date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,11.84,11.99,11.84,11.96,1208000.0,7.8613,7.9609,7.8613,7.941,1208000.0
2005-01-03 09:40:00,11.95,11.96,11.91,11.95,157800.0,7.9343,7.941,7.9078,7.9343,157800.0
2005-01-03 09:50:00,11.94,11.95,11.92,11.93,128600.0,7.9277,7.9343,7.9144,7.9211,128600.0
2005-01-03 10:00:00,11.93,11.95,11.9,11.92,287000.0,7.9211,7.9343,7.9012,7.9144,287000.0
2005-01-03 10:10:00,11.92,11.93,11.88,11.89,171700.0,7.9144,7.9211,7.8879,7.8945,171700.0
2005-01-03 10:20:00,11.9,11.9,11.86,11.88,277300.0,7.9012,7.9012,7.8746,7.8879,277300.0
2005-01-03 10:30:00,11.88,11.89,11.87,11.88,159100.0,7.8879,7.8945,7.8812,7.8879,159100.0
2005-01-03 10:40:00,11.89,11.89,11.82,11.83,168700.0,7.8945,7.8945,7.848,7.8547,168700.0
2005-01-03 10:50:00,11.83,11.84,11.81,11.84,173600.0,7.8547,7.8613,7.8414,7.8613,173600.0
2005-01-03 11:00:00,11.84,11.85,11.76,11.76,178000.0,7.8613,7.868,7.8082,7.8082,178000.0
2005-01-03 11:10:00,11.76,11.79,11.73,11.75,221000.0,7.8082,7.8281,7.7883,7.8016,221000.0
2005-01-03 11:20:00,11.76,11.78,11.74,11.77,139900.0,7.8082,7.8215,7.7949,7.8148,139900.0
2005-01-03 11:30:00,11.76,11.78,11.73,11.74,190300.0,7.8082,7.8215,7.7883,7.7949,190300.0
2005-01-03 11:40:00,11.74,11.78,11.73,11.75,163600.0,7.7949,7.8215,7.7883,7.8016,163600.0
2005-01-03 11:50:00,11.75,11.76,11.74,11.74,45400.0,7.8016,7.8082,7.7949,7.7949,45400.0
2005-01-03 12:00:00,11.74,11.74,11.71,11.72,76900.0,7.7949,7.7949,7.775,7.7816,76900.0
2005-01-03 12:10:00,11.73,11.76,11.71,11.76,52200.0,7.7883,7.8082,7.775,7.8082,52200.0
2005-01-03 12:20:00,11.76,11.8,11.75,11.76,112200.0,7.8082,7.8348,7.8016,7.8082,112200.0
2005-01-03 12:30:00,11.76,11.77,11.73,11.75,61600.0,7.8082,7.8148,7.7883,7.8016,61600.0
2005-01-03 12:40:00,11.75,11.76,11.73,11.74,53100.0,7.8016,7.8082,7.7883,7.7949,53100.0
2005-01-03 12:50:00,11.74,11.74,11.71,11.73,137100.0,7.7949,7.7949,7.775,7.7883,137100.0
2005-01-03 13:00:00,11.74,11.74,11.71,11.72,114200.0,7.7949,7.7949,7.775,7.7816,114200.0
2005-01-03 13:10:00,11.72,11.74,11.72,11.74,60600.0,7.7816,7.7949,7.7816,7.7949,60600.0
2005-01-03 13:20:00,11.74,11.74,11.7,11.7,102600.0,7.7949,7.7949,7.7684,7.7684,102600.0
2005-01-03 13:30:00,11.7,11.73,11.7,11.72,45200.0,7.7684,7.7883,7.7684,7.7816,45200.0
2005-01-03 13:40:00,11.73,11.76,11.72,11.72,76100.0,7.7883,7.8082,7.7816,7.7816,76100.0
2005-01-03 13:50:00,11.72,11.75,11.72,11.74,56400.0,7.7816,7.8016,7.7816,7.7949,56400.0
2005-01-03 14:00:00,11.74,11.76,11.71,11.73,53900.0,7.7949,7.8082,7.775,7.7883,53900.0
2005-01-03 14:10:00,11.73,11.8,11.72,11.77,86800.0,7.7883,7.8348,7.7816,7.8148,86800.0
2005-01-03 14:20:00,11.76,11.8,11.76,11.79,74700.0,7.8082,7.8348,7.8082,7.8281,74700.0
2005-01-03 14:30:00,11.8,11.81,11.79,11.79,102400.0,7.8348,7.8414,7.8281,7.8281,102400.0
2005-01-03 14:40:00,11.79,11.81,11.79,11.8,49700.0,7.8281,7.8414,7.8281,7.8348,49700.0
2005-01-03 14:50:00,11.81,11.84,11.79,11.8,127200.0,7.8414,7.8613,7.8281,7.8348,127200.0
2005-01-03 15:00:00,11.79,11.8,11.77,11.78,65300.0,7.8281,7.8348,7.8148,7.8215,65300.0
2005-01-03 15:10:00,11.79,11.79,11.76,11.76,71300.0,7.8281,7.8281,7.8082,7.8082,71300.0
2005-01-03 15:20:00,11.76,11.77,11.74,11.75,90300.0,7.8082,7.8148,7.7949,7.8016,90300.0
2005-01-03 15:30:00,11.75,11.75,11.72,11.72,102400.0,7.8016,7.8016,7.7816,7.7816,102400.0
2005-01-03 15:40:00,11.72,11.76,11.72,11.72,120200.0,7.7816,7.8082,7.7816,7.7816,120200.0
2005-01-03 15:50:00,11.72,11.73,11.69,11.72,201400.0,7.7816,7.7883,7.7617,7.7816,201400.0
2005-01-04 09:30:00,11.76,11.81,11.71,11.77,214700.0,7.8082,7.8414,7.775,7.8148,214700.0
2005-01-04 09:40:00,11.78,11.82,11.73,11.81,340800.0,7.8215,7.848,7.7883,7.8414,340800.0
2005-01-04 09:50:00,11.8,11.81,11.77,11.8,117700.0,7.8348,7.8414,7.8148,7.8348,117700.0
2005-01-04 10:00:00,11.79,11.86,11.79,11.86,198100.0,7.8281,7.8746,7.8281,7.8746,198100.0
2005-01-04 10:10:00,11.86,11.86,11.81,11.82,111000.0,7.8746,7.8746,7.8414,7.848,111000.0
2005-01-04 10:20:00,11.8,11.81,11.75,11.75,186200.0,7.8348,7.8414,7.8016,7.8016,186200.0
2005-01-04 10:30:00,11.75,11.77,11.73,11.75,243300.0,7.8016,7.8148,7.7883,7.8016,243300.0
2005-01-04 10:40:00,11.75,11.76,11.73,11.74,312300.0,7.8016,7.8082,7.7883,7.7949,312300.0
2005-01-04 10:50:00,11.74,11.74,11.7,11.7,85000.0,7.7949,7.7949,7.7684,7.7684,85000.0
2005-01-04 11:00:00,11.71,11.72,11.6,11.62,166800.0,7.775,7.7816,7.702,7.7152,166800.0
2005-01-04 11:10:00,11.61,11.67,11.6,11.62,200300.0,7.7086,7.7484,7.702,7.7152,200300.0
2005-01-04 11:20:00,11.62,11.63,11.6,11.6,140900.0,7.7152,7.7219,7.702,7.702,140900.0
2005-01-04 11:30:00,11.6,11.67,11.59,11.64,257000.0,7.702,7.7484,7.6953,7.7285,257000.0
2005-01-04 11:40:00,11.64,11.64,11.6,11.62,187900.0,7.7285,7.7285,7.702,7.7152,187900.0
2005-01-04 11:50:00,11.62,11.64,11.6,11.61,256500.0,7.7152,7.7285,7.702,7.7086,256500.0
2005-01-04 12:00:00,11.61,11.62,11.6,11.61,98600.0,7.7086,7.7152,7.702,7.7086,98600.0
2005-01-04 12:10:00,11.61,11.62,11.59,11.6,188400.0,7.7086,7.7152,7.6953,7.702,188400.0
2005-01-04 12:20:00,11.6,11.62,11.6,11.6,107300.0,7.702,7.7152,7.702,7.702,107300.0
2005-01-04 12:30:00,11.61,11.61,11.59,11.6,191500.0,7.7086,7.7086,7.6953,7.702,191500.0
2005-01-04 12:40:00,11.6,11.61,11.6,11.6,57600.0,7.702,7.7086,7.702,7.702,57600.0
2005-01-04 12:50:00,11.61,11.62,11.6,11.6,57900.0,7.7086,7.7152,7.702,7.702,57900.0
2005-01-04 13:00:00,11.6,11.61,11.6,11.6,50800.0,7.702,7.7086,7.702,7.702,50800.0
2005-01-04 13:10:00,11.61,11.61,11.6,11.6,40200.0,7.7086,7.7086,7.702,7.702,40200.0
2005-01-04 13:20:00,11.6,11.61,11.6,11.6,137000.0,7.702,7.7086,7.702,7.702,137000.0
2005-01-04 13:30:00,11.6,11.61,11.59,11.61,137500.0,7.702,7.7086,7.6953,7.7086,137500.0
2005-01-04 13:40:00,11.61,11.61,11.6,11.6,150200.0,7.7086,7.7086,7.702,7.702,150200.0
2005-01-04 13:50:00,11.6,11.61,11.58,11.59,117200.0,7.702,7.7086,7.6887,7.6953,117200.0
2005-01-04 14:00:00,11.59,11.6,11.55,11.57,266300.0,7.6953,7.702,7.6688,7.682,266300.0
2005-01-04 14:10:00,11.58,11.59,11.57,11.58,110400.0,7.6887,7.6953,7.682,7.6887,110400.0
2005-01-04 14:20:00,11.58,11.59,11.55,11.55,261800.0,7.6887,7.6953,7.6688,7.6688,261800.0
2005-01-04 14:30:00,11.55,11.56,11.55,11.56,185000.0,7.6688,7.6754,7.6688,7.6754,185000.0
2005-01-04 14:40:00,11.56,11.56,11.53,11.54,345300.0,7.6754,7.6754,7.6555,7.6621,345300.0
2005-01-04 14:50:00,11.53,11.57,11.53,11.56,213900.0,7.6555,7.682,7.6555,7.6754,213900.0
2005-01-04 15:00:00,11.56,11.57,11.55,11.56,222100.0,7.6754,7.682,7.6688,7.6754,222100.0
2005-01-04 15:10:00,11.56,11.61,11.55,11.59,326800.0,7.6754,7.7086,7.6688,7.6953,326800.0
2005-01-04 15:20:00,11.59,11.59,11.55,11.55,128300.0,7.6953,7.6953,7.6688,7.6688,128300.0
2005-01-04 15:30:00,11.55,11.61,11.55,11.6,251900.0,7.6688,7.7086,7.6688,7.702,251900.0
2005-01-04 15:40:00,11.6,11.61,11.56,11.58,179000.0,7.702,7.7086,7.6754,7.6887,179000.0
2005-01-04 15:50:00,11.58,11.58,11.53,11.54,203800.0,7.6887,7.6887,7.6555,7.6621,203800.0
2005-01-05 09:30:00,11.54,11.63,11.53,11.6,248000.0,7.6621,7.7219,7.6555,7.702,248000.0
2005-01-05 09:40:00,11.6,11.6,11.57,11.6,142100.0,7.702,7.702,7.682,7.702,142100.0
2005-01-05 09:50:00,11.6,11.61,11.57,11.59,125900.0,7.702,7.7086,7.682,7.6953,125900.0
2005-01-05 10:00:00,11.58,11.63,11.58,11.61,104200.0,7.6887,7.7219,7.6887,7.7086,104200.0
2005-01-05 10:10:00,11.6,11.63,11.58,11.58,90100.0,7.702,7.7219,7.6887,7.6887,90100.0
2005-01-05 10:20:00,11.58,11.59,11.56,11.57,217900.0,7.6887,7.6953,7.6754,7.682,217900.0
2005-01-05 10:30:00,11.56,11.59,11.55,11.57,124600.0,7.6754,7.6953,7.6688,7.682,124600.0
2005-01-05 10:40:00,11.56,11.6,11.55,11.57,236900.0,7.6754,7.702,7.6688,7.682,236900.0
2005-01-05 10:50:00,11.57,11.58,11.57,11.57,65400.0,7.682,7.6887,7.682,7.682,65400.0
2005-01-05 11:00:00,11.57,11.6,11.57,11.58,230300.0,7.682,7.702,7.682,7.6887,230300.0
2005-01-05 11:10:00,11.59,11.61,11.58,11.58,167200.0,7.6953,7.7086,7.6887,7.6887,167200.0
2005-01-05 11:20:00,11.59,11.59,11.57,11.57,120900.0,7.6953,7.6953,7.682,7.682,120900.0
2005-01-05 11:30:00,11.57,11.58,11.57,11.58,253200.0,7.682,7.6887,7.682,7.6887,253200.0
2005-01-05 11:40:00,11.57,11.59,11.57,11.58,101900.0,7.682,7.6953,7.682,7.6887,101900.0
2005-01-05 11:50:00,11.58,11.59,11.58,11.58,92300.0,7.6887,7.6953,7.6887,7.6887,92300.0
2005-01-05 12:00:00,11.58,11.59,11.58,11.58,113800.0,7.6887,7.6953,7.6887,7.6887,113800.0
2005-01-05 12:10:00,11.58,11.58,11.54,11.56,261500.0,7.6887,7.6887,7.6621,7.6754,261500.0
2005-01-05 12:20:00,11.55,11.56,11.55,11.56,56100.0,7.6688,7.6754,7.6688,7.6754,56100.0
2005-01-05 12:30:00,11.55,11.56,11.53,11.54,291600.0,7.6688,7.6754,7.6555,7.6621,291600.0
2005-01-05 12:40:00,11.53,11.54,11.45,11.45,302300.0,7.6555,7.6621,7.6024,7.6024,302300.0
2005-01-05 12:50:00,11.45,11.52,11.45,11.5,161900.0,7.6024,7.6488,7.6024,7.6356,161900.0
2005-01-05 13:00:00,11.5,11.53,11.5,11.51,107000.0,7.6356,7.6555,7.6356,7.6422,107000.0
2005-01-05 13:10:00,11.51,11.51,11.5,11.51,91500.0,7.6422,7.6422,7.6356,7.6422,91500.0
2005-01-05 13:20:00,11.51,11.53,11.5,11.51,97300.0,7.6422,7.6555,7.6356,7.6422,97300.0
2005-01-05 13:30:00,11.51,11.54,11.51,11.51,130700.0,7.6422,7.6621,7.6422,7.6422,130700.0
2005-01-05 13:40:00,11.51,11.52,11.5,11.5,253900.0,7.6422,7.6488,7.6356,7.6356,253900.0
2005-01-05 13:50:00,11.5,11.51,11.5,11.5,190500.0,7.6356,7.6422,7.6356,7.6356,190500.0
2005-01-05 14:00:00,11.49,11.51,11.49,11.51,158100.0,7.6289,7.6422,7.6289,7.6422,158100.0
2005-01-05 14:10:00,11.51,11.52,11.5,11.5,72500.0,7.6422,7.6488,7.6356,7.6356,72500.0
2005-01-05 14:20:00,11.51,11.51,11.45,11.45,213000.0,7.6422,7.6422,7.6024,7.6024,213000.0
2005-01-05 14:30:00,11.45,11.47,11.45,11.45,117400.0,7.6024,7.6156,7.6024,7.6024,117400.0
2005-01-05 14:40:00,11.45,11.46,11.41,11.44,82300.0,7.6024,7.609,7.5758,7.5957,82300.0
2005-01-05 14:50:00,11.44,11.44,11.41,11.41,110500.0,7.5957,7.5957,7.5758,7.5758,110500.0
2005-01-05 15:00:00,11.41,11.45,11.41,11.45,100000.0,7.5758,7.6024,7.5758,7.6024,100000.0
2005-01-05 15:10:00,11.45,11.46,11.44,11.44,177100.0,7.6024,7.609,7.5957,7.5957,177100.0
2005-01-05 15:20:00,11.44,11.44,11.38,11.4,276800.0,7.5957,7.5957,7.5559,7.5692,276800.0
2005-01-05 15:30:00,11.39,11.4,11.32,11.33,338000.0,7.5625,7.5692,7.5161,7.5227,338000.0
2005-01-05 15:40:00,11.33,11.36,11.28,11.36,323900.0,7.5227,7.5426,7.4895,7.5426,323900.0
2005-01-05 15:50:00,11.35,11.41,11.35,11.41,573900.0,7.536,7.5758,7.536,7.5758,573900.0
2005-01-06 09:30:00,11.75,11.75,11.7,11.74,668600.0,7.8016,7.8016,7.7684,7.7949,668600.0
2005-01-06 09:40:00,11.74,11.74,11.65,11.68,182400.0,7.7949,7.7949,7.7352,7.7551,182400.0
2005-01-06 09:50:00,11.68,11.72,11.66,11.72,568000.0,7.7551,7.7816,7.7418,7.7816,568000.0
2005-01-06 10:00:00,11.73,11.73,11.66,11.67,163400.0,7.7883,7.7883,7.7418,7.7484,163400.0
2005-01-06 10:10:00,11.68,11.72,11.67,11.68,131600.0,7.7551,7.7816,7.7484,7.7551,131600.0
2005-01-06 10:20:00,11.69,11.74,11.67,11.71,131900.0,7.7617,7.7949,7.7484,7.775,131900.0
2005-01-06 10:30:00,11.71,11.73,11.69,11.72,518600.0,7.775,7.7883,7.7617,7.7816,518600.0
2005-01-06 10:40:00,11.71,11.72,11.7,11.7,97500.0,7.775,7.7816,7.7684,7.7684,97500.0
2005-01-06 10:50:00,11.7,11.73,11.7,11.72,242700.0,7.7684,7.7883,7.7684,7.7816,242700.0
2005-01-06 11:00:00,11.72,11.72,11.69,11.72,294000.0,7.7816,7.7816,7.7617,7.7816,294000.0
2005-01-06 11:10:00,11.72,11.74,11.71,11.73,249200.0,7.7816,7.7949,7.775,7.7883,249200.0
2005-01-06 11:20:00,11.72,11.77,11.72,11.77,324400.0,7.7816,7.8148,7.7816,7.8148,324400.0
2005-01-06 11:30:00,11.77,11.8,11.76,11.76,219700.0,7.8148,7.8348,7.8082,7.8082,219700.0
2005-01-06 11:40:00,11.76,11.77,11.74,11.76,288200.0,7.8082,7.8148,7.7949,7.8082,288200.0
2005-01-06 11:50:00,11.75,11.76,11.72,11.73,123500.0,7.8016,7.8082,7.7816,7.7883,123500.0
2005-01-06 12:00:00,11.72,11.75,11.72,11.74,123300.0,7.7816,7.8016,7.7816,7.7949,123300.0
2005-01-06 12:10:00,11.74,11.76,11.74,11.76,504200.0,7.7949,7.8082,7.7949,7.8082,504200.0
2005-01-06 12:20:00,11.75,11.76,11.72,11.72,146400.0,7.8016,7.8082,7.7816,7.7816,146400.0
2005-01-06 12:30:00,11.72,11.77,11.72,11.73,723000.0,7.7816,7.8148,7.7816,7.7883,723000.0
2005-01-06 12:40:00,11.73,11.73,11.71,11.73,104100.0,7.7883,7.7883,7.775,7.7883,104100.0
2005-01-06 12:50:00,11.72,11.73,11.68,11.69,158600.0,7.7816,7.7883,7.7551,7.7617,158600.0
2005-01-06 13:00:00,11.68,11.73,11.68,11.7,188900.0,7.7551,7.7883,7.7551,7.7684,188900.0
2005-01-06 13:10:00,11.7,11.7,11.68,11.68,42600.0,7.7684,7.7684,7.7551,7.7551,42600.0
2005-01-06 13:20:00,11.69,11.76,11.68,11.74,112400.0,7.7617,7.8082,7.7551,7.7949,112400.0
2005-01-06 13:30:00,11.74,11.76,11.73,11.75,84000.0,7.7949,7.8082,7.7883,7.8016,84000.0
2005-01-06 13:40:00,11.75,11.76,11.74,11.75,80100.0,7.8016,7.8082,7.7949,7.8016,80100.0
2005-01-06 13:50:00,11.76,11.79,11.75,11.79,254100.0,7.8082,7.8281,7.8016,7.8281,254100.0
2005-01-06 14:00:00,11.79,11.8,11.78,11.8,310200.0,7.8281,7.8348,7.8215,7.8348,310200.0
2005-01-06 14:10:00,11.79,11.8,11.76,11.79,164000.0,7.8281,7.8348,7.8082,7.8281,164000.0
2005-01-06 14:20:00,11.79,11.81,11.77,11.78,88900.0,7.8281,7.8414,7.8148,7.8215,88900.0
2005-01-06 14:30:00,11.78,11.81,11.77,11.81,211500.0,7.8215,7.8414,7.8148,7.8414,211500.0
2005-01-06 14:40:00,11.81,11.81,11.79,11.8,217500.0,7.8414,7.8414,7.8281,7.8348,217500.0
2005-01-06 14:50:00,11.8,11.8,11.73,11.73,258600.0,7.8348,7.8348,7.7883,7.7883,258600.0
2005-01-06 15:00:00,11.73,11.74,11.69,11.7,279000.0,7.7883,7.7949,7.7617,7.7684,279000.0
2005-01-06 15:10:00,11.7,11.71,11.67,11.68,200300.0,7.7684,7.775,7.7484,7.7551,200300.0
2005-01-06 15:20:00,11.68,11.71,11.66,11.69,388600.0,7.7551,7.775,7.7418,7.7617,388600.0
2005-01-06 15:30:00,11.7,11.74,11.68,11.74,366500.0,7.7684,7.7949,7.7551,7.7949,366500.0
2005-01-06 15:40:00,11.74,11.76,11.71,11.76,330200.0,7.7949,7.8082,7.775,7.8082,330200.0
2005-01-06 15:50:00,11.75,11.77,11.72,11.73,612100.0,7.8016,7.8148,7.7816,7.7883,612100.0
2005-01-07 09:30:00,11.89,11.93,11.76,11.8,536600.0,7.8945,7.9211,7.8082,7.8348,536600.0
2005-01-07 09:40:00,11.8,11.89,11.8,11.83,195800.0,7.8348,7.8945,7.8348,7.8547,195800.0
2005-01-07 09:50:00,11.85,11.86,11.8,11.85,109200.0,7.868,7.8746,7.8348,7.868,109200.0
2005-01-07 10:00:00,11.86,11.89,11.85,11.85,175900.0,7.8746,7.8945,7.868,7.868,175900.0
2005-01-07 10:10:00,11.85,11.87,11.85,11.86,160500.0,7.868,7.8812,7.868,7.8746,160500.0
2005-01-07 10:20:00,11.86,11.86,11.83,11.84,178600.0,7.8746,7.8746,7.8547,7.8613,178600.0
2005-01-07 10:30:00,11.84,11.86,11.81,11.81,242100.0,7.8613,7.8746,7.8414,7.8414,242100.0
2005-01-07 10:40:00,11.82,11.84,11.78,11.81,162500.0,7.848,7.8613,7.8215,7.8414,162500.0
2005-01-07 10:50:00,11.82,11.84,11.8,11.84,168300.0,7.848,7.8613,7.8348,7.8613,168300.0
2005-01-07 11:00:00,11.83,11.85,11.82,11.84,105000.0,7.8547,7.868,7.848,7.8613,105000.0
2005-01-07 11:10:00,11.84,11.87,11.84,11.84,122600.0,7.8613,7.8812,7.8613,7.8613,122600.0
2005-01-07 11:20:00,11.84,11.88,11.83,11.86,144000.0,7.8613,7.8879,7.8547,7.8746,144000.0
2005-01-07 11:30:00,11.87,11.88,11.84,11.85,87900.0,7.8812,7.8879,7.8613,7.868,87900.0
2005-01-07 11:40:00,11.85,11.87,11.84,11.87,296900.0,7.868,7.8812,7.8613,7.8812,296900.0
2005-01-07 11:50:00,11.86,11.89,11.86,11.88,196100.0,7.8746,7.8945,7.8746,7.8879,196100.0
2005-01-07 12:00:00,11.88,11.9,11.87,11.87,106000.0,7.8879,7.9012,7.8812,7.8812,106000.0
2005-01-07 12:10:00,11.88,11.9,11.86,11.89,168000.0,7.8879,7.9012,7.8746,7.8945,168000.0
2005-01-07 12:20:00,11.89,11.91,11.88,11.9,113500.0,7.8945,7.9078,7.8879,7.9012,113500.0
2005-01-07 12:30:00,11.9,11.92,11.9,11.9,179800.0,7.9012,7.9144,7.9012,7.9012,179800.0
2005-01-07 12:40:00,11.9,11.92,11.89,11.9,64100.0,7.9012,7.9144,7.8945,7.9012,64100.0
2005-01-07 12:50:00,11.89,11.91,11.89,11.9,59600.0,7.8945,7.9078,7.8945,7.9012,59600.0
2005-01-07 13:00:00,11.9,12.9,11.9,11.9,51700.0,7.9012,8.5651,7.9012,7.9012,51700.0
2005-01-07 13:10:00,11.9,11.91,11.87,11.9,134900.0,7.9012,7.9078,7.8812,7.9012,134900.0
2005-01-07 13:20:00,11.9,11.91,11.88,11.88,87700.0,7.9012,7.9078,7.8879,7.8879,87700.0
2005-01-07 13:30:00,11.88,11.91,11.86,11.86,102800.0,7.8879,7.9078,7.8746,7.8746,102800.0
2005-01-07 13:40:00,11.86,11.88,11.85,11.86,38700.0,7.8746,7.8879,7.868,7.8746,38700.0
2005-01-07 13:50:00,11.86,11.9,11.86,11.88,164100.0,7.8746,7.9012,7.8746,7.8879,164100.0
2005-01-07 14:00:00,11.88,11.91,11.86,11.88,105700.0,7.8879,7.9078,7.8746,7.8879,105700.0
2005-01-07 14:10:00,11.88,11.89,11.85,11.86,233900.0,7.8879,7.8945,7.868,7.8746,233900.0
2005-01-07 14:20:00,11.86,11.89,11.86,11.87,122700.0,7.8746,7.8945,7.8746,7.8812,122700.0
2005-01-07 14:30:00,11.87,11.89,11.86,11.86,92100.0,7.8812,7.8945,7.8746,7.8746,92100.0
2005-01-07 14:40:00,11.86,11.88,11.86,11.87,166200.0,7.8746,7.8879,7.8746,7.8812,166200.0
2005-01-07 14:50:00,11.87,11.89,11.85,11.87,327200.0,7.8812,7.8945,7.868,7.8812,327200.0
2005-01-07 15:00:00,11.87,11.9,11.86,11.88,293000.0,7.8812,7.9012,7.8746,7.8879,293000.0
2005-01-07 15:10:00,11.88,11.9,11.87,11.87,246100.0,7.8879,7.9012,7.8812,7.8812,246100.0
2005-01-07 15:20:00,11.87,11.9,11.87,11.89,455700.0,7.8812,7.9012,7.8812,7.8945,455700.0
2005-01-07 15:30:00,11.88,11.9,11.88,11.88,680600.0,7.8879,7.9012,7.8879,7.8879,680600.0
2005-01-07 15:40:00,11.89,11.93,11.88,11.89,1051100.0,7.8945,7.9211,7.8879,7.8945,1051100.0
2005-01-07 15:50:00,11.89,11.9,11.85,11.88,588100.0,7.8945,7.9012,7.868,7.8879,588100.0
2005-01-10 09:30:00,11.88,11.88,11.81,11.83,269400.0,7.8879,7.8879,7.8414,7.8547,269400.0
2005-01-10 09:40:00,11.82,11.83,11.79,11.82,113500.0,7.848,7.8547,7.8281,7.848,113500.0
2005-01-10 09:50:00,11.82,11.84,11.81,11.82,93900.0,7.848,7.8613,7.8414,7.848,93900.0
2005-01-10 10:00:00,11.83,11.85,11.82,11.82,112900.0,7.8547,7.868,7.848,7.848,112900.0
2005-01-10 10:10:00,11.82,11.85,11.82,11.85,173100.0,7.848,7.868,7.848,7.868,173100.0
2005-01-10 10:20:00,11.85,11.87,11.84,11.86,169000.0,7.868,7.8812,7.8613,7.8746,169000.0
2005-01-10 10:30:00,11.86,11.87,11.84,11.84,141400.0,7.8746,7.8812,7.8613,7.8613,141400.0
2005-01-10 10:40:00,11.85,11.9,11.84,11.89,185100.0,7.868,7.9012,7.8613,7.8945,185100.0
2005-01-10 10:50:00,11.89,11.9,11.88,11.89,47100.0,7.8945,7.9012,7.8879,7.8945,47100.0
2005-01-10 11:00:00,11.88,11.89,11.86,11.86,85500.0,7.8879,7.8945,7.8746,7.8746,85500.0
2005-01-10 11:10:00,11.86,11.89,11.86,11.87,167000.0,7.8746,7.8945,7.8746,7.8812,167000.0
2005-01-10 11:20:00,11.87,11.88,11.86,11.88,45900.0,7.8812,7.8879,7.8746,7.8879,45900.0
2005-01-10 11:30:00,11.87,11.89,11.86,11.87,95500.0,7.8812,7.8945,7.8746,7.8812,95500.0
2005-01-10 11:40:00,11.87,11.89,11.86,11.87,69200.0,7.8812,7.8945,7.8746,7.8812,69200.0
2005-01-10 11:50:00,11.87,11.89,11.86,11.87,39600.0,7.8812,7.8945,7.8746,7.8812,39600.0
2005-01-10 12:00:00,11.87,11.91,11.86,11.91,131300.0,7.8812,7.9078,7.8746,7.9078,131300.0
2005-01-10 12:10:00,11.9,11.91,11.88,11.88,74900.0,7.9012,7.9078,7.8879,7.8879,74900.0
2005-01-10 12:20:00,11.88,11.9,11.88,11.9,37800.0,7.8879,7.9012,7.8879,7.9012,37800.0
2005-01-10 12:30:00,11.9,11.9,11.88,11.89,79500.0,7.9012,7.9012,7.8879,7.8945,79500.0
2005-01-10 12:40:00,11.89,11.9,11.86,11.87,106800.0,7.8945,7.9012,7.8746,7.8812,106800.0
2005-01-10 12:50:00,11.86,11.88,11.85,11.87,436200.0,7.8746,7.8879,7.868,7.8812,436200.0
2005-01-10 13:00:00,11.87,11.89,11.87,11.87,974000.0,7.8812,7.8945,7.8812,7.8812,974000.0
2005-01-10 13:10:00,11.87,11.9,11.87,11.89,232500.0,7.8812,7.9012,7.8812,7.8945,232500.0
2005-01-10 13:20:00,11.88,11.9,11.87,11.88,190800.0,7.8879,7.9012,7.8812,7.8879,190800.0
2005-01-10 13:30:00,11.88,11.91,11.88,11.9,111200.0,7.8879,7.9078,7.8879,7.9012,111200.0
2005-01-10 13:40:00,11.9,11.92,11.9,11.91,70300.0,7.9012,7.9144,7.9012,7.9078,70300.0
2005-01-10 13:50:00,11.91,11.92,11.9,11.91,40900.0,7.9078,7.9144,7.9012,7.9078,40900.0
2005-01-10 14:00:00,11.91,11.92,11.9,11.9,55700.0,7.9078,7.9144,7.9012,7.9012,55700.0
2005-01-10 14:10:00,11.9,11.91,11.9,11.9,78900.0,7.9012,7.9078,7.9012,7.9012,78900.0
2005-01-10 14:20:00,11.91,11.92,11.9,11.9,49900.0,7.9078,7.9144,7.9012,7.9012,49900.0
2005-01-10 14:30:00,11.9,11.92,11.89,11.91,111300.0,7.9012,7.9144,7.8945,7.9078,111300.0
2005-01-10 14:40:00,11.91,11.92,11.88,11.89,202800.0,7.9078,7.9144,7.8879,7.8945,202800.0
2005-01-10 14:50:00,11.9,11.92,11.89,11.92,139900.0,7.9012,7.9144,7.8945,7.9144,139900.0
2005-01-10 15:00:00,11.91,11.92,11.9,11.9,130200.0,7.9078,7.9144,7.9012,7.9012,130200.0
2005-01-10 15:10:00,11.91,11.91,11.89,11.91,309700.0,7.9078,7.9078,7.8945,7.9078,309700.0
2005-01-10 15:20:00,11.91,11.91,11.86,11.88,132800.0,7.9078,7.9078,7.8746,7.8879,132800.0
2005-01-10 15:30:00,11.87,11.9,11.85,11.89,211100.0,7.8812,7.9012,7.868,7.8945,211100.0
2005-01-10 15:40:00,11.89,11.92,11.87,11.89,181500.0,7.8945,7.9144,7.8812,7.8945,181500.0
2005-01-10 15:50:00,11.88,11.9,11.82,11.89,450900.0,7.8879,7.9012,7.848,7.8945,450900.0
2005-01-11 09:30:00,11.7,11.8,11.7,11.76,658300.0,7.7684,7.8348,7.7684,7.8082,658300.0
2005-01-11 09:40:00,11.76,11.76,11.67,11.72,455400.0,7.8082,7.8082,7.7484,7.7816,455400.0
2005-01-11 09:50:00,11.72,11.75,11.7,11.74,91300.0,7.7816,7.8016,7.7684,7.7949,91300.0
2005-01-11 10:00:00,11.75,11.77,11.7,11.71,149000.0,7.8016,7.8148,7.7684,7.775,149000.0
2005-01-11 10:10:00,11.71,11.74,11.71,11.71,173500.0,7.775,7.7949,7.775,7.775,173500.0
2005-01-11 10:20:00,11.72,11.74,11.71,11.74,216600.0,7.7816,7.7949,7.775,7.7949,216600.0
2005-01-11 10:30:00,11.74,11.77,11.74,11.76,95700.0,7.7949,7.8148,7.7949,7.8082,95700.0
2005-01-11 10:40:00,11.76,11.79,11.75,11.75,210500.0,7.8082,7.8281,7.8016,7.8016,210500.0
2005-01-11 10:50:00,11.76,11.77,11.74,11.74,68000.0,7.8082,7.8148,7.7949,7.7949,68000.0
2005-01-11 11:00:00,11.73,11.75,11.7,11.74,457800.0,7.7883,7.8016,7.7684,7.7949,457800.0
2005-01-11 11:10:00,11.75,11.76,11.71,11.71,277400.0,7.8016,7.8082,7.775,7.775,277400.0
2005-01-11 11:20:00,11.71,11.77,11.7,11.75,168900.0,7.775,7.8148,7.7684,7.8016,168900.0
2005-01-11 11:30:00,11.75,11.77,11.73,11.73,325600.0,7.8016,7.8148,7.7883,7.7883,325600.0
2005-01-11 11:40:00,11.73,11.75,11.72,11.73,269300.0,7.7883,7.8016,7.7816,7.7883,269300.0
2005-01-11 11:50:00,11.74,11.76,11.71,11.71,209600.0,7.7949,7.8082,7.775,7.775,209600.0
2005-01-11 12:00:00,11.71,11.74,11.69,11.7,756200.0,7.775,7.7949,7.7617,7.7684,756200.0
2005-01-11 12:10:00,11.71,11.71,11.68,11.68,89700.0,7.775,7.775,7.7551,7.7551,89700.0
2005-01-11 12:20:00,11.68,11.71,11.65,11.7,145400.0,7.7551,7.775,7.7352,7.7684,145400.0
2005-01-11 12:30:00,11.71,11.71,11.67,11.68,102000.0,7.775,7.775,7.7484,7.7551,102000.0
2005-01-11 12:40:00,11.69,11.7,11.67,11.67,75200.0,7.7617,7.7684,7.7484,7.7484,75200.0
2005-01-11 12:50:00,11.68,11.72,11.66,11.72,207400.0,7.7551,7.7816,7.7418,7.7816,207400.0
2005-01-11 13:00:00,11.72,11.73,11.67,11.68,167200.0,7.7816,7.7883,7.7484,7.7551,167200.0
2005-01-11 13:10:00,11.69,11.7,11.59,11.6,214700.0,7.7617,7.7684,7.6953,7.702,214700.0
2005-01-11 13:20:00,11.59,11.63,11.56,11.62,467600.0,7.6953,7.7219,7.6754,7.7152,467600.0
2005-01-11 13:30:00,11.63,11.73,11.63,11.69,211000.0,7.7219,7.7883,7.7219,7.7617,211000.0
2005-01-11 13:40:00,11.68,11.71,11.66,11.68,712900.0,7.7551,7.775,7.7418,7.7551,712900.0
2005-01-11 13:50:00,11.69,11.71,11.67,11.69,127400.0,7.7617,7.775,7.7484,7.7617,127400.0
2005-01-11 14:00:00,11.7,11.7,11.69,11.7,137500.0,7.7684,7.7684,7.7617,7.7684,137500.0
2005-01-11 14:10:00,11.7,11.74,11.69,11.69,505400.0,7.7684,7.7949,7.7617,7.7617,505400.0
2005-01-11 14:20:00,11.69,11.72,11.68,11.71,249400.0,7.7617,7.7816,7.7551,7.775,249400.0
2005-01-11 14:30:00,11.72,11.77,11.72,11.73,290600.0,7.7816,7.8148,7.7816,7.7883,290600.0
2005-01-11 14:40:00,11.73,11.78,11.72,11.78,141500.0,7.7883,7.8215,7.7816,7.8215,141500.0
2005-01-11 14:50:00,11.77,11.79,11.76,11.78,358500.0,7.8148,7.8281,7.8082,7.8215,358500.0
2005-01-11 15:00:00,11.77,11.78,11.74,11.76,128000.0,7.8148,7.8215,7.7949,7.8082,128000.0
2005-01-11 15:10:00,11.76,11.77,11.75,11.77,148600.0,7.8082,7.8148,7.8016,7.8148,148600.0
2005-01-11 15:20:00,11.77,11.81,11.77,11.78,325900.0,7.8148,7.8414,7.8148,7.8215,325900.0
2005-01-11 15:30:00,11.77,11.8,11.74,11.75,380600.0,7.8148,7.8348,7.7949,7.8016,380600.0
2005-01-11 15:40:00,11.75,11.79,11.75,11.78,441700.0,7.8016,7.8281,7.8016,7.8215,441700.0
2005-01-11 15:50:00,11.78,11.79,11.73,11.75,363600.0,7.8215,7.8281,7.7883,7.8016,363600.0
2005-01-12 09:30:00,11.66,11.78,11.65,11.75,517600.0,7.7418,7.8215,7.7352,7.8016,517600.0
2005-01-12 09:40:00,11.74,11.75,11.68,11.71,141600.0,7.7949,7.8016,7.7551,7.775,141600.0
2005-01-12 09:50:00,11.71,11.75,11.7,11.7,485600.0,7.775,7.8016,7.7684,7.7684,485600.0
2005-01-12 10:00:00,11.69,11.71,11.67,11.7,121200.0,7.7617,7.775,7.7484,7.7684,121200.0
2005-01-12 10:10:00,11.7,11.72,11.68,11.68,136000.0,7.7684,7.7816,7.7551,7.7551,136000.0
2005-01-12 10:20:00,11.68,11.69,11.65,11.67,219900.0,7.7551,7.7617,7.7352,7.7484,219900.0
2005-01-12 10:30:00,11.67,11.69,11.65,11.65,72000.0,7.7484,7.7617,7.7352,7.7352,72000.0
2005-01-12 10:40:00,11.65,11.66,11.6,11.6,229100.0,7.7352,7.7418,7.702,7.702,229100.0
2005-01-12 10:50:00,11.59,11.62,11.56,11.61,300600.0,7.6953,7.7152,7.6754,7.7086,300600.0
2005-01-12 11:00:00,11.6,11.67,11.6,11.66,111900.0,7.702,7.7484,7.702,7.7418,111900.0
2005-01-12 11:10:00,11.66,11.68,11.64,11.67,61800.0,7.7418,7.7551,7.7285,7.7484,61800.0
2005-01-12 11:20:00,11.67,11.7,11.67,11.68,103000.0,7.7484,7.7684,7.7484,7.7551,103000.0
2005-01-12 11:30:00,11.68,11.74,11.68,11.74,97000.0,7.7551,7.7949,7.7551,7.7949,97000.0
2005-01-12 11:40:00,11.75,11.8,11.74,11.79,156600.0,7.8016,7.8348,7.7949,7.8281,156600.0
2005-01-12 11:50:00,11.8,11.82,11.79,11.82,262700.0,7.8348,7.848,7.8281,7.848,262700.0
2005-01-12 12:00:00,11.82,11.83,11.81,11.82,84200.0,7.848,7.8547,7.8414,7.848,84200.0
2005-01-12 12:10:00,11.83,11.85,11.81,11.82,119300.0,7.8547,7.868,7.8414,7.848,119300.0
2005-01-12 12:20:00,11.82,11.82,11.81,11.82,118000.0,7.848,7.848,7.8414,7.848,118000.0
2005-01-12 12:30:00,11.83,11.83,11.81,11.81,34000.0,7.8547,7.8547,7.8414,7.8414,34000.0
2005-01-12 12:40:00,11.81,11.81,11.75,11.77,88700.0,7.8414,7.8414,7.8016,7.8148,88700.0
2005-01-12 12:50:00,11.77,11.77,11.72,11.73,61200.0,7.8148,7.8148,7.7816,7.7883,61200.0
2005-01-12 13:00:00,11.72,11.81,11.72,11.8,334300.0,7.7816,7.8414,7.7816,7.8348,334300.0
2005-01-12 13:10:00,11.79,11.8,11.76,11.79,88500.0,7.8281,7.8348,7.8082,7.8281,88500.0
2005-01-12 13:20:00,11.78,11.79,11.76,11.76,172800.0,7.8215,7.8281,7.8082,7.8082,172800.0
2005-01-12 13:30:00,11.76,11.81,11.75,11.77,173500.0,7.8082,7.8414,7.8016,7.8148,173500.0
2005-01-12 13:40:00,11.77,11.8,11.68,11.78,132100.0,7.8148,7.8348,7.7551,7.8215,132100.0
2005-01-12 13:50:00,11.79,11.8,11.77,11.77,145000.0,7.8281,7.8348,7.8148,7.8148,145000.0
2005-01-12 14:00:00,11.78,11.78,11.75,11.76,221700.0,7.8215,7.8215,7.8016,7.8082,221700.0
2005-01-12 14:10:00,11.77,11.79,11.74,11.78,99700.0,7.8148,7.8281,7.7949,7.8215,99700.0
2005-01-12 14:20:00,11.78,11.79,11.76,11.76,137400.0,7.8215,7.8281,7.8082,7.8082,137400.0
2005-01-12 14:30:00,11.76,11.76,11.74,11.74,91600.0,7.8082,7.8082,7.7949,7.7949,91600.0
2005-01-12 14:40:00,11.73,11.75,11.72,11.73,122000.0,7.7883,7.8016,7.7816,7.7883,122000.0
2005-01-12 14:50:00,11.72,11.73,11.71,11.71,1281300.0,7.7816,7.7883,7.775,7.775,1281300.0
2005-01-12 15:00:00,11.71,11.73,11.71,11.72,90400.0,7.775,7.7883,7.775,7.7816,90400.0
2005-01-12 15:10:00,11.71,11.72,11.69,11.71,234100.0,7.775,7.7816,7.7617,7.775,234100.0
2005-01-12 15:20:00,11.72,11.73,11.71,11.72,163200.0,7.7816,7.7883,7.775,7.7816,163200.0
2005-01-12 15:30:00,11.73,11.8,11.72,11.78,204400.0,7.7883,7.8348,7.7816,7.8215,204400.0
2005-01-12 15:40:00,11.79,11.8,11.77,11.78,818300.0,7.8281,7.8348,7.8148,7.8215,818300.0
2005-01-12 15:50:00,11.78,11.83,11.77,11.81,299800.0,7.8215,7.8547,7.8148,7.8414,299800.0
2005-01-13 09:30:00,11.82,11.86,11.82,11.85,537700.0,7.848,7.8746,7.848,7.868,537700.0
2005-01-13 09:40:00,11.85,11.87,11.83,11.85,173600.0,7.868,7.8812,7.8547,7.868,173600.0
2005-01-13 09:50:00,11.85,11.89,11.84,11.87,276400.0,7.868,7.8945,7.8613,7.8812,276400.0
2005-01-13 10:00:00,11.86,11.87,11.84,11.86,175400.0,7.8746,7.8812,7.8613,7.8746,175400.0
2005-01-13 10:10:00,11.86,11.92,11.86,11.92,201900.0,7.8746,7.9144,7.8746,7.9144,201900.0
2005-01-13 10:20:00,11.92,11.92,11.88,11.9,155800.0,7.9144,7.9144,7.8879,7.9012,155800.0
2005-01-13 10:30:00,11.9,11.93,11.88,11.89,94600.0,7.9012,7.9211,7.8879,7.8945,94600.0
2005-01-13 10:40:00,11.89,11.89,11.85,11.86,165200.0,7.8945,7.8945,7.868,7.8746,165200.0
2005-01-13 10:50:00,11.86,11.89,11.85,11.87,301500.0,7.8746,7.8945,7.868,7.8812,301500.0
2005-01-13 11:00:00,11.87,11.88,11.85,11.88,149000.0,7.8812,7.8879,7.868,7.8879,149000.0
2005-01-13 11:10:00,11.87,11.89,11.86,11.87,96800.0,7.8812,7.8945,7.8746,7.8812,96800.0
2005-01-13 11:20:00,11.88,11.91,11.87,11.89,416800.0,7.8879,7.9078,7.8812,7.8945,416800.0
2005-01-13 11:30:00,11.89,11.9,11.86,11.88,157000.0,7.8945,7.9012,7.8746,7.8879,157000.0
2005-01-13 11:40:00,11.88,11.9,11.87,11.89,252400.0,7.8879,7.9012,7.8812,7.8945,252400.0
2005-01-13 11:50:00,11.89,11.91,11.87,11.9,433000.0,7.8945,7.9078,7.8812,7.9012,433000.0
2005-01-13 12:00:00,11.9,11.91,11.89,11.9,60000.0,7.9012,7.9078,7.8945,7.9012,60000.0
2005-01-13 12:10:00,11.89,11.91,11.87,11.9,183000.0,7.8945,7.9078,7.8812,7.9012,183000.0
2005-01-13 12:20:00,11.89,11.91,11.88,11.89,330900.0,7.8945,7.9078,7.8879,7.8945,330900.0
2005-01-13 12:30:00,11.9,11.91,11.8,11.91,94600.0,7.9012,7.9078,7.8348,7.9078,94600.0
2005-01-13 12:40:00,11.9,11.91,11.89,11.9,168800.0,7.9012,7.9078,7.8945,7.9012,168800.0
2005-01-13 12:50:00,11.9,11.92,11.9,11.92,232900.0,7.9012,7.9144,7.9012,7.9144,232900.0
2005-01-13 13:00:00,11.92,11.93,11.87,11.9,313800.0,7.9144,7.9211,7.8812,7.9012,313800.0
2005-01-13 13:10:00,11.91,11.91,11.88,11.9,199100.0,7.9078,7.9078,7.8879,7.9012,199100.0
2005-01-13 13:20:00,11.89,11.91,11.89,11.89,184400.0,7.8945,7.9078,7.8945,7.8945,184400.0
2005-01-13 13:30:00,11.89,11.91,11.89,11.9,89200.0,7.8945,7.9078,7.8945,7.9012,89200.0
2005-01-13 13:40:00,11.89,11.92,11.89,11.9,184000.0,7.8945,7.9144,7.8945,7.9012,184000.0
2005-01-13 13:50:00,11.9,11.91,11.9,11.9,121700.0,7.9012,7.9078,7.9012,7.9012,121700.0
2005-01-13 14:00:00,11.9,11.92,11.9,11.91,154900.0,7.9012,7.9144,7.9012,7.9078,154900.0
2005-01-13 14:10:00,11.91,11.93,11.91,11.91,295600.0,7.9078,7.9211,7.9078,7.9078,295600.0
2005-01-13 14:20:00,11.91,11.93,11.91,11.92,212700.0,7.9078,7.9211,7.9078,7.9144,212700.0
2005-01-13 14:30:00,11.92,11.96,11.92,11.93,387400.0,7.9144,7.941,7.9144,7.9211,387400.0
2005-01-13 14:40:00,11.93,11.93,11.91,11.92,92300.0,7.9211,7.9211,7.9078,7.9144,92300.0
2005-01-13 14:50:00,11.92,11.92,11.9,11.9,1014600.0,7.9144,7.9144,7.9012,7.9012,1014600.0
2005-01-13 15:00:00,11.91,11.92,11.9,11.91,285200.0,7.9078,7.9144,7.9012,7.9078,285200.0
2005-01-13 15:10:00,11.9,11.92,11.9,11.91,270800.0,7.9012,7.9144,7.9012,7.9078,270800.0
2005-01-13 15:20:00,11.92,11.92,11.85,11.85,434400.0,7.9144,7.9144,7.868,7.868,434400.0
2005-01-13 15:30:00,11.85,11.88,11.85,11.87,376800.0,7.868,7.8879,7.868,7.8812,376800.0
2005-01-13 15:40:00,11.87,11.87,11.85,11.86,358900.0,7.8812,7.8812,7.868,7.8746,358900.0
2005-01-13 15:50:00,11.87,11.88,11.86,11.87,355600.0,7.8812,7.8879,7.8746,7.8812,355600.0
2005-01-14 09:30:00,11.91,11.99,11.88,11.91,509600.0,7.9078,7.9609,7.8879,7.9078,509600.0
2005-01-14 09:40:00,11.91,11.95,11.83,11.85,263800.0,7.9078,7.9343,7.8547,7.868,263800.0
2005-01-14 09:50:00,11.86,11.95,11.86,11.94,169200.0,7.8746,7.9343,7.8746,7.9277,169200.0
2005-01-14 10:00:00,11.92,11.95,11.88,11.89,121800.0,7.9144,7.9343,7.8879,7.8945,121800.0
2005-01-14 10:10:00,11.9,11.95,11.89,11.9,126600.0,7.9012,7.9343,7.8945,7.9012,126600.0
2005-01-14 10:20:00,11.9,11.92,11.86,11.91,213000.0,7.9012,7.9144,7.8746,7.9078,213000.0
2005-01-14 10:30:00,11.92,11.94,11.9,11.93,166600.0,7.9144,7.9277,7.9012,7.9211,166600.0
2005-01-14 10:40:00,11.94,11.94,11.9,11.9,49200.0,7.9277,7.9277,7.9012,7.9012,49200.0
2005-01-14 10:50:00,11.91,11.91,11.88,11.89,119400.0,7.9078,7.9078,7.8879,7.8945,119400.0
2005-01-14 11:00:00,11.88,11.89,11.88,11.88,71000.0,7.8879,7.8945,7.8879,7.8879,71000.0
2005-01-14 11:10:00,11.88,11.9,11.86,11.89,178900.0,7.8879,7.9012,7.8746,7.8945,178900.0
2005-01-14 11:20:00,11.89,11.89,11.86,11.88,132600.0,7.8945,7.8945,7.8746,7.8879,132600.0
2005-01-14 11:30:00,11.88,11.88,11.86,11.87,67900.0,7.8879,7.8879,7.8746,7.8812,67900.0
2005-01-14 11:40:00,11.86,11.87,11.84,11.86,238300.0,7.8746,7.8812,7.8613,7.8746,238300.0
2005-01-14 11:50:00,11.86,11.86,11.79,11.79,286000.0,7.8746,7.8746,7.8281,7.8281,286000.0
2005-01-14 12:00:00,11.79,11.82,11.78,11.78,103000.0,7.8281,7.848,7.8215,7.8215,103000.0
2005-01-14 12:10:00,11.78,11.83,11.78,11.82,217600.0,7.8215,7.8547,7.8215,7.848,217600.0
2005-01-14 12:20:00,11.83,11.85,11.81,11.81,105700.0,7.8547,7.868,7.8414,7.8414,105700.0
2005-01-14 12:30:00,11.82,11.85,11.82,11.84,122400.0,7.848,7.868,7.848,7.8613,122400.0
2005-01-14 12:40:00,11.84,11.85,11.83,11.83,161100.0,7.8613,7.868,7.8547,7.8547,161100.0
2005-01-14 12:50:00,11.82,11.83,11.81,11.83,58600.0,7.848,7.8547,7.8414,7.8547,58600.0
2005-01-14 13:00:00,11.82,11.82,11.79,11.82,211900.0,7.848,7.848,7.8281,7.848,211900.0
2005-01-14 13:10:00,11.81,11.83,11.81,11.82,149600.0,7.8414,7.8547,7.8414,7.848,149600.0
2005-01-14 13:20:00,11.82,11.83,11.81,11.82,78400.0,7.848,7.8547,7.8414,7.848,78400.0
2005-01-14 13:30:00,11.81,11.83,11.79,11.79,149000.0,7.8414,7.8547,7.8281,7.8281,149000.0
2005-01-14 13:40:00,11.8,11.8,11.76,11.77,141500.0,7.8348,7.8348,7.8082,7.8148,141500.0
2005-01-14 13:50:00,11.77,11.79,11.77,11.79,38200.0,7.8148,7.8281,7.8148,7.8281,38200.0
2005-01-14 14:00:00,11.79,11.8,11.76,11.79,167000.0,7.8281,7.8348,7.8082,7.8281,167000.0
2005-01-14 14:10:00,11.8,11.8,11.76,11.76,264100.0,7.8348,7.8348,7.8082,7.8082,264100.0
2005-01-14 14:20:00,11.75,11.79,11.73,11.78,204500.0,7.8016,7.8281,7.7883,7.8215,204500.0
2005-01-14 14:30:00,11.77,11.79,11.75,11.77,175800.0,7.8148,7.8281,7.8016,7.8148,175800.0
2005-01-14 14:40:00,11.77,11.81,11.76,11.81,329400.0,7.8148,7.8414,7.8082,7.8414,329400.0
2005-01-14 14:50:00,11.79,11.81,11.78,11.8,440700.0,7.8281,7.8414,7.8215,7.8348,440700.0
2005-01-14 15:00:00,11.8,11.8,11.75,11.76,300100.0,7.8348,7.8348,7.8016,7.8082,300100.0
2005-01-14 15:10:00,11.77,11.77,11.71,11.74,745100.0,7.8148,7.8148,7.775,7.7949,745100.0
2005-01-14 15:20:00,11.73,11.79,11.73,11.77,173200.0,7.7883,7.8281,7.7883,7.8148,173200.0
2005-01-14 15:30:00,11.77,11.78,11.73,11.75,232800.0,7.8148,7.8215,7.7883,7.8016,232800.0
2005-01-14 15:40:00,11.75,11.8,11.75,11.78,443100.0,7.8016,7.8348,7.8016,7.8215,443100.0
2005-01-14 15:50:00,11.78,11.8,11.75,11.78,487500.0,7.8215,7.8348,7.8016,7.8215,487500.0
2005-01-18 09:30:00,11.8,11.82,11.78,11.79,530100.0,7.8348,7.848,7.8215,7.8281,530100.0
2005-01-18 09:40:00,11.78,11.78,11.68,11.69,322100.0,7.8215,7.8215,7.7551,7.7617,322100.0
2005-01-18 09:50:00,11.68,11.79,11.68,11.77,280200.0,7.7551,7.8281,7.7551,7.8148,280200.0
2005-01-18 10:00:00,11.79,11.8,11.75,11.76,418200.0,7.8281,7.8348,7.8016,7.8082,418200.0
2005-01-18 10:10:00,11.75,11.77,11.74,11.74,369500.0,7.8016,7.8148,7.7949,7.7949,369500.0
2005-01-18 10:20:00,11.74,11.8,11.72,11.8,132600.0,7.7949,7.8348,7.7816,7.8348,132600.0
2005-01-18 10:30:00,11.81,11.9,11.8,11.9,260600.0,7.8414,7.9012,7.8348,7.9012,260600.0
2005-01-18 10:40:00,11.91,11.91,11.89,11.9,753300.0,7.9078,7.9078,7.8945,7.9012,753300.0
2005-01-18 10:50:00,11.9,11.91,11.86,11.9,246800.0,7.9012,7.9078,7.8746,7.9012,246800.0
2005-01-18 11:00:00,11.9,11.91,11.89,11.91,281900.0,7.9012,7.9078,7.8945,7.9078,281900.0
2005-01-18 11:10:00,11.9,11.92,11.89,11.92,212000.0,7.9012,7.9144,7.8945,7.9144,212000.0
2005-01-18 11:20:00,11.92,11.96,11.91,11.95,452600.0,7.9144,7.941,7.9078,7.9343,452600.0
2005-01-18 11:30:00,11.96,12.0,11.96,12.0,763900.0,7.941,7.9675,7.941,7.9675,763900.0
2005-01-18 11:40:00,12.0,12.03,11.99,12.0,562500.0,7.9675,7.9875,7.9609,7.9675,562500.0
2005-01-18 11:50:00,12.0,12.05,12.0,12.03,342200.0,7.9675,8.0007,7.9675,7.9875,342200.0
2005-01-18 12:00:00,12.04,12.05,12.03,12.05,290100.0,7.9941,8.0007,7.9875,8.0007,290100.0
2005-01-18 12:10:00,12.05,12.12,12.04,12.1,484000.0,8.0007,8.0472,7.9941,8.0339,484000.0
2005-01-18 12:20:00,12.12,12.14,12.11,12.14,492100.0,8.0472,8.0605,8.0406,8.0605,492100.0
2005-01-18 12:30:00,12.13,12.14,12.11,12.11,251800.0,8.0539,8.0605,8.0406,8.0406,251800.0
2005-01-18 12:40:00,12.12,12.13,12.11,12.13,112600.0,8.0472,8.0539,8.0406,8.0539,112600.0
2005-01-18 12:50:00,12.13,12.13,12.11,12.11,142900.0,8.0539,8.0539,8.0406,8.0406,142900.0
2005-01-18 13:00:00,12.12,12.13,12.1,12.11,153000.0,8.0472,8.0539,8.0339,8.0406,153000.0
2005-01-18 13:10:00,12.11,12.12,12.08,12.09,200900.0,8.0406,8.0472,8.0207,8.0273,200900.0
2005-01-18 13:20:00,12.08,12.1,12.08,12.1,106500.0,8.0207,8.0339,8.0207,8.0339,106500.0
2005-01-18 13:30:00,12.1,12.13,12.09,12.11,142300.0,8.0339,8.0539,8.0273,8.0406,142300.0
2005-01-18 13:40:00,12.12,12.14,12.11,12.13,152300.0,8.0472,8.0605,8.0406,8.0539,152300.0
2005-01-18 13:50:00,12.14,12.14,12.12,12.14,238000.0,8.0605,8.0605,8.0472,8.0605,238000.0
2005-01-18 14:00:00,12.14,12.17,12.13,12.16,200900.0,8.0605,8.0804,8.0539,8.0738,200900.0
2005-01-18 14:10:00,12.15,12.17,12.15,12.15,138500.0,8.0671,8.0804,8.0671,8.0671,138500.0
2005-01-18 14:20:00,12.16,12.18,12.14,12.17,217700.0,8.0738,8.0871,8.0605,8.0804,217700.0
2005-01-18 14:30:00,12.18,12.19,12.17,12.18,201800.0,8.0871,8.0937,8.0804,8.0871,201800.0
2005-01-18 14:40:00,12.18,12.21,12.16,12.17,358200.0,8.0871,8.107,8.0738,8.0804,358200.0
2005-01-18 14:50:00,12.17,12.18,12.15,12.15,208600.0,8.0804,8.0871,8.0671,8.0671,208600.0
2005-01-18 15:00:00,12.15,12.16,12.12,12.13,218100.0,8.0671,8.0738,8.0472,8.0539,218100.0
2005-01-18 15:10:00,12.13,12.17,12.13,12.16,325000.0,8.0539,8.0804,8.0539,8.0738,325000.0
2005-01-18 15:20:00,12.17,12.2,12.16,12.18,392800.0,8.0804,8.1003,8.0738,8.0871,392800.0
2005-01-18 15:30:00,12.17,12.21,12.17,12.19,346900.0,8.0804,8.107,8.0804,8.0937,346900.0
2005-01-18 15:40:00,12.2,12.24,12.17,12.24,526200.0,8.1003,8.1269,8.0804,8.1269,526200.0
2005-01-18 15:50:00,12.23,12.24,12.19,12.22,522000.0,8.1203,8.1269,8.0937,8.1136,522000.0
2005-01-19 09:30:00,12.4,12.4,12.26,12.3,614300.0,8.2331,8.2331,8.1402,8.1667,614300.0
2005-01-19 09:40:00,12.31,12.31,12.19,12.19,258700.0,8.1734,8.1734,8.0937,8.0937,258700.0
2005-01-19 09:50:00,12.19,12.23,12.1,12.23,312800.0,8.0937,8.1203,8.0339,8.1203,312800.0
2005-01-19 10:00:00,12.23,12.23,12.14,12.15,221200.0,8.1203,8.1203,8.0605,8.0671,221200.0
2005-01-19 10:10:00,12.15,12.18,12.13,12.16,99200.0,8.0671,8.0871,8.0539,8.0738,99200.0
2005-01-19 10:20:00,12.15,12.16,12.09,12.1,110700.0,8.0671,8.0738,8.0273,8.0339,110700.0
2005-01-19 10:30:00,12.1,12.1,12.04,12.04,139700.0,8.0339,8.0339,7.9941,7.9941,139700.0
2005-01-19 10:40:00,12.04,12.08,12.02,12.03,179500.0,7.9941,8.0207,7.9808,7.9875,179500.0
2005-01-19 10:50:00,12.02,12.03,11.93,11.97,299100.0,7.9808,7.9875,7.9211,7.9476,299100.0
2005-01-19 11:00:00,11.97,12.0,11.94,11.97,387000.0,7.9476,7.9675,7.9277,7.9476,387000.0
2005-01-19 11:10:00,11.97,12.0,11.92,11.95,236200.0,7.9476,7.9675,7.9144,7.9343,236200.0
2005-01-19 11:20:00,11.95,11.97,11.9,11.96,243400.0,7.9343,7.9476,7.9012,7.941,243400.0
2005-01-19 11:30:00,11.97,12.0,11.96,11.97,216500.0,7.9476,7.9675,7.941,7.9476,216500.0
2005-01-19 11:40:00,11.96,11.98,11.93,11.95,144000.0,7.941,7.9543,7.9211,7.9343,144000.0
2005-01-19 11:50:00,11.94,11.95,11.92,11.95,141400.0,7.9277,7.9343,7.9144,7.9343,141400.0
2005-01-19 12:00:00,11.95,11.99,11.94,11.96,146000.0,7.9343,7.9609,7.9277,7.941,146000.0
2005-01-19 12:10:00,11.96,11.97,11.93,11.93,102200.0,7.941,7.9476,7.9211,7.9211,102200.0
2005-01-19 12:20:00,11.93,11.94,11.9,11.91,162400.0,7.9211,7.9277,7.9012,7.9078,162400.0
2005-01-19 12:30:00,11.92,11.95,11.9,11.94,109000.0,7.9144,7.9343,7.9012,7.9277,109000.0
2005-01-19 12:40:00,11.94,11.95,11.93,11.95,89500.0,7.9277,7.9343,7.9211,7.9343,89500.0
2005-01-19 12:50:00,11.95,11.95,11.93,11.95,67200.0,7.9343,7.9343,7.9211,7.9343,67200.0
2005-01-19 13:00:00,11.95,11.95,11.94,11.95,64000.0,7.9343,7.9343,7.9277,7.9343,64000.0
2005-01-19 13:10:00,11.95,11.97,11.94,11.97,94300.0,7.9343,7.9476,7.9277,7.9476,94300.0
2005-01-19 13:20:00,11.97,11.97,11.94,11.95,181400.0,7.9476,7.9476,7.9277,7.9343,181400.0
2005-01-19 13:30:00,11.95,11.96,11.94,11.94,107900.0,7.9343,7.941,7.9277,7.9277,107900.0
2005-01-19 13:40:00,11.95,11.97,11.94,11.97,87300.0,7.9343,7.9476,7.9277,7.9476,87300.0
2005-01-19 13:50:00,11.97,11.99,11.95,11.97,217900.0,7.9476,7.9609,7.9343,7.9476,217900.0
2005-01-19 14:00:00,11.96,11.98,11.96,11.97,101200.0,7.941,7.9543,7.941,7.9476,101200.0
2005-01-19 14:10:00,11.96,11.98,11.94,11.95,202100.0,7.941,7.9543,7.9277,7.9343,202100.0
2005-01-19 14:20:00,11.96,11.98,11.95,11.98,117800.0,7.941,7.9543,7.9343,7.9543,117800.0
2005-01-19 14:30:00,11.97,12.0,11.96,11.97,121100.0,7.9476,7.9675,7.941,7.9476,121100.0
2005-01-19 14:40:00,11.96,11.98,11.96,11.98,83100.0,7.941,7.9543,7.941,7.9543,83100.0
2005-01-19 14:50:00,11.98,11.98,11.96,11.97,118600.0,7.9543,7.9543,7.941,7.9476,118600.0
2005-01-19 15:00:00,11.97,11.98,11.96,11.97,102500.0,7.9476,7.9543,7.941,7.9476,102500.0
2005-01-19 15:10:00,11.96,11.97,11.93,11.95,159800.0,7.941,7.9476,7.9211,7.9343,159800.0
2005-01-19 15:20:00,11.95,11.95,11.92,11.92,152600.0,7.9343,7.9343,7.9144,7.9144,152600.0
2005-01-19 15:30:00,11.91,11.93,11.91,11.92,195600.0,7.9078,7.9211,7.9078,7.9144,195600.0
2005-01-19 15:40:00,11.92,11.93,11.91,11.92,282000.0,7.9144,7.9211,7.9078,7.9144,282000.0
2005-01-19 15:50:00,11.92,11.94,11.9,11.92,431700.0,7.9144,7.9277,7.9012,7.9144,431700.0
2005-01-20 09:30:00,11.9,11.9,11.85,11.9,276300.0,7.9012,7.9012,7.868,7.9012,276300.0
2005-01-20 09:40:00,11.9,11.91,11.84,11.84,261200.0,7.9012,7.9078,7.8613,7.8613,261200.0
2005-01-20 09:50:00,11.86,11.86,11.81,11.84,123100.0,7.8746,7.8746,7.8414,7.8613,123100.0
2005-01-20 10:00:00,11.84,11.86,11.82,11.83,143200.0,7.8613,7.8746,7.848,7.8547,143200.0
2005-01-20 10:10:00,11.83,11.85,11.81,11.84,174100.0,7.8547,7.868,7.8414,7.8613,174100.0
2005-01-20 10:20:00,11.83,11.84,11.79,11.79,389000.0,7.8547,7.8613,7.8281,7.8281,389000.0
2005-01-20 10:30:00,11.8,11.8,11.72,11.75,164200.0,7.8348,7.8348,7.7816,7.8016,164200.0
2005-01-20 10:40:00,11.75,11.8,11.74,11.77,141400.0,7.8016,7.8348,7.7949,7.8148,141400.0
2005-01-20 10:50:00,11.77,11.79,11.73,11.75,139000.0,7.8148,7.8281,7.7883,7.8016,139000.0
2005-01-20 11:00:00,11.75,11.77,11.72,11.74,227900.0,7.8016,7.8148,7.7816,7.7949,227900.0
2005-01-20 11:10:00,11.74,11.79,11.71,11.79,295300.0,7.7949,7.8281,7.775,7.8281,295300.0
2005-01-20 11:20:00,11.8,11.82,11.77,11.82,137500.0,7.8348,7.848,7.8148,7.848,137500.0
2005-01-20 11:30:00,11.8,11.85,11.8,11.84,80800.0,7.8348,7.868,7.8348,7.8613,80800.0
2005-01-20 11:40:00,11.85,11.88,11.83,11.88,103200.0,7.868,7.8879,7.8547,7.8879,103200.0
2005-01-20 11:50:00,11.87,11.89,11.83,11.84,130200.0,7.8812,7.8945,7.8547,7.8613,130200.0
2005-01-20 12:00:00,11.84,11.85,11.82,11.83,158800.0,7.8613,7.868,7.848,7.8547,158800.0
2005-01-20 12:10:00,11.84,11.86,11.82,11.83,63200.0,7.8613,7.8746,7.848,7.8547,63200.0
2005-01-20 12:20:00,11.83,11.85,11.81,11.82,30700.0,7.8547,7.868,7.8414,7.848,30700.0
2005-01-20 12:30:00,11.82,11.84,11.82,11.83,28000.0,7.848,7.8613,7.848,7.8547,28000.0
2005-01-20 12:40:00,11.83,11.83,11.76,11.76,173400.0,7.8547,7.8547,7.8082,7.8082,173400.0
2005-01-20 12:50:00,11.75,11.76,11.72,11.73,226400.0,7.8016,7.8082,7.7816,7.7883,226400.0
2005-01-20 13:00:00,11.73,11.74,11.71,11.72,126800.0,7.7883,7.7949,7.775,7.7816,126800.0
2005-01-20 13:10:00,11.72,11.73,11.63,11.63,304300.0,7.7816,7.7883,7.7219,7.7219,304300.0
2005-01-20 13:20:00,11.64,11.69,11.63,11.69,137500.0,7.7285,7.7617,7.7219,7.7617,137500.0
2005-01-20 13:30:00,11.69,11.71,11.68,11.71,99400.0,7.7617,7.775,7.7551,7.775,99400.0
2005-01-20 13:40:00,11.71,11.72,11.69,11.71,111900.0,7.775,7.7816,7.7617,7.775,111900.0
2005-01-20 13:50:00,11.72,11.72,11.69,11.7,83500.0,7.7816,7.7816,7.7617,7.7684,83500.0
2005-01-20 14:00:00,11.69,11.75,11.69,11.74,109400.0,7.7617,7.8016,7.7617,7.7949,109400.0
2005-01-20 14:10:00,11.74,11.76,11.73,11.76,318100.0,7.7949,7.8082,7.7883,7.8082,318100.0
2005-01-20 14:20:00,11.76,11.76,11.7,11.72,192100.0,7.8082,7.8082,7.7684,7.7816,192100.0
2005-01-20 14:30:00,11.72,11.79,11.7,11.71,204100.0,7.7816,7.8281,7.7684,7.775,204100.0
2005-01-20 14:40:00,11.71,11.71,11.66,11.67,241400.0,7.775,7.775,7.7418,7.7484,241400.0
2005-01-20 14:50:00,11.66,11.7,11.66,11.7,67900.0,7.7418,7.7684,7.7418,7.7684,67900.0
2005-01-20 15:00:00,11.69,11.72,11.69,11.72,142800.0,7.7617,7.7816,7.7617,7.7816,142800.0
2005-01-20 15:10:00,11.73,11.75,11.71,11.73,97000.0,7.7883,7.8016,7.775,7.7883,97000.0
2005-01-20 15:20:00,11.73,11.8,11.7,11.7,170000.0,7.7883,7.8348,7.7684,7.7684,170000.0
2005-01-20 15:30:00,11.69,11.7,11.66,11.67,228700.0,7.7617,7.7684,7.7418,7.7484,228700.0
2005-01-20 15:40:00,11.67,11.68,11.61,11.67,244700.0,7.7484,7.7551,7.7086,7.7484,244700.0
2005-01-20 15:50:00,11.68,11.69,11.6,11.68,309200.0,7.7551,7.7617,7.702,7.7551,309200.0
2005-01-21 09:30:00,11.67,11.76,11.66,11.72,408700.0,7.7484,7.8082,7.7418,7.7816,408700.0
2005-01-21 09:40:00,11.73,11.76,11.69,11.75,185200.0,7.7883,7.8082,7.7617,7.8016,185200.0
2005-01-21 09:50:00,11.76,11.76,11.7,11.72,213900.0,7.8082,7.8082,7.7684,7.7816,213900.0
2005-01-21 10:00:00,11.72,11.79,11.72,11.78,168800.0,7.7816,7.8281,7.7816,7.8215,168800.0
2005-01-21 10:10:00,11.77,11.77,11.69,11.7,304200.0,7.8148,7.8148,7.7617,7.7684,304200.0
2005-01-21 10:20:00,11.7,11.79,11.69,11.77,144800.0,7.7684,7.8281,7.7617,7.8148,144800.0
2005-01-21 10:30:00,11.78,11.79,11.74,11.77,133500.0,7.8215,7.8281,7.7949,7.8148,133500.0
2005-01-21 10:40:00,11.76,11.78,11.74,11.75,100300.0,7.8082,7.8215,7.7949,7.8016,100300.0
2005-01-21 10:50:00,11.75,11.75,11.7,11.7,159600.0,7.8016,7.8016,7.7684,7.7684,159600.0
2005-01-21 11:00:00,11.7,11.73,11.7,11.71,151000.0,7.7684,7.7883,7.7684,7.775,151000.0
2005-01-21 11:10:00,11.7,11.77,11.7,11.76,174900.0,7.7684,7.8148,7.7684,7.8082,174900.0
2005-01-21 11:20:00,11.75,11.78,11.74,11.75,99600.0,7.8016,7.8215,7.7949,7.8016,99600.0
2005-01-21 11:30:00,11.74,11.76,11.73,11.74,64200.0,7.7949,7.8082,7.7883,7.7949,64200.0
2005-01-21 11:40:00,11.75,11.78,11.73,11.74,146300.0,7.8016,7.8215,7.7883,7.7949,146300.0
2005-01-21 11:50:00,11.73,11.76,11.72,11.72,66800.0,7.7883,7.8082,7.7816,7.7816,66800.0
2005-01-21 12:00:00,11.72,11.73,11.69,11.71,88900.0,7.7816,7.7883,7.7617,7.775,88900.0
2005-01-21 12:10:00,11.71,11.71,11.68,11.7,85600.0,7.775,7.775,7.7551,7.7684,85600.0
2005-01-21 12:20:00,11.7,11.7,11.67,11.67,189000.0,7.7684,7.7684,7.7484,7.7484,189000.0
2005-01-21 12:30:00,11.67,11.7,11.66,11.69,82200.0,7.7484,7.7684,7.7418,7.7617,82200.0
2005-01-21 12:40:00,11.69,11.72,11.68,11.71,82800.0,7.7617,7.7816,7.7551,7.775,82800.0
2005-01-21 12:50:00,11.7,11.71,11.67,11.69,61300.0,7.7684,7.775,7.7484,7.7617,61300.0
2005-01-21 13:00:00,11.69,11.7,11.66,11.67,113900.0,7.7617,7.7684,7.7418,7.7484,113900.0
2005-01-21 13:10:00,11.69,11.7,11.65,11.65,138400.0,7.7617,7.7684,7.7352,7.7352,138400.0
2005-01-21 13:20:00,11.64,11.65,11.61,11.63,127400.0,7.7285,7.7352,7.7086,7.7219,127400.0
2005-01-21 13:30:00,11.62,11.63,11.57,11.58,144700.0,7.7152,7.7219,7.682,7.6887,144700.0
2005-01-21 13:40:00,11.58,11.6,11.56,11.59,196400.0,7.6887,7.702,7.6754,7.6953,196400.0
2005-01-21 13:50:00,11.58,11.6,11.57,11.6,127800.0,7.6887,7.702,7.682,7.702,127800.0
2005-01-21 14:00:00,11.6,11.61,11.59,11.61,188800.0,7.702,7.7086,7.6953,7.7086,188800.0
2005-01-21 14:10:00,11.61,11.61,11.59,11.61,119500.0,7.7086,7.7086,7.6953,7.7086,119500.0
2005-01-21 14:20:00,11.6,11.63,11.6,11.62,114700.0,7.702,7.7219,7.702,7.7152,114700.0
2005-01-21 14:30:00,11.62,11.64,11.6,11.6,108700.0,7.7152,7.7285,7.702,7.702,108700.0
2005-01-21 14:40:00,11.6,11.61,11.56,11.57,146000.0,7.702,7.7086,7.6754,7.682,146000.0
2005-01-21 14:50:00,11.58,11.62,11.57,11.62,329900.0,7.6887,7.7152,7.682,7.7152,329900.0
2005-01-21 15:00:00,11.62,11.65,11.6,11.62,565500.0,7.7152,7.7352,7.702,7.7152,565500.0
2005-01-21 15:10:00,11.62,11.62,11.57,11.57,211100.0,7.7152,7.7152,7.682,7.682,211100.0
2005-01-21 15:20:00,11.58,11.6,11.57,11.59,172100.0,7.6887,7.702,7.682,7.6953,172100.0
2005-01-21 15:30:00,11.59,11.6,11.58,11.59,174400.0,7.6953,7.702,7.6887,7.6953,174400.0
2005-01-21 15:40:00,11.59,11.61,11.56,11.58,224600.0,7.6953,7.7086,7.6754,7.6887,224600.0
2005-01-21 15:50:00,11.58,11.6,11.53,11.53,253700.0,7.6887,7.702,7.6555,7.6555,253700.0
2005-01-24 09:30:00,11.46,11.5,11.28,11.32,769200.0,7.609,7.6356,7.4895,7.5161,769200.0
2005-01-24 09:40:00,11.32,11.39,11.31,11.38,265200.0,7.5161,7.5625,7.5094,7.5559,265200.0
2005-01-24 09:50:00,11.38,11.42,11.38,11.4,153800.0,7.5559,7.5824,7.5559,7.5692,153800.0
2005-01-24 10:00:00,11.4,11.43,11.37,11.38,199200.0,7.5692,7.5891,7.5493,7.5559,199200.0
2005-01-24 10:10:00,11.39,11.48,11.38,11.45,184700.0,7.5625,7.6223,7.5559,7.6024,184700.0
2005-01-24 10:20:00,11.45,11.45,11.38,11.4,169300.0,7.6024,7.6024,7.5559,7.5692,169300.0
2005-01-24 10:30:00,11.4,11.49,11.39,11.42,93400.0,7.5692,7.6289,7.5625,7.5824,93400.0
2005-01-24 10:40:00,11.42,11.44,11.39,11.39,62600.0,7.5824,7.5957,7.5625,7.5625,62600.0
2005-01-24 10:50:00,11.4,11.4,11.38,11.39,124000.0,7.5692,7.5692,7.5559,7.5625,124000.0
2005-01-24 11:00:00,11.38,11.4,11.38,11.38,94700.0,7.5559,7.5692,7.5559,7.5559,94700.0
2005-01-24 11:10:00,11.39,11.39,11.36,11.37,159100.0,7.5625,7.5625,7.5426,7.5493,159100.0
2005-01-24 11:20:00,11.38,11.4,11.37,11.37,146800.0,7.5559,7.5692,7.5493,7.5493,146800.0
2005-01-24 11:30:00,11.37,11.38,11.35,11.37,195600.0,7.5493,7.5559,7.536,7.5493,195600.0
2005-01-24 11:40:00,11.37,11.4,11.36,11.37,201700.0,7.5493,7.5692,7.5426,7.5493,201700.0
2005-01-24 11:50:00,11.37,11.38,11.37,11.37,61400.0,7.5493,7.5559,7.5493,7.5493,61400.0
2005-01-24 12:00:00,11.37,11.39,11.36,11.37,111900.0,7.5493,7.5625,7.5426,7.5493,111900.0
2005-01-24 12:10:00,11.38,11.4,11.37,11.38,70400.0,7.5559,7.5692,7.5493,7.5559,70400.0
2005-01-24 12:20:00,11.38,11.38,11.36,11.37,56300.0,7.5559,7.5559,7.5426,7.5493,56300.0
2005-01-24 12:30:00,11.37,11.38,11.36,11.36,82900.0,7.5493,7.5559,7.5426,7.5426,82900.0
2005-01-24 12:40:00,11.37,11.37,11.32,11.35,126500.0,7.5493,7.5493,7.5161,7.536,126500.0
2005-01-24 12:50:00,11.35,11.35,11.33,11.33,44700.0,7.536,7.536,7.5227,7.5227,44700.0
2005-01-24 13:00:00,11.33,11.35,11.33,11.34,69600.0,7.5227,7.536,7.5227,7.5293,69600.0
2005-01-24 13:10:00,11.33,11.35,11.32,11.33,133600.0,7.5227,7.536,7.5161,7.5227,133600.0
2005-01-24 13:20:00,11.33,11.34,11.32,11.33,164700.0,7.5227,7.5293,7.5161,7.5227,164700.0
2005-01-24 13:30:00,11.32,11.33,11.31,11.31,70400.0,7.5161,7.5227,7.5094,7.5094,70400.0
2005-01-24 13:40:00,11.31,11.32,11.29,11.3,132000.0,7.5094,7.5161,7.4961,7.5028,132000.0
2005-01-24 13:50:00,11.29,11.3,11.24,11.24,172400.0,7.4961,7.5028,7.4629,7.4629,172400.0
2005-01-24 14:00:00,11.25,11.26,11.24,11.25,144000.0,7.4696,7.4762,7.4629,7.4696,144000.0
2005-01-24 14:10:00,11.27,11.27,11.24,11.25,141300.0,7.4829,7.4829,7.4629,7.4696,141300.0
2005-01-24 14:20:00,11.25,11.25,11.24,11.25,108900.0,7.4696,7.4696,7.4629,7.4696,108900.0
2005-01-24 14:30:00,11.24,11.25,11.16,11.19,268900.0,7.4629,7.4696,7.4098,7.4297,268900.0
2005-01-24 14:40:00,11.19,11.19,11.16,11.18,154000.0,7.4297,7.4297,7.4098,7.4231,154000.0
2005-01-24 14:50:00,11.18,11.18,11.12,11.13,193400.0,7.4231,7.4231,7.3833,7.3899,193400.0
2005-01-24 15:00:00,11.14,11.16,11.11,11.15,238000.0,7.3965,7.4098,7.3766,7.4032,238000.0
2005-01-24 15:10:00,11.16,11.25,11.15,11.24,226500.0,7.4098,7.4696,7.4032,7.4629,226500.0
2005-01-24 15:20:00,11.23,11.24,11.16,11.2,221700.0,7.4563,7.4629,7.4098,7.4364,221700.0
2005-01-24 15:30:00,11.2,11.22,11.18,11.19,253000.0,7.4364,7.4497,7.4231,7.4297,253000.0
2005-01-24 15:40:00,11.19,11.2,11.13,11.15,397300.0,7.4297,7.4364,7.3899,7.4032,397300.0
2005-01-24 15:50:00,11.15,11.2,11.15,11.2,650700.0,7.4032,7.4364,7.4032,7.4364,650700.0
2005-01-25 09:30:00,11.33,11.47,11.33,11.44,261700.0,7.5227,7.6156,7.5227,7.5957,261700.0
2005-01-25 09:40:00,11.44,11.47,11.44,11.47,216100.0,7.5957,7.6156,7.5957,7.6156,216100.0
2005-01-25 09:50:00,11.46,11.5,11.45,11.48,292800.0,7.609,7.6356,7.6024,7.6223,292800.0
2005-01-25 10:00:00,11.48,11.48,11.44,11.44,183100.0,7.6223,7.6223,7.5957,7.5957,183100.0
2005-01-25 10:10:00,11.44,11.49,11.42,11.48,192300.0,7.5957,7.6289,7.5824,7.6223,192300.0
2005-01-25 10:20:00,11.48,11.54,11.43,11.51,223600.0,7.6223,7.6621,7.5891,7.6422,223600.0
2005-01-25 10:30:00,11.5,11.55,11.5,11.52,257700.0,7.6356,7.6688,7.6356,7.6488,257700.0
2005-01-25 10:40:00,11.53,11.56,11.52,11.54,128400.0,7.6555,7.6754,7.6488,7.6621,128400.0
2005-01-25 10:50:00,11.54,11.57,11.53,11.57,140000.0,7.6621,7.682,7.6555,7.682,140000.0
2005-01-25 11:00:00,11.57,11.58,11.51,11.55,122700.0,7.682,7.6887,7.6422,7.6688,122700.0
2005-01-25 11:10:00,11.55,11.56,11.52,11.54,76300.0,7.6688,7.6754,7.6488,7.6621,76300.0
2005-01-25 11:20:00,11.55,11.59,11.53,11.56,114100.0,7.6688,7.6953,7.6555,7.6754,114100.0
2005-01-25 11:30:00,11.56,11.59,11.55,11.56,82300.0,7.6754,7.6953,7.6688,7.6754,82300.0
2005-01-25 11:40:00,11.55,11.58,11.54,11.55,100500.0,7.6688,7.6887,7.6621,7.6688,100500.0
2005-01-25 11:50:00,11.55,11.6,11.54,11.56,99200.0,7.6688,7.702,7.6621,7.6754,99200.0
2005-01-25 12:00:00,11.56,11.57,11.54,11.54,76800.0,7.6754,7.682,7.6621,7.6621,76800.0
2005-01-25 12:10:00,11.54,11.55,11.54,11.54,63400.0,7.6621,7.6688,7.6621,7.6621,63400.0
2005-01-25 12:20:00,11.55,11.55,11.53,11.54,70000.0,7.6688,7.6688,7.6555,7.6621,70000.0
2005-01-25 12:30:00,11.54,11.55,11.53,11.55,69200.0,7.6621,7.6688,7.6555,7.6688,69200.0
2005-01-25 12:40:00,11.55,11.55,11.53,11.54,86200.0,7.6688,7.6688,7.6555,7.6621,86200.0
2005-01-25 12:50:00,11.54,11.55,11.53,11.54,78900.0,7.6621,7.6688,7.6555,7.6621,78900.0
2005-01-25 13:00:00,11.54,11.57,11.53,11.57,105000.0,7.6621,7.682,7.6555,7.682,105000.0
2005-01-25 13:10:00,11.56,11.6,11.55,11.6,93000.0,7.6754,7.702,7.6688,7.702,93000.0
2005-01-25 13:20:00,11.6,11.6,11.55,11.55,132900.0,7.702,7.702,7.6688,7.6688,132900.0
2005-01-25 13:30:00,11.56,11.56,11.52,11.52,58200.0,7.6754,7.6754,7.6488,7.6488,58200.0
2005-01-25 13:40:00,11.52,11.53,11.49,11.53,94900.0,7.6488,7.6555,7.6289,7.6555,94900.0
2005-01-25 13:50:00,11.53,11.53,11.51,11.52,104900.0,7.6555,7.6555,7.6422,7.6488,104900.0
2005-01-25 14:00:00,11.51,11.51,11.42,11.46,150800.0,7.6422,7.6422,7.5824,7.609,150800.0
2005-01-25 14:10:00,11.47,11.47,11.4,11.44,126300.0,7.6156,7.6156,7.5692,7.5957,126300.0
2005-01-25 14:20:00,11.46,11.51,11.46,11.51,225900.0,7.609,7.6422,7.609,7.6422,225900.0
2005-01-25 14:30:00,11.52,11.53,11.49,11.5,229100.0,7.6488,7.6555,7.6289,7.6356,229100.0
2005-01-25 14:40:00,11.5,11.55,11.5,11.55,246800.0,7.6356,7.6688,7.6356,7.6688,246800.0
2005-01-25 14:50:00,11.55,11.58,11.51,11.53,352800.0,7.6688,7.6887,7.6422,7.6555,352800.0
2005-01-25 15:00:00,11.53,11.61,11.52,11.61,192500.0,7.6555,7.7086,7.6488,7.7086,192500.0
2005-01-25 15:10:00,11.61,11.66,11.6,11.6,411500.0,7.7086,7.7418,7.702,7.702,411500.0
2005-01-25 15:20:00,11.6,11.61,11.52,11.53,545200.0,7.702,7.7086,7.6488,7.6555,545200.0
2005-01-25 15:30:00,11.53,11.54,11.48,11.49,461700.0,7.6555,7.6621,7.6223,7.6289,461700.0
2005-01-25 15:40:00,11.48,11.54,11.45,11.48,352600.0,7.6223,7.6621,7.6024,7.6223,352600.0
2005-01-25 15:50:00,11.47,11.5,11.45,11.5,588200.0,7.6156,7.6356,7.6024,7.6356,588200.0
2005-01-26 09:30:00,11.51,11.51,11.3,11.31,581500.0,7.6422,7.6422,7.5028,7.5094,581500.0
2005-01-26 09:40:00,11.3,11.31,11.24,11.25,635700.0,7.5028,7.5094,7.4629,7.4696,635700.0
2005-01-26 09:50:00,11.26,11.26,11.16,11.17,478700.0,7.4762,7.4762,7.4098,7.4165,478700.0
2005-01-26 10:00:00,11.17,11.26,11.16,11.2,756500.0,7.4165,7.4762,7.4098,7.4364,756500.0
2005-01-26 10:10:00,11.2,11.21,11.16,11.19,409200.0,7.4364,7.443,7.4098,7.4297,409200.0
2005-01-26 10:20:00,11.17,11.19,11.12,11.15,397500.0,7.4165,7.4297,7.3833,7.4032,397500.0
2005-01-26 10:30:00,11.15,11.16,11.02,11.06,612900.0,7.4032,7.4098,7.3169,7.3434,612900.0
2005-01-26 10:40:00,11.05,11.9,10.77,10.8,1305200.0,7.3368,7.9012,7.1509,7.1708,1305200.0
2005-01-26 10:50:00,10.8,10.85,10.7,10.8,1990800.0,7.1708,7.204,7.1044,7.1708,1990800.0
2005-01-26 11:00:00,10.79,10.87,10.75,10.81,1392200.0,7.1642,7.2173,7.1376,7.1774,1392200.0
2005-01-26 11:10:00,10.8,10.82,10.76,10.78,1877900.0,7.1708,7.1841,7.1442,7.1575,1877900.0
2005-01-26 11:20:00,10.79,10.86,10.77,10.79,977200.0,7.1642,7.2106,7.1509,7.1642,977200.0
2005-01-26 11:30:00,10.79,10.85,10.76,10.83,1731500.0,7.1642,7.204,7.1442,7.1907,1731500.0
2005-01-26 11:40:00,10.82,10.88,10.82,10.86,507300.0,7.1841,7.2239,7.1841,7.2106,507300.0
2005-01-26 11:50:00,10.84,10.86,10.83,10.85,539800.0,7.1974,7.2106,7.1907,7.204,539800.0
2005-01-26 12:00:00,10.85,10.9,10.84,10.86,628100.0,7.204,7.2372,7.1974,7.2106,628100.0
2005-01-26 12:10:00,10.86,10.94,10.86,10.92,538000.0,7.2106,7.2637,7.2106,7.2505,538000.0
2005-01-26 12:20:00,10.93,10.93,10.86,10.89,227400.0,7.2571,7.2571,7.2106,7.2305,227400.0
2005-01-26 12:30:00,10.88,10.94,10.87,10.88,404600.0,7.2239,7.2637,7.2173,7.2239,404600.0
2005-01-26 12:40:00,10.89,11.2,10.88,10.89,741300.0,7.2305,7.4364,7.2239,7.2305,741300.0
2005-01-26 12:50:00,10.89,10.91,10.88,10.9,985400.0,7.2305,7.2438,7.2239,7.2372,985400.0
2005-01-26 13:00:00,10.9,10.9,10.86,10.89,291800.0,7.2372,7.2372,7.2106,7.2305,291800.0
2005-01-26 13:10:00,10.9,10.94,10.9,10.93,608600.0,7.2372,7.2637,7.2372,7.2571,608600.0
2005-01-26 13:20:00,10.94,10.97,10.93,10.93,342000.0,7.2637,7.2837,7.2571,7.2571,342000.0
2005-01-26 13:30:00,10.94,11.09,10.93,11.08,875900.0,7.2637,7.3633,7.2571,7.3567,875900.0
2005-01-26 13:40:00,11.06,11.18,11.05,11.1,1353000.0,7.3434,7.4231,7.3368,7.37,1353000.0
2005-01-26 13:50:00,11.1,11.11,11.03,11.06,392700.0,7.37,7.3766,7.3235,7.3434,392700.0
2005-01-26 14:00:00,11.06,11.08,11.05,11.06,544700.0,7.3434,7.3567,7.3368,7.3434,544700.0
2005-01-26 14:10:00,11.06,11.08,11.01,11.01,822900.0,7.3434,7.3567,7.3102,7.3102,822900.0
2005-01-26 14:20:00,11.02,11.02,10.95,11.01,639800.0,7.3169,7.3169,7.2704,7.3102,639800.0
2005-01-26 14:30:00,11.01,11.01,10.95,10.96,403600.0,7.3102,7.3102,7.2704,7.277,403600.0
2005-01-26 14:40:00,10.96,10.98,10.95,10.96,145700.0,7.277,7.2903,7.2704,7.277,145700.0
2005-01-26 14:50:00,10.96,10.96,10.89,10.9,379900.0,7.277,7.277,7.2305,7.2372,379900.0
2005-01-26 15:00:00,10.9,10.91,10.88,10.89,797600.0,7.2372,7.2438,7.2239,7.2305,797600.0
2005-01-26 15:10:00,10.89,10.89,10.85,10.85,241300.0,7.2305,7.2305,7.204,7.204,241300.0
2005-01-26 15:20:00,10.85,10.9,10.84,10.89,679800.0,7.204,7.2372,7.1974,7.2305,679800.0
2005-01-26 15:30:00,10.89,10.91,10.86,10.91,632200.0,7.2305,7.2438,7.2106,7.2438,632200.0
2005-01-26 15:40:00,10.9,10.96,10.89,10.94,705800.0,7.2372,7.277,7.2305,7.2637,705800.0
2005-01-26 15:50:00,10.95,10.97,10.93,10.95,1368200.0,7.2704,7.2837,7.2571,7.2704,1368200.0
2005-01-27 09:30:00,11.13,11.14,11.01,11.06,720500.0,7.3899,7.3965,7.3102,7.3434,720500.0
2005-01-27 09:40:00,11.07,11.07,11.0,11.04,410800.0,7.3501,7.3501,7.3036,7.3301,410800.0
2005-01-27 09:50:00,11.03,11.05,11.0,11.05,228300.0,7.3235,7.3368,7.3036,7.3368,228300.0
2005-01-27 10:00:00,11.05,11.05,11.02,11.04,1165800.0,7.3368,7.3368,7.3169,7.3301,1165800.0
2005-01-27 10:10:00,11.05,11.05,11.03,11.04,355000.0,7.3368,7.3368,7.3235,7.3301,355000.0
2005-01-27 10:20:00,11.03,11.04,11.0,11.0,299500.0,7.3235,7.3301,7.3036,7.3036,299500.0
2005-01-27 10:30:00,11.0,11.0,10.98,10.99,498300.0,7.3036,7.3036,7.2903,7.2969,498300.0
2005-01-27 10:40:00,10.99,11.01,10.98,10.99,565900.0,7.2969,7.3102,7.2903,7.2969,565900.0
2005-01-27 10:50:00,10.99,11.0,10.98,10.99,348100.0,7.2969,7.3036,7.2903,7.2969,348100.0
2005-01-27 11:00:00,10.99,11.0,10.98,10.99,490800.0,7.2969,7.3036,7.2903,7.2969,490800.0
2005-01-27 11:10:00,10.99,11.01,10.98,10.99,564700.0,7.2969,7.3102,7.2903,7.2969,564700.0
2005-01-27 11:20:00,11.0,11.0,10.95,10.96,270700.0,7.3036,7.3036,7.2704,7.277,270700.0
2005-01-27 11:30:00,10.95,10.96,10.91,10.94,254000.0,7.2704,7.277,7.2438,7.2637,254000.0
2005-01-27 11:40:00,10.93,10.94,10.84,10.85,318400.0,7.2571,7.2637,7.1974,7.204,318400.0
2005-01-27 11:50:00,10.84,10.88,10.82,10.87,218100.0,7.1974,7.2239,7.1841,7.2173,218100.0
2005-01-27 12:00:00,10.87,10.87,10.78,10.83,417200.0,7.2173,7.2173,7.1575,7.1907,417200.0
2005-01-27 12:10:00,10.82,10.83,10.8,10.81,237500.0,7.1841,7.1907,7.1708,7.1774,237500.0
2005-01-27 12:20:00,10.81,10.82,10.79,10.8,124900.0,7.1774,7.1841,7.1642,7.1708,124900.0
2005-01-27 12:30:00,10.8,10.82,10.79,10.81,209200.0,7.1708,7.1841,7.1642,7.1774,209200.0
2005-01-27 12:40:00,10.82,10.82,10.79,10.8,133500.0,7.1841,7.1841,7.1642,7.1708,133500.0
2005-01-27 12:50:00,10.79,10.8,10.78,10.79,93700.0,7.1642,7.1708,7.1575,7.1642,93700.0
2005-01-27 13:00:00,10.8,10.8,10.77,10.77,173700.0,7.1708,7.1708,7.1509,7.1509,173700.0
2005-01-27 13:10:00,10.78,10.79,10.77,10.78,182700.0,7.1575,7.1642,7.1509,7.1575,182700.0
2005-01-27 13:20:00,10.79,10.79,10.77,10.77,263500.0,7.1642,7.1642,7.1509,7.1509,263500.0
2005-01-27 13:30:00,10.77,10.81,10.75,10.81,345000.0,7.1509,7.1774,7.1376,7.1774,345000.0
2005-01-27 13:40:00,10.8,10.82,10.75,10.78,369600.0,7.1708,7.1841,7.1376,7.1575,369600.0
2005-01-27 13:50:00,10.79,10.79,10.78,10.78,199800.0,7.1642,7.1642,7.1575,7.1575,199800.0
2005-01-27 14:00:00,10.79,10.8,10.78,10.8,134100.0,7.1642,7.1708,7.1575,7.1708,134100.0
2005-01-27 14:10:00,10.8,10.8,10.76,10.76,586400.0,7.1708,7.1708,7.1442,7.1442,586400.0
2005-01-27 14:20:00,10.76,10.77,10.73,10.73,658300.0,7.1442,7.1509,7.1243,7.1243,658300.0
2005-01-27 14:30:00,10.74,10.75,10.71,10.74,326000.0,7.131,7.1376,7.111,7.131,326000.0
2005-01-27 14:40:00,10.74,10.74,10.7,10.73,331500.0,7.131,7.131,7.1044,7.1243,331500.0
2005-01-27 14:50:00,10.73,10.76,10.72,10.74,555700.0,7.1243,7.1442,7.1177,7.131,555700.0
2005-01-27 15:00:00,10.73,10.75,10.72,10.73,422100.0,7.1243,7.1376,7.1177,7.1243,422100.0
2005-01-27 15:10:00,10.73,10.77,10.71,10.77,405100.0,7.1243,7.1509,7.111,7.1509,405100.0
2005-01-27 15:20:00,10.76,10.78,10.75,10.76,379600.0,7.1442,7.1575,7.1376,7.1442,379600.0
2005-01-27 15:30:00,10.77,10.78,10.75,10.76,498300.0,7.1509,7.1575,7.1376,7.1442,498300.0
2005-01-27 15:40:00,10.76,10.76,10.72,10.76,657100.0,7.1442,7.1442,7.1177,7.1442,657100.0
2005-01-27 15:50:00,10.76,10.77,10.74,10.76,665100.0,7.1442,7.1509,7.131,7.1442,665100.0
2005-01-28 09:30:00,10.75,10.81,10.72,10.72,861400.0,7.1376,7.1774,7.1177,7.1177,861400.0
2005-01-28 09:40:00,10.74,10.75,10.71,10.72,608900.0,7.131,7.1376,7.111,7.1177,608900.0
2005-01-28 09:50:00,10.73,10.76,10.71,10.76,1016500.0,7.1243,7.1442,7.111,7.1442,1016500.0
2005-01-28 10:00:00,10.77,10.78,10.73,10.75,263900.0,7.1509,7.1575,7.1243,7.1376,263900.0
2005-01-28 10:10:00,10.75,10.75,10.72,10.74,317000.0,7.1376,7.1376,7.1177,7.131,317000.0
2005-01-28 10:20:00,10.74,10.77,10.73,10.76,920800.0,7.131,7.1509,7.1243,7.1442,920800.0
2005-01-28 10:30:00,10.76,10.8,10.73,10.8,2035300.0,7.1442,7.1708,7.1243,7.1708,2035300.0
2005-01-28 10:40:00,10.8,10.83,10.79,10.79,198700.0,7.1708,7.1907,7.1642,7.1642,198700.0
2005-01-28 10:50:00,10.79,10.8,10.75,10.77,239600.0,7.1642,7.1708,7.1376,7.1509,239600.0
2005-01-28 11:00:00,10.78,10.78,10.75,10.77,202200.0,7.1575,7.1575,7.1376,7.1509,202200.0
2005-01-28 11:10:00,10.77,10.78,10.72,10.72,313900.0,7.1509,7.1575,7.1177,7.1177,313900.0
2005-01-28 11:20:00,10.72,10.75,10.71,10.74,152700.0,7.1177,7.1376,7.111,7.131,152700.0
2005-01-28 11:30:00,10.73,10.75,10.71,10.72,183100.0,7.1243,7.1376,7.111,7.1177,183100.0
2005-01-28 11:40:00,10.73,10.75,10.72,10.74,112200.0,7.1243,7.1376,7.1177,7.131,112200.0
2005-01-28 11:50:00,10.74,10.74,10.73,10.74,49900.0,7.131,7.131,7.1243,7.131,49900.0
2005-01-28 12:00:00,10.74,10.74,10.72,10.73,72200.0,7.131,7.131,7.1177,7.1243,72200.0
2005-01-28 12:10:00,10.73,10.74,10.71,10.71,58400.0,7.1243,7.131,7.111,7.111,58400.0
2005-01-28 12:20:00,10.72,10.72,10.66,10.67,153700.0,7.1177,7.1177,7.0778,7.0845,153700.0
2005-01-28 12:30:00,10.66,10.68,10.63,10.66,180700.0,7.0778,7.0911,7.0579,7.0778,180700.0
2005-01-28 12:40:00,10.66,10.67,10.65,10.66,51200.0,7.0778,7.0845,7.0712,7.0778,51200.0
2005-01-28 12:50:00,10.66,10.7,10.65,10.7,164900.0,7.0778,7.1044,7.0712,7.1044,164900.0
2005-01-28 13:00:00,10.7,10.7,10.66,10.66,131900.0,7.1044,7.1044,7.0778,7.0778,131900.0
2005-01-28 13:10:00,10.67,10.67,10.64,10.66,73200.0,7.0845,7.0845,7.0646,7.0778,73200.0
2005-01-28 13:20:00,10.65,10.66,10.65,10.66,42500.0,7.0712,7.0778,7.0712,7.0778,42500.0
2005-01-28 13:30:00,10.66,10.66,10.64,10.65,84800.0,7.0778,7.0778,7.0646,7.0712,84800.0
2005-01-28 13:40:00,10.64,10.68,10.63,10.68,160200.0,7.0646,7.0911,7.0579,7.0911,160200.0
2005-01-28 13:50:00,10.68,10.7,10.66,10.68,87200.0,7.0911,7.1044,7.0778,7.0911,87200.0
2005-01-28 14:00:00,10.67,10.78,10.66,10.66,48400.0,7.0845,7.1575,7.0778,7.0778,48400.0
2005-01-28 14:10:00,10.66,10.7,10.66,10.69,124700.0,7.0778,7.1044,7.0778,7.0978,124700.0
2005-01-28 14:20:00,10.69,10.74,10.69,10.72,108100.0,7.0978,7.131,7.0978,7.1177,108100.0
2005-01-28 14:30:00,10.72,10.78,10.71,10.75,289100.0,7.1177,7.1575,7.111,7.1376,289100.0
2005-01-28 14:40:00,10.76,10.76,10.7,10.71,113600.0,7.1442,7.1442,7.1044,7.111,113600.0
2005-01-28 14:50:00,10.71,10.71,10.68,10.69,176900.0,7.111,7.111,7.0911,7.0978,176900.0
2005-01-28 15:00:00,10.69,10.69,10.64,10.65,241100.0,7.0978,7.0978,7.0646,7.0712,241100.0
2005-01-28 15:10:00,10.65,10.68,10.65,10.67,241900.0,7.0712,7.0911,7.0712,7.0845,241900.0
2005-01-28 15:20:00,10.67,10.69,10.61,10.63,207200.0,7.0845,7.0978,7.0446,7.0579,207200.0
2005-01-28 15:30:00,10.62,10.66,10.61,10.65,181700.0,7.0513,7.0778,7.0446,7.0712,181700.0
2005-01-28 15:40:00,10.65,10.71,10.64,10.7,500300.0,7.0712,7.111,7.0646,7.1044,500300.0
2005-01-28 15:50:00,10.71,10.75,10.69,10.74,612800.0,7.111,7.1376,7.0978,7.131,612800.0
2005-01-31 09:30:00,11.0,11.0,10.83,10.85,344700.0,7.3036,7.3036,7.1907,7.204,344700.0
2005-01-31 09:40:00,10.86,10.87,10.72,10.74,193300.0,7.2106,7.2173,7.1177,7.131,193300.0
2005-01-31 09:50:00,10.74,10.79,10.72,10.79,377100.0,7.131,7.1642,7.1177,7.1642,377100.0
2005-01-31 10:00:00,10.79,10.87,10.77,10.86,246700.0,7.1642,7.2173,7.1509,7.2106,246700.0
2005-01-31 10:10:00,10.85,10.86,10.8,10.82,244200.0,7.204,7.2106,7.1708,7.1841,244200.0
2005-01-31 10:20:00,10.81,10.82,10.8,10.81,136700.0,7.1774,7.1841,7.1708,7.1774,136700.0
2005-01-31 10:30:00,10.82,10.86,10.82,10.86,106600.0,7.1841,7.2106,7.1841,7.2106,106600.0
2005-01-31 10:40:00,10.86,10.92,10.85,10.89,251000.0,7.2106,7.2505,7.204,7.2305,251000.0
2005-01-31 10:50:00,10.89,10.9,10.86,10.88,185100.0,7.2305,7.2372,7.2106,7.2239,185100.0
2005-01-31 11:00:00,10.88,10.89,10.87,10.89,155400.0,7.2239,7.2305,7.2173,7.2305,155400.0
2005-01-31 11:10:00,10.89,10.91,10.88,10.9,137500.0,7.2305,7.2438,7.2239,7.2372,137500.0
2005-01-31 11:20:00,10.9,10.94,10.89,10.9,576300.0,7.2372,7.2637,7.2305,7.2372,576300.0
2005-01-31 11:30:00,10.89,10.9,10.88,10.88,85400.0,7.2305,7.2372,7.2239,7.2239,85400.0
2005-01-31 11:40:00,10.88,10.9,10.88,10.89,129600.0,7.2239,7.2372,7.2239,7.2305,129600.0
2005-01-31 11:50:00,10.89,10.9,10.88,10.89,87700.0,7.2305,7.2372,7.2239,7.2305,87700.0
2005-01-31 12:00:00,10.89,10.89,10.86,10.86,56800.0,7.2305,7.2305,7.2106,7.2106,56800.0
2005-01-31 12:10:00,10.87,10.89,10.85,10.86,97300.0,7.2173,7.2305,7.204,7.2106,97300.0
2005-01-31 12:20:00,10.85,10.88,10.84,10.86,179300.0,7.204,7.2239,7.1974,7.2106,179300.0
2005-01-31 12:30:00,10.86,10.89,10.85,10.88,110500.0,7.2106,7.2305,7.204,7.2239,110500.0
2005-01-31 12:40:00,10.89,10.9,10.82,10.83,133600.0,7.2305,7.2372,7.1841,7.1907,133600.0
2005-01-31 12:50:00,10.83,10.89,10.83,10.88,197800.0,7.1907,7.2305,7.1907,7.2239,197800.0
2005-01-31 13:00:00,10.87,10.89,10.86,10.88,56200.0,7.2173,7.2305,7.2106,7.2239,56200.0
2005-01-31 13:10:00,10.89,10.89,10.87,10.88,58600.0,7.2305,7.2305,7.2173,7.2239,58600.0
2005-01-31 13:20:00,10.88,10.9,10.88,10.89,113500.0,7.2239,7.2372,7.2239,7.2305,113500.0
2005-01-31 13:30:00,10.89,10.9,10.88,10.89,54000.0,7.2305,7.2372,7.2239,7.2305,54000.0
2005-01-31 13:40:00,10.89,10.9,10.88,10.89,104400.0,7.2305,7.2372,7.2239,7.2305,104400.0
2005-01-31 13:50:00,10.88,10.89,10.87,10.87,99300.0,7.2239,7.2305,7.2173,7.2173,99300.0
2005-01-31 14:00:00,10.87,10.91,10.87,10.9,153200.0,7.2173,7.2438,7.2173,7.2372,153200.0
2005-01-31 14:10:00,10.9,10.9,10.88,10.89,116500.0,7.2372,7.2372,7.2239,7.2305,116500.0
2005-01-31 14:20:00,10.88,10.93,10.88,10.92,242000.0,7.2239,7.2571,7.2239,7.2505,242000.0
2005-01-31 14:30:00,10.91,10.92,10.9,10.9,116700.0,7.2438,7.2505,7.2372,7.2372,116700.0
2005-01-31 14:40:00,10.91,10.93,10.91,10.91,194400.0,7.2438,7.2571,7.2438,7.2438,194400.0
2005-01-31 14:50:00,10.92,10.97,10.91,10.95,378000.0,7.2505,7.2837,7.2438,7.2704,378000.0
2005-01-31 15:00:00,10.95,10.96,10.91,10.93,222700.0,7.2704,7.277,7.2438,7.2571,222700.0
2005-01-31 15:10:00,10.92,10.94,10.9,10.91,152600.0,7.2505,7.2637,7.2372,7.2438,152600.0
2005-01-31 15:20:00,10.92,10.92,10.89,10.91,225800.0,7.2505,7.2505,7.2305,7.2438,225800.0
2005-01-31 15:30:00,10.91,10.97,10.89,10.97,292000.0,7.2438,7.2837,7.2305,7.2837,292000.0
2005-01-31 15:40:00,10.97,11.01,10.96,10.96,623700.0,7.2837,7.3102,7.277,7.277,623700.0
2005-01-31 15:50:00,10.96,10.99,10.92,10.93,749800.0,7.277,7.2969,7.2505,7.2571,749800.0
2005-02-01 09:30:00,11.02,11.07,11.02,11.06,395200.0,7.3169,7.3501,7.3169,7.3434,395200.0
2005-02-01 09:40:00,11.07,11.08,11.05,11.05,192000.0,7.3501,7.3567,7.3368,7.3368,192000.0
2005-02-01 09:50:00,11.04,11.05,10.98,11.0,351300.0,7.3301,7.3368,7.2903,7.3036,351300.0
2005-02-01 10:00:00,11.0,11.05,10.95,11.01,258300.0,7.3036,7.3368,7.2704,7.3102,258300.0
2005-02-01 10:10:00,11.0,11.01,11.0,11.0,70200.0,7.3036,7.3102,7.3036,7.3036,70200.0
2005-02-01 10:20:00,11.01,11.01,10.98,10.98,138500.0,7.3102,7.3102,7.2903,7.2903,138500.0
2005-02-01 10:30:00,10.98,10.99,10.92,10.94,178300.0,7.2903,7.2969,7.2505,7.2637,178300.0
2005-02-01 10:40:00,10.94,10.97,10.94,10.95,196600.0,7.2637,7.2837,7.2637,7.2704,196600.0
2005-02-01 10:50:00,10.96,10.98,10.95,10.96,86700.0,7.277,7.2903,7.2704,7.277,86700.0
2005-02-01 11:00:00,10.95,10.97,10.93,10.94,225200.0,7.2704,7.2837,7.2571,7.2637,225200.0
2005-02-01 11:10:00,10.95,10.99,10.94,10.98,131300.0,7.2704,7.2969,7.2637,7.2903,131300.0
2005-02-01 11:20:00,10.98,11.0,10.98,10.98,83600.0,7.2903,7.3036,7.2903,7.2903,83600.0
2005-02-01 11:30:00,10.98,10.99,10.96,10.96,93900.0,7.2903,7.2969,7.277,7.277,93900.0
2005-02-01 11:40:00,10.96,10.97,10.95,10.97,77100.0,7.277,7.2837,7.2704,7.2837,77100.0
2005-02-01 11:50:00,10.96,10.97,10.96,10.97,100000.0,7.277,7.2837,7.277,7.2837,100000.0
2005-02-01 12:00:00,10.96,10.97,10.95,10.96,93800.0,7.277,7.2837,7.2704,7.277,93800.0
2005-02-01 12:10:00,10.96,10.99,10.93,10.94,202700.0,7.277,7.2969,7.2571,7.2637,202700.0
2005-02-01 12:20:00,10.94,10.96,10.93,10.95,50800.0,7.2637,7.277,7.2571,7.2704,50800.0
2005-02-01 12:30:00,10.96,10.97,10.93,10.95,95200.0,7.277,7.2837,7.2571,7.2704,95200.0
2005-02-01 12:40:00,10.95,10.97,10.94,10.96,104000.0,7.2704,7.2837,7.2637,7.277,104000.0
2005-02-01 12:50:00,10.96,10.96,10.94,10.95,156500.0,7.277,7.277,7.2637,7.2704,156500.0
2005-02-01 13:00:00,10.95,10.96,10.94,10.96,179000.0,7.2704,7.277,7.2637,7.277,179000.0
2005-02-01 13:10:00,10.96,10.96,10.95,10.96,71900.0,7.277,7.277,7.2704,7.277,71900.0
2005-02-01 13:20:00,10.96,10.98,10.95,10.96,97400.0,7.277,7.2903,7.2704,7.277,97400.0
2005-02-01 13:30:00,10.96,10.98,10.96,10.97,82200.0,7.277,7.2903,7.277,7.2837,82200.0
2005-02-01 13:40:00,10.97,10.99,10.97,10.98,202700.0,7.2837,7.2969,7.2837,7.2903,202700.0
2005-02-01 13:50:00,10.98,10.99,10.97,10.98,75100.0,7.2903,7.2969,7.2837,7.2903,75100.0
2005-02-01 14:00:00,10.99,10.99,10.97,10.99,80400.0,7.2969,7.2969,7.2837,7.2969,80400.0
2005-02-01 14:10:00,10.99,11.02,10.98,11.02,676400.0,7.2969,7.3169,7.2903,7.3169,676400.0
2005-02-01 14:20:00,11.01,11.01,10.98,10.99,172000.0,7.3102,7.3102,7.2903,7.2969,172000.0
2005-02-01 14:30:00,10.99,11.0,10.99,10.99,66700.0,7.2969,7.3036,7.2969,7.2969,66700.0
2005-02-01 14:40:00,11.0,11.0,10.97,10.97,78500.0,7.3036,7.3036,7.2837,7.2837,78500.0
2005-02-01 14:50:00,10.97,10.97,10.92,10.94,107900.0,7.2837,7.2837,7.2505,7.2637,107900.0
2005-02-01 15:00:00,10.94,10.95,10.91,10.91,65600.0,7.2637,7.2704,7.2438,7.2438,65600.0
2005-02-01 15:10:00,10.91,10.92,10.88,10.9,120600.0,7.2438,7.2505,7.2239,7.2372,120600.0
2005-02-01 15:20:00,10.89,10.91,10.87,10.89,131500.0,7.2305,7.2438,7.2173,7.2305,131500.0
2005-02-01 15:30:00,10.88,10.91,10.87,10.91,181900.0,7.2239,7.2438,7.2173,7.2438,181900.0
2005-02-01 15:40:00,10.92,10.95,10.91,10.95,133800.0,7.2505,7.2704,7.2438,7.2704,133800.0
2005-02-01 15:50:00,10.93,11.0,10.91,10.93,290200.0,7.2571,7.3036,7.2438,7.2571,290200.0
2005-02-02 09:30:00,10.99,11.07,10.98,11.01,346600.0,7.2969,7.3501,7.2903,7.3102,346600.0
2005-02-02 09:40:00,11.02,11.02,10.98,10.99,137900.0,7.3169,7.3169,7.2903,7.2969,137900.0
2005-02-02 09:50:00,11.0,11.03,10.98,11.02,241400.0,7.3036,7.3235,7.2903,7.3169,241400.0
2005-02-02 10:00:00,11.02,11.11,11.02,11.08,376200.0,7.3169,7.3766,7.3169,7.3567,376200.0
2005-02-02 10:10:00,11.08,11.09,11.05,11.06,97800.0,7.3567,7.3633,7.3368,7.3434,97800.0
2005-02-02 10:20:00,11.06,11.09,11.05,11.09,209300.0,7.3434,7.3633,7.3368,7.3633,209300.0
2005-02-02 10:30:00,11.09,11.09,11.04,11.06,113100.0,7.3633,7.3633,7.3301,7.3434,113100.0
2005-02-02 10:40:00,11.05,11.09,11.02,11.07,199500.0,7.3368,7.3633,7.3169,7.3501,199500.0
2005-02-02 10:50:00,11.06,11.08,11.04,11.07,438700.0,7.3434,7.3567,7.3301,7.3501,438700.0
2005-02-02 11:00:00,11.06,11.08,11.05,11.05,147000.0,7.3434,7.3567,7.3368,7.3368,147000.0
2005-02-02 11:10:00,11.04,11.07,11.02,11.06,113800.0,7.3301,7.3501,7.3169,7.3434,113800.0
2005-02-02 11:20:00,11.06,11.06,11.03,11.05,186500.0,7.3434,7.3434,7.3235,7.3368,186500.0
2005-02-02 11:30:00,11.05,11.08,11.05,11.07,65800.0,7.3368,7.3567,7.3368,7.3501,65800.0
2005-02-02 11:40:00,11.07,11.08,11.05,11.06,84300.0,7.3501,7.3567,7.3368,7.3434,84300.0
2005-02-02 11:50:00,11.07,11.1,11.07,11.1,111500.0,7.3501,7.37,7.3501,7.37,111500.0
2005-02-02 12:00:00,11.1,11.1,11.08,11.09,88700.0,7.37,7.37,7.3567,7.3633,88700.0
2005-02-02 12:10:00,11.09,11.1,11.08,11.1,219300.0,7.3633,7.37,7.3567,7.37,219300.0
2005-02-02 12:20:00,11.1,11.11,11.09,11.09,122500.0,7.37,7.3766,7.3633,7.3633,122500.0
2005-02-02 12:30:00,11.09,11.1,11.08,11.09,76100.0,7.3633,7.37,7.3567,7.3633,76100.0
2005-02-02 12:40:00,11.08,11.09,11.08,11.09,77400.0,7.3567,7.3633,7.3567,7.3633,77400.0
2005-02-02 12:50:00,11.08,11.09,11.07,11.07,28100.0,7.3567,7.3633,7.3501,7.3501,28100.0
2005-02-02 13:00:00,11.08,11.09,11.07,11.08,35800.0,7.3567,7.3633,7.3501,7.3567,35800.0
2005-02-02 13:10:00,11.08,11.09,11.07,11.07,25300.0,7.3567,7.3633,7.3501,7.3501,25300.0
2005-02-02 13:20:00,11.08,11.11,11.07,11.1,131000.0,7.3567,7.3766,7.3501,7.37,131000.0
2005-02-02 13:30:00,11.09,11.12,11.08,11.09,115200.0,7.3633,7.3833,7.3567,7.3633,115200.0
2005-02-02 13:40:00,11.09,11.1,11.08,11.09,49700.0,7.3633,7.37,7.3567,7.3633,49700.0
2005-02-02 13:50:00,11.1,11.1,11.08,11.08,50800.0,7.37,7.37,7.3567,7.3567,50800.0
2005-02-02 14:00:00,11.08,11.11,11.08,11.11,79900.0,7.3567,7.3766,7.3567,7.3766,79900.0
2005-02-02 14:10:00,11.11,11.12,11.09,11.1,121800.0,7.3766,7.3833,7.3633,7.37,121800.0
2005-02-02 14:20:00,11.09,11.13,11.09,11.13,189200.0,7.3633,7.3899,7.3633,7.3899,189200.0
2005-02-02 14:30:00,11.13,11.14,11.05,11.08,226700.0,7.3899,7.3965,7.3368,7.3567,226700.0
2005-02-02 14:40:00,11.08,11.1,11.05,11.08,110400.0,7.3567,7.37,7.3368,7.3567,110400.0
2005-02-02 14:50:00,11.08,11.11,11.07,11.09,116000.0,7.3567,7.3766,7.3501,7.3633,116000.0
2005-02-02 15:00:00,11.1,11.1,11.06,11.08,144700.0,7.37,7.37,7.3434,7.3567,144700.0
2005-02-02 15:10:00,11.07,11.09,11.02,11.03,180800.0,7.3501,7.3633,7.3169,7.3235,180800.0
2005-02-02 15:20:00,11.04,11.08,11.03,11.06,173300.0,7.3301,7.3567,7.3235,7.3434,173300.0
2005-02-02 15:30:00,11.06,11.08,11.01,11.07,305300.0,7.3434,7.3567,7.3102,7.3501,305300.0
2005-02-02 15:40:00,11.06,11.1,11.06,11.09,1117400.0,7.3434,7.37,7.3434,7.3633,1117400.0
2005-02-02 15:50:00,11.08,11.14,11.08,11.11,322500.0,7.3567,7.3965,7.3567,7.3766,322500.0
2005-02-03 09:30:00,11.12,11.14,11.05,11.06,293600.0,7.3833,7.3965,7.3368,7.3434,293600.0
2005-02-03 09:40:00,11.08,11.1,11.05,11.09,126900.0,7.3567,7.37,7.3368,7.3633,126900.0
2005-02-03 09:50:00,11.09,11.1,11.06,11.1,129000.0,7.3633,7.37,7.3434,7.37,129000.0
2005-02-03 10:00:00,11.09,11.09,11.07,11.08,102700.0,7.3633,7.3633,7.3501,7.3567,102700.0
2005-02-03 10:10:00,11.08,11.1,11.07,11.08,143600.0,7.3567,7.37,7.3501,7.3567,143600.0
2005-02-03 10:20:00,11.08,11.08,11.05,11.05,97700.0,7.3567,7.3567,7.3368,7.3368,97700.0
2005-02-03 10:30:00,11.05,11.06,11.05,11.05,35400.0,7.3368,7.3434,7.3368,7.3368,35400.0
2005-02-03 10:40:00,11.05,11.06,11.02,11.02,207500.0,7.3368,7.3434,7.3169,7.3169,207500.0
2005-02-03 10:50:00,11.02,11.06,11.02,11.05,216200.0,7.3169,7.3434,7.3169,7.3368,216200.0
2005-02-03 11:00:00,11.05,11.05,11.04,11.04,103200.0,7.3368,7.3368,7.3301,7.3301,103200.0
2005-02-03 11:10:00,11.04,11.05,11.03,11.04,102900.0,7.3301,7.3368,7.3235,7.3301,102900.0
2005-02-03 11:20:00,11.04,11.05,11.03,11.04,70900.0,7.3301,7.3368,7.3235,7.3301,70900.0
2005-02-03 11:30:00,11.04,11.04,11.01,11.03,135500.0,7.3301,7.3301,7.3102,7.3235,135500.0
2005-02-03 11:40:00,11.02,11.04,11.02,11.02,97300.0,7.3169,7.3301,7.3169,7.3169,97300.0
2005-02-03 11:50:00,11.01,11.02,10.99,11.0,145800.0,7.3102,7.3169,7.2969,7.3036,145800.0
2005-02-03 12:00:00,10.99,11.01,10.98,11.01,80100.0,7.2969,7.3102,7.2903,7.3102,80100.0
2005-02-03 12:10:00,11.0,11.04,11.0,11.03,84300.0,7.3036,7.3301,7.3036,7.3235,84300.0
2005-02-03 12:20:00,11.03,11.04,11.03,11.03,83000.0,7.3235,7.3301,7.3235,7.3235,83000.0
2005-02-03 12:30:00,11.04,11.04,11.01,11.01,62600.0,7.3301,7.3301,7.3102,7.3102,62600.0
2005-02-03 12:40:00,11.01,11.03,11.01,11.02,59700.0,7.3102,7.3235,7.3102,7.3169,59700.0
2005-02-03 12:50:00,11.02,11.02,10.99,10.99,80000.0,7.3169,7.3169,7.2969,7.2969,80000.0
2005-02-03 13:00:00,11.0,11.0,10.98,10.98,68400.0,7.3036,7.3036,7.2903,7.2903,68400.0
2005-02-03 13:10:00,10.98,11.04,10.98,11.04,66600.0,7.2903,7.3301,7.2903,7.3301,66600.0
2005-02-03 13:20:00,11.03,11.04,11.01,11.04,68900.0,7.3235,7.3301,7.3102,7.3301,68900.0
2005-02-03 13:30:00,11.04,11.05,11.03,11.04,67600.0,7.3301,7.3368,7.3235,7.3301,67600.0
2005-02-03 13:40:00,11.04,11.05,11.04,11.04,73000.0,7.3301,7.3368,7.3301,7.3301,73000.0
2005-02-03 13:50:00,11.05,11.06,11.04,11.05,82900.0,7.3368,7.3434,7.3301,7.3368,82900.0
2005-02-03 14:00:00,11.06,11.08,11.04,11.05,47200.0,7.3434,7.3567,7.3301,7.3368,47200.0
2005-02-03 14:10:00,11.06,11.07,11.05,11.05,34200.0,7.3434,7.3501,7.3368,7.3368,34200.0
2005-02-03 14:20:00,11.05,11.07,11.05,11.05,45200.0,7.3368,7.3501,7.3368,7.3368,45200.0
2005-02-03 14:30:00,11.05,11.06,11.03,11.04,106600.0,7.3368,7.3434,7.3235,7.3301,106600.0
2005-02-03 14:40:00,11.04,11.05,11.03,11.05,1065400.0,7.3301,7.3368,7.3235,7.3368,1065400.0
2005-02-03 14:50:00,11.05,11.05,11.03,11.04,85500.0,7.3368,7.3368,7.3235,7.3301,85500.0
2005-02-03 15:00:00,11.04,11.04,11.03,11.03,32000.0,7.3301,7.3301,7.3235,7.3235,32000.0
2005-02-03 15:10:00,11.04,11.04,11.02,11.03,78800.0,7.3301,7.3301,7.3169,7.3235,78800.0
2005-02-03 15:20:00,11.02,11.03,11.02,11.02,79200.0,7.3169,7.3235,7.3169,7.3169,79200.0
2005-02-03 15:30:00,11.02,11.07,11.02,11.05,214600.0,7.3169,7.3501,7.3169,7.3368,214600.0
2005-02-03 15:40:00,11.04,11.05,11.03,11.04,145700.0,7.3301,7.3368,7.3235,7.3301,145700.0
2005-02-03 15:50:00,11.04,11.05,11.03,11.04,158400.0,7.3301,7.3368,7.3235,7.3301,158400.0
2005-02-04 09:30:00,11.05,11.19,11.05,11.12,398300.0,7.3368,7.4297,7.3368,7.3833,398300.0
2005-02-04 09:40:00,11.12,11.12,11.01,11.02,198300.0,7.3833,7.3833,7.3102,7.3169,198300.0
2005-02-04 09:50:00,11.03,11.16,11.02,11.11,354600.0,7.3235,7.4098,7.3169,7.3766,354600.0
2005-02-04 10:00:00,11.11,11.15,11.1,11.11,363900.0,7.3766,7.4032,7.37,7.3766,363900.0
2005-02-04 10:10:00,11.12,11.12,11.1,11.1,193200.0,7.3833,7.3833,7.37,7.37,193200.0
2005-02-04 10:20:00,11.09,11.11,11.09,11.11,284400.0,7.3633,7.3766,7.3633,7.3766,284400.0
2005-02-04 10:30:00,11.11,11.15,11.1,11.12,230800.0,7.3766,7.4032,7.37,7.3833,230800.0
2005-02-04 10:40:00,11.11,11.13,11.1,11.1,83100.0,7.3766,7.3899,7.37,7.37,83100.0
2005-02-04 10:50:00,11.11,11.14,11.1,11.12,174400.0,7.3766,7.3965,7.37,7.3833,174400.0
2005-02-04 11:00:00,11.13,11.14,11.11,11.14,105500.0,7.3899,7.3965,7.3766,7.3965,105500.0
2005-02-04 11:10:00,11.13,11.15,11.13,11.14,140400.0,7.3899,7.4032,7.3899,7.3965,140400.0
2005-02-04 11:20:00,11.14,11.15,11.13,11.13,165800.0,7.3965,7.4032,7.3899,7.3899,165800.0
2005-02-04 11:30:00,11.13,11.14,11.09,11.1,167000.0,7.3899,7.3965,7.3633,7.37,167000.0
2005-02-04 11:40:00,11.1,11.15,11.08,11.13,256500.0,7.37,7.4032,7.3567,7.3899,256500.0
2005-02-04 11:50:00,11.15,11.17,11.13,11.15,189500.0,7.4032,7.4165,7.3899,7.4032,189500.0
2005-02-04 12:00:00,11.14,11.16,11.12,11.13,199200.0,7.3965,7.4098,7.3833,7.3899,199200.0
2005-02-04 12:10:00,11.12,11.16,11.11,11.16,89500.0,7.3833,7.4098,7.3766,7.4098,89500.0
2005-02-04 12:20:00,11.16,11.19,11.15,11.18,119800.0,7.4098,7.4297,7.4032,7.4231,119800.0
2005-02-04 12:30:00,11.17,11.18,11.15,11.16,40400.0,7.4165,7.4231,7.4032,7.4098,40400.0
2005-02-04 12:40:00,11.16,11.17,11.14,11.17,258400.0,7.4098,7.4165,7.3965,7.4165,258400.0
2005-02-04 12:50:00,11.17,11.21,11.16,11.2,723400.0,7.4165,7.443,7.4098,7.4364,723400.0
2005-02-04 13:00:00,11.21,11.21,11.17,11.19,96000.0,7.443,7.443,7.4165,7.4297,96000.0
2005-02-04 13:10:00,11.19,11.19,11.16,11.17,107000.0,7.4297,7.4297,7.4098,7.4165,107000.0
2005-02-04 13:20:00,11.17,11.21,11.17,11.21,104500.0,7.4165,7.443,7.4165,7.443,104500.0
2005-02-04 13:30:00,11.2,11.25,11.2,11.24,905100.0,7.4364,7.4696,7.4364,7.4629,905100.0
2005-02-04 13:40:00,11.24,11.28,11.24,11.26,265300.0,7.4629,7.4895,7.4629,7.4762,265300.0
2005-02-04 13:50:00,11.25,11.26,11.24,11.24,41300.0,7.4696,7.4762,7.4629,7.4629,41300.0
2005-02-04 14:00:00,11.24,11.25,11.23,11.24,82100.0,7.4629,7.4696,7.4563,7.4629,82100.0
2005-02-04 14:10:00,11.23,11.25,11.21,11.22,106000.0,7.4563,7.4696,7.443,7.4497,106000.0
2005-02-04 14:20:00,11.22,11.22,11.2,11.21,125400.0,7.4497,7.4497,7.4364,7.443,125400.0
2005-02-04 14:30:00,11.22,11.23,11.19,11.21,152600.0,7.4497,7.4563,7.4297,7.443,152600.0
2005-02-04 14:40:00,11.21,11.22,11.19,11.2,79400.0,7.443,7.4497,7.4297,7.4364,79400.0
2005-02-04 14:50:00,11.2,11.22,11.19,11.21,104300.0,7.4364,7.4497,7.4297,7.443,104300.0
2005-02-04 15:00:00,11.2,11.22,11.2,11.22,113800.0,7.4364,7.4497,7.4364,7.4497,113800.0
2005-02-04 15:10:00,11.22,11.24,11.21,11.23,132800.0,7.4497,7.4629,7.443,7.4563,132800.0
2005-02-04 15:20:00,11.23,11.25,11.23,11.24,240000.0,7.4563,7.4696,7.4563,7.4629,240000.0
2005-02-04 15:30:00,11.25,11.29,11.23,11.28,289900.0,7.4696,7.4961,7.4563,7.4895,289900.0
2005-02-04 15:40:00,11.28,11.32,11.28,11.31,401400.0,7.4895,7.5161,7.4895,7.5094,401400.0
2005-02-04 15:50:00,11.31,11.32,11.27,11.29,262800.0,7.5094,7.5161,7.4829,7.4961,262800.0
2005-02-07 09:30:00,11.48,11.59,11.46,11.58,1071100.0,7.6223,7.6953,7.609,7.6887,1071100.0
2005-02-07 09:40:00,11.58,11.74,11.57,11.7,703000.0,7.6887,7.7949,7.682,7.7684,703000.0
2005-02-07 09:50:00,11.69,11.75,11.66,11.73,393100.0,7.7617,7.8016,7.7418,7.7883,393100.0
2005-02-07 10:00:00,11.74,11.75,11.7,11.75,273400.0,7.7949,7.8016,7.7684,7.8016,273400.0
2005-02-07 10:10:00,11.75,11.79,11.71,11.73,499900.0,7.8016,7.8281,7.775,7.7883,499900.0
2005-02-07 10:20:00,11.73,11.73,11.64,11.69,566300.0,7.7883,7.7883,7.7285,7.7617,566300.0
2005-02-07 10:30:00,11.68,11.68,11.64,11.66,161200.0,7.7551,7.7551,7.7285,7.7418,161200.0
2005-02-07 10:40:00,11.66,11.68,11.64,11.67,182400.0,7.7418,7.7551,7.7285,7.7484,182400.0
2005-02-07 10:50:00,11.67,11.77,11.67,11.76,274100.0,7.7484,7.8148,7.7484,7.8082,274100.0
2005-02-07 11:00:00,11.76,11.81,11.76,11.8,389900.0,7.8082,7.8414,7.8082,7.8348,389900.0
2005-02-07 11:10:00,11.8,11.84,11.75,11.83,376900.0,7.8348,7.8613,7.8016,7.8547,376900.0
2005-02-07 11:20:00,11.83,11.86,11.82,11.86,448100.0,7.8547,7.8746,7.848,7.8746,448100.0
2005-02-07 11:30:00,11.86,11.89,11.85,11.88,263700.0,7.8746,7.8945,7.868,7.8879,263700.0
2005-02-07 11:40:00,11.88,11.92,11.87,11.87,383100.0,7.8879,7.9144,7.8812,7.8812,383100.0
2005-02-07 11:50:00,11.87,11.9,11.85,11.88,304100.0,7.8812,7.9012,7.868,7.8879,304100.0
2005-02-07 12:00:00,11.87,11.88,11.82,11.84,215300.0,7.8812,7.8879,7.848,7.8613,215300.0
2005-02-07 12:10:00,11.83,11.85,11.79,11.8,281200.0,7.8547,7.868,7.8281,7.8348,281200.0
2005-02-07 12:20:00,11.79,11.81,11.78,11.81,379800.0,7.8281,7.8414,7.8215,7.8414,379800.0
2005-02-07 12:30:00,11.8,11.81,11.79,11.8,160600.0,7.8348,7.8414,7.8281,7.8348,160600.0
2005-02-07 12:40:00,11.8,11.8,11.76,11.77,140100.0,7.8348,7.8348,7.8082,7.8148,140100.0
2005-02-07 12:50:00,11.76,11.78,11.75,11.78,143800.0,7.8082,7.8215,7.8016,7.8215,143800.0
2005-02-07 13:00:00,11.77,11.79,11.77,11.79,112700.0,7.8148,7.8281,7.8148,7.8281,112700.0
2005-02-07 13:10:00,11.79,11.79,11.75,11.75,121400.0,7.8281,7.8281,7.8016,7.8016,121400.0
2005-02-07 13:20:00,11.76,11.76,11.72,11.73,186000.0,7.8082,7.8082,7.7816,7.7883,186000.0
2005-02-07 13:30:00,11.73,11.8,11.72,11.79,593800.0,7.7883,7.8348,7.7816,7.8281,593800.0
2005-02-07 13:40:00,11.79,11.79,11.76,11.77,93200.0,7.8281,7.8281,7.8082,7.8148,93200.0
2005-02-07 13:50:00,11.77,11.77,11.74,11.75,62600.0,7.8148,7.8148,7.7949,7.8016,62600.0
2005-02-07 14:00:00,11.75,11.8,11.75,11.8,203800.0,7.8016,7.8348,7.8016,7.8348,203800.0
2005-02-07 14:10:00,11.79,11.8,11.77,11.78,70300.0,7.8281,7.8348,7.8148,7.8215,70300.0
2005-02-07 14:20:00,11.78,11.84,11.78,11.83,210400.0,7.8215,7.8613,7.8215,7.8547,210400.0
2005-02-07 14:30:00,11.82,11.83,11.81,11.82,101700.0,7.848,7.8547,7.8414,7.848,101700.0
2005-02-07 14:40:00,11.81,11.82,11.77,11.78,126400.0,7.8414,7.848,7.8148,7.8215,126400.0
2005-02-07 14:50:00,11.78,11.85,11.78,11.81,132400.0,7.8215,7.868,7.8215,7.8414,132400.0
2005-02-07 15:00:00,11.81,11.84,11.8,11.81,147600.0,7.8414,7.8613,7.8348,7.8414,147600.0
2005-02-07 15:10:00,11.81,11.81,11.78,11.78,122400.0,7.8414,7.8414,7.8215,7.8215,122400.0
2005-02-07 15:20:00,11.78,11.79,11.75,11.78,142500.0,7.8215,7.8281,7.8016,7.8215,142500.0
2005-02-07 15:30:00,11.78,11.8,11.76,11.76,328800.0,7.8215,7.8348,7.8082,7.8082,328800.0
2005-02-07 15:40:00,11.76,11.77,11.75,11.76,294400.0,7.8082,7.8148,7.8016,7.8082,294400.0
2005-02-07 15:50:00,11.76,11.76,11.72,11.76,408900.0,7.8082,7.8082,7.7816,7.8082,408900.0
2005-02-08 09:30:00,11.86,11.9,11.85,11.87,423500.0,7.8746,7.9012,7.868,7.8812,423500.0
2005-02-08 09:40:00,11.87,11.9,11.87,11.88,262700.0,7.8812,7.9012,7.8812,7.8879,262700.0
2005-02-08 09:50:00,11.88,11.93,11.87,11.93,264700.0,7.8879,7.9211,7.8812,7.9211,264700.0
2005-02-08 10:00:00,11.93,11.97,11.89,11.9,292400.0,7.9211,7.9476,7.8945,7.9012,292400.0
2005-02-08 10:10:00,11.91,11.93,11.89,11.9,210200.0,7.9078,7.9211,7.8945,7.9012,210200.0
2005-02-08 10:20:00,11.89,11.93,11.89,11.91,262900.0,7.8945,7.9211,7.8945,7.9078,262900.0
2005-02-08 10:30:00,11.91,11.96,11.91,11.94,195600.0,7.9078,7.941,7.9078,7.9277,195600.0
2005-02-08 10:40:00,11.94,11.97,11.92,11.97,294000.0,7.9277,7.9476,7.9144,7.9476,294000.0
2005-02-08 10:50:00,11.96,11.99,11.95,11.99,466700.0,7.941,7.9609,7.9343,7.9609,466700.0
2005-02-08 11:00:00,11.98,11.99,11.96,11.97,330200.0,7.9543,7.9609,7.941,7.9476,330200.0
2005-02-08 11:10:00,11.97,12.01,11.96,12.0,553000.0,7.9476,7.9742,7.941,7.9675,553000.0
2005-02-08 11:20:00,12.01,12.05,12.0,12.05,570500.0,7.9742,8.0007,7.9675,8.0007,570500.0
2005-02-08 11:30:00,12.05,12.05,12.03,12.05,187600.0,8.0007,8.0007,7.9875,8.0007,187600.0
2005-02-08 11:40:00,12.05,12.05,12.01,12.02,248900.0,8.0007,8.0007,7.9742,7.9808,248900.0
2005-02-08 11:50:00,12.01,12.03,12.01,12.03,318700.0,7.9742,7.9875,7.9742,7.9875,318700.0
2005-02-08 12:00:00,12.02,12.03,11.98,11.98,261200.0,7.9808,7.9875,7.9543,7.9543,261200.0
2005-02-08 12:10:00,11.98,11.99,11.96,11.99,266900.0,7.9543,7.9609,7.941,7.9609,266900.0
2005-02-08 12:20:00,11.98,12.0,11.98,11.98,175300.0,7.9543,7.9675,7.9543,7.9543,175300.0
2005-02-08 12:30:00,11.98,12.02,11.98,12.0,307300.0,7.9543,7.9808,7.9543,7.9675,307300.0
2005-02-08 12:40:00,12.01,12.01,12.0,12.01,102700.0,7.9742,7.9742,7.9675,7.9742,102700.0
2005-02-08 12:50:00,12.0,12.01,11.99,12.0,282700.0,7.9675,7.9742,7.9609,7.9675,282700.0
2005-02-08 13:00:00,12.0,12.01,11.98,11.99,165700.0,7.9675,7.9742,7.9543,7.9609,165700.0
2005-02-08 13:10:00,11.99,12.0,11.98,11.99,174000.0,7.9609,7.9675,7.9543,7.9609,174000.0
2005-02-08 13:20:00,11.98,12.0,11.98,11.99,42400.0,7.9543,7.9675,7.9543,7.9609,42400.0
2005-02-08 13:30:00,12.0,12.01,11.89,12.01,361600.0,7.9675,7.9742,7.8945,7.9742,361600.0
2005-02-08 13:40:00,12.01,12.02,12.0,12.01,308200.0,7.9742,7.9808,7.9675,7.9742,308200.0
2005-02-08 13:50:00,12.02,12.04,12.01,12.04,183400.0,7.9808,7.9941,7.9742,7.9941,183400.0
2005-02-08 14:00:00,12.03,12.04,12.02,12.04,127300.0,7.9875,7.9941,7.9808,7.9941,127300.0
2005-02-08 14:10:00,12.04,12.05,12.03,12.05,456800.0,7.9941,8.0007,7.9875,8.0007,456800.0
2005-02-08 14:20:00,12.05,12.05,12.04,12.04,122600.0,8.0007,8.0007,7.9941,7.9941,122600.0
2005-02-08 14:30:00,12.05,12.05,12.01,12.02,134900.0,8.0007,8.0007,7.9742,7.9808,134900.0
2005-02-08 14:40:00,12.01,12.02,12.0,12.02,125100.0,7.9742,7.9808,7.9675,7.9808,125100.0
2005-02-08 14:50:00,12.02,12.03,12.01,12.02,91400.0,7.9808,7.9875,7.9742,7.9808,91400.0
2005-02-08 15:00:00,12.02,12.04,12.01,12.03,132200.0,7.9808,7.9941,7.9742,7.9875,132200.0
2005-02-08 15:10:00,12.03,12.07,12.02,12.06,308200.0,7.9875,8.014,7.9808,8.0074,308200.0
2005-02-08 15:20:00,12.06,12.1,12.06,12.07,323400.0,8.0074,8.0339,8.0074,8.014,323400.0
2005-02-08 15:30:00,12.07,12.08,12.06,12.07,229800.0,8.014,8.0207,8.0074,8.014,229800.0
2005-02-08 15:40:00,12.07,12.08,12.06,12.07,370900.0,8.014,8.0207,8.0074,8.014,370900.0
2005-02-08 15:50:00,12.06,12.09,12.06,12.08,428500.0,8.0074,8.0273,8.0074,8.0207,428500.0
2005-02-09 09:30:00,12.03,12.11,12.01,12.11,372400.0,7.9875,8.0406,7.9742,8.0406,372400.0
2005-02-09 09:40:00,12.11,12.19,12.1,12.13,328900.0,8.0406,8.0937,8.0339,8.0539,328900.0
2005-02-09 09:50:00,12.13,12.17,12.08,12.09,128300.0,8.0539,8.0804,8.0207,8.0273,128300.0
2005-02-09 10:00:00,12.08,12.09,11.95,11.95,397600.0,8.0207,8.0273,7.9343,7.9343,397600.0
2005-02-09 10:10:00,11.95,12.0,11.94,11.97,350600.0,7.9343,7.9675,7.9277,7.9476,350600.0
2005-02-09 10:20:00,11.99,11.99,11.93,11.95,249700.0,7.9609,7.9609,7.9211,7.9343,249700.0
2005-02-09 10:30:00,11.94,11.95,11.86,11.88,217500.0,7.9277,7.9343,7.8746,7.8879,217500.0
2005-02-09 10:40:00,11.87,11.88,11.83,11.86,188400.0,7.8812,7.8879,7.8547,7.8746,188400.0
2005-02-09 10:50:00,11.85,11.89,11.85,11.87,126000.0,7.868,7.8945,7.868,7.8812,126000.0
2005-02-09 11:00:00,11.88,11.88,11.85,11.87,180600.0,7.8879,7.8879,7.868,7.8812,180600.0
2005-02-09 11:10:00,11.87,11.87,11.86,11.86,101200.0,7.8812,7.8812,7.8746,7.8746,101200.0
2005-02-09 11:20:00,11.86,11.86,11.84,11.86,304100.0,7.8746,7.8746,7.8613,7.8746,304100.0
2005-02-09 11:30:00,11.85,11.85,11.83,11.85,69800.0,7.868,7.868,7.8547,7.868,69800.0
2005-02-09 11:40:00,11.85,11.85,11.82,11.83,156500.0,7.868,7.868,7.848,7.8547,156500.0
2005-02-09 11:50:00,11.82,11.83,11.81,11.82,40600.0,7.848,7.8547,7.8414,7.848,40600.0
2005-02-09 12:00:00,11.83,11.83,11.82,11.83,305000.0,7.8547,7.8547,7.848,7.8547,305000.0
2005-02-09 12:10:00,11.83,11.83,11.82,11.83,97500.0,7.8547,7.8547,7.848,7.8547,97500.0
2005-02-09 12:20:00,11.82,11.83,11.77,11.78,175800.0,7.848,7.8547,7.8148,7.8215,175800.0
2005-02-09 12:30:00,11.77,11.78,11.72,11.73,247900.0,7.8148,7.8215,7.7816,7.7883,247900.0
2005-02-09 12:40:00,11.73,11.76,11.72,11.75,216700.0,7.7883,7.8082,7.7816,7.8016,216700.0
2005-02-09 12:50:00,11.75,11.76,11.73,11.74,137000.0,7.8016,7.8082,7.7883,7.7949,137000.0
2005-02-09 13:00:00,11.74,11.75,11.7,11.72,328500.0,7.7949,7.8016,7.7684,7.7816,328500.0
2005-02-09 13:10:00,11.72,11.76,11.71,11.74,198500.0,7.7816,7.8082,7.775,7.7949,198500.0
2005-02-09 13:20:00,11.74,11.77,11.73,11.75,101000.0,7.7949,7.8148,7.7883,7.8016,101000.0
2005-02-09 13:30:00,11.75,11.8,11.74,11.78,168700.0,7.8016,7.8348,7.7949,7.8215,168700.0
2005-02-09 13:40:00,11.79,11.79,11.74,11.76,57600.0,7.8281,7.8281,7.7949,7.8082,57600.0
2005-02-09 13:50:00,11.76,11.77,11.74,11.74,60200.0,7.8082,7.8148,7.7949,7.7949,60200.0
2005-02-09 14:00:00,11.74,11.77,11.72,11.74,152400.0,7.7949,7.8148,7.7816,7.7949,152400.0
2005-02-09 14:10:00,11.74,11.74,11.7,11.72,121400.0,7.7949,7.7949,7.7684,7.7816,121400.0
2005-02-09 14:20:00,11.71,11.73,11.7,11.7,119000.0,7.775,7.7883,7.7684,7.7684,119000.0
2005-02-09 14:30:00,11.7,11.72,11.69,11.72,175100.0,7.7684,7.7816,7.7617,7.7816,175100.0
2005-02-09 14:40:00,11.72,11.73,11.67,11.69,112400.0,7.7816,7.7883,7.7484,7.7617,112400.0
2005-02-09 14:50:00,11.67,12.05,11.65,11.66,119300.0,7.7484,8.0007,7.7352,7.7418,119300.0
2005-02-09 15:00:00,11.66,11.66,11.62,11.64,157400.0,7.7418,7.7418,7.7152,7.7285,157400.0
2005-02-09 15:10:00,11.64,11.66,11.62,11.64,132700.0,7.7285,7.7418,7.7152,7.7285,132700.0
2005-02-09 15:20:00,11.65,11.71,11.64,11.7,248900.0,7.7352,7.775,7.7285,7.7684,248900.0
2005-02-09 15:30:00,11.7,11.71,11.67,11.68,166200.0,7.7684,7.775,7.7484,7.7551,166200.0
2005-02-09 15:40:00,11.68,11.71,11.67,11.69,238100.0,7.7551,7.775,7.7484,7.7617,238100.0
2005-02-09 15:50:00,11.68,11.7,11.65,11.67,308500.0,7.7551,7.7684,7.7352,7.7484,308500.0
2005-02-10 09:30:00,11.76,11.81,11.69,11.7,270000.0,7.8082,7.8414,7.7617,7.7684,270000.0
2005-02-10 09:40:00,11.71,11.82,11.69,11.81,194900.0,7.775,7.848,7.7617,7.8414,194900.0
2005-02-10 09:50:00,11.81,11.82,11.75,11.78,71400.0,7.8414,7.848,7.8016,7.8215,71400.0
2005-02-10 10:00:00,11.77,11.83,11.77,11.8,240400.0,7.8148,7.8547,7.8148,7.8348,240400.0
2005-02-10 10:10:00,11.8,11.8,11.75,11.79,52100.0,7.8348,7.8348,7.8016,7.8281,52100.0
2005-02-10 10:20:00,11.79,11.79,11.72,11.74,37800.0,7.8281,7.8281,7.7816,7.7949,37800.0
2005-02-10 10:30:00,11.73,11.74,11.7,11.72,67700.0,7.7883,7.7949,7.7684,7.7816,67700.0
2005-02-10 10:40:00,11.72,11.72,11.59,11.59,219300.0,7.7816,7.7816,7.6953,7.6953,219300.0
2005-02-10 10:50:00,11.6,11.62,11.56,11.6,141100.0,7.702,7.7152,7.6754,7.702,141100.0
2005-02-10 11:00:00,11.6,11.6,11.42,11.44,273700.0,7.702,7.702,7.5824,7.5957,273700.0
2005-02-10 11:10:00,11.42,11.49,11.42,11.47,184200.0,7.5824,7.6289,7.5824,7.6156,184200.0
2005-02-10 11:20:00,11.47,11.49,11.42,11.48,148800.0,7.6156,7.6289,7.5824,7.6223,148800.0
2005-02-10 11:30:00,11.47,11.51,11.45,11.46,81500.0,7.6156,7.6422,7.6024,7.609,81500.0
2005-02-10 11:40:00,11.46,11.51,11.42,11.49,148800.0,7.609,7.6422,7.5824,7.6289,148800.0
2005-02-10 11:50:00,11.5,11.52,11.49,11.5,87300.0,7.6356,7.6488,7.6289,7.6356,87300.0
2005-02-10 12:00:00,11.5,11.52,11.49,11.52,126800.0,7.6356,7.6488,7.6289,7.6488,126800.0
2005-02-10 12:10:00,11.52,11.54,11.5,11.53,33000.0,7.6488,7.6621,7.6356,7.6555,33000.0
2005-02-10 12:20:00,11.53,11.61,11.53,11.58,83500.0,7.6555,7.7086,7.6555,7.6887,83500.0
2005-02-10 12:30:00,11.59,11.59,11.57,11.58,31800.0,7.6953,7.6953,7.682,7.6887,31800.0
2005-02-10 12:40:00,11.59,11.6,11.58,11.58,35600.0,7.6953,7.702,7.6887,7.6887,35600.0
2005-02-10 12:50:00,11.59,11.6,11.58,11.59,56000.0,7.6953,7.702,7.6887,7.6953,56000.0
2005-02-10 13:00:00,11.58,11.62,11.56,11.56,73600.0,7.6887,7.7152,7.6754,7.6754,73600.0
2005-02-10 13:10:00,11.56,11.59,11.55,11.59,92600.0,7.6754,7.6953,7.6688,7.6953,92600.0
2005-02-10 13:20:00,11.59,11.66,11.59,11.65,97500.0,7.6953,7.7418,7.6953,7.7352,97500.0
2005-02-10 13:30:00,11.65,11.68,11.63,11.66,99900.0,7.7352,7.7551,7.7219,7.7418,99900.0
2005-02-10 13:40:00,11.67,11.67,11.62,11.62,29000.0,7.7484,7.7484,7.7152,7.7152,29000.0
2005-02-10 13:50:00,11.63,11.67,11.63,11.66,89500.0,7.7219,7.7484,7.7219,7.7418,89500.0
2005-02-10 14:00:00,11.66,11.67,11.64,11.65,107600.0,7.7418,7.7484,7.7285,7.7352,107600.0
2005-02-10 14:10:00,11.65,11.66,11.61,11.62,48600.0,7.7352,7.7418,7.7086,7.7152,48600.0
2005-02-10 14:20:00,11.62,11.63,11.6,11.63,37200.0,7.7152,7.7219,7.702,7.7219,37200.0
2005-02-10 14:30:00,11.62,11.63,11.61,11.63,93100.0,7.7152,7.7219,7.7086,7.7219,93100.0
2005-02-10 14:40:00,11.62,11.65,11.6,11.64,122800.0,7.7152,7.7352,7.702,7.7285,122800.0
2005-02-10 14:50:00,11.64,11.67,11.63,11.66,103800.0,7.7285,7.7484,7.7219,7.7418,103800.0
2005-02-10 15:00:00,11.66,11.69,11.65,11.69,156700.0,7.7418,7.7617,7.7352,7.7617,156700.0
2005-02-10 15:10:00,11.68,11.72,11.68,11.7,219100.0,7.7551,7.7816,7.7551,7.7684,219100.0
2005-02-10 15:20:00,11.71,11.75,11.7,11.75,180500.0,7.775,7.8016,7.7684,7.8016,180500.0
2005-02-10 15:30:00,11.74,11.78,11.73,11.76,198500.0,7.7949,7.8215,7.7883,7.8082,198500.0
2005-02-10 15:40:00,11.76,11.78,11.74,11.76,207800.0,7.8082,7.8215,7.7949,7.8082,207800.0
2005-02-10 15:50:00,11.75,11.75,11.73,11.73,159600.0,7.8016,7.8016,7.7883,7.7883,159600.0
2005-02-11 09:30:00,11.78,11.8,11.76,11.78,195800.0,7.8215,7.8348,7.8082,7.8215,195800.0
2005-02-11 09:40:00,11.79,11.79,11.6,11.66,211700.0,7.8281,7.8281,7.702,7.7418,211700.0
2005-02-11 09:50:00,11.67,11.75,11.66,11.75,166500.0,7.7484,7.8016,7.7418,7.8016,166500.0
2005-02-11 10:00:00,11.76,11.76,11.66,11.68,140700.0,7.8082,7.8082,7.7418,7.7551,140700.0
2005-02-11 10:10:00,11.67,11.72,11.63,11.72,109900.0,7.7484,7.7816,7.7219,7.7816,109900.0
2005-02-11 10:20:00,11.73,11.75,11.71,11.74,206400.0,7.7883,7.8016,7.775,7.7949,206400.0
2005-02-11 10:30:00,11.73,11.75,11.72,11.74,92200.0,7.7883,7.8016,7.7816,7.7949,92200.0
2005-02-11 10:40:00,11.75,11.75,11.73,11.75,53700.0,7.8016,7.8016,7.7883,7.8016,53700.0
2005-02-11 10:50:00,11.75,11.78,11.74,11.76,95400.0,7.8016,7.8215,7.7949,7.8082,95400.0
2005-02-11 11:00:00,11.76,11.8,11.74,11.79,87500.0,7.8082,7.8348,7.7949,7.8281,87500.0
2005-02-11 11:10:00,11.78,11.84,11.77,11.81,144000.0,7.8215,7.8613,7.8148,7.8414,144000.0
2005-02-11 11:20:00,11.82,11.85,11.77,11.84,207900.0,7.848,7.868,7.8148,7.8613,207900.0
2005-02-11 11:30:00,11.84,11.87,11.83,11.86,157000.0,7.8613,7.8812,7.8547,7.8746,157000.0
2005-02-11 11:40:00,11.86,11.92,11.86,11.91,259400.0,7.8746,7.9144,7.8746,7.9078,259400.0
2005-02-11 11:50:00,11.92,11.97,11.9,11.97,225800.0,7.9144,7.9476,7.9012,7.9476,225800.0
2005-02-11 12:00:00,11.97,12.0,11.96,11.98,269800.0,7.9476,7.9675,7.941,7.9543,269800.0
2005-02-11 12:10:00,11.98,11.99,11.91,11.92,199100.0,7.9543,7.9609,7.9078,7.9144,199100.0
2005-02-11 12:20:00,11.91,11.95,11.91,11.93,127300.0,7.9078,7.9343,7.9078,7.9211,127300.0
2005-02-11 12:30:00,11.94,11.94,11.92,11.94,43800.0,7.9277,7.9277,7.9144,7.9277,43800.0
2005-02-11 12:40:00,11.93,11.97,11.92,11.96,140700.0,7.9211,7.9476,7.9144,7.941,140700.0
2005-02-11 12:50:00,11.96,11.99,11.96,11.99,129400.0,7.941,7.9609,7.941,7.9609,129400.0
2005-02-11 13:00:00,11.99,12.0,11.93,11.97,304400.0,7.9609,7.9675,7.9211,7.9476,304400.0
2005-02-11 13:10:00,11.97,11.97,11.93,11.93,126900.0,7.9476,7.9476,7.9211,7.9211,126900.0
2005-02-11 13:20:00,11.93,11.98,11.93,11.97,122800.0,7.9211,7.9543,7.9211,7.9476,122800.0
2005-02-11 13:30:00,11.97,11.99,11.96,11.98,87300.0,7.9476,7.9609,7.941,7.9543,87300.0
2005-02-11 13:40:00,11.98,12.0,11.97,11.98,104400.0,7.9543,7.9675,7.9476,7.9543,104400.0
2005-02-11 13:50:00,11.98,11.99,11.97,11.98,56500.0,7.9543,7.9609,7.9476,7.9543,56500.0
2005-02-11 14:00:00,11.98,11.99,11.96,11.98,47500.0,7.9543,7.9609,7.941,7.9543,47500.0
2005-02-11 14:10:00,11.98,11.98,11.94,11.96,98900.0,7.9543,7.9543,7.9277,7.941,98900.0
2005-02-11 14:20:00,11.96,11.99,11.95,11.97,94200.0,7.941,7.9609,7.9343,7.9476,94200.0
2005-02-11 14:30:00,11.97,11.98,11.95,11.96,46700.0,7.9476,7.9543,7.9343,7.941,46700.0
2005-02-11 14:40:00,11.96,11.98,11.96,11.97,50300.0,7.941,7.9543,7.941,7.9476,50300.0
2005-02-11 14:50:00,11.97,11.99,11.96,11.96,72100.0,7.9476,7.9609,7.941,7.941,72100.0
2005-02-11 15:00:00,11.97,11.98,11.96,11.97,80400.0,7.9476,7.9543,7.941,7.9476,80400.0
2005-02-11 15:10:00,11.97,11.98,11.95,11.96,86200.0,7.9476,7.9543,7.9343,7.941,86200.0
2005-02-11 15:20:00,11.95,11.96,11.93,11.95,125800.0,7.9343,7.941,7.9211,7.9343,125800.0
2005-02-11 15:30:00,11.94,11.95,11.9,11.91,221900.0,7.9277,7.9343,7.9012,7.9078,221900.0
2005-02-11 15:40:00,11.92,11.93,11.91,11.91,124000.0,7.9144,7.9211,7.9078,7.9078,124000.0
2005-02-11 15:50:00,11.92,11.93,11.88,11.91,315900.0,7.9144,7.9211,7.8879,7.9078,315900.0
2005-02-14 09:30:00,11.9,11.9,11.81,11.87,194200.0,7.9012,7.9012,7.8414,7.8812,194200.0
2005-02-14 09:40:00,11.9,11.92,11.85,11.87,129200.0,7.9012,7.9144,7.868,7.8812,129200.0
2005-02-14 09:50:00,11.9,11.91,11.85,11.9,80100.0,7.9012,7.9078,7.868,7.9012,80100.0
2005-02-14 10:00:00,11.91,11.93,11.89,11.91,87600.0,7.9078,7.9211,7.8945,7.9078,87600.0
2005-02-14 10:10:00,11.91,11.94,11.9,11.92,80500.0,7.9078,7.9277,7.9012,7.9144,80500.0
2005-02-14 10:20:00,11.91,11.91,11.83,11.86,73100.0,7.9078,7.9078,7.8547,7.8746,73100.0
2005-02-14 10:30:00,11.86,11.9,11.85,11.9,49600.0,7.8746,7.9012,7.868,7.9012,49600.0
2005-02-14 10:40:00,11.9,11.93,11.89,11.92,82100.0,7.9012,7.9211,7.8945,7.9144,82100.0
2005-02-14 10:50:00,11.91,11.92,11.88,11.9,90700.0,7.9078,7.9144,7.8879,7.9012,90700.0
2005-02-14 11:00:00,11.9,11.94,11.9,11.94,160000.0,7.9012,7.9277,7.9012,7.9277,160000.0
2005-02-14 11:10:00,11.93,11.94,11.91,11.91,93500.0,7.9211,7.9277,7.9078,7.9078,93500.0
2005-02-14 11:20:00,11.92,11.92,11.91,11.92,41700.0,7.9144,7.9144,7.9078,7.9144,41700.0
2005-02-14 11:30:00,11.92,11.92,11.89,11.9,67000.0,7.9144,7.9144,7.8945,7.9012,67000.0
2005-02-14 11:40:00,11.9,11.93,11.89,11.9,58300.0,7.9012,7.9211,7.8945,7.9012,58300.0
2005-02-14 11:50:00,11.9,11.92,11.87,11.89,55200.0,7.9012,7.9144,7.8812,7.8945,55200.0
2005-02-14 12:00:00,11.89,11.89,11.87,11.88,60700.0,7.8945,7.8945,7.8812,7.8879,60700.0
2005-02-14 12:10:00,11.88,11.88,11.86,11.87,74700.0,7.8879,7.8879,7.8746,7.8812,74700.0
2005-02-14 12:20:00,11.87,11.88,11.87,11.87,36100.0,7.8812,7.8879,7.8812,7.8812,36100.0
2005-02-14 12:30:00,11.87,11.88,11.85,11.86,49400.0,7.8812,7.8879,7.868,7.8746,49400.0
2005-02-14 12:40:00,11.86,11.87,11.83,11.85,45900.0,7.8746,7.8812,7.8547,7.868,45900.0
2005-02-14 12:50:00,11.84,11.85,11.83,11.83,31300.0,7.8613,7.868,7.8547,7.8547,31300.0
2005-02-14 13:00:00,11.83,11.84,11.82,11.82,95300.0,7.8547,7.8613,7.848,7.848,95300.0
2005-02-14 13:10:00,11.82,11.83,11.8,11.8,87600.0,7.848,7.8547,7.8348,7.8348,87600.0
2005-02-14 13:20:00,11.8,11.82,11.78,11.79,63500.0,7.8348,7.848,7.8215,7.8281,63500.0
2005-02-14 13:30:00,11.78,11.79,11.77,11.78,64100.0,7.8215,7.8281,7.8148,7.8215,64100.0
2005-02-14 13:40:00,11.77,11.8,11.77,11.79,56900.0,7.8148,7.8348,7.8148,7.8281,56900.0
2005-02-14 13:50:00,11.79,11.8,11.77,11.77,63400.0,7.8281,7.8348,7.8148,7.8148,63400.0
2005-02-14 14:00:00,11.77,11.78,11.75,11.76,73000.0,7.8148,7.8215,7.8016,7.8082,73000.0
2005-02-14 14:10:00,11.76,11.77,11.75,11.76,54700.0,7.8082,7.8148,7.8016,7.8082,54700.0
2005-02-14 14:20:00,11.75,11.81,11.75,11.8,69300.0,7.8016,7.8414,7.8016,7.8348,69300.0
2005-02-14 14:30:00,11.81,11.81,11.79,11.8,58500.0,7.8414,7.8414,7.8281,7.8348,58500.0
2005-02-14 14:40:00,11.81,11.81,11.79,11.8,78100.0,7.8414,7.8414,7.8281,7.8348,78100.0
2005-02-14 14:50:00,11.81,11.84,11.8,11.82,41300.0,7.8414,7.8613,7.8348,7.848,41300.0
2005-02-14 15:00:00,11.83,11.85,11.8,11.85,87900.0,7.8547,7.868,7.8348,7.868,87900.0
2005-02-14 15:10:00,11.84,11.85,11.83,11.84,80100.0,7.8613,7.868,7.8547,7.8613,80100.0
2005-02-14 15:20:00,11.84,11.88,11.84,11.86,102900.0,7.8613,7.8879,7.8613,7.8746,102900.0
2005-02-14 15:30:00,11.86,11.87,11.84,11.86,91200.0,7.8746,7.8812,7.8613,7.8746,91200.0
2005-02-14 15:40:00,11.86,11.89,11.85,11.85,84300.0,7.8746,7.8945,7.868,7.868,84300.0
2005-02-14 15:50:00,11.87,11.88,11.84,11.84,138800.0,7.8812,7.8879,7.8613,7.8613,138800.0
2005-02-15 09:30:00,11.84,11.92,11.84,11.9,214400.0,7.8613,7.9144,7.8613,7.9012,214400.0
2005-02-15 09:40:00,11.9,11.91,11.87,11.89,102800.0,7.9012,7.9078,7.8812,7.8945,102800.0
2005-02-15 09:50:00,11.89,11.92,11.89,11.91,92500.0,7.8945,7.9144,7.8945,7.9078,92500.0
2005-02-15 10:00:00,11.91,11.93,11.9,11.92,81400.0,7.9078,7.9211,7.9012,7.9144,81400.0
2005-02-15 10:10:00,11.91,11.94,11.91,11.94,65100.0,7.9078,7.9277,7.9078,7.9277,65100.0
2005-02-15 10:20:00,11.94,11.97,11.94,11.95,135200.0,7.9277,7.9476,7.9277,7.9343,135200.0
2005-02-15 10:30:00,11.95,11.99,11.94,11.97,179100.0,7.9343,7.9609,7.9277,7.9476,179100.0
2005-02-15 10:40:00,11.97,11.98,11.94,11.97,96200.0,7.9476,7.9543,7.9277,7.9476,96200.0
2005-02-15 10:50:00,11.98,11.98,11.93,11.95,76200.0,7.9543,7.9543,7.9211,7.9343,76200.0
2005-02-15 11:00:00,11.95,11.96,11.93,11.95,100500.0,7.9343,7.941,7.9211,7.9343,100500.0
2005-02-15 11:10:00,11.95,11.98,11.94,11.98,98100.0,7.9343,7.9543,7.9277,7.9543,98100.0
2005-02-15 11:20:00,11.98,11.99,11.97,11.97,96300.0,7.9543,7.9609,7.9476,7.9476,96300.0
2005-02-15 11:30:00,11.97,11.98,11.95,11.96,106600.0,7.9476,7.9543,7.9343,7.941,106600.0
2005-02-15 11:40:00,11.96,11.96,11.93,11.93,69800.0,7.941,7.941,7.9211,7.9211,69800.0
2005-02-15 11:50:00,11.93,11.94,11.9,11.91,155700.0,7.9211,7.9277,7.9012,7.9078,155700.0
2005-02-15 12:00:00,11.92,11.96,11.91,11.95,107300.0,7.9144,7.941,7.9078,7.9343,107300.0
2005-02-15 12:10:00,11.95,11.95,11.91,11.94,97600.0,7.9343,7.9343,7.9078,7.9277,97600.0
2005-02-15 12:20:00,11.95,11.95,11.94,11.95,52200.0,7.9343,7.9343,7.9277,7.9343,52200.0
2005-02-15 12:30:00,11.95,11.95,11.89,11.89,96000.0,7.9343,7.9343,7.8945,7.8945,96000.0
2005-02-15 12:40:00,11.9,11.92,11.88,11.92,92200.0,7.9012,7.9144,7.8879,7.9144,92200.0
2005-02-15 12:50:00,11.92,11.92,11.91,11.92,37500.0,7.9144,7.9144,7.9078,7.9144,37500.0
2005-02-15 13:00:00,11.92,11.93,11.89,11.9,113800.0,7.9144,7.9211,7.8945,7.9012,113800.0
2005-02-15 13:10:00,11.9,11.9,11.88,11.88,84000.0,7.9012,7.9012,7.8879,7.8879,84000.0
2005-02-15 13:20:00,11.88,11.91,11.85,11.86,175400.0,7.8879,7.9078,7.868,7.8746,175400.0
2005-02-15 13:30:00,11.86,11.87,11.84,11.84,175600.0,7.8746,7.8812,7.8613,7.8613,175600.0
2005-02-15 13:40:00,11.84,11.85,11.79,11.79,154600.0,7.8613,7.868,7.8281,7.8281,154600.0
2005-02-15 13:50:00,11.79,11.82,11.78,11.81,93500.0,7.8281,7.848,7.8215,7.8414,93500.0
2005-02-15 14:00:00,11.8,11.82,11.75,11.77,107400.0,7.8348,7.848,7.8016,7.8148,107400.0
2005-02-15 14:10:00,11.76,11.79,11.75,11.77,94300.0,7.8082,7.8281,7.8016,7.8148,94300.0
2005-02-15 14:20:00,11.77,11.79,11.75,11.77,103200.0,7.8148,7.8281,7.8016,7.8148,103200.0
2005-02-15 14:30:00,11.77,11.78,11.75,11.76,94100.0,7.8148,7.8215,7.8016,7.8082,94100.0
2005-02-15 14:40:00,11.75,11.76,11.72,11.72,139700.0,7.8016,7.8082,7.7816,7.7816,139700.0
2005-02-15 14:50:00,11.72,11.79,11.71,11.76,110300.0,7.7816,7.8281,7.775,7.8082,110300.0
2005-02-15 15:00:00,11.76,11.77,11.72,11.73,90000.0,7.8082,7.8148,7.7816,7.7883,90000.0
2005-02-15 15:10:00,11.73,11.77,11.73,11.75,108600.0,7.7883,7.8148,7.7883,7.8016,108600.0
2005-02-15 15:20:00,11.75,11.8,11.73,11.77,84800.0,7.8016,7.8348,7.7883,7.8148,84800.0
2005-02-15 15:30:00,11.77,11.8,11.76,11.79,102200.0,7.8148,7.8348,7.8082,7.8281,102200.0
2005-02-15 15:40:00,11.8,11.8,11.76,11.8,148800.0,7.8348,7.8348,7.8082,7.8348,148800.0
2005-02-15 15:50:00,11.8,11.81,11.77,11.8,143600.0,7.8348,7.8414,7.8148,7.8348,143600.0
2005-02-16 09:30:00,11.78,11.78,11.65,11.68,216100.0,7.8215,7.8215,7.7352,7.7551,216100.0
2005-02-16 09:40:00,11.67,11.75,11.66,11.72,2148600.0,7.7484,7.8016,7.7418,7.7816,2148600.0
2005-02-16 09:50:00,11.73,11.74,11.69,11.69,106100.0,7.7883,7.7949,7.7617,7.7617,106100.0
2005-02-16 10:00:00,11.69,11.74,11.68,11.71,87500.0,7.7617,7.7949,7.7551,7.775,87500.0
2005-02-16 10:10:00,11.72,11.77,11.71,11.77,73000.0,7.7816,7.8148,7.775,7.8148,73000.0
2005-02-16 10:20:00,11.77,11.79,11.74,11.76,85400.0,7.8148,7.8281,7.7949,7.8082,85400.0
2005-02-16 10:30:00,11.76,11.77,11.73,11.74,64000.0,7.8082,7.8148,7.7883,7.7949,64000.0
2005-02-16 10:40:00,11.74,11.76,11.74,11.75,592000.0,7.7949,7.8082,7.7949,7.8016,592000.0
2005-02-16 10:50:00,11.76,11.76,11.73,11.74,63200.0,7.8082,7.8082,7.7883,7.7949,63200.0
2005-02-16 11:00:00,11.74,11.75,11.71,11.75,130100.0,7.7949,7.8016,7.775,7.8016,130100.0
2005-02-16 11:10:00,11.74,11.79,11.72,11.79,137400.0,7.7949,7.8281,7.7816,7.8281,137400.0
2005-02-16 11:20:00,11.79,11.83,11.78,11.79,56900.0,7.8281,7.8547,7.8215,7.8281,56900.0
2005-02-16 11:30:00,11.78,11.81,11.77,11.8,37600.0,7.8215,7.8414,7.8148,7.8348,37600.0
2005-02-16 11:40:00,11.79,11.8,11.77,11.79,88800.0,7.8281,7.8348,7.8148,7.8281,88800.0
2005-02-16 11:50:00,11.78,11.8,11.77,11.77,31700.0,7.8215,7.8348,7.8148,7.8148,31700.0
2005-02-16 12:00:00,11.77,11.78,11.74,11.75,46100.0,7.8148,7.8215,7.7949,7.8016,46100.0
2005-02-16 12:10:00,11.74,11.76,11.73,11.75,81400.0,7.7949,7.8082,7.7883,7.8016,81400.0
2005-02-16 12:20:00,11.75,11.78,11.75,11.78,60600.0,7.8016,7.8215,7.8016,7.8215,60600.0
2005-02-16 12:30:00,11.77,11.79,11.76,11.78,70300.0,7.8148,7.8281,7.8082,7.8215,70300.0
2005-02-16 12:40:00,11.77,11.78,11.76,11.76,52300.0,7.8148,7.8215,7.8082,7.8082,52300.0
2005-02-16 12:50:00,11.76,11.8,11.76,11.79,85600.0,7.8082,7.8348,7.8082,7.8281,85600.0
2005-02-16 13:00:00,11.79,11.79,11.76,11.76,25400.0,7.8281,7.8281,7.8082,7.8082,25400.0
2005-02-16 13:10:00,11.77,11.78,11.74,11.76,47900.0,7.8148,7.8215,7.7949,7.8082,47900.0
2005-02-16 13:20:00,11.75,11.79,11.74,11.79,115800.0,7.8016,7.8281,7.7949,7.8281,115800.0
2005-02-16 13:30:00,11.79,11.8,11.77,11.77,63600.0,7.8281,7.8348,7.8148,7.8148,63600.0
2005-02-16 13:40:00,11.78,11.8,11.77,11.79,108300.0,7.8215,7.8348,7.8148,7.8281,108300.0
2005-02-16 13:50:00,11.8,11.82,11.79,11.8,45600.0,7.8348,7.848,7.8281,7.8348,45600.0
2005-02-16 14:00:00,11.8,11.84,11.8,11.82,82700.0,7.8348,7.8613,7.8348,7.848,82700.0
2005-02-16 14:10:00,11.83,11.87,11.83,11.86,87600.0,7.8547,7.8812,7.8547,7.8746,87600.0
2005-02-16 14:20:00,11.86,11.87,11.85,11.86,124300.0,7.8746,7.8812,7.868,7.8746,124300.0
2005-02-16 14:30:00,11.87,11.93,11.86,11.9,210600.0,7.8812,7.9211,7.8746,7.9012,210600.0
2005-02-16 14:40:00,11.91,11.93,11.9,11.9,105500.0,7.9078,7.9211,7.9012,7.9012,105500.0
2005-02-16 14:50:00,11.91,11.93,11.9,11.93,102300.0,7.9078,7.9211,7.9012,7.9211,102300.0
2005-02-16 15:00:00,11.93,11.94,11.92,11.94,96900.0,7.9211,7.9277,7.9144,7.9277,96900.0
2005-02-16 15:10:00,11.94,11.94,11.9,11.9,118200.0,7.9277,7.9277,7.9012,7.9012,118200.0
2005-02-16 15:20:00,11.9,11.9,11.85,11.88,119000.0,7.9012,7.9012,7.868,7.8879,119000.0
2005-02-16 15:30:00,11.87,11.88,11.84,11.84,70700.0,7.8812,7.8879,7.8613,7.8613,70700.0
2005-02-16 15:40:00,11.85,11.86,11.82,11.86,184400.0,7.868,7.8746,7.848,7.8746,184400.0
2005-02-16 15:50:00,11.85,11.87,11.84,11.85,171700.0,7.868,7.8812,7.8613,7.868,171700.0
2005-02-17 09:30:00,11.85,11.85,11.77,11.82,218800.0,7.868,7.868,7.8148,7.848,218800.0
2005-02-17 09:40:00,11.82,11.9,11.82,11.9,84200.0,7.848,7.9012,7.848,7.9012,84200.0
2005-02-17 09:50:00,11.9,11.92,11.85,11.87,74200.0,7.9012,7.9144,7.868,7.8812,74200.0
2005-02-17 10:00:00,11.87,11.9,11.86,11.88,107500.0,7.8812,7.9012,7.8746,7.8879,107500.0
2005-02-17 10:10:00,11.87,11.87,11.8,11.82,172500.0,7.8812,7.8812,7.8348,7.848,172500.0
2005-02-17 10:20:00,11.82,11.82,11.75,11.78,128000.0,7.848,7.848,7.8016,7.8215,128000.0
2005-02-17 10:30:00,11.78,11.78,11.74,11.74,205000.0,7.8215,7.8215,7.7949,7.7949,205000.0
2005-02-17 10:40:00,11.75,11.75,11.72,11.75,91100.0,7.8016,7.8016,7.7816,7.8016,91100.0
2005-02-17 10:50:00,11.74,11.75,11.7,11.72,140900.0,7.7949,7.8016,7.7684,7.7816,140900.0
2005-02-17 11:00:00,11.72,11.76,11.69,11.76,196500.0,7.7816,7.8082,7.7617,7.8082,196500.0
2005-02-17 11:10:00,11.76,11.76,11.7,11.71,69300.0,7.8082,7.8082,7.7684,7.775,69300.0
2005-02-17 11:20:00,11.7,11.76,11.69,11.76,136400.0,7.7684,7.8082,7.7617,7.8082,136400.0
2005-02-17 11:30:00,11.75,11.86,11.75,11.84,191800.0,7.8016,7.8746,7.8016,7.8613,191800.0
2005-02-17 11:40:00,11.84,11.85,11.81,11.84,79200.0,7.8613,7.868,7.8414,7.8613,79200.0
2005-02-17 11:50:00,11.83,11.85,11.81,11.85,365000.0,7.8547,7.868,7.8414,7.868,365000.0
2005-02-17 12:00:00,11.84,11.9,11.8,11.8,221800.0,7.8613,7.9012,7.8348,7.8348,221800.0
2005-02-17 12:10:00,11.8,11.81,11.78,11.81,62100.0,7.8348,7.8414,7.8215,7.8414,62100.0
2005-02-17 12:20:00,11.81,11.82,11.76,11.76,81100.0,7.8414,7.848,7.8082,7.8082,81100.0
2005-02-17 12:30:00,11.76,11.78,11.74,11.77,149200.0,7.8082,7.8215,7.7949,7.8148,149200.0
2005-02-17 12:40:00,11.77,11.8,11.76,11.8,157000.0,7.8148,7.8348,7.8082,7.8348,157000.0
2005-02-17 12:50:00,11.8,11.85,11.76,11.85,219500.0,7.8348,7.868,7.8082,7.868,219500.0
2005-02-17 13:00:00,11.84,11.85,11.8,11.81,125800.0,7.8613,7.868,7.8348,7.8414,125800.0
2005-02-17 13:10:00,11.81,11.83,11.8,11.82,95800.0,7.8414,7.8547,7.8348,7.848,95800.0
2005-02-17 13:20:00,11.82,11.82,11.79,11.81,70600.0,7.848,7.848,7.8281,7.8414,70600.0
2005-02-17 13:30:00,11.8,11.82,11.79,11.8,93800.0,7.8348,7.848,7.8281,7.8348,93800.0
2005-02-17 13:40:00,11.8,11.83,11.79,11.79,92000.0,7.8348,7.8547,7.8281,7.8281,92000.0
2005-02-17 13:50:00,11.79,11.8,11.77,11.78,66100.0,7.8281,7.8348,7.8148,7.8215,66100.0
2005-02-17 14:00:00,11.78,11.78,11.7,11.75,111300.0,7.8215,7.8215,7.7684,7.8016,111300.0
2005-02-17 14:10:00,11.75,11.78,11.75,11.77,156600.0,7.8016,7.8215,7.8016,7.8148,156600.0
2005-02-17 14:20:00,11.77,11.79,11.76,11.78,67200.0,7.8148,7.8281,7.8082,7.8215,67200.0
2005-02-17 14:30:00,11.78,11.79,11.74,11.77,46500.0,7.8215,7.8281,7.7949,7.8148,46500.0
2005-02-17 14:40:00,11.77,11.78,11.75,11.76,88100.0,7.8148,7.8215,7.8016,7.8082,88100.0
2005-02-17 14:50:00,11.76,11.77,11.74,11.76,257400.0,7.8082,7.8148,7.7949,7.8082,257400.0
2005-02-17 15:00:00,11.76,11.77,11.75,11.75,66200.0,7.8082,7.8148,7.8016,7.8016,66200.0
2005-02-17 15:10:00,11.76,11.79,11.75,11.79,137400.0,7.8082,7.8281,7.8016,7.8281,137400.0
2005-02-17 15:20:00,11.79,11.8,11.77,11.8,132900.0,7.8281,7.8348,7.8148,7.8348,132900.0
2005-02-17 15:30:00,11.8,11.8,11.77,11.79,131800.0,7.8348,7.8348,7.8148,7.8281,131800.0
2005-02-17 15:40:00,11.8,11.8,11.76,11.77,172700.0,7.8348,7.8348,7.8082,7.8148,172700.0
2005-02-17 15:50:00,11.77,11.77,11.73,11.74,195600.0,7.8148,7.8148,7.7883,7.7949,195600.0
2005-02-18 09:30:00,11.86,11.86,11.74,11.74,543900.0,7.8746,7.8746,7.7949,7.7949,543900.0
2005-02-18 09:40:00,11.74,11.8,11.74,11.75,186100.0,7.7949,7.8348,7.7949,7.8016,186100.0
2005-02-18 09:50:00,11.75,11.8,11.75,11.76,54600.0,7.8016,7.8348,7.8016,7.8082,54600.0
2005-02-18 10:00:00,11.77,11.8,11.76,11.78,81800.0,7.8148,7.8348,7.8082,7.8215,81800.0
2005-02-18 10:10:00,11.78,11.8,11.77,11.78,95700.0,7.8215,7.8348,7.8148,7.8215,95700.0
2005-02-18 10:20:00,11.78,11.79,11.76,11.78,42700.0,7.8215,7.8281,7.8082,7.8215,42700.0
2005-02-18 10:30:00,11.78,11.79,11.75,11.76,200300.0,7.8215,7.8281,7.8016,7.8082,200300.0
2005-02-18 10:40:00,11.76,11.78,11.75,11.76,66200.0,7.8082,7.8215,7.8016,7.8082,66200.0
2005-02-18 10:50:00,11.76,11.8,11.76,11.78,217600.0,7.8082,7.8348,7.8082,7.8215,217600.0
2005-02-18 11:00:00,11.79,11.79,11.76,11.77,231100.0,7.8281,7.8281,7.8082,7.8148,231100.0
2005-02-18 11:10:00,11.77,11.78,11.76,11.77,98300.0,7.8148,7.8215,7.8082,7.8148,98300.0
2005-02-18 11:20:00,11.77,11.78,11.73,11.74,128000.0,7.8148,7.8215,7.7883,7.7949,128000.0
2005-02-18 11:30:00,11.74,11.75,11.72,11.72,257100.0,7.7949,7.8016,7.7816,7.7816,257100.0
2005-02-18 11:40:00,11.73,11.73,11.69,11.7,66900.0,7.7883,7.7883,7.7617,7.7684,66900.0
2005-02-18 11:50:00,11.69,11.74,11.69,11.74,55600.0,7.7617,7.7949,7.7617,7.7949,55600.0
2005-02-18 12:00:00,11.74,11.74,11.69,11.69,173100.0,7.7949,7.7949,7.7617,7.7617,173100.0
2005-02-18 12:10:00,11.69,11.72,11.69,11.7,265200.0,7.7617,7.7816,7.7617,7.7684,265200.0
2005-02-18 12:20:00,11.7,11.72,11.69,11.71,136800.0,7.7684,7.7816,7.7617,7.775,136800.0
2005-02-18 12:30:00,11.7,11.71,11.69,11.69,100300.0,7.7684,7.775,7.7617,7.7617,100300.0
2005-02-18 12:40:00,11.7,11.71,11.69,11.7,38200.0,7.7684,7.775,7.7617,7.7684,38200.0
2005-02-18 12:50:00,11.7,11.72,11.69,11.72,122300.0,7.7684,7.7816,7.7617,7.7816,122300.0
2005-02-18 13:00:00,11.71,11.73,11.69,11.69,218900.0,7.775,7.7883,7.7617,7.7617,218900.0
2005-02-18 13:10:00,11.69,11.7,11.68,11.69,31300.0,7.7617,7.7684,7.7551,7.7617,31300.0
2005-02-18 13:20:00,11.7,11.71,11.69,11.69,41800.0,7.7684,7.775,7.7617,7.7617,41800.0
2005-02-18 13:30:00,11.69,11.71,11.68,11.7,81000.0,7.7617,7.775,7.7551,7.7684,81000.0
2005-02-18 13:40:00,11.7,11.71,11.69,11.7,51300.0,7.7684,7.775,7.7617,7.7684,51300.0
2005-02-18 13:50:00,11.69,11.7,11.68,11.69,88300.0,7.7617,7.7684,7.7551,7.7617,88300.0
2005-02-18 14:00:00,11.7,11.7,11.67,11.68,159000.0,7.7684,7.7684,7.7484,7.7551,159000.0
2005-02-18 14:10:00,11.68,11.71,11.67,11.69,59800.0,7.7551,7.775,7.7484,7.7617,59800.0
2005-02-18 14:20:00,11.7,11.71,11.68,11.7,58900.0,7.7684,7.775,7.7551,7.7684,58900.0
2005-02-18 14:30:00,11.69,11.71,11.69,11.7,111600.0,7.7617,7.775,7.7617,7.7684,111600.0
2005-02-18 14:40:00,11.7,11.7,11.69,11.69,94700.0,7.7684,7.7684,7.7617,7.7617,94700.0
2005-02-18 14:50:00,11.7,11.71,11.69,11.7,53500.0,7.7684,7.775,7.7617,7.7684,53500.0
2005-02-18 15:00:00,11.7,11.71,11.69,11.71,77800.0,7.7684,7.775,7.7617,7.775,77800.0
2005-02-18 15:10:00,11.7,11.71,11.69,11.69,89400.0,7.7684,7.775,7.7617,7.7617,89400.0
2005-02-18 15:20:00,11.69,11.71,11.69,11.71,129000.0,7.7617,7.775,7.7617,7.775,129000.0
2005-02-18 15:30:00,11.71,11.71,11.67,11.68,164700.0,7.775,7.775,7.7484,7.7551,164700.0
2005-02-18 15:40:00,11.67,11.7,11.65,11.67,308800.0,7.7484,7.7684,7.7352,7.7484,308800.0
2005-02-18 15:50:00,11.67,11.68,11.65,11.67,297400.0,7.7484,7.7551,7.7352,7.7484,297400.0
2005-02-22 09:30:00,11.57,11.58,11.52,11.52,288100.0,7.682,7.6887,7.6488,7.6488,288100.0
2005-02-22 09:40:00,11.53,11.53,11.45,11.49,158900.0,7.6555,7.6555,7.6024,7.6289,158900.0
2005-02-22 09:50:00,11.49,11.54,11.46,11.49,364800.0,7.6289,7.6621,7.609,7.6289,364800.0
2005-02-22 10:00:00,11.5,11.52,11.48,11.5,215200.0,7.6356,7.6488,7.6223,7.6356,215200.0
2005-02-22 10:10:00,11.49,11.55,11.49,11.53,209700.0,7.6289,7.6688,7.6289,7.6555,209700.0
2005-02-22 10:20:00,11.53,11.56,11.52,11.55,215100.0,7.6555,7.6754,7.6488,7.6688,215100.0
2005-02-22 10:30:00,11.54,11.62,11.51,11.62,330200.0,7.6621,7.7152,7.6422,7.7152,330200.0
2005-02-22 10:40:00,11.62,11.66,11.59,11.66,204200.0,7.7152,7.7418,7.6953,7.7418,204200.0
2005-02-22 10:50:00,11.66,11.69,11.63,11.64,191800.0,7.7418,7.7617,7.7219,7.7285,191800.0
2005-02-22 11:00:00,11.64,11.65,11.58,11.59,190500.0,7.7285,7.7352,7.6887,7.6953,190500.0
2005-02-22 11:10:00,11.59,11.6,11.57,11.59,156300.0,7.6953,7.702,7.682,7.6953,156300.0
2005-02-22 11:20:00,11.59,11.6,11.58,11.59,62200.0,7.6953,7.702,7.6887,7.6953,62200.0
2005-02-22 11:30:00,11.6,11.61,11.59,11.6,98500.0,7.702,7.7086,7.6953,7.702,98500.0
2005-02-22 11:40:00,11.6,11.64,11.59,11.64,70500.0,7.702,7.7285,7.6953,7.7285,70500.0
2005-02-22 11:50:00,11.63,11.63,11.6,11.61,84400.0,7.7219,7.7219,7.702,7.7086,84400.0
2005-02-22 12:00:00,11.6,11.64,11.6,11.63,74300.0,7.702,7.7285,7.702,7.7219,74300.0
2005-02-22 12:10:00,11.63,11.65,11.54,11.54,183400.0,7.7219,7.7352,7.6621,7.6621,183400.0
2005-02-22 12:20:00,11.53,11.56,11.5,11.51,170500.0,7.6555,7.6754,7.6356,7.6422,170500.0
2005-02-22 12:30:00,11.5,11.51,11.49,11.51,72700.0,7.6356,7.6422,7.6289,7.6422,72700.0
2005-02-22 12:40:00,11.52,11.54,11.51,11.52,98800.0,7.6488,7.6621,7.6422,7.6488,98800.0
2005-02-22 12:50:00,11.52,11.54,11.51,11.53,118900.0,7.6488,7.6621,7.6422,7.6555,118900.0
2005-02-22 13:00:00,11.53,11.56,11.52,11.56,111200.0,7.6555,7.6754,7.6488,7.6754,111200.0
2005-02-22 13:10:00,11.56,11.57,11.54,11.55,99300.0,7.6754,7.682,7.6621,7.6688,99300.0
2005-02-22 13:20:00,11.55,11.56,11.53,11.55,91300.0,7.6688,7.6754,7.6555,7.6688,91300.0
2005-02-22 13:30:00,11.55,11.57,11.55,11.56,75200.0,7.6688,7.682,7.6688,7.6754,75200.0
2005-02-22 13:40:00,11.56,11.57,11.55,11.55,105300.0,7.6754,7.682,7.6688,7.6688,105300.0
2005-02-22 13:50:00,11.56,11.57,11.53,11.55,102300.0,7.6754,7.682,7.6555,7.6688,102300.0
2005-02-22 14:00:00,11.55,11.56,11.5,11.5,170500.0,7.6688,7.6754,7.6356,7.6356,170500.0
2005-02-22 14:10:00,11.5,11.53,11.5,11.53,104200.0,7.6356,7.6555,7.6356,7.6555,104200.0
2005-02-22 14:20:00,11.53,11.55,11.52,11.54,114200.0,7.6555,7.6688,7.6488,7.6621,114200.0
2005-02-22 14:30:00,11.54,11.55,11.52,11.53,102200.0,7.6621,7.6688,7.6488,7.6555,102200.0
2005-02-22 14:40:00,11.53,11.57,11.53,11.55,183700.0,7.6555,7.682,7.6555,7.6688,183700.0
2005-02-22 14:50:00,11.55,11.57,11.54,11.56,82400.0,7.6688,7.682,7.6621,7.6754,82400.0
2005-02-22 15:00:00,11.56,11.57,11.53,11.53,72300.0,7.6754,7.682,7.6555,7.6555,72300.0
2005-02-22 15:10:00,11.53,11.54,11.52,11.52,110600.0,7.6555,7.6621,7.6488,7.6488,110600.0
2005-02-22 15:20:00,11.52,11.54,11.51,11.53,125400.0,7.6488,7.6621,7.6422,7.6555,125400.0
2005-02-22 15:30:00,11.52,11.56,11.52,11.55,191900.0,7.6488,7.6754,7.6488,7.6688,191900.0
2005-02-22 15:40:00,11.54,11.55,11.53,11.54,218300.0,7.6621,7.6688,7.6555,7.6621,218300.0
2005-02-22 15:50:00,11.53,11.55,11.52,11.53,195600.0,7.6555,7.6688,7.6488,7.6555,195600.0
2005-02-23 09:30:00,11.5,11.58,11.5,11.54,326100.0,7.6356,7.6887,7.6356,7.6621,326100.0
2005-02-23 09:40:00,11.54,11.55,11.52,11.53,122000.0,7.6621,7.6688,7.6488,7.6555,122000.0
2005-02-23 09:50:00,11.54,11.56,11.46,11.47,160900.0,7.6621,7.6754,7.609,7.6156,160900.0
2005-02-23 10:00:00,11.47,11.48,11.46,11.47,69100.0,7.6156,7.6223,7.609,7.6156,69100.0
2005-02-23 10:10:00,11.47,11.47,11.4,11.43,168300.0,7.6156,7.6156,7.5692,7.5891,168300.0
2005-02-23 10:20:00,11.42,11.46,11.41,11.42,157500.0,7.5824,7.609,7.5758,7.5824,157500.0
2005-02-23 10:30:00,11.42,11.45,11.41,11.41,146400.0,7.5824,7.6024,7.5758,7.5758,146400.0
2005-02-23 10:40:00,11.42,11.42,11.32,11.33,248300.0,7.5824,7.5824,7.5161,7.5227,248300.0
2005-02-23 10:50:00,11.35,11.38,11.33,11.34,118100.0,7.536,7.5559,7.5227,7.5293,118100.0
2005-02-23 11:00:00,11.35,11.36,11.32,11.34,155500.0,7.536,7.5426,7.5161,7.5293,155500.0
2005-02-23 11:10:00,11.33,11.34,11.32,11.33,97100.0,7.5227,7.5293,7.5161,7.5227,97100.0
2005-02-23 11:20:00,11.33,11.34,11.3,11.33,229700.0,7.5227,7.5293,7.5028,7.5227,229700.0
2005-02-23 11:30:00,11.33,11.37,11.33,11.35,96000.0,7.5227,7.5493,7.5227,7.536,96000.0
2005-02-23 11:40:00,11.34,11.36,11.32,11.33,76700.0,7.5293,7.5426,7.5161,7.5227,76700.0
2005-02-23 11:50:00,11.32,11.32,11.3,11.31,509500.0,7.5161,7.5161,7.5028,7.5094,509500.0
2005-02-23 12:00:00,11.31,11.34,11.3,11.33,130200.0,7.5094,7.5293,7.5028,7.5227,130200.0
2005-02-23 12:10:00,11.33,11.33,11.32,11.32,62200.0,7.5227,7.5227,7.5161,7.5161,62200.0
2005-02-23 12:20:00,11.32,11.33,11.3,11.3,87600.0,7.5161,7.5227,7.5028,7.5028,87600.0
2005-02-23 12:30:00,11.31,11.31,11.3,11.3,162600.0,7.5094,7.5094,7.5028,7.5028,162600.0
2005-02-23 12:40:00,11.3,11.31,11.28,11.3,137700.0,7.5028,7.5094,7.4895,7.5028,137700.0
2005-02-23 12:50:00,11.3,11.3,11.28,11.28,93800.0,7.5028,7.5028,7.4895,7.4895,93800.0
2005-02-23 13:00:00,11.28,11.34,11.28,11.3,95400.0,7.4895,7.5293,7.4895,7.5028,95400.0
2005-02-23 13:10:00,11.3,11.32,11.29,11.32,63900.0,7.5028,7.5161,7.4961,7.5161,63900.0
2005-02-23 13:20:00,11.32,11.34,11.31,11.32,94000.0,7.5161,7.5293,7.5094,7.5161,94000.0
2005-02-23 13:30:00,11.32,11.32,11.27,11.28,113100.0,7.5161,7.5161,7.4829,7.4895,113100.0
2005-02-23 13:40:00,11.27,11.3,11.23,11.27,316300.0,7.4829,7.5028,7.4563,7.4829,316300.0
2005-02-23 13:50:00,11.27,11.3,11.27,11.29,84500.0,7.4829,7.5028,7.4829,7.4961,84500.0
2005-02-23 14:00:00,11.3,11.32,11.26,11.32,109300.0,7.5028,7.5161,7.4762,7.5161,109300.0
2005-02-23 14:10:00,11.32,11.32,11.25,11.25,138200.0,7.5161,7.5161,7.4696,7.4696,138200.0
2005-02-23 14:20:00,11.28,11.3,11.27,11.29,196700.0,7.4895,7.5028,7.4829,7.4961,196700.0
2005-02-23 14:30:00,11.28,11.35,11.28,11.33,146500.0,7.4895,7.536,7.4895,7.5227,146500.0
2005-02-23 14:40:00,11.33,11.33,11.3,11.3,142900.0,7.5227,7.5227,7.5028,7.5028,142900.0
2005-02-23 14:50:00,11.31,11.32,11.3,11.31,119400.0,7.5094,7.5161,7.5028,7.5094,119400.0
2005-02-23 15:00:00,11.31,11.33,11.29,11.3,213800.0,7.5094,7.5227,7.4961,7.5028,213800.0
2005-02-23 15:10:00,11.3,11.34,11.29,11.33,204800.0,7.5028,7.5293,7.4961,7.5227,204800.0
2005-02-23 15:20:00,11.33,11.35,11.32,11.32,159900.0,7.5227,7.536,7.5161,7.5161,159900.0
2005-02-23 15:30:00,11.32,11.34,11.29,11.31,234900.0,7.5161,7.5293,7.4961,7.5094,234900.0
2005-02-23 15:40:00,11.31,11.33,11.3,11.32,244600.0,7.5094,7.5227,7.5028,7.5161,244600.0
2005-02-23 15:50:00,11.33,11.34,11.28,11.3,237000.0,7.5227,7.5293,7.4895,7.5028,237000.0
2005-02-24 09:30:00,11.15,11.3,11.13,11.25,464300.0,7.4032,7.5028,7.3899,7.4696,464300.0
2005-02-24 09:40:00,11.25,11.26,11.16,11.16,195900.0,7.4696,7.4762,7.4098,7.4098,195900.0
2005-02-24 09:50:00,11.16,11.2,11.13,11.13,324800.0,7.4098,7.4364,7.3899,7.3899,324800.0
2005-02-24 10:00:00,11.13,11.19,11.11,11.18,238800.0,7.3899,7.4297,7.3766,7.4231,238800.0
2005-02-24 10:10:00,11.19,11.27,11.18,11.27,281200.0,7.4297,7.4829,7.4231,7.4829,281200.0
2005-02-24 10:20:00,11.27,11.27,11.16,11.17,141600.0,7.4829,7.4829,7.4098,7.4165,141600.0
2005-02-24 10:30:00,11.17,11.29,11.16,11.23,207800.0,7.4165,7.4961,7.4098,7.4563,207800.0
2005-02-24 10:40:00,11.22,11.26,11.21,11.23,112800.0,7.4497,7.4762,7.443,7.4563,112800.0
2005-02-24 10:50:00,11.22,11.23,11.14,11.14,83700.0,7.4497,7.4563,7.3965,7.3965,83700.0
2005-02-24 11:00:00,11.15,11.2,11.14,11.19,89400.0,7.4032,7.4364,7.3965,7.4297,89400.0
2005-02-24 11:10:00,11.2,11.2,11.16,11.18,124000.0,7.4364,7.4364,7.4098,7.4231,124000.0
2005-02-24 11:20:00,11.18,11.29,11.18,11.28,353900.0,7.4231,7.4961,7.4231,7.4895,353900.0
2005-02-24 11:30:00,11.27,11.29,11.25,11.25,90800.0,7.4829,7.4961,7.4696,7.4696,90800.0
2005-02-24 11:40:00,11.25,11.29,11.25,11.28,51200.0,7.4696,7.4961,7.4696,7.4895,51200.0
2005-02-24 11:50:00,11.27,11.29,11.25,11.26,175500.0,7.4829,7.4961,7.4696,7.4762,175500.0
2005-02-24 12:00:00,11.27,11.27,11.22,11.22,85300.0,7.4829,7.4829,7.4497,7.4497,85300.0
2005-02-24 12:10:00,11.22,11.23,11.21,11.21,49800.0,7.4497,7.4563,7.443,7.443,49800.0
2005-02-24 12:20:00,11.23,11.25,11.2,11.24,112100.0,7.4563,7.4696,7.4364,7.4629,112100.0
2005-02-24 12:30:00,11.24,11.28,11.2,11.24,166500.0,7.4629,7.4895,7.4364,7.4629,166500.0
2005-02-24 12:40:00,11.24,11.24,11.22,11.24,51300.0,7.4629,7.4629,7.4497,7.4629,51300.0
2005-02-24 12:50:00,11.24,11.24,11.22,11.23,40800.0,7.4629,7.4629,7.4497,7.4563,40800.0
2005-02-24 13:00:00,11.23,11.24,11.2,11.2,122100.0,7.4563,7.4629,7.4364,7.4364,122100.0
2005-02-24 13:10:00,11.21,11.22,11.19,11.21,82100.0,7.443,7.4497,7.4297,7.443,82100.0
2005-02-24 13:20:00,11.21,11.23,11.19,11.23,48600.0,7.443,7.4563,7.4297,7.4563,48600.0
2005-02-24 13:30:00,11.23,11.25,11.22,11.25,107500.0,7.4563,7.4696,7.4497,7.4696,107500.0
2005-02-24 13:40:00,11.25,11.25,11.24,11.25,37100.0,7.4696,7.4696,7.4629,7.4696,37100.0
2005-02-24 13:50:00,11.25,11.27,11.24,11.26,163200.0,7.4696,7.4829,7.4629,7.4762,163200.0
2005-02-24 14:00:00,11.25,11.27,11.25,11.27,93600.0,7.4696,7.4829,7.4696,7.4829,93600.0
2005-02-24 14:10:00,11.27,11.31,11.27,11.31,127500.0,7.4829,7.5094,7.4829,7.5094,127500.0
2005-02-24 14:20:00,11.3,11.37,11.29,11.36,119200.0,7.5028,7.5493,7.4961,7.5426,119200.0
2005-02-24 14:30:00,11.35,11.37,11.32,11.36,116000.0,7.536,7.5493,7.5161,7.5426,116000.0
2005-02-24 14:40:00,11.36,11.37,11.34,11.35,47500.0,7.5426,7.5493,7.5293,7.536,47500.0
2005-02-24 14:50:00,11.34,11.37,11.34,11.37,84700.0,7.5293,7.5493,7.5293,7.5493,84700.0
2005-02-24 15:00:00,11.36,11.38,11.33,11.37,119900.0,7.5426,7.5559,7.5227,7.5493,119900.0
2005-02-24 15:10:00,11.38,11.43,11.37,11.39,88100.0,7.5559,7.5891,7.5493,7.5625,88100.0
2005-02-24 15:20:00,11.39,11.48,11.38,11.47,225800.0,7.5625,7.6223,7.5559,7.6156,225800.0
2005-02-24 15:30:00,11.47,11.48,11.43,11.46,149200.0,7.6156,7.6223,7.5891,7.609,149200.0
2005-02-24 15:40:00,11.47,11.51,11.46,11.48,272900.0,7.6156,7.6422,7.609,7.6223,272900.0
2005-02-24 15:50:00,11.49,11.51,11.48,11.5,252200.0,7.6289,7.6422,7.6223,7.6356,252200.0
2005-02-25 09:30:00,11.53,11.57,11.51,11.55,204500.0,7.6555,7.682,7.6422,7.6688,204500.0
2005-02-25 09:40:00,11.55,11.56,11.52,11.52,81300.0,7.6688,7.6754,7.6488,7.6488,81300.0
2005-02-25 09:50:00,11.53,11.56,11.52,11.56,108000.0,7.6555,7.6754,7.6488,7.6754,108000.0
2005-02-25 10:00:00,11.56,11.61,11.54,11.61,189300.0,7.6754,7.7086,7.6621,7.7086,189300.0
2005-02-25 10:10:00,11.6,11.65,11.6,11.62,245200.0,7.702,7.7352,7.702,7.7152,245200.0
2005-02-25 10:20:00,11.62,11.64,11.58,11.59,168300.0,7.7152,7.7285,7.6887,7.6953,168300.0
2005-02-25 10:30:00,11.59,11.6,11.56,11.56,107700.0,7.6953,7.702,7.6754,7.6754,107700.0
2005-02-25 10:40:00,11.58,11.6,11.55,11.59,120100.0,7.6887,7.702,7.6688,7.6953,120100.0
2005-02-25 10:50:00,11.58,11.62,11.58,11.6,208800.0,7.6887,7.7152,7.6887,7.702,208800.0
2005-02-25 11:00:00,11.61,11.63,11.59,11.6,111400.0,7.7086,7.7219,7.6953,7.702,111400.0
2005-02-25 11:10:00,11.61,11.63,11.6,11.61,63500.0,7.7086,7.7219,7.702,7.7086,63500.0
2005-02-25 11:20:00,11.61,11.62,11.6,11.6,56900.0,7.7086,7.7152,7.702,7.702,56900.0
2005-02-25 11:30:00,11.61,11.61,11.58,11.58,80300.0,7.7086,7.7086,7.6887,7.6887,80300.0
2005-02-25 11:40:00,11.59,11.61,11.59,11.61,58700.0,7.6953,7.7086,7.6953,7.7086,58700.0
2005-02-25 11:50:00,11.61,11.65,11.61,11.61,68300.0,7.7086,7.7352,7.7086,7.7086,68300.0
2005-02-25 12:00:00,11.62,11.62,11.6,11.61,128200.0,7.7152,7.7152,7.702,7.7086,128200.0
2005-02-25 12:10:00,11.61,11.62,11.6,11.61,88100.0,7.7086,7.7152,7.702,7.7086,88100.0
2005-02-25 12:20:00,11.62,11.63,11.61,11.63,144200.0,7.7152,7.7219,7.7086,7.7219,144200.0
2005-02-25 12:30:00,11.61,11.63,11.61,11.63,41100.0,7.7086,7.7219,7.7086,7.7219,41100.0
2005-02-25 12:40:00,11.63,11.64,11.61,11.63,70900.0,7.7219,7.7285,7.7086,7.7219,70900.0
2005-02-25 12:50:00,11.63,11.64,11.63,11.64,36600.0,7.7219,7.7285,7.7219,7.7285,36600.0
2005-02-25 13:00:00,11.63,11.67,11.63,11.66,156000.0,7.7219,7.7484,7.7219,7.7418,156000.0
2005-02-25 13:10:00,11.65,11.66,11.61,11.61,54400.0,7.7352,7.7418,7.7086,7.7086,54400.0
2005-02-25 13:20:00,11.62,11.63,11.61,11.62,58600.0,7.7152,7.7219,7.7086,7.7152,58600.0
2005-02-25 13:30:00,11.62,11.63,11.62,11.62,37300.0,7.7152,7.7219,7.7152,7.7152,37300.0
2005-02-25 13:40:00,11.62,11.65,11.62,11.63,89500.0,7.7152,7.7352,7.7152,7.7219,89500.0
2005-02-25 13:50:00,11.64,11.65,11.62,11.62,26300.0,7.7285,7.7352,7.7152,7.7152,26300.0
2005-02-25 14:00:00,11.63,11.63,11.62,11.62,569300.0,7.7219,7.7219,7.7152,7.7152,569300.0
2005-02-25 14:10:00,11.62,11.65,11.62,11.64,45100.0,7.7152,7.7352,7.7152,7.7285,45100.0
2005-02-25 14:20:00,11.65,11.65,11.62,11.63,32500.0,7.7352,7.7352,7.7152,7.7219,32500.0
2005-02-25 14:30:00,11.62,11.64,11.61,11.63,50000.0,7.7152,7.7285,7.7086,7.7219,50000.0
2005-02-25 14:40:00,11.63,11.66,11.62,11.66,107300.0,7.7219,7.7418,7.7152,7.7418,107300.0
2005-02-25 14:50:00,11.65,11.66,11.65,11.65,38700.0,7.7352,7.7418,7.7352,7.7352,38700.0
2005-02-25 15:00:00,11.65,11.66,11.65,11.65,73600.0,7.7352,7.7418,7.7352,7.7352,73600.0
2005-02-25 15:10:00,11.66,11.67,11.65,11.66,57600.0,7.7418,7.7484,7.7352,7.7418,57600.0
2005-02-25 15:20:00,11.67,11.67,11.65,11.66,97500.0,7.7484,7.7484,7.7352,7.7418,97500.0
2005-02-25 15:30:00,11.66,11.68,11.65,11.67,93900.0,7.7418,7.7551,7.7352,7.7484,93900.0
2005-02-25 15:40:00,11.68,11.68,11.65,11.66,190300.0,7.7551,7.7551,7.7352,7.7418,190300.0
2005-02-25 15:50:00,11.66,11.69,11.65,11.69,245600.0,7.7418,7.7617,7.7352,7.7617,245600.0
2005-02-28 09:30:00,11.52,11.61,11.4,11.61,252300.0,7.6488,7.7086,7.5692,7.7086,252300.0
2005-02-28 09:40:00,11.59,11.64,11.59,11.64,136300.0,7.6953,7.7285,7.6953,7.7285,136300.0
2005-02-28 09:50:00,11.62,11.62,11.56,11.58,176600.0,7.7152,7.7152,7.6754,7.6887,176600.0
2005-02-28 10:00:00,11.58,11.59,11.56,11.57,188100.0,7.6887,7.6953,7.6754,7.682,188100.0
2005-02-28 10:10:00,11.58,11.59,11.54,11.54,98900.0,7.6887,7.6953,7.6621,7.6621,98900.0
2005-02-28 10:20:00,11.54,11.57,11.53,11.56,96600.0,7.6621,7.682,7.6555,7.6754,96600.0
2005-02-28 10:30:00,11.56,11.58,11.56,11.58,108300.0,7.6754,7.6887,7.6754,7.6887,108300.0
2005-02-28 10:40:00,11.57,11.59,11.56,11.57,190400.0,7.682,7.6953,7.6754,7.682,190400.0
2005-02-28 10:50:00,11.56,11.56,11.52,11.52,83400.0,7.6754,7.6754,7.6488,7.6488,83400.0
2005-02-28 11:00:00,11.53,11.56,11.52,11.55,145900.0,7.6555,7.6754,7.6488,7.6688,145900.0
2005-02-28 11:10:00,11.55,11.55,11.52,11.54,73800.0,7.6688,7.6688,7.6488,7.6621,73800.0
2005-02-28 11:20:00,11.55,11.55,11.52,11.52,34000.0,7.6688,7.6688,7.6488,7.6488,34000.0
2005-02-28 11:30:00,11.52,11.54,11.51,11.54,78100.0,7.6488,7.6621,7.6422,7.6621,78100.0
2005-02-28 11:40:00,11.54,11.54,11.51,11.52,58700.0,7.6621,7.6621,7.6422,7.6488,58700.0
2005-02-28 11:50:00,11.51,11.52,11.5,11.51,58600.0,7.6422,7.6488,7.6356,7.6422,58600.0
2005-02-28 12:00:00,11.51,11.52,11.48,11.49,116300.0,7.6422,7.6488,7.6223,7.6289,116300.0
2005-02-28 12:10:00,11.48,11.49,11.33,11.44,166100.0,7.6223,7.6289,7.5227,7.5957,166100.0
2005-02-28 12:20:00,11.45,11.47,11.42,11.42,94200.0,7.6024,7.6156,7.5824,7.5824,94200.0
2005-02-28 12:30:00,11.42,11.44,11.42,11.44,69900.0,7.5824,7.5957,7.5824,7.5957,69900.0
2005-02-28 12:40:00,11.43,11.45,11.43,11.43,55500.0,7.5891,7.6024,7.5891,7.5891,55500.0
2005-02-28 12:50:00,11.43,11.44,11.41,11.43,157400.0,7.5891,7.5957,7.5758,7.5891,157400.0
2005-02-28 13:00:00,11.43,11.45,11.43,11.45,34200.0,7.5891,7.6024,7.5891,7.6024,34200.0
2005-02-28 13:10:00,11.44,11.45,11.41,11.42,68600.0,7.5957,7.6024,7.5758,7.5824,68600.0
2005-02-28 13:20:00,11.42,11.43,11.41,11.43,65000.0,7.5824,7.5891,7.5758,7.5891,65000.0
2005-02-28 13:30:00,11.43,11.43,11.41,11.41,44000.0,7.5891,7.5891,7.5758,7.5758,44000.0
2005-02-28 13:40:00,11.41,11.42,11.4,11.4,59300.0,7.5758,7.5824,7.5692,7.5692,59300.0
2005-02-28 13:50:00,11.4,11.41,11.37,11.38,50300.0,7.5692,7.5758,7.5493,7.5559,50300.0
2005-02-28 14:00:00,11.37,11.37,11.35,11.35,131300.0,7.5493,7.5493,7.536,7.536,131300.0
2005-02-28 14:10:00,11.36,11.37,11.35,11.37,116200.0,7.5426,7.5493,7.536,7.5493,116200.0
2005-02-28 14:20:00,11.37,11.37,11.36,11.37,80200.0,7.5493,7.5493,7.5426,7.5493,80200.0
2005-02-28 14:30:00,11.36,11.37,11.36,11.37,53800.0,7.5426,7.5493,7.5426,7.5493,53800.0
2005-02-28 14:40:00,11.36,11.37,11.35,11.36,92600.0,7.5426,7.5493,7.536,7.5426,92600.0
2005-02-28 14:50:00,11.36,11.37,11.35,11.36,71000.0,7.5426,7.5493,7.536,7.5426,71000.0
2005-02-28 15:00:00,11.37,11.43,11.36,11.42,93700.0,7.5493,7.5891,7.5426,7.5824,93700.0
2005-02-28 15:10:00,11.42,11.46,11.42,11.46,91700.0,7.5824,7.609,7.5824,7.609,91700.0
2005-02-28 15:20:00,11.46,11.48,11.45,11.45,95500.0,7.609,7.6223,7.6024,7.6024,95500.0
2005-02-28 15:30:00,11.45,11.5,11.45,11.49,151400.0,7.6024,7.6356,7.6024,7.6289,151400.0
2005-02-28 15:40:00,11.49,11.49,11.42,11.42,172600.0,7.6289,7.6289,7.5824,7.5824,172600.0
2005-02-28 15:50:00,11.42,11.47,11.4,11.45,235400.0,7.5824,7.6156,7.5692,7.6024,235400.0
2005-03-01 09:30:00,11.45,11.54,11.45,11.51,268400.0,7.6024,7.6621,7.6024,7.6422,268400.0
2005-03-01 09:40:00,11.51,11.59,11.51,11.58,90200.0,7.6422,7.6953,7.6422,7.6887,90200.0
2005-03-01 09:50:00,11.57,11.6,11.57,11.59,96300.0,7.682,7.702,7.682,7.6953,96300.0
2005-03-01 10:00:00,11.59,11.62,11.57,11.62,179700.0,7.6953,7.7152,7.682,7.7152,179700.0
2005-03-01 10:10:00,11.61,11.63,11.6,11.63,72400.0,7.7086,7.7219,7.702,7.7219,72400.0
2005-03-01 10:20:00,11.63,11.64,11.6,11.6,160200.0,7.7219,7.7285,7.702,7.702,160200.0
2005-03-01 10:30:00,11.61,11.63,11.6,11.63,36200.0,7.7086,7.7219,7.702,7.7219,36200.0
2005-03-01 10:40:00,11.63,11.66,11.63,11.65,283200.0,7.7219,7.7418,7.7219,7.7352,283200.0
2005-03-01 10:50:00,11.66,11.66,11.62,11.65,101300.0,7.7418,7.7418,7.7152,7.7352,101300.0
2005-03-01 11:00:00,11.65,11.65,11.57,11.57,68500.0,7.7352,7.7352,7.682,7.682,68500.0
2005-03-01 11:10:00,11.59,11.61,11.56,11.6,101900.0,7.6953,7.7086,7.6754,7.702,101900.0
2005-03-01 11:20:00,11.61,11.62,11.6,11.61,108200.0,7.7086,7.7152,7.702,7.7086,108200.0
2005-03-01 11:30:00,11.62,11.63,11.61,11.62,94200.0,7.7152,7.7219,7.7086,7.7152,94200.0
2005-03-01 11:40:00,11.62,11.65,11.62,11.64,67000.0,7.7152,7.7352,7.7152,7.7285,67000.0
2005-03-01 11:50:00,11.64,11.65,11.63,11.64,68900.0,7.7285,7.7352,7.7219,7.7285,68900.0
2005-03-01 12:00:00,11.65,11.65,11.62,11.62,64400.0,7.7352,7.7352,7.7152,7.7152,64400.0
2005-03-01 12:10:00,11.62,11.65,11.62,11.63,160800.0,7.7152,7.7352,7.7152,7.7219,160800.0
2005-03-01 12:20:00,11.63,11.64,11.63,11.63,15600.0,7.7219,7.7285,7.7219,7.7219,15600.0
2005-03-01 12:30:00,11.63,11.64,11.61,11.63,42100.0,7.7219,7.7285,7.7086,7.7219,42100.0
2005-03-01 12:40:00,11.62,11.64,11.59,11.6,45500.0,7.7152,7.7285,7.6953,7.702,45500.0
2005-03-01 12:50:00,11.6,11.63,11.58,11.61,64800.0,7.702,7.7219,7.6887,7.7086,64800.0
2005-03-01 13:00:00,11.61,11.63,11.59,11.6,43800.0,7.7086,7.7219,7.6953,7.702,43800.0
2005-03-01 13:10:00,11.6,11.62,11.59,11.6,48300.0,7.702,7.7152,7.6953,7.702,48300.0
2005-03-01 13:20:00,11.59,11.59,11.55,11.55,70100.0,7.6953,7.6953,7.6688,7.6688,70100.0
2005-03-01 13:30:00,11.55,11.56,11.52,11.56,65700.0,7.6688,7.6754,7.6488,7.6754,65700.0
2005-03-01 13:40:00,11.55,11.59,11.54,11.56,48300.0,7.6688,7.6953,7.6621,7.6754,48300.0
2005-03-01 13:50:00,11.56,11.58,11.55,11.56,27500.0,7.6754,7.6887,7.6688,7.6754,27500.0
2005-03-01 14:00:00,11.56,11.59,11.56,11.57,43300.0,7.6754,7.6953,7.6754,7.682,43300.0
2005-03-01 14:10:00,11.57,11.58,11.54,11.55,37500.0,7.682,7.6887,7.6621,7.6688,37500.0
2005-03-01 14:20:00,11.55,11.58,11.54,11.54,56300.0,7.6688,7.6887,7.6621,7.6621,56300.0
2005-03-01 14:30:00,11.54,11.55,11.52,11.53,85100.0,7.6621,7.6688,7.6488,7.6555,85100.0
2005-03-01 14:40:00,11.53,11.54,11.49,11.5,101000.0,7.6555,7.6621,7.6289,7.6356,101000.0
2005-03-01 14:50:00,11.5,11.52,11.48,11.49,118900.0,7.6356,7.6488,7.6223,7.6289,118900.0
2005-03-01 15:00:00,11.49,11.51,11.48,11.51,110600.0,7.6289,7.6422,7.6223,7.6422,110600.0
2005-03-01 15:10:00,11.51,11.55,11.5,11.54,156500.0,7.6422,7.6688,7.6356,7.6621,156500.0
2005-03-01 15:20:00,11.54,11.58,11.53,11.58,227600.0,7.6621,7.6887,7.6555,7.6887,227600.0
2005-03-01 15:30:00,11.57,11.59,11.54,11.57,197200.0,7.682,7.6953,7.6621,7.682,197200.0
2005-03-01 15:40:00,11.56,11.57,11.53,11.55,147600.0,7.6754,7.682,7.6555,7.6688,147600.0
2005-03-01 15:50:00,11.55,11.61,11.55,11.6,194300.0,7.6688,7.7086,7.6688,7.702,194300.0
2005-03-02 09:30:00,11.56,11.56,11.5,11.55,227000.0,7.6754,7.6754,7.6356,7.6688,227000.0
2005-03-02 09:40:00,11.55,11.59,11.54,11.59,136900.0,7.6688,7.6953,7.6621,7.6953,136900.0
2005-03-02 09:50:00,11.59,11.6,11.54,11.57,48800.0,7.6953,7.702,7.6621,7.682,48800.0
2005-03-02 10:00:00,11.57,11.57,11.55,11.55,74300.0,7.682,7.682,7.6688,7.6688,74300.0
2005-03-02 10:10:00,11.55,11.57,11.55,11.56,72800.0,7.6688,7.682,7.6688,7.6754,72800.0
2005-03-02 10:20:00,11.57,11.58,11.55,11.56,48200.0,7.682,7.6887,7.6688,7.6754,48200.0
2005-03-02 10:30:00,11.56,11.62,11.56,11.57,61700.0,7.6754,7.7152,7.6754,7.682,61700.0
2005-03-02 10:40:00,11.56,11.57,11.51,11.57,84300.0,7.6754,7.682,7.6422,7.682,84300.0
2005-03-02 10:50:00,11.56,11.62,11.56,11.62,63500.0,7.6754,7.7152,7.6754,7.7152,63500.0
2005-03-02 11:00:00,11.63,11.65,11.62,11.64,92500.0,7.7219,7.7352,7.7152,7.7285,92500.0
2005-03-02 11:10:00,11.64,11.72,11.64,11.71,180900.0,7.7285,7.7816,7.7285,7.775,180900.0
2005-03-02 11:20:00,11.7,11.72,11.67,11.69,61600.0,7.7684,7.7816,7.7484,7.7617,61600.0
2005-03-02 11:30:00,11.69,11.7,11.65,11.66,49600.0,7.7617,7.7684,7.7352,7.7418,49600.0
2005-03-02 11:40:00,11.66,11.67,11.65,11.65,36500.0,7.7418,7.7484,7.7352,7.7352,36500.0
2005-03-02 11:50:00,11.66,11.66,11.64,11.64,31000.0,7.7418,7.7418,7.7285,7.7285,31000.0
2005-03-02 12:00:00,11.64,11.65,11.64,11.64,27300.0,7.7285,7.7352,7.7285,7.7285,27300.0
2005-03-02 12:10:00,11.64,11.64,11.62,11.63,28500.0,7.7285,7.7285,7.7152,7.7219,28500.0
2005-03-02 12:20:00,11.64,11.65,11.62,11.62,33900.0,7.7285,7.7352,7.7152,7.7152,33900.0
2005-03-02 12:30:00,11.63,11.63,11.61,11.62,31700.0,7.7219,7.7219,7.7086,7.7152,31700.0
2005-03-02 12:40:00,11.62,11.63,11.6,11.62,28400.0,7.7152,7.7219,7.702,7.7152,28400.0
2005-03-02 12:50:00,11.62,11.63,11.6,11.61,43000.0,7.7152,7.7219,7.702,7.7086,43000.0
2005-03-02 13:00:00,11.61,11.61,11.58,11.6,38300.0,7.7086,7.7086,7.6887,7.702,38300.0
2005-03-02 13:10:00,11.6,11.63,11.6,11.62,71200.0,7.702,7.7219,7.702,7.7152,71200.0
2005-03-02 13:20:00,11.61,11.63,11.61,11.62,36200.0,7.7086,7.7219,7.7086,7.7152,36200.0
2005-03-02 13:30:00,11.63,11.65,11.62,11.64,70500.0,7.7219,7.7352,7.7152,7.7285,70500.0
2005-03-02 13:40:00,11.64,11.64,11.59,11.59,46800.0,7.7285,7.7285,7.6953,7.6953,46800.0
2005-03-02 13:50:00,11.59,11.6,11.55,11.57,94200.0,7.6953,7.702,7.6688,7.682,94200.0
2005-03-02 14:00:00,11.57,11.62,11.56,11.59,51100.0,7.682,7.7152,7.6754,7.6953,51100.0
2005-03-02 14:10:00,11.59,11.61,11.56,11.58,42700.0,7.6953,7.7086,7.6754,7.6887,42700.0
2005-03-02 14:20:00,11.58,11.61,11.57,11.58,56600.0,7.6887,7.7086,7.682,7.6887,56600.0
2005-03-02 14:30:00,11.59,11.6,11.5,11.51,105100.0,7.6953,7.702,7.6356,7.6422,105100.0
2005-03-02 14:40:00,11.51,11.53,11.5,11.51,122400.0,7.6422,7.6555,7.6356,7.6422,122400.0
2005-03-02 14:50:00,11.5,11.55,11.49,11.55,76600.0,7.6356,7.6688,7.6289,7.6688,76600.0
2005-03-02 15:00:00,11.54,11.56,11.51,11.54,81900.0,7.6621,7.6754,7.6422,7.6621,81900.0
2005-03-02 15:10:00,11.54,11.54,11.52,11.53,65300.0,7.6621,7.6621,7.6488,7.6555,65300.0
2005-03-02 15:20:00,11.53,11.55,11.51,11.54,120000.0,7.6555,7.6688,7.6422,7.6621,120000.0
2005-03-02 15:30:00,11.54,11.57,11.52,11.54,219100.0,7.6621,7.682,7.6488,7.6621,219100.0
2005-03-02 15:40:00,11.55,11.56,11.5,11.51,88500.0,7.6688,7.6754,7.6356,7.6422,88500.0
2005-03-02 15:50:00,11.51,11.52,11.45,11.5,254400.0,7.6422,7.6488,7.6024,7.6356,254400.0
2005-03-03 09:30:00,11.64,11.64,11.52,11.61,322800.0,7.7285,7.7285,7.6488,7.7086,322800.0
2005-03-03 09:40:00,11.61,11.64,11.58,11.61,156800.0,7.7086,7.7285,7.6887,7.7086,156800.0
2005-03-03 09:50:00,11.61,11.63,11.57,11.62,136000.0,7.7086,7.7219,7.682,7.7152,136000.0
2005-03-03 10:00:00,11.62,11.69,11.62,11.68,210600.0,7.7152,7.7617,7.7152,7.7551,210600.0
2005-03-03 10:10:00,11.68,11.74,11.66,11.68,185600.0,7.7551,7.7949,7.7418,7.7551,185600.0
2005-03-03 10:20:00,11.68,11.69,11.55,11.59,213800.0,7.7551,7.7617,7.6688,7.6953,213800.0
2005-03-03 10:30:00,11.59,11.65,11.58,11.63,104000.0,7.6953,7.7352,7.6887,7.7219,104000.0
2005-03-03 10:40:00,11.64,11.66,11.62,11.65,70100.0,7.7285,7.7418,7.7152,7.7352,70100.0
2005-03-03 10:50:00,11.65,11.71,11.61,11.71,146400.0,7.7352,7.775,7.7086,7.775,146400.0
2005-03-03 11:00:00,11.71,11.74,11.67,11.68,234300.0,7.775,7.7949,7.7484,7.7551,234300.0
2005-03-03 11:10:00,11.67,11.69,11.66,11.66,95200.0,7.7484,7.7617,7.7418,7.7418,95200.0
2005-03-03 11:20:00,11.66,11.68,11.65,11.67,93500.0,7.7418,7.7551,7.7352,7.7484,93500.0
2005-03-03 11:30:00,11.67,11.71,11.67,11.71,152600.0,7.7484,7.775,7.7484,7.775,152600.0
2005-03-03 11:40:00,11.7,11.71,11.63,11.63,138900.0,7.7684,7.775,7.7219,7.7219,138900.0
2005-03-03 11:50:00,11.63,11.67,11.61,11.65,145000.0,7.7219,7.7484,7.7086,7.7352,145000.0
2005-03-03 12:00:00,11.65,11.68,11.64,11.67,107600.0,7.7352,7.7551,7.7285,7.7484,107600.0
2005-03-03 12:10:00,11.66,11.68,11.65,11.68,143900.0,7.7418,7.7551,7.7352,7.7551,143900.0
2005-03-03 12:20:00,11.68,11.69,11.65,11.66,112400.0,7.7551,7.7617,7.7352,7.7418,112400.0
2005-03-03 12:30:00,11.66,11.67,11.65,11.65,94000.0,7.7418,7.7484,7.7352,7.7352,94000.0
2005-03-03 12:40:00,11.66,11.71,11.66,11.7,105900.0,7.7418,7.775,7.7418,7.7684,105900.0
2005-03-03 12:50:00,11.69,11.71,11.69,11.7,97300.0,7.7617,7.775,7.7617,7.7684,97300.0
2005-03-03 13:00:00,11.71,11.73,11.7,11.72,116000.0,7.775,7.7883,7.7684,7.7816,116000.0
2005-03-03 13:10:00,11.72,11.73,11.69,11.7,115900.0,7.7816,7.7883,7.7617,7.7684,115900.0
2005-03-03 13:20:00,11.69,11.7,11.66,11.69,171800.0,7.7617,7.7684,7.7418,7.7617,171800.0
2005-03-03 13:30:00,11.7,11.73,11.68,11.72,87400.0,7.7684,7.7883,7.7551,7.7816,87400.0
2005-03-03 13:40:00,11.72,11.73,11.71,11.72,234200.0,7.7816,7.7883,7.775,7.7816,234200.0
2005-03-03 13:50:00,11.72,11.74,11.71,11.73,110800.0,7.7816,7.7949,7.775,7.7883,110800.0
2005-03-03 14:00:00,11.72,11.74,11.71,11.74,116100.0,7.7816,7.7949,7.775,7.7949,116100.0
2005-03-03 14:10:00,11.73,11.76,11.72,11.75,224900.0,7.7883,7.8082,7.7816,7.8016,224900.0
2005-03-03 14:20:00,11.75,11.78,11.75,11.78,110800.0,7.8016,7.8215,7.8016,7.8215,110800.0
2005-03-03 14:30:00,11.78,11.78,11.76,11.77,92600.0,7.8215,7.8215,7.8082,7.8148,92600.0
2005-03-03 14:40:00,11.77,11.78,11.74,11.77,107000.0,7.8148,7.8215,7.7949,7.8148,107000.0
2005-03-03 14:50:00,11.76,11.77,11.74,11.76,74200.0,7.8082,7.8148,7.7949,7.8082,74200.0
2005-03-03 15:00:00,11.76,11.78,11.75,11.77,130000.0,7.8082,7.8215,7.8016,7.8148,130000.0
2005-03-03 15:10:00,11.75,11.78,11.75,11.77,118500.0,7.8016,7.8215,7.8016,7.8148,118500.0
2005-03-03 15:20:00,11.77,11.78,11.75,11.78,166200.0,7.8148,7.8215,7.8016,7.8215,166200.0
2005-03-03 15:30:00,11.78,11.78,11.72,11.74,243500.0,7.8215,7.8215,7.7816,7.7949,243500.0
2005-03-03 15:40:00,11.75,11.75,11.71,11.74,237200.0,7.8016,7.8016,7.775,7.7949,237200.0
2005-03-03 15:50:00,11.74,11.75,11.72,11.72,348000.0,7.7949,7.8016,7.7816,7.7816,348000.0
2005-03-04 09:30:00,11.78,11.79,11.71,11.71,340300.0,7.8215,7.8281,7.775,7.775,340300.0
2005-03-04 09:40:00,11.71,11.72,11.62,11.64,184400.0,7.775,7.7816,7.7152,7.7285,184400.0
2005-03-04 09:50:00,11.66,11.72,11.6,11.71,197900.0,7.7418,7.7816,7.702,7.775,197900.0
2005-03-04 10:00:00,11.71,11.75,11.7,11.71,248300.0,7.775,7.8016,7.7684,7.775,248300.0
2005-03-04 10:10:00,11.7,11.74,11.7,11.72,100800.0,7.7684,7.7949,7.7684,7.7816,100800.0
2005-03-04 10:20:00,11.72,11.77,11.7,11.7,681200.0,7.7816,7.8148,7.7684,7.7684,681200.0
2005-03-04 10:30:00,11.7,11.71,11.67,11.69,194400.0,7.7684,7.775,7.7484,7.7617,194400.0
2005-03-04 10:40:00,11.69,11.7,11.69,11.7,142700.0,7.7617,7.7684,7.7617,7.7684,142700.0
2005-03-04 10:50:00,11.7,11.7,11.66,11.67,107000.0,7.7684,7.7684,7.7418,7.7484,107000.0
2005-03-04 11:00:00,11.67,11.68,11.65,11.65,161000.0,7.7484,7.7551,7.7352,7.7352,161000.0
2005-03-04 11:10:00,11.66,11.66,11.62,11.65,829500.0,7.7418,7.7418,7.7152,7.7352,829500.0
2005-03-04 11:20:00,11.64,11.67,11.62,11.67,113400.0,7.7285,7.7484,7.7152,7.7484,113400.0
2005-03-04 11:30:00,11.66,11.67,11.64,11.64,67800.0,7.7418,7.7484,7.7285,7.7285,67800.0
2005-03-04 11:40:00,11.63,11.64,11.61,11.61,70900.0,7.7219,7.7285,7.7086,7.7086,70900.0
2005-03-04 11:50:00,11.62,11.62,11.59,11.59,176900.0,7.7152,7.7152,7.6953,7.6953,176900.0
2005-03-04 12:00:00,11.58,11.6,11.58,11.59,107900.0,7.6887,7.702,7.6887,7.6953,107900.0
2005-03-04 12:10:00,11.59,11.62,11.58,11.62,181500.0,7.6953,7.7152,7.6887,7.7152,181500.0
2005-03-04 12:20:00,11.62,11.64,11.61,11.62,62000.0,7.7152,7.7285,7.7086,7.7152,62000.0
2005-03-04 12:30:00,11.62,11.64,11.6,11.61,56000.0,7.7152,7.7285,7.702,7.7086,56000.0
2005-03-04 12:40:00,11.62,11.63,11.61,11.62,54600.0,7.7152,7.7219,7.7086,7.7152,54600.0
2005-03-04 12:50:00,11.62,11.63,11.59,11.6,140300.0,7.7152,7.7219,7.6953,7.702,140300.0
2005-03-04 13:00:00,11.6,11.62,11.59,11.6,143100.0,7.702,7.7152,7.6953,7.702,143100.0
2005-03-04 13:10:00,11.59,11.61,11.58,11.58,114600.0,7.6953,7.7086,7.6887,7.6887,114600.0
2005-03-04 13:20:00,11.58,11.58,11.55,11.55,282300.0,7.6887,7.6887,7.6688,7.6688,282300.0
2005-03-04 13:30:00,11.56,11.56,11.53,11.54,136100.0,7.6754,7.6754,7.6555,7.6621,136100.0
2005-03-04 13:40:00,11.54,11.56,11.53,11.55,102100.0,7.6621,7.6754,7.6555,7.6688,102100.0
2005-03-04 13:50:00,11.55,11.56,11.54,11.56,67300.0,7.6688,7.6754,7.6621,7.6754,67300.0
2005-03-04 14:00:00,11.56,11.56,11.54,11.56,162700.0,7.6754,7.6754,7.6621,7.6754,162700.0
2005-03-04 14:10:00,11.56,11.56,11.5,11.5,279600.0,7.6754,7.6754,7.6356,7.6356,279600.0
2005-03-04 14:20:00,11.51,11.51,11.47,11.47,96700.0,7.6422,7.6422,7.6156,7.6156,96700.0
2005-03-04 14:30:00,11.47,11.48,11.44,11.44,215800.0,7.6156,7.6223,7.5957,7.5957,215800.0
2005-03-04 14:40:00,11.44,11.45,11.37,11.39,238900.0,7.5957,7.6024,7.5493,7.5625,238900.0
2005-03-04 14:50:00,11.39,11.41,11.36,11.36,165900.0,7.5625,7.5758,7.5426,7.5426,165900.0
2005-03-04 15:00:00,11.35,11.37,11.29,11.33,1328700.0,7.536,7.5493,7.4961,7.5227,1328700.0
2005-03-04 15:10:00,11.33,11.4,11.33,11.4,1432500.0,7.5227,7.5692,7.5227,7.5692,1432500.0
2005-03-04 15:20:00,11.4,11.45,11.39,11.42,715300.0,7.5692,7.6024,7.5625,7.5824,715300.0
2005-03-04 15:30:00,11.42,11.43,11.4,11.41,284700.0,7.5824,7.5891,7.5692,7.5758,284700.0
2005-03-04 15:40:00,11.41,11.42,11.34,11.35,445500.0,7.5758,7.5824,7.5293,7.536,445500.0
2005-03-04 15:50:00,11.35,11.37,11.25,11.29,925100.0,7.536,7.5493,7.4696,7.4961,925100.0
2005-03-07 09:30:00,11.38,11.48,11.36,11.47,294900.0,7.5559,7.6223,7.5426,7.6156,294900.0
2005-03-07 09:40:00,11.47,11.49,11.46,11.47,123600.0,7.6156,7.6289,7.609,7.6156,123600.0
2005-03-07 09:50:00,11.47,11.53,11.47,11.53,160700.0,7.6156,7.6555,7.6156,7.6555,160700.0
2005-03-07 10:00:00,11.52,11.62,11.52,11.61,236500.0,7.6488,7.7152,7.6488,7.7086,236500.0
2005-03-07 10:10:00,11.61,11.62,11.56,11.57,130800.0,7.7086,7.7152,7.6754,7.682,130800.0
2005-03-07 10:20:00,11.57,11.62,11.55,11.6,171000.0,7.682,7.7152,7.6688,7.702,171000.0
2005-03-07 10:30:00,11.6,11.62,11.57,11.58,86300.0,7.702,7.7152,7.682,7.6887,86300.0
2005-03-07 10:40:00,11.58,11.59,11.55,11.57,691500.0,7.6887,7.6953,7.6688,7.682,691500.0
2005-03-07 10:50:00,11.56,11.58,11.51,11.53,103900.0,7.6754,7.6887,7.6422,7.6555,103900.0
2005-03-07 11:00:00,11.53,11.55,11.52,11.54,75800.0,7.6555,7.6688,7.6488,7.6621,75800.0
2005-03-07 11:10:00,11.53,11.55,11.52,11.55,84200.0,7.6555,7.6688,7.6488,7.6688,84200.0
2005-03-07 11:20:00,11.55,11.55,11.54,11.55,99100.0,7.6688,7.6688,7.6621,7.6688,99100.0
2005-03-07 11:30:00,11.55,11.59,11.55,11.58,84000.0,7.6688,7.6953,7.6688,7.6887,84000.0
2005-03-07 11:40:00,11.58,11.59,11.56,11.57,75200.0,7.6887,7.6953,7.6754,7.682,75200.0
2005-03-07 11:50:00,11.57,11.58,11.52,11.53,89600.0,7.682,7.6887,7.6488,7.6555,89600.0
2005-03-07 12:00:00,11.54,11.55,11.52,11.53,89400.0,7.6621,7.6688,7.6488,7.6555,89400.0
2005-03-07 12:10:00,11.54,11.56,11.52,11.56,93300.0,7.6621,7.6754,7.6488,7.6754,93300.0
2005-03-07 12:20:00,11.56,11.59,11.55,11.58,72000.0,7.6754,7.6953,7.6688,7.6887,72000.0
2005-03-07 12:30:00,11.58,11.62,11.55,11.55,172200.0,7.6887,7.7152,7.6688,7.6688,172200.0
2005-03-07 12:40:00,11.56,11.57,11.53,11.55,118500.0,7.6754,7.682,7.6555,7.6688,118500.0
2005-03-07 12:50:00,11.54,11.56,11.54,11.56,331700.0,7.6621,7.6754,7.6621,7.6754,331700.0
2005-03-07 13:00:00,11.56,11.57,11.55,11.56,38600.0,7.6754,7.682,7.6688,7.6754,38600.0
2005-03-07 13:10:00,11.57,11.57,11.53,11.55,55200.0,7.682,7.682,7.6555,7.6688,55200.0
2005-03-07 13:20:00,11.55,11.55,11.53,11.55,51600.0,7.6688,7.6688,7.6555,7.6688,51600.0
2005-03-07 13:30:00,11.55,11.55,11.52,11.54,47000.0,7.6688,7.6688,7.6488,7.6621,47000.0
2005-03-07 13:40:00,11.53,11.55,11.53,11.53,19000.0,7.6555,7.6688,7.6555,7.6555,19000.0
2005-03-07 13:50:00,11.54,11.54,11.53,11.54,95900.0,7.6621,7.6621,7.6555,7.6621,95900.0
2005-03-07 14:00:00,11.54,11.55,11.53,11.54,84600.0,7.6621,7.6688,7.6555,7.6621,84600.0
2005-03-07 14:10:00,11.54,11.54,11.52,11.52,113800.0,7.6621,7.6621,7.6488,7.6488,113800.0
2005-03-07 14:20:00,11.52,11.53,11.45,11.48,142200.0,7.6488,7.6555,7.6024,7.6223,142200.0
2005-03-07 14:30:00,11.49,11.5,11.48,11.49,62100.0,7.6289,7.6356,7.6223,7.6289,62100.0
2005-03-07 14:40:00,11.49,11.52,11.49,11.51,207400.0,7.6289,7.6488,7.6289,7.6422,207400.0
2005-03-07 14:50:00,11.5,11.5,11.43,11.43,275200.0,7.6356,7.6356,7.5891,7.5891,275200.0
2005-03-07 15:00:00,11.43,11.45,11.42,11.45,170600.0,7.5891,7.6024,7.5824,7.6024,170600.0
2005-03-07 15:10:00,11.44,11.45,11.42,11.44,457400.0,7.5957,7.6024,7.5824,7.5957,457400.0
2005-03-07 15:20:00,11.44,11.47,11.43,11.43,159400.0,7.5957,7.6156,7.5891,7.5891,159400.0
2005-03-07 15:30:00,11.43,11.45,11.4,11.44,264600.0,7.5891,7.6024,7.5692,7.5957,264600.0
2005-03-07 15:40:00,11.44,11.45,11.41,11.42,332500.0,7.5957,7.6024,7.5758,7.5824,332500.0
2005-03-07 15:50:00,11.42,11.44,11.41,11.42,276700.0,7.5824,7.5957,7.5758,7.5824,276700.0
2005-03-08 09:30:00,11.43,11.5,11.35,11.44,239700.0,7.5891,7.6356,7.536,7.5957,239700.0
2005-03-08 09:40:00,11.45,11.49,11.4,11.42,219100.0,7.6024,7.6289,7.5692,7.5824,219100.0
2005-03-08 09:50:00,11.42,11.46,11.38,11.45,121200.0,7.5824,7.609,7.5559,7.6024,121200.0
2005-03-08 10:00:00,11.45,11.46,11.38,11.4,175800.0,7.6024,7.609,7.5559,7.5692,175800.0
2005-03-08 10:10:00,11.4,11.4,11.35,11.35,189500.0,7.5692,7.5692,7.536,7.536,189500.0
2005-03-08 10:20:00,11.35,11.36,11.32,11.32,73700.0,7.536,7.5426,7.5161,7.5161,73700.0
2005-03-08 10:30:00,11.32,11.35,11.32,11.34,89600.0,7.5161,7.536,7.5161,7.5293,89600.0
2005-03-08 10:40:00,11.35,11.35,11.34,11.34,61000.0,7.536,7.536,7.5293,7.5293,61000.0
2005-03-08 10:50:00,11.34,11.35,11.32,11.33,131000.0,7.5293,7.536,7.5161,7.5227,131000.0
2005-03-08 11:00:00,11.33,11.33,11.31,11.32,66900.0,7.5227,7.5227,7.5094,7.5161,66900.0
2005-03-08 11:10:00,11.32,11.33,11.31,11.33,76100.0,7.5161,7.5227,7.5094,7.5227,76100.0
2005-03-08 11:20:00,11.32,11.33,11.32,11.32,15700.0,7.5161,7.5227,7.5161,7.5161,15700.0
2005-03-08 11:30:00,11.32,11.34,11.32,11.34,78400.0,7.5161,7.5293,7.5161,7.5293,78400.0
2005-03-08 11:40:00,11.35,11.36,11.32,11.32,78700.0,7.536,7.5426,7.5161,7.5161,78700.0
2005-03-08 11:50:00,11.32,11.34,11.31,11.32,43200.0,7.5161,7.5293,7.5094,7.5161,43200.0
2005-03-08 12:00:00,11.32,11.33,11.31,11.33,71800.0,7.5161,7.5227,7.5094,7.5227,71800.0
2005-03-08 12:10:00,11.32,11.35,11.32,11.35,55300.0,7.5161,7.536,7.5161,7.536,55300.0
2005-03-08 12:20:00,11.34,11.35,11.32,11.34,200800.0,7.5293,7.536,7.5161,7.5293,200800.0
2005-03-08 12:30:00,11.34,11.35,11.32,11.33,44700.0,7.5293,7.536,7.5161,7.5227,44700.0
2005-03-08 12:40:00,11.33,11.35,11.32,11.32,42400.0,7.5227,7.536,7.5161,7.5161,42400.0
2005-03-08 12:50:00,11.32,11.35,11.32,11.33,60500.0,7.5161,7.536,7.5161,7.5227,60500.0
2005-03-08 13:00:00,11.33,11.34,11.32,11.32,74300.0,7.5227,7.5293,7.5161,7.5161,74300.0
2005-03-08 13:10:00,11.32,11.34,11.32,11.33,53800.0,7.5161,7.5293,7.5161,7.5227,53800.0
2005-03-08 13:20:00,11.33,11.33,11.32,11.32,34800.0,7.5227,7.5227,7.5161,7.5161,34800.0
2005-03-08 13:30:00,11.33,11.33,11.32,11.32,22400.0,7.5227,7.5227,7.5161,7.5161,22400.0
2005-03-08 13:40:00,11.32,11.33,11.3,11.32,66400.0,7.5161,7.5227,7.5028,7.5161,66400.0
2005-03-08 13:50:00,11.31,11.31,11.26,11.28,111200.0,7.5094,7.5094,7.4762,7.4895,111200.0
2005-03-08 14:00:00,11.27,11.31,11.26,11.31,71500.0,7.4829,7.5094,7.4762,7.5094,71500.0
2005-03-08 14:10:00,11.3,11.32,11.28,11.29,116700.0,7.5028,7.5161,7.4895,7.4961,116700.0
2005-03-08 14:20:00,11.3,11.32,11.3,11.3,70300.0,7.5028,7.5161,7.5028,7.5028,70300.0
2005-03-08 14:30:00,11.31,11.32,11.3,11.31,58100.0,7.5094,7.5161,7.5028,7.5094,58100.0
2005-03-08 14:40:00,11.32,11.34,11.31,11.33,94700.0,7.5161,7.5293,7.5094,7.5227,94700.0
2005-03-08 14:50:00,11.33,11.34,11.32,11.34,65800.0,7.5227,7.5293,7.5161,7.5293,65800.0
2005-03-08 15:00:00,11.34,11.35,11.32,11.32,118300.0,7.5293,7.536,7.5161,7.5161,118300.0
2005-03-08 15:10:00,11.32,11.34,11.32,11.33,61300.0,7.5161,7.5293,7.5161,7.5227,61300.0
2005-03-08 15:20:00,11.34,11.34,11.33,11.33,53400.0,7.5293,7.5293,7.5227,7.5227,53400.0
2005-03-08 15:30:00,11.34,11.34,11.27,11.28,143800.0,7.5293,7.5293,7.4829,7.4895,143800.0
2005-03-08 15:40:00,11.28,11.32,11.28,11.32,199600.0,7.4895,7.5161,7.4895,7.5161,199600.0
2005-03-08 15:50:00,11.32,11.35,11.3,11.31,218200.0,7.5161,7.536,7.5028,7.5094,218200.0
2005-03-09 09:30:00,11.3,11.31,11.21,11.25,230500.0,7.5028,7.5094,7.443,7.4696,230500.0
2005-03-09 09:40:00,11.23,11.29,11.21,11.27,139200.0,7.4563,7.4961,7.443,7.4829,139200.0
2005-03-09 09:50:00,11.28,11.3,11.22,11.25,218800.0,7.4895,7.5028,7.4497,7.4696,218800.0
2005-03-09 10:00:00,11.24,11.26,11.22,11.23,163600.0,7.4629,7.4762,7.4497,7.4563,163600.0
2005-03-09 10:10:00,11.23,11.25,11.22,11.25,92800.0,7.4563,7.4696,7.4497,7.4696,92800.0
2005-03-09 10:20:00,11.25,11.26,11.22,11.25,124400.0,7.4696,7.4762,7.4497,7.4696,124400.0
2005-03-09 10:30:00,11.24,11.26,11.23,11.23,142900.0,7.4629,7.4762,7.4563,7.4563,142900.0
2005-03-09 10:40:00,11.23,11.36,11.23,11.35,253800.0,7.4563,7.5426,7.4563,7.536,253800.0
2005-03-09 10:50:00,11.35,11.38,11.3,11.32,104300.0,7.536,7.5559,7.5028,7.5161,104300.0
2005-03-09 11:00:00,11.32,11.39,11.32,11.38,118800.0,7.5161,7.5625,7.5161,7.5559,118800.0
2005-03-09 11:10:00,11.38,11.43,11.38,11.42,187100.0,7.5559,7.5891,7.5559,7.5824,187100.0
2005-03-09 11:20:00,11.41,11.44,11.39,11.43,135200.0,7.5758,7.5957,7.5625,7.5891,135200.0
2005-03-09 11:30:00,11.42,11.47,11.42,11.46,146900.0,7.5824,7.6156,7.5824,7.609,146900.0
2005-03-09 11:40:00,11.47,11.52,11.45,11.48,185900.0,7.6156,7.6488,7.6024,7.6223,185900.0
2005-03-09 11:50:00,11.49,11.5,11.48,11.48,99600.0,7.6289,7.6356,7.6223,7.6223,99600.0
2005-03-09 12:00:00,11.48,11.49,11.4,11.4,117100.0,7.6223,7.6289,7.5692,7.5692,117100.0
2005-03-09 12:10:00,11.41,11.42,11.36,11.39,136300.0,7.5758,7.5824,7.5426,7.5625,136300.0
2005-03-09 12:20:00,11.38,11.43,11.36,11.43,118900.0,7.5559,7.5891,7.5426,7.5891,118900.0
2005-03-09 12:30:00,11.43,11.44,11.4,11.44,66700.0,7.5891,7.5957,7.5692,7.5957,66700.0
2005-03-09 12:40:00,11.44,11.45,11.42,11.44,50300.0,7.5957,7.6024,7.5824,7.5957,50300.0
2005-03-09 12:50:00,11.44,11.44,11.37,11.39,188500.0,7.5957,7.5957,7.5493,7.5625,188500.0
2005-03-09 13:00:00,11.39,11.44,11.37,11.44,131200.0,7.5625,7.5957,7.5493,7.5957,131200.0
2005-03-09 13:10:00,11.44,11.47,11.43,11.43,81900.0,7.5957,7.6156,7.5891,7.5891,81900.0
2005-03-09 13:20:00,11.44,11.45,11.4,11.4,85800.0,7.5957,7.6024,7.5692,7.5692,85800.0
2005-03-09 13:30:00,11.4,11.41,11.4,11.4,47900.0,7.5692,7.5758,7.5692,7.5692,47900.0
2005-03-09 13:40:00,11.41,11.42,11.39,11.42,50700.0,7.5758,7.5824,7.5625,7.5824,50700.0
2005-03-09 13:50:00,11.42,11.42,11.4,11.42,47700.0,7.5824,7.5824,7.5692,7.5824,47700.0
2005-03-09 14:00:00,11.42,11.44,11.41,11.43,82500.0,7.5824,7.5957,7.5758,7.5891,82500.0
2005-03-09 14:10:00,11.42,11.43,11.4,11.4,56500.0,7.5824,7.5891,7.5692,7.5692,56500.0
2005-03-09 14:20:00,11.41,11.43,11.37,11.4,137100.0,7.5758,7.5891,7.5493,7.5692,137100.0
2005-03-09 14:30:00,11.41,11.43,11.38,11.4,72700.0,7.5758,7.5891,7.5559,7.5692,72700.0
2005-03-09 14:40:00,11.4,11.47,11.4,11.45,97500.0,7.5692,7.6156,7.5692,7.6024,97500.0
2005-03-09 14:50:00,11.44,11.46,11.44,11.46,99000.0,7.5957,7.609,7.5957,7.609,99000.0
2005-03-09 15:00:00,11.46,11.46,11.41,11.43,91900.0,7.609,7.609,7.5758,7.5891,91900.0
2005-03-09 15:10:00,11.43,11.44,11.38,11.38,95100.0,7.5891,7.5957,7.5559,7.5559,95100.0
2005-03-09 15:20:00,11.39,11.41,11.38,11.41,86000.0,7.5625,7.5758,7.5559,7.5758,86000.0
2005-03-09 15:30:00,11.4,11.41,11.36,11.38,88900.0,7.5692,7.5758,7.5426,7.5559,88900.0
2005-03-09 15:40:00,11.39,11.39,11.34,11.34,112400.0,7.5625,7.5625,7.5293,7.5293,112400.0
2005-03-09 15:50:00,11.34,11.4,11.32,11.36,287300.0,7.5293,7.5692,7.5161,7.5426,287300.0
2005-03-10 09:30:00,11.33,11.42,11.32,11.36,169600.0,7.5227,7.5824,7.5161,7.5426,169600.0
2005-03-10 09:40:00,11.37,11.38,11.35,11.36,112200.0,7.5493,7.5559,7.536,7.5426,112200.0
2005-03-10 09:50:00,11.36,11.4,11.35,11.39,88400.0,7.5426,7.5692,7.536,7.5625,88400.0
2005-03-10 10:00:00,11.4,11.45,11.38,11.4,72400.0,7.5692,7.6024,7.5559,7.5692,72400.0
2005-03-10 10:10:00,11.39,11.4,11.35,11.36,32900.0,7.5625,7.5692,7.536,7.5426,32900.0
2005-03-10 10:20:00,11.37,11.41,11.36,11.37,51100.0,7.5493,7.5758,7.5426,7.5493,51100.0
2005-03-10 10:30:00,11.37,11.37,11.33,11.34,51100.0,7.5493,7.5493,7.5227,7.5293,51100.0
2005-03-10 10:40:00,11.34,11.34,11.33,11.34,159700.0,7.5293,7.5293,7.5227,7.5293,159700.0
2005-03-10 10:50:00,11.33,11.34,11.29,11.31,74700.0,7.5227,7.5293,7.4961,7.5094,74700.0
2005-03-10 11:00:00,11.31,11.33,11.3,11.32,96900.0,7.5094,7.5227,7.5028,7.5161,96900.0
2005-03-10 11:10:00,11.31,11.32,11.3,11.31,72900.0,7.5094,7.5161,7.5028,7.5094,72900.0
2005-03-10 11:20:00,11.31,11.32,11.31,11.31,29300.0,7.5094,7.5161,7.5094,7.5094,29300.0
2005-03-10 11:30:00,11.31,11.32,11.31,11.31,52700.0,7.5094,7.5161,7.5094,7.5094,52700.0
2005-03-10 11:40:00,11.31,11.33,11.31,11.32,60000.0,7.5094,7.5227,7.5094,7.5161,60000.0
2005-03-10 11:50:00,11.33,11.33,11.31,11.32,54800.0,7.5227,7.5227,7.5094,7.5161,54800.0
2005-03-10 12:00:00,11.32,11.34,11.32,11.32,224300.0,7.5161,7.5293,7.5161,7.5161,224300.0
2005-03-10 12:10:00,11.33,11.33,11.32,11.33,39100.0,7.5227,7.5227,7.5161,7.5227,39100.0
2005-03-10 12:20:00,11.32,11.34,11.31,11.34,88700.0,7.5161,7.5293,7.5094,7.5293,88700.0
2005-03-10 12:30:00,11.33,11.36,11.33,11.34,68100.0,7.5227,7.5426,7.5227,7.5293,68100.0
2005-03-10 12:40:00,11.35,11.36,11.34,11.35,50100.0,7.536,7.5426,7.5293,7.536,50100.0
2005-03-10 12:50:00,11.35,11.38,11.35,11.38,85600.0,7.536,7.5559,7.536,7.5559,85600.0
2005-03-10 13:00:00,11.38,11.4,11.37,11.37,118300.0,7.5559,7.5692,7.5493,7.5493,118300.0
2005-03-10 13:10:00,11.37,11.38,11.36,11.37,38000.0,7.5493,7.5559,7.5426,7.5493,38000.0
2005-03-10 13:20:00,11.37,11.41,11.37,11.41,92900.0,7.5493,7.5758,7.5493,7.5758,92900.0
2005-03-10 13:30:00,11.41,11.42,11.39,11.42,61600.0,7.5758,7.5824,7.5625,7.5824,61600.0
2005-03-10 13:40:00,11.42,11.44,11.39,11.44,46500.0,7.5824,7.5957,7.5625,7.5957,46500.0
2005-03-10 13:50:00,11.44,11.46,11.42,11.45,123100.0,7.5957,7.609,7.5824,7.6024,123100.0
2005-03-10 14:00:00,11.45,11.46,11.41,11.42,99000.0,7.6024,7.609,7.5758,7.5824,99000.0
2005-03-10 14:10:00,11.42,11.42,11.38,11.39,53300.0,7.5824,7.5824,7.5559,7.5625,53300.0
2005-03-10 14:20:00,11.38,11.4,11.38,11.38,41400.0,7.5559,7.5692,7.5559,7.5559,41400.0
2005-03-10 14:30:00,11.38,11.39,11.37,11.38,61400.0,7.5559,7.5625,7.5493,7.5559,61400.0
2005-03-10 14:40:00,11.38,11.41,11.37,11.41,100200.0,7.5559,7.5758,7.5493,7.5758,100200.0
2005-03-10 14:50:00,11.41,11.41,11.37,11.38,48200.0,7.5758,7.5758,7.5493,7.5559,48200.0
2005-03-10 15:00:00,11.38,11.38,11.36,11.36,37700.0,7.5559,7.5559,7.5426,7.5426,37700.0
2005-03-10 15:10:00,11.36,11.36,11.34,11.34,83700.0,7.5426,7.5426,7.5293,7.5293,83700.0
2005-03-10 15:20:00,11.34,11.39,11.33,11.38,83100.0,7.5293,7.5625,7.5227,7.5559,83100.0
2005-03-10 15:30:00,11.38,11.39,11.36,11.36,94500.0,7.5559,7.5625,7.5426,7.5426,94500.0
2005-03-10 15:40:00,11.36,11.39,11.36,11.38,92600.0,7.5426,7.5625,7.5426,7.5559,92600.0
2005-03-10 15:50:00,11.38,11.39,11.36,11.37,166400.0,7.5559,7.5625,7.5426,7.5493,166400.0
2005-03-11 09:30:00,11.4,11.44,11.4,11.4,198700.0,7.5692,7.5957,7.5692,7.5692,198700.0
2005-03-11 09:40:00,11.41,11.5,11.41,11.48,165700.0,7.5758,7.6356,7.5758,7.6223,165700.0
2005-03-11 09:50:00,11.49,11.51,11.48,11.5,131800.0,7.6289,7.6422,7.6223,7.6356,131800.0
2005-03-11 10:00:00,11.5,11.51,11.45,11.46,218800.0,7.6356,7.6422,7.6024,7.609,218800.0
2005-03-11 10:10:00,11.46,11.47,11.42,11.45,91700.0,7.609,7.6156,7.5824,7.6024,91700.0
2005-03-11 10:20:00,11.45,11.45,11.4,11.43,54800.0,7.6024,7.6024,7.5692,7.5891,54800.0
2005-03-11 10:30:00,11.43,11.44,11.39,11.4,82700.0,7.5891,7.5957,7.5625,7.5692,82700.0
2005-03-11 10:40:00,11.4,11.41,11.37,11.4,45000.0,7.5692,7.5758,7.5493,7.5692,45000.0
2005-03-11 10:50:00,11.4,11.41,11.35,11.36,59700.0,7.5692,7.5758,7.536,7.5426,59700.0
2005-03-11 11:00:00,11.35,11.36,11.35,11.35,58300.0,7.536,7.5426,7.536,7.536,58300.0
2005-03-11 11:10:00,11.36,11.39,11.36,11.39,79300.0,7.5426,7.5625,7.5426,7.5625,79300.0
2005-03-11 11:20:00,11.38,11.39,11.36,11.36,25000.0,7.5559,7.5625,7.5426,7.5426,25000.0
2005-03-11 11:30:00,11.37,11.39,11.36,11.36,38300.0,7.5493,7.5625,7.5426,7.5426,38300.0
2005-03-11 11:40:00,11.35,11.36,11.34,11.35,156100.0,7.536,7.5426,7.5293,7.536,156100.0
2005-03-11 11:50:00,11.34,11.35,11.33,11.34,59300.0,7.5293,7.536,7.5227,7.5293,59300.0
2005-03-11 12:00:00,11.35,11.39,11.34,11.37,111900.0,7.536,7.5625,7.5293,7.5493,111900.0
2005-03-11 12:10:00,11.39,11.39,11.35,11.35,156400.0,7.5625,7.5625,7.536,7.536,156400.0
2005-03-11 12:20:00,11.36,11.39,11.34,11.38,61100.0,7.5426,7.5625,7.5293,7.5559,61100.0
2005-03-11 12:30:00,11.38,11.4,11.37,11.38,61100.0,7.5559,7.5692,7.5493,7.5559,61100.0
2005-03-11 12:40:00,11.39,11.4,11.37,11.4,44400.0,7.5625,7.5692,7.5493,7.5692,44400.0
2005-03-11 12:50:00,11.39,11.4,11.36,11.36,47000.0,7.5625,7.5692,7.5426,7.5426,47000.0
2005-03-11 13:00:00,11.36,11.38,11.36,11.38,39800.0,7.5426,7.5559,7.5426,7.5559,39800.0
2005-03-11 13:10:00,11.38,11.38,11.37,11.37,39600.0,7.5559,7.5559,7.5493,7.5493,39600.0
2005-03-11 13:20:00,11.37,11.38,11.36,11.37,82900.0,7.5493,7.5559,7.5426,7.5493,82900.0
2005-03-11 13:30:00,11.37,11.39,11.37,11.38,31100.0,7.5493,7.5625,7.5493,7.5559,31100.0
2005-03-11 13:40:00,11.38,11.4,11.36,11.36,115300.0,7.5559,7.5692,7.5426,7.5426,115300.0
2005-03-11 13:50:00,11.36,11.38,11.36,11.36,69700.0,7.5426,7.5559,7.5426,7.5426,69700.0
2005-03-11 14:00:00,11.36,11.42,11.36,11.42,116900.0,7.5426,7.5824,7.5426,7.5824,116900.0
2005-03-11 14:10:00,11.42,11.43,11.38,11.38,85400.0,7.5824,7.5891,7.5559,7.5559,85400.0
2005-03-11 14:20:00,11.38,11.39,11.36,11.38,39700.0,7.5559,7.5625,7.5426,7.5559,39700.0
2005-03-11 14:30:00,11.38,11.39,11.37,11.38,33100.0,7.5559,7.5625,7.5493,7.5559,33100.0
2005-03-11 14:40:00,11.39,11.39,11.37,11.37,46800.0,7.5625,7.5625,7.5493,7.5493,46800.0
2005-03-11 14:50:00,11.37,11.38,11.31,11.37,109300.0,7.5493,7.5559,7.5094,7.5493,109300.0
2005-03-11 15:00:00,11.37,11.38,11.29,11.31,98500.0,7.5493,7.5559,7.4961,7.5094,98500.0
2005-03-11 15:10:00,11.3,11.34,11.28,11.31,107100.0,7.5028,7.5293,7.4895,7.5094,107100.0
2005-03-11 15:20:00,11.3,11.31,11.27,11.28,80800.0,7.5028,7.5094,7.4829,7.4895,80800.0
2005-03-11 15:30:00,11.28,11.31,11.27,11.3,81600.0,7.4895,7.5094,7.4829,7.5028,81600.0
2005-03-11 15:40:00,11.3,11.32,11.29,11.31,105600.0,7.5028,7.5161,7.4961,7.5094,105600.0
2005-03-11 15:50:00,11.31,11.35,11.29,11.32,103300.0,7.5094,7.536,7.4961,7.5161,103300.0
2005-03-14 09:30:00,11.33,11.4,11.32,11.38,157500.0,7.5227,7.5692,7.5161,7.5559,157500.0
2005-03-14 09:40:00,11.38,11.41,11.33,11.41,99100.0,7.5559,7.5758,7.5227,7.5758,99100.0
2005-03-14 09:50:00,11.41,11.41,11.35,11.38,88700.0,7.5758,7.5758,7.536,7.5559,88700.0
2005-03-14 10:00:00,11.37,11.39,11.33,11.39,315000.0,7.5493,7.5625,7.5227,7.5625,315000.0
2005-03-14 10:10:00,11.37,11.39,11.35,11.38,41000.0,7.5493,7.5625,7.536,7.5559,41000.0
2005-03-14 10:20:00,11.37,11.41,11.35,11.39,235700.0,7.5493,7.5758,7.536,7.5625,235700.0
2005-03-14 10:30:00,11.4,11.43,11.39,11.42,103800.0,7.5692,7.5891,7.5625,7.5824,103800.0
2005-03-14 10:40:00,11.42,11.42,11.37,11.38,43300.0,7.5824,7.5824,7.5493,7.5559,43300.0
2005-03-14 10:50:00,11.37,11.39,11.36,11.37,37600.0,7.5493,7.5625,7.5426,7.5493,37600.0
2005-03-14 11:00:00,11.39,11.42,11.35,11.37,70700.0,7.5625,7.5824,7.536,7.5493,70700.0
2005-03-14 11:10:00,11.37,11.4,11.37,11.4,57500.0,7.5493,7.5692,7.5493,7.5692,57500.0
2005-03-14 11:20:00,11.39,11.4,11.36,11.36,102300.0,7.5625,7.5692,7.5426,7.5426,102300.0
2005-03-14 11:30:00,11.36,11.38,11.35,11.36,160800.0,7.5426,7.5559,7.536,7.5426,160800.0
2005-03-14 11:40:00,11.36,11.37,11.33,11.37,104900.0,7.5426,7.5493,7.5227,7.5493,104900.0
2005-03-14 11:50:00,11.36,11.39,11.34,11.34,80100.0,7.5426,7.5625,7.5293,7.5293,80100.0
2005-03-14 12:00:00,11.34,11.4,11.34,11.38,216600.0,7.5293,7.5692,7.5293,7.5559,216600.0
2005-03-14 12:10:00,11.38,11.43,11.37,11.43,209500.0,7.5559,7.5891,7.5493,7.5891,209500.0
2005-03-14 12:20:00,11.43,11.44,11.41,11.42,169400.0,7.5891,7.5957,7.5758,7.5824,169400.0
2005-03-14 12:30:00,11.43,11.48,11.42,11.46,254000.0,7.5891,7.6223,7.5824,7.609,254000.0
2005-03-14 12:40:00,11.45,11.47,11.44,11.45,47600.0,7.6024,7.6156,7.5957,7.6024,47600.0
2005-03-14 12:50:00,11.45,11.5,11.44,11.49,201500.0,7.6024,7.6356,7.5957,7.6289,201500.0
2005-03-14 13:00:00,11.48,11.49,11.45,11.48,141300.0,7.6223,7.6289,7.6024,7.6223,141300.0
2005-03-14 13:10:00,11.48,11.51,11.47,11.47,87500.0,7.6223,7.6422,7.6156,7.6156,87500.0
2005-03-14 13:20:00,11.48,11.48,11.42,11.45,97000.0,7.6223,7.6223,7.5824,7.6024,97000.0
2005-03-14 13:30:00,11.45,11.52,11.43,11.48,238800.0,7.6024,7.6488,7.5891,7.6223,238800.0
2005-03-14 13:40:00,11.48,11.49,11.45,11.46,52600.0,7.6223,7.6289,7.6024,7.609,52600.0
2005-03-14 13:50:00,11.46,11.47,11.44,11.46,73800.0,7.609,7.6156,7.5957,7.609,73800.0
2005-03-14 14:00:00,11.46,11.48,11.45,11.47,61400.0,7.609,7.6223,7.6024,7.6156,61400.0
2005-03-14 14:10:00,11.46,11.47,11.43,11.44,45400.0,7.609,7.6156,7.5891,7.5957,45400.0
2005-03-14 14:20:00,11.45,11.45,11.42,11.45,65600.0,7.6024,7.6024,7.5824,7.6024,65600.0
2005-03-14 14:30:00,11.45,11.45,11.44,11.44,45200.0,7.6024,7.6024,7.5957,7.5957,45200.0
2005-03-14 14:40:00,11.44,11.45,11.41,11.41,73900.0,7.5957,7.6024,7.5758,7.5758,73900.0
2005-03-14 14:50:00,11.41,11.47,11.41,11.46,122400.0,7.5758,7.6156,7.5758,7.609,122400.0
2005-03-14 15:00:00,11.46,11.48,11.45,11.47,51600.0,7.609,7.6223,7.6024,7.6156,51600.0
2005-03-14 15:10:00,11.47,11.48,11.45,11.47,104100.0,7.6156,7.6223,7.6024,7.6156,104100.0
2005-03-14 15:20:00,11.46,11.48,11.44,11.46,142600.0,7.609,7.6223,7.5957,7.609,142600.0
2005-03-14 15:30:00,11.47,11.5,11.43,11.43,169600.0,7.6156,7.6356,7.5891,7.5891,169600.0
2005-03-14 15:40:00,11.43,11.44,11.42,11.42,125300.0,7.5891,7.5957,7.5824,7.5824,125300.0
2005-03-14 15:50:00,11.43,11.49,11.42,11.48,246200.0,7.5891,7.6289,7.5824,7.6223,246200.0
2005-03-15 09:30:00,11.49,11.59,11.41,11.59,265900.0,7.6289,7.6953,7.5758,7.6953,265900.0
2005-03-15 09:40:00,11.58,11.61,11.52,11.54,112400.0,7.6887,7.7086,7.6488,7.6621,112400.0
2005-03-15 09:50:00,11.55,11.55,11.5,11.53,55200.0,7.6688,7.6688,7.6356,7.6555,55200.0
2005-03-15 10:00:00,11.53,11.58,11.5,11.5,62000.0,7.6555,7.6887,7.6356,7.6356,62000.0
2005-03-15 10:10:00,11.5,11.52,11.49,11.5,116300.0,7.6356,7.6488,7.6289,7.6356,116300.0
2005-03-15 10:20:00,11.5,11.52,11.5,11.51,66800.0,7.6356,7.6488,7.6356,7.6422,66800.0
2005-03-15 10:30:00,11.52,11.52,11.45,11.45,93100.0,7.6488,7.6488,7.6024,7.6024,93100.0
2005-03-15 10:40:00,11.45,11.52,11.44,11.5,74100.0,7.6024,7.6488,7.5957,7.6356,74100.0
2005-03-15 10:50:00,11.49,11.52,11.47,11.51,107000.0,7.6289,7.6488,7.6156,7.6422,107000.0
2005-03-15 11:00:00,11.5,11.54,11.49,11.49,95600.0,7.6356,7.6621,7.6289,7.6289,95600.0
2005-03-15 11:10:00,11.49,11.5,11.46,11.49,85600.0,7.6289,7.6356,7.609,7.6289,85600.0
2005-03-15 11:20:00,11.49,11.5,11.45,11.46,76000.0,7.6289,7.6356,7.6024,7.609,76000.0
2005-03-15 11:30:00,11.45,11.47,11.42,11.44,66000.0,7.6024,7.6156,7.5824,7.5957,66000.0
2005-03-15 11:40:00,11.43,11.49,11.42,11.47,116100.0,7.5891,7.6289,7.5824,7.6156,116100.0
2005-03-15 11:50:00,11.47,11.48,11.44,11.44,94300.0,7.6156,7.6223,7.5957,7.5957,94300.0
2005-03-15 12:00:00,11.44,11.44,11.42,11.44,77100.0,7.5957,7.5957,7.5824,7.5957,77100.0
2005-03-15 12:10:00,11.44,11.45,11.42,11.44,70000.0,7.5957,7.6024,7.5824,7.5957,70000.0
2005-03-15 12:20:00,11.44,11.45,11.43,11.43,45000.0,7.5957,7.6024,7.5891,7.5891,45000.0
2005-03-15 12:30:00,11.43,11.45,11.43,11.44,98000.0,7.5891,7.6024,7.5891,7.5957,98000.0
2005-03-15 12:40:00,11.43,11.47,11.42,11.46,53400.0,7.5891,7.6156,7.5824,7.609,53400.0
2005-03-15 12:50:00,11.46,11.46,11.42,11.44,61100.0,7.609,7.609,7.5824,7.5957,61100.0
2005-03-15 13:00:00,11.44,11.45,11.43,11.43,74100.0,7.5957,7.6024,7.5891,7.5891,74100.0
2005-03-15 13:10:00,11.43,11.44,11.41,11.41,64300.0,7.5891,7.5957,7.5758,7.5758,64300.0
2005-03-15 13:20:00,11.42,11.42,11.37,11.42,106500.0,7.5824,7.5824,7.5493,7.5824,106500.0
2005-03-15 13:30:00,11.41,11.42,11.36,11.36,139200.0,7.5758,7.5824,7.5426,7.5426,139200.0
2005-03-15 13:40:00,11.36,11.39,11.35,11.38,52900.0,7.5426,7.5625,7.536,7.5559,52900.0
2005-03-15 13:50:00,11.38,11.39,11.35,11.35,49400.0,7.5559,7.5625,7.536,7.536,49400.0
2005-03-15 14:00:00,11.35,11.37,11.35,11.36,51900.0,7.536,7.5493,7.536,7.5426,51900.0
2005-03-15 14:10:00,11.35,11.36,11.33,11.34,75900.0,7.536,7.5426,7.5227,7.5293,75900.0
2005-03-15 14:20:00,11.34,11.35,11.33,11.34,70900.0,7.5293,7.536,7.5227,7.5293,70900.0
2005-03-15 14:30:00,11.34,11.35,11.32,11.33,218200.0,7.5293,7.536,7.5161,7.5227,218200.0
2005-03-15 14:40:00,11.33,11.34,11.32,11.34,106400.0,7.5227,7.5293,7.5161,7.5293,106400.0
2005-03-15 14:50:00,11.34,11.36,11.33,11.34,91800.0,7.5293,7.5426,7.5227,7.5293,91800.0
2005-03-15 15:00:00,11.35,11.35,11.34,11.35,793900.0,7.536,7.536,7.5293,7.536,793900.0
2005-03-15 15:10:00,11.35,11.35,11.33,11.34,82100.0,7.536,7.536,7.5227,7.5293,82100.0
2005-03-15 15:20:00,11.34,11.34,11.32,11.32,94100.0,7.5293,7.5293,7.5161,7.5161,94100.0
2005-03-15 15:30:00,11.33,11.35,11.32,11.34,120800.0,7.5227,7.536,7.5161,7.5293,120800.0
2005-03-15 15:40:00,11.35,11.35,11.32,11.34,147500.0,7.536,7.536,7.5161,7.5293,147500.0
2005-03-15 15:50:00,11.33,11.34,11.31,11.33,221400.0,7.5227,7.5293,7.5094,7.5227,221400.0
2005-03-16 09:30:00,11.28,11.38,11.24,11.35,231500.0,7.4895,7.5559,7.4629,7.536,231500.0
2005-03-16 09:40:00,11.35,11.36,11.32,11.35,107500.0,7.536,7.5426,7.5161,7.536,107500.0
2005-03-16 09:50:00,11.35,11.4,11.34,11.35,78500.0,7.536,7.5692,7.5293,7.536,78500.0
2005-03-16 10:00:00,11.35,11.36,11.32,11.35,187600.0,7.536,7.5426,7.5161,7.536,187600.0
2005-03-16 10:10:00,11.35,11.37,11.33,11.36,306400.0,7.536,7.5493,7.5227,7.5426,306400.0
2005-03-16 10:20:00,11.36,11.36,11.32,11.34,87000.0,7.5426,7.5426,7.5161,7.5293,87000.0
2005-03-16 10:30:00,11.34,11.34,11.28,11.29,139500.0,7.5293,7.5293,7.4895,7.4961,139500.0
2005-03-16 10:40:00,11.29,11.29,11.21,11.22,257000.0,7.4961,7.4961,7.443,7.4497,257000.0
2005-03-16 10:50:00,11.23,11.23,11.17,11.19,156200.0,7.4563,7.4563,7.4165,7.4297,156200.0
2005-03-16 11:00:00,11.19,11.24,11.18,11.23,159700.0,7.4297,7.4629,7.4231,7.4563,159700.0
2005-03-16 11:10:00,11.23,11.24,11.2,11.21,145100.0,7.4563,7.4629,7.4364,7.443,145100.0
2005-03-16 11:20:00,11.21,11.25,11.2,11.25,123000.0,7.443,7.4696,7.4364,7.4696,123000.0
2005-03-16 11:30:00,11.25,11.25,11.22,11.22,51600.0,7.4696,7.4696,7.4497,7.4497,51600.0
2005-03-16 11:40:00,11.22,11.24,11.21,11.22,132000.0,7.4497,7.4629,7.443,7.4497,132000.0
2005-03-16 11:50:00,11.22,11.23,11.2,11.2,51100.0,7.4497,7.4563,7.4364,7.4364,51100.0
2005-03-16 12:00:00,11.2,11.2,11.18,11.18,52400.0,7.4364,7.4364,7.4231,7.4231,52400.0
2005-03-16 12:10:00,11.19,11.21,11.18,11.19,78400.0,7.4297,7.443,7.4231,7.4297,78400.0
2005-03-16 12:20:00,11.2,11.2,11.17,11.18,88200.0,7.4364,7.4364,7.4165,7.4231,88200.0
2005-03-16 12:30:00,11.17,11.19,11.16,11.18,53700.0,7.4165,7.4297,7.4098,7.4231,53700.0
2005-03-16 12:40:00,11.18,11.19,11.18,11.18,43000.0,7.4231,7.4297,7.4231,7.4231,43000.0
2005-03-16 12:50:00,11.18,11.21,11.18,11.2,43500.0,7.4231,7.443,7.4231,7.4364,43500.0
2005-03-16 13:00:00,11.21,11.23,11.2,11.2,112500.0,7.443,7.4563,7.4364,7.4364,112500.0
2005-03-16 13:10:00,11.21,11.23,11.2,11.21,98000.0,7.443,7.4563,7.4364,7.443,98000.0
2005-03-16 13:20:00,11.22,11.23,11.21,11.21,79300.0,7.4497,7.4563,7.443,7.443,79300.0
2005-03-16 13:30:00,11.21,11.21,11.19,11.19,118700.0,7.443,7.443,7.4297,7.4297,118700.0
2005-03-16 13:40:00,11.19,11.21,11.19,11.2,79500.0,7.4297,7.443,7.4297,7.4364,79500.0
2005-03-16 13:50:00,11.2,11.21,11.18,11.18,76500.0,7.4364,7.443,7.4231,7.4231,76500.0
2005-03-16 14:00:00,11.18,11.2,11.15,11.2,92000.0,7.4231,7.4364,7.4032,7.4364,92000.0
2005-03-16 14:10:00,11.2,11.21,11.16,11.18,62100.0,7.4364,7.443,7.4098,7.4231,62100.0
2005-03-16 14:20:00,11.18,11.18,11.15,11.16,62800.0,7.4231,7.4231,7.4032,7.4098,62800.0
2005-03-16 14:30:00,11.17,11.19,11.14,11.18,99200.0,7.4165,7.4297,7.3965,7.4231,99200.0
2005-03-16 14:40:00,11.18,11.18,11.12,11.13,122800.0,7.4231,7.4231,7.3833,7.3899,122800.0
2005-03-16 14:50:00,11.14,11.16,11.13,11.14,99100.0,7.3965,7.4098,7.3899,7.3965,99100.0
2005-03-16 15:00:00,11.15,11.16,11.11,11.16,145800.0,7.4032,7.4098,7.3766,7.4098,145800.0
2005-03-16 15:10:00,11.16,11.19,11.14,11.18,187200.0,7.4098,7.4297,7.3965,7.4231,187200.0
2005-03-16 15:20:00,11.19,11.19,11.15,11.18,206000.0,7.4297,7.4297,7.4032,7.4231,206000.0
2005-03-16 15:30:00,11.18,11.21,11.16,11.21,210500.0,7.4231,7.443,7.4098,7.443,210500.0
2005-03-16 15:40:00,11.2,11.21,11.19,11.2,207100.0,7.4364,7.443,7.4297,7.4364,207100.0
2005-03-16 15:50:00,11.2,11.2,11.14,11.16,260500.0,7.4364,7.4364,7.3965,7.4098,260500.0
2005-03-17 09:30:00,11.11,11.15,11.08,11.1,222900.0,7.3766,7.4032,7.3567,7.37,222900.0
2005-03-17 09:40:00,11.09,11.13,11.07,11.1,139000.0,7.3633,7.3899,7.3501,7.37,139000.0
2005-03-17 09:50:00,11.09,11.11,11.07,11.09,583800.0,7.3633,7.3766,7.3501,7.3633,583800.0
2005-03-17 10:00:00,11.08,11.21,11.08,11.21,697700.0,7.3567,7.443,7.3567,7.443,697700.0
2005-03-17 10:10:00,11.21,11.28,11.21,11.28,141700.0,7.443,7.4895,7.443,7.4895,141700.0
2005-03-17 10:20:00,11.26,11.32,11.26,11.31,133700.0,7.4762,7.5161,7.4762,7.5094,133700.0
2005-03-17 10:30:00,11.31,11.34,11.3,11.34,93700.0,7.5094,7.5293,7.5028,7.5293,93700.0
2005-03-17 10:40:00,11.33,11.33,11.28,11.3,112000.0,7.5227,7.5227,7.4895,7.5028,112000.0
2005-03-17 10:50:00,11.3,11.34,11.28,11.34,118900.0,7.5028,7.5293,7.4895,7.5293,118900.0
2005-03-17 11:00:00,11.34,11.37,11.32,11.36,140400.0,7.5293,7.5493,7.5161,7.5426,140400.0
2005-03-17 11:10:00,11.37,11.38,11.35,11.36,136200.0,7.5493,7.5559,7.536,7.5426,136200.0
2005-03-17 11:20:00,11.37,11.37,11.31,11.31,96900.0,7.5493,7.5493,7.5094,7.5094,96900.0
2005-03-17 11:30:00,11.3,11.31,11.26,11.26,59300.0,7.5028,7.5094,7.4762,7.4762,59300.0
2005-03-17 11:40:00,11.26,11.27,11.21,11.22,101300.0,7.4762,7.4829,7.443,7.4497,101300.0
2005-03-17 11:50:00,11.21,11.23,11.19,11.21,158100.0,7.443,7.4563,7.4297,7.443,158100.0
2005-03-17 12:00:00,11.21,11.28,11.2,11.26,185300.0,7.443,7.4895,7.4364,7.4762,185300.0
2005-03-17 12:10:00,11.26,11.29,11.21,11.28,105500.0,7.4762,7.4961,7.443,7.4895,105500.0
2005-03-17 12:20:00,11.29,11.31,11.28,11.3,43600.0,7.4961,7.5094,7.4895,7.5028,43600.0
2005-03-17 12:30:00,11.3,11.34,11.3,11.32,123900.0,7.5028,7.5293,7.5028,7.5161,123900.0
2005-03-17 12:40:00,11.33,11.33,11.29,11.29,43800.0,7.5227,7.5227,7.4961,7.4961,43800.0
2005-03-17 12:50:00,11.29,11.3,11.27,11.29,129100.0,7.4961,7.5028,7.4829,7.4961,129100.0
2005-03-17 13:00:00,11.29,11.3,11.28,11.3,29100.0,7.4961,7.5028,7.4895,7.5028,29100.0
2005-03-17 13:10:00,11.3,11.3,11.25,11.25,73200.0,7.5028,7.5028,7.4696,7.4696,73200.0
2005-03-17 13:20:00,11.26,11.26,11.25,11.25,24400.0,7.4762,7.4762,7.4696,7.4696,24400.0
2005-03-17 13:30:00,11.26,11.28,11.25,11.27,61100.0,7.4762,7.4895,7.4696,7.4829,61100.0
2005-03-17 13:40:00,11.27,11.3,11.25,11.26,61100.0,7.4829,7.5028,7.4696,7.4762,61100.0
2005-03-17 13:50:00,11.26,11.28,11.25,11.25,71000.0,7.4762,7.4895,7.4696,7.4696,71000.0
2005-03-17 14:00:00,11.26,11.26,11.22,11.25,315800.0,7.4762,7.4762,7.4497,7.4696,315800.0
2005-03-17 14:10:00,11.26,11.27,11.25,11.26,74300.0,7.4762,7.4829,7.4696,7.4762,74300.0
2005-03-17 14:20:00,11.25,11.3,11.25,11.29,269900.0,7.4696,7.5028,7.4696,7.4961,269900.0
2005-03-17 14:30:00,11.28,11.3,11.27,11.27,90700.0,7.4895,7.5028,7.4829,7.4829,90700.0
2005-03-17 14:40:00,11.26,11.27,11.25,11.25,136700.0,7.4762,7.4829,7.4696,7.4696,136700.0
2005-03-17 14:50:00,11.26,11.31,11.25,11.31,58500.0,7.4762,7.5094,7.4696,7.5094,58500.0
2005-03-17 15:00:00,11.31,11.33,11.3,11.33,68400.0,7.5094,7.5227,7.5028,7.5227,68400.0
2005-03-17 15:10:00,11.31,11.32,11.29,11.29,136700.0,7.5094,7.5161,7.4961,7.4961,136700.0
2005-03-17 15:20:00,11.28,11.31,11.28,11.29,53200.0,7.4895,7.5094,7.4895,7.4961,53200.0
2005-03-17 15:30:00,11.29,11.32,11.28,11.3,104300.0,7.4961,7.5161,7.4895,7.5028,104300.0
2005-03-17 15:40:00,11.31,11.32,11.25,11.25,247800.0,7.5094,7.5161,7.4696,7.4696,247800.0
2005-03-17 15:50:00,11.25,11.32,11.24,11.32,1551700.0,7.4696,7.5161,7.4629,7.5161,1551700.0
2005-03-18 09:30:00,11.32,11.38,11.27,11.33,1125400.0,7.5161,7.5559,7.4829,7.5227,1125400.0
2005-03-18 09:40:00,11.33,11.33,11.28,11.29,192200.0,7.5227,7.5227,7.4895,7.4961,192200.0
2005-03-18 09:50:00,11.3,11.33,11.22,11.23,209200.0,7.5028,7.5227,7.4497,7.4563,209200.0
2005-03-18 10:00:00,11.22,11.28,11.2,11.27,89300.0,7.4497,7.4895,7.4364,7.4829,89300.0
2005-03-18 10:10:00,11.28,11.3,11.26,11.29,68800.0,7.4895,7.5028,7.4762,7.4961,68800.0
2005-03-18 10:20:00,11.3,11.3,11.27,11.28,41200.0,7.5028,7.5028,7.4829,7.4895,41200.0
2005-03-18 10:30:00,11.27,11.28,11.25,11.26,43200.0,7.4829,7.4895,7.4696,7.4762,43200.0
2005-03-18 10:40:00,11.26,11.26,11.22,11.23,166100.0,7.4762,7.4762,7.4497,7.4563,166100.0
2005-03-18 10:50:00,11.22,11.23,11.19,11.19,99100.0,7.4497,7.4563,7.4297,7.4297,99100.0
2005-03-18 11:00:00,11.19,11.21,11.17,11.18,139300.0,7.4297,7.443,7.4165,7.4231,139300.0
2005-03-18 11:10:00,11.19,11.21,11.19,11.2,52500.0,7.4297,7.443,7.4297,7.4364,52500.0
2005-03-18 11:20:00,11.19,11.26,11.19,11.26,70000.0,7.4297,7.4762,7.4297,7.4762,70000.0
2005-03-18 11:30:00,11.27,11.27,11.25,11.25,91300.0,7.4829,7.4829,7.4696,7.4696,91300.0
2005-03-18 11:40:00,11.25,11.26,11.17,11.19,143700.0,7.4696,7.4762,7.4165,7.4297,143700.0
2005-03-18 11:50:00,11.19,11.23,11.19,11.2,115200.0,7.4297,7.4563,7.4297,7.4364,115200.0
2005-03-18 12:00:00,11.2,11.22,11.17,11.18,69200.0,7.4364,7.4497,7.4165,7.4231,69200.0
2005-03-18 12:10:00,11.19,11.2,11.18,11.19,56400.0,7.4297,7.4364,7.4231,7.4297,56400.0
2005-03-18 12:20:00,11.19,11.2,11.18,11.18,140100.0,7.4297,7.4364,7.4231,7.4231,140100.0
2005-03-18 12:30:00,11.18,11.19,11.17,11.18,43500.0,7.4231,7.4297,7.4165,7.4231,43500.0
2005-03-18 12:40:00,11.18,11.18,11.16,11.18,39100.0,7.4231,7.4231,7.4098,7.4231,39100.0
2005-03-18 12:50:00,11.17,11.21,11.15,11.15,142400.0,7.4165,7.443,7.4032,7.4032,142400.0
2005-03-18 13:00:00,11.15,11.16,11.12,11.12,165400.0,7.4032,7.4098,7.3833,7.3833,165400.0
2005-03-18 13:10:00,11.12,11.13,11.11,11.12,51200.0,7.3833,7.3899,7.3766,7.3833,51200.0
2005-03-18 13:20:00,11.11,11.13,11.1,11.11,100300.0,7.3766,7.3899,7.37,7.3766,100300.0
2005-03-18 13:30:00,11.1,11.13,11.1,11.12,90100.0,7.37,7.3899,7.37,7.3833,90100.0
2005-03-18 13:40:00,11.12,11.12,11.06,11.06,143600.0,7.3833,7.3833,7.3434,7.3434,143600.0
2005-03-18 13:50:00,11.05,11.1,11.05,11.08,132200.0,7.3368,7.37,7.3368,7.3567,132200.0
2005-03-18 14:00:00,11.07,11.08,11.07,11.07,147200.0,7.3501,7.3567,7.3501,7.3501,147200.0
2005-03-18 14:10:00,11.08,11.08,11.03,11.03,178000.0,7.3567,7.3567,7.3235,7.3235,178000.0
2005-03-18 14:20:00,11.04,11.07,11.03,11.05,310200.0,7.3301,7.3501,7.3235,7.3368,310200.0
2005-03-18 14:30:00,11.05,11.05,11.0,11.04,484200.0,7.3368,7.3368,7.3036,7.3301,484200.0
2005-03-18 14:40:00,11.04,11.07,11.04,11.05,209700.0,7.3301,7.3501,7.3301,7.3368,209700.0
2005-03-18 14:50:00,11.06,11.06,11.04,11.04,157000.0,7.3434,7.3434,7.3301,7.3301,157000.0
2005-03-18 15:00:00,11.04,11.05,11.01,11.01,102200.0,7.3301,7.3368,7.3102,7.3102,102200.0
2005-03-18 15:10:00,11.01,11.02,11.01,11.01,96900.0,7.3102,7.3169,7.3102,7.3102,96900.0
2005-03-18 15:20:00,11.02,11.02,11.0,11.0,207000.0,7.3169,7.3169,7.3036,7.3036,207000.0
2005-03-18 15:30:00,11.01,11.04,11.0,11.03,532900.0,7.3102,7.3301,7.3036,7.3235,532900.0
2005-03-18 15:40:00,11.03,11.08,11.02,11.08,358600.0,7.3235,7.3567,7.3169,7.3567,358600.0
2005-03-18 15:50:00,11.08,11.11,11.02,11.04,314800.0,7.3567,7.3766,7.3169,7.3301,314800.0
2005-03-21 09:30:00,11.1,11.14,11.04,11.1,229700.0,7.37,7.3965,7.3301,7.37,229700.0
2005-03-21 09:40:00,11.1,11.1,11.04,11.07,121800.0,7.37,7.37,7.3301,7.3501,121800.0
2005-03-21 09:50:00,11.08,11.11,11.08,11.1,93200.0,7.3567,7.3766,7.3567,7.37,93200.0
2005-03-21 10:00:00,11.1,11.1,11.04,11.06,204400.0,7.37,7.37,7.3301,7.3434,204400.0
2005-03-21 10:10:00,11.08,11.1,11.06,11.07,84900.0,7.3567,7.37,7.3434,7.3501,84900.0
2005-03-21 10:20:00,11.08,11.1,11.06,11.07,112300.0,7.3567,7.37,7.3434,7.3501,112300.0
2005-03-21 10:30:00,11.07,11.08,11.02,11.02,131300.0,7.3501,7.3567,7.3169,7.3169,131300.0
2005-03-21 10:40:00,11.02,11.02,10.95,10.95,171100.0,7.3169,7.3169,7.2704,7.2704,171100.0
2005-03-21 10:50:00,10.95,10.96,10.92,10.94,200900.0,7.2704,7.277,7.2505,7.2637,200900.0
2005-03-21 11:00:00,10.94,10.98,10.93,10.95,789400.0,7.2637,7.2903,7.2571,7.2704,789400.0
2005-03-21 11:10:00,10.95,10.96,10.93,10.95,208800.0,7.2704,7.277,7.2571,7.2704,208800.0
2005-03-21 11:20:00,10.95,10.97,10.94,10.94,110500.0,7.2704,7.2837,7.2637,7.2637,110500.0
2005-03-21 11:30:00,10.94,10.96,10.93,10.93,85200.0,7.2637,7.277,7.2571,7.2571,85200.0
2005-03-21 11:40:00,10.93,10.96,10.91,10.94,125500.0,7.2571,7.277,7.2438,7.2637,125500.0
2005-03-21 11:50:00,10.95,10.95,10.92,10.92,65200.0,7.2704,7.2704,7.2505,7.2505,65200.0
2005-03-21 12:00:00,10.93,10.98,10.92,10.95,87800.0,7.2571,7.2903,7.2505,7.2704,87800.0
2005-03-21 12:10:00,10.95,11.02,10.95,11.01,206900.0,7.2704,7.3169,7.2704,7.3102,206900.0
2005-03-21 12:20:00,11.01,11.01,11.0,11.0,54800.0,7.3102,7.3102,7.3036,7.3036,54800.0
2005-03-21 12:30:00,11.01,11.01,10.97,10.98,79000.0,7.3102,7.3102,7.2837,7.2903,79000.0
2005-03-21 12:40:00,10.99,10.99,10.98,10.99,31000.0,7.2969,7.2969,7.2903,7.2969,31000.0
2005-03-21 12:50:00,10.98,10.99,10.95,10.95,198800.0,7.2903,7.2969,7.2704,7.2704,198800.0
2005-03-21 13:00:00,10.95,10.95,10.91,10.95,198600.0,7.2704,7.2704,7.2438,7.2704,198600.0
2005-03-21 13:10:00,10.95,10.95,10.93,10.93,79500.0,7.2704,7.2704,7.2571,7.2571,79500.0
2005-03-21 13:20:00,10.94,10.94,10.91,10.94,69500.0,7.2637,7.2637,7.2438,7.2637,69500.0
2005-03-21 13:30:00,10.94,10.94,10.92,10.93,482200.0,7.2637,7.2637,7.2505,7.2571,482200.0
2005-03-21 13:40:00,10.93,10.95,10.92,10.93,144600.0,7.2571,7.2704,7.2505,7.2571,144600.0
2005-03-21 13:50:00,10.94,10.94,10.91,10.92,53600.0,7.2637,7.2637,7.2438,7.2505,53600.0
2005-03-21 14:00:00,10.92,10.93,10.89,10.89,127900.0,7.2505,7.2571,7.2305,7.2305,127900.0
2005-03-21 14:10:00,10.89,10.9,10.82,10.85,356300.0,7.2305,7.2372,7.1841,7.204,356300.0
2005-03-21 14:20:00,10.84,10.86,10.83,10.84,150000.0,7.1974,7.2106,7.1907,7.1974,150000.0
2005-03-21 14:30:00,10.84,10.91,10.83,10.91,325200.0,7.1974,7.2438,7.1907,7.2438,325200.0
2005-03-21 14:40:00,10.91,10.92,10.86,10.86,155100.0,7.2438,7.2505,7.2106,7.2106,155100.0
2005-03-21 14:50:00,10.86,10.87,10.84,10.86,138800.0,7.2106,7.2173,7.1974,7.2106,138800.0
2005-03-21 15:00:00,10.86,10.9,10.86,10.89,147000.0,7.2106,7.2372,7.2106,7.2305,147000.0
2005-03-21 15:10:00,10.89,10.9,10.86,10.88,245700.0,7.2305,7.2372,7.2106,7.2239,245700.0
2005-03-21 15:20:00,10.88,10.92,10.87,10.92,302800.0,7.2239,7.2505,7.2173,7.2505,302800.0
2005-03-21 15:30:00,10.92,10.92,10.9,10.92,249800.0,7.2505,7.2505,7.2372,7.2505,249800.0
2005-03-21 15:40:00,10.91,10.94,10.86,10.86,262600.0,7.2438,7.2637,7.2106,7.2106,262600.0
2005-03-21 15:50:00,10.86,10.86,10.81,10.83,490700.0,7.2106,7.2106,7.1774,7.1907,490700.0
2005-03-22 09:30:00,10.8,10.92,10.8,10.9,507300.0,7.1708,7.2505,7.1708,7.2372,507300.0
2005-03-22 09:40:00,10.93,10.94,10.86,10.89,228200.0,7.2571,7.2637,7.2106,7.2305,228200.0
2005-03-22 09:50:00,10.88,10.95,10.87,10.95,156100.0,7.2239,7.2704,7.2173,7.2704,156100.0
2005-03-22 10:00:00,10.95,10.98,10.93,10.95,285900.0,7.2704,7.2903,7.2571,7.2704,285900.0
2005-03-22 10:10:00,10.95,10.98,10.95,10.98,137300.0,7.2704,7.2903,7.2704,7.2903,137300.0
2005-03-22 10:20:00,10.98,11.04,10.97,11.03,263900.0,7.2903,7.3301,7.2837,7.3235,263900.0
2005-03-22 10:30:00,11.02,11.03,10.99,10.99,138300.0,7.3169,7.3235,7.2969,7.2969,138300.0
2005-03-22 10:40:00,10.99,11.0,10.98,10.99,88300.0,7.2969,7.3036,7.2903,7.2969,88300.0
2005-03-22 10:50:00,10.99,11.0,10.99,10.99,152300.0,7.2969,7.3036,7.2969,7.2969,152300.0
2005-03-22 11:00:00,10.99,11.0,10.97,10.99,150500.0,7.2969,7.3036,7.2837,7.2969,150500.0
2005-03-22 11:10:00,10.99,11.01,10.97,11.0,106800.0,7.2969,7.3102,7.2837,7.3036,106800.0
2005-03-22 11:20:00,11.01,11.01,10.97,10.98,111400.0,7.3102,7.3102,7.2837,7.2903,111400.0
2005-03-22 11:30:00,10.99,10.99,10.95,10.97,89200.0,7.2969,7.2969,7.2704,7.2837,89200.0
2005-03-22 11:40:00,10.97,11.04,10.96,11.03,120600.0,7.2837,7.3301,7.277,7.3235,120600.0
2005-03-22 11:50:00,11.04,11.04,11.02,11.03,62400.0,7.3301,7.3301,7.3169,7.3235,62400.0
2005-03-22 12:00:00,11.02,11.03,11.0,11.0,50500.0,7.3169,7.3235,7.3036,7.3036,50500.0
2005-03-22 12:10:00,11.0,11.0,10.99,10.99,102600.0,7.3036,7.3036,7.2969,7.2969,102600.0
2005-03-22 12:20:00,11.0,11.0,10.99,10.99,48500.0,7.3036,7.3036,7.2969,7.2969,48500.0
2005-03-22 12:30:00,10.99,11.03,10.99,11.01,203300.0,7.2969,7.3235,7.2969,7.3102,203300.0
2005-03-22 12:40:00,11.02,11.04,10.99,11.04,147800.0,7.3169,7.3301,7.2969,7.3301,147800.0
2005-03-22 12:50:00,11.03,11.05,11.03,11.05,49400.0,7.3235,7.3368,7.3235,7.3368,49400.0
2005-03-22 13:00:00,11.05,11.06,11.04,11.05,87800.0,7.3368,7.3434,7.3301,7.3368,87800.0
2005-03-22 13:10:00,11.04,11.06,11.04,11.06,167600.0,7.3301,7.3434,7.3301,7.3434,167600.0
2005-03-22 13:20:00,11.06,11.12,11.06,11.11,320100.0,7.3434,7.3833,7.3434,7.3766,320100.0
2005-03-22 13:30:00,11.11,11.12,11.08,11.1,85200.0,7.3766,7.3833,7.3567,7.37,85200.0
2005-03-22 13:40:00,11.09,11.12,11.09,11.12,53700.0,7.3633,7.3833,7.3633,7.3833,53700.0
2005-03-22 13:50:00,11.11,11.13,11.07,11.07,122300.0,7.3766,7.3899,7.3501,7.3501,122300.0
2005-03-22 14:00:00,11.08,11.15,11.04,11.15,156900.0,7.3567,7.4032,7.3301,7.4032,156900.0
2005-03-22 14:10:00,11.14,11.17,11.12,11.14,191600.0,7.3965,7.4165,7.3833,7.3965,191600.0
2005-03-22 14:20:00,11.15,11.15,11.04,11.07,308700.0,7.4032,7.4032,7.3301,7.3501,308700.0
2005-03-22 14:30:00,11.08,11.12,11.05,11.06,690300.0,7.3567,7.3833,7.3368,7.3434,690300.0
2005-03-22 14:40:00,11.07,11.08,11.03,11.07,209900.0,7.3501,7.3567,7.3235,7.3501,209900.0
2005-03-22 14:50:00,11.07,11.09,11.05,11.09,133100.0,7.3501,7.3633,7.3368,7.3633,133100.0
2005-03-22 15:00:00,11.08,11.11,11.07,11.1,447000.0,7.3567,7.3766,7.3501,7.37,447000.0
2005-03-22 15:10:00,11.1,11.11,11.08,11.11,436100.0,7.37,7.3766,7.3567,7.3766,436100.0
2005-03-22 15:20:00,11.1,11.11,11.06,11.09,192400.0,7.37,7.3766,7.3434,7.3633,192400.0
2005-03-22 15:30:00,11.09,11.09,11.01,11.01,141400.0,7.3633,7.3633,7.3102,7.3102,141400.0
2005-03-22 15:40:00,11.01,11.03,10.96,10.97,293500.0,7.3102,7.3235,7.277,7.2837,293500.0
2005-03-22 15:50:00,10.97,11.01,10.95,10.96,338000.0,7.2837,7.3102,7.2704,7.277,338000.0
2005-03-23 09:30:00,11.07,11.07,10.98,10.99,300900.0,7.3501,7.3501,7.2903,7.2969,300900.0
2005-03-23 09:40:00,10.99,11.05,10.98,11.02,120100.0,7.2969,7.3368,7.2903,7.3169,120100.0
2005-03-23 09:50:00,11.03,11.05,11.0,11.0,50600.0,7.3235,7.3368,7.3036,7.3036,50600.0
2005-03-23 10:00:00,11.0,11.05,10.99,11.05,828100.0,7.3036,7.3368,7.2969,7.3368,828100.0
2005-03-23 10:10:00,11.04,11.05,11.01,11.02,151000.0,7.3301,7.3368,7.3102,7.3169,151000.0
2005-03-23 10:20:00,11.01,11.02,10.94,10.99,130300.0,7.3102,7.3169,7.2637,7.2969,130300.0
2005-03-23 10:30:00,10.99,11.01,10.95,10.97,92300.0,7.2969,7.3102,7.2704,7.2837,92300.0
2005-03-23 10:40:00,10.97,10.97,10.92,10.96,115100.0,7.2837,7.2837,7.2505,7.277,115100.0
2005-03-23 10:50:00,10.95,11.01,10.91,11.0,138600.0,7.2704,7.3102,7.2438,7.3036,138600.0
2005-03-23 11:00:00,11.0,11.03,10.99,11.02,102300.0,7.3036,7.3235,7.2969,7.3169,102300.0
2005-03-23 11:10:00,11.03,11.05,11.0,11.04,173800.0,7.3235,7.3368,7.3036,7.3301,173800.0
2005-03-23 11:20:00,11.04,11.05,10.94,10.97,123600.0,7.3301,7.3368,7.2637,7.2837,123600.0
2005-03-23 11:30:00,10.97,10.98,10.93,10.93,88000.0,7.2837,7.2903,7.2571,7.2571,88000.0
2005-03-23 11:40:00,10.92,10.94,10.92,10.94,66100.0,7.2505,7.2637,7.2505,7.2637,66100.0
2005-03-23 11:50:00,10.94,10.95,10.89,10.91,111000.0,7.2637,7.2704,7.2305,7.2438,111000.0
2005-03-23 12:00:00,10.9,10.94,10.9,10.94,181400.0,7.2372,7.2637,7.2372,7.2637,181400.0
2005-03-23 12:10:00,10.94,11.01,10.94,10.99,175700.0,7.2637,7.3102,7.2637,7.2969,175700.0
2005-03-23 12:20:00,11.0,11.0,10.96,10.97,36400.0,7.3036,7.3036,7.277,7.2837,36400.0
2005-03-23 12:30:00,10.96,10.97,10.92,10.94,51200.0,7.277,7.2837,7.2505,7.2637,51200.0
2005-03-23 12:40:00,10.95,10.96,10.93,10.95,44600.0,7.2704,7.277,7.2571,7.2704,44600.0
2005-03-23 12:50:00,10.95,10.96,10.94,10.96,48500.0,7.2704,7.277,7.2637,7.277,48500.0
2005-03-23 13:00:00,10.96,10.97,10.95,10.96,41000.0,7.277,7.2837,7.2704,7.277,41000.0
2005-03-23 13:10:00,10.96,10.96,10.94,10.94,40800.0,7.277,7.277,7.2637,7.2637,40800.0
2005-03-23 13:20:00,10.95,10.95,10.92,10.92,77800.0,7.2704,7.2704,7.2505,7.2505,77800.0
2005-03-23 13:30:00,10.93,10.93,10.91,10.93,20800.0,7.2571,7.2571,7.2438,7.2571,20800.0
2005-03-23 13:40:00,10.93,10.96,10.92,10.93,74400.0,7.2571,7.277,7.2505,7.2571,74400.0
2005-03-23 13:50:00,10.94,10.95,10.93,10.94,35200.0,7.2637,7.2704,7.2571,7.2637,35200.0
2005-03-23 14:00:00,10.93,10.97,10.93,10.96,92300.0,7.2571,7.2837,7.2571,7.277,92300.0
2005-03-23 14:10:00,10.96,10.96,10.93,10.95,86300.0,7.277,7.277,7.2571,7.2704,86300.0
2005-03-23 14:20:00,10.94,10.95,10.93,10.93,43700.0,7.2637,7.2704,7.2571,7.2571,43700.0
2005-03-23 14:30:00,10.94,10.95,10.92,10.92,146700.0,7.2637,7.2704,7.2505,7.2505,146700.0
2005-03-23 14:40:00,10.93,10.94,10.91,10.93,59000.0,7.2571,7.2637,7.2438,7.2571,59000.0
2005-03-23 14:50:00,10.94,10.94,10.9,10.9,66800.0,7.2637,7.2637,7.2372,7.2372,66800.0
2005-03-23 15:00:00,10.9,10.91,10.87,10.88,121300.0,7.2372,7.2438,7.2173,7.2239,121300.0
2005-03-23 15:10:00,10.88,10.89,10.83,10.84,193900.0,7.2239,7.2305,7.1907,7.1974,193900.0
2005-03-23 15:20:00,10.84,10.9,10.82,10.89,236000.0,7.1974,7.2372,7.1841,7.2305,236000.0
2005-03-23 15:30:00,10.89,10.89,10.8,10.82,392600.0,7.2305,7.2305,7.1708,7.1841,392600.0
2005-03-23 15:40:00,10.83,10.87,10.8,10.81,262400.0,7.1907,7.2173,7.1708,7.1774,262400.0
2005-03-23 15:50:00,10.81,10.84,10.78,10.79,360400.0,7.1774,7.1974,7.1575,7.1642,360400.0
2005-03-24 09:30:00,10.86,11.03,10.83,11.0,331900.0,7.2106,7.3235,7.1907,7.3036,331900.0
2005-03-24 09:40:00,11.0,11.02,10.99,11.0,140500.0,7.3036,7.3169,7.2969,7.3036,140500.0
2005-03-24 09:50:00,11.0,11.05,10.99,11.0,180000.0,7.3036,7.3368,7.2969,7.3036,180000.0
2005-03-24 10:00:00,11.0,11.03,11.0,11.01,340000.0,7.3036,7.3235,7.3036,7.3102,340000.0
2005-03-24 10:10:00,11.02,11.04,11.0,11.02,313600.0,7.3169,7.3301,7.3036,7.3169,313600.0
2005-03-24 10:20:00,11.02,11.05,11.0,11.04,120700.0,7.3169,7.3368,7.3036,7.3301,120700.0
2005-03-24 10:30:00,11.04,11.08,11.03,11.05,120800.0,7.3301,7.3567,7.3235,7.3368,120800.0
2005-03-24 10:40:00,11.04,11.05,11.02,11.02,84800.0,7.3301,7.3368,7.3169,7.3169,84800.0
2005-03-24 10:50:00,11.01,11.03,11.0,11.01,124500.0,7.3102,7.3235,7.3036,7.3102,124500.0
2005-03-24 11:00:00,11.02,11.03,11.0,11.02,118500.0,7.3169,7.3235,7.3036,7.3169,118500.0
2005-03-24 11:10:00,11.01,11.03,10.99,10.99,177400.0,7.3102,7.3235,7.2969,7.2969,177400.0
2005-03-24 11:20:00,11.0,11.0,10.93,10.95,138300.0,7.3036,7.3036,7.2571,7.2704,138300.0
2005-03-24 11:30:00,10.95,10.97,10.95,10.96,105700.0,7.2704,7.2837,7.2704,7.277,105700.0
2005-03-24 11:40:00,10.96,10.96,10.91,10.91,96800.0,7.277,7.277,7.2438,7.2438,96800.0
2005-03-24 11:50:00,10.91,10.92,10.9,10.9,149800.0,7.2438,7.2505,7.2372,7.2372,149800.0
2005-03-24 12:00:00,10.9,10.95,10.9,10.93,159400.0,7.2372,7.2704,7.2372,7.2571,159400.0
2005-03-24 12:10:00,10.93,10.93,10.89,10.91,142900.0,7.2571,7.2571,7.2305,7.2438,142900.0
2005-03-24 12:20:00,10.91,10.95,10.9,10.95,101600.0,7.2438,7.2704,7.2372,7.2704,101600.0
2005-03-24 12:30:00,10.93,10.96,10.91,10.96,49900.0,7.2571,7.277,7.2438,7.277,49900.0
2005-03-24 12:40:00,10.96,10.96,10.93,10.94,51200.0,7.277,7.277,7.2571,7.2637,51200.0
2005-03-24 12:50:00,10.94,10.95,10.94,10.94,52000.0,7.2637,7.2704,7.2637,7.2637,52000.0
2005-03-24 13:00:00,10.95,10.95,10.94,10.95,28200.0,7.2704,7.2704,7.2637,7.2704,28200.0
2005-03-24 13:10:00,10.95,10.97,10.94,10.95,107400.0,7.2704,7.2837,7.2637,7.2704,107400.0
2005-03-24 13:20:00,10.95,10.96,10.94,10.95,59000.0,7.2704,7.277,7.2637,7.2704,59000.0
2005-03-24 13:30:00,10.95,10.95,10.94,10.95,117500.0,7.2704,7.2704,7.2637,7.2704,117500.0
2005-03-24 13:40:00,10.96,10.98,10.94,10.95,136100.0,7.277,7.2903,7.2637,7.2704,136100.0
2005-03-24 13:50:00,10.95,10.95,10.91,10.92,65300.0,7.2704,7.2704,7.2438,7.2505,65300.0
2005-03-24 14:00:00,10.93,10.95,10.92,10.93,45100.0,7.2571,7.2704,7.2505,7.2571,45100.0
2005-03-24 14:10:00,10.93,10.95,10.89,10.93,162400.0,7.2571,7.2704,7.2305,7.2571,162400.0
2005-03-24 14:20:00,10.93,10.94,10.91,10.93,31900.0,7.2571,7.2637,7.2438,7.2571,31900.0
2005-03-24 14:30:00,10.93,10.93,10.91,10.92,63600.0,7.2571,7.2571,7.2438,7.2505,63600.0
2005-03-24 14:40:00,10.93,10.95,10.92,10.92,51500.0,7.2571,7.2704,7.2505,7.2505,51500.0
2005-03-24 14:50:00,10.92,10.94,10.91,10.94,60800.0,7.2505,7.2637,7.2438,7.2637,60800.0
2005-03-24 15:00:00,10.95,10.96,10.91,10.92,133300.0,7.2704,7.277,7.2438,7.2505,133300.0
2005-03-24 15:10:00,10.92,10.93,10.89,10.91,154500.0,7.2505,7.2571,7.2305,7.2438,154500.0
2005-03-24 15:20:00,10.91,10.96,10.9,10.94,95800.0,7.2438,7.277,7.2372,7.2637,95800.0
2005-03-24 15:30:00,10.94,10.95,10.94,10.94,119200.0,7.2637,7.2704,7.2637,7.2637,119200.0
2005-03-24 15:40:00,10.94,10.95,10.93,10.93,184500.0,7.2637,7.2704,7.2571,7.2571,184500.0
2005-03-24 15:50:00,10.93,10.94,10.86,10.88,418500.0,7.2571,7.2637,7.2106,7.2239,418500.0
2005-03-28 09:30:00,10.87,11.0,10.87,10.98,185600.0,7.2173,7.3036,7.2173,7.2903,185600.0
2005-03-28 09:40:00,10.99,11.02,10.95,11.0,109600.0,7.2969,7.3169,7.2704,7.3036,109600.0
2005-03-28 09:50:00,10.99,11.03,10.96,11.02,180400.0,7.2969,7.3235,7.277,7.3169,180400.0
2005-03-28 10:00:00,11.02,11.03,10.98,11.02,48900.0,7.3169,7.3235,7.2903,7.3169,48900.0
2005-03-28 10:10:00,11.02,11.03,11.0,11.02,98500.0,7.3169,7.3235,7.3036,7.3169,98500.0
2005-03-28 10:20:00,11.02,11.03,11.0,11.03,52500.0,7.3169,7.3235,7.3036,7.3235,52500.0
2005-03-28 10:30:00,11.03,11.05,11.02,11.03,55000.0,7.3235,7.3368,7.3169,7.3235,55000.0
2005-03-28 10:40:00,11.03,11.05,11.0,11.02,86000.0,7.3235,7.3368,7.3036,7.3169,86000.0
2005-03-28 10:50:00,11.04,11.04,11.0,11.02,53200.0,7.3301,7.3301,7.3036,7.3169,53200.0
2005-03-28 11:00:00,11.0,11.02,10.99,11.0,126800.0,7.3036,7.3169,7.2969,7.3036,126800.0
2005-03-28 11:10:00,11.0,11.01,10.98,11.01,74900.0,7.3036,7.3102,7.2903,7.3102,74900.0
2005-03-28 11:20:00,11.01,11.02,10.99,11.0,89200.0,7.3102,7.3169,7.2969,7.3036,89200.0
2005-03-28 11:30:00,11.01,11.01,10.99,11.01,49100.0,7.3102,7.3102,7.2969,7.3102,49100.0
2005-03-28 11:40:00,11.01,11.02,10.98,10.98,46100.0,7.3102,7.3169,7.2903,7.2903,46100.0
2005-03-28 11:50:00,10.98,10.99,10.95,10.95,46900.0,7.2903,7.2969,7.2704,7.2704,46900.0
2005-03-28 12:00:00,10.95,10.98,10.94,10.96,39200.0,7.2704,7.2903,7.2637,7.277,39200.0
2005-03-28 12:10:00,10.96,10.97,10.93,10.96,139000.0,7.277,7.2837,7.2571,7.277,139000.0
2005-03-28 12:20:00,10.96,11.0,10.96,10.98,21600.0,7.277,7.3036,7.277,7.2903,21600.0
2005-03-28 12:30:00,10.99,11.0,10.96,10.97,51900.0,7.2969,7.3036,7.277,7.2837,51900.0
2005-03-28 12:40:00,10.97,10.98,10.96,10.97,20800.0,7.2837,7.2903,7.277,7.2837,20800.0
2005-03-28 12:50:00,10.97,10.97,10.95,10.95,35200.0,7.2837,7.2837,7.2704,7.2704,35200.0
2005-03-28 13:00:00,10.96,10.98,10.96,10.96,31200.0,7.277,7.2903,7.277,7.277,31200.0
2005-03-28 13:10:00,10.96,11.0,10.95,10.97,50500.0,7.277,7.3036,7.2704,7.2837,50500.0
2005-03-28 13:20:00,10.98,11.0,10.96,10.99,56300.0,7.2903,7.3036,7.277,7.2969,56300.0
2005-03-28 13:30:00,10.99,11.01,10.98,10.99,48000.0,7.2969,7.3102,7.2903,7.2969,48000.0
2005-03-28 13:40:00,11.0,11.01,10.98,10.99,40300.0,7.3036,7.3102,7.2903,7.2969,40300.0
2005-03-28 13:50:00,11.0,11.01,10.99,11.01,64300.0,7.3036,7.3102,7.2969,7.3102,64300.0
2005-03-28 14:00:00,11.0,11.01,10.96,11.0,85000.0,7.3036,7.3102,7.277,7.3036,85000.0
2005-03-28 14:10:00,11.01,11.02,10.98,11.0,341600.0,7.3102,7.3169,7.2903,7.3036,341600.0
2005-03-28 14:20:00,11.0,11.03,10.99,11.03,59900.0,7.3036,7.3235,7.2969,7.3235,59900.0
2005-03-28 14:30:00,11.02,11.04,11.01,11.01,61100.0,7.3169,7.3301,7.3102,7.3102,61100.0
2005-03-28 14:40:00,11.01,11.04,11.0,11.03,67900.0,7.3102,7.3301,7.3036,7.3235,67900.0
2005-03-28 14:50:00,11.02,11.05,11.01,11.03,67700.0,7.3169,7.3368,7.3102,7.3235,67700.0
2005-03-28 15:00:00,11.03,11.04,11.01,11.02,49700.0,7.3235,7.3301,7.3102,7.3169,49700.0
2005-03-28 15:10:00,11.01,11.03,11.0,11.02,99700.0,7.3102,7.3235,7.3036,7.3169,99700.0
2005-03-28 15:20:00,11.02,11.03,10.99,11.01,57100.0,7.3169,7.3235,7.2969,7.3102,57100.0
2005-03-28 15:30:00,11.01,11.02,11.0,11.0,76000.0,7.3102,7.3169,7.3036,7.3036,76000.0
2005-03-28 15:40:00,11.0,11.02,10.97,11.01,174500.0,7.3036,7.3169,7.2837,7.3102,174500.0
2005-03-28 15:50:00,11.02,11.02,10.99,11.0,347300.0,7.3169,7.3169,7.2969,7.3036,347300.0
2005-03-29 09:30:00,10.97,11.0,10.92,10.99,170800.0,7.2837,7.3036,7.2505,7.2969,170800.0
2005-03-29 09:40:00,11.0,11.02,10.99,11.0,117700.0,7.3036,7.3169,7.2969,7.3036,117700.0
2005-03-29 09:50:00,11.0,11.01,10.92,10.99,139500.0,7.3036,7.3102,7.2505,7.2969,139500.0
2005-03-29 10:00:00,10.99,11.03,10.99,11.01,97800.0,7.2969,7.3235,7.2969,7.3102,97800.0
2005-03-29 10:10:00,11.0,11.09,11.0,11.08,129200.0,7.3036,7.3633,7.3036,7.3567,129200.0
2005-03-29 10:20:00,11.09,11.09,11.06,11.06,101400.0,7.3633,7.3633,7.3434,7.3434,101400.0
2005-03-29 10:30:00,11.07,11.09,11.04,11.08,56000.0,7.3501,7.3633,7.3301,7.3567,56000.0
2005-03-29 10:40:00,11.09,11.09,11.02,11.02,62700.0,7.3633,7.3633,7.3169,7.3169,62700.0
2005-03-29 10:50:00,11.02,11.08,11.02,11.05,121700.0,7.3169,7.3567,7.3169,7.3368,121700.0
2005-03-29 11:00:00,11.06,11.06,11.01,11.04,57100.0,7.3434,7.3434,7.3102,7.3301,57100.0
2005-03-29 11:10:00,11.03,11.05,11.01,11.01,55100.0,7.3235,7.3368,7.3102,7.3102,55100.0
2005-03-29 11:20:00,11.01,11.01,11.0,11.0,79800.0,7.3102,7.3102,7.3036,7.3036,79800.0
2005-03-29 11:30:00,11.0,11.01,11.0,11.01,54600.0,7.3036,7.3102,7.3036,7.3102,54600.0
2005-03-29 11:40:00,11.01,11.01,10.96,10.96,52800.0,7.3102,7.3102,7.277,7.277,52800.0
2005-03-29 11:50:00,10.96,10.97,10.94,10.95,74000.0,7.277,7.2837,7.2637,7.2704,74000.0
2005-03-29 12:00:00,10.95,10.96,10.92,10.93,66200.0,7.2704,7.277,7.2505,7.2571,66200.0
2005-03-29 12:10:00,10.93,10.94,10.91,10.92,63200.0,7.2571,7.2637,7.2438,7.2505,63200.0
2005-03-29 12:20:00,10.92,10.94,10.91,10.94,34200.0,7.2505,7.2637,7.2438,7.2637,34200.0
2005-03-29 12:30:00,10.94,10.95,10.91,10.93,31000.0,7.2637,7.2704,7.2438,7.2571,31000.0
2005-03-29 12:40:00,10.93,10.95,10.92,10.95,47400.0,7.2571,7.2704,7.2505,7.2704,47400.0
2005-03-29 12:50:00,10.97,10.97,10.94,10.97,52300.0,7.2837,7.2837,7.2637,7.2837,52300.0
2005-03-29 13:00:00,10.96,10.98,10.94,10.94,73200.0,7.277,7.2903,7.2637,7.2637,73200.0
2005-03-29 13:10:00,10.95,10.95,10.92,10.94,115500.0,7.2704,7.2704,7.2505,7.2637,115500.0
2005-03-29 13:20:00,10.93,10.94,10.92,10.93,54700.0,7.2571,7.2637,7.2505,7.2571,54700.0
2005-03-29 13:30:00,10.93,10.94,10.92,10.93,62100.0,7.2571,7.2637,7.2505,7.2571,62100.0
2005-03-29 13:40:00,10.93,10.94,10.91,10.92,52000.0,7.2571,7.2637,7.2438,7.2505,52000.0
2005-03-29 13:50:00,10.92,10.95,10.9,10.93,70100.0,7.2505,7.2704,7.2372,7.2571,70100.0
2005-03-29 14:00:00,10.93,10.94,10.87,10.88,179200.0,7.2571,7.2637,7.2173,7.2239,179200.0
2005-03-29 14:10:00,10.88,10.9,10.87,10.87,118500.0,7.2239,7.2372,7.2173,7.2173,118500.0
2005-03-29 14:20:00,10.87,10.88,10.86,10.88,77600.0,7.2173,7.2239,7.2106,7.2239,77600.0
2005-03-29 14:30:00,10.88,10.88,10.86,10.86,120100.0,7.2239,7.2239,7.2106,7.2106,120100.0
2005-03-29 14:40:00,10.87,10.87,10.83,10.87,78900.0,7.2173,7.2173,7.1907,7.2173,78900.0
2005-03-29 14:50:00,10.87,10.9,10.87,10.9,78300.0,7.2173,7.2372,7.2173,7.2372,78300.0
2005-03-29 15:00:00,10.89,10.9,10.84,10.87,143700.0,7.2305,7.2372,7.1974,7.2173,143700.0
2005-03-29 15:10:00,10.88,10.91,10.85,10.86,243800.0,7.2239,7.2438,7.204,7.2106,243800.0
2005-03-29 15:20:00,10.86,10.88,10.82,10.86,101300.0,7.2106,7.2239,7.1841,7.2106,101300.0
2005-03-29 15:30:00,10.85,10.86,10.82,10.84,152700.0,7.204,7.2106,7.1841,7.1974,152700.0
2005-03-29 15:40:00,10.85,10.88,10.84,10.87,204000.0,7.204,7.2239,7.1974,7.2173,204000.0
2005-03-29 15:50:00,10.87,10.89,10.85,10.85,331700.0,7.2173,7.2305,7.204,7.204,331700.0
2005-03-30 09:30:00,10.83,11.0,10.83,10.97,282200.0,7.1907,7.3036,7.1907,7.2837,282200.0
2005-03-30 09:40:00,10.98,10.98,10.9,10.91,219600.0,7.2903,7.2903,7.2372,7.2438,219600.0
2005-03-30 09:50:00,10.91,10.92,10.88,10.88,217500.0,7.2438,7.2505,7.2239,7.2239,217500.0
2005-03-30 10:00:00,10.87,10.87,10.82,10.86,124600.0,7.2173,7.2173,7.1841,7.2106,124600.0
2005-03-30 10:10:00,10.85,10.85,10.81,10.84,89200.0,7.204,7.204,7.1774,7.1974,89200.0
2005-03-30 10:20:00,10.84,10.85,10.81,10.83,154400.0,7.1974,7.204,7.1774,7.1907,154400.0
2005-03-30 10:30:00,10.82,10.87,10.82,10.84,113700.0,7.1841,7.2173,7.1841,7.1974,113700.0
2005-03-30 10:40:00,10.85,10.9,10.81,10.88,356800.0,7.204,7.2372,7.1774,7.2239,356800.0
2005-03-30 10:50:00,10.87,10.9,10.84,10.84,181300.0,7.2173,7.2372,7.1974,7.1974,181300.0
2005-03-30 11:00:00,10.84,10.86,10.83,10.83,78800.0,7.1974,7.2106,7.1907,7.1907,78800.0
2005-03-30 11:10:00,10.84,10.84,10.8,10.82,106400.0,7.1974,7.1974,7.1708,7.1841,106400.0
2005-03-30 11:20:00,10.83,10.83,10.8,10.82,72400.0,7.1907,7.1907,7.1708,7.1841,72400.0
2005-03-30 11:30:00,10.82,10.83,10.79,10.82,169200.0,7.1841,7.1907,7.1642,7.1841,169200.0
2005-03-30 11:40:00,10.82,10.85,10.81,10.83,90000.0,7.1841,7.204,7.1774,7.1907,90000.0
2005-03-30 11:50:00,10.83,10.84,10.81,10.84,125900.0,7.1907,7.1974,7.1774,7.1974,125900.0
2005-03-30 12:00:00,10.84,10.85,10.82,10.83,82600.0,7.1974,7.204,7.1841,7.1907,82600.0
2005-03-30 12:10:00,10.83,10.85,10.82,10.84,94300.0,7.1907,7.204,7.1841,7.1974,94300.0
2005-03-30 12:20:00,10.84,10.86,10.82,10.85,459700.0,7.1974,7.2106,7.1841,7.204,459700.0
2005-03-30 12:30:00,10.85,10.87,10.85,10.86,138100.0,7.204,7.2173,7.204,7.2106,138100.0
2005-03-30 12:40:00,10.86,10.88,10.85,10.85,58900.0,7.2106,7.2239,7.204,7.204,58900.0
2005-03-30 12:50:00,10.85,10.86,10.83,10.83,58800.0,7.204,7.2106,7.1907,7.1907,58800.0
2005-03-30 13:00:00,10.83,10.88,10.83,10.87,93900.0,7.1907,7.2239,7.1907,7.2173,93900.0
2005-03-30 13:10:00,10.87,10.88,10.86,10.86,80600.0,7.2173,7.2239,7.2106,7.2106,80600.0
2005-03-30 13:20:00,10.86,10.86,10.83,10.84,65300.0,7.2106,7.2106,7.1907,7.1974,65300.0
2005-03-30 13:30:00,10.85,10.87,10.82,10.82,99100.0,7.204,7.2173,7.1841,7.1841,99100.0
2005-03-30 13:40:00,10.82,10.86,10.82,10.85,104400.0,7.1841,7.2106,7.1841,7.204,104400.0
2005-03-30 13:50:00,10.85,10.86,10.83,10.85,80700.0,7.204,7.2106,7.1907,7.204,80700.0
2005-03-30 14:00:00,10.85,10.87,10.84,10.86,122400.0,7.204,7.2173,7.1974,7.2106,122400.0
2005-03-30 14:10:00,10.86,10.89,10.83,10.84,72700.0,7.2106,7.2305,7.1907,7.1974,72700.0
2005-03-30 14:20:00,10.84,10.84,10.8,10.81,98200.0,7.1974,7.1974,7.1708,7.1774,98200.0
2005-03-30 14:30:00,10.81,10.83,10.79,10.81,73700.0,7.1774,7.1907,7.1642,7.1774,73700.0
2005-03-30 14:40:00,10.8,10.81,10.78,10.81,96700.0,7.1708,7.1774,7.1575,7.1774,96700.0
2005-03-30 14:50:00,10.8,10.81,10.77,10.78,104300.0,7.1708,7.1774,7.1509,7.1575,104300.0
2005-03-30 15:00:00,10.78,10.82,10.78,10.8,176700.0,7.1575,7.1841,7.1575,7.1708,176700.0
2005-03-30 15:10:00,10.8,10.83,10.77,10.8,95200.0,7.1708,7.1907,7.1509,7.1708,95200.0
2005-03-30 15:20:00,10.8,10.83,10.79,10.82,122200.0,7.1708,7.1907,7.1642,7.1841,122200.0
2005-03-30 15:30:00,10.81,10.85,10.81,10.84,151500.0,7.1774,7.204,7.1774,7.1974,151500.0
2005-03-30 15:40:00,10.84,10.85,10.8,10.82,259000.0,7.1974,7.204,7.1708,7.1841,259000.0
2005-03-30 15:50:00,10.84,10.84,10.78,10.8,410600.0,7.1974,7.1974,7.1575,7.1708,410600.0
2005-03-31 09:30:00,10.85,11.01,10.85,11.01,498000.0,7.204,7.3102,7.204,7.3102,498000.0
2005-03-31 09:40:00,11.01,11.15,11.0,11.13,536400.0,7.3102,7.4032,7.3036,7.3899,536400.0
2005-03-31 09:50:00,11.14,11.14,11.02,11.08,448100.0,7.3965,7.3965,7.3169,7.3567,448100.0
2005-03-31 10:00:00,11.07,11.09,11.05,11.08,220400.0,7.3501,7.3633,7.3368,7.3567,220400.0
2005-03-31 10:10:00,11.08,11.08,11.03,11.05,79600.0,7.3567,7.3567,7.3235,7.3368,79600.0
2005-03-31 10:20:00,11.05,11.07,11.02,11.05,165900.0,7.3368,7.3501,7.3169,7.3368,165900.0
2005-03-31 10:30:00,11.05,11.07,11.04,11.04,93500.0,7.3368,7.3501,7.3301,7.3301,93500.0
2005-03-31 10:40:00,11.05,11.06,11.03,11.04,152600.0,7.3368,7.3434,7.3235,7.3301,152600.0
2005-03-31 10:50:00,11.05,11.08,11.04,11.06,156900.0,7.3368,7.3567,7.3301,7.3434,156900.0
2005-03-31 11:00:00,11.07,11.08,11.05,11.07,90600.0,7.3501,7.3567,7.3368,7.3501,90600.0
2005-03-31 11:10:00,11.06,11.08,11.05,11.07,73200.0,7.3434,7.3567,7.3368,7.3501,73200.0
2005-03-31 11:20:00,11.07,11.08,11.04,11.06,67400.0,7.3501,7.3567,7.3301,7.3434,67400.0
2005-03-31 11:30:00,11.06,11.07,11.04,11.06,88300.0,7.3434,7.3501,7.3301,7.3434,88300.0
2005-03-31 11:40:00,11.05,11.06,11.04,11.05,54700.0,7.3368,7.3434,7.3301,7.3368,54700.0
2005-03-31 11:50:00,11.04,11.05,11.03,11.05,58200.0,7.3301,7.3368,7.3235,7.3368,58200.0
2005-03-31 12:00:00,11.04,11.09,11.04,11.08,78300.0,7.3301,7.3633,7.3301,7.3567,78300.0
2005-03-31 12:10:00,11.09,11.09,11.07,11.08,70900.0,7.3633,7.3633,7.3501,7.3567,70900.0
2005-03-31 12:20:00,11.08,11.1,11.08,11.08,225000.0,7.3567,7.37,7.3567,7.3567,225000.0
2005-03-31 12:30:00,11.08,11.09,11.05,11.07,29400.0,7.3567,7.3633,7.3368,7.3501,29400.0
2005-03-31 12:40:00,11.08,11.09,11.07,11.07,77500.0,7.3567,7.3633,7.3501,7.3501,77500.0
2005-03-31 12:50:00,11.08,11.1,11.08,11.09,27600.0,7.3567,7.37,7.3567,7.3633,27600.0
2005-03-31 13:00:00,11.1,11.1,11.09,11.09,17300.0,7.37,7.37,7.3633,7.3633,17300.0
2005-03-31 13:10:00,11.09,11.09,11.07,11.08,15600.0,7.3633,7.3633,7.3501,7.3567,15600.0
2005-03-31 13:20:00,11.09,11.09,11.08,11.08,19800.0,7.3633,7.3633,7.3567,7.3567,19800.0
2005-03-31 13:30:00,11.09,11.11,11.08,11.1,89200.0,7.3633,7.3766,7.3567,7.37,89200.0
2005-03-31 13:40:00,11.1,11.11,11.08,11.1,56600.0,7.37,7.3766,7.3567,7.37,56600.0
2005-03-31 13:50:00,11.1,11.11,11.08,11.11,44100.0,7.37,7.3766,7.3567,7.3766,44100.0
2005-03-31 14:00:00,11.1,11.11,11.1,11.1,52700.0,7.37,7.3766,7.37,7.37,52700.0
2005-03-31 14:10:00,11.11,11.12,11.09,11.11,121600.0,7.3766,7.3833,7.3633,7.3766,121600.0
2005-03-31 14:20:00,11.1,11.14,11.09,11.12,100000.0,7.37,7.3965,7.3633,7.3833,100000.0
2005-03-31 14:30:00,11.13,11.16,11.12,11.14,182700.0,7.3899,7.4098,7.3833,7.3965,182700.0
2005-03-31 14:40:00,11.15,11.16,11.13,11.14,74200.0,7.4032,7.4098,7.3899,7.3965,74200.0
2005-03-31 14:50:00,11.14,11.16,11.13,11.14,109100.0,7.3965,7.4098,7.3899,7.3965,109100.0
2005-03-31 15:00:00,11.14,11.15,11.13,11.15,76500.0,7.3965,7.4032,7.3899,7.4032,76500.0
2005-03-31 15:10:00,11.16,11.16,11.14,11.16,83300.0,7.4098,7.4098,7.3965,7.4098,83300.0
2005-03-31 15:20:00,11.15,11.18,11.15,11.17,136800.0,7.4032,7.4231,7.4032,7.4165,136800.0
2005-03-31 15:30:00,11.17,11.2,11.14,11.14,205300.0,7.4165,7.4364,7.3965,7.3965,205300.0
2005-03-31 15:40:00,11.15,11.18,11.13,11.13,236400.0,7.4032,7.4231,7.3899,7.3899,236400.0
2005-03-31 15:50:00,11.14,11.15,11.11,11.12,293200.0,7.3965,7.4032,7.3766,7.3833,293200.0
2005-04-01 09:30:00,11.21,11.3,11.21,11.24,298900.0,7.443,7.5028,7.443,7.4629,298900.0
2005-04-01 09:40:00,11.24,11.3,11.24,11.28,380100.0,7.4629,7.5028,7.4629,7.4895,380100.0
2005-04-01 09:50:00,11.29,11.3,11.26,11.29,133800.0,7.4961,7.5028,7.4762,7.4961,133800.0
2005-04-01 10:00:00,11.29,11.29,11.25,11.25,148500.0,7.4961,7.4961,7.4696,7.4696,148500.0
2005-04-01 10:10:00,11.26,11.28,11.25,11.26,113100.0,7.4762,7.4895,7.4696,7.4762,113100.0
2005-04-01 10:20:00,11.26,11.28,11.24,11.25,157800.0,7.4762,7.4895,7.4629,7.4696,157800.0
2005-04-01 10:30:00,11.25,11.25,11.21,11.24,358200.0,7.4696,7.4696,7.443,7.4629,358200.0
2005-04-01 10:40:00,11.24,11.26,11.22,11.23,195900.0,7.4629,7.4762,7.4497,7.4563,195900.0
2005-04-01 10:50:00,11.23,11.26,11.21,11.21,242000.0,7.4563,7.4762,7.443,7.443,242000.0
2005-04-01 11:00:00,11.21,11.24,11.2,11.24,170700.0,7.443,7.4629,7.4364,7.4629,170700.0
2005-04-01 11:10:00,11.24,11.26,11.23,11.25,113300.0,7.4629,7.4762,7.4563,7.4696,113300.0
2005-04-01 11:20:00,11.25,11.27,11.25,11.26,55100.0,7.4696,7.4829,7.4696,7.4762,55100.0
2005-04-01 11:30:00,11.27,11.27,11.26,11.26,48800.0,7.4829,7.4829,7.4762,7.4762,48800.0
2005-04-01 11:40:00,11.26,11.28,11.26,11.27,83300.0,7.4762,7.4895,7.4762,7.4829,83300.0
2005-04-01 11:50:00,11.27,11.28,11.26,11.26,46600.0,7.4829,7.4895,7.4762,7.4762,46600.0
2005-04-01 12:00:00,11.26,11.27,11.25,11.25,42800.0,7.4762,7.4829,7.4696,7.4696,42800.0
2005-04-01 12:10:00,11.25,11.26,11.25,11.26,46800.0,7.4696,7.4762,7.4696,7.4762,46800.0
2005-04-01 12:20:00,11.26,11.26,11.23,11.24,230900.0,7.4762,7.4762,7.4563,7.4629,230900.0
2005-04-01 12:30:00,11.23,11.23,11.21,11.22,91100.0,7.4563,7.4563,7.443,7.4497,91100.0
2005-04-01 12:40:00,11.21,11.24,11.21,11.24,72200.0,7.443,7.4629,7.443,7.4629,72200.0
2005-04-01 12:50:00,11.24,11.24,11.22,11.23,128500.0,7.4629,7.4629,7.4497,7.4563,128500.0
2005-04-01 13:00:00,11.22,11.24,11.22,11.24,99700.0,7.4497,7.4629,7.4497,7.4629,99700.0
2005-04-01 13:10:00,11.23,11.25,11.23,11.24,52800.0,7.4563,7.4696,7.4563,7.4629,52800.0
2005-04-01 13:20:00,11.24,11.25,11.22,11.22,78300.0,7.4629,7.4696,7.4497,7.4497,78300.0
2005-04-01 13:30:00,11.23,11.23,11.2,11.23,94200.0,7.4563,7.4563,7.4364,7.4563,94200.0
2005-04-01 13:40:00,11.22,11.23,11.2,11.21,69400.0,7.4497,7.4563,7.4364,7.443,69400.0
2005-04-01 13:50:00,11.21,11.25,11.21,11.23,208900.0,7.443,7.4696,7.443,7.4563,208900.0
2005-04-01 14:00:00,11.24,11.24,11.21,11.22,144100.0,7.4629,7.4629,7.443,7.4497,144100.0
2005-04-01 14:10:00,11.21,11.24,11.21,11.23,86600.0,7.443,7.4629,7.443,7.4563,86600.0
2005-04-01 14:20:00,11.22,11.23,11.2,11.22,109100.0,7.4497,7.4563,7.4364,7.4497,109100.0
2005-04-01 14:30:00,11.22,11.23,11.21,11.23,111600.0,7.4497,7.4563,7.443,7.4563,111600.0
2005-04-01 14:40:00,11.22,11.24,11.22,11.22,153600.0,7.4497,7.4629,7.4497,7.4497,153600.0
2005-04-01 14:50:00,11.22,11.22,11.21,11.21,172100.0,7.4497,7.4497,7.443,7.443,172100.0
2005-04-01 15:00:00,11.22,11.25,11.19,11.22,197200.0,7.4497,7.4696,7.4297,7.4497,197200.0
2005-04-01 15:10:00,11.23,11.26,11.21,11.22,241800.0,7.4563,7.4762,7.443,7.4497,241800.0
2005-04-01 15:20:00,11.22,11.23,11.11,11.12,162900.0,7.4497,7.4563,7.3766,7.3833,162900.0
2005-04-01 15:30:00,11.11,11.19,11.11,11.13,248100.0,7.3766,7.4297,7.3766,7.3899,248100.0
2005-04-01 15:40:00,11.13,11.17,11.11,11.15,145500.0,7.3899,7.4165,7.3766,7.4032,145500.0
2005-04-01 15:50:00,11.16,11.16,11.13,11.13,173000.0,7.4098,7.4098,7.3899,7.3899,173000.0
2005-04-04 09:30:00,11.09,11.12,11.07,11.09,139800.0,7.3633,7.3833,7.3501,7.3633,139800.0
2005-04-04 09:40:00,11.09,11.12,11.05,11.1,78400.0,7.3633,7.3833,7.3368,7.37,78400.0
2005-04-04 09:50:00,11.1,11.1,11.05,11.07,61800.0,7.37,7.37,7.3368,7.3501,61800.0
2005-04-04 10:00:00,11.06,11.07,11.03,11.03,59200.0,7.3434,7.3501,7.3235,7.3235,59200.0
2005-04-04 10:10:00,11.03,11.04,11.01,11.02,125200.0,7.3235,7.3301,7.3102,7.3169,125200.0
2005-04-04 10:20:00,11.02,11.02,10.99,11.0,100600.0,7.3169,7.3169,7.2969,7.3036,100600.0
2005-04-04 10:30:00,11.0,11.0,10.97,10.98,144200.0,7.3036,7.3036,7.2837,7.2903,144200.0
2005-04-04 10:40:00,11.0,11.06,10.99,11.03,117300.0,7.3036,7.3434,7.2969,7.3235,117300.0
2005-04-04 10:50:00,11.04,11.11,11.03,11.1,123900.0,7.3301,7.3766,7.3235,7.37,123900.0
2005-04-04 11:00:00,11.11,11.14,11.09,11.09,116900.0,7.3766,7.3965,7.3633,7.3633,116900.0
2005-04-04 11:10:00,11.09,11.09,11.03,11.04,143000.0,7.3633,7.3633,7.3235,7.3301,143000.0
2005-04-04 11:20:00,11.05,11.07,11.03,11.07,57500.0,7.3368,7.3501,7.3235,7.3501,57500.0
2005-04-04 11:30:00,11.06,11.08,11.05,11.06,153500.0,7.3434,7.3567,7.3368,7.3434,153500.0
2005-04-04 11:40:00,11.06,11.1,11.06,11.09,55000.0,7.3434,7.37,7.3434,7.3633,55000.0
2005-04-04 11:50:00,11.09,11.11,11.07,11.11,73700.0,7.3633,7.3766,7.3501,7.3766,73700.0
2005-04-04 12:00:00,11.1,11.12,11.09,11.1,78700.0,7.37,7.3833,7.3633,7.37,78700.0
2005-04-04 12:10:00,11.11,11.11,11.06,11.07,118700.0,7.3766,7.3766,7.3434,7.3501,118700.0
2005-04-04 12:20:00,11.07,11.08,11.05,11.05,89500.0,7.3501,7.3567,7.3368,7.3368,89500.0
2005-04-04 12:30:00,11.06,11.1,11.05,11.08,68800.0,7.3434,7.37,7.3368,7.3567,68800.0
2005-04-04 12:40:00,11.09,11.1,11.07,11.08,70300.0,7.3633,7.37,7.3501,7.3567,70300.0
2005-04-04 12:50:00,11.08,11.13,11.07,11.11,109500.0,7.3567,7.3899,7.3501,7.3766,109500.0
2005-04-04 13:00:00,11.12,11.12,11.09,11.09,69900.0,7.3833,7.3833,7.3633,7.3633,69900.0
2005-04-04 13:10:00,11.09,11.11,11.04,11.05,107700.0,7.3633,7.3766,7.3301,7.3368,107700.0
2005-04-04 13:20:00,11.05,11.08,11.05,11.08,105500.0,7.3368,7.3567,7.3368,7.3567,105500.0
2005-04-04 13:30:00,11.07,11.08,11.05,11.06,49400.0,7.3501,7.3567,7.3368,7.3434,49400.0
2005-04-04 13:40:00,11.06,11.09,11.05,11.06,58700.0,7.3434,7.3633,7.3368,7.3434,58700.0
2005-04-04 13:50:00,11.07,11.09,11.06,11.08,47000.0,7.3501,7.3633,7.3434,7.3567,47000.0
2005-04-04 14:00:00,11.08,11.1,11.07,11.08,56300.0,7.3567,7.37,7.3501,7.3567,56300.0
2005-04-04 14:10:00,11.08,11.1,11.07,11.09,74900.0,7.3567,7.37,7.3501,7.3633,74900.0
2005-04-04 14:20:00,11.1,11.13,11.09,11.12,186000.0,7.37,7.3899,7.3633,7.3833,186000.0
2005-04-04 14:30:00,11.12,11.14,11.1,11.13,77100.0,7.3833,7.3965,7.37,7.3899,77100.0
2005-04-04 14:40:00,11.14,11.18,11.13,11.17,103500.0,7.3965,7.4231,7.3899,7.4165,103500.0
2005-04-04 14:50:00,11.17,11.23,11.17,11.22,178000.0,7.4165,7.4563,7.4165,7.4497,178000.0
2005-04-04 15:00:00,11.21,11.27,11.21,11.25,263900.0,7.443,7.4829,7.443,7.4696,263900.0
2005-04-04 15:10:00,11.25,11.25,11.22,11.23,145500.0,7.4696,7.4696,7.4497,7.4563,145500.0
2005-04-04 15:20:00,11.23,11.26,11.22,11.25,128000.0,7.4563,7.4762,7.4497,7.4696,128000.0
2005-04-04 15:30:00,11.25,11.26,11.21,11.24,201400.0,7.4696,7.4762,7.443,7.4629,201400.0
2005-04-04 15:40:00,11.25,11.27,11.24,11.25,170500.0,7.4696,7.4829,7.4629,7.4696,170500.0
2005-04-04 15:50:00,11.25,11.27,11.23,11.25,398600.0,7.4696,7.4829,7.4563,7.4696,398600.0
2005-04-05 09:30:00,11.19,11.31,11.16,11.31,316400.0,7.4297,7.5094,7.4098,7.5094,316400.0
2005-04-05 09:40:00,11.3,11.31,11.24,11.25,328200.0,7.5028,7.5094,7.4629,7.4696,328200.0
2005-04-05 09:50:00,11.24,11.32,11.22,11.32,168700.0,7.4629,7.5161,7.4497,7.5161,168700.0
2005-04-05 10:00:00,11.32,11.32,11.28,11.3,297600.0,7.5161,7.5161,7.4895,7.5028,297600.0
2005-04-05 10:10:00,11.3,11.31,11.28,11.29,160400.0,7.5028,7.5094,7.4895,7.4961,160400.0
2005-04-05 10:20:00,11.28,11.29,11.27,11.27,69500.0,7.4895,7.4961,7.4829,7.4829,69500.0
2005-04-05 10:30:00,11.27,11.29,11.26,11.28,371000.0,7.4829,7.4961,7.4762,7.4895,371000.0
2005-04-05 10:40:00,11.28,11.28,11.25,11.27,93200.0,7.4895,7.4895,7.4696,7.4829,93200.0
2005-04-05 10:50:00,11.28,11.31,11.28,11.29,88400.0,7.4895,7.5094,7.4895,7.4961,88400.0
2005-04-05 11:00:00,11.29,11.29,11.24,11.25,115900.0,7.4961,7.4961,7.4629,7.4696,115900.0
2005-04-05 11:10:00,11.25,11.26,11.23,11.26,133100.0,7.4696,7.4762,7.4563,7.4762,133100.0
2005-04-05 11:20:00,11.25,11.27,11.24,11.25,112100.0,7.4696,7.4829,7.4629,7.4696,112100.0
2005-04-05 11:30:00,11.25,11.26,11.24,11.24,62200.0,7.4696,7.4762,7.4629,7.4629,62200.0
2005-04-05 11:40:00,11.25,11.27,11.24,11.27,75100.0,7.4696,7.4829,7.4629,7.4829,75100.0
2005-04-05 11:50:00,11.26,11.28,11.26,11.26,132100.0,7.4762,7.4895,7.4762,7.4762,132100.0
2005-04-05 12:00:00,11.26,11.27,11.24,11.24,29400.0,7.4762,7.4829,7.4629,7.4629,29400.0
2005-04-05 12:10:00,11.24,11.25,11.22,11.24,107300.0,7.4629,7.4696,7.4497,7.4629,107300.0
2005-04-05 12:20:00,11.24,11.26,11.24,11.25,39200.0,7.4629,7.4762,7.4629,7.4696,39200.0
2005-04-05 12:30:00,11.25,11.28,11.23,11.25,54200.0,7.4696,7.4895,7.4563,7.4696,54200.0
2005-04-05 12:40:00,11.25,11.26,11.23,11.24,223700.0,7.4696,7.4762,7.4563,7.4629,223700.0
2005-04-05 12:50:00,11.24,11.25,11.23,11.24,45800.0,7.4629,7.4696,7.4563,7.4629,45800.0
2005-04-05 13:00:00,11.25,11.28,11.24,11.25,100400.0,7.4696,7.4895,7.4629,7.4696,100400.0
2005-04-05 13:10:00,11.25,11.26,11.24,11.25,946800.0,7.4696,7.4762,7.4629,7.4696,946800.0
2005-04-05 13:20:00,11.25,11.25,11.23,11.25,328200.0,7.4696,7.4696,7.4563,7.4696,328200.0
2005-04-05 13:30:00,11.26,11.27,11.24,11.24,235400.0,7.4762,7.4829,7.4629,7.4629,235400.0
2005-04-05 13:40:00,11.24,11.24,11.23,11.24,28200.0,7.4629,7.4629,7.4563,7.4629,28200.0
2005-04-05 13:50:00,11.24,11.26,11.22,11.26,33100.0,7.4629,7.4762,7.4497,7.4762,33100.0
2005-04-05 14:00:00,11.26,11.26,11.23,11.23,43900.0,7.4762,7.4762,7.4563,7.4563,43900.0
2005-04-05 14:10:00,11.23,11.24,11.18,11.21,107800.0,7.4563,7.4629,7.4231,7.443,107800.0
2005-04-05 14:20:00,11.21,11.23,11.2,11.23,48700.0,7.443,7.4563,7.4364,7.4563,48700.0
2005-04-05 14:30:00,11.22,11.23,11.21,11.23,51600.0,7.4497,7.4563,7.443,7.4563,51600.0
2005-04-05 14:40:00,11.22,11.25,11.2,11.23,86600.0,7.4497,7.4696,7.4364,7.4563,86600.0
2005-04-05 14:50:00,11.24,11.25,11.22,11.23,85400.0,7.4629,7.4696,7.4497,7.4563,85400.0
2005-04-05 15:00:00,11.24,11.24,11.22,11.23,65400.0,7.4629,7.4629,7.4497,7.4563,65400.0
2005-04-05 15:10:00,11.22,11.27,11.21,11.27,228100.0,7.4497,7.4829,7.443,7.4829,228100.0
2005-04-05 15:20:00,11.25,11.26,11.23,11.25,128600.0,7.4696,7.4762,7.4563,7.4696,128600.0
2005-04-05 15:30:00,11.25,11.27,11.25,11.26,87300.0,7.4696,7.4829,7.4696,7.4762,87300.0
2005-04-05 15:40:00,11.27,11.27,11.25,11.27,145300.0,7.4829,7.4829,7.4696,7.4829,145300.0
2005-04-05 15:50:00,11.27,11.29,11.25,11.27,237000.0,7.4829,7.4961,7.4696,7.4829,237000.0
2005-04-06 09:30:00,11.28,11.37,11.28,11.37,256400.0,7.4895,7.5493,7.4895,7.5493,256400.0
2005-04-06 09:40:00,11.37,11.4,11.36,11.38,184600.0,7.5493,7.5692,7.5426,7.5559,184600.0
2005-04-06 09:50:00,11.38,11.39,11.36,11.37,94200.0,7.5559,7.5625,7.5426,7.5493,94200.0
2005-04-06 10:00:00,11.38,11.39,11.36,11.39,109300.0,7.5559,7.5625,7.5426,7.5625,109300.0
2005-04-06 10:10:00,11.39,11.42,11.36,11.41,234300.0,7.5625,7.5824,7.5426,7.5758,234300.0
2005-04-06 10:20:00,11.4,11.48,11.39,11.46,359900.0,7.5692,7.6223,7.5625,7.609,359900.0
2005-04-06 10:30:00,11.46,11.5,11.36,11.46,262600.0,7.609,7.6356,7.5426,7.609,262600.0
2005-04-06 10:40:00,11.45,11.47,11.44,11.45,75400.0,7.6024,7.6156,7.5957,7.6024,75400.0
2005-04-06 10:50:00,11.45,11.47,11.43,11.45,77900.0,7.6024,7.6156,7.5891,7.6024,77900.0
2005-04-06 11:00:00,11.45,11.48,11.44,11.47,155600.0,7.6024,7.6223,7.5957,7.6156,155600.0
2005-04-06 11:10:00,11.47,11.5,11.47,11.5,477800.0,7.6156,7.6356,7.6156,7.6356,477800.0
2005-04-06 11:20:00,11.49,11.57,11.48,11.57,486400.0,7.6289,7.682,7.6223,7.682,486400.0
2005-04-06 11:30:00,11.58,11.6,11.55,11.57,238400.0,7.6887,7.702,7.6688,7.682,238400.0
2005-04-06 11:40:00,11.57,11.57,11.53,11.55,179200.0,7.682,7.682,7.6555,7.6688,179200.0
2005-04-06 11:50:00,11.55,11.58,11.54,11.58,113300.0,7.6688,7.6887,7.6621,7.6887,113300.0
2005-04-06 12:00:00,11.58,11.59,11.54,11.58,114000.0,7.6887,7.6953,7.6621,7.6887,114000.0
2005-04-06 12:10:00,11.58,11.59,11.57,11.58,87100.0,7.6887,7.6953,7.682,7.6887,87100.0
2005-04-06 12:20:00,11.58,11.61,11.57,11.6,203400.0,7.6887,7.7086,7.682,7.702,203400.0
2005-04-06 12:30:00,11.6,11.63,11.59,11.62,172000.0,7.702,7.7219,7.6953,7.7152,172000.0
2005-04-06 12:40:00,11.62,11.68,11.61,11.65,236600.0,7.7152,7.7551,7.7086,7.7352,236600.0
2005-04-06 12:50:00,11.65,11.66,11.62,11.63,182000.0,7.7352,7.7418,7.7152,7.7219,182000.0
2005-04-06 13:00:00,11.64,11.65,11.59,11.61,199200.0,7.7285,7.7352,7.6953,7.7086,199200.0
2005-04-06 13:10:00,11.63,11.66,11.6,11.66,250000.0,7.7219,7.7418,7.702,7.7418,250000.0
2005-04-06 13:20:00,11.65,11.7,11.65,11.69,278000.0,7.7352,7.7684,7.7352,7.7617,278000.0
2005-04-06 13:30:00,11.69,11.69,11.66,11.68,91200.0,7.7617,7.7617,7.7418,7.7551,91200.0
2005-04-06 13:40:00,11.68,11.71,11.66,11.66,270700.0,7.7551,7.775,7.7418,7.7418,270700.0
2005-04-06 13:50:00,11.66,11.67,11.63,11.66,172000.0,7.7418,7.7484,7.7219,7.7418,172000.0
2005-04-06 14:00:00,11.67,11.67,11.64,11.65,207900.0,7.7484,7.7484,7.7285,7.7352,207900.0
2005-04-06 14:10:00,11.65,11.68,11.65,11.68,174600.0,7.7352,7.7551,7.7352,7.7551,174600.0
2005-04-06 14:20:00,11.68,11.74,11.67,11.74,484700.0,7.7551,7.7949,7.7484,7.7949,484700.0
2005-04-06 14:30:00,11.74,11.77,11.73,11.76,400700.0,7.7949,7.8148,7.7883,7.8082,400700.0
2005-04-06 14:40:00,11.76,11.79,11.74,11.77,431300.0,7.8082,7.8281,7.7949,7.8148,431300.0
2005-04-06 14:50:00,11.77,11.79,11.74,11.79,215900.0,7.8148,7.8281,7.7949,7.8281,215900.0
2005-04-06 15:00:00,11.78,11.79,11.72,11.75,277000.0,7.8215,7.8281,7.7816,7.8016,277000.0
2005-04-06 15:10:00,11.75,11.79,11.74,11.79,289800.0,7.8016,7.8281,7.7949,7.8281,289800.0
2005-04-06 15:20:00,11.78,11.81,11.75,11.81,567400.0,7.8215,7.8414,7.8016,7.8414,567400.0
2005-04-06 15:30:00,11.81,11.84,11.79,11.79,417800.0,7.8414,7.8613,7.8281,7.8281,417800.0
2005-04-06 15:40:00,11.8,11.82,11.75,11.75,655200.0,7.8348,7.848,7.8016,7.8016,655200.0
2005-04-06 15:50:00,11.75,11.78,11.73,11.77,1045500.0,7.8016,7.8215,7.7883,7.8148,1045500.0
2005-04-07 09:30:00,11.79,11.81,11.76,11.78,396700.0,7.8281,7.8414,7.8082,7.8215,396700.0
2005-04-07 09:40:00,11.79,11.81,11.67,11.72,295300.0,7.8281,7.8414,7.7484,7.7816,295300.0
2005-04-07 09:50:00,11.72,11.77,11.71,11.76,106700.0,7.7816,7.8148,7.775,7.8082,106700.0
2005-04-07 10:00:00,11.75,11.84,11.73,11.83,187400.0,7.8016,7.8613,7.7883,7.8547,187400.0
2005-04-07 10:10:00,11.84,11.87,11.82,11.85,92400.0,7.8613,7.8812,7.848,7.868,92400.0
2005-04-07 10:20:00,11.86,11.91,11.85,11.87,272900.0,7.8746,7.9078,7.868,7.8812,272900.0
2005-04-07 10:30:00,11.87,11.9,11.87,11.87,127300.0,7.8812,7.9012,7.8812,7.8812,127300.0
2005-04-07 10:40:00,11.87,11.95,11.87,11.94,428200.0,7.8812,7.9343,7.8812,7.9277,428200.0
2005-04-07 10:50:00,11.95,11.97,11.93,11.96,285700.0,7.9343,7.9476,7.9211,7.941,285700.0
2005-04-07 11:00:00,11.96,11.96,11.94,11.96,645600.0,7.941,7.941,7.9277,7.941,645600.0
2005-04-07 11:10:00,11.96,11.97,11.93,11.96,255500.0,7.941,7.9476,7.9211,7.941,255500.0
2005-04-07 11:20:00,11.96,11.98,11.95,11.97,299400.0,7.941,7.9543,7.9343,7.9476,299400.0
2005-04-07 11:30:00,11.98,11.99,11.97,11.99,363900.0,7.9543,7.9609,7.9476,7.9609,363900.0
2005-04-07 11:40:00,11.98,11.98,11.94,11.94,301500.0,7.9543,7.9543,7.9277,7.9277,301500.0
2005-04-07 11:50:00,11.94,11.98,11.94,11.94,130100.0,7.9277,7.9543,7.9277,7.9277,130100.0
2005-04-07 12:00:00,11.94,11.95,11.89,11.93,276300.0,7.9277,7.9343,7.8945,7.9211,276300.0
2005-04-07 12:10:00,11.92,11.95,11.92,11.93,185500.0,7.9144,7.9343,7.9144,7.9211,185500.0
2005-04-07 12:20:00,11.93,11.93,11.89,11.9,207300.0,7.9211,7.9211,7.8945,7.9012,207300.0
2005-04-07 12:30:00,11.91,11.95,11.91,11.94,124300.0,7.9078,7.9343,7.9078,7.9277,124300.0
2005-04-07 12:40:00,11.95,11.98,11.95,11.97,1066200.0,7.9343,7.9543,7.9343,7.9476,1066200.0
2005-04-07 12:50:00,11.96,11.98,11.96,11.97,164600.0,7.941,7.9543,7.941,7.9476,164600.0
2005-04-07 13:00:00,11.98,11.98,11.95,11.97,178000.0,7.9543,7.9543,7.9343,7.9476,178000.0
2005-04-07 13:10:00,11.97,11.98,11.96,11.96,178600.0,7.9476,7.9543,7.941,7.941,178600.0
2005-04-07 13:20:00,11.97,12.02,11.96,12.01,803300.0,7.9476,7.9808,7.941,7.9742,803300.0
2005-04-07 13:30:00,12.01,12.03,11.99,12.0,220400.0,7.9742,7.9875,7.9609,7.9675,220400.0
2005-04-07 13:40:00,12.0,12.01,11.97,11.98,339300.0,7.9675,7.9742,7.9476,7.9543,339300.0
2005-04-07 13:50:00,11.98,11.99,11.96,11.98,133700.0,7.9543,7.9609,7.941,7.9543,133700.0
2005-04-07 14:00:00,11.98,11.99,11.98,11.98,78000.0,7.9543,7.9609,7.9543,7.9543,78000.0
2005-04-07 14:10:00,11.98,12.0,11.98,12.0,185300.0,7.9543,7.9675,7.9543,7.9675,185300.0
2005-04-07 14:20:00,11.99,12.0,11.98,11.99,105700.0,7.9609,7.9675,7.9543,7.9609,105700.0
2005-04-07 14:30:00,11.99,12.0,11.99,12.0,116000.0,7.9609,7.9675,7.9609,7.9675,116000.0
2005-04-07 14:40:00,12.0,12.02,11.99,12.0,165200.0,7.9675,7.9808,7.9609,7.9675,165200.0
2005-04-07 14:50:00,12.0,12.04,12.0,12.02,309000.0,7.9675,7.9941,7.9675,7.9808,309000.0
2005-04-07 15:00:00,12.02,12.06,12.01,12.05,435600.0,7.9808,8.0074,7.9742,8.0007,435600.0
2005-04-07 15:10:00,12.05,12.1,12.05,12.07,458600.0,8.0007,8.0339,8.0007,8.014,458600.0
2005-04-07 15:20:00,12.07,12.07,12.04,12.06,327800.0,8.014,8.014,7.9941,8.0074,327800.0
2005-04-07 15:30:00,12.05,12.07,12.04,12.06,311700.0,8.0007,8.014,7.9941,8.0074,311700.0
2005-04-07 15:40:00,12.06,12.08,12.05,12.07,398400.0,8.0074,8.0207,8.0007,8.014,398400.0
2005-04-07 15:50:00,12.07,12.07,12.03,12.07,1162500.0,8.014,8.014,7.9875,8.014,1162500.0
2005-04-08 09:30:00,12.04,12.05,12.02,12.04,237000.0,7.9941,8.0007,7.9808,7.9941,237000.0
2005-04-08 09:40:00,12.04,12.16,12.03,12.15,300700.0,7.9941,8.0738,7.9875,8.0671,300700.0
2005-04-08 09:50:00,12.15,12.19,12.15,12.18,499500.0,8.0671,8.0937,8.0671,8.0871,499500.0
2005-04-08 10:00:00,12.18,12.19,12.15,12.18,306300.0,8.0871,8.0937,8.0671,8.0871,306300.0
2005-04-08 10:10:00,12.18,12.22,12.18,12.2,228800.0,8.0871,8.1136,8.0871,8.1003,228800.0
2005-04-08 10:20:00,12.2,12.22,12.13,12.15,323400.0,8.1003,8.1136,8.0539,8.0671,323400.0
2005-04-08 10:30:00,12.15,12.16,12.11,12.13,188000.0,8.0671,8.0738,8.0406,8.0539,188000.0
2005-04-08 10:40:00,12.13,12.15,12.07,12.07,179800.0,8.0539,8.0671,8.014,8.014,179800.0
2005-04-08 10:50:00,12.07,12.11,12.06,12.08,186700.0,8.014,8.0406,8.0074,8.0207,186700.0
2005-04-08 11:00:00,12.09,12.09,12.06,12.07,46700.0,8.0273,8.0273,8.0074,8.014,46700.0
2005-04-08 11:10:00,12.06,12.06,12.02,12.04,204000.0,8.0074,8.0074,7.9808,7.9941,204000.0
2005-04-08 11:20:00,12.04,12.08,12.03,12.05,161800.0,7.9941,8.0207,7.9875,8.0007,161800.0
2005-04-08 11:30:00,12.05,12.06,12.03,12.04,106400.0,8.0007,8.0074,7.9875,7.9941,106400.0
2005-04-08 11:40:00,12.04,12.05,12.01,12.04,174800.0,7.9941,8.0007,7.9742,7.9941,174800.0
2005-04-08 11:50:00,12.04,12.05,12.01,12.03,45400.0,7.9941,8.0007,7.9742,7.9875,45400.0
2005-04-08 12:00:00,12.02,12.03,12.0,12.01,108900.0,7.9808,7.9875,7.9675,7.9742,108900.0
2005-04-08 12:10:00,12.01,12.03,12.0,12.03,134100.0,7.9742,7.9875,7.9675,7.9875,134100.0
2005-04-08 12:20:00,12.03,12.04,12.01,12.03,51500.0,7.9875,7.9941,7.9742,7.9875,51500.0
2005-04-08 12:30:00,12.04,12.05,12.02,12.05,59300.0,7.9941,8.0007,7.9808,8.0007,59300.0
2005-04-08 12:40:00,12.05,12.1,12.04,12.09,123500.0,8.0007,8.0339,7.9941,8.0273,123500.0
2005-04-08 12:50:00,12.1,12.1,12.07,12.08,73500.0,8.0339,8.0339,8.014,8.0207,73500.0
2005-04-08 13:00:00,12.08,12.09,12.06,12.06,88700.0,8.0207,8.0273,8.0074,8.0074,88700.0
2005-04-08 13:10:00,12.06,12.08,12.06,12.07,78700.0,8.0074,8.0207,8.0074,8.014,78700.0
2005-04-08 13:20:00,12.08,12.09,12.01,12.08,133000.0,8.0207,8.0273,7.9742,8.0207,133000.0
2005-04-08 13:30:00,12.09,12.09,12.04,12.05,91900.0,8.0273,8.0273,7.9941,8.0007,91900.0
2005-04-08 13:40:00,12.05,12.07,12.04,12.06,162900.0,8.0007,8.014,7.9941,8.0074,162900.0
2005-04-08 13:50:00,12.05,12.06,12.03,12.05,40100.0,8.0007,8.0074,7.9875,8.0007,40100.0
2005-04-08 14:00:00,12.05,12.05,12.03,12.04,57500.0,8.0007,8.0007,7.9875,7.9941,57500.0
2005-04-08 14:10:00,12.05,12.07,12.03,12.03,73400.0,8.0007,8.014,7.9875,7.9875,73400.0
2005-04-08 14:20:00,12.04,12.04,12.01,12.01,55800.0,7.9941,7.9941,7.9742,7.9742,55800.0
2005-04-08 14:30:00,12.01,12.04,12.0,12.03,66600.0,7.9742,7.9941,7.9675,7.9875,66600.0
2005-04-08 14:40:00,12.03,12.04,12.02,12.03,56200.0,7.9875,7.9941,7.9808,7.9875,56200.0
2005-04-08 14:50:00,12.02,12.07,12.02,12.05,121000.0,7.9808,8.014,7.9808,8.0007,121000.0
2005-04-08 15:00:00,12.05,12.06,12.04,12.06,85100.0,8.0007,8.0074,7.9941,8.0074,85100.0
2005-04-08 15:10:00,12.06,12.07,12.04,12.04,213700.0,8.0074,8.014,7.9941,7.9941,213700.0
2005-04-08 15:20:00,12.04,12.05,12.03,12.04,90900.0,7.9941,8.0007,7.9875,7.9941,90900.0
2005-04-08 15:30:00,12.04,12.05,12.02,12.02,141600.0,7.9941,8.0007,7.9808,7.9808,141600.0
2005-04-08 15:40:00,12.03,12.03,11.99,12.0,207200.0,7.9875,7.9875,7.9609,7.9675,207200.0
2005-04-08 15:50:00,12.01,12.01,11.98,11.99,285200.0,7.9742,7.9742,7.9543,7.9609,285200.0
2005-04-11 09:30:00,11.95,12.0,11.93,11.96,303100.0,7.9343,7.9675,7.9211,7.941,303100.0
2005-04-11 09:40:00,11.96,11.99,11.95,11.95,105000.0,7.941,7.9609,7.9343,7.9343,105000.0
2005-04-11 09:50:00,11.96,11.96,11.9,11.9,204800.0,7.941,7.941,7.9012,7.9012,204800.0
2005-04-11 10:00:00,11.91,11.91,11.83,11.88,212400.0,7.9078,7.9078,7.8547,7.8879,212400.0
2005-04-11 10:10:00,11.88,11.89,11.8,11.82,202700.0,7.8879,7.8945,7.8348,7.848,202700.0
2005-04-11 10:20:00,11.83,11.84,11.77,11.84,111600.0,7.8547,7.8613,7.8148,7.8613,111600.0
2005-04-11 10:30:00,11.84,11.88,11.83,11.85,126700.0,7.8613,7.8879,7.8547,7.868,126700.0
2005-04-11 10:40:00,11.85,11.85,11.81,11.81,143500.0,7.868,7.868,7.8414,7.8414,143500.0
2005-04-11 10:50:00,11.81,11.84,11.8,11.81,149500.0,7.8414,7.8613,7.8348,7.8414,149500.0
2005-04-11 11:00:00,11.82,11.84,11.79,11.79,139700.0,7.848,7.8613,7.8281,7.8281,139700.0
2005-04-11 11:10:00,11.79,11.79,11.76,11.77,181000.0,7.8281,7.8281,7.8082,7.8148,181000.0
2005-04-11 11:20:00,11.77,11.77,11.74,11.75,191100.0,7.8148,7.8148,7.7949,7.8016,191100.0
2005-04-11 11:30:00,11.75,11.75,11.72,11.74,88500.0,7.8016,7.8016,7.7816,7.7949,88500.0
2005-04-11 11:40:00,11.73,11.75,11.71,11.74,107700.0,7.7883,7.8016,7.775,7.7949,107700.0
2005-04-11 11:50:00,11.74,11.81,11.74,11.77,127500.0,7.7949,7.8414,7.7949,7.8148,127500.0
2005-04-11 12:00:00,11.77,11.78,11.74,11.77,107800.0,7.8148,7.8215,7.7949,7.8148,107800.0
2005-04-11 12:10:00,11.76,11.77,11.73,11.74,68000.0,7.8082,7.8148,7.7883,7.7949,68000.0
2005-04-11 12:20:00,11.74,11.78,11.73,11.77,81100.0,7.7949,7.8215,7.7883,7.8148,81100.0
2005-04-11 12:30:00,11.77,11.81,11.73,11.75,83100.0,7.8148,7.8414,7.7883,7.8016,83100.0
2005-04-11 12:40:00,11.75,11.77,11.73,11.76,96000.0,7.8016,7.8148,7.7883,7.8082,96000.0
2005-04-11 12:50:00,11.76,11.76,11.75,11.75,33500.0,7.8082,7.8082,7.8016,7.8016,33500.0
2005-04-11 13:00:00,11.75,11.79,11.75,11.76,86800.0,7.8016,7.8281,7.8016,7.8082,86800.0
2005-04-11 13:10:00,11.76,11.78,11.75,11.76,69200.0,7.8082,7.8215,7.8016,7.8082,69200.0
2005-04-11 13:20:00,11.76,11.77,11.75,11.76,28400.0,7.8082,7.8148,7.8016,7.8082,28400.0
2005-04-11 13:30:00,11.77,11.78,11.76,11.76,39700.0,7.8148,7.8215,7.8082,7.8082,39700.0
2005-04-11 13:40:00,11.76,11.78,11.76,11.77,52400.0,7.8082,7.8215,7.8082,7.8148,52400.0
2005-04-11 13:50:00,11.76,11.79,11.76,11.77,47300.0,7.8082,7.8281,7.8082,7.8148,47300.0
2005-04-11 14:00:00,11.78,11.81,11.77,11.79,85700.0,7.8215,7.8414,7.8148,7.8281,85700.0
2005-04-11 14:10:00,11.8,11.8,11.77,11.78,57800.0,7.8348,7.8348,7.8148,7.8215,57800.0
2005-04-11 14:20:00,11.78,11.81,11.78,11.79,66400.0,7.8215,7.8414,7.8215,7.8281,66400.0
2005-04-11 14:30:00,11.79,11.8,11.78,11.79,56900.0,7.8281,7.8348,7.8215,7.8281,56900.0
2005-04-11 14:40:00,11.79,11.82,11.78,11.79,142100.0,7.8281,7.848,7.8215,7.8281,142100.0
2005-04-11 14:50:00,11.79,11.82,11.78,11.8,111000.0,7.8281,7.848,7.8215,7.8348,111000.0
2005-04-11 15:00:00,11.8,11.83,11.79,11.83,52600.0,7.8348,7.8547,7.8281,7.8547,52600.0
2005-04-11 15:10:00,11.81,11.82,11.81,11.81,54500.0,7.8414,7.848,7.8414,7.8414,54500.0
2005-04-11 15:20:00,11.82,11.82,11.79,11.79,59000.0,7.848,7.848,7.8281,7.8281,59000.0
2005-04-11 15:30:00,11.78,11.82,11.78,11.81,76600.0,7.8215,7.848,7.8215,7.8414,76600.0
2005-04-11 15:40:00,11.8,11.85,11.8,11.83,188600.0,7.8348,7.868,7.8348,7.8547,188600.0
2005-04-11 15:50:00,11.83,11.87,11.83,11.85,194400.0,7.8547,7.8812,7.8547,7.868,194400.0
2005-04-12 09:30:00,11.68,11.75,11.67,11.69,252800.0,7.7551,7.8016,7.7484,7.7617,252800.0
2005-04-12 09:40:00,11.69,11.7,11.6,11.64,143700.0,7.7617,7.7684,7.702,7.7285,143700.0
2005-04-12 09:50:00,11.63,11.71,11.63,11.7,198000.0,7.7219,7.775,7.7219,7.7684,198000.0
2005-04-12 10:00:00,11.7,11.71,11.69,11.7,107400.0,7.7684,7.775,7.7617,7.7684,107400.0
2005-04-12 10:10:00,11.7,11.75,11.7,11.73,139900.0,7.7684,7.8016,7.7684,7.7883,139900.0
2005-04-12 10:20:00,11.72,11.75,11.72,11.74,56900.0,7.7816,7.8016,7.7816,7.7949,56900.0
2005-04-12 10:30:00,11.73,11.74,11.73,11.73,44800.0,7.7883,7.7949,7.7883,7.7883,44800.0
2005-04-12 10:40:00,11.73,11.73,11.68,11.68,78800.0,7.7883,7.7883,7.7551,7.7551,78800.0
2005-04-12 10:50:00,11.66,11.7,11.65,11.7,65500.0,7.7418,7.7684,7.7352,7.7684,65500.0
2005-04-12 11:00:00,11.69,11.75,11.68,11.69,134700.0,7.7617,7.8016,7.7551,7.7617,134700.0
2005-04-12 11:10:00,11.68,11.7,11.66,11.69,61000.0,7.7551,7.7684,7.7418,7.7617,61000.0
2005-04-12 11:20:00,11.69,11.72,11.67,11.71,49700.0,7.7617,7.7816,7.7484,7.775,49700.0
2005-04-12 11:30:00,11.7,11.71,11.67,11.69,64000.0,7.7684,7.775,7.7484,7.7617,64000.0
2005-04-12 11:40:00,11.69,11.7,11.69,11.69,40000.0,7.7617,7.7684,7.7617,7.7617,40000.0
2005-04-12 11:50:00,11.69,11.71,11.68,11.69,36000.0,7.7617,7.775,7.7551,7.7617,36000.0
2005-04-12 12:00:00,11.68,11.69,11.67,11.68,36500.0,7.7551,7.7617,7.7484,7.7551,36500.0
2005-04-12 12:10:00,11.67,11.69,11.67,11.68,75700.0,7.7484,7.7617,7.7484,7.7551,75700.0
2005-04-12 12:20:00,11.68,11.69,11.66,11.67,39500.0,7.7551,7.7617,7.7418,7.7484,39500.0
2005-04-12 12:30:00,11.67,11.68,11.67,11.67,48600.0,7.7484,7.7551,7.7484,7.7484,48600.0
2005-04-12 12:40:00,11.67,11.68,11.67,11.67,80000.0,7.7484,7.7551,7.7484,7.7484,80000.0
2005-04-12 12:50:00,11.68,11.68,11.67,11.68,37400.0,7.7551,7.7551,7.7484,7.7551,37400.0
2005-04-12 13:00:00,11.67,11.68,11.65,11.66,99600.0,7.7484,7.7551,7.7352,7.7418,99600.0
2005-04-12 13:10:00,11.66,11.67,11.64,11.64,166600.0,7.7418,7.7484,7.7285,7.7285,166600.0
2005-04-12 13:20:00,11.64,11.67,11.64,11.66,33000.0,7.7285,7.7484,7.7285,7.7418,33000.0
2005-04-12 13:30:00,11.67,11.68,11.66,11.67,64800.0,7.7484,7.7551,7.7418,7.7484,64800.0
2005-04-12 13:40:00,11.67,11.67,11.65,11.66,34900.0,7.7484,7.7484,7.7352,7.7418,34900.0
2005-04-12 13:50:00,11.65,11.65,11.61,11.61,146100.0,7.7352,7.7352,7.7086,7.7086,146100.0
2005-04-12 14:00:00,11.62,11.69,11.58,11.69,219700.0,7.7152,7.7617,7.6887,7.7617,219700.0
2005-04-12 14:10:00,11.69,11.74,11.68,11.74,167500.0,7.7617,7.7949,7.7551,7.7949,167500.0
2005-04-12 14:20:00,11.74,11.82,11.73,11.8,201900.0,7.7949,7.848,7.7883,7.8348,201900.0
2005-04-12 14:30:00,11.78,11.84,11.78,11.84,100400.0,7.8215,7.8613,7.8215,7.8613,100400.0
2005-04-12 14:40:00,11.84,11.88,11.84,11.87,150900.0,7.8613,7.8879,7.8613,7.8812,150900.0
2005-04-12 14:50:00,11.87,11.88,11.83,11.84,138200.0,7.8812,7.8879,7.8547,7.8613,138200.0
2005-04-12 15:00:00,11.85,11.88,11.84,11.87,102900.0,7.868,7.8879,7.8613,7.8812,102900.0
2005-04-12 15:10:00,11.87,11.88,11.68,11.88,103200.0,7.8812,7.8879,7.7551,7.8879,103200.0
2005-04-12 15:20:00,11.88,11.9,11.87,11.9,91800.0,7.8879,7.9012,7.8812,7.9012,91800.0
2005-04-12 15:30:00,11.9,11.94,11.9,11.93,129800.0,7.9012,7.9277,7.9012,7.9211,129800.0
2005-04-12 15:40:00,11.93,11.94,11.92,11.92,193000.0,7.9211,7.9277,7.9144,7.9144,193000.0
2005-04-12 15:50:00,11.92,11.94,11.9,11.92,290000.0,7.9144,7.9277,7.9012,7.9144,290000.0
2005-04-13 09:30:00,11.85,11.85,11.71,11.74,168200.0,7.868,7.868,7.775,7.7949,168200.0
2005-04-13 09:40:00,11.74,11.78,11.7,11.71,145400.0,7.7949,7.8215,7.7684,7.775,145400.0
2005-04-13 09:50:00,11.7,11.73,11.67,11.67,224500.0,7.7684,7.7883,7.7484,7.7484,224500.0
2005-04-13 10:00:00,11.67,11.72,11.67,11.68,151600.0,7.7484,7.7816,7.7484,7.7551,151600.0
2005-04-13 10:10:00,11.69,11.7,11.66,11.68,92200.0,7.7617,7.7684,7.7418,7.7551,92200.0
2005-04-13 10:20:00,11.68,11.75,11.68,11.73,224000.0,7.7551,7.8016,7.7551,7.7883,224000.0
2005-04-13 10:30:00,11.74,11.83,11.74,11.78,128200.0,7.7949,7.8547,7.7949,7.8215,128200.0
2005-04-13 10:40:00,11.78,11.79,11.75,11.75,94100.0,7.8215,7.8281,7.8016,7.8016,94100.0
2005-04-13 10:50:00,11.75,11.76,11.73,11.75,75300.0,7.8016,7.8082,7.7883,7.8016,75300.0
2005-04-13 11:00:00,11.75,11.78,11.71,11.72,96800.0,7.8016,7.8215,7.775,7.7816,96800.0
2005-04-13 11:10:00,11.72,11.75,11.72,11.72,71100.0,7.7816,7.8016,7.7816,7.7816,71100.0
2005-04-13 11:20:00,11.72,11.73,11.71,11.72,29500.0,7.7816,7.7883,7.775,7.7816,29500.0
2005-04-13 11:30:00,11.72,11.75,11.71,11.74,42000.0,7.7816,7.8016,7.775,7.7949,42000.0
2005-04-13 11:40:00,11.74,11.74,11.72,11.74,2325100.0,7.7949,7.7949,7.7816,7.7949,2325100.0
2005-04-13 11:50:00,11.74,11.74,11.7,11.7,80500.0,7.7949,7.7949,7.7684,7.7684,80500.0
2005-04-13 12:00:00,11.71,11.71,11.66,11.7,133700.0,7.775,7.775,7.7418,7.7684,133700.0
2005-04-13 12:10:00,11.69,11.7,11.65,11.66,201000.0,7.7617,7.7684,7.7352,7.7418,201000.0
2005-04-13 12:20:00,11.67,11.69,11.65,11.67,72800.0,7.7484,7.7617,7.7352,7.7484,72800.0
2005-04-13 12:30:00,11.66,11.7,11.66,11.7,74600.0,7.7418,7.7684,7.7418,7.7684,74600.0
2005-04-13 12:40:00,11.71,11.71,11.7,11.71,22400.0,7.775,7.775,7.7684,7.775,22400.0
2005-04-13 12:50:00,11.7,11.71,11.68,11.69,52200.0,7.7684,7.775,7.7551,7.7617,52200.0
2005-04-13 13:00:00,11.69,11.7,11.67,11.7,57900.0,7.7617,7.7684,7.7484,7.7684,57900.0
2005-04-13 13:10:00,11.7,11.7,11.66,11.67,41700.0,7.7684,7.7684,7.7418,7.7484,41700.0
2005-04-13 13:20:00,11.68,11.68,11.63,11.64,107600.0,7.7551,7.7551,7.7219,7.7285,107600.0
2005-04-13 13:30:00,11.65,11.65,11.63,11.64,73500.0,7.7352,7.7352,7.7219,7.7285,73500.0
2005-04-13 13:40:00,11.64,11.64,11.57,11.57,104600.0,7.7285,7.7285,7.682,7.682,104600.0
2005-04-13 13:50:00,11.58,11.61,11.56,11.59,71100.0,7.6887,7.7086,7.6754,7.6953,71100.0
2005-04-13 14:00:00,11.59,11.6,11.57,11.57,60300.0,7.6953,7.702,7.682,7.682,60300.0
2005-04-13 14:10:00,11.58,11.6,11.55,11.6,124100.0,7.6887,7.702,7.6688,7.702,124100.0
2005-04-13 14:20:00,11.6,11.64,11.6,11.62,91300.0,7.702,7.7285,7.702,7.7152,91300.0
2005-04-13 14:30:00,11.62,11.63,11.6,11.61,80800.0,7.7152,7.7219,7.702,7.7086,80800.0
2005-04-13 14:40:00,11.6,11.61,11.59,11.59,56200.0,7.702,7.7086,7.6953,7.6953,56200.0
2005-04-13 14:50:00,11.59,11.59,11.56,11.59,92700.0,7.6953,7.6953,7.6754,7.6953,92700.0
2005-04-13 15:00:00,11.58,11.59,11.53,11.54,75600.0,7.6887,7.6953,7.6555,7.6621,75600.0
2005-04-13 15:10:00,11.53,11.58,11.53,11.57,113700.0,7.6555,7.6887,7.6555,7.682,113700.0
2005-04-13 15:20:00,11.57,11.58,11.57,11.58,76800.0,7.682,7.6887,7.682,7.6887,76800.0
2005-04-13 15:30:00,11.58,11.6,11.58,11.59,190000.0,7.6887,7.702,7.6887,7.6953,190000.0
2005-04-13 15:40:00,11.59,11.6,11.58,11.59,222600.0,7.6953,7.702,7.6887,7.6953,222600.0
2005-04-13 15:50:00,11.59,11.6,11.56,11.6,367100.0,7.6953,7.702,7.6754,7.702,367100.0
2005-04-14 09:30:00,11.6,11.65,11.56,11.56,156500.0,7.702,7.7352,7.6754,7.6754,156500.0
2005-04-14 09:40:00,11.55,11.66,11.52,11.66,125000.0,7.6688,7.7418,7.6488,7.7418,125000.0
2005-04-14 09:50:00,11.66,11.67,11.65,11.65,104800.0,7.7418,7.7484,7.7352,7.7352,104800.0
2005-04-14 10:00:00,11.64,11.64,11.59,11.6,94100.0,7.7285,7.7285,7.6953,7.702,94100.0
2005-04-14 10:10:00,11.59,11.59,11.55,11.56,89100.0,7.6953,7.6953,7.6688,7.6754,89100.0
2005-04-14 10:20:00,11.56,11.57,11.52,11.52,89400.0,7.6754,7.682,7.6488,7.6488,89400.0
2005-04-14 10:30:00,11.53,11.54,11.51,11.53,164800.0,7.6555,7.6621,7.6422,7.6555,164800.0
2005-04-14 10:40:00,11.53,11.54,11.52,11.54,123000.0,7.6555,7.6621,7.6488,7.6621,123000.0
2005-04-14 10:50:00,11.53,11.53,11.49,11.49,262000.0,7.6555,7.6555,7.6289,7.6289,262000.0
2005-04-14 11:00:00,11.49,11.53,11.47,11.53,202700.0,7.6289,7.6555,7.6156,7.6555,202700.0
2005-04-14 11:10:00,11.52,11.56,11.52,11.56,743300.0,7.6488,7.6754,7.6488,7.6754,743300.0
2005-04-14 11:20:00,11.56,11.56,11.55,11.55,104500.0,7.6754,7.6754,7.6688,7.6688,104500.0
2005-04-14 11:30:00,11.55,11.56,11.55,11.55,73500.0,7.6688,7.6754,7.6688,7.6688,73500.0
2005-04-14 11:40:00,11.55,11.56,11.52,11.53,105400.0,7.6688,7.6754,7.6488,7.6555,105400.0
2005-04-14 11:50:00,11.53,11.53,11.51,11.53,119100.0,7.6555,7.6555,7.6422,7.6555,119100.0
2005-04-14 12:00:00,11.53,11.54,11.51,11.52,185800.0,7.6555,7.6621,7.6422,7.6488,185800.0
2005-04-14 12:10:00,11.51,11.52,11.45,11.46,128500.0,7.6422,7.6488,7.6024,7.609,128500.0
2005-04-14 12:20:00,11.45,11.46,11.41,11.46,135900.0,7.6024,7.609,7.5758,7.609,135900.0
2005-04-14 12:30:00,11.46,11.47,11.45,11.45,85500.0,7.609,7.6156,7.6024,7.6024,85500.0
2005-04-14 12:40:00,11.45,11.46,11.42,11.44,123700.0,7.6024,7.609,7.5824,7.5957,123700.0
2005-04-14 12:50:00,11.43,11.55,11.39,11.39,127000.0,7.5891,7.6688,7.5625,7.5625,127000.0
2005-04-14 13:00:00,11.4,11.4,11.38,11.39,140100.0,7.5692,7.5692,7.5559,7.5625,140100.0
2005-04-14 13:10:00,11.39,11.39,11.32,11.32,127000.0,7.5625,7.5625,7.5161,7.5161,127000.0
2005-04-14 13:20:00,11.33,11.37,11.32,11.35,45100.0,7.5227,7.5493,7.5161,7.536,45100.0
2005-04-14 13:30:00,11.35,11.41,11.33,11.39,153100.0,7.536,7.5758,7.5227,7.5625,153100.0
2005-04-14 13:40:00,11.38,11.39,11.37,11.37,26400.0,7.5559,7.5625,7.5493,7.5493,26400.0
2005-04-14 13:50:00,11.37,11.38,11.36,11.38,76600.0,7.5493,7.5559,7.5426,7.5559,76600.0
2005-04-14 14:00:00,11.37,11.38,11.36,11.37,95400.0,7.5493,7.5559,7.5426,7.5493,95400.0
2005-04-14 14:10:00,11.36,11.47,11.36,11.46,181000.0,7.5426,7.6156,7.5426,7.609,181000.0
2005-04-14 14:20:00,11.46,11.46,11.38,11.39,60700.0,7.609,7.609,7.5559,7.5625,60700.0
2005-04-14 14:30:00,11.38,11.44,11.37,11.44,131500.0,7.5559,7.5957,7.5493,7.5957,131500.0
2005-04-14 14:40:00,11.43,11.44,11.38,11.41,65900.0,7.5891,7.5957,7.5559,7.5758,65900.0
2005-04-14 14:50:00,11.41,11.42,11.38,11.39,105100.0,7.5758,7.5824,7.5559,7.5625,105100.0
2005-04-14 15:00:00,11.37,11.39,11.35,11.35,124200.0,7.5493,7.5625,7.536,7.536,124200.0
2005-04-14 15:10:00,11.36,11.46,11.34,11.45,211400.0,7.5426,7.609,7.5293,7.6024,211400.0
2005-04-14 15:20:00,11.45,11.48,11.44,11.46,170200.0,7.6024,7.6223,7.5957,7.609,170200.0
2005-04-14 15:30:00,11.46,11.46,11.41,11.42,202500.0,7.609,7.609,7.5758,7.5824,202500.0
2005-04-14 15:40:00,11.41,11.42,11.34,11.38,244600.0,7.5758,7.5824,7.5293,7.5559,244600.0
2005-04-14 15:50:00,11.38,11.39,11.35,11.36,351900.0,7.5559,7.5625,7.536,7.5426,351900.0
2005-04-15 09:30:00,11.41,11.42,11.31,11.32,398400.0,7.5758,7.5824,7.5094,7.5161,398400.0
2005-04-15 09:40:00,11.31,11.32,11.27,11.29,127500.0,7.5094,7.5161,7.4829,7.4961,127500.0
2005-04-15 09:50:00,11.27,11.39,11.27,11.38,270700.0,7.4829,7.5625,7.4829,7.5559,270700.0
2005-04-15 10:00:00,11.38,11.38,11.31,11.31,144100.0,7.5559,7.5559,7.5094,7.5094,144100.0
2005-04-15 10:10:00,11.31,11.32,11.29,11.3,105900.0,7.5094,7.5161,7.4961,7.5028,105900.0
2005-04-15 10:20:00,11.3,11.34,11.29,11.31,82200.0,7.5028,7.5293,7.4961,7.5094,82200.0
2005-04-15 10:30:00,11.32,11.35,11.3,11.3,64900.0,7.5161,7.536,7.5028,7.5028,64900.0
2005-04-15 10:40:00,11.3,11.31,11.27,11.27,126200.0,7.5028,7.5094,7.4829,7.4829,126200.0
2005-04-15 10:50:00,11.27,11.31,11.27,11.28,78500.0,7.4829,7.5094,7.4829,7.4895,78500.0
2005-04-15 11:00:00,11.29,11.29,11.22,11.23,106200.0,7.4961,7.4961,7.4497,7.4563,106200.0
2005-04-15 11:10:00,11.22,11.23,11.19,11.19,120200.0,7.4497,7.4563,7.4297,7.4297,120200.0
2005-04-15 11:20:00,11.19,11.2,11.15,11.16,146300.0,7.4297,7.4364,7.4032,7.4098,146300.0
2005-04-15 11:30:00,11.15,11.17,11.13,11.15,91000.0,7.4032,7.4165,7.3899,7.4032,91000.0
2005-04-15 11:40:00,11.16,11.19,11.15,11.16,63200.0,7.4098,7.4297,7.4032,7.4098,63200.0
2005-04-15 11:50:00,11.17,11.17,11.12,11.13,82400.0,7.4165,7.4165,7.3833,7.3899,82400.0
2005-04-15 12:00:00,11.13,11.16,11.11,11.15,97900.0,7.3899,7.4098,7.3766,7.4032,97900.0
2005-04-15 12:10:00,11.16,11.16,11.1,11.1,140100.0,7.4098,7.4098,7.37,7.37,140100.0
2005-04-15 12:20:00,11.1,11.11,11.07,11.08,73900.0,7.37,7.3766,7.3501,7.3567,73900.0
2005-04-15 12:30:00,11.09,11.12,11.08,11.12,110800.0,7.3633,7.3833,7.3567,7.3833,110800.0
2005-04-15 12:40:00,11.11,11.12,11.09,11.12,100700.0,7.3766,7.3833,7.3633,7.3833,100700.0
2005-04-15 12:50:00,11.11,11.12,11.07,11.09,138600.0,7.3766,7.3833,7.3501,7.3633,138600.0
2005-04-15 13:00:00,11.1,11.1,11.08,11.1,160300.0,7.37,7.37,7.3567,7.37,160300.0
2005-04-15 13:10:00,11.1,11.11,11.08,11.08,131900.0,7.37,7.3766,7.3567,7.3567,131900.0
2005-04-15 13:20:00,11.08,11.14,11.08,11.11,645600.0,7.3567,7.3965,7.3567,7.3766,645600.0
2005-04-15 13:30:00,11.11,11.15,11.11,11.14,138000.0,7.3766,7.4032,7.3766,7.3965,138000.0
2005-04-15 13:40:00,11.14,11.15,11.13,11.13,102400.0,7.3965,7.4032,7.3899,7.3899,102400.0
2005-04-15 13:50:00,11.14,11.14,11.11,11.13,111700.0,7.3965,7.3965,7.3766,7.3899,111700.0
2005-04-15 14:00:00,11.13,11.14,11.11,11.11,49600.0,7.3899,7.3965,7.3766,7.3766,49600.0
2005-04-15 14:10:00,11.11,11.16,11.11,11.14,503700.0,7.3766,7.4098,7.3766,7.3965,503700.0
2005-04-15 14:20:00,11.16,11.19,11.15,11.16,146800.0,7.4098,7.4297,7.4032,7.4098,146800.0
2005-04-15 14:30:00,11.15,11.17,11.14,11.15,132500.0,7.4032,7.4165,7.3965,7.4032,132500.0
2005-04-15 14:40:00,11.15,11.17,11.15,11.15,104100.0,7.4032,7.4165,7.4032,7.4032,104100.0
2005-04-15 14:50:00,11.15,11.16,11.13,11.16,193800.0,7.4032,7.4098,7.3899,7.4098,193800.0
2005-04-15 15:00:00,11.16,11.17,11.12,11.13,186700.0,7.4098,7.4165,7.3833,7.3899,186700.0
2005-04-15 15:10:00,11.13,11.14,11.12,11.12,120000.0,7.3899,7.3965,7.3833,7.3833,120000.0
2005-04-15 15:20:00,11.12,11.13,11.09,11.1,226700.0,7.3833,7.3899,7.3633,7.37,226700.0
2005-04-15 15:30:00,11.11,11.17,11.1,11.14,215000.0,7.3766,7.4165,7.37,7.3965,215000.0
2005-04-15 15:40:00,11.14,11.19,11.1,11.11,304700.0,7.3965,7.4297,7.37,7.3766,304700.0
2005-04-15 15:50:00,11.11,11.15,11.07,11.1,376700.0,7.3766,7.4032,7.3501,7.37,376700.0
2005-04-18 09:30:00,11.54,11.74,11.53,11.64,833500.0,7.6621,7.7949,7.6555,7.7285,833500.0
2005-04-18 09:40:00,11.65,11.9,11.51,11.59,619800.0,7.7352,7.9012,7.6422,7.6953,619800.0
2005-04-18 09:50:00,11.6,11.83,11.59,11.78,560600.0,7.702,7.8547,7.6953,7.8215,560600.0
2005-04-18 10:00:00,11.75,11.8,11.7,11.78,436600.0,7.8016,7.8348,7.7684,7.8215,436600.0
2005-04-18 10:10:00,11.76,11.77,11.63,11.7,789300.0,7.8082,7.8148,7.7219,7.7684,789300.0
2005-04-18 10:20:00,11.7,11.7,11.63,11.67,408300.0,7.7684,7.7684,7.7219,7.7484,408300.0
2005-04-18 10:30:00,11.68,11.75,11.67,11.71,316900.0,7.7551,7.8016,7.7484,7.775,316900.0
2005-04-18 10:40:00,11.71,11.73,11.65,11.7,503000.0,7.775,7.7883,7.7352,7.7684,503000.0
2005-04-18 10:50:00,11.69,11.7,11.66,11.69,272100.0,7.7617,7.7684,7.7418,7.7617,272100.0
2005-04-18 11:00:00,11.69,11.73,11.68,11.73,316900.0,7.7617,7.7883,7.7551,7.7883,316900.0
2005-04-18 11:10:00,11.73,11.74,11.68,11.7,191000.0,7.7883,7.7949,7.7551,7.7684,191000.0
2005-04-18 11:20:00,11.69,11.7,11.68,11.69,275700.0,7.7617,7.7684,7.7551,7.7617,275700.0
2005-04-18 11:30:00,11.69,11.69,11.55,11.55,259700.0,7.7617,7.7617,7.6688,7.6688,259700.0
2005-04-18 11:40:00,11.58,11.58,11.44,11.54,273100.0,7.6887,7.6887,7.5957,7.6621,273100.0
2005-04-18 11:50:00,11.55,11.56,11.53,11.54,129600.0,7.6688,7.6754,7.6555,7.6621,129600.0
2005-04-18 12:00:00,11.54,11.55,11.53,11.55,133200.0,7.6621,7.6688,7.6555,7.6688,133200.0
2005-04-18 12:10:00,11.55,11.56,11.52,11.52,181700.0,7.6688,7.6754,7.6488,7.6488,181700.0
2005-04-18 12:20:00,11.52,11.52,11.46,11.5,156400.0,7.6488,7.6488,7.609,7.6356,156400.0
2005-04-18 12:30:00,11.5,11.51,11.47,11.5,265700.0,7.6356,7.6422,7.6156,7.6356,265700.0
2005-04-18 12:40:00,11.49,11.57,11.49,11.54,130800.0,7.6289,7.682,7.6289,7.6621,130800.0
2005-04-18 12:50:00,11.55,11.58,11.54,11.56,91200.0,7.6688,7.6887,7.6621,7.6754,91200.0
2005-04-18 13:00:00,11.55,11.59,11.55,11.59,114700.0,7.6688,7.6953,7.6688,7.6953,114700.0
2005-04-18 13:10:00,11.58,11.59,11.55,11.56,140900.0,7.6887,7.6953,7.6688,7.6754,140900.0
2005-04-18 13:20:00,11.56,11.58,11.55,11.56,119200.0,7.6754,7.6887,7.6688,7.6754,119200.0
2005-04-18 13:30:00,11.56,11.58,11.55,11.58,116400.0,7.6754,7.6887,7.6688,7.6887,116400.0
2005-04-18 13:40:00,11.58,11.59,11.55,11.59,100900.0,7.6887,7.6953,7.6688,7.6953,100900.0
2005-04-18 13:50:00,11.59,11.62,11.58,11.58,252200.0,7.6953,7.7152,7.6887,7.6887,252200.0
2005-04-18 14:00:00,11.59,11.61,11.58,11.6,240800.0,7.6953,7.7086,7.6887,7.702,240800.0
2005-04-18 14:10:00,11.61,11.63,11.59,11.61,143500.0,7.7086,7.7219,7.6953,7.7086,143500.0
2005-04-18 14:20:00,11.61,11.64,11.6,11.61,640800.0,7.7086,7.7285,7.702,7.7086,640800.0
2005-04-18 14:30:00,11.6,11.62,11.55,11.6,316600.0,7.702,7.7152,7.6688,7.702,316600.0
2005-04-18 14:40:00,11.6,11.6,11.57,11.59,263500.0,7.702,7.702,7.682,7.6953,263500.0
2005-04-18 14:50:00,11.59,11.6,11.58,11.59,148400.0,7.6953,7.702,7.6887,7.6953,148400.0
2005-04-18 15:00:00,11.6,11.6,11.58,11.58,112700.0,7.702,7.702,7.6887,7.6887,112700.0
2005-04-18 15:10:00,11.59,11.61,11.58,11.6,284100.0,7.6953,7.7086,7.6887,7.702,284100.0
2005-04-18 15:20:00,11.6,11.61,11.58,11.6,297300.0,7.702,7.7086,7.6887,7.702,297300.0
2005-04-18 15:30:00,11.6,11.62,11.58,11.58,445100.0,7.702,7.7152,7.6887,7.6887,445100.0
2005-04-18 15:40:00,11.58,11.59,11.54,11.55,409000.0,7.6887,7.6953,7.6621,7.6688,409000.0
2005-04-18 15:50:00,11.55,11.6,11.54,11.6,485500.0,7.6688,7.702,7.6621,7.702,485500.0
2005-04-19 09:30:00,11.71,11.75,11.65,11.71,577300.0,7.775,7.8016,7.7352,7.775,577300.0
2005-04-19 09:40:00,11.71,11.76,11.7,11.75,299500.0,7.775,7.8082,7.7684,7.8016,299500.0
2005-04-19 09:50:00,11.74,11.76,11.66,11.7,289600.0,7.7949,7.8082,7.7418,7.7684,289600.0
2005-04-19 10:00:00,11.7,11.75,11.66,11.7,227600.0,7.7684,7.8016,7.7418,7.7684,227600.0
2005-04-19 10:10:00,11.7,11.71,11.69,11.7,118800.0,7.7684,7.775,7.7617,7.7684,118800.0
2005-04-19 10:20:00,11.71,11.76,11.7,11.75,181000.0,7.775,7.8082,7.7684,7.8016,181000.0
2005-04-19 10:30:00,11.75,11.76,11.72,11.76,152600.0,7.8016,7.8082,7.7816,7.8082,152600.0
2005-04-19 10:40:00,11.76,11.79,11.71,11.77,207200.0,7.8082,7.8281,7.775,7.8148,207200.0
2005-04-19 10:50:00,11.77,11.77,11.72,11.74,118700.0,7.8148,7.8148,7.7816,7.7949,118700.0
2005-04-19 11:00:00,11.74,11.79,11.72,11.77,180200.0,7.7949,7.8281,7.7816,7.8148,180200.0
2005-04-19 11:10:00,11.77,11.77,11.73,11.75,124600.0,7.8148,7.8148,7.7883,7.8016,124600.0
2005-04-19 11:20:00,11.75,11.77,11.74,11.77,130400.0,7.8016,7.8148,7.7949,7.8148,130400.0
2005-04-19 11:30:00,11.77,11.78,11.73,11.74,100600.0,7.8148,7.8215,7.7883,7.7949,100600.0
2005-04-19 11:40:00,11.74,11.74,11.7,11.7,131200.0,7.7949,7.7949,7.7684,7.7684,131200.0
2005-04-19 11:50:00,11.7,11.74,11.69,11.72,165800.0,7.7684,7.7949,7.7617,7.7816,165800.0
2005-04-19 12:00:00,11.73,11.74,11.71,11.73,102500.0,7.7883,7.7949,7.775,7.7883,102500.0
2005-04-19 12:10:00,11.73,11.74,11.7,11.72,87300.0,7.7883,7.7949,7.7684,7.7816,87300.0
2005-04-19 12:20:00,11.71,11.73,11.7,11.7,78600.0,7.775,7.7883,7.7684,7.7684,78600.0
2005-04-19 12:30:00,11.7,11.72,11.69,11.69,90400.0,7.7684,7.7816,7.7617,7.7617,90400.0
2005-04-19 12:40:00,11.7,11.7,11.68,11.7,115900.0,7.7684,7.7684,7.7551,7.7684,115900.0
2005-04-19 12:50:00,11.7,11.73,11.68,11.73,102700.0,7.7684,7.7883,7.7551,7.7883,102700.0
2005-04-19 13:00:00,11.72,11.74,11.71,11.74,107100.0,7.7816,7.7949,7.775,7.7949,107100.0
2005-04-19 13:10:00,11.74,11.75,11.71,11.72,61600.0,7.7949,7.8016,7.775,7.7816,61600.0
2005-04-19 13:20:00,11.72,11.74,11.7,11.74,70600.0,7.7816,7.7949,7.7684,7.7949,70600.0
2005-04-19 13:30:00,11.74,11.74,11.71,11.73,87500.0,7.7949,7.7949,7.775,7.7883,87500.0
2005-04-19 13:40:00,11.73,11.75,11.72,11.75,142400.0,7.7883,7.8016,7.7816,7.8016,142400.0
2005-04-19 13:50:00,11.75,11.77,11.74,11.76,411300.0,7.8016,7.8148,7.7949,7.8082,411300.0
2005-04-19 14:00:00,11.75,11.75,11.72,11.73,190200.0,7.8016,7.8016,7.7816,7.7883,190200.0
2005-04-19 14:10:00,11.72,11.74,11.72,11.74,161200.0,7.7816,7.7949,7.7816,7.7949,161200.0
2005-04-19 14:20:00,11.74,11.76,11.72,11.75,168700.0,7.7949,7.8082,7.7816,7.8016,168700.0
2005-04-19 14:30:00,11.75,11.77,11.73,11.73,188300.0,7.8016,7.8148,7.7883,7.7883,188300.0
2005-04-19 14:40:00,11.73,11.75,11.72,11.73,95900.0,7.7883,7.8016,7.7816,7.7883,95900.0
2005-04-19 14:50:00,11.73,11.73,11.71,11.73,108500.0,7.7883,7.7883,7.775,7.7883,108500.0
2005-04-19 15:00:00,11.72,11.76,11.72,11.72,127900.0,7.7816,7.8082,7.7816,7.7816,127900.0
2005-04-19 15:10:00,11.72,11.76,11.71,11.74,98200.0,7.7816,7.8082,7.775,7.7949,98200.0
2005-04-19 15:20:00,11.74,11.74,11.65,11.68,253100.0,7.7949,7.7949,7.7352,7.7551,253100.0
2005-04-19 15:30:00,11.68,11.72,11.68,11.7,594400.0,7.7551,7.7816,7.7551,7.7684,594400.0
2005-04-19 15:40:00,11.69,11.72,11.68,11.72,365700.0,7.7617,7.7816,7.7551,7.7816,365700.0
2005-04-19 15:50:00,11.71,11.74,11.69,11.69,434100.0,7.775,7.7949,7.7617,7.7617,434100.0
2005-04-20 09:30:00,11.94,12.0,11.84,11.98,864200.0,7.9277,7.9675,7.8613,7.9543,864200.0
2005-04-20 09:40:00,11.99,11.99,11.88,11.94,263100.0,7.9609,7.9609,7.8879,7.9277,263100.0
2005-04-20 09:50:00,11.94,11.96,11.9,11.93,203300.0,7.9277,7.941,7.9012,7.9211,203300.0
2005-04-20 10:00:00,11.93,12.0,11.93,12.0,326500.0,7.9211,7.9675,7.9211,7.9675,326500.0
2005-04-20 10:10:00,12.0,12.15,12.0,12.15,417600.0,7.9675,8.0671,7.9675,8.0671,417600.0
2005-04-20 10:20:00,12.15,12.24,12.14,12.22,658600.0,8.0671,8.1269,8.0605,8.1136,658600.0
2005-04-20 10:30:00,12.24,12.27,12.22,12.27,642200.0,8.1269,8.1468,8.1136,8.1468,642200.0
2005-04-20 10:40:00,12.27,12.27,12.22,12.23,267400.0,8.1468,8.1468,8.1136,8.1203,267400.0
2005-04-20 10:50:00,12.24,12.3,12.23,12.29,481400.0,8.1269,8.1667,8.1203,8.1601,481400.0
2005-04-20 11:00:00,12.29,12.29,12.23,12.28,551000.0,8.1601,8.1601,8.1203,8.1535,551000.0
2005-04-20 11:10:00,12.26,12.28,12.24,12.26,485700.0,8.1402,8.1535,8.1269,8.1402,485700.0
2005-04-20 11:20:00,12.25,12.29,12.25,12.28,1638100.0,8.1335,8.1601,8.1335,8.1535,1638100.0
2005-04-20 11:30:00,12.3,12.32,12.28,12.3,1476000.0,8.1667,8.18,8.1535,8.1667,1476000.0
2005-04-20 11:40:00,12.3,12.4,12.29,12.39,484400.0,8.1667,8.2331,8.1601,8.2265,484400.0
2005-04-20 11:50:00,12.39,12.47,12.25,12.47,459000.0,8.2265,8.2796,8.1335,8.2796,459000.0
2005-04-20 12:00:00,12.46,12.51,12.42,12.44,834600.0,8.273,8.3062,8.2464,8.2597,834600.0
2005-04-20 12:10:00,12.44,12.49,12.41,12.47,246800.0,8.2597,8.2929,8.2398,8.2796,246800.0
2005-04-20 12:20:00,12.47,12.47,12.44,12.46,180800.0,8.2796,8.2796,8.2597,8.273,180800.0
2005-04-20 12:30:00,12.46,12.47,12.44,12.46,262500.0,8.273,8.2796,8.2597,8.273,262500.0
2005-04-20 12:40:00,12.45,12.46,12.4,12.43,217200.0,8.2663,8.273,8.2331,8.2531,217200.0
2005-04-20 12:50:00,12.44,12.46,12.41,12.44,344600.0,8.2597,8.273,8.2398,8.2597,344600.0
2005-04-20 13:00:00,12.43,12.46,12.42,12.45,319700.0,8.2531,8.273,8.2464,8.2663,319700.0
2005-04-20 13:10:00,12.46,12.48,12.44,12.46,210500.0,8.273,8.2862,8.2597,8.273,210500.0
2005-04-20 13:20:00,12.47,12.47,12.43,12.46,388500.0,8.2796,8.2796,8.2531,8.273,388500.0
2005-04-20 13:30:00,12.45,12.46,12.4,12.4,572300.0,8.2663,8.273,8.2331,8.2331,572300.0
2005-04-20 13:40:00,12.4,12.46,12.39,12.41,1906000.0,8.2331,8.273,8.2265,8.2398,1906000.0
2005-04-20 13:50:00,12.41,12.48,12.41,12.46,512800.0,8.2398,8.2862,8.2398,8.273,512800.0
2005-04-20 14:00:00,12.45,12.48,12.43,12.45,783300.0,8.2663,8.2862,8.2531,8.2663,783300.0
2005-04-20 14:10:00,12.45,12.47,12.43,12.46,234400.0,8.2663,8.2796,8.2531,8.273,234400.0
2005-04-20 14:20:00,12.46,12.47,12.45,12.45,364500.0,8.273,8.2796,8.2663,8.2663,364500.0
2005-04-20 14:30:00,12.44,12.46,12.39,12.45,336900.0,8.2597,8.273,8.2265,8.2663,336900.0
2005-04-20 14:40:00,12.45,12.46,12.42,12.45,540900.0,8.2663,8.273,8.2464,8.2663,540900.0
2005-04-20 14:50:00,12.45,12.46,12.42,12.46,655300.0,8.2663,8.273,8.2464,8.273,655300.0
2005-04-20 15:00:00,12.46,12.48,12.44,12.45,516100.0,8.273,8.2862,8.2597,8.2663,516100.0
2005-04-20 15:10:00,12.46,12.49,12.42,12.46,798700.0,8.273,8.2929,8.2464,8.273,798700.0
2005-04-20 15:20:00,12.45,12.46,12.41,12.42,632000.0,8.2663,8.273,8.2398,8.2464,632000.0
2005-04-20 15:30:00,12.42,12.43,12.32,12.34,591100.0,8.2464,8.2531,8.18,8.1933,591100.0
2005-04-20 15:40:00,12.32,12.4,12.29,12.39,1083100.0,8.18,8.2331,8.1601,8.2265,1083100.0
2005-04-20 15:50:00,12.38,12.41,12.33,12.33,979300.0,8.2199,8.2398,8.1867,8.1867,979300.0
2005-04-21 09:30:00,12.43,12.46,12.21,12.3,678500.0,8.2531,8.273,8.107,8.1667,678500.0
2005-04-21 09:40:00,12.31,12.45,12.31,12.43,350000.0,8.1734,8.2663,8.1734,8.2531,350000.0
2005-04-21 09:50:00,12.44,12.6,12.43,12.56,490200.0,8.2597,8.3659,8.2531,8.3394,490200.0
2005-04-21 10:00:00,12.56,12.57,12.35,12.38,303400.0,8.3394,8.346,8.1999,8.2199,303400.0
2005-04-21 10:10:00,12.39,12.47,12.35,12.36,268100.0,8.2265,8.2796,8.1999,8.2066,268100.0
2005-04-21 10:20:00,12.37,12.39,12.25,12.3,428200.0,8.2132,8.2265,8.1335,8.1667,428200.0
2005-04-21 10:30:00,12.29,12.36,12.24,12.28,331600.0,8.1601,8.2066,8.1269,8.1535,331600.0
2005-04-21 10:40:00,12.28,12.29,12.16,12.16,249400.0,8.1535,8.1601,8.0738,8.0738,249400.0
2005-04-21 10:50:00,12.16,12.23,12.11,12.14,359500.0,8.0738,8.1203,8.0406,8.0605,359500.0
2005-04-21 11:00:00,12.14,12.21,12.14,12.18,250000.0,8.0605,8.107,8.0605,8.0871,250000.0
2005-04-21 11:10:00,12.18,12.19,12.13,12.13,229400.0,8.0871,8.0937,8.0539,8.0539,229400.0
2005-04-21 11:20:00,12.14,12.15,12.06,12.07,1334100.0,8.0605,8.0671,8.0074,8.014,1334100.0
2005-04-21 11:30:00,12.07,12.09,11.93,12.06,1611600.0,8.014,8.0273,7.9211,8.0074,1611600.0
2005-04-21 11:40:00,12.05,12.07,11.96,12.04,277100.0,8.0007,8.014,7.941,7.9941,277100.0
2005-04-21 11:50:00,12.05,12.09,12.04,12.07,255800.0,8.0007,8.0273,7.9941,8.014,255800.0
2005-04-21 12:00:00,12.07,12.14,12.07,12.12,316900.0,8.014,8.0605,8.014,8.0472,316900.0
2005-04-21 12:10:00,12.11,12.13,12.04,12.04,255900.0,8.0406,8.0539,7.9941,7.9941,255900.0
2005-04-21 12:20:00,12.05,12.12,12.03,12.1,108500.0,8.0007,8.0472,7.9875,8.0339,108500.0
2005-04-21 12:30:00,12.1,12.11,12.02,12.02,130500.0,8.0339,8.0406,7.9808,7.9808,130500.0
2005-04-21 12:40:00,12.02,12.06,12.01,12.06,166000.0,7.9808,8.0074,7.9742,8.0074,166000.0
2005-04-21 12:50:00,12.05,12.07,12.05,12.06,110900.0,8.0007,8.014,8.0007,8.0074,110900.0
2005-04-21 13:00:00,12.06,12.19,12.05,12.19,264400.0,8.0074,8.0937,8.0007,8.0937,264400.0
2005-04-21 13:10:00,12.19,12.2,12.15,12.18,192300.0,8.0937,8.1003,8.0671,8.0871,192300.0
2005-04-21 13:20:00,12.18,12.19,12.16,12.19,48800.0,8.0871,8.0937,8.0738,8.0937,48800.0
2005-04-21 13:30:00,12.18,12.19,12.15,12.16,111600.0,8.0871,8.0937,8.0671,8.0738,111600.0
2005-04-21 13:40:00,12.16,12.27,12.15,12.22,466700.0,8.0738,8.1468,8.0671,8.1136,466700.0
2005-04-21 13:50:00,12.21,12.22,12.19,12.2,130400.0,8.107,8.1136,8.0937,8.1003,130400.0
2005-04-21 14:00:00,12.2,12.21,12.19,12.21,191500.0,8.1003,8.107,8.0937,8.107,191500.0
2005-04-21 14:10:00,12.21,12.25,12.19,12.24,219700.0,8.107,8.1335,8.0937,8.1269,219700.0
2005-04-21 14:20:00,12.25,12.31,12.23,12.3,199500.0,8.1335,8.1734,8.1203,8.1667,199500.0
2005-04-21 14:30:00,12.3,12.31,12.27,12.28,241000.0,8.1667,8.1734,8.1468,8.1535,241000.0
2005-04-21 14:40:00,12.27,12.27,12.23,12.25,311000.0,8.1468,8.1468,8.1203,8.1335,311000.0
2005-04-21 14:50:00,12.25,12.31,12.24,12.31,204500.0,8.1335,8.1734,8.1269,8.1734,204500.0
2005-04-21 15:00:00,12.32,12.4,12.3,12.33,457300.0,8.18,8.2331,8.1667,8.1867,457300.0
2005-04-21 15:10:00,12.33,12.36,12.25,12.28,323000.0,8.1867,8.2066,8.1335,8.1535,323000.0
2005-04-21 15:20:00,12.27,12.35,12.25,12.35,407800.0,8.1468,8.1999,8.1335,8.1999,407800.0
2005-04-21 15:30:00,12.36,12.4,12.3,12.34,577100.0,8.2066,8.2331,8.1667,8.1933,577100.0
2005-04-21 15:40:00,12.32,12.37,12.28,12.34,830200.0,8.18,8.2132,8.1535,8.1933,830200.0
2005-04-21 15:50:00,12.34,12.36,12.29,12.33,500500.0,8.1933,8.2066,8.1601,8.1867,500500.0
2005-04-22 09:30:00,12.31,12.32,12.11,12.3,458000.0,8.1734,8.18,8.0406,8.1667,458000.0
2005-04-22 09:40:00,12.29,12.31,12.16,12.19,224400.0,8.1601,8.1734,8.0738,8.0937,224400.0
2005-04-22 09:50:00,12.18,12.24,12.17,12.2,178100.0,8.0871,8.1269,8.0804,8.1003,178100.0
2005-04-22 10:00:00,12.2,12.28,12.17,12.25,201400.0,8.1003,8.1535,8.0804,8.1335,201400.0
2005-04-22 10:10:00,12.25,12.34,12.22,12.33,186800.0,8.1335,8.1933,8.1136,8.1867,186800.0
2005-04-22 10:20:00,12.34,12.4,12.34,12.39,225300.0,8.1933,8.2331,8.1933,8.2265,225300.0
2005-04-22 10:30:00,12.38,12.42,12.36,12.42,243300.0,8.2199,8.2464,8.2066,8.2464,243300.0
2005-04-22 10:40:00,12.4,12.45,12.37,12.44,156100.0,8.2331,8.2663,8.2132,8.2597,156100.0
2005-04-22 10:50:00,12.44,12.46,12.41,12.44,132400.0,8.2597,8.273,8.2398,8.2597,132400.0
2005-04-22 11:00:00,12.44,12.47,12.36,12.4,139800.0,8.2597,8.2796,8.2066,8.2331,139800.0
2005-04-22 11:10:00,12.4,12.4,12.33,12.34,103600.0,8.2331,8.2331,8.1867,8.1933,103600.0
2005-04-22 11:20:00,12.34,12.37,12.33,12.34,172600.0,8.1933,8.2132,8.1867,8.1933,172600.0
2005-04-22 11:30:00,12.35,12.35,12.28,12.28,186600.0,8.1999,8.1999,8.1535,8.1535,186600.0
2005-04-22 11:40:00,12.29,12.36,12.28,12.36,130900.0,8.1601,8.2066,8.1535,8.2066,130900.0
2005-04-22 11:50:00,12.36,12.37,12.31,12.32,165400.0,8.2066,8.2132,8.1734,8.18,165400.0
2005-04-22 12:00:00,12.32,12.34,12.26,12.28,130600.0,8.18,8.1933,8.1402,8.1535,130600.0
2005-04-22 12:10:00,12.29,12.29,12.27,12.29,44700.0,8.1601,8.1601,8.1468,8.1601,44700.0
2005-04-22 12:20:00,12.29,12.35,12.29,12.32,87500.0,8.1601,8.1999,8.1601,8.18,87500.0
2005-04-22 12:30:00,12.31,12.34,12.31,12.33,65100.0,8.1734,8.1933,8.1734,8.1867,65100.0
2005-04-22 12:40:00,12.34,12.41,12.34,12.41,219800.0,8.1933,8.2398,8.1933,8.2398,219800.0
2005-04-22 12:50:00,12.42,12.44,12.38,12.38,124800.0,8.2464,8.2597,8.2199,8.2199,124800.0
2005-04-22 13:00:00,12.39,12.44,12.39,12.44,109800.0,8.2265,8.2597,8.2265,8.2597,109800.0
2005-04-22 13:10:00,12.44,12.49,12.44,12.49,441700.0,8.2597,8.2929,8.2597,8.2929,441700.0
2005-04-22 13:20:00,12.49,12.5,12.48,12.5,483900.0,8.2929,8.2995,8.2862,8.2995,483900.0
2005-04-22 13:30:00,12.51,12.51,12.4,12.4,279600.0,8.3062,8.3062,8.2331,8.2331,279600.0
2005-04-22 13:40:00,12.41,12.46,12.4,12.41,120900.0,8.2398,8.273,8.2331,8.2398,120900.0
2005-04-22 13:50:00,12.41,12.43,12.41,12.42,77500.0,8.2398,8.2531,8.2398,8.2464,77500.0
2005-04-22 14:00:00,12.41,12.42,12.35,12.36,125100.0,8.2398,8.2464,8.1999,8.2066,125100.0
2005-04-22 14:10:00,12.37,12.38,12.31,12.31,94800.0,8.2132,8.2199,8.1734,8.1734,94800.0
2005-04-22 14:20:00,12.31,12.34,12.26,12.3,211300.0,8.1734,8.1933,8.1402,8.1667,211300.0
2005-04-22 14:30:00,12.29,12.35,12.24,12.26,195700.0,8.1601,8.1999,8.1269,8.1402,195700.0
2005-04-22 14:40:00,12.26,12.31,12.21,12.21,176300.0,8.1402,8.1734,8.107,8.107,176300.0
2005-04-22 14:50:00,12.21,12.3,12.21,12.3,126500.0,8.107,8.1667,8.107,8.1667,126500.0
2005-04-22 15:00:00,12.29,12.4,12.29,12.38,320600.0,8.1601,8.2331,8.1601,8.2199,320600.0
2005-04-22 15:10:00,12.39,12.42,12.35,12.35,436700.0,8.2265,8.2464,8.1999,8.1999,436700.0
2005-04-22 15:20:00,12.35,12.37,12.21,12.21,256000.0,8.1999,8.2132,8.107,8.107,256000.0
2005-04-22 15:30:00,12.22,12.31,12.2,12.3,553800.0,8.1136,8.1734,8.1003,8.1667,553800.0
2005-04-22 15:40:00,12.3,12.35,12.23,12.26,365100.0,8.1667,8.1999,8.1203,8.1402,365100.0
2005-04-22 15:50:00,12.26,12.35,12.21,12.33,356100.0,8.1402,8.1999,8.107,8.1867,356100.0
2005-04-25 09:30:00,12.45,12.49,12.45,12.49,12500.0,8.2663,8.2929,8.2663,8.2929,12500.0
2005-04-25 09:40:00,12.49,12.54,12.49,12.51,210000.0,8.2929,8.3261,8.2929,8.3062,210000.0
2005-04-25 09:50:00,12.52,12.53,12.44,12.45,94800.0,8.3128,8.3194,8.2597,8.2663,94800.0
2005-04-25 10:00:00,12.45,12.51,12.41,12.5,159300.0,8.2663,8.3062,8.2398,8.2995,159300.0
2005-04-25 10:10:00,12.51,12.53,12.49,12.51,180400.0,8.3062,8.3194,8.2929,8.3062,180400.0
2005-04-25 10:20:00,12.51,12.52,12.49,12.49,132500.0,8.3062,8.3128,8.2929,8.2929,132500.0
2005-04-25 10:30:00,12.5,12.52,12.42,12.45,151700.0,8.2995,8.3128,8.2464,8.2663,151700.0
2005-04-25 10:40:00,12.45,12.5,12.45,12.48,138400.0,8.2663,8.2995,8.2663,8.2862,138400.0
2005-04-25 10:50:00,12.47,12.48,12.44,12.46,63700.0,8.2796,8.2862,8.2597,8.273,63700.0
2005-04-25 11:00:00,12.46,12.48,12.45,12.45,78300.0,8.273,8.2862,8.2663,8.2663,78300.0
2005-04-25 11:10:00,12.45,12.46,12.37,12.38,181000.0,8.2663,8.273,8.2132,8.2199,181000.0
2005-04-25 11:20:00,12.39,12.42,12.35,12.37,190400.0,8.2265,8.2464,8.1999,8.2132,190400.0
2005-04-25 11:30:00,12.36,12.4,12.36,12.39,76900.0,8.2066,8.2331,8.2066,8.2265,76900.0
2005-04-25 11:40:00,12.39,12.41,12.39,12.41,96800.0,8.2265,8.2398,8.2265,8.2398,96800.0
2005-04-25 11:50:00,12.42,12.43,12.39,12.43,124600.0,8.2464,8.2531,8.2265,8.2531,124600.0
2005-04-25 12:00:00,12.43,12.43,12.41,12.41,79700.0,8.2531,8.2531,8.2398,8.2398,79700.0
2005-04-25 12:10:00,12.41,12.43,12.4,12.41,105500.0,8.2398,8.2531,8.2331,8.2398,105500.0
2005-04-25 12:20:00,12.4,12.42,12.4,12.41,44200.0,8.2331,8.2464,8.2331,8.2398,44200.0
2005-04-25 12:30:00,12.41,12.44,12.4,12.41,86300.0,8.2398,8.2597,8.2331,8.2398,86300.0
2005-04-25 12:40:00,12.41,12.43,12.4,12.41,52100.0,8.2398,8.2531,8.2331,8.2398,52100.0
2005-04-25 12:50:00,12.4,12.47,12.4,12.47,122100.0,8.2331,8.2796,8.2331,8.2796,122100.0
2005-04-25 13:00:00,12.45,12.46,12.42,12.44,43700.0,8.2663,8.273,8.2464,8.2597,43700.0
2005-04-25 13:10:00,12.44,12.45,12.43,12.43,37200.0,8.2597,8.2663,8.2531,8.2531,37200.0
2005-04-25 13:20:00,12.43,12.44,12.42,12.42,76000.0,8.2531,8.2597,8.2464,8.2464,76000.0
2005-04-25 13:30:00,12.42,12.48,12.42,12.45,64400.0,8.2464,8.2862,8.2464,8.2663,64400.0
2005-04-25 13:40:00,12.46,12.46,12.44,12.45,64400.0,8.273,8.273,8.2597,8.2663,64400.0
2005-04-25 13:50:00,12.45,12.46,12.44,12.45,66300.0,8.2663,8.273,8.2597,8.2663,66300.0
2005-04-25 14:00:00,12.46,12.46,12.43,12.46,85800.0,8.273,8.273,8.2531,8.273,85800.0
2005-04-25 14:10:00,12.46,12.47,12.45,12.45,60500.0,8.273,8.2796,8.2663,8.2663,60500.0
2005-04-25 14:20:00,12.45,12.51,12.45,12.5,400500.0,8.2663,8.3062,8.2663,8.2995,400500.0
2005-04-25 14:30:00,12.51,12.51,12.5,12.5,121500.0,8.3062,8.3062,8.2995,8.2995,121500.0
2005-04-25 14:40:00,12.51,12.51,12.47,12.48,96800.0,8.3062,8.3062,8.2796,8.2862,96800.0
2005-04-25 14:50:00,12.48,12.51,12.48,12.5,111700.0,8.2862,8.3062,8.2862,8.2995,111700.0
2005-04-25 15:00:00,12.5,12.52,12.49,12.5,229100.0,8.2995,8.3128,8.2929,8.2995,229100.0
2005-04-25 15:10:00,12.5,12.53,12.49,12.52,323900.0,8.2995,8.3194,8.2929,8.3128,323900.0
2005-04-25 15:20:00,12.52,12.53,12.5,12.52,250700.0,8.3128,8.3194,8.2995,8.3128,250700.0
2005-04-25 15:30:00,12.52,12.56,12.51,12.53,283600.0,8.3128,8.3394,8.3062,8.3194,283600.0
2005-04-25 15:40:00,12.53,12.56,12.53,12.56,408800.0,8.3194,8.3394,8.3194,8.3394,408800.0
2005-04-25 15:50:00,12.55,12.6,12.55,12.58,425900.0,8.3327,8.3659,8.3327,8.3526,425900.0
2005-04-26 09:30:00,12.45,12.51,12.43,12.48,316000.0,8.2663,8.3062,8.2531,8.2862,316000.0
2005-04-26 09:40:00,12.49,12.55,12.47,12.52,304900.0,8.2929,8.3327,8.2796,8.3128,304900.0
2005-04-26 09:50:00,12.51,12.54,12.48,12.51,103700.0,8.3062,8.3261,8.2862,8.3062,103700.0
2005-04-26 10:00:00,12.51,12.55,12.48,12.5,159200.0,8.3062,8.3327,8.2862,8.2995,159200.0
2005-04-26 10:10:00,12.5,12.5,12.46,12.49,418900.0,8.2995,8.2995,8.273,8.2929,418900.0
2005-04-26 10:20:00,12.49,12.49,12.47,12.48,96500.0,8.2929,8.2929,8.2796,8.2862,96500.0
2005-04-26 10:30:00,12.47,12.53,12.47,12.53,142400.0,8.2796,8.3194,8.2796,8.3194,142400.0
2005-04-26 10:40:00,12.53,12.63,12.53,12.63,345000.0,8.3194,8.3858,8.3194,8.3858,345000.0
2005-04-26 10:50:00,12.62,12.74,12.61,12.7,307200.0,8.3792,8.4589,8.3726,8.4323,307200.0
2005-04-26 11:00:00,12.7,12.74,12.68,12.73,193100.0,8.4323,8.4589,8.419,8.4522,193100.0
2005-04-26 11:10:00,12.73,12.76,12.73,12.74,378100.0,8.4522,8.4722,8.4522,8.4589,378100.0
2005-04-26 11:20:00,12.74,12.76,12.71,12.73,338300.0,8.4589,8.4722,8.439,8.4522,338300.0
2005-04-26 11:30:00,12.73,12.74,12.68,12.68,239100.0,8.4522,8.4589,8.419,8.419,239100.0
2005-04-26 11:40:00,12.7,12.72,12.7,12.7,87500.0,8.4323,8.4456,8.4323,8.4323,87500.0
2005-04-26 11:50:00,12.7,12.73,12.7,12.73,128000.0,8.4323,8.4522,8.4323,8.4522,128000.0
2005-04-26 12:00:00,12.73,12.74,12.7,12.73,175600.0,8.4522,8.4589,8.4323,8.4522,175600.0
2005-04-26 12:10:00,12.73,12.75,12.73,12.74,122600.0,8.4522,8.4655,8.4522,8.4589,122600.0
2005-04-26 12:20:00,12.73,12.75,12.73,12.74,116700.0,8.4522,8.4655,8.4522,8.4589,116700.0
2005-04-26 12:30:00,12.74,12.75,12.73,12.75,105200.0,8.4589,8.4655,8.4522,8.4655,105200.0
2005-04-26 12:40:00,12.74,12.77,12.71,12.73,757000.0,8.4589,8.4788,8.439,8.4522,757000.0
2005-04-26 12:50:00,12.73,12.75,12.71,12.73,216900.0,8.4522,8.4655,8.439,8.4522,216900.0
2005-04-26 13:00:00,12.73,12.75,12.71,12.73,217900.0,8.4522,8.4655,8.439,8.4522,217900.0
2005-04-26 13:10:00,12.73,12.74,12.72,12.74,68700.0,8.4522,8.4589,8.4456,8.4589,68700.0
2005-04-26 13:20:00,12.73,12.74,12.68,12.68,203100.0,8.4522,8.4589,8.419,8.419,203100.0
2005-04-26 13:30:00,12.68,12.72,12.68,12.71,113900.0,8.419,8.4456,8.419,8.439,113900.0
2005-04-26 13:40:00,12.7,12.72,12.7,12.71,89200.0,8.4323,8.4456,8.4323,8.439,89200.0
2005-04-26 13:50:00,12.71,12.72,12.68,12.71,124600.0,8.439,8.4456,8.419,8.439,124600.0
2005-04-26 14:00:00,12.7,12.71,12.66,12.66,111800.0,8.4323,8.439,8.4058,8.4058,111800.0
2005-04-26 14:10:00,12.66,12.67,12.63,12.63,166600.0,8.4058,8.4124,8.3858,8.3858,166600.0
2005-04-26 14:20:00,12.62,12.64,12.59,12.63,165700.0,8.3792,8.3925,8.3593,8.3858,165700.0
2005-04-26 14:30:00,12.63,12.64,12.6,12.61,64700.0,8.3858,8.3925,8.3659,8.3726,64700.0
2005-04-26 14:40:00,12.61,12.62,12.6,12.62,115700.0,8.3726,8.3792,8.3659,8.3792,115700.0
2005-04-26 14:50:00,12.62,12.65,12.61,12.63,283300.0,8.3792,8.3991,8.3726,8.3858,283300.0
2005-04-26 15:00:00,12.62,12.68,12.6,12.62,254800.0,8.3792,8.419,8.3659,8.3792,254800.0
2005-04-26 15:10:00,12.62,12.64,12.59,12.6,120600.0,8.3792,8.3925,8.3593,8.3659,120600.0
2005-04-26 15:20:00,12.6,12.6,12.58,12.59,309000.0,8.3659,8.3659,8.3526,8.3593,309000.0
2005-04-26 15:30:00,12.59,12.6,12.57,12.58,279300.0,8.3593,8.3659,8.346,8.3526,279300.0
2005-04-26 15:40:00,12.57,12.58,12.5,12.56,337900.0,8.346,8.3526,8.2995,8.3394,337900.0
2005-04-26 15:50:00,12.55,12.63,12.55,12.63,618600.0,8.3327,8.3858,8.3327,8.3858,618600.0
2005-04-27 09:30:00,12.8,13.0,12.74,12.75,1218800.0,8.4987,8.6315,8.4589,8.4655,1218800.0
2005-04-27 09:40:00,12.75,12.9,12.74,12.84,1347200.0,8.4655,8.5651,8.4589,8.5253,1347200.0
2005-04-27 09:50:00,12.84,12.88,12.76,12.82,710300.0,8.5253,8.5518,8.4722,8.512,710300.0
2005-04-27 10:00:00,12.82,12.87,12.79,12.82,549400.0,8.512,8.5452,8.4921,8.512,549400.0
2005-04-27 10:10:00,12.82,12.87,12.81,12.85,636200.0,8.512,8.5452,8.5054,8.5319,636200.0
2005-04-27 10:20:00,12.86,12.94,12.84,12.91,716900.0,8.5386,8.5917,8.5253,8.5718,716900.0
2005-04-27 10:30:00,12.92,12.99,12.91,12.98,1184200.0,8.5784,8.6249,8.5718,8.6182,1184200.0
2005-04-27 10:40:00,12.99,13.06,12.97,13.04,1617400.0,8.6249,8.6713,8.6116,8.6581,1617400.0
2005-04-27 10:50:00,13.05,13.17,13.04,13.16,932400.0,8.6647,8.7444,8.6581,8.7377,932400.0
2005-04-27 11:00:00,13.16,13.24,13.15,13.23,1191700.0,8.7377,8.7909,8.7311,8.7842,1191700.0
2005-04-27 11:10:00,13.23,13.3,13.21,13.26,895900.0,8.7842,8.8307,8.7709,8.8041,895900.0
2005-04-27 11:20:00,13.27,13.38,13.23,13.31,1235200.0,8.8108,8.8838,8.7842,8.8373,1235200.0
2005-04-27 11:30:00,13.31,13.39,13.3,13.37,937400.0,8.8373,8.8905,8.8307,8.8772,937400.0
2005-04-27 11:40:00,13.37,13.48,13.31,13.43,862600.0,8.8772,8.9502,8.8373,8.917,862600.0
2005-04-27 11:50:00,13.42,13.45,13.32,13.38,814300.0,8.9104,8.9303,8.844,8.8838,814300.0
2005-04-27 12:00:00,13.38,13.4,13.34,13.38,1358700.0,8.8838,8.8971,8.8573,8.8838,1358700.0
2005-04-27 12:10:00,13.37,13.4,13.26,13.36,697100.0,8.8772,8.8971,8.8041,8.8705,697100.0
2005-04-27 12:20:00,13.35,13.45,13.35,13.41,824900.0,8.8639,8.9303,8.8639,8.9037,824900.0
2005-04-27 12:30:00,13.41,13.43,13.35,13.41,654600.0,8.9037,8.917,8.8639,8.9037,654600.0
2005-04-27 12:40:00,13.4,13.42,13.38,13.42,581200.0,8.8971,8.9104,8.8838,8.9104,581200.0
2005-04-27 12:50:00,13.41,13.49,13.4,13.48,804000.0,8.9037,8.9569,8.8971,8.9502,804000.0
2005-04-27 13:00:00,13.48,13.52,13.47,13.49,2515400.0,8.9502,8.9768,8.9436,8.9569,2515400.0
2005-04-27 13:10:00,13.5,13.52,13.45,13.49,442800.0,8.9635,8.9768,8.9303,8.9569,442800.0
2005-04-27 13:20:00,13.48,13.52,13.47,13.5,546000.0,8.9502,8.9768,8.9436,8.9635,546000.0
2005-04-27 13:30:00,13.5,13.6,13.5,13.59,740600.0,8.9635,9.0299,8.9635,9.0232,740600.0
2005-04-27 13:40:00,13.59,13.65,13.57,13.64,1085400.0,9.0232,9.0631,9.01,9.0564,1085400.0
2005-04-27 13:50:00,13.64,13.73,13.63,13.72,726300.0,9.0564,9.1162,9.0498,9.1096,726300.0
2005-04-27 14:00:00,13.71,13.72,13.61,13.65,1011500.0,9.1029,9.1096,9.0365,9.0631,1011500.0
2005-04-27 14:10:00,13.65,13.7,13.58,13.64,941400.0,9.0631,9.0963,9.0166,9.0564,941400.0
2005-04-27 14:20:00,13.63,13.63,13.56,13.58,509900.0,9.0498,9.0498,9.0033,9.0166,509900.0
2005-04-27 14:30:00,13.59,13.6,13.45,13.5,658300.0,9.0232,9.0299,8.9303,8.9635,658300.0
2005-04-27 14:40:00,13.5,13.53,13.35,13.36,616800.0,8.9635,8.9834,8.8639,8.8705,616800.0
2005-04-27 14:50:00,13.36,13.52,13.35,13.49,539000.0,8.8705,8.9768,8.8639,8.9569,539000.0
2005-04-27 15:00:00,13.5,13.54,13.48,13.51,439400.0,8.9635,8.99,8.9502,8.9701,439400.0
2005-04-27 15:10:00,13.51,13.52,13.4,13.46,747000.0,8.9701,8.9768,8.8971,8.9369,747000.0
2005-04-27 15:20:00,13.43,13.51,13.43,13.49,522000.0,8.917,8.9701,8.917,8.9569,522000.0
2005-04-27 15:30:00,13.49,13.52,13.46,13.5,1215900.0,8.9569,8.9768,8.9369,8.9635,1215900.0
2005-04-27 15:40:00,13.5,13.58,13.46,13.58,1373300.0,8.9635,9.0166,8.9369,9.0166,1373300.0
2005-04-27 15:50:00,13.57,13.6,12.58,13.57,1000000.0,9.01,9.0299,8.3526,9.01,1000000.0
2005-04-28 09:30:00,13.48,13.63,13.46,13.61,1252000.0,8.9502,9.0498,8.9369,9.0365,1252000.0
2005-04-28 09:40:00,13.61,13.72,13.61,13.7,1035900.0,9.0365,9.1096,9.0365,9.0963,1035900.0
2005-04-28 09:50:00,13.7,13.87,13.7,13.79,1294200.0,9.0963,9.2092,9.0963,9.156,1294200.0
2005-04-28 10:00:00,13.79,13.8,13.61,13.7,1008600.0,9.156,9.1627,9.0365,9.0963,1008600.0
2005-04-28 10:10:00,13.7,13.76,13.67,13.68,663200.0,9.0963,9.1361,9.0764,9.083,663200.0
2005-04-28 10:20:00,13.67,13.74,13.67,13.72,588000.0,9.0764,9.1228,9.0764,9.1096,588000.0
2005-04-28 10:30:00,13.71,13.78,13.7,13.74,576700.0,9.1029,9.1494,9.0963,9.1228,576700.0
2005-04-28 10:40:00,13.75,13.75,13.71,13.72,186400.0,9.1295,9.1295,9.1029,9.1096,186400.0
2005-04-28 10:50:00,13.72,13.75,13.72,13.73,274800.0,9.1096,9.1295,9.1096,9.1162,274800.0
2005-04-28 11:00:00,13.74,13.78,13.73,13.76,300900.0,9.1228,9.1494,9.1162,9.1361,300900.0
2005-04-28 11:10:00,13.76,13.77,13.72,13.74,518600.0,9.1361,9.1428,9.1096,9.1228,518600.0
2005-04-28 11:20:00,13.74,13.76,13.73,13.75,523800.0,9.1228,9.1361,9.1162,9.1295,523800.0
2005-04-28 11:30:00,13.74,13.75,13.67,13.67,467600.0,9.1228,9.1295,9.0764,9.0764,467600.0
2005-04-28 11:40:00,13.67,13.68,13.65,13.66,762900.0,9.0764,9.083,9.0631,9.0697,762900.0
2005-04-28 11:50:00,13.65,13.66,13.64,13.66,152500.0,9.0631,9.0697,9.0564,9.0697,152500.0
2005-04-28 12:00:00,13.65,13.7,13.65,13.68,210700.0,9.0631,9.0963,9.0631,9.083,210700.0
2005-04-28 12:10:00,13.68,13.69,13.67,13.67,170400.0,9.083,9.0896,9.0764,9.0764,170400.0
2005-04-28 12:20:00,13.67,13.68,13.63,13.63,255000.0,9.0764,9.083,9.0498,9.0498,255000.0
2005-04-28 12:30:00,13.63,13.64,13.61,13.63,477800.0,9.0498,9.0564,9.0365,9.0498,477800.0
2005-04-28 12:40:00,13.62,13.68,13.62,13.67,467900.0,9.0432,9.083,9.0432,9.0764,467900.0
2005-04-28 12:50:00,13.67,13.68,13.66,13.67,74000.0,9.0764,9.083,9.0697,9.0764,74000.0
2005-04-28 13:00:00,13.68,13.69,13.66,13.68,192700.0,9.083,9.0896,9.0697,9.083,192700.0
2005-04-28 13:10:00,13.68,13.71,13.67,13.71,229900.0,9.083,9.1029,9.0764,9.1029,229900.0
2005-04-28 13:20:00,13.71,13.72,13.7,13.71,213900.0,9.1029,9.1096,9.0963,9.1029,213900.0
2005-04-28 13:30:00,13.72,13.73,13.71,13.72,220800.0,9.1096,9.1162,9.1029,9.1096,220800.0
2005-04-28 13:40:00,13.73,13.76,13.73,13.76,344800.0,9.1162,9.1361,9.1162,9.1361,344800.0
2005-04-28 13:50:00,13.75,13.76,13.69,13.76,287100.0,9.1295,9.1361,9.0896,9.1361,287100.0
2005-04-28 14:00:00,13.76,13.76,13.71,13.73,259700.0,9.1361,9.1361,9.1029,9.1162,259700.0
2005-04-28 14:10:00,13.73,13.75,13.73,13.73,137000.0,9.1162,9.1295,9.1162,9.1162,137000.0
2005-04-28 14:20:00,13.73,13.74,13.67,13.69,481300.0,9.1162,9.1228,9.0764,9.0896,481300.0
2005-04-28 14:30:00,13.67,13.75,13.66,13.75,467800.0,9.0764,9.1295,9.0697,9.1295,467800.0
2005-04-28 14:40:00,13.74,13.75,13.7,13.7,431100.0,9.1228,9.1295,9.0963,9.0963,431100.0
2005-04-28 14:50:00,13.7,13.74,13.69,13.73,355000.0,9.0963,9.1228,9.0896,9.1162,355000.0
2005-04-28 15:00:00,13.74,13.74,13.73,13.73,461200.0,9.1228,9.1228,9.1162,9.1162,461200.0
2005-04-28 15:10:00,13.73,13.76,13.71,13.75,604700.0,9.1162,9.1361,9.1029,9.1295,604700.0
2005-04-28 15:20:00,13.76,13.84,13.74,13.84,526800.0,9.1361,9.1892,9.1228,9.1892,526800.0
2005-04-28 15:30:00,13.84,13.9,13.78,13.79,774400.0,9.1892,9.2291,9.1494,9.156,774400.0
2005-04-28 15:40:00,13.79,13.82,13.76,13.77,726100.0,9.156,9.176,9.1361,9.1428,726100.0
2005-04-28 15:50:00,13.77,13.8,13.76,13.78,762800.0,9.1428,9.1627,9.1361,9.1494,762800.0
2005-04-29 09:30:00,14.05,14.05,13.76,13.76,1026200.0,9.3287,9.3287,9.1361,9.1361,1026200.0
2005-04-29 09:40:00,13.76,13.77,13.42,13.51,796900.0,9.1361,9.1428,8.9104,8.9701,796900.0
2005-04-29 09:50:00,13.55,13.56,13.15,13.32,797100.0,8.9967,9.0033,8.7311,8.844,797100.0
2005-04-29 10:00:00,13.33,13.43,13.28,13.36,647200.0,8.8506,8.917,8.8174,8.8705,647200.0
2005-04-29 10:10:00,13.36,13.45,13.15,13.4,316300.0,8.8705,8.9303,8.7311,8.8971,316300.0
2005-04-29 10:20:00,13.41,13.41,13.25,13.31,419600.0,8.9037,8.9037,8.7975,8.8373,419600.0
2005-04-29 10:30:00,13.32,13.42,13.3,13.42,543300.0,8.844,8.9104,8.8307,8.9104,543300.0
2005-04-29 10:40:00,13.4,13.43,13.39,13.4,375800.0,8.8971,8.917,8.8905,8.8971,375800.0
2005-04-29 10:50:00,13.38,13.49,13.37,13.49,297400.0,8.8838,8.9569,8.8772,8.9569,297400.0
2005-04-29 11:00:00,13.5,13.58,13.49,13.58,312000.0,8.9635,9.0166,8.9569,9.0166,312000.0
2005-04-29 11:10:00,13.58,13.59,13.44,13.51,254200.0,9.0166,9.0232,8.9237,8.9701,254200.0
2005-04-29 11:20:00,13.52,13.52,13.45,13.46,216100.0,8.9768,8.9768,8.9303,8.9369,216100.0
2005-04-29 11:30:00,13.47,13.48,13.44,13.44,265100.0,8.9436,8.9502,8.9237,8.9237,265100.0
2005-04-29 11:40:00,13.44,13.48,13.41,13.46,187300.0,8.9237,8.9502,8.9037,8.9369,187300.0
2005-04-29 11:50:00,13.45,13.52,13.45,13.48,160200.0,8.9303,8.9768,8.9303,8.9502,160200.0
2005-04-29 12:00:00,13.48,13.51,13.46,13.47,175100.0,8.9502,8.9701,8.9369,8.9436,175100.0
2005-04-29 12:10:00,13.47,13.49,13.44,13.46,201600.0,8.9436,8.9569,8.9237,8.9369,201600.0
2005-04-29 12:20:00,13.46,13.46,13.41,13.43,133600.0,8.9369,8.9369,8.9037,8.917,133600.0
2005-04-29 12:30:00,13.42,13.47,13.4,13.47,138200.0,8.9104,8.9436,8.8971,8.9436,138200.0
2005-04-29 12:40:00,13.46,13.5,13.46,13.46,98300.0,8.9369,8.9635,8.9369,8.9369,98300.0
2005-04-29 12:50:00,13.46,13.51,13.45,13.49,157400.0,8.9369,8.9701,8.9303,8.9569,157400.0
2005-04-29 13:00:00,13.49,13.51,13.46,13.5,308000.0,8.9569,8.9701,8.9369,8.9635,308000.0
2005-04-29 13:10:00,13.49,13.53,13.49,13.51,102900.0,8.9569,8.9834,8.9569,8.9701,102900.0
2005-04-29 13:20:00,13.51,13.54,13.46,13.47,171000.0,8.9701,8.99,8.9369,8.9436,171000.0
2005-04-29 13:30:00,13.47,13.5,13.45,13.45,124200.0,8.9436,8.9635,8.9303,8.9303,124200.0
2005-04-29 13:40:00,13.45,13.52,13.45,13.51,111000.0,8.9303,8.9768,8.9303,8.9701,111000.0
2005-04-29 13:50:00,13.52,13.53,13.49,13.52,104800.0,8.9768,8.9834,8.9569,8.9768,104800.0
2005-04-29 14:00:00,13.51,13.53,13.49,13.51,130000.0,8.9701,8.9834,8.9569,8.9701,130000.0
2005-04-29 14:10:00,13.51,13.58,13.5,13.54,113200.0,8.9701,9.0166,8.9635,8.99,113200.0
2005-04-29 14:20:00,13.54,13.57,13.53,13.56,128600.0,8.99,9.01,8.9834,9.0033,128600.0
2005-04-29 14:30:00,13.56,13.69,13.56,13.65,390800.0,9.0033,9.0896,9.0033,9.0631,390800.0
2005-04-29 14:40:00,13.65,13.66,13.58,13.63,274200.0,9.0631,9.0697,9.0166,9.0498,274200.0
2005-04-29 14:50:00,13.63,13.66,13.59,13.6,247300.0,9.0498,9.0697,9.0232,9.0299,247300.0
2005-04-29 15:00:00,13.6,13.66,13.57,13.65,181100.0,9.0299,9.0697,9.01,9.0631,181100.0
2005-04-29 15:10:00,13.66,13.71,13.65,13.68,195700.0,9.0697,9.1029,9.0631,9.083,195700.0
2005-04-29 15:20:00,13.67,13.7,13.66,13.67,306000.0,9.0764,9.0963,9.0697,9.0764,306000.0
2005-04-29 15:30:00,13.66,13.73,13.66,13.72,257100.0,9.0697,9.1162,9.0697,9.1096,257100.0
2005-04-29 15:40:00,13.73,13.84,13.72,13.82,687200.0,9.1162,9.1892,9.1096,9.176,687200.0
2005-04-29 15:50:00,13.82,13.82,13.65,13.68,856100.0,9.176,9.176,9.0631,9.083,856100.0
2005-05-02 09:30:00,13.65,13.85,13.65,13.78,549000.0,9.0631,9.1959,9.0631,9.1494,549000.0
2005-05-02 09:40:00,13.79,13.88,13.77,13.83,348500.0,9.156,9.2158,9.1428,9.1826,348500.0
2005-05-02 09:50:00,13.82,13.87,13.79,13.87,337900.0,9.176,9.2092,9.156,9.2092,337900.0
2005-05-02 10:00:00,13.86,13.86,13.76,13.79,255600.0,9.2025,9.2025,9.1361,9.156,255600.0
2005-05-02 10:10:00,13.8,13.81,13.77,13.78,672200.0,9.1627,9.1693,9.1428,9.1494,672200.0
2005-05-02 10:20:00,13.78,13.8,13.75,13.79,488700.0,9.1494,9.1627,9.1295,9.156,488700.0
2005-05-02 10:30:00,13.8,13.8,13.75,13.78,237100.0,9.1627,9.1627,9.1295,9.1494,237100.0
2005-05-02 10:40:00,13.78,13.83,13.77,13.83,537700.0,9.1494,9.1826,9.1428,9.1826,537700.0
2005-05-02 10:50:00,13.83,13.86,13.8,13.85,242000.0,9.1826,9.2025,9.1627,9.1959,242000.0
2005-05-02 11:00:00,13.85,13.87,13.83,13.85,200300.0,9.1959,9.2092,9.1826,9.1959,200300.0
2005-05-02 11:10:00,13.84,13.87,13.83,13.85,231100.0,9.1892,9.2092,9.1826,9.1959,231100.0
2005-05-02 11:20:00,13.85,13.87,13.84,13.87,126400.0,9.1959,9.2092,9.1892,9.2092,126400.0
2005-05-02 11:30:00,13.87,13.89,13.84,13.89,299600.0,9.2092,9.2224,9.1892,9.2224,299600.0
2005-05-02 11:40:00,13.88,13.9,13.88,13.89,198500.0,9.2158,9.2291,9.2158,9.2224,198500.0
2005-05-02 11:50:00,13.88,13.92,13.88,13.88,258000.0,9.2158,9.2424,9.2158,9.2158,258000.0
2005-05-02 12:00:00,13.88,13.88,13.83,13.84,304200.0,9.2158,9.2158,9.1826,9.1892,304200.0
2005-05-02 12:10:00,13.84,13.88,13.84,13.86,168800.0,9.1892,9.2158,9.1892,9.2025,168800.0
2005-05-02 12:20:00,13.85,13.88,13.85,13.85,89900.0,9.1959,9.2158,9.1959,9.1959,89900.0
2005-05-02 12:30:00,13.85,13.87,13.82,13.83,78700.0,9.1959,9.2092,9.176,9.1826,78700.0
2005-05-02 12:40:00,13.83,13.84,13.78,13.81,314900.0,9.1826,9.1892,9.1494,9.1693,314900.0
2005-05-02 12:50:00,13.82,13.85,13.8,13.83,250700.0,9.176,9.1959,9.1627,9.1826,250700.0
2005-05-02 13:00:00,13.82,13.83,13.8,13.81,225000.0,9.176,9.1826,9.1627,9.1693,225000.0
2005-05-02 13:10:00,13.81,13.84,13.81,13.83,148200.0,9.1693,9.1892,9.1693,9.1826,148200.0
2005-05-02 13:20:00,13.83,13.84,13.8,13.81,116600.0,9.1826,9.1892,9.1627,9.1693,116600.0
2005-05-02 13:30:00,13.81,13.83,13.8,13.83,120700.0,9.1693,9.1826,9.1627,9.1826,120700.0
2005-05-02 13:40:00,13.82,13.83,13.81,13.81,163800.0,9.176,9.1826,9.1693,9.1693,163800.0
2005-05-02 13:50:00,13.81,13.83,13.81,13.82,135700.0,9.1693,9.1826,9.1693,9.176,135700.0
2005-05-02 14:00:00,13.83,13.83,13.78,13.79,228200.0,9.1826,9.1826,9.1494,9.156,228200.0
2005-05-02 14:10:00,13.8,13.81,13.79,13.8,247100.0,9.1627,9.1693,9.156,9.1627,247100.0
2005-05-02 14:20:00,13.8,13.82,13.8,13.81,152500.0,9.1627,9.176,9.1627,9.1693,152500.0
2005-05-02 14:30:00,13.8,13.82,13.79,13.81,108500.0,9.1627,9.176,9.156,9.1693,108500.0
2005-05-02 14:40:00,13.82,13.85,13.79,13.85,256300.0,9.176,9.1959,9.156,9.1959,256300.0
2005-05-02 14:50:00,13.84,13.85,13.79,13.8,157300.0,9.1892,9.1959,9.156,9.1627,157300.0
2005-05-02 15:00:00,13.81,13.81,13.8,13.81,67700.0,9.1693,9.1693,9.1627,9.1693,67700.0
2005-05-02 15:10:00,13.81,13.83,13.77,13.77,134100.0,9.1693,9.1826,9.1428,9.1428,134100.0
2005-05-02 15:20:00,13.78,13.82,13.76,13.8,261300.0,9.1494,9.176,9.1361,9.1627,261300.0
2005-05-02 15:30:00,13.8,13.85,13.79,13.82,341100.0,9.1627,9.1959,9.156,9.176,341100.0
2005-05-02 15:40:00,13.82,13.83,13.8,13.83,216000.0,9.176,9.1826,9.1627,9.1826,216000.0
2005-05-02 15:50:00,13.83,13.83,13.79,13.8,345800.0,9.1826,9.1826,9.156,9.1627,345800.0
2005-05-03 09:30:00,13.64,13.74,13.55,13.7,384400.0,9.0564,9.1228,8.9967,9.0963,384400.0
2005-05-03 09:40:00,13.7,13.71,13.68,13.7,422000.0,9.0963,9.1029,9.083,9.0963,422000.0
2005-05-03 09:50:00,13.69,13.8,13.67,13.8,333900.0,9.0896,9.1627,9.0764,9.1627,333900.0
2005-05-03 10:00:00,13.81,13.87,13.75,13.75,222800.0,9.1693,9.2092,9.1295,9.1295,222800.0
2005-05-03 10:10:00,13.76,13.8,13.75,13.77,145600.0,9.1361,9.1627,9.1295,9.1428,145600.0
2005-05-03 10:20:00,13.76,13.78,13.74,13.77,139600.0,9.1361,9.1494,9.1228,9.1428,139600.0
2005-05-03 10:30:00,13.77,13.82,13.76,13.82,192100.0,9.1428,9.176,9.1361,9.176,192100.0
2005-05-03 10:40:00,13.82,13.89,13.81,13.87,251600.0,9.176,9.2224,9.1693,9.2092,251600.0
2005-05-03 10:50:00,13.87,13.88,13.75,13.85,97300.0,9.2092,9.2158,9.1295,9.1959,97300.0
2005-05-03 11:00:00,13.86,13.87,13.81,13.82,149000.0,9.2025,9.2092,9.1693,9.176,149000.0
2005-05-03 11:10:00,13.82,13.89,13.82,13.88,229800.0,9.176,9.2224,9.176,9.2158,229800.0
2005-05-03 11:20:00,13.88,13.89,13.85,13.87,76300.0,9.2158,9.2224,9.1959,9.2092,76300.0
2005-05-03 11:30:00,13.86,13.89,13.84,13.88,98600.0,9.2025,9.2224,9.1892,9.2158,98600.0
2005-05-03 11:40:00,13.88,13.89,13.87,13.87,101200.0,9.2158,9.2224,9.2092,9.2092,101200.0
2005-05-03 11:50:00,13.87,13.88,13.85,13.87,61900.0,9.2092,9.2158,9.1959,9.2092,61900.0
2005-05-03 12:00:00,13.87,13.87,13.85,13.86,188200.0,9.2092,9.2092,9.1959,9.2025,188200.0
2005-05-03 12:10:00,13.87,13.87,13.82,13.85,101700.0,9.2092,9.2092,9.176,9.1959,101700.0
2005-05-03 12:20:00,13.85,13.86,13.82,13.83,75800.0,9.1959,9.2025,9.176,9.1826,75800.0
2005-05-03 12:30:00,13.82,13.83,13.8,13.8,195800.0,9.176,9.1826,9.1627,9.1627,195800.0
2005-05-03 12:40:00,13.81,13.85,13.8,13.82,86900.0,9.1693,9.1959,9.1627,9.176,86900.0
2005-05-03 12:50:00,13.82,13.85,13.82,13.83,78700.0,9.176,9.1959,9.176,9.1826,78700.0
2005-05-03 13:00:00,13.83,13.84,13.8,13.82,192900.0,9.1826,9.1892,9.1627,9.176,192900.0
2005-05-03 13:10:00,13.81,13.82,13.8,13.82,111400.0,9.1693,9.176,9.1627,9.176,111400.0
2005-05-03 13:20:00,13.82,13.82,13.79,13.8,179300.0,9.176,9.176,9.156,9.1627,179300.0
2005-05-03 13:30:00,13.8,13.82,13.79,13.82,190200.0,9.1627,9.176,9.156,9.176,190200.0
2005-05-03 13:40:00,13.82,13.84,13.81,13.82,116800.0,9.176,9.1892,9.1693,9.176,116800.0
2005-05-03 13:50:00,13.83,13.85,13.81,13.82,154300.0,9.1826,9.1959,9.1693,9.176,154300.0
2005-05-03 14:00:00,13.82,13.84,13.8,13.8,127900.0,9.176,9.1892,9.1627,9.1627,127900.0
2005-05-03 14:10:00,13.81,13.84,13.79,13.79,242200.0,9.1693,9.1892,9.156,9.156,242200.0
2005-05-03 14:20:00,13.79,13.86,13.77,13.8,197000.0,9.156,9.2025,9.1428,9.1627,197000.0
2005-05-03 14:30:00,13.8,13.89,13.8,13.87,269800.0,9.1627,9.2224,9.1627,9.2092,269800.0
2005-05-03 14:40:00,13.86,13.89,13.85,13.86,113500.0,9.2025,9.2224,9.1959,9.2025,113500.0
2005-05-03 14:50:00,13.86,13.88,13.84,13.88,109700.0,9.2025,9.2158,9.1892,9.2158,109700.0
2005-05-03 15:00:00,13.88,13.88,13.77,13.78,159600.0,9.2158,9.2158,9.1428,9.1494,159600.0
2005-05-03 15:10:00,13.79,13.82,13.78,13.8,126100.0,9.156,9.176,9.1494,9.1627,126100.0
2005-05-03 15:20:00,13.8,13.84,13.8,13.82,149800.0,9.1627,9.1892,9.1627,9.176,149800.0
2005-05-03 15:30:00,13.82,13.82,13.79,13.81,173800.0,9.176,9.176,9.156,9.1693,173800.0
2005-05-03 15:40:00,13.8,13.85,13.79,13.85,217600.0,9.1627,9.1959,9.156,9.1959,217600.0
2005-05-03 15:50:00,13.84,13.88,13.81,13.87,510400.0,9.1892,9.2158,9.1693,9.2092,510400.0
2005-05-04 09:30:00,13.8,13.85,13.72,13.85,493600.0,9.1627,9.1959,9.1096,9.1959,493600.0
2005-05-04 09:40:00,13.85,13.86,13.75,13.8,249800.0,9.1959,9.2025,9.1295,9.1627,249800.0
2005-05-04 09:50:00,13.8,13.84,13.76,13.84,204300.0,9.1627,9.1892,9.1361,9.1892,204300.0
2005-05-04 10:00:00,13.83,13.85,13.79,13.8,198800.0,9.1826,9.1959,9.156,9.1627,198800.0
2005-05-04 10:10:00,13.8,13.81,13.75,13.79,219600.0,9.1627,9.1693,9.1295,9.156,219600.0
2005-05-04 10:20:00,13.79,13.8,13.74,13.78,209400.0,9.156,9.1627,9.1228,9.1494,209400.0
2005-05-04 10:30:00,13.78,13.84,13.77,13.81,356900.0,9.1494,9.1892,9.1428,9.1693,356900.0
2005-05-04 10:40:00,13.81,13.81,13.76,13.78,156900.0,9.1693,9.1693,9.1361,9.1494,156900.0
2005-05-04 10:50:00,13.78,13.79,13.71,13.74,370200.0,9.1494,9.156,9.1029,9.1228,370200.0
2005-05-04 11:00:00,13.74,13.75,13.72,13.72,417700.0,9.1228,9.1295,9.1096,9.1096,417700.0
2005-05-04 11:10:00,13.72,13.75,13.72,13.75,189800.0,9.1096,9.1295,9.1096,9.1295,189800.0
2005-05-04 11:20:00,13.76,13.77,13.73,13.75,198800.0,9.1361,9.1428,9.1162,9.1295,198800.0
2005-05-04 11:30:00,13.74,13.78,13.74,13.77,231400.0,9.1228,9.1494,9.1228,9.1428,231400.0
2005-05-04 11:40:00,13.77,13.78,13.74,13.76,226800.0,9.1428,9.1494,9.1228,9.1361,226800.0
2005-05-04 11:50:00,13.76,13.77,13.69,13.7,457900.0,9.1361,9.1428,9.0896,9.0963,457900.0
2005-05-04 12:00:00,13.72,13.74,13.67,13.72,286600.0,9.1096,9.1228,9.0764,9.1096,286600.0
2005-05-04 12:10:00,13.72,13.73,13.66,13.69,151400.0,9.1096,9.1162,9.0697,9.0896,151400.0
2005-05-04 12:20:00,13.69,13.7,13.66,13.7,117400.0,9.0896,9.0963,9.0697,9.0963,117400.0
2005-05-04 12:30:00,13.71,13.75,13.7,13.71,118300.0,9.1029,9.1295,9.0963,9.1029,118300.0
2005-05-04 12:40:00,13.71,13.73,13.68,13.68,446000.0,9.1029,9.1162,9.083,9.083,446000.0
2005-05-04 12:50:00,13.7,13.7,13.65,13.67,342900.0,9.0963,9.0963,9.0631,9.0764,342900.0
2005-05-04 13:00:00,13.67,13.72,13.64,13.72,718100.0,9.0764,9.1096,9.0564,9.1096,718100.0
2005-05-04 13:10:00,13.71,13.71,13.67,13.68,192800.0,9.1029,9.1029,9.0764,9.083,192800.0
2005-05-04 13:20:00,13.68,13.69,13.64,13.64,196600.0,9.083,9.0896,9.0564,9.0564,196600.0
2005-05-04 13:30:00,13.65,13.65,13.59,13.6,644600.0,9.0631,9.0631,9.0232,9.0299,644600.0
2005-05-04 13:40:00,13.61,13.61,13.54,13.6,286000.0,9.0365,9.0365,8.99,9.0299,286000.0
2005-05-04 13:50:00,13.6,13.63,13.59,13.61,394900.0,9.0299,9.0498,9.0232,9.0365,394900.0
2005-05-04 14:00:00,13.62,13.62,13.58,13.59,229600.0,9.0432,9.0432,9.0166,9.0232,229600.0
2005-05-04 14:10:00,13.59,13.6,13.56,13.56,197900.0,9.0232,9.0299,9.0033,9.0033,197900.0
2005-05-04 14:20:00,13.57,13.6,13.54,13.59,289500.0,9.01,9.0299,8.99,9.0232,289500.0
2005-05-04 14:30:00,13.58,13.62,13.57,13.6,248000.0,9.0166,9.0432,9.01,9.0299,248000.0
2005-05-04 14:40:00,13.6,13.63,13.59,13.62,281900.0,9.0299,9.0498,9.0232,9.0432,281900.0
2005-05-04 14:50:00,13.62,13.64,13.61,13.64,253400.0,9.0432,9.0564,9.0365,9.0564,253400.0
2005-05-04 15:00:00,13.65,13.66,13.64,13.64,270100.0,9.0631,9.0697,9.0564,9.0564,270100.0
2005-05-04 15:10:00,13.65,13.66,13.61,13.64,248600.0,9.0631,9.0697,9.0365,9.0564,248600.0
2005-05-04 15:20:00,13.64,13.69,13.64,13.69,184000.0,9.0564,9.0896,9.0564,9.0896,184000.0
2005-05-04 15:30:00,13.68,13.69,13.66,13.69,336400.0,9.083,9.0896,9.0697,9.0896,336400.0
2005-05-04 15:40:00,13.68,13.7,13.66,13.67,547300.0,9.083,9.0963,9.0697,9.0764,547300.0
2005-05-04 15:50:00,13.67,13.7,13.65,13.69,592700.0,9.0764,9.0963,9.0631,9.0896,592700.0
2005-05-05 09:30:00,13.66,13.7,13.66,13.7,267000.0,9.0697,9.0963,9.0697,9.0963,267000.0
2005-05-05 09:40:00,13.7,13.92,13.69,13.91,613800.0,9.0963,9.2424,9.0896,9.2357,613800.0
2005-05-05 09:50:00,13.93,14.0,13.9,13.95,815400.0,9.249,9.2955,9.2291,9.2623,815400.0
2005-05-05 10:00:00,13.94,13.98,13.87,13.9,461700.0,9.2556,9.2822,9.2092,9.2291,461700.0
2005-05-05 10:10:00,13.9,13.95,13.85,13.87,238300.0,9.2291,9.2623,9.1959,9.2092,238300.0
2005-05-05 10:20:00,13.87,13.9,13.83,13.84,181600.0,9.2092,9.2291,9.1826,9.1892,181600.0
2005-05-05 10:30:00,13.85,13.85,13.82,13.82,271900.0,9.1959,9.1959,9.176,9.176,271900.0
2005-05-05 10:40:00,13.83,13.84,13.81,13.82,223700.0,9.1826,9.1892,9.1693,9.176,223700.0
2005-05-05 10:50:00,13.82,13.89,13.8,13.89,391100.0,9.176,9.2224,9.1627,9.2224,391100.0
2005-05-05 11:00:00,13.89,13.91,13.84,13.87,266700.0,9.2224,9.2357,9.1892,9.2092,266700.0
2005-05-05 11:10:00,13.89,13.93,13.87,13.87,451100.0,9.2224,9.249,9.2092,9.2092,451100.0
2005-05-05 11:20:00,13.87,13.88,13.86,13.87,123600.0,9.2092,9.2158,9.2025,9.2092,123600.0
2005-05-05 11:30:00,13.86,13.88,13.86,13.87,77500.0,9.2025,9.2158,9.2025,9.2092,77500.0
2005-05-05 11:40:00,13.88,13.88,13.85,13.88,102400.0,9.2158,9.2158,9.1959,9.2158,102400.0
2005-05-05 11:50:00,13.87,13.9,13.87,13.89,128200.0,9.2092,9.2291,9.2092,9.2224,128200.0
2005-05-05 12:00:00,13.88,13.95,13.88,13.94,108000.0,9.2158,9.2623,9.2158,9.2556,108000.0
2005-05-05 12:10:00,13.94,13.96,13.91,13.95,119500.0,9.2556,9.2689,9.2357,9.2623,119500.0
2005-05-05 12:20:00,13.95,14.0,13.94,13.96,201800.0,9.2623,9.2955,9.2556,9.2689,201800.0
2005-05-05 12:30:00,13.96,13.98,13.89,13.9,107700.0,9.2689,9.2822,9.2224,9.2291,107700.0
2005-05-05 12:40:00,13.9,13.94,13.86,13.87,214500.0,9.2291,9.2556,9.2025,9.2092,214500.0
2005-05-05 12:50:00,13.87,13.94,13.86,13.86,167700.0,9.2092,9.2556,9.2025,9.2025,167700.0
2005-05-05 13:00:00,13.85,13.9,13.85,13.88,129000.0,9.1959,9.2291,9.1959,9.2158,129000.0
2005-05-05 13:10:00,13.9,13.9,13.86,13.86,131000.0,9.2291,9.2291,9.2025,9.2025,131000.0
2005-05-05 13:20:00,13.87,13.87,13.85,13.86,93600.0,9.2092,9.2092,9.1959,9.2025,93600.0
2005-05-05 13:30:00,13.86,13.9,13.85,13.88,96200.0,9.2025,9.2291,9.1959,9.2158,96200.0
2005-05-05 13:40:00,13.89,13.9,13.86,13.89,72400.0,9.2224,9.2291,9.2025,9.2224,72400.0
2005-05-05 13:50:00,13.89,13.89,13.86,13.86,70700.0,9.2224,9.2224,9.2025,9.2025,70700.0
2005-05-05 14:00:00,13.86,13.88,13.86,13.87,54700.0,9.2025,9.2158,9.2025,9.2092,54700.0
2005-05-05 14:10:00,13.86,13.88,13.86,13.86,60900.0,9.2025,9.2158,9.2025,9.2025,60900.0
2005-05-05 14:20:00,13.87,13.88,13.86,13.87,85800.0,9.2092,9.2158,9.2025,9.2092,85800.0
2005-05-05 14:30:00,13.87,13.88,13.85,13.85,82600.0,9.2092,9.2158,9.1959,9.1959,82600.0
2005-05-05 14:40:00,13.85,13.87,13.8,13.82,76400.0,9.1959,9.2092,9.1627,9.176,76400.0
2005-05-05 14:50:00,13.82,13.82,13.77,13.77,131000.0,9.176,9.176,9.1428,9.1428,131000.0
2005-05-05 15:00:00,13.77,13.82,13.72,13.81,186500.0,9.1428,9.176,9.1096,9.1693,186500.0
2005-05-05 15:10:00,13.81,13.84,13.78,13.78,113500.0,9.1693,9.1892,9.1494,9.1494,113500.0
2005-05-05 15:20:00,13.78,13.78,13.75,13.76,124400.0,9.1494,9.1494,9.1295,9.1361,124400.0
2005-05-05 15:30:00,13.76,13.87,13.75,13.85,184300.0,9.1361,9.2092,9.1295,9.1959,184300.0
2005-05-05 15:40:00,13.85,13.87,13.81,13.81,124500.0,9.1959,9.2092,9.1693,9.1693,124500.0
2005-05-05 15:50:00,13.81,13.83,13.78,13.81,231300.0,9.1693,9.1826,9.1494,9.1693,231300.0
2005-05-06 09:30:00,13.9,13.98,13.9,13.98,1036900.0,9.2291,9.2822,9.2291,9.2822,1036900.0
2005-05-06 09:40:00,13.97,14.1,13.96,14.1,893200.0,9.2756,9.3619,9.2689,9.3619,893200.0
2005-05-06 09:50:00,14.1,14.22,14.09,14.22,721300.0,9.3619,9.4415,9.3552,9.4415,721300.0
2005-05-06 10:00:00,14.22,14.23,14.14,14.18,491300.0,9.4415,9.4482,9.3884,9.415,491300.0
2005-05-06 10:10:00,14.18,14.21,14.12,14.19,914900.0,9.415,9.4349,9.3751,9.4216,914900.0
2005-05-06 10:20:00,14.2,14.2,14.14,14.17,406000.0,9.4283,9.4283,9.3884,9.4083,406000.0
2005-05-06 10:30:00,14.17,14.19,14.11,14.18,276300.0,9.4083,9.4216,9.3685,9.415,276300.0
2005-05-06 10:40:00,14.18,14.18,14.15,14.15,627100.0,9.415,9.415,9.3951,9.3951,627100.0
2005-05-06 10:50:00,14.16,14.17,14.12,14.16,486200.0,9.4017,9.4083,9.3751,9.4017,486200.0
2005-05-06 11:00:00,14.15,14.17,14.14,14.16,572500.0,9.3951,9.4083,9.3884,9.4017,572500.0
2005-05-06 11:10:00,14.17,14.24,14.16,14.24,720300.0,9.4083,9.4548,9.4017,9.4548,720300.0
2005-05-06 11:20:00,14.23,14.29,14.22,14.29,883900.0,9.4482,9.488,9.4415,9.488,883900.0
2005-05-06 11:30:00,14.28,14.32,14.23,14.29,539100.0,9.4814,9.5079,9.4482,9.488,539100.0
2005-05-06 11:40:00,14.29,14.38,14.28,14.29,382500.0,9.488,9.5478,9.4814,9.488,382500.0
2005-05-06 11:50:00,14.28,14.31,14.26,14.31,593100.0,9.4814,9.5013,9.4681,9.5013,593100.0
2005-05-06 12:00:00,14.32,14.34,14.28,14.32,388200.0,9.5079,9.5212,9.4814,9.5079,388200.0
2005-05-06 12:10:00,14.32,14.34,14.29,14.31,506800.0,9.5079,9.5212,9.488,9.5013,506800.0
2005-05-06 12:20:00,14.31,14.34,14.28,14.33,272300.0,9.5013,9.5212,9.4814,9.5146,272300.0
2005-05-06 12:30:00,14.33,14.33,14.27,14.28,176100.0,9.5146,9.5146,9.4747,9.4814,176100.0
2005-05-06 12:40:00,14.28,14.31,14.27,14.27,189800.0,9.4814,9.5013,9.4747,9.4747,189800.0
2005-05-06 12:50:00,14.28,14.3,14.27,14.29,289600.0,9.4814,9.4947,9.4747,9.488,289600.0
2005-05-06 13:00:00,14.3,14.31,14.27,14.28,149600.0,9.4947,9.5013,9.4747,9.4814,149600.0
2005-05-06 13:10:00,14.27,14.29,14.26,14.29,100800.0,9.4747,9.488,9.4681,9.488,100800.0
2005-05-06 13:20:00,14.29,14.34,14.28,14.33,164600.0,9.488,9.5212,9.4814,9.5146,164600.0
2005-05-06 13:30:00,14.34,14.36,14.31,14.36,215000.0,9.5212,9.5345,9.5013,9.5345,215000.0
2005-05-06 13:40:00,14.37,14.5,14.36,14.5,841000.0,9.5411,9.6275,9.5345,9.6275,841000.0
2005-05-06 13:50:00,14.5,14.73,14.49,14.73,795500.0,9.6275,9.7802,9.6208,9.7802,795500.0
2005-05-06 14:00:00,14.74,14.9,14.66,14.9,895700.0,9.7868,9.893,9.7337,9.893,895700.0
2005-05-06 14:10:00,14.87,14.97,14.8,14.87,2058000.0,9.8731,9.9395,9.8266,9.8731,2058000.0
2005-05-06 14:20:00,14.86,14.89,14.62,14.7,2066000.0,9.8665,9.8864,9.7071,9.7602,2066000.0
2005-05-06 14:30:00,14.7,14.71,14.55,14.63,1024400.0,9.7602,9.7669,9.6607,9.7138,1024400.0
2005-05-06 14:40:00,14.61,14.8,14.61,14.8,727300.0,9.7005,9.8266,9.7005,9.8266,727300.0
2005-05-06 14:50:00,14.8,14.84,14.6,14.67,1649400.0,9.8266,9.8532,9.6938,9.7403,1649400.0
2005-05-06 15:00:00,14.69,14.73,14.66,14.72,554000.0,9.7536,9.7802,9.7337,9.7735,554000.0
2005-05-06 15:10:00,14.72,14.85,14.7,14.85,1052500.0,9.7735,9.8598,9.7602,9.8598,1052500.0
2005-05-06 15:20:00,14.83,14.85,14.74,14.74,1260200.0,9.8466,9.8598,9.7868,9.7868,1260200.0
2005-05-06 15:30:00,14.74,14.81,14.71,14.72,861500.0,9.7868,9.8333,9.7669,9.7735,861500.0
2005-05-06 15:40:00,14.72,14.84,14.71,14.83,1032500.0,9.7735,9.8532,9.7669,9.8466,1032500.0
2005-05-06 15:50:00,14.84,14.87,14.73,14.76,1250000.0,9.8532,9.8731,9.7802,9.8001,1250000.0
2005-05-09 09:30:00,14.72,14.88,14.61,14.86,1025000.0,9.7735,9.8798,9.7005,9.8665,1025000.0
2005-05-09 09:40:00,14.86,14.97,14.78,14.79,633700.0,9.8665,9.9395,9.8134,9.82,633700.0
2005-05-09 09:50:00,14.81,14.88,14.75,14.85,400700.0,9.8333,9.8798,9.7934,9.8598,400700.0
2005-05-09 10:00:00,14.85,14.97,14.84,14.93,669000.0,9.8598,9.9395,9.8532,9.913,669000.0
2005-05-09 10:10:00,14.93,14.97,14.91,14.95,587800.0,9.913,9.9395,9.8997,9.9262,587800.0
2005-05-09 10:20:00,14.94,14.99,14.9,14.94,814900.0,9.9196,9.9528,9.893,9.9196,814900.0
2005-05-09 10:30:00,14.94,14.98,14.93,14.95,574200.0,9.9196,9.9462,9.913,9.9262,574200.0
2005-05-09 10:40:00,14.95,15.08,14.94,15.05,1361200.0,9.9262,10.0126,9.9196,9.9926,1361200.0
2005-05-09 10:50:00,15.05,15.29,15.02,15.24,1160000.0,9.9926,10.152,9.9727,10.1188,1160000.0
2005-05-09 11:00:00,15.26,15.27,15.04,15.12,1684200.0,10.1321,10.1387,9.986,10.0391,1684200.0
2005-05-09 11:10:00,15.11,15.15,15.08,15.14,765300.0,10.0325,10.059,10.0126,10.0524,765300.0
2005-05-09 11:20:00,15.15,15.29,15.14,15.28,1001800.0,10.059,10.152,10.0524,10.1453,1001800.0
2005-05-09 11:30:00,15.27,15.36,15.21,15.22,1106800.0,10.1387,10.1985,10.0989,10.1055,1106800.0
2005-05-09 11:40:00,15.22,15.27,15.16,15.17,842300.0,10.1055,10.1387,10.0657,10.0723,842300.0
2005-05-09 11:50:00,15.2,15.22,15.13,15.14,483200.0,10.0922,10.1055,10.0457,10.0524,483200.0
2005-05-09 12:00:00,15.13,15.23,15.13,15.16,412300.0,10.0457,10.1121,10.0457,10.0657,412300.0
2005-05-09 12:10:00,15.15,15.23,15.15,15.21,238100.0,10.059,10.1121,10.059,10.0989,238100.0
2005-05-09 12:20:00,15.21,15.23,15.19,15.2,221400.0,10.0989,10.1121,10.0856,10.0922,221400.0
2005-05-09 12:30:00,15.2,15.25,15.2,15.23,466500.0,10.0922,10.1254,10.0922,10.1121,466500.0
2005-05-09 12:40:00,15.22,15.25,15.21,15.24,259600.0,10.1055,10.1254,10.0989,10.1188,259600.0
2005-05-09 12:50:00,15.23,15.24,15.19,15.22,356500.0,10.1121,10.1188,10.0856,10.1055,356500.0
2005-05-09 13:00:00,15.22,15.28,15.21,15.27,594300.0,10.1055,10.1453,10.0989,10.1387,594300.0
2005-05-09 13:10:00,15.27,15.27,15.23,15.27,401500.0,10.1387,10.1387,10.1121,10.1387,401500.0
2005-05-09 13:20:00,15.26,15.27,15.24,15.25,169400.0,10.1321,10.1387,10.1188,10.1254,169400.0
2005-05-09 13:30:00,15.26,15.27,15.18,15.2,358000.0,10.1321,10.1387,10.0789,10.0922,358000.0
2005-05-09 13:40:00,15.18,15.25,15.18,15.24,216500.0,10.0789,10.1254,10.0789,10.1188,216500.0
2005-05-09 13:50:00,15.23,15.25,15.21,15.24,388400.0,10.1121,10.1254,10.0989,10.1188,388400.0
2005-05-09 14:00:00,15.24,15.24,15.19,15.21,338500.0,10.1188,10.1188,10.0856,10.0989,338500.0
2005-05-09 14:10:00,15.2,15.22,15.19,15.21,326000.0,10.0922,10.1055,10.0856,10.0989,326000.0
2005-05-09 14:20:00,15.21,15.23,15.19,15.21,220600.0,10.0989,10.1121,10.0856,10.0989,220600.0
2005-05-09 14:30:00,15.21,15.21,15.16,15.19,301900.0,10.0989,10.0989,10.0657,10.0856,301900.0
2005-05-09 14:40:00,15.19,15.21,15.15,15.2,285900.0,10.0856,10.0989,10.059,10.0922,285900.0
2005-05-09 14:50:00,15.2,15.22,15.15,15.22,347800.0,10.0922,10.1055,10.059,10.1055,347800.0
2005-05-09 15:00:00,15.21,15.23,15.19,15.21,495000.0,10.0989,10.1121,10.0856,10.0989,495000.0
2005-05-09 15:10:00,15.22,15.24,15.19,15.21,280600.0,10.1055,10.1188,10.0856,10.0989,280600.0
2005-05-09 15:20:00,15.19,15.23,15.19,15.22,362500.0,10.0856,10.1121,10.0856,10.1055,362500.0
2005-05-09 15:30:00,15.23,15.23,15.21,15.22,520100.0,10.1121,10.1121,10.0989,10.1055,520100.0
2005-05-09 15:40:00,15.22,15.23,15.1,15.17,953400.0,10.1055,10.1121,10.0258,10.0723,953400.0
2005-05-09 15:50:00,15.17,15.25,15.15,15.23,1063600.0,10.0723,10.1254,10.059,10.1121,1063600.0
2005-05-10 09:30:00,14.91,15.11,14.85,15.1,1117900.0,9.8997,10.0325,9.8598,10.0258,1117900.0
2005-05-10 09:40:00,15.1,15.15,15.03,15.05,447200.0,10.0258,10.059,9.9794,9.9926,447200.0
2005-05-10 09:50:00,15.03,15.12,14.99,15.05,464300.0,9.9794,10.0391,9.9528,9.9926,464300.0
2005-05-10 10:00:00,15.05,15.07,14.99,15.03,512900.0,9.9926,10.0059,9.9528,9.9794,512900.0
2005-05-10 10:10:00,15.03,15.06,14.94,14.97,745700.0,9.9794,9.9993,9.9196,9.9395,745700.0
2005-05-10 10:20:00,14.97,14.99,14.94,14.96,214400.0,9.9395,9.9528,9.9196,9.9329,214400.0
2005-05-10 10:30:00,14.96,15.0,14.92,14.93,328000.0,9.9329,9.9594,9.9063,9.913,328000.0
2005-05-10 10:40:00,14.92,14.97,14.9,14.95,326000.0,9.9063,9.9395,9.893,9.9262,326000.0
2005-05-10 10:50:00,14.95,15.04,14.95,15.02,843900.0,9.9262,9.986,9.9262,9.9727,843900.0
2005-05-10 11:00:00,15.01,15.09,15.0,15.07,206900.0,9.9661,10.0192,9.9594,10.0059,206900.0
2005-05-10 11:10:00,15.06,15.14,15.06,15.13,372100.0,9.9993,10.0524,9.9993,10.0457,372100.0
2005-05-10 11:20:00,15.12,15.14,15.09,15.11,354500.0,10.0391,10.0524,10.0192,10.0325,354500.0
2005-05-10 11:30:00,15.11,15.12,15.07,15.09,210000.0,10.0325,10.0391,10.0059,10.0192,210000.0
2005-05-10 11:40:00,15.08,15.12,15.07,15.1,179900.0,10.0126,10.0391,10.0059,10.0258,179900.0
2005-05-10 11:50:00,15.1,15.11,15.05,15.09,156200.0,10.0258,10.0325,9.9926,10.0192,156200.0
2005-05-10 12:00:00,15.1,15.11,15.04,15.09,196000.0,10.0258,10.0325,9.986,10.0192,196000.0
2005-05-10 12:10:00,15.08,15.11,15.08,15.11,90500.0,10.0126,10.0325,10.0126,10.0325,90500.0
2005-05-10 12:20:00,15.1,15.13,15.08,15.09,175300.0,10.0258,10.0457,10.0126,10.0192,175300.0
2005-05-10 12:30:00,15.1,15.12,15.08,15.1,230000.0,10.0258,10.0391,10.0126,10.0258,230000.0
2005-05-10 12:40:00,15.11,15.17,15.09,15.17,366800.0,10.0325,10.0723,10.0192,10.0723,366800.0
2005-05-10 12:50:00,15.17,15.17,15.13,15.14,698300.0,10.0723,10.0723,10.0457,10.0524,698300.0
2005-05-10 13:00:00,15.13,15.15,15.08,15.08,141600.0,10.0457,10.059,10.0126,10.0126,141600.0
2005-05-10 13:10:00,15.08,15.09,15.04,15.04,161800.0,10.0126,10.0192,9.986,9.986,161800.0
2005-05-10 13:20:00,15.05,15.09,15.02,15.09,147900.0,9.9926,10.0192,9.9727,10.0192,147900.0
2005-05-10 13:30:00,15.08,15.09,15.02,15.06,220200.0,10.0126,10.0192,9.9727,9.9993,220200.0
2005-05-10 13:40:00,15.06,15.95,14.94,14.99,247600.0,9.9993,10.5902,9.9196,9.9528,247600.0
2005-05-10 13:50:00,14.99,14.99,14.85,14.93,410700.0,9.9528,9.9528,9.8598,9.913,410700.0
2005-05-10 14:00:00,14.94,14.95,14.9,14.92,177700.0,9.9196,9.9262,9.893,9.9063,177700.0
2005-05-10 14:10:00,14.92,14.93,14.8,14.88,433200.0,9.9063,9.913,9.8266,9.8798,433200.0
2005-05-10 14:20:00,14.88,14.9,14.82,14.83,201900.0,9.8798,9.893,9.8399,9.8466,201900.0
2005-05-10 14:30:00,14.84,14.87,14.71,14.74,457400.0,9.8532,9.8731,9.7669,9.7868,457400.0
2005-05-10 14:40:00,14.76,14.8,14.66,14.68,924600.0,9.8001,9.8266,9.7337,9.747,924600.0
2005-05-10 14:50:00,14.69,14.69,14.5,14.63,1062800.0,9.7536,9.7536,9.6275,9.7138,1062800.0
2005-05-10 15:00:00,14.63,14.63,14.52,14.6,396000.0,9.7138,9.7138,9.6407,9.6938,396000.0
2005-05-10 15:10:00,14.59,14.73,14.59,14.68,495700.0,9.6872,9.7802,9.6872,9.747,495700.0
2005-05-10 15:20:00,14.68,14.82,14.68,14.82,571300.0,9.747,9.8399,9.747,9.8399,571300.0
2005-05-10 15:30:00,14.81,14.87,14.72,14.86,670300.0,9.8333,9.8731,9.7735,9.8665,670300.0
2005-05-10 15:40:00,14.85,14.9,14.81,14.86,488800.0,9.8598,9.893,9.8333,9.8665,488800.0
2005-05-10 15:50:00,14.86,14.87,14.79,14.85,853100.0,9.8665,9.8731,9.82,9.8598,853100.0
2005-05-11 09:30:00,14.81,14.92,14.81,14.88,642200.0,9.8333,9.9063,9.8333,9.8798,642200.0
2005-05-11 09:40:00,14.88,14.9,14.83,14.88,265500.0,9.8798,9.893,9.8466,9.8798,265500.0
2005-05-11 09:50:00,14.88,15.04,14.85,15.04,356300.0,9.8798,9.986,9.8598,9.986,356300.0
2005-05-11 10:00:00,15.04,15.05,14.91,14.91,330400.0,9.986,9.9926,9.8997,9.8997,330400.0
2005-05-11 10:10:00,14.93,14.96,14.86,14.94,234800.0,9.913,9.9329,9.8665,9.9196,234800.0
2005-05-11 10:20:00,14.95,15.08,14.94,15.07,378400.0,9.9262,10.0126,9.9196,10.0059,378400.0
2005-05-11 10:30:00,15.08,15.14,15.06,15.08,628700.0,10.0126,10.0524,9.9993,10.0126,628700.0
2005-05-11 10:40:00,15.1,15.15,15.04,15.15,693800.0,10.0258,10.059,9.986,10.059,693800.0
2005-05-11 10:50:00,15.15,15.18,15.03,15.1,377900.0,10.059,10.0789,9.9794,10.0258,377900.0
2005-05-11 11:00:00,15.09,15.1,15.0,15.06,127000.0,10.0192,10.0258,9.9594,9.9993,127000.0
2005-05-11 11:10:00,15.05,15.06,15.02,15.03,342900.0,9.9926,9.9993,9.9727,9.9794,342900.0
2005-05-11 11:20:00,15.02,15.04,14.99,15.03,324300.0,9.9727,9.986,9.9528,9.9794,324300.0
2005-05-11 11:30:00,15.03,15.09,15.03,15.08,183200.0,9.9794,10.0192,9.9794,10.0126,183200.0
2005-05-11 11:40:00,15.07,15.1,15.05,15.09,210700.0,10.0059,10.0258,9.9926,10.0192,210700.0
2005-05-11 11:50:00,15.09,15.09,15.04,15.06,209200.0,10.0192,10.0192,9.986,9.9993,209200.0
2005-05-11 12:00:00,15.05,15.09,15.01,15.07,196100.0,9.9926,10.0192,9.9661,10.0059,196100.0
2005-05-11 12:10:00,15.06,15.08,15.02,15.05,204500.0,9.9993,10.0126,9.9727,9.9926,204500.0
2005-05-11 12:20:00,15.04,15.09,15.04,15.06,83300.0,9.986,10.0192,9.986,9.9993,83300.0
2005-05-11 12:30:00,15.06,15.08,15.05,15.07,102200.0,9.9993,10.0126,9.9926,10.0059,102200.0
2005-05-11 12:40:00,15.06,15.12,15.06,15.08,148600.0,9.9993,10.0391,9.9993,10.0126,148600.0
2005-05-11 12:50:00,15.08,15.1,15.07,15.1,43800.0,10.0126,10.0258,10.0059,10.0258,43800.0
2005-05-11 13:00:00,15.09,15.13,15.08,15.12,347300.0,10.0192,10.0457,10.0126,10.0391,347300.0
2005-05-11 13:10:00,15.11,15.14,15.1,15.11,309200.0,10.0325,10.0524,10.0258,10.0325,309200.0
2005-05-11 13:20:00,15.11,15.12,15.08,15.1,164600.0,10.0325,10.0391,10.0126,10.0258,164600.0
2005-05-11 13:30:00,15.09,15.11,15.08,15.1,144900.0,10.0192,10.0325,10.0126,10.0258,144900.0
2005-05-11 13:40:00,15.1,15.11,15.06,15.08,100500.0,10.0258,10.0325,9.9993,10.0126,100500.0
2005-05-11 13:50:00,15.08,15.11,15.07,15.11,101200.0,10.0126,10.0325,10.0059,10.0325,101200.0
2005-05-11 14:00:00,15.1,15.14,15.1,15.13,157000.0,10.0258,10.0524,10.0258,10.0457,157000.0
2005-05-11 14:10:00,15.13,15.24,15.12,15.24,377200.0,10.0457,10.1188,10.0391,10.1188,377200.0
2005-05-11 14:20:00,15.24,15.26,15.21,15.25,544100.0,10.1188,10.1321,10.0989,10.1254,544100.0
2005-05-11 14:30:00,15.24,15.33,15.24,15.28,403100.0,10.1188,10.1785,10.1188,10.1453,403100.0
2005-05-11 14:40:00,15.28,15.41,15.28,15.36,586800.0,10.1453,10.2317,10.1453,10.1985,586800.0
2005-05-11 14:50:00,15.35,15.42,15.34,15.4,554400.0,10.1918,10.2383,10.1852,10.225,554400.0
2005-05-11 15:00:00,15.41,15.43,15.36,15.41,528500.0,10.2317,10.2449,10.1985,10.2317,528500.0
2005-05-11 15:10:00,15.41,15.48,15.4,15.46,395100.0,10.2317,10.2781,10.225,10.2649,395100.0
2005-05-11 15:20:00,15.47,15.58,15.46,15.56,780300.0,10.2715,10.3445,10.2649,10.3313,780300.0
2005-05-11 15:30:00,15.57,15.67,15.55,15.64,1110200.0,10.3379,10.4043,10.3246,10.3844,1110200.0
2005-05-11 15:40:00,15.64,15.66,15.39,15.47,1582500.0,10.3844,10.3976,10.2184,10.2715,1582500.0
2005-05-11 15:50:00,15.46,15.59,15.42,15.49,931400.0,10.2649,10.3512,10.2383,10.2848,931400.0
2005-05-12 09:30:00,15.62,15.7,15.52,15.57,924700.0,10.3711,10.4242,10.3047,10.3379,924700.0
2005-05-12 09:40:00,15.57,15.69,15.49,15.52,554900.0,10.3379,10.4176,10.2848,10.3047,554900.0
2005-05-12 09:50:00,15.52,15.72,15.51,15.68,789100.0,10.3047,10.4375,10.2981,10.4109,789100.0
2005-05-12 10:00:00,15.69,15.75,15.62,15.72,879500.0,10.4176,10.4574,10.3711,10.4375,879500.0
2005-05-12 10:10:00,15.73,15.75,15.67,15.69,595800.0,10.4441,10.4574,10.4043,10.4176,595800.0
2005-05-12 10:20:00,15.68,15.73,15.68,15.7,444000.0,10.4109,10.4441,10.4109,10.4242,444000.0
2005-05-12 10:30:00,15.7,15.74,15.69,15.71,366600.0,10.4242,10.4508,10.4176,10.4308,366600.0
2005-05-12 10:40:00,15.71,15.72,15.6,15.61,781000.0,10.4308,10.4375,10.3578,10.3645,781000.0
2005-05-12 10:50:00,15.63,15.63,15.45,15.49,618200.0,10.3777,10.3777,10.2582,10.2848,618200.0
2005-05-12 11:00:00,15.49,15.55,15.49,15.55,568800.0,10.2848,10.3246,10.2848,10.3246,568800.0
2005-05-12 11:10:00,15.55,15.57,15.51,15.53,329500.0,10.3246,10.3379,10.2981,10.3113,329500.0
2005-05-12 11:20:00,15.56,15.6,15.51,15.51,246300.0,10.3313,10.3578,10.2981,10.2981,246300.0
2005-05-12 11:30:00,15.51,15.57,15.45,15.54,290200.0,10.2981,10.3379,10.2582,10.318,290200.0
2005-05-12 11:40:00,15.53,15.56,15.51,15.52,119300.0,10.3113,10.3313,10.2981,10.3047,119300.0
2005-05-12 11:50:00,15.51,15.54,15.45,15.5,263100.0,10.2981,10.318,10.2582,10.2914,263100.0
2005-05-12 12:00:00,15.51,15.54,15.48,15.51,326300.0,10.2981,10.318,10.2781,10.2981,326300.0
2005-05-12 12:10:00,15.51,15.58,15.5,15.52,376100.0,10.2981,10.3445,10.2914,10.3047,376100.0
2005-05-12 12:20:00,15.53,15.53,15.45,15.48,358200.0,10.3113,10.3113,10.2582,10.2781,358200.0
2005-05-12 12:30:00,15.47,15.48,15.37,15.48,376100.0,10.2715,10.2781,10.2051,10.2781,376100.0
2005-05-12 12:40:00,15.47,15.48,15.42,15.44,193000.0,10.2715,10.2781,10.2383,10.2516,193000.0
2005-05-12 12:50:00,15.43,15.5,15.41,15.47,148500.0,10.2449,10.2914,10.2317,10.2715,148500.0
2005-05-12 13:00:00,15.47,15.52,15.46,15.48,227600.0,10.2715,10.3047,10.2649,10.2781,227600.0
2005-05-12 13:10:00,15.48,15.49,15.45,15.48,162700.0,10.2781,10.2848,10.2582,10.2781,162700.0
2005-05-12 13:20:00,15.48,15.49,15.43,15.48,210400.0,10.2781,10.2848,10.2449,10.2781,210400.0
2005-05-12 13:30:00,15.49,15.5,15.41,15.41,148500.0,10.2848,10.2914,10.2317,10.2317,148500.0
2005-05-12 13:40:00,15.4,15.4,15.32,15.38,338500.0,10.225,10.225,10.1719,10.2117,338500.0
2005-05-12 13:50:00,15.37,15.41,15.27,15.28,220900.0,10.2051,10.2317,10.1387,10.1453,220900.0
2005-05-12 14:00:00,15.28,15.31,15.26,15.28,245000.0,10.1453,10.1653,10.1321,10.1453,245000.0
2005-05-12 14:10:00,15.28,15.28,15.07,15.14,509800.0,10.1453,10.1453,10.0059,10.0524,509800.0
2005-05-12 14:20:00,15.13,15.21,15.03,15.07,456100.0,10.0457,10.0989,9.9794,10.0059,456100.0
2005-05-12 14:30:00,15.06,15.14,15.03,15.14,420700.0,9.9993,10.0524,9.9794,10.0524,420700.0
2005-05-12 14:40:00,15.13,15.14,15.08,15.11,355100.0,10.0457,10.0524,10.0126,10.0325,355100.0
2005-05-12 14:50:00,15.11,15.2,15.11,15.2,312600.0,10.0325,10.0922,10.0325,10.0922,312600.0
2005-05-12 15:00:00,15.2,15.21,15.12,15.14,353500.0,10.0922,10.0989,10.0391,10.0524,353500.0
2005-05-12 15:10:00,15.14,15.17,15.12,15.15,306400.0,10.0524,10.0723,10.0391,10.059,306400.0
2005-05-12 15:20:00,15.13,15.2,15.12,15.15,403800.0,10.0457,10.0922,10.0391,10.059,403800.0
2005-05-12 15:30:00,15.15,15.22,15.11,15.22,284100.0,10.059,10.1055,10.0325,10.1055,284100.0
2005-05-12 15:40:00,15.21,15.27,15.2,15.21,630000.0,10.0989,10.1387,10.0922,10.0989,630000.0
2005-05-12 15:50:00,15.22,15.22,15.1,15.16,619600.0,10.1055,10.1055,10.0258,10.0657,619600.0
2005-05-13 09:30:00,15.3,15.35,15.22,15.24,897800.0,10.1586,10.1918,10.1055,10.1188,897800.0
2005-05-13 09:40:00,15.24,15.25,15.06,15.08,402600.0,10.1188,10.1254,9.9993,10.0126,402600.0
2005-05-13 09:50:00,15.06,15.08,14.85,14.92,746300.0,9.9993,10.0126,9.8598,9.9063,746300.0
2005-05-13 10:00:00,14.92,15.13,14.87,15.13,398100.0,9.9063,10.0457,9.8731,10.0457,398100.0
2005-05-13 10:10:00,15.13,15.2,15.05,15.18,300900.0,10.0457,10.0922,9.9926,10.0789,300900.0
2005-05-13 10:20:00,15.17,15.17,15.0,15.06,304600.0,10.0723,10.0723,9.9594,9.9993,304600.0
2005-05-13 10:30:00,15.07,15.07,15.0,15.01,296800.0,10.0059,10.0059,9.9594,9.9661,296800.0
2005-05-13 10:40:00,15.03,15.13,14.99,15.08,317400.0,9.9794,10.0457,9.9528,10.0126,317400.0
2005-05-13 10:50:00,15.07,15.15,15.06,15.15,256300.0,10.0059,10.059,9.9993,10.059,256300.0
2005-05-13 11:00:00,15.16,15.2,15.14,15.19,159800.0,10.0657,10.0922,10.0524,10.0856,159800.0
2005-05-13 11:10:00,15.2,15.2,15.13,15.15,255400.0,10.0922,10.0922,10.0457,10.059,255400.0
2005-05-13 11:20:00,15.15,15.23,15.13,15.23,298900.0,10.059,10.1121,10.0457,10.1121,298900.0
2005-05-13 11:30:00,15.22,15.23,15.18,15.2,229000.0,10.1055,10.1121,10.0789,10.0922,229000.0
2005-05-13 11:40:00,15.2,15.2,15.12,15.15,266600.0,10.0922,10.0922,10.0391,10.059,266600.0
2005-05-13 11:50:00,15.15,15.2,15.13,15.18,154300.0,10.059,10.0922,10.0457,10.0789,154300.0
2005-05-13 12:00:00,15.19,15.19,15.14,15.14,140300.0,10.0856,10.0856,10.0524,10.0524,140300.0
2005-05-13 12:10:00,15.15,15.16,15.14,15.15,101600.0,10.059,10.0657,10.0524,10.059,101600.0
2005-05-13 12:20:00,15.16,15.18,15.14,15.14,155300.0,10.0657,10.0789,10.0524,10.0524,155300.0
2005-05-13 12:30:00,15.15,15.16,15.1,15.11,111900.0,10.059,10.0657,10.0258,10.0325,111900.0
2005-05-13 12:40:00,15.11,15.11,15.0,15.08,121000.0,10.0325,10.0325,9.9594,10.0126,121000.0
2005-05-13 12:50:00,15.08,15.09,15.05,15.08,155600.0,10.0126,10.0192,9.9926,10.0126,155600.0
2005-05-13 13:00:00,15.07,15.08,15.04,15.06,228000.0,10.0059,10.0126,9.986,9.9993,228000.0
2005-05-13 13:10:00,15.07,15.09,15.05,15.07,80100.0,10.0059,10.0192,9.9926,10.0059,80100.0
2005-05-13 13:20:00,15.06,15.08,15.0,15.0,243200.0,9.9993,10.0126,9.9594,9.9594,243200.0
2005-05-13 13:30:00,15.0,15.01,14.97,14.98,291700.0,9.9594,9.9661,9.9395,9.9462,291700.0
2005-05-13 13:40:00,14.97,15.0,14.96,14.99,192300.0,9.9395,9.9594,9.9329,9.9528,192300.0
2005-05-13 13:50:00,14.98,14.99,14.94,14.98,305800.0,9.9462,9.9528,9.9196,9.9462,305800.0
2005-05-13 14:00:00,14.98,15.01,14.95,14.97,291700.0,9.9462,9.9661,9.9262,9.9395,291700.0
2005-05-13 14:10:00,14.99,14.99,14.92,14.92,228400.0,9.9528,9.9528,9.9063,9.9063,228400.0
2005-05-13 14:20:00,14.92,15.05,14.92,15.05,281500.0,9.9063,9.9926,9.9063,9.9926,281500.0
2005-05-13 14:30:00,15.04,15.04,14.85,14.92,243400.0,9.986,9.986,9.8598,9.9063,243400.0
2005-05-13 14:40:00,14.92,14.92,14.82,14.85,270900.0,9.9063,9.9063,9.8399,9.8598,270900.0
2005-05-13 14:50:00,14.85,14.95,14.84,14.93,268200.0,9.8598,9.9262,9.8532,9.913,268200.0
2005-05-13 15:00:00,14.93,14.95,14.89,14.94,158400.0,9.913,9.9262,9.8864,9.9196,158400.0
2005-05-13 15:10:00,14.94,15.05,14.94,15.03,187900.0,9.9196,9.9926,9.9196,9.9794,187900.0
2005-05-13 15:20:00,15.03,15.13,15.03,15.1,305600.0,9.9794,10.0457,9.9794,10.0258,305600.0
2005-05-13 15:30:00,15.09,15.1,15.04,15.06,243400.0,10.0192,10.0258,9.986,9.9993,243400.0
2005-05-13 15:40:00,15.07,15.09,15.04,15.08,313800.0,10.0059,10.0192,9.986,10.0126,313800.0
2005-05-13 15:50:00,15.09,15.13,15.04,15.08,412600.0,10.0192,10.0457,9.986,10.0126,412600.0
2005-05-16 09:30:00,15.07,15.1,14.91,14.98,387400.0,10.0059,10.0258,9.8997,9.9462,387400.0
2005-05-16 09:40:00,14.97,14.98,14.92,14.96,300000.0,9.9395,9.9462,9.9063,9.9329,300000.0
2005-05-16 09:50:00,14.96,14.97,14.82,14.83,317100.0,9.9329,9.9395,9.8399,9.8466,317100.0
2005-05-16 10:00:00,14.84,14.9,14.76,14.76,475600.0,9.8532,9.893,9.8001,9.8001,475600.0
2005-05-16 10:10:00,14.76,14.8,14.65,14.72,629200.0,9.8001,9.8266,9.727,9.7735,629200.0
2005-05-16 10:20:00,14.72,14.74,14.62,14.68,464600.0,9.7735,9.7868,9.7071,9.747,464600.0
2005-05-16 10:30:00,14.68,14.7,14.65,14.69,237800.0,9.747,9.7602,9.727,9.7536,237800.0
2005-05-16 10:40:00,14.69,14.71,14.67,14.69,414800.0,9.7536,9.7669,9.7403,9.7536,414800.0
2005-05-16 10:50:00,14.69,14.81,14.69,14.81,460200.0,9.7536,9.8333,9.7536,9.8333,460200.0
2005-05-16 11:00:00,14.81,14.84,14.73,14.75,477400.0,9.8333,9.8532,9.7802,9.7934,477400.0
2005-05-16 11:10:00,14.75,14.8,14.74,14.8,314500.0,9.7934,9.8266,9.7868,9.8266,314500.0
2005-05-16 11:20:00,14.8,14.83,14.8,14.81,293200.0,9.8266,9.8466,9.8266,9.8333,293200.0
2005-05-16 11:30:00,14.81,15.84,14.79,14.79,243800.0,9.8333,10.5172,9.82,9.82,243800.0
2005-05-16 11:40:00,14.8,14.84,14.79,14.83,108500.0,9.8266,9.8532,9.82,9.8466,108500.0
2005-05-16 11:50:00,14.83,14.88,14.83,14.85,166600.0,9.8466,9.8798,9.8466,9.8598,166600.0
2005-05-16 12:00:00,14.86,14.91,14.86,14.89,153500.0,9.8665,9.8997,9.8665,9.8864,153500.0
2005-05-16 12:10:00,14.89,14.93,14.87,14.88,155100.0,9.8864,9.913,9.8731,9.8798,155100.0
2005-05-16 12:20:00,14.88,14.97,14.87,14.94,198700.0,9.8798,9.9395,9.8731,9.9196,198700.0
2005-05-16 12:30:00,14.95,14.95,14.9,14.92,199000.0,9.9262,9.9262,9.893,9.9063,199000.0
2005-05-16 12:40:00,14.92,14.93,14.9,14.93,159000.0,9.9063,9.913,9.893,9.913,159000.0
2005-05-16 12:50:00,14.93,14.96,14.92,14.94,96300.0,9.913,9.9329,9.9063,9.9196,96300.0
2005-05-16 13:00:00,14.95,14.96,14.93,14.95,90700.0,9.9262,9.9329,9.913,9.9262,90700.0
2005-05-16 13:10:00,14.95,14.97,14.92,14.94,140500.0,9.9262,9.9395,9.9063,9.9196,140500.0
2005-05-16 13:20:00,14.95,14.97,14.93,14.96,137400.0,9.9262,9.9395,9.913,9.9329,137400.0
2005-05-16 13:30:00,14.95,14.99,14.95,14.98,169600.0,9.9262,9.9528,9.9262,9.9462,169600.0
2005-05-16 13:40:00,14.98,15.04,14.98,15.04,218700.0,9.9462,9.986,9.9462,9.986,218700.0
2005-05-16 13:50:00,15.04,15.08,15.03,15.04,269000.0,9.986,10.0126,9.9794,9.986,269000.0
2005-05-16 14:00:00,15.04,15.09,15.0,15.0,265100.0,9.986,10.0192,9.9594,9.9594,265100.0
2005-05-16 14:10:00,15.0,15.06,14.99,15.01,224500.0,9.9594,9.9993,9.9528,9.9661,224500.0
2005-05-16 14:20:00,15.01,15.03,14.98,15.01,171000.0,9.9661,9.9794,9.9462,9.9661,171000.0
2005-05-16 14:30:00,15.01,15.04,15.0,15.01,124500.0,9.9661,9.986,9.9594,9.9661,124500.0
2005-05-16 14:40:00,15.01,15.02,14.99,15.0,372900.0,9.9661,9.9727,9.9528,9.9594,372900.0
2005-05-16 14:50:00,15.0,15.0,14.94,14.94,171800.0,9.9594,9.9594,9.9196,9.9196,171800.0
2005-05-16 15:00:00,14.94,14.97,14.91,14.96,205500.0,9.9196,9.9395,9.8997,9.9329,205500.0
2005-05-16 15:10:00,14.96,15.01,14.96,14.98,220800.0,9.9329,9.9661,9.9329,9.9462,220800.0
2005-05-16 15:20:00,14.98,15.04,14.98,15.02,437200.0,9.9462,9.986,9.9462,9.9727,437200.0
2005-05-16 15:30:00,15.02,15.05,15.01,15.04,174700.0,9.9727,9.9926,9.9661,9.986,174700.0
2005-05-16 15:40:00,15.05,15.05,15.01,15.01,352800.0,9.9926,9.9926,9.9661,9.9661,352800.0
2005-05-16 15:50:00,15.01,15.04,14.99,15.02,331200.0,9.9661,9.986,9.9528,9.9727,331200.0
2005-05-17 09:30:00,14.7,14.7,14.45,14.58,1527100.0,9.7602,9.7602,9.5943,9.6806,1527100.0
2005-05-17 09:40:00,14.58,14.74,14.58,14.69,748900.0,9.6806,9.7868,9.6806,9.7536,748900.0
2005-05-17 09:50:00,14.68,14.69,14.54,14.55,485200.0,9.747,9.7536,9.654,9.6607,485200.0
2005-05-17 10:00:00,14.54,14.66,14.53,14.57,422600.0,9.654,9.7337,9.6474,9.6739,422600.0
2005-05-17 10:10:00,14.56,14.59,14.53,14.53,348400.0,9.6673,9.6872,9.6474,9.6474,348400.0
2005-05-17 10:20:00,14.53,14.63,14.52,14.59,361500.0,9.6474,9.7138,9.6407,9.6872,361500.0
2005-05-17 10:30:00,14.6,14.65,14.56,14.6,366200.0,9.6938,9.727,9.6673,9.6938,366200.0
2005-05-17 10:40:00,14.59,14.6,14.53,14.54,334800.0,9.6872,9.6938,9.6474,9.654,334800.0
2005-05-17 10:50:00,14.55,14.59,14.53,14.55,281400.0,9.6607,9.6872,9.6474,9.6607,281400.0
2005-05-17 11:00:00,14.56,14.59,14.55,14.59,261800.0,9.6673,9.6872,9.6607,9.6872,261800.0
2005-05-17 11:10:00,14.59,14.6,14.53,14.55,260100.0,9.6872,9.6938,9.6474,9.6607,260100.0
2005-05-17 11:20:00,14.54,14.56,14.49,14.5,492600.0,9.654,9.6673,9.6208,9.6275,492600.0
2005-05-17 11:30:00,14.5,14.52,14.46,14.47,419300.0,9.6275,9.6407,9.6009,9.6075,419300.0
2005-05-17 11:40:00,14.48,14.52,14.47,14.5,283600.0,9.6142,9.6407,9.6075,9.6275,283600.0
2005-05-17 11:50:00,14.49,14.51,14.47,14.48,292300.0,9.6208,9.6341,9.6075,9.6142,292300.0
2005-05-17 12:00:00,14.49,14.5,14.45,14.46,564300.0,9.6208,9.6275,9.5943,9.6009,564300.0
2005-05-17 12:10:00,14.46,14.47,14.41,14.44,336500.0,9.6009,9.6075,9.5677,9.5876,336500.0
2005-05-17 12:20:00,14.44,14.45,14.39,14.4,495400.0,9.5876,9.5943,9.5544,9.5611,495400.0
2005-05-17 12:30:00,14.4,14.41,14.37,14.39,303100.0,9.5611,9.5677,9.5411,9.5544,303100.0
2005-05-17 12:40:00,14.39,14.39,14.32,14.34,333200.0,9.5544,9.5544,9.5079,9.5212,333200.0
2005-05-17 12:50:00,14.35,14.35,14.0,14.19,2084400.0,9.5279,9.5279,9.2955,9.4216,2084400.0
2005-05-17 13:00:00,14.18,14.23,14.15,14.17,1012300.0,9.415,9.4482,9.3951,9.4083,1012300.0
2005-05-17 13:10:00,14.17,14.29,14.16,14.28,573200.0,9.4083,9.488,9.4017,9.4814,573200.0
2005-05-17 13:20:00,14.28,14.31,14.19,14.22,427100.0,9.4814,9.5013,9.4216,9.4415,427100.0
2005-05-17 13:30:00,14.23,14.29,14.21,14.25,240800.0,9.4482,9.488,9.4349,9.4615,240800.0
2005-05-17 13:40:00,14.24,14.26,14.18,14.21,324300.0,9.4548,9.4681,9.415,9.4349,324300.0
2005-05-17 13:50:00,14.21,14.25,14.17,14.22,258700.0,9.4349,9.4615,9.4083,9.4415,258700.0
2005-05-17 14:00:00,14.22,14.31,14.2,14.27,403100.0,9.4415,9.5013,9.4283,9.4747,403100.0
2005-05-17 14:10:00,14.27,14.38,14.25,14.37,411800.0,9.4747,9.5478,9.4615,9.5411,411800.0
2005-05-17 14:20:00,14.37,14.39,14.31,14.36,334000.0,9.5411,9.5544,9.5013,9.5345,334000.0
2005-05-17 14:30:00,14.36,14.48,14.35,14.47,464500.0,9.5345,9.6142,9.5279,9.6075,464500.0
2005-05-17 14:40:00,14.47,14.48,14.25,14.37,449800.0,9.6075,9.6142,9.4615,9.5411,449800.0
2005-05-17 14:50:00,14.37,14.43,14.3,14.41,335600.0,9.5411,9.581,9.4947,9.5677,335600.0
2005-05-17 15:00:00,14.41,14.43,14.36,14.39,344500.0,9.5677,9.581,9.5345,9.5544,344500.0
2005-05-17 15:10:00,14.39,14.44,14.37,14.43,543200.0,9.5544,9.5876,9.5411,9.581,543200.0
2005-05-17 15:20:00,14.43,14.58,14.43,14.55,665000.0,9.581,9.6806,9.581,9.6607,665000.0
2005-05-17 15:30:00,14.57,14.71,14.55,14.66,854800.0,9.6739,9.7669,9.6607,9.7337,854800.0
2005-05-17 15:40:00,14.67,14.8,14.65,14.77,826900.0,9.7403,9.8266,9.727,9.8067,826900.0
2005-05-17 15:50:00,14.77,14.8,14.69,14.73,834200.0,9.8067,9.8266,9.7536,9.7802,834200.0
2005-05-18 09:30:00,14.73,14.78,14.55,14.59,645500.0,9.7802,9.8134,9.6607,9.6872,645500.0
2005-05-18 09:40:00,14.59,14.65,14.55,14.61,397100.0,9.6872,9.727,9.6607,9.7005,397100.0
2005-05-18 09:50:00,14.61,14.62,14.45,14.46,533700.0,9.7005,9.7071,9.5943,9.6009,533700.0
2005-05-18 10:00:00,14.46,14.6,14.45,14.57,691300.0,9.6009,9.6938,9.5943,9.6739,691300.0
2005-05-18 10:10:00,14.58,14.58,14.48,14.49,320400.0,9.6806,9.6806,9.6142,9.6208,320400.0
2005-05-18 10:20:00,14.48,14.53,14.48,14.51,380300.0,9.6142,9.6474,9.6142,9.6341,380300.0
2005-05-18 10:30:00,14.52,14.6,14.5,14.52,301000.0,9.6407,9.6938,9.6275,9.6407,301000.0
2005-05-18 10:40:00,14.53,14.55,14.48,14.51,286000.0,9.6474,9.6607,9.6142,9.6341,286000.0
2005-05-18 10:50:00,14.51,14.55,14.48,14.55,428900.0,9.6341,9.6607,9.6142,9.6607,428900.0
2005-05-18 11:00:00,14.55,14.56,14.51,14.53,336600.0,9.6607,9.6673,9.6341,9.6474,336600.0
2005-05-18 11:10:00,14.54,14.6,14.53,14.58,587900.0,9.654,9.6938,9.6474,9.6806,587900.0
2005-05-18 11:20:00,14.59,14.6,14.51,14.55,385200.0,9.6872,9.6938,9.6341,9.6607,385200.0
2005-05-18 11:30:00,14.54,14.6,14.54,14.57,413200.0,9.654,9.6938,9.654,9.6739,413200.0
2005-05-18 11:40:00,14.56,14.59,14.55,14.57,679800.0,9.6673,9.6872,9.6607,9.6739,679800.0
2005-05-18 11:50:00,14.56,14.77,14.54,14.57,401500.0,9.6673,9.8067,9.654,9.6739,401500.0
2005-05-18 12:00:00,14.56,14.59,14.55,14.58,255600.0,9.6673,9.6872,9.6607,9.6806,255600.0
2005-05-18 12:10:00,14.58,14.6,14.57,14.59,299100.0,9.6806,9.6938,9.6739,9.6872,299100.0
2005-05-18 12:20:00,14.59,14.6,14.55,14.57,731000.0,9.6872,9.6938,9.6607,9.6739,731000.0
2005-05-18 12:30:00,14.57,14.59,14.56,14.59,170000.0,9.6739,9.6872,9.6673,9.6872,170000.0
2005-05-18 12:40:00,14.59,14.59,14.55,14.56,419200.0,9.6872,9.6872,9.6607,9.6673,419200.0
2005-05-18 12:50:00,14.56,14.58,14.55,14.56,641200.0,9.6673,9.6806,9.6607,9.6673,641200.0
2005-05-18 13:00:00,14.57,14.57,14.55,14.55,328100.0,9.6739,9.6739,9.6607,9.6607,328100.0
2005-05-18 13:10:00,14.56,14.56,14.52,14.55,211200.0,9.6673,9.6673,9.6407,9.6607,211200.0
2005-05-18 13:20:00,14.54,14.55,14.5,14.5,237000.0,9.654,9.6607,9.6275,9.6275,237000.0
2005-05-18 13:30:00,14.5,14.55,14.5,14.55,160800.0,9.6275,9.6607,9.6275,9.6607,160800.0
2005-05-18 13:40:00,14.55,14.56,14.52,14.52,156400.0,9.6607,9.6673,9.6407,9.6407,156400.0
2005-05-18 13:50:00,14.52,14.55,14.52,14.53,81800.0,9.6407,9.6607,9.6407,9.6474,81800.0
2005-05-18 14:00:00,14.53,14.56,14.52,14.55,291700.0,9.6474,9.6673,9.6407,9.6607,291700.0
2005-05-18 14:10:00,14.55,14.59,14.54,14.58,421500.0,9.6607,9.6872,9.654,9.6806,421500.0
2005-05-18 14:20:00,14.57,14.59,14.56,14.58,275700.0,9.6739,9.6872,9.6673,9.6806,275700.0
2005-05-18 14:30:00,14.58,14.6,14.57,14.58,260300.0,9.6806,9.6938,9.6739,9.6806,260300.0
2005-05-18 14:40:00,14.58,14.61,14.58,14.6,414600.0,9.6806,9.7005,9.6806,9.6938,414600.0
2005-05-18 14:50:00,14.6,14.71,14.6,14.7,830500.0,9.6938,9.7669,9.6938,9.7602,830500.0
2005-05-18 15:00:00,14.71,14.75,14.69,14.7,591600.0,9.7669,9.7934,9.7536,9.7602,591600.0
2005-05-18 15:10:00,14.69,14.78,14.69,14.78,415300.0,9.7536,9.8134,9.7536,9.8134,415300.0
2005-05-18 15:20:00,14.78,14.87,14.75,14.76,607000.0,9.8134,9.8731,9.7934,9.8001,607000.0
2005-05-18 15:30:00,14.75,14.8,14.71,14.74,448900.0,9.7934,9.8266,9.7669,9.7868,448900.0
2005-05-18 15:40:00,14.75,14.75,14.7,14.71,386100.0,9.7934,9.7934,9.7602,9.7669,386100.0
2005-05-18 15:50:00,14.7,14.71,14.49,14.58,1018000.0,9.7602,9.7669,9.6208,9.6806,1018000.0
2005-05-19 09:30:00,14.6,14.65,14.57,14.6,582600.0,9.6938,9.727,9.6739,9.6938,582600.0
2005-05-19 09:40:00,14.6,14.72,14.6,14.72,505100.0,9.6938,9.7735,9.6938,9.7735,505100.0
2005-05-19 09:50:00,14.7,14.73,14.65,14.72,722600.0,9.7602,9.7802,9.727,9.7735,722600.0
2005-05-19 10:00:00,14.71,14.82,14.7,14.82,803700.0,9.7669,9.8399,9.7602,9.8399,803700.0
2005-05-19 10:10:00,14.79,14.82,14.78,14.78,399700.0,9.82,9.8399,9.8134,9.8134,399700.0
2005-05-19 10:20:00,14.8,14.8,14.75,14.77,282000.0,9.8266,9.8266,9.7934,9.8067,282000.0
2005-05-19 10:30:00,14.78,14.78,14.71,14.72,129700.0,9.8134,9.8134,9.7669,9.7735,129700.0
2005-05-19 10:40:00,14.71,14.75,14.68,14.74,260500.0,9.7669,9.7934,9.747,9.7868,260500.0
2005-05-19 10:50:00,14.73,14.79,14.71,14.78,172300.0,9.7802,9.82,9.7669,9.8134,172300.0
2005-05-19 11:00:00,14.79,14.8,14.78,14.79,118600.0,9.82,9.8266,9.8134,9.82,118600.0
2005-05-19 11:10:00,14.79,14.82,14.77,14.8,306700.0,9.82,9.8399,9.8067,9.8266,306700.0
2005-05-19 11:20:00,14.81,14.81,14.78,14.8,143400.0,9.8333,9.8333,9.8134,9.8266,143400.0
2005-05-19 11:30:00,14.79,14.82,14.78,14.82,268000.0,9.82,9.8399,9.8134,9.8399,268000.0
2005-05-19 11:40:00,14.82,14.85,14.8,14.84,267800.0,9.8399,9.8598,9.8266,9.8532,267800.0
2005-05-19 11:50:00,14.85,14.86,14.81,14.82,266700.0,9.8598,9.8665,9.8333,9.8399,266700.0
2005-05-19 12:00:00,14.82,14.82,14.78,14.79,160900.0,9.8399,9.8399,9.8134,9.82,160900.0
2005-05-19 12:10:00,14.79,14.81,14.79,14.8,178900.0,9.82,9.8333,9.82,9.8266,178900.0
2005-05-19 12:20:00,14.8,14.82,14.79,14.8,169500.0,9.8266,9.8399,9.82,9.8266,169500.0
2005-05-19 12:30:00,14.8,14.83,14.8,14.82,67800.0,9.8266,9.8466,9.8266,9.8399,67800.0
2005-05-19 12:40:00,14.82,14.83,14.8,14.8,144100.0,9.8399,9.8466,9.8266,9.8266,144100.0
2005-05-19 12:50:00,14.81,14.84,14.8,14.82,147700.0,9.8333,9.8532,9.8266,9.8399,147700.0
2005-05-19 13:00:00,14.83,14.85,14.82,14.83,196300.0,9.8466,9.8598,9.8399,9.8466,196300.0
2005-05-19 13:10:00,14.84,14.84,14.8,14.81,94700.0,9.8532,9.8532,9.8266,9.8333,94700.0
2005-05-19 13:20:00,14.8,14.82,14.79,14.79,69600.0,9.8266,9.8399,9.82,9.82,69600.0
2005-05-19 13:30:00,14.8,14.81,14.79,14.79,54200.0,9.8266,9.8333,9.82,9.82,54200.0
2005-05-19 13:40:00,14.8,14.8,14.79,14.79,51800.0,9.8266,9.8266,9.82,9.82,51800.0
2005-05-19 13:50:00,14.79,14.8,14.74,14.78,103300.0,9.82,9.8266,9.7868,9.8134,103300.0
2005-05-19 14:00:00,14.78,14.8,14.75,14.76,118600.0,9.8134,9.8266,9.7934,9.8001,118600.0
2005-05-19 14:10:00,14.75,14.8,14.75,14.8,145700.0,9.7934,9.8266,9.7934,9.8266,145700.0
2005-05-19 14:20:00,14.8,14.8,14.76,14.8,145200.0,9.8266,9.8266,9.8001,9.8266,145200.0
2005-05-19 14:30:00,14.79,14.8,14.78,14.78,57500.0,9.82,9.8266,9.8134,9.8134,57500.0
2005-05-19 14:40:00,14.78,14.79,14.74,14.77,99600.0,9.8134,9.82,9.7868,9.8067,99600.0
2005-05-19 14:50:00,14.79,14.8,14.77,14.79,172400.0,9.82,9.8266,9.8067,9.82,172400.0
2005-05-19 15:00:00,14.79,14.83,14.79,14.83,187400.0,9.82,9.8466,9.82,9.8466,187400.0
2005-05-19 15:10:00,14.83,14.83,14.8,14.82,514400.0,9.8466,9.8466,9.8266,9.8399,514400.0
2005-05-19 15:20:00,14.82,14.84,14.81,14.82,136400.0,9.8399,9.8532,9.8333,9.8399,136400.0
2005-05-19 15:30:00,14.83,14.9,14.83,14.88,312300.0,9.8466,9.893,9.8466,9.8798,312300.0
2005-05-19 15:40:00,14.88,14.88,14.83,14.83,155500.0,9.8798,9.8798,9.8466,9.8466,155500.0
2005-05-19 15:50:00,14.84,14.85,14.82,14.83,441000.0,9.8532,9.8598,9.8399,9.8466,441000.0
2005-05-20 09:30:00,14.82,14.85,14.71,14.73,826400.0,9.8399,9.8598,9.7669,9.7802,826400.0
2005-05-20 09:40:00,14.72,14.74,14.65,14.73,329200.0,9.7735,9.7868,9.727,9.7802,329200.0
2005-05-20 09:50:00,14.71,14.75,14.67,14.74,329100.0,9.7669,9.7934,9.7403,9.7868,329100.0
2005-05-20 10:00:00,14.73,14.82,14.7,14.79,417200.0,9.7802,9.8399,9.7602,9.82,417200.0
2005-05-20 10:10:00,14.81,14.85,14.77,14.81,412800.0,9.8333,9.8598,9.8067,9.8333,412800.0
2005-05-20 10:20:00,14.8,14.87,14.79,14.86,367400.0,9.8266,9.8731,9.82,9.8665,367400.0
2005-05-20 10:30:00,14.87,14.87,14.79,14.82,265900.0,9.8731,9.8731,9.82,9.8399,265900.0
2005-05-20 10:40:00,14.83,14.83,14.78,14.83,263400.0,9.8466,9.8466,9.8134,9.8466,263400.0
2005-05-20 10:50:00,14.82,14.88,14.82,14.83,277200.0,9.8399,9.8798,9.8399,9.8466,277200.0
2005-05-20 11:00:00,14.83,14.83,14.75,14.83,118700.0,9.8466,9.8466,9.7934,9.8466,118700.0
2005-05-20 11:10:00,14.83,14.85,14.79,14.81,134500.0,9.8466,9.8598,9.82,9.8333,134500.0
2005-05-20 11:20:00,14.8,14.8,14.76,14.8,109100.0,9.8266,9.8266,9.8001,9.8266,109100.0
2005-05-20 11:30:00,14.79,14.79,14.75,14.76,102400.0,9.82,9.82,9.7934,9.8001,102400.0
2005-05-20 11:40:00,14.76,14.77,14.73,14.76,69000.0,9.8001,9.8067,9.7802,9.8001,69000.0
2005-05-20 11:50:00,14.76,14.78,14.75,14.77,91000.0,9.8001,9.8134,9.7934,9.8067,91000.0
2005-05-20 12:00:00,14.77,14.79,14.75,14.78,58000.0,9.8067,9.82,9.7934,9.8134,58000.0
2005-05-20 12:10:00,14.78,14.79,14.75,14.75,59900.0,9.8134,9.82,9.7934,9.7934,59900.0
2005-05-20 12:20:00,14.75,14.79,14.75,14.78,83600.0,9.7934,9.82,9.7934,9.8134,83600.0
2005-05-20 12:30:00,14.78,14.79,14.76,14.78,38600.0,9.8134,9.82,9.8001,9.8134,38600.0
2005-05-20 12:40:00,14.78,14.79,14.76,14.79,24000.0,9.8134,9.82,9.8001,9.82,24000.0
2005-05-20 12:50:00,14.78,14.79,14.77,14.77,65000.0,9.8134,9.82,9.8067,9.8067,65000.0
2005-05-20 13:00:00,14.78,14.8,14.77,14.79,93300.0,9.8134,9.8266,9.8067,9.82,93300.0
2005-05-20 13:10:00,14.79,14.79,14.77,14.79,74200.0,9.82,9.82,9.8067,9.82,74200.0
2005-05-20 13:20:00,14.79,14.79,14.77,14.78,59100.0,9.82,9.82,9.8067,9.8134,59100.0
2005-05-20 13:30:00,14.78,14.8,14.71,14.74,180900.0,9.8134,9.8266,9.7669,9.7868,180900.0
2005-05-20 13:40:00,14.74,14.75,14.72,14.75,77200.0,9.7868,9.7934,9.7735,9.7934,77200.0
2005-05-20 13:50:00,14.75,14.76,14.71,14.72,224300.0,9.7934,9.8001,9.7669,9.7735,224300.0
2005-05-20 14:00:00,14.71,14.75,14.71,14.75,64500.0,9.7669,9.7934,9.7669,9.7934,64500.0
2005-05-20 14:10:00,14.74,14.78,14.73,14.76,204800.0,9.7868,9.8134,9.7802,9.8001,204800.0
2005-05-20 14:20:00,14.77,14.79,14.76,14.77,65600.0,9.8067,9.82,9.8001,9.8067,65600.0
2005-05-20 14:30:00,14.77,14.77,14.74,14.75,186400.0,9.8067,9.8067,9.7868,9.7934,186400.0
2005-05-20 14:40:00,14.75,14.77,14.74,14.77,171600.0,9.7934,9.8067,9.7868,9.8067,171600.0
2005-05-20 14:50:00,14.77,14.77,14.74,14.75,114500.0,9.8067,9.8067,9.7868,9.7934,114500.0
2005-05-20 15:00:00,14.75,14.76,14.74,14.75,96500.0,9.7934,9.8001,9.7868,9.7934,96500.0
2005-05-20 15:10:00,14.75,14.75,14.72,14.73,136800.0,9.7934,9.7934,9.7735,9.7802,136800.0
2005-05-20 15:20:00,14.72,14.75,14.71,14.72,300300.0,9.7735,9.7934,9.7669,9.7735,300300.0
2005-05-20 15:30:00,14.72,14.74,14.69,14.7,392600.0,9.7735,9.7868,9.7536,9.7602,392600.0
2005-05-20 15:40:00,14.68,14.71,14.68,14.7,375300.0,9.747,9.7669,9.747,9.7602,375300.0
2005-05-20 15:50:00,14.7,14.74,14.68,14.68,393300.0,9.7602,9.7868,9.747,9.747,393300.0
2005-05-23 09:30:00,14.75,14.75,14.61,14.62,431400.0,9.7934,9.7934,9.7005,9.7071,431400.0
2005-05-23 09:40:00,14.61,14.7,14.52,14.69,274200.0,9.7005,9.7602,9.6407,9.7536,274200.0
2005-05-23 09:50:00,14.69,14.7,14.61,14.66,621300.0,9.7536,9.7602,9.7005,9.7337,621300.0
2005-05-23 10:00:00,14.65,14.7,14.64,14.68,297700.0,9.727,9.7602,9.7204,9.747,297700.0
2005-05-23 10:10:00,14.67,14.69,14.62,14.63,297700.0,9.7403,9.7536,9.7071,9.7138,297700.0
2005-05-23 10:20:00,14.63,14.65,14.61,14.61,137100.0,9.7138,9.727,9.7005,9.7005,137100.0
2005-05-23 10:30:00,14.62,14.65,14.57,14.57,216300.0,9.7071,9.727,9.6739,9.6739,216300.0
2005-05-23 10:40:00,14.57,14.6,14.55,14.57,183700.0,9.6739,9.6938,9.6607,9.6739,183700.0
2005-05-23 10:50:00,14.57,14.59,14.55,14.59,265300.0,9.6739,9.6872,9.6607,9.6872,265300.0
2005-05-23 11:00:00,14.58,14.59,14.54,14.55,433800.0,9.6806,9.6872,9.654,9.6607,433800.0
2005-05-23 11:10:00,14.56,14.57,14.5,14.53,344400.0,9.6673,9.6739,9.6275,9.6474,344400.0
2005-05-23 11:20:00,14.52,14.56,14.52,14.54,162500.0,9.6407,9.6673,9.6407,9.654,162500.0
2005-05-23 11:30:00,14.54,14.54,14.49,14.5,150900.0,9.654,9.654,9.6208,9.6275,150900.0
2005-05-23 11:40:00,14.5,14.52,14.5,14.51,196200.0,9.6275,9.6407,9.6275,9.6341,196200.0
2005-05-23 11:50:00,14.51,14.52,14.47,14.5,530500.0,9.6341,9.6407,9.6075,9.6275,530500.0
2005-05-23 12:00:00,14.49,14.5,14.46,14.48,212100.0,9.6208,9.6275,9.6009,9.6142,212100.0
2005-05-23 12:10:00,14.49,14.5,14.46,14.49,156200.0,9.6208,9.6275,9.6009,9.6208,156200.0
2005-05-23 12:20:00,14.48,14.49,14.46,14.46,92600.0,9.6142,9.6208,9.6009,9.6009,92600.0
2005-05-23 12:30:00,14.46,14.5,14.46,14.48,249500.0,9.6009,9.6275,9.6009,9.6142,249500.0
2005-05-23 12:40:00,14.48,14.49,14.43,14.44,139200.0,9.6142,9.6208,9.581,9.5876,139200.0
2005-05-23 12:50:00,14.44,14.47,14.43,14.47,70500.0,9.5876,9.6075,9.581,9.6075,70500.0
2005-05-23 13:00:00,14.46,14.47,14.43,14.43,156100.0,9.6009,9.6075,9.581,9.581,156100.0
2005-05-23 13:10:00,14.43,14.46,14.42,14.45,127000.0,9.581,9.6009,9.5743,9.5943,127000.0
2005-05-23 13:20:00,14.45,14.46,14.44,14.44,118700.0,9.5943,9.6009,9.5876,9.5876,118700.0
2005-05-23 13:30:00,14.44,14.44,14.42,14.43,180500.0,9.5876,9.5876,9.5743,9.581,180500.0
2005-05-23 13:40:00,14.42,14.43,14.36,14.38,294100.0,9.5743,9.581,9.5345,9.5478,294100.0
2005-05-23 13:50:00,14.37,14.41,14.36,14.36,214600.0,9.5411,9.5677,9.5345,9.5345,214600.0
2005-05-23 14:00:00,14.36,14.48,14.35,14.46,356400.0,9.5345,9.6142,9.5279,9.6009,356400.0
2005-05-23 14:10:00,14.46,14.69,14.43,14.5,396100.0,9.6009,9.7536,9.581,9.6275,396100.0
2005-05-23 14:20:00,14.49,14.53,14.48,14.51,448600.0,9.6208,9.6474,9.6142,9.6341,448600.0
2005-05-23 14:30:00,14.51,14.53,14.49,14.51,393600.0,9.6341,9.6474,9.6208,9.6341,393600.0
2005-05-23 14:40:00,14.51,14.55,14.51,14.55,316500.0,9.6341,9.6607,9.6341,9.6607,316500.0
2005-05-23 14:50:00,14.55,14.59,14.54,14.56,492800.0,9.6607,9.6872,9.654,9.6673,492800.0
2005-05-23 15:00:00,14.55,14.57,14.55,14.55,309100.0,9.6607,9.6739,9.6607,9.6607,309100.0
2005-05-23 15:10:00,14.56,14.63,14.55,14.6,342100.0,9.6673,9.7138,9.6607,9.6938,342100.0
2005-05-23 15:20:00,14.6,14.61,14.57,14.58,320400.0,9.6938,9.7005,9.6739,9.6806,320400.0
2005-05-23 15:30:00,14.58,14.59,14.57,14.59,433800.0,9.6806,9.6872,9.6739,9.6872,433800.0
2005-05-23 15:40:00,14.59,14.59,14.54,14.54,333900.0,9.6872,9.6872,9.654,9.654,333900.0
2005-05-23 15:50:00,14.54,14.57,14.45,14.54,745200.0,9.654,9.6739,9.5943,9.654,745200.0
2005-05-24 09:30:00,14.48,14.48,14.25,14.35,545700.0,9.6142,9.6142,9.4615,9.5279,545700.0
2005-05-24 09:40:00,14.35,14.4,14.34,14.4,287500.0,9.5279,9.5611,9.5212,9.5611,287500.0
2005-05-24 09:50:00,14.4,14.55,14.4,14.54,540100.0,9.5611,9.6607,9.5611,9.654,540100.0
2005-05-24 10:00:00,14.54,14.57,14.46,14.47,461400.0,9.654,9.6739,9.6009,9.6075,461400.0
2005-05-24 10:10:00,14.45,14.46,14.38,14.43,234400.0,9.5943,9.6009,9.5478,9.581,234400.0
2005-05-24 10:20:00,14.43,14.44,14.4,14.4,180900.0,9.581,9.5876,9.5611,9.5611,180900.0
2005-05-24 10:30:00,14.4,14.41,14.37,14.38,336400.0,9.5611,9.5677,9.5411,9.5478,336400.0
2005-05-24 10:40:00,14.37,14.47,14.37,14.46,302800.0,9.5411,9.6075,9.5411,9.6009,302800.0
2005-05-24 10:50:00,14.45,14.47,14.42,14.43,92400.0,9.5943,9.6075,9.5743,9.581,92400.0
2005-05-24 11:00:00,14.42,14.44,14.42,14.43,180800.0,9.5743,9.5876,9.5743,9.581,180800.0
2005-05-24 11:10:00,14.44,14.45,14.43,14.44,252700.0,9.5876,9.5943,9.581,9.5876,252700.0
2005-05-24 11:20:00,14.45,14.47,14.43,14.43,205800.0,9.5943,9.6075,9.581,9.581,205800.0
2005-05-24 11:30:00,14.43,14.44,14.41,14.42,98600.0,9.581,9.5876,9.5677,9.5743,98600.0
2005-05-24 11:40:00,14.41,14.45,14.4,14.42,141700.0,9.5677,9.5943,9.5611,9.5743,141700.0
2005-05-24 11:50:00,14.43,14.43,14.4,14.4,136000.0,9.581,9.581,9.5611,9.5611,136000.0
2005-05-24 12:00:00,14.4,14.44,14.39,14.44,164600.0,9.5611,9.5876,9.5544,9.5876,164600.0
2005-05-24 12:10:00,14.43,14.44,14.41,14.41,67800.0,9.581,9.5876,9.5677,9.5677,67800.0
2005-05-24 12:20:00,14.42,14.43,14.39,14.42,125000.0,9.5743,9.581,9.5544,9.5743,125000.0
2005-05-24 12:30:00,14.43,14.44,14.42,14.44,45600.0,9.581,9.5876,9.5743,9.5876,45600.0
2005-05-24 12:40:00,14.44,14.45,14.42,14.44,67900.0,9.5876,9.5943,9.5743,9.5876,67900.0
2005-05-24 12:50:00,14.45,14.45,14.43,14.44,76000.0,9.5943,9.5943,9.581,9.5876,76000.0
2005-05-24 13:00:00,14.44,14.44,14.41,14.42,325900.0,9.5876,9.5876,9.5677,9.5743,325900.0
2005-05-24 13:10:00,14.43,14.45,14.42,14.44,157900.0,9.581,9.5943,9.5743,9.5876,157900.0
2005-05-24 13:20:00,14.44,14.44,14.39,14.39,102600.0,9.5876,9.5876,9.5544,9.5544,102600.0
2005-05-24 13:30:00,14.39,14.4,14.39,14.4,66200.0,9.5544,9.5611,9.5544,9.5611,66200.0
2005-05-24 13:40:00,14.39,14.43,14.39,14.42,352200.0,9.5544,9.581,9.5544,9.5743,352200.0
2005-05-24 13:50:00,14.42,14.43,14.41,14.42,76300.0,9.5743,9.581,9.5677,9.5743,76300.0
2005-05-24 14:00:00,14.42,14.46,14.4,14.45,144600.0,9.5743,9.6009,9.5611,9.5943,144600.0
2005-05-24 14:10:00,14.46,14.47,14.43,14.46,108800.0,9.6009,9.6075,9.581,9.6009,108800.0
2005-05-24 14:20:00,14.46,14.49,14.45,14.48,86200.0,9.6009,9.6208,9.5943,9.6142,86200.0
2005-05-24 14:30:00,14.48,14.48,14.45,14.46,374000.0,9.6142,9.6142,9.5943,9.6009,374000.0
2005-05-24 14:40:00,14.46,14.47,14.44,14.45,166800.0,9.6009,9.6075,9.5876,9.5943,166800.0
2005-05-24 14:50:00,14.46,14.49,14.45,14.48,94100.0,9.6009,9.6208,9.5943,9.6142,94100.0
2005-05-24 15:00:00,14.48,14.48,14.46,14.48,129800.0,9.6142,9.6142,9.6009,9.6142,129800.0
2005-05-24 15:10:00,14.48,14.49,14.46,14.49,229200.0,9.6142,9.6208,9.6009,9.6208,229200.0
2005-05-24 15:20:00,14.49,14.57,14.48,14.54,836400.0,9.6208,9.6739,9.6142,9.654,836400.0
2005-05-24 15:30:00,14.54,14.57,14.52,14.56,364000.0,9.654,9.6739,9.6407,9.6673,364000.0
2005-05-24 15:40:00,14.57,14.58,14.51,14.51,256900.0,9.6739,9.6806,9.6341,9.6341,256900.0
2005-05-24 15:50:00,14.51,14.57,14.49,14.54,867400.0,9.6341,9.6739,9.6208,9.654,867400.0
2005-05-25 09:30:00,14.61,14.73,14.55,14.68,346800.0,9.7005,9.7802,9.6607,9.747,346800.0
2005-05-25 09:40:00,14.69,14.83,14.68,14.8,1052500.0,9.7536,9.8466,9.747,9.8266,1052500.0
2005-05-25 09:50:00,14.8,14.85,14.78,14.82,683000.0,9.8266,9.8598,9.8134,9.8399,683000.0
2005-05-25 10:00:00,14.81,14.83,14.76,14.77,315300.0,9.8333,9.8466,9.8001,9.8067,315300.0
2005-05-25 10:10:00,14.76,14.79,14.71,14.74,293500.0,9.8001,9.82,9.7669,9.7868,293500.0
2005-05-25 10:20:00,14.75,14.78,14.72,14.74,424300.0,9.7934,9.8134,9.7735,9.7868,424300.0
2005-05-25 10:30:00,14.74,14.76,14.7,14.76,203400.0,9.7868,9.8001,9.7602,9.8001,203400.0
2005-05-25 10:40:00,14.75,14.76,14.68,14.68,580500.0,9.7934,9.8001,9.747,9.747,580500.0
2005-05-25 10:50:00,14.68,14.71,14.68,14.69,223000.0,9.747,9.7669,9.747,9.7536,223000.0
2005-05-25 11:00:00,14.68,14.75,14.67,14.68,445100.0,9.747,9.7934,9.7403,9.747,445100.0
2005-05-25 11:10:00,14.67,14.67,14.63,14.65,156000.0,9.7403,9.7403,9.7138,9.727,156000.0
2005-05-25 11:20:00,14.66,14.68,14.65,14.67,159300.0,9.7337,9.747,9.727,9.7403,159300.0
2005-05-25 11:30:00,14.66,14.68,14.63,14.65,332500.0,9.7337,9.747,9.7138,9.727,332500.0
2005-05-25 11:40:00,14.65,14.67,14.64,14.64,260100.0,9.727,9.7403,9.7204,9.7204,260100.0
2005-05-25 11:50:00,14.65,14.65,14.62,14.64,207200.0,9.727,9.727,9.7071,9.7204,207200.0
2005-05-25 12:00:00,14.63,14.65,14.61,14.62,124000.0,9.7138,9.727,9.7005,9.7071,124000.0
2005-05-25 12:10:00,14.62,14.63,14.6,14.62,121400.0,9.7071,9.7138,9.6938,9.7071,121400.0
2005-05-25 12:20:00,14.61,14.65,14.61,14.63,216300.0,9.7005,9.727,9.7005,9.7138,216300.0
2005-05-25 12:30:00,14.63,14.64,14.62,14.63,117000.0,9.7138,9.7204,9.7071,9.7138,117000.0
2005-05-25 12:40:00,14.63,14.65,14.62,14.63,109600.0,9.7138,9.727,9.7071,9.7138,109600.0
2005-05-25 12:50:00,14.63,14.64,14.6,14.62,124200.0,9.7138,9.7204,9.6938,9.7071,124200.0
2005-05-25 13:00:00,14.62,14.63,14.59,14.59,294000.0,9.7071,9.7138,9.6872,9.6872,294000.0
2005-05-25 13:10:00,14.59,14.6,14.58,14.58,172600.0,9.6872,9.6938,9.6806,9.6806,172600.0
2005-05-25 13:20:00,14.58,14.59,14.51,14.52,138000.0,9.6806,9.6872,9.6341,9.6407,138000.0
2005-05-25 13:30:00,14.52,14.57,14.51,14.57,112400.0,9.6407,9.6739,9.6341,9.6739,112400.0
2005-05-25 13:40:00,14.57,14.61,14.57,14.59,203600.0,9.6739,9.7005,9.6739,9.6872,203600.0
2005-05-25 13:50:00,14.58,14.61,14.58,14.6,132300.0,9.6806,9.7005,9.6806,9.6938,132300.0
2005-05-25 14:00:00,14.6,14.62,14.57,14.62,272400.0,9.6938,9.7071,9.6739,9.7071,272400.0
2005-05-25 14:10:00,14.62,14.62,14.57,14.59,194400.0,9.7071,9.7071,9.6739,9.6872,194400.0
2005-05-25 14:20:00,14.59,14.61,14.57,14.61,78700.0,9.6872,9.7005,9.6739,9.7005,78700.0
2005-05-25 14:30:00,14.6,14.66,14.59,14.6,298600.0,9.6938,9.7337,9.6872,9.6938,298600.0
2005-05-25 14:40:00,14.59,14.62,14.58,14.58,153200.0,9.6872,9.7071,9.6806,9.6806,153200.0
2005-05-25 14:50:00,14.58,14.59,14.54,14.57,244500.0,9.6806,9.6872,9.654,9.6739,244500.0
2005-05-25 15:00:00,14.57,14.65,14.57,14.6,163400.0,9.6739,9.727,9.6739,9.6938,163400.0
2005-05-25 15:10:00,14.61,14.69,14.6,14.67,278300.0,9.7005,9.7536,9.6938,9.7403,278300.0
2005-05-25 15:20:00,14.67,14.72,14.66,14.72,457500.0,9.7403,9.7735,9.7337,9.7735,457500.0
2005-05-25 15:30:00,14.71,14.78,14.71,14.78,835700.0,9.7669,9.8134,9.7669,9.8134,835700.0
2005-05-25 15:40:00,14.78,14.8,14.75,14.8,900400.0,9.8134,9.8266,9.7934,9.8266,900400.0
2005-05-25 15:50:00,14.78,14.87,14.66,14.81,1692800.0,9.8134,9.8731,9.7337,9.8333,1692800.0
2005-05-26 09:30:00,15.0,15.11,14.99,15.09,2200000.0,9.9594,10.0325,9.9528,10.0192,2200000.0
2005-05-26 09:40:00,15.1,15.25,15.09,15.21,1840500.0,10.0258,10.1254,10.0192,10.0989,1840500.0
2005-05-26 09:50:00,15.21,15.3,15.17,15.26,1495300.0,10.0989,10.1586,10.0723,10.1321,1495300.0
2005-05-26 10:00:00,15.26,15.38,15.21,15.37,1564600.0,10.1321,10.2117,10.0989,10.2051,1564600.0
2005-05-26 10:10:00,15.37,15.43,15.33,15.43,983600.0,10.2051,10.2449,10.1785,10.2449,983600.0
2005-05-26 10:20:00,15.42,15.43,15.35,15.37,611400.0,10.2383,10.2449,10.1918,10.2051,611400.0
2005-05-26 10:30:00,15.38,15.39,15.28,15.32,607400.0,10.2117,10.2184,10.1453,10.1719,607400.0
2005-05-26 10:40:00,15.32,15.32,15.28,15.3,1448300.0,10.1719,10.1719,10.1453,10.1586,1448300.0
2005-05-26 10:50:00,15.3,15.32,15.29,15.31,343500.0,10.1586,10.1719,10.152,10.1653,343500.0
2005-05-26 11:00:00,15.3,15.32,15.28,15.3,491700.0,10.1586,10.1719,10.1453,10.1586,491700.0
2005-05-26 11:10:00,15.3,15.31,15.28,15.3,597600.0,10.1586,10.1653,10.1453,10.1586,597600.0
2005-05-26 11:20:00,15.31,15.35,15.3,15.34,646600.0,10.1653,10.1918,10.1586,10.1852,646600.0
2005-05-26 11:30:00,15.35,15.35,15.3,15.34,372600.0,10.1918,10.1918,10.1586,10.1852,372600.0
2005-05-26 11:40:00,15.34,15.35,15.32,15.34,329400.0,10.1852,10.1918,10.1719,10.1852,329400.0
2005-05-26 11:50:00,15.34,15.42,15.33,15.42,750800.0,10.1852,10.2383,10.1785,10.2383,750800.0
2005-05-26 12:00:00,15.42,15.48,15.39,15.47,430200.0,10.2383,10.2781,10.2184,10.2715,430200.0
2005-05-26 12:10:00,15.48,15.5,15.43,15.46,1501100.0,10.2781,10.2914,10.2449,10.2649,1501100.0
2005-05-26 12:20:00,15.47,15.48,15.38,15.4,847300.0,10.2715,10.2781,10.2117,10.225,847300.0
2005-05-26 12:30:00,15.39,15.44,15.36,15.36,594300.0,10.2184,10.2516,10.1985,10.1985,594300.0
2005-05-26 12:40:00,15.35,15.39,15.33,15.36,674900.0,10.1918,10.2184,10.1785,10.1985,674900.0
2005-05-26 12:50:00,15.36,15.39,15.35,15.37,248100.0,10.1985,10.2184,10.1918,10.2051,248100.0
2005-05-26 13:00:00,15.37,15.39,15.36,15.37,171900.0,10.2051,10.2184,10.1985,10.2051,171900.0
2005-05-26 13:10:00,15.37,15.37,15.27,15.27,515000.0,10.2051,10.2051,10.1387,10.1387,515000.0
2005-05-26 13:20:00,15.27,15.36,15.24,15.33,469700.0,10.1387,10.1985,10.1188,10.1785,469700.0
2005-05-26 13:30:00,15.33,15.36,15.27,15.29,238700.0,10.1785,10.1985,10.1387,10.152,238700.0
2005-05-26 13:40:00,15.3,15.32,15.28,15.29,309000.0,10.1586,10.1719,10.1453,10.152,309000.0
2005-05-26 13:50:00,15.29,15.35,15.28,15.35,414700.0,10.152,10.1918,10.1453,10.1918,414700.0
2005-05-26 14:00:00,15.35,15.38,15.32,15.36,999000.0,10.1918,10.2117,10.1719,10.1985,999000.0
2005-05-26 14:10:00,15.36,15.38,15.35,15.37,331800.0,10.1985,10.2117,10.1918,10.2051,331800.0
2005-05-26 14:20:00,15.38,15.39,15.36,15.38,276600.0,10.2117,10.2184,10.1985,10.2117,276600.0
2005-05-26 14:30:00,15.38,15.39,15.36,15.37,764600.0,10.2117,10.2184,10.1985,10.2051,764600.0
2005-05-26 14:40:00,15.37,15.44,15.36,15.44,968000.0,10.2051,10.2516,10.1985,10.2516,968000.0
2005-05-26 14:50:00,15.44,15.44,15.4,15.43,550400.0,10.2516,10.2516,10.225,10.2449,550400.0
2005-05-26 15:00:00,15.44,15.47,15.41,15.42,398100.0,10.2516,10.2715,10.2317,10.2383,398100.0
2005-05-26 15:10:00,15.42,15.42,15.35,15.37,308300.0,10.2383,10.2383,10.1918,10.2051,308300.0
2005-05-26 15:20:00,15.37,15.39,15.35,15.35,299600.0,10.2051,10.2184,10.1918,10.1918,299600.0
2005-05-26 15:30:00,15.36,15.39,15.33,15.38,685200.0,10.1985,10.2184,10.1785,10.2117,685200.0
2005-05-26 15:40:00,15.37,15.4,15.32,15.35,559100.0,10.2051,10.225,10.1719,10.1918,559100.0
2005-05-26 15:50:00,15.34,15.36,15.25,15.29,918700.0,10.1852,10.1985,10.1254,10.152,918700.0
2005-05-27 09:30:00,15.42,15.42,15.3,15.39,477000.0,10.2383,10.2383,10.1586,10.2184,477000.0
2005-05-27 09:40:00,15.4,15.4,15.36,15.36,292000.0,10.225,10.225,10.1985,10.1985,292000.0
2005-05-27 09:50:00,15.36,15.39,15.33,15.36,692500.0,10.1985,10.2184,10.1785,10.1985,692500.0
2005-05-27 10:00:00,15.37,15.39,15.35,15.38,288300.0,10.2051,10.2184,10.1918,10.2117,288300.0
2005-05-27 10:10:00,15.38,15.39,15.36,15.36,326700.0,10.2117,10.2184,10.1985,10.1985,326700.0
2005-05-27 10:20:00,15.38,15.39,15.35,15.37,272900.0,10.2117,10.2184,10.1918,10.2051,272900.0
2005-05-27 10:30:00,15.37,15.39,15.36,15.37,222400.0,10.2051,10.2184,10.1985,10.2051,222400.0
2005-05-27 10:40:00,15.37,15.38,15.35,15.36,244400.0,10.2051,10.2117,10.1918,10.1985,244400.0
2005-05-27 10:50:00,15.36,15.45,15.36,15.43,408100.0,10.1985,10.2582,10.1985,10.2449,408100.0
2005-05-27 11:00:00,15.44,15.44,15.4,15.41,187000.0,10.2516,10.2516,10.225,10.2317,187000.0
2005-05-27 11:10:00,15.4,15.41,15.38,15.4,298900.0,10.225,10.2317,10.2117,10.225,298900.0
2005-05-27 11:20:00,15.4,15.42,15.38,15.41,270200.0,10.225,10.2383,10.2117,10.2317,270200.0
2005-05-27 11:30:00,15.4,15.42,15.4,15.42,249000.0,10.225,10.2383,10.225,10.2383,249000.0
2005-05-27 11:40:00,15.41,15.46,15.41,15.46,205300.0,10.2317,10.2649,10.2317,10.2649,205300.0
2005-05-27 11:50:00,15.45,15.48,15.45,15.47,273100.0,10.2582,10.2781,10.2582,10.2715,273100.0
2005-05-27 12:00:00,15.48,15.48,15.45,15.47,119400.0,10.2781,10.2781,10.2582,10.2715,119400.0
2005-05-27 12:10:00,15.47,15.53,15.45,15.52,549000.0,10.2715,10.3113,10.2582,10.3047,549000.0
2005-05-27 12:20:00,15.52,15.54,15.48,15.5,222600.0,10.3047,10.318,10.2781,10.2914,222600.0
2005-05-27 12:30:00,15.5,15.52,15.48,15.5,1240300.0,10.2914,10.3047,10.2781,10.2914,1240300.0
2005-05-27 12:40:00,15.51,15.51,15.49,15.51,120700.0,10.2981,10.2981,10.2848,10.2981,120700.0
2005-05-27 12:50:00,15.5,15.52,15.48,15.51,75900.0,10.2914,10.3047,10.2781,10.2981,75900.0
2005-05-27 13:00:00,15.51,15.51,15.48,15.5,111800.0,10.2981,10.2981,10.2781,10.2914,111800.0
2005-05-27 13:10:00,15.5,15.52,15.49,15.51,119900.0,10.2914,10.3047,10.2848,10.2981,119900.0
2005-05-27 13:20:00,15.52,15.53,15.5,15.53,142500.0,10.3047,10.3113,10.2914,10.3113,142500.0
2005-05-27 13:30:00,15.52,15.53,15.5,15.5,102800.0,10.3047,10.3113,10.2914,10.2914,102800.0
2005-05-27 13:40:00,15.51,15.51,15.49,15.5,54100.0,10.2981,10.2981,10.2848,10.2914,54100.0
2005-05-27 13:50:00,15.5,15.51,15.49,15.51,115000.0,10.2914,10.2981,10.2848,10.2981,115000.0
2005-05-27 14:00:00,15.51,15.52,15.48,15.52,109200.0,10.2981,10.3047,10.2781,10.3047,109200.0
2005-05-27 14:10:00,15.51,15.55,15.5,15.55,206700.0,10.2981,10.3246,10.2914,10.3246,206700.0
2005-05-27 14:20:00,15.55,15.56,15.54,15.55,307800.0,10.3246,10.3313,10.318,10.3246,307800.0
2005-05-27 14:30:00,15.55,15.56,15.52,15.55,122500.0,10.3246,10.3313,10.3047,10.3246,122500.0
2005-05-27 14:40:00,15.56,15.57,15.55,15.55,133800.0,10.3313,10.3379,10.3246,10.3246,133800.0
2005-05-27 14:50:00,15.55,15.57,15.51,15.54,139500.0,10.3246,10.3379,10.2981,10.318,139500.0
2005-05-27 15:00:00,15.53,15.56,15.51,15.52,144300.0,10.3113,10.3313,10.2981,10.3047,144300.0
2005-05-27 15:10:00,15.52,15.56,15.51,15.55,216300.0,10.3047,10.3313,10.2981,10.3246,216300.0
2005-05-27 15:20:00,15.55,15.56,15.52,15.54,132000.0,10.3246,10.3313,10.3047,10.318,132000.0
2005-05-27 15:30:00,15.55,15.55,15.52,15.53,787400.0,10.3246,10.3246,10.3047,10.3113,787400.0
2005-05-27 15:40:00,15.54,15.54,15.5,15.53,377500.0,10.318,10.318,10.2914,10.3113,377500.0
2005-05-27 15:50:00,15.52,15.54,15.49,15.52,387400.0,10.3047,10.318,10.2848,10.3047,387400.0
2005-05-31 09:30:00,15.57,15.68,15.51,15.67,608100.0,10.3379,10.4109,10.2981,10.4043,608100.0
2005-05-31 09:40:00,15.67,15.68,15.45,15.46,425700.0,10.4043,10.4109,10.2582,10.2649,425700.0
2005-05-31 09:50:00,15.45,15.53,15.41,15.46,263600.0,10.2582,10.3113,10.2317,10.2649,263600.0
2005-05-31 10:00:00,15.44,15.51,15.42,15.47,853300.0,10.2516,10.2981,10.2383,10.2715,853300.0
2005-05-31 10:10:00,15.46,15.57,15.45,15.51,274100.0,10.2649,10.3379,10.2582,10.2981,274100.0
2005-05-31 10:20:00,15.52,15.55,15.48,15.54,155300.0,10.3047,10.3246,10.2781,10.318,155300.0
2005-05-31 10:30:00,15.56,15.56,15.51,15.54,196300.0,10.3313,10.3313,10.2981,10.318,196300.0
2005-05-31 10:40:00,15.54,15.58,15.52,15.55,241600.0,10.318,10.3445,10.3047,10.3246,241600.0
2005-05-31 10:50:00,15.54,15.57,15.53,15.54,111900.0,10.318,10.3379,10.3113,10.318,111900.0
2005-05-31 11:00:00,15.53,15.54,15.49,15.49,344400.0,10.3113,10.318,10.2848,10.2848,344400.0
2005-05-31 11:10:00,15.49,15.53,15.48,15.53,194600.0,10.2848,10.3113,10.2781,10.3113,194600.0
2005-05-31 11:20:00,15.52,15.53,15.51,15.51,220500.0,10.3047,10.3113,10.2981,10.2981,220500.0
2005-05-31 11:30:00,15.51,15.57,15.51,15.56,124100.0,10.2981,10.3379,10.2981,10.3313,124100.0
2005-05-31 11:40:00,15.56,15.57,15.53,15.57,124200.0,10.3313,10.3379,10.3113,10.3379,124200.0
2005-05-31 11:50:00,15.57,15.59,15.56,15.58,126200.0,10.3379,10.3512,10.3313,10.3445,126200.0
2005-05-31 12:00:00,15.58,15.62,15.56,15.58,192400.0,10.3445,10.3711,10.3313,10.3445,192400.0
2005-05-31 12:10:00,15.58,15.58,15.54,15.56,306100.0,10.3445,10.3445,10.318,10.3313,306100.0
2005-05-31 12:20:00,15.56,15.58,15.55,15.56,127600.0,10.3313,10.3445,10.3246,10.3313,127600.0
2005-05-31 12:30:00,15.56,15.57,15.55,15.56,69700.0,10.3313,10.3379,10.3246,10.3313,69700.0
2005-05-31 12:40:00,15.55,15.57,15.55,15.55,121600.0,10.3246,10.3379,10.3246,10.3246,121600.0
2005-05-31 12:50:00,15.55,15.57,15.55,15.56,89400.0,10.3246,10.3379,10.3246,10.3313,89400.0
2005-05-31 13:00:00,15.56,15.57,15.55,15.56,157000.0,10.3313,10.3379,10.3246,10.3313,157000.0
2005-05-31 13:10:00,15.56,15.57,15.55,15.57,322000.0,10.3313,10.3379,10.3246,10.3379,322000.0
2005-05-31 13:20:00,15.57,15.57,15.55,15.56,72200.0,10.3379,10.3379,10.3246,10.3313,72200.0
2005-05-31 13:30:00,15.56,15.58,15.55,15.58,364700.0,10.3313,10.3445,10.3246,10.3445,364700.0
2005-05-31 13:40:00,15.57,15.6,15.57,15.6,156500.0,10.3379,10.3578,10.3379,10.3578,156500.0
2005-05-31 13:50:00,15.6,15.63,15.59,15.61,206500.0,10.3578,10.3777,10.3512,10.3645,206500.0
2005-05-31 14:00:00,15.62,15.63,15.6,15.61,229200.0,10.3711,10.3777,10.3578,10.3645,229200.0
2005-05-31 14:10:00,15.61,15.61,15.58,15.6,178900.0,10.3645,10.3645,10.3445,10.3578,178900.0
2005-05-31 14:20:00,15.59,15.64,15.59,15.62,167900.0,10.3512,10.3844,10.3512,10.3711,167900.0
2005-05-31 14:30:00,15.63,15.68,15.62,15.68,246100.0,10.3777,10.4109,10.3711,10.4109,246100.0
2005-05-31 14:40:00,15.68,15.69,15.57,15.59,563900.0,10.4109,10.4176,10.3379,10.3512,563900.0
2005-05-31 14:50:00,15.59,15.69,15.59,15.69,358500.0,10.3512,10.4176,10.3512,10.4176,358500.0
2005-05-31 15:00:00,15.68,15.73,15.67,15.68,421500.0,10.4109,10.4441,10.4043,10.4109,421500.0
2005-05-31 15:10:00,15.68,15.73,15.66,15.71,316400.0,10.4109,10.4441,10.3976,10.4308,316400.0
2005-05-31 15:20:00,15.72,15.73,15.7,15.71,243800.0,10.4375,10.4441,10.4242,10.4308,243800.0
2005-05-31 15:30:00,15.71,15.72,15.65,15.68,279000.0,10.4308,10.4375,10.391,10.4109,279000.0
2005-05-31 15:40:00,15.67,15.68,15.59,15.63,260800.0,10.4043,10.4109,10.3512,10.3777,260800.0
2005-05-31 15:50:00,15.62,15.72,15.59,15.65,472500.0,10.3711,10.4375,10.3512,10.391,472500.0
2005-06-01 09:30:00,15.81,17.4,15.79,15.83,610400.0,10.4972,11.5529,10.484,10.5105,610400.0
2005-06-01 09:40:00,15.85,15.93,15.84,15.92,620900.0,10.5238,10.5769,10.5172,10.5703,620900.0
2005-06-01 09:50:00,15.92,15.94,15.85,15.93,340600.0,10.5703,10.5836,10.5238,10.5769,340600.0
2005-06-01 10:00:00,15.93,16.0,15.9,16.0,1346100.0,10.5769,10.6234,10.557,10.6234,1346100.0
2005-06-01 10:10:00,16.0,16.14,15.99,16.05,710400.0,10.6234,10.7164,10.6168,10.6566,710400.0
2005-06-01 10:20:00,16.04,16.11,16.03,16.06,381600.0,10.65,10.6964,10.6433,10.6632,381600.0
2005-06-01 10:30:00,16.06,16.08,16.04,16.05,303100.0,10.6632,10.6765,10.65,10.6566,303100.0
2005-06-01 10:40:00,16.05,16.07,16.04,16.07,397200.0,10.6566,10.6699,10.65,10.6699,397200.0
2005-06-01 10:50:00,16.07,16.22,16.07,16.2,488800.0,10.6699,10.7695,10.6699,10.7562,488800.0
2005-06-01 11:00:00,16.21,16.28,16.18,16.2,529800.0,10.7628,10.8093,10.7429,10.7562,529800.0
2005-06-01 11:10:00,16.2,16.24,16.19,16.23,348500.0,10.7562,10.7827,10.7495,10.7761,348500.0
2005-06-01 11:20:00,16.24,16.3,16.22,16.3,430800.0,10.7827,10.8226,10.7695,10.8226,430800.0
2005-06-01 11:30:00,16.3,16.31,16.25,16.25,270200.0,10.8226,10.8292,10.7894,10.7894,270200.0
2005-06-01 11:40:00,16.25,16.26,16.21,16.22,256700.0,10.7894,10.796,10.7628,10.7695,256700.0
2005-06-01 11:50:00,16.22,16.24,16.17,16.21,478500.0,10.7695,10.7827,10.7363,10.7628,478500.0
2005-06-01 12:00:00,16.22,16.28,16.21,16.27,222300.0,10.7695,10.8093,10.7628,10.8027,222300.0
2005-06-01 12:10:00,16.27,16.29,16.22,16.23,250700.0,10.8027,10.8159,10.7695,10.7761,250700.0
2005-06-01 12:20:00,16.23,16.29,16.22,16.28,269200.0,10.7761,10.8159,10.7695,10.8093,269200.0
2005-06-01 12:30:00,16.28,16.34,16.27,16.33,338500.0,10.8093,10.8491,10.8027,10.8425,338500.0
2005-06-01 12:40:00,16.34,16.37,16.33,16.36,387800.0,10.8491,10.8691,10.8425,10.8624,387800.0
2005-06-01 12:50:00,16.36,16.4,16.32,16.39,308700.0,10.8624,10.889,10.8359,10.8823,308700.0
2005-06-01 13:00:00,16.4,16.46,16.4,16.45,554600.0,10.889,10.9288,10.889,10.9222,554600.0
2005-06-01 13:10:00,16.45,16.47,16.42,16.42,263700.0,10.9222,10.9355,10.9023,10.9023,263700.0
2005-06-01 13:20:00,16.42,16.44,16.36,16.38,289800.0,10.9023,10.9155,10.8624,10.8757,289800.0
2005-06-01 13:30:00,16.38,16.44,16.38,16.44,262900.0,10.8757,10.9155,10.8757,10.9155,262900.0
2005-06-01 13:40:00,16.44,16.51,16.41,16.49,698900.0,10.9155,10.962,10.8956,10.9487,698900.0
2005-06-01 13:50:00,16.51,16.56,16.49,16.55,452600.0,10.962,10.9952,10.9487,10.9886,452600.0
2005-06-01 14:00:00,16.55,16.57,16.48,16.48,537100.0,10.9886,11.0019,10.9421,10.9421,537100.0
2005-06-01 14:10:00,16.49,16.55,16.47,16.48,473000.0,10.9487,10.9886,10.9355,10.9421,473000.0
2005-06-01 14:20:00,16.47,16.49,16.45,16.47,466700.0,10.9355,10.9487,10.9222,10.9355,466700.0
2005-06-01 14:30:00,16.47,16.47,16.39,16.42,419800.0,10.9355,10.9355,10.8823,10.9023,419800.0
2005-06-01 14:40:00,16.43,16.44,16.26,16.27,510100.0,10.9089,10.9155,10.796,10.8027,510100.0
2005-06-01 14:50:00,16.28,16.28,16.19,16.23,724100.0,10.8093,10.8093,10.7495,10.7761,724100.0
2005-06-01 15:00:00,16.25,16.29,16.23,16.26,389300.0,10.7894,10.8159,10.7761,10.796,389300.0
2005-06-01 15:10:00,16.26,16.3,16.23,16.24,376100.0,10.796,10.8226,10.7761,10.7827,376100.0
2005-06-01 15:20:00,16.25,16.32,16.23,16.32,365900.0,10.7894,10.8359,10.7761,10.8359,365900.0
2005-06-01 15:30:00,16.31,16.37,16.25,16.26,537800.0,10.8292,10.8691,10.7894,10.796,537800.0
2005-06-01 15:40:00,16.26,16.3,16.25,16.3,296200.0,10.796,10.8226,10.7894,10.8226,296200.0
2005-06-01 15:50:00,16.3,16.3,16.3,16.3,0.0,10.8226,10.8226,10.8226,10.8226,0.0
2005-06-02 09:30:00,16.0,16.13,16.0,16.13,1108100.0,10.6234,10.7097,10.6234,10.7097,1108100.0
2005-06-02 09:40:00,16.13,16.24,16.12,16.21,1800300.0,10.7097,10.7827,10.7031,10.7628,1800300.0
2005-06-02 09:50:00,16.2,16.28,16.17,16.22,745000.0,10.7562,10.8093,10.7363,10.7695,745000.0
2005-06-02 10:00:00,16.23,16.38,16.22,16.36,675300.0,10.7761,10.8757,10.7695,10.8624,675300.0
2005-06-02 10:10:00,16.37,16.38,16.22,16.24,468800.0,10.8691,10.8757,10.7695,10.7827,468800.0
2005-06-02 10:20:00,16.23,16.28,16.22,16.26,334700.0,10.7761,10.8093,10.7695,10.796,334700.0
2005-06-02 10:30:00,16.25,16.35,16.25,16.32,439100.0,10.7894,10.8558,10.7894,10.8359,439100.0
2005-06-02 10:40:00,16.32,16.38,16.3,16.33,358600.0,10.8359,10.8757,10.8226,10.8425,358600.0
2005-06-02 10:50:00,16.33,16.42,16.32,16.38,554600.0,10.8425,10.9023,10.8359,10.8757,554600.0
2005-06-02 11:00:00,16.39,16.43,16.37,16.41,315900.0,10.8823,10.9089,10.8691,10.8956,315900.0
2005-06-02 11:10:00,16.41,16.44,16.39,16.42,416200.0,10.8956,10.9155,10.8823,10.9023,416200.0
2005-06-02 11:20:00,16.41,16.42,16.34,16.38,680600.0,10.8956,10.9023,10.8491,10.8757,680600.0
2005-06-02 11:30:00,16.36,16.38,16.34,16.36,311800.0,10.8624,10.8757,10.8491,10.8624,311800.0
2005-06-02 11:40:00,16.36,16.37,16.25,16.25,353100.0,10.8624,10.8691,10.7894,10.7894,353100.0
2005-06-02 11:50:00,16.26,16.3,16.23,16.27,361200.0,10.796,10.8226,10.7761,10.8027,361200.0
2005-06-02 12:00:00,16.28,16.3,16.25,16.25,312200.0,10.8093,10.8226,10.7894,10.7894,312200.0
2005-06-02 12:10:00,16.25,16.26,16.2,16.24,391300.0,10.7894,10.796,10.7562,10.7827,391300.0
2005-06-02 12:20:00,16.24,16.28,16.23,16.28,197900.0,10.7827,10.8093,10.7761,10.8093,197900.0
2005-06-02 12:30:00,16.27,16.28,16.24,16.25,309400.0,10.8027,10.8093,10.7827,10.7894,309400.0
2005-06-02 12:40:00,16.25,16.29,16.25,16.26,134500.0,10.7894,10.8159,10.7894,10.796,134500.0
2005-06-02 12:50:00,16.26,16.29,16.25,16.27,139400.0,10.796,10.8159,10.7894,10.8027,139400.0
2005-06-02 13:00:00,16.28,16.29,16.26,16.27,332600.0,10.8093,10.8159,10.796,10.8027,332600.0
2005-06-02 13:10:00,16.27,16.29,16.26,16.29,135500.0,10.8027,10.8159,10.796,10.8159,135500.0
2005-06-02 13:20:00,16.29,16.29,16.21,16.22,280500.0,10.8159,10.8159,10.7628,10.7695,280500.0
2005-06-02 13:30:00,16.21,16.23,16.18,16.22,564500.0,10.7628,10.7761,10.7429,10.7695,564500.0
2005-06-02 13:40:00,16.22,16.22,16.13,16.13,319300.0,10.7695,10.7695,10.7097,10.7097,319300.0
2005-06-02 13:50:00,16.13,16.15,16.02,16.04,467000.0,10.7097,10.723,10.6367,10.65,467000.0
2005-06-02 14:00:00,16.03,16.14,16.03,16.1,399000.0,10.6433,10.7164,10.6433,10.6898,399000.0
2005-06-02 14:10:00,16.1,16.11,16.03,16.09,265300.0,10.6898,10.6964,10.6433,10.6832,265300.0
2005-06-02 14:20:00,16.08,16.1,16.05,16.05,274400.0,10.6765,10.6898,10.6566,10.6566,274400.0
2005-06-02 14:30:00,16.05,16.06,15.98,16.0,1046600.0,10.6566,10.6632,10.6101,10.6234,1046600.0
2005-06-02 14:40:00,16.0,16.03,15.96,15.99,367100.0,10.6234,10.6433,10.5968,10.6168,367100.0
2005-06-02 14:50:00,15.98,16.03,15.97,15.99,526000.0,10.6101,10.6433,10.6035,10.6168,526000.0
2005-06-02 15:00:00,16.0,16.0,15.92,15.92,477400.0,10.6234,10.6234,10.5703,10.5703,477400.0
2005-06-02 15:10:00,15.92,15.97,15.91,15.92,210400.0,10.5703,10.6035,10.5636,10.5703,210400.0
2005-06-02 15:20:00,15.93,15.98,15.92,15.97,402300.0,10.5769,10.6101,10.5703,10.6035,402300.0
2005-06-02 15:30:00,15.97,16.0,15.93,15.99,412600.0,10.6035,10.6234,10.5769,10.6168,412600.0
2005-06-02 15:40:00,16.0,16.03,15.99,16.02,655700.0,10.6234,10.6433,10.6168,10.6367,655700.0
2005-06-02 15:50:00,16.01,16.01,15.97,16.0,688500.0,10.63,10.63,10.6035,10.6234,688500.0
2005-06-03 09:30:00,16.05,16.1,15.9,15.94,673100.0,10.6566,10.6898,10.557,10.5836,673100.0
2005-06-03 09:40:00,15.95,16.09,15.93,16.06,364100.0,10.5902,10.6832,10.5769,10.6632,364100.0
2005-06-03 09:50:00,16.05,16.06,15.96,16.0,365400.0,10.6566,10.6632,10.5968,10.6234,365400.0
2005-06-03 10:00:00,16.0,16.02,15.91,16.0,442800.0,10.6234,10.6367,10.5636,10.6234,442800.0
2005-06-03 10:10:00,16.0,16.01,15.96,15.99,178500.0,10.6234,10.63,10.5968,10.6168,178500.0
2005-06-03 10:20:00,15.98,16.0,15.97,15.98,187200.0,10.6101,10.6234,10.6035,10.6101,187200.0
2005-06-03 10:30:00,15.99,16.08,15.98,16.07,443100.0,10.6168,10.6765,10.6101,10.6699,443100.0
2005-06-03 10:40:00,16.07,16.08,16.05,16.07,480600.0,10.6699,10.6765,10.6566,10.6699,480600.0
2005-06-03 10:50:00,16.06,16.07,16.02,16.05,252600.0,10.6632,10.6699,10.6367,10.6566,252600.0
2005-06-03 11:00:00,16.05,16.08,16.05,16.06,182900.0,10.6566,10.6765,10.6566,10.6632,182900.0
2005-06-03 11:10:00,16.07,16.07,16.02,16.03,257600.0,10.6699,10.6699,10.6367,10.6433,257600.0
2005-06-03 11:20:00,16.03,16.07,16.02,16.06,208600.0,10.6433,10.6699,10.6367,10.6632,208600.0
2005-06-03 11:30:00,16.06,16.07,16.01,16.01,115400.0,10.6632,10.6699,10.63,10.63,115400.0
2005-06-03 11:40:00,16.01,16.04,15.98,16.0,168300.0,10.63,10.65,10.6101,10.6234,168300.0
2005-06-03 11:50:00,16.01,16.03,15.97,16.02,213100.0,10.63,10.6433,10.6035,10.6367,213100.0
2005-06-03 12:00:00,16.02,16.05,16.01,16.03,135900.0,10.6367,10.6566,10.63,10.6433,135900.0
2005-06-03 12:10:00,16.04,16.04,15.99,15.99,215400.0,10.65,10.65,10.6168,10.6168,215400.0
2005-06-03 12:20:00,15.99,16.02,15.98,16.0,315300.0,10.6168,10.6367,10.6101,10.6234,315300.0
2005-06-03 12:30:00,16.0,16.01,15.94,16.0,125400.0,10.6234,10.63,10.5836,10.6234,125400.0
2005-06-03 12:40:00,16.01,16.03,15.98,16.03,190900.0,10.63,10.6433,10.6101,10.6433,190900.0
2005-06-03 12:50:00,16.03,16.04,16.02,16.04,111700.0,10.6433,10.65,10.6367,10.65,111700.0
2005-06-03 13:00:00,16.04,16.04,15.99,16.04,64700.0,10.65,10.65,10.6168,10.65,64700.0
2005-06-03 13:10:00,16.04,16.04,16.01,16.02,113800.0,10.65,10.65,10.63,10.6367,113800.0
2005-06-03 13:20:00,16.02,16.03,16.0,16.02,90100.0,10.6367,10.6433,10.6234,10.6367,90100.0
2005-06-03 13:30:00,16.03,16.03,16.0,16.01,215700.0,10.6433,10.6433,10.6234,10.63,215700.0
2005-06-03 13:40:00,16.02,16.02,15.98,15.99,110300.0,10.6367,10.6367,10.6101,10.6168,110300.0
2005-06-03 13:50:00,16.0,16.0,15.97,15.99,90800.0,10.6234,10.6234,10.6035,10.6168,90800.0
2005-06-03 14:00:00,15.99,16.02,15.98,16.02,96900.0,10.6168,10.6367,10.6101,10.6367,96900.0
2005-06-03 14:10:00,16.02,16.04,16.0,16.03,156900.0,10.6367,10.65,10.6234,10.6433,156900.0
2005-06-03 14:20:00,16.03,16.04,16.0,16.02,135300.0,10.6433,10.65,10.6234,10.6367,135300.0
2005-06-03 14:30:00,16.02,16.03,16.0,16.02,64700.0,10.6367,10.6433,10.6234,10.6367,64700.0
2005-06-03 14:40:00,16.03,16.04,16.01,16.02,181900.0,10.6433,10.65,10.63,10.6367,181900.0
2005-06-03 14:50:00,16.02,16.03,15.99,16.02,128900.0,10.6367,10.6433,10.6168,10.6367,128900.0
2005-06-03 15:00:00,16.02,16.05,16.01,16.04,188900.0,10.6367,10.6566,10.63,10.65,188900.0
2005-06-03 15:10:00,16.05,16.05,16.01,16.04,138800.0,10.6566,10.6566,10.63,10.65,138800.0
2005-06-03 15:20:00,16.04,16.05,16.02,16.05,353300.0,10.65,10.6566,10.6367,10.6566,353300.0
2005-06-03 15:30:00,16.05,16.08,16.04,16.06,309800.0,10.6566,10.6765,10.65,10.6632,309800.0
2005-06-03 15:40:00,16.06,16.07,16.01,16.05,228200.0,10.6632,10.6699,10.63,10.6566,228200.0
2005-06-03 15:50:00,16.05,16.06,16.01,16.05,206500.0,10.6566,10.6632,10.63,10.6566,206500.0
2005-06-06 09:30:00,16.07,16.15,15.93,15.95,434300.0,10.6699,10.723,10.5769,10.5902,434300.0
2005-06-06 09:40:00,15.95,16.0,15.94,15.95,186700.0,10.5902,10.6234,10.5836,10.5902,186700.0
2005-06-06 09:50:00,15.96,16.02,15.94,15.99,659800.0,10.5968,10.6367,10.5836,10.6168,659800.0
2005-06-06 10:00:00,15.98,16.02,15.97,15.97,252100.0,10.6101,10.6367,10.6035,10.6035,252100.0
2005-06-06 10:10:00,15.98,16.01,15.97,16.0,158200.0,10.6101,10.63,10.6035,10.6234,158200.0
2005-06-06 10:20:00,16.0,16.01,15.96,15.96,201900.0,10.6234,10.63,10.5968,10.5968,201900.0
2005-06-06 10:30:00,15.97,15.97,15.92,15.92,238900.0,10.6035,10.6035,10.5703,10.5703,238900.0
2005-06-06 10:40:00,15.92,15.96,15.91,15.95,108300.0,10.5703,10.5968,10.5636,10.5902,108300.0
2005-06-06 10:50:00,15.96,15.98,15.94,15.95,153900.0,10.5968,10.6101,10.5836,10.5902,153900.0
2005-06-06 11:00:00,15.94,15.99,15.94,15.98,75500.0,10.5836,10.6168,10.5836,10.6101,75500.0
2005-06-06 11:10:00,15.98,16.0,15.98,15.99,231400.0,10.6101,10.6234,10.6101,10.6168,231400.0
2005-06-06 11:20:00,16.0,16.0,15.96,15.96,75800.0,10.6234,10.6234,10.5968,10.5968,75800.0
2005-06-06 11:30:00,15.96,16.0,15.96,15.99,84000.0,10.5968,10.6234,10.5968,10.6168,84000.0
2005-06-06 11:40:00,15.99,16.03,15.98,16.01,179200.0,10.6168,10.6433,10.6101,10.63,179200.0
2005-06-06 11:50:00,16.02,16.02,15.95,15.95,214200.0,10.6367,10.6367,10.5902,10.5902,214200.0
2005-06-06 12:00:00,15.96,15.99,15.94,15.99,106800.0,10.5968,10.6168,10.5836,10.6168,106800.0
2005-06-06 12:10:00,15.98,16.0,15.97,16.0,45700.0,10.6101,10.6234,10.6035,10.6234,45700.0
2005-06-06 12:20:00,15.99,16.0,15.98,16.0,153800.0,10.6168,10.6234,10.6101,10.6234,153800.0
2005-06-06 12:30:00,16.0,16.0,15.99,16.0,69600.0,10.6234,10.6234,10.6168,10.6234,69600.0
2005-06-06 12:40:00,15.99,16.0,15.98,15.99,57700.0,10.6168,10.6234,10.6101,10.6168,57700.0
2005-06-06 12:50:00,16.0,16.0,15.98,15.99,66900.0,10.6234,10.6234,10.6101,10.6168,66900.0
2005-06-06 13:00:00,15.99,16.0,15.98,15.99,34100.0,10.6168,10.6234,10.6101,10.6168,34100.0
2005-06-06 13:10:00,15.98,16.01,15.98,16.01,289900.0,10.6101,10.63,10.6101,10.63,289900.0
2005-06-06 13:20:00,16.02,16.02,15.99,16.0,108600.0,10.6367,10.6367,10.6168,10.6234,108600.0
2005-06-06 13:30:00,16.0,16.01,15.97,15.98,43900.0,10.6234,10.63,10.6035,10.6101,43900.0
2005-06-06 13:40:00,15.99,16.0,15.98,16.0,97500.0,10.6168,10.6234,10.6101,10.6234,97500.0
2005-06-06 13:50:00,16.0,16.02,15.98,16.01,159400.0,10.6234,10.6367,10.6101,10.63,159400.0
2005-06-06 14:00:00,16.0,16.02,15.99,16.0,593100.0,10.6234,10.6367,10.6168,10.6234,593100.0
2005-06-06 14:10:00,16.01,16.02,15.98,15.99,109000.0,10.63,10.6367,10.6101,10.6168,109000.0
2005-06-06 14:20:00,15.99,16.0,15.98,15.99,55600.0,10.6168,10.6234,10.6101,10.6168,55600.0
2005-06-06 14:30:00,15.99,16.0,15.98,15.98,49900.0,10.6168,10.6234,10.6101,10.6101,49900.0
2005-06-06 14:40:00,15.99,15.99,15.97,15.98,66900.0,10.6168,10.6168,10.6035,10.6101,66900.0
2005-06-06 14:50:00,15.97,15.99,15.96,15.97,47600.0,10.6035,10.6168,10.5968,10.6035,47600.0
2005-06-06 15:00:00,15.96,16.0,15.96,15.98,130100.0,10.5968,10.6234,10.5968,10.6101,130100.0
2005-06-06 15:10:00,15.98,15.99,15.96,15.97,76500.0,10.6101,10.6168,10.5968,10.6035,76500.0
2005-06-06 15:20:00,15.97,16.0,15.97,15.99,143100.0,10.6035,10.6234,10.6035,10.6168,143100.0
2005-06-06 15:30:00,15.99,16.0,15.98,15.98,144600.0,10.6168,10.6234,10.6101,10.6101,144600.0
2005-06-06 15:40:00,15.98,15.99,15.97,15.98,206000.0,10.6101,10.6168,10.6035,10.6101,206000.0
2005-06-06 15:50:00,15.99,16.0,15.96,15.97,279400.0,10.6168,10.6234,10.5968,10.6035,279400.0
2005-06-07 09:30:00,15.95,16.06,15.95,16.04,578200.0,10.5902,10.6632,10.5902,10.65,578200.0
2005-06-07 09:40:00,16.04,16.08,16.01,16.01,388800.0,10.65,10.6765,10.63,10.63,388800.0
2005-06-07 09:50:00,16.01,16.09,16.0,16.09,368900.0,10.63,10.6832,10.6234,10.6832,368900.0
2005-06-07 10:00:00,16.09,16.1,15.99,16.02,227900.0,10.6832,10.6898,10.6168,10.6367,227900.0
2005-06-07 10:10:00,16.02,16.05,16.01,16.04,263700.0,10.6367,10.6566,10.63,10.65,263700.0
2005-06-07 10:20:00,16.04,16.09,16.02,16.08,352000.0,10.65,10.6832,10.6367,10.6765,352000.0
2005-06-07 10:30:00,16.08,16.09,16.06,16.08,187600.0,10.6765,10.6832,10.6632,10.6765,187600.0
2005-06-07 10:40:00,16.07,16.08,16.0,16.0,193200.0,10.6699,10.6765,10.6234,10.6234,193200.0
2005-06-07 10:50:00,16.01,16.05,16.0,16.03,197600.0,10.63,10.6566,10.6234,10.6433,197600.0
2005-06-07 11:00:00,16.03,16.04,15.98,15.99,192000.0,10.6433,10.65,10.6101,10.6168,192000.0
2005-06-07 11:10:00,15.99,16.0,15.97,15.98,111600.0,10.6168,10.6234,10.6035,10.6101,111600.0
2005-06-07 11:20:00,15.97,15.98,15.95,15.95,118400.0,10.6035,10.6101,10.5902,10.5902,118400.0
2005-06-07 11:30:00,15.95,15.98,15.95,15.96,101600.0,10.5902,10.6101,10.5902,10.5968,101600.0
2005-06-07 11:40:00,15.97,15.97,15.93,15.94,113800.0,10.6035,10.6035,10.5769,10.5836,113800.0
2005-06-07 11:50:00,15.94,15.97,15.94,15.95,88600.0,10.5836,10.6035,10.5836,10.5902,88600.0
2005-06-07 12:00:00,15.95,15.97,15.94,15.95,77700.0,10.5902,10.6035,10.5836,10.5902,77700.0
2005-06-07 12:10:00,15.95,15.97,15.95,15.96,128600.0,10.5902,10.6035,10.5902,10.5968,128600.0
2005-06-07 12:20:00,15.97,15.97,15.94,15.94,148500.0,10.6035,10.6035,10.5836,10.5836,148500.0
2005-06-07 12:30:00,15.95,15.95,15.91,15.91,145000.0,10.5902,10.5902,10.5636,10.5636,145000.0
2005-06-07 12:40:00,15.91,15.94,15.91,15.94,63500.0,10.5636,10.5836,10.5636,10.5836,63500.0
2005-06-07 12:50:00,15.93,15.95,15.92,15.94,108100.0,10.5769,10.5902,10.5703,10.5836,108100.0
2005-06-07 13:00:00,15.93,15.94,15.91,15.92,112300.0,10.5769,10.5836,10.5636,10.5703,112300.0
2005-06-07 13:10:00,15.93,15.94,15.9,15.9,193600.0,10.5769,10.5836,10.557,10.557,193600.0
2005-06-07 13:20:00,15.9,15.93,15.81,15.84,287000.0,10.557,10.5769,10.4972,10.5172,287000.0
2005-06-07 13:30:00,15.87,15.89,15.85,15.89,126700.0,10.5371,10.5504,10.5238,10.5504,126700.0
2005-06-07 13:40:00,15.88,15.89,15.83,15.85,99200.0,10.5437,10.5504,10.5105,10.5238,99200.0
2005-06-07 13:50:00,15.85,15.86,15.78,15.79,125700.0,10.5238,10.5304,10.4773,10.484,125700.0
2005-06-07 14:00:00,15.78,15.8,15.75,15.77,256800.0,10.4773,10.4906,10.4574,10.4707,256800.0
2005-06-07 14:10:00,15.76,15.78,15.65,15.68,432100.0,10.464,10.4773,10.391,10.4109,432100.0
2005-06-07 14:20:00,15.68,15.7,15.6,15.62,688000.0,10.4109,10.4242,10.3578,10.3711,688000.0
2005-06-07 14:30:00,15.62,15.69,15.62,15.67,212500.0,10.3711,10.4176,10.3711,10.4043,212500.0
2005-06-07 14:40:00,15.68,15.69,15.65,15.68,153700.0,10.4109,10.4176,10.391,10.4109,153700.0
2005-06-07 14:50:00,15.67,15.75,15.67,15.71,142600.0,10.4043,10.4574,10.4043,10.4308,142600.0
2005-06-07 15:00:00,15.71,15.73,15.69,15.69,206400.0,10.4308,10.4441,10.4176,10.4176,206400.0
2005-06-07 15:10:00,15.7,15.7,15.65,15.69,113700.0,10.4242,10.4242,10.391,10.4176,113700.0
2005-06-07 15:20:00,15.69,15.72,15.68,15.71,124600.0,10.4176,10.4375,10.4109,10.4308,124600.0
2005-06-07 15:30:00,15.71,15.71,15.64,15.65,267400.0,10.4308,10.4308,10.3844,10.391,267400.0
2005-06-07 15:40:00,15.65,15.66,15.58,15.58,311900.0,10.391,10.3976,10.3445,10.3445,311900.0
2005-06-07 15:50:00,15.6,15.61,15.56,15.58,641800.0,10.3578,10.3645,10.3313,10.3445,641800.0
2005-06-08 09:30:00,15.9,15.9,15.76,15.82,522100.0,10.557,10.557,10.464,10.5039,522100.0
2005-06-08 09:40:00,15.83,15.86,15.72,15.83,225900.0,10.5105,10.5304,10.4375,10.5105,225900.0
2005-06-08 09:50:00,15.83,15.88,15.75,15.79,231600.0,10.5105,10.5437,10.4574,10.484,231600.0
2005-06-08 10:00:00,15.79,15.81,15.76,15.8,228100.0,10.484,10.4972,10.464,10.4906,228100.0
2005-06-08 10:10:00,15.81,15.83,15.72,15.76,399800.0,10.4972,10.5105,10.4375,10.464,399800.0
2005-06-08 10:20:00,15.76,15.76,15.69,15.7,175100.0,10.464,10.464,10.4176,10.4242,175100.0
2005-06-08 10:30:00,15.69,15.73,15.64,15.73,203900.0,10.4176,10.4441,10.3844,10.4441,203900.0
2005-06-08 10:40:00,15.72,15.8,15.72,15.77,153200.0,10.4375,10.4906,10.4375,10.4707,153200.0
2005-06-08 10:50:00,15.78,15.81,15.77,15.81,164700.0,10.4773,10.4972,10.4707,10.4972,164700.0
2005-06-08 11:00:00,15.81,15.81,15.76,15.76,107800.0,10.4972,10.4972,10.464,10.464,107800.0
2005-06-08 11:10:00,15.75,15.78,15.75,15.77,52400.0,10.4574,10.4773,10.4574,10.4707,52400.0
2005-06-08 11:20:00,15.78,15.79,15.77,15.78,70100.0,10.4773,10.484,10.4707,10.4773,70100.0
2005-06-08 11:30:00,15.78,15.8,15.77,15.78,112700.0,10.4773,10.4906,10.4707,10.4773,112700.0
2005-06-08 11:40:00,15.77,15.78,15.76,15.78,74600.0,10.4707,10.4773,10.464,10.4773,74600.0
2005-06-08 11:50:00,15.77,15.78,15.75,15.78,78000.0,10.4707,10.4773,10.4574,10.4773,78000.0
2005-06-08 12:00:00,15.78,15.79,15.77,15.78,43500.0,10.4773,10.484,10.4707,10.4773,43500.0
2005-06-08 12:10:00,15.78,15.86,15.78,15.84,166200.0,10.4773,10.5304,10.4773,10.5172,166200.0
2005-06-08 12:20:00,15.84,15.87,15.83,15.84,105000.0,10.5172,10.5371,10.5105,10.5172,105000.0
2005-06-08 12:30:00,15.83,15.87,15.83,15.87,47700.0,10.5105,10.5371,10.5105,10.5371,47700.0
2005-06-08 12:40:00,15.87,15.9,15.86,15.9,153500.0,10.5371,10.557,10.5304,10.557,153500.0
2005-06-08 12:50:00,15.9,15.92,15.89,15.91,216900.0,10.557,10.5703,10.5504,10.5636,216900.0
2005-06-08 13:00:00,15.9,15.9,15.88,15.89,95700.0,10.557,10.557,10.5437,10.5504,95700.0
2005-06-08 13:10:00,15.9,15.9,15.86,15.87,58400.0,10.557,10.557,10.5304,10.5371,58400.0
2005-06-08 13:20:00,15.87,15.88,15.85,15.86,47800.0,10.5371,10.5437,10.5238,10.5304,47800.0
2005-06-08 13:30:00,15.86,15.88,15.85,15.86,67000.0,10.5304,10.5437,10.5238,10.5304,67000.0
2005-06-08 13:40:00,15.85,15.87,15.81,15.84,151800.0,10.5238,10.5371,10.4972,10.5172,151800.0
2005-06-08 13:50:00,15.83,15.84,15.78,15.81,97700.0,10.5105,10.5172,10.4773,10.4972,97700.0
2005-06-08 14:00:00,15.8,15.81,15.76,15.79,111900.0,10.4906,10.4972,10.464,10.484,111900.0
2005-06-08 14:10:00,15.78,15.79,15.75,15.77,129700.0,10.4773,10.484,10.4574,10.4707,129700.0
2005-06-08 14:20:00,15.77,15.81,15.76,15.81,105900.0,10.4707,10.4972,10.464,10.4972,105900.0
2005-06-08 14:30:00,15.81,15.81,15.79,15.81,102400.0,10.4972,10.4972,10.484,10.4972,102400.0
2005-06-08 14:40:00,15.81,15.85,15.81,15.84,115000.0,10.4972,10.5238,10.4972,10.5172,115000.0
2005-06-08 14:50:00,15.84,15.84,15.8,15.81,169200.0,10.5172,10.5172,10.4906,10.4972,169200.0
2005-06-08 15:00:00,15.8,15.82,15.77,15.78,88600.0,10.4906,10.5039,10.4707,10.4773,88600.0
2005-06-08 15:10:00,15.78,15.79,15.77,15.78,119100.0,10.4773,10.484,10.4707,10.4773,119100.0
2005-06-08 15:20:00,15.78,15.82,15.77,15.8,133200.0,10.4773,10.5039,10.4707,10.4906,133200.0
2005-06-08 15:30:00,15.81,15.86,15.8,15.85,216500.0,10.4972,10.5304,10.4906,10.5238,216500.0
2005-06-08 15:40:00,15.85,15.88,15.83,15.87,238800.0,10.5238,10.5437,10.5105,10.5371,238800.0
2005-06-08 15:50:00,15.87,15.87,15.82,15.84,303500.0,10.5371,10.5371,10.5039,10.5172,303500.0
2005-06-09 09:30:00,15.88,15.89,15.75,15.75,177500.0,10.5437,10.5504,10.4574,10.4574,177500.0
2005-06-09 09:40:00,15.75,15.8,15.75,15.79,95100.0,10.4574,10.4906,10.4574,10.484,95100.0
2005-06-09 09:50:00,15.8,15.87,15.79,15.84,103600.0,10.4906,10.5371,10.484,10.5172,103600.0
2005-06-09 10:00:00,15.85,15.88,15.8,15.86,136400.0,10.5238,10.5437,10.4906,10.5304,136400.0
2005-06-09 10:10:00,15.86,15.89,15.82,15.83,131100.0,10.5304,10.5504,10.5039,10.5105,131100.0
2005-06-09 10:20:00,15.83,15.85,15.79,15.83,94200.0,10.5105,10.5238,10.484,10.5105,94200.0
2005-06-09 10:30:00,15.84,15.85,15.83,15.84,77100.0,10.5172,10.5238,10.5105,10.5172,77100.0
2005-06-09 10:40:00,15.85,15.89,15.84,15.87,101600.0,10.5238,10.5504,10.5172,10.5371,101600.0
2005-06-09 10:50:00,15.87,15.9,15.85,15.88,83800.0,10.5371,10.557,10.5238,10.5437,83800.0
2005-06-09 11:00:00,15.89,15.9,15.86,15.9,164300.0,10.5504,10.557,10.5304,10.557,164300.0
2005-06-09 11:10:00,15.9,15.92,15.87,15.87,157200.0,10.557,10.5703,10.5371,10.5371,157200.0
2005-06-09 11:20:00,15.88,15.88,15.85,15.86,71400.0,10.5437,10.5437,10.5238,10.5304,71400.0
2005-06-09 11:30:00,15.86,15.89,15.85,15.89,59700.0,10.5304,10.5504,10.5238,10.5504,59700.0
2005-06-09 11:40:00,15.88,15.94,15.88,15.88,186300.0,10.5437,10.5836,10.5437,10.5437,186300.0
2005-06-09 11:50:00,15.89,15.9,15.87,15.88,45800.0,10.5504,10.557,10.5371,10.5437,45800.0
2005-06-09 12:00:00,15.89,15.91,15.88,15.9,86300.0,10.5504,10.5636,10.5437,10.557,86300.0
2005-06-09 12:10:00,15.9,15.91,15.88,15.89,97800.0,10.557,10.5636,10.5437,10.5504,97800.0
2005-06-09 12:20:00,15.88,15.93,15.88,15.92,124200.0,10.5437,10.5769,10.5437,10.5703,124200.0
2005-06-09 12:30:00,15.92,15.93,15.9,15.91,152800.0,10.5703,10.5769,10.557,10.5636,152800.0
2005-06-09 12:40:00,15.91,15.92,15.86,15.88,99800.0,10.5636,10.5703,10.5304,10.5437,99800.0
2005-06-09 12:50:00,15.88,15.91,15.85,15.87,83900.0,10.5437,10.5636,10.5238,10.5371,83900.0
2005-06-09 13:00:00,15.87,15.92,15.86,15.91,43600.0,10.5371,10.5703,10.5304,10.5636,43600.0
2005-06-09 13:10:00,15.91,15.91,15.87,15.88,87100.0,10.5636,10.5636,10.5371,10.5437,87100.0
2005-06-09 13:20:00,15.88,15.88,15.85,15.86,62400.0,10.5437,10.5437,10.5238,10.5304,62400.0
2005-06-09 13:30:00,15.84,15.9,15.84,15.89,69600.0,10.5172,10.557,10.5172,10.5504,69600.0
2005-06-09 13:40:00,15.89,15.89,15.86,15.87,57200.0,10.5504,10.5504,10.5304,10.5371,57200.0
2005-06-09 13:50:00,15.87,15.9,15.86,15.88,29000.0,10.5371,10.557,10.5304,10.5437,29000.0
2005-06-09 14:00:00,15.88,15.9,15.86,15.9,62600.0,10.5437,10.557,10.5304,10.557,62600.0
2005-06-09 14:10:00,15.9,15.9,15.87,15.9,55200.0,10.557,10.557,10.5371,10.557,55200.0
2005-06-09 14:20:00,15.89,15.9,15.85,15.88,58800.0,10.5504,10.557,10.5238,10.5437,58800.0
2005-06-09 14:30:00,15.87,15.89,15.85,15.86,65200.0,10.5371,10.5504,10.5238,10.5304,65200.0
2005-06-09 14:40:00,15.86,15.89,15.85,15.88,68800.0,10.5304,10.5504,10.5238,10.5437,68800.0
2005-06-09 14:50:00,15.87,15.89,15.87,15.89,36100.0,10.5371,10.5504,10.5371,10.5504,36100.0
2005-06-09 15:00:00,15.89,15.93,15.88,15.92,137700.0,10.5504,10.5769,10.5437,10.5703,137700.0
2005-06-09 15:10:00,15.91,15.94,15.91,15.94,128600.0,10.5636,10.5836,10.5636,10.5836,128600.0
2005-06-09 15:20:00,15.94,15.94,15.9,15.9,130100.0,10.5836,10.5836,10.557,10.557,130100.0
2005-06-09 15:30:00,15.9,15.91,15.89,15.9,90400.0,10.557,10.5636,10.5504,10.557,90400.0
2005-06-09 15:40:00,15.9,15.93,15.89,15.92,138000.0,10.557,10.5769,10.5504,10.5703,138000.0
2005-06-09 15:50:00,15.91,15.97,15.9,15.96,205600.0,10.5636,10.6035,10.557,10.5968,205600.0
2005-06-10 09:30:00,16.0,16.08,15.97,16.08,430900.0,10.6234,10.6765,10.6035,10.6765,430900.0
2005-06-10 09:40:00,16.08,16.2,16.07,16.14,393300.0,10.6765,10.7562,10.6699,10.7164,393300.0
2005-06-10 09:50:00,16.15,16.16,16.07,16.09,192100.0,10.723,10.7296,10.6699,10.6832,192100.0
2005-06-10 10:00:00,16.09,16.1,16.05,16.05,152800.0,10.6832,10.6898,10.6566,10.6566,152800.0
2005-06-10 10:10:00,16.06,16.08,16.02,16.03,117600.0,10.6632,10.6765,10.6367,10.6433,117600.0
2005-06-10 10:20:00,16.02,16.03,16.0,16.01,151600.0,10.6367,10.6433,10.6234,10.63,151600.0
2005-06-10 10:30:00,16.02,16.02,15.93,16.0,267400.0,10.6367,10.6367,10.5769,10.6234,267400.0
2005-06-10 10:40:00,16.0,16.0,15.95,15.98,88600.0,10.6234,10.6234,10.5902,10.6101,88600.0
2005-06-10 10:50:00,15.99,16.0,15.97,15.98,88000.0,10.6168,10.6234,10.6035,10.6101,88000.0
2005-06-10 11:00:00,15.97,15.99,15.97,15.99,64100.0,10.6035,10.6168,10.6035,10.6168,64100.0
2005-06-10 11:10:00,15.99,16.0,15.98,16.0,102300.0,10.6168,10.6234,10.6101,10.6234,102300.0
2005-06-10 11:20:00,16.0,16.0,15.98,15.99,78700.0,10.6234,10.6234,10.6101,10.6168,78700.0
2005-06-10 11:30:00,15.99,16.0,15.98,15.99,92600.0,10.6168,10.6234,10.6101,10.6168,92600.0
2005-06-10 11:40:00,15.99,16.02,15.98,16.0,148400.0,10.6168,10.6367,10.6101,10.6234,148400.0
2005-06-10 11:50:00,15.99,16.0,15.94,15.96,107100.0,10.6168,10.6234,10.5836,10.5968,107100.0
2005-06-10 12:00:00,15.97,15.99,15.96,15.98,81200.0,10.6035,10.6168,10.5968,10.6101,81200.0
2005-06-10 12:10:00,15.97,15.98,15.9,15.9,114200.0,10.6035,10.6101,10.557,10.557,114200.0
2005-06-10 12:20:00,15.9,15.9,15.8,15.82,155300.0,10.557,10.557,10.4906,10.5039,155300.0
2005-06-10 12:30:00,15.81,15.83,15.78,15.8,161000.0,10.4972,10.5105,10.4773,10.4906,161000.0
2005-06-10 12:40:00,15.8,15.82,15.78,15.82,102200.0,10.4906,10.5039,10.4773,10.5039,102200.0
2005-06-10 12:50:00,15.82,15.82,15.79,15.79,55900.0,10.5039,10.5039,10.484,10.484,55900.0
2005-06-10 13:00:00,15.79,15.86,15.79,15.85,128500.0,10.484,10.5304,10.484,10.5238,128500.0
2005-06-10 13:10:00,15.86,15.86,15.83,15.84,37100.0,10.5304,10.5304,10.5105,10.5172,37100.0
2005-06-10 13:20:00,15.85,15.87,15.83,15.84,58600.0,10.5238,10.5371,10.5105,10.5172,58600.0
2005-06-10 13:30:00,15.83,15.86,15.82,15.84,229700.0,10.5105,10.5304,10.5039,10.5172,229700.0
2005-06-10 13:40:00,15.84,15.85,15.82,15.83,45000.0,10.5172,10.5238,10.5039,10.5105,45000.0
2005-06-10 13:50:00,15.84,15.85,15.82,15.83,56900.0,10.5172,10.5238,10.5039,10.5105,56900.0
2005-06-10 14:00:00,15.84,15.89,15.82,15.88,197300.0,10.5172,10.5504,10.5039,10.5437,197300.0
2005-06-10 14:10:00,15.89,15.97,15.88,15.95,188200.0,10.5504,10.6035,10.5437,10.5902,188200.0
2005-06-10 14:20:00,15.95,15.99,15.93,15.96,115800.0,10.5902,10.6168,10.5769,10.5968,115800.0
2005-06-10 14:30:00,15.97,15.99,15.95,15.98,194500.0,10.6035,10.6168,10.5902,10.6101,194500.0
2005-06-10 14:40:00,15.99,16.02,15.97,16.0,303400.0,10.6168,10.6367,10.6035,10.6234,303400.0
2005-06-10 14:50:00,16.0,16.01,15.92,15.95,348500.0,10.6234,10.63,10.5703,10.5902,348500.0
2005-06-10 15:00:00,15.94,16.02,15.94,16.0,107200.0,10.5836,10.6367,10.5836,10.6234,107200.0
2005-06-10 15:10:00,16.0,16.1,15.99,16.04,378800.0,10.6234,10.6898,10.6168,10.65,378800.0
2005-06-10 15:20:00,16.04,16.07,16.03,16.05,249700.0,10.65,10.6699,10.6433,10.6566,249700.0
2005-06-10 15:30:00,16.05,16.06,16.03,16.04,106400.0,10.6566,10.6632,10.6433,10.65,106400.0
2005-06-10 15:40:00,16.04,16.04,15.99,15.99,133400.0,10.65,10.65,10.6168,10.6168,133400.0
2005-06-10 15:50:00,15.99,16.0,15.94,15.96,324400.0,10.6168,10.6234,10.5836,10.5968,324400.0
2005-06-13 09:30:00,15.9,15.93,15.86,15.88,269400.0,10.557,10.5769,10.5304,10.5437,269400.0
2005-06-13 09:40:00,15.88,15.9,15.86,15.86,116300.0,10.5437,10.557,10.5304,10.5304,116300.0
2005-06-13 09:50:00,15.86,15.89,15.81,15.88,136300.0,10.5304,10.5504,10.4972,10.5437,136300.0
2005-06-13 10:00:00,15.89,15.89,15.81,15.82,143200.0,10.5504,10.5504,10.4972,10.5039,143200.0
2005-06-13 10:10:00,15.83,15.83,15.77,15.79,192100.0,10.5105,10.5105,10.4707,10.484,192100.0
2005-06-13 10:20:00,15.79,15.79,15.72,15.74,173900.0,10.484,10.484,10.4375,10.4508,173900.0
2005-06-13 10:30:00,15.73,15.9,15.73,15.88,259000.0,10.4441,10.557,10.4441,10.5437,259000.0
2005-06-13 10:40:00,15.88,15.96,15.87,15.93,303000.0,10.5437,10.5968,10.5371,10.5769,303000.0
2005-06-13 10:50:00,15.92,15.95,15.9,15.94,169600.0,10.5703,10.5902,10.557,10.5836,169600.0
2005-06-13 11:00:00,15.95,16.0,15.92,15.97,176300.0,10.5902,10.6234,10.5703,10.6035,176300.0
2005-06-13 11:10:00,15.97,15.97,15.92,15.96,104300.0,10.6035,10.6035,10.5703,10.5968,104300.0
2005-06-13 11:20:00,15.97,15.98,15.95,15.96,75700.0,10.6035,10.6101,10.5902,10.5968,75700.0
2005-06-13 11:30:00,15.97,15.99,15.96,15.97,110800.0,10.6035,10.6168,10.5968,10.6035,110800.0
2005-06-13 11:40:00,15.97,16.0,15.94,15.99,77200.0,10.6035,10.6234,10.5836,10.6168,77200.0
2005-06-13 11:50:00,15.99,16.0,15.98,16.0,126300.0,10.6168,10.6234,10.6101,10.6234,126300.0
2005-06-13 12:00:00,16.0,16.0,15.97,15.99,51200.0,10.6234,10.6234,10.6035,10.6168,51200.0
2005-06-13 12:10:00,15.98,15.99,15.94,15.97,65200.0,10.6101,10.6168,10.5836,10.6035,65200.0
2005-06-13 12:20:00,15.97,16.0,15.96,15.99,83900.0,10.6035,10.6234,10.5968,10.6168,83900.0
2005-06-13 12:30:00,15.99,16.0,15.97,15.97,142100.0,10.6168,10.6234,10.6035,10.6035,142100.0
2005-06-13 12:40:00,15.97,16.0,15.94,15.99,258800.0,10.6035,10.6234,10.5836,10.6168,258800.0
2005-06-13 12:50:00,16.0,16.01,15.98,15.98,122300.0,10.6234,10.63,10.6101,10.6101,122300.0
2005-06-13 13:00:00,15.98,15.98,15.92,15.95,359400.0,10.6101,10.6101,10.5703,10.5902,359400.0
2005-06-13 13:10:00,15.96,15.96,15.93,15.94,60900.0,10.5968,10.5968,10.5769,10.5836,60900.0
2005-06-13 13:20:00,15.94,15.99,15.94,15.98,120000.0,10.5836,10.6168,10.5836,10.6101,120000.0
2005-06-13 13:30:00,15.98,15.99,15.96,15.96,55200.0,10.6101,10.6168,10.5968,10.5968,55200.0
2005-06-13 13:40:00,15.95,15.97,15.95,15.96,59400.0,10.5902,10.6035,10.5902,10.5968,59400.0
2005-06-13 13:50:00,15.97,15.97,15.9,15.9,144000.0,10.6035,10.6035,10.557,10.557,144000.0
2005-06-13 14:00:00,15.91,15.96,15.85,15.9,250900.0,10.5636,10.5968,10.5238,10.557,250900.0
2005-06-13 14:10:00,15.91,15.91,15.84,15.84,202000.0,10.5636,10.5636,10.5172,10.5172,202000.0
2005-06-13 14:20:00,15.84,15.88,15.84,15.85,74500.0,10.5172,10.5437,10.5172,10.5238,74500.0
2005-06-13 14:30:00,15.85,15.86,15.83,15.84,69000.0,10.5238,10.5304,10.5105,10.5172,69000.0
2005-06-13 14:40:00,15.84,15.96,15.83,15.88,172800.0,10.5172,10.5968,10.5105,10.5437,172800.0
2005-06-13 14:50:00,15.87,15.9,15.87,15.9,73800.0,10.5371,10.557,10.5371,10.557,73800.0
2005-06-13 15:00:00,15.89,15.89,15.85,15.87,254200.0,10.5504,10.5504,10.5238,10.5371,254200.0
2005-06-13 15:10:00,15.87,15.88,15.84,15.86,212700.0,10.5371,10.5437,10.5172,10.5304,212700.0
2005-06-13 15:20:00,15.87,15.92,15.85,15.92,128700.0,10.5371,10.5703,10.5238,10.5703,128700.0
2005-06-13 15:30:00,15.92,15.92,15.89,15.9,88600.0,10.5703,10.5703,10.5504,10.557,88600.0
2005-06-13 15:40:00,15.9,15.93,15.88,15.92,444800.0,10.557,10.5769,10.5437,10.5703,444800.0
2005-06-13 15:50:00,15.93,15.99,15.9,15.99,452200.0,10.5769,10.6168,10.557,10.6168,452200.0
2005-06-14 09:30:00,15.9,15.92,15.7,15.76,663600.0,10.557,10.5703,10.4242,10.464,663600.0
2005-06-14 09:40:00,15.77,15.94,15.75,15.89,409400.0,10.4707,10.5836,10.4574,10.5504,409400.0
2005-06-14 09:50:00,15.89,15.9,15.84,15.88,270300.0,10.5504,10.557,10.5172,10.5437,270300.0
2005-06-14 10:00:00,15.89,15.89,15.82,15.86,170100.0,10.5504,10.5504,10.5039,10.5304,170100.0
2005-06-14 10:10:00,15.85,15.93,15.85,15.91,195200.0,10.5238,10.5769,10.5238,10.5636,195200.0
2005-06-14 10:20:00,15.91,15.92,15.88,15.9,327200.0,10.5636,10.5703,10.5437,10.557,327200.0
2005-06-14 10:30:00,15.91,15.94,15.9,15.92,180400.0,10.5636,10.5836,10.557,10.5703,180400.0
2005-06-14 10:40:00,15.92,15.97,15.91,15.96,145900.0,10.5703,10.6035,10.5636,10.5968,145900.0
2005-06-14 10:50:00,15.94,15.97,15.93,15.95,89600.0,10.5836,10.6035,10.5769,10.5902,89600.0
2005-06-14 11:00:00,15.94,15.95,15.91,15.93,145500.0,10.5836,10.5902,10.5636,10.5769,145500.0
2005-06-14 11:10:00,15.93,15.95,15.92,15.93,84300.0,10.5769,10.5902,10.5703,10.5769,84300.0
2005-06-14 11:20:00,15.93,15.94,15.92,15.94,144700.0,10.5769,10.5836,10.5703,10.5836,144700.0
2005-06-14 11:30:00,15.93,15.94,15.88,15.88,92100.0,10.5769,10.5836,10.5437,10.5437,92100.0
2005-06-14 11:40:00,15.92,15.93,15.91,15.93,158600.0,10.5703,10.5769,10.5636,10.5769,158600.0
2005-06-14 11:50:00,15.93,15.97,15.93,15.95,78600.0,10.5769,10.6035,10.5769,10.5902,78600.0
2005-06-14 12:00:00,15.95,15.96,15.95,15.95,56400.0,10.5902,10.5968,10.5902,10.5902,56400.0
2005-06-14 12:10:00,15.95,15.98,15.95,15.96,95000.0,10.5902,10.6101,10.5902,10.5968,95000.0
2005-06-14 12:20:00,15.96,15.96,15.93,15.95,58400.0,10.5968,10.5968,10.5769,10.5902,58400.0
2005-06-14 12:30:00,15.96,15.96,15.95,15.95,48000.0,10.5968,10.5968,10.5902,10.5902,48000.0
2005-06-14 12:40:00,15.95,15.97,15.95,15.97,58300.0,10.5902,10.6035,10.5902,10.6035,58300.0
2005-06-14 12:50:00,15.96,15.96,15.95,15.96,75600.0,10.5968,10.5968,10.5902,10.5968,75600.0
2005-06-14 13:00:00,15.96,15.98,15.95,15.96,146500.0,10.5968,10.6101,10.5902,10.5968,146500.0
2005-06-14 13:10:00,15.95,15.95,15.93,15.94,110300.0,10.5902,10.5902,10.5769,10.5836,110300.0
2005-06-14 13:20:00,15.94,15.98,15.93,15.98,131000.0,10.5836,10.6101,10.5769,10.6101,131000.0
2005-06-14 13:30:00,15.98,16.03,15.98,16.01,269600.0,10.6101,10.6433,10.6101,10.63,269600.0
2005-06-14 13:40:00,16.02,16.18,15.95,16.13,406900.0,10.6367,10.7429,10.5902,10.7097,406900.0
2005-06-14 13:50:00,16.13,16.16,16.1,16.14,162200.0,10.7097,10.7296,10.6898,10.7164,162200.0
2005-06-14 14:00:00,16.16,16.2,16.15,16.16,282500.0,10.7296,10.7562,10.723,10.7296,282500.0
2005-06-14 14:10:00,16.16,16.23,16.15,16.21,278600.0,10.7296,10.7761,10.723,10.7628,278600.0
2005-06-14 14:20:00,16.22,16.28,16.21,16.24,515900.0,10.7695,10.8093,10.7628,10.7827,515900.0
2005-06-14 14:30:00,16.24,16.27,16.23,16.27,495800.0,10.7827,10.8027,10.7761,10.8027,495800.0
2005-06-14 14:40:00,16.26,16.26,16.22,16.23,273000.0,10.796,10.796,10.7695,10.7761,273000.0
2005-06-14 14:50:00,16.24,16.25,16.22,16.24,205400.0,10.7827,10.7894,10.7695,10.7827,205400.0
2005-06-14 15:00:00,16.25,16.36,16.24,16.35,525000.0,10.7894,10.8624,10.7827,10.8558,525000.0
2005-06-14 15:10:00,16.35,16.35,16.28,16.33,489100.0,10.8558,10.8558,10.8093,10.8425,489100.0
2005-06-14 15:20:00,16.33,16.35,16.3,16.3,1091500.0,10.8425,10.8558,10.8226,10.8226,1091500.0
2005-06-14 15:30:00,16.31,16.32,16.25,16.31,410200.0,10.8292,10.8359,10.7894,10.8292,410200.0
2005-06-14 15:40:00,16.3,16.34,16.27,16.34,877300.0,10.8226,10.8491,10.8027,10.8491,877300.0
2005-06-14 15:50:00,16.34,16.36,16.3,16.35,895500.0,10.8491,10.8624,10.8226,10.8558,895500.0
2005-06-15 09:30:00,16.44,16.49,16.39,16.4,830500.0,10.9155,10.9487,10.8823,10.889,830500.0
2005-06-15 09:40:00,16.39,16.39,16.25,16.33,358400.0,10.8823,10.8823,10.7894,10.8425,358400.0
2005-06-15 09:50:00,16.32,16.44,16.28,16.41,257400.0,10.8359,10.9155,10.8093,10.8956,257400.0
2005-06-15 10:00:00,16.43,16.45,16.41,16.44,178700.0,10.9089,10.9222,10.8956,10.9155,178700.0
2005-06-15 10:10:00,16.44,16.44,16.28,16.31,369000.0,10.9155,10.9155,10.8093,10.8292,369000.0
2005-06-15 10:20:00,16.3,16.38,16.26,16.37,217500.0,10.8226,10.8757,10.796,10.8691,217500.0
2005-06-15 10:30:00,16.26,16.27,16.2,16.21,302700.0,10.796,10.8027,10.7562,10.7628,302700.0
2005-06-15 10:40:00,16.2,16.25,16.2,16.24,190000.0,10.7562,10.7894,10.7562,10.7827,190000.0
2005-06-15 10:50:00,16.24,16.26,16.15,16.18,268600.0,10.7827,10.796,10.723,10.7429,268600.0
2005-06-15 11:00:00,16.19,16.26,16.17,16.26,156100.0,10.7495,10.796,10.7363,10.796,156100.0
2005-06-15 11:10:00,16.27,16.28,16.19,16.22,179400.0,10.8027,10.8093,10.7495,10.7695,179400.0
2005-06-15 11:20:00,16.2,16.23,16.18,16.22,75500.0,10.7562,10.7761,10.7429,10.7695,75500.0
2005-06-15 11:30:00,16.22,16.23,16.19,16.2,154200.0,10.7695,10.7761,10.7495,10.7562,154200.0
2005-06-15 11:40:00,16.2,16.22,16.2,16.2,139000.0,10.7562,10.7695,10.7562,10.7562,139000.0
2005-06-15 11:50:00,16.2,16.21,16.18,16.19,92500.0,10.7562,10.7628,10.7429,10.7495,92500.0
2005-06-15 12:00:00,16.2,16.2,16.15,16.17,92200.0,10.7562,10.7562,10.723,10.7363,92200.0
2005-06-15 12:10:00,16.17,16.18,16.16,16.17,35000.0,10.7363,10.7429,10.7296,10.7363,35000.0
2005-06-15 12:20:00,16.17,16.19,16.16,16.18,63100.0,10.7363,10.7495,10.7296,10.7429,63100.0
2005-06-15 12:30:00,16.18,16.22,16.18,16.2,74800.0,10.7429,10.7695,10.7429,10.7562,74800.0
2005-06-15 12:40:00,16.2,16.27,16.19,16.26,84200.0,10.7562,10.8027,10.7495,10.796,84200.0
2005-06-15 12:50:00,16.27,16.27,16.19,16.21,190000.0,10.8027,10.8027,10.7495,10.7628,190000.0
2005-06-15 13:00:00,16.21,16.22,16.17,16.22,121500.0,10.7628,10.7695,10.7363,10.7695,121500.0
2005-06-15 13:10:00,16.22,16.25,16.2,16.23,93800.0,10.7695,10.7894,10.7562,10.7761,93800.0
2005-06-15 13:20:00,16.22,16.23,16.18,16.2,209300.0,10.7695,10.7761,10.7429,10.7562,209300.0
2005-06-15 13:30:00,16.21,16.21,16.19,16.19,145400.0,10.7628,10.7628,10.7495,10.7495,145400.0
2005-06-15 13:40:00,16.19,16.21,16.16,16.18,159100.0,10.7495,10.7628,10.7296,10.7429,159100.0
2005-06-15 13:50:00,16.18,16.25,16.18,16.22,119400.0,10.7429,10.7894,10.7429,10.7695,119400.0
2005-06-15 14:00:00,16.22,16.28,16.22,16.25,210600.0,10.7695,10.8093,10.7695,10.7894,210600.0
2005-06-15 14:10:00,16.25,16.3,16.25,16.29,332700.0,10.7894,10.8226,10.7894,10.8159,332700.0
2005-06-15 14:20:00,16.29,16.32,16.28,16.3,333000.0,10.8159,10.8359,10.8093,10.8226,333000.0
2005-06-15 14:30:00,16.3,16.37,16.29,16.36,223400.0,10.8226,10.8691,10.8159,10.8624,223400.0
2005-06-15 14:40:00,16.37,16.37,16.33,16.35,202700.0,10.8691,10.8691,10.8425,10.8558,202700.0
2005-06-15 14:50:00,16.35,16.35,16.3,16.32,172000.0,10.8558,10.8558,10.8226,10.8359,172000.0
2005-06-15 15:00:00,16.32,16.34,16.3,16.32,129000.0,10.8359,10.8491,10.8226,10.8359,129000.0
2005-06-15 15:10:00,16.32,16.41,16.32,16.4,291300.0,10.8359,10.8956,10.8359,10.889,291300.0
2005-06-15 15:20:00,16.4,16.44,16.4,16.43,114400.0,10.889,10.9155,10.889,10.9089,114400.0
2005-06-15 15:30:00,16.43,16.5,16.43,16.49,487900.0,10.9089,10.9554,10.9089,10.9487,487900.0
2005-06-15 15:40:00,16.5,16.56,16.47,16.49,929500.0,10.9554,10.9952,10.9355,10.9487,929500.0
2005-06-15 15:50:00,16.49,16.56,16.46,16.49,303200.0,10.9487,10.9952,10.9288,10.9487,303200.0
2005-06-16 09:30:00,16.48,16.73,16.48,16.72,762700.0,10.9421,11.1081,10.9421,11.1014,762700.0
2005-06-16 09:40:00,16.7,16.9,16.7,16.88,905100.0,11.0882,11.221,11.0882,11.2077,905100.0
2005-06-16 09:50:00,16.86,16.9,16.8,16.83,487400.0,11.1944,11.221,11.1546,11.1745,487400.0
2005-06-16 10:00:00,16.84,16.93,16.83,16.9,596100.0,11.1811,11.2409,11.1745,11.221,596100.0
2005-06-16 10:10:00,16.88,16.89,16.81,16.89,557200.0,11.2077,11.2143,11.1612,11.2143,557200.0
2005-06-16 10:20:00,16.88,16.95,16.88,16.94,379500.0,11.2077,11.2542,11.2077,11.2475,379500.0
2005-06-16 10:30:00,16.94,16.95,16.92,16.93,282100.0,11.2475,11.2542,11.2342,11.2409,282100.0
2005-06-16 10:40:00,16.93,16.95,16.87,16.88,663800.0,11.2409,11.2542,11.201,11.2077,663800.0
2005-06-16 10:50:00,16.88,16.89,16.82,16.82,272500.0,11.2077,11.2143,11.1678,11.1678,272500.0
2005-06-16 11:00:00,16.83,16.89,16.83,16.89,272200.0,11.1745,11.2143,11.1745,11.2143,272200.0
2005-06-16 11:10:00,16.88,16.89,16.85,16.89,176100.0,11.2077,11.2143,11.1878,11.2143,176100.0
2005-06-16 11:20:00,16.89,16.9,16.87,16.87,150900.0,11.2143,11.221,11.201,11.201,150900.0
2005-06-16 11:30:00,16.88,16.9,16.87,16.89,527300.0,11.2077,11.221,11.201,11.2143,527300.0
2005-06-16 11:40:00,16.89,16.9,16.85,16.85,272400.0,11.2143,11.221,11.1878,11.1878,272400.0
2005-06-16 11:50:00,16.86,16.87,16.84,16.84,151200.0,11.1944,11.201,11.1811,11.1811,151200.0
2005-06-16 12:00:00,16.85,16.86,16.82,16.85,158400.0,11.1878,11.1944,11.1678,11.1878,158400.0
2005-06-16 12:10:00,16.85,16.85,16.82,16.84,282900.0,11.1878,11.1878,11.1678,11.1811,282900.0
2005-06-16 12:20:00,16.84,16.84,16.83,16.83,107000.0,11.1811,11.1811,11.1745,11.1745,107000.0
2005-06-16 12:30:00,16.84,16.84,16.76,16.79,533100.0,11.1811,11.1811,11.128,11.1479,533100.0
2005-06-16 12:40:00,16.8,16.88,16.79,16.86,239900.0,11.1546,11.2077,11.1479,11.1944,239900.0
2005-06-16 12:50:00,16.88,16.88,16.83,16.83,234200.0,11.2077,11.2077,11.1745,11.1745,234200.0
2005-06-16 13:00:00,16.84,16.85,16.82,16.84,115700.0,11.1811,11.1878,11.1678,11.1811,115700.0
2005-06-16 13:10:00,16.84,16.85,16.83,16.85,52800.0,11.1811,11.1878,11.1745,11.1878,52800.0
2005-06-16 13:20:00,16.84,16.85,16.83,16.83,104900.0,11.1811,11.1878,11.1745,11.1745,104900.0
2005-06-16 13:30:00,16.84,16.86,16.83,16.85,139800.0,11.1811,11.1944,11.1745,11.1878,139800.0
2005-06-16 13:40:00,16.85,16.86,16.85,16.86,70800.0,11.1878,11.1944,11.1878,11.1944,70800.0
2005-06-16 13:50:00,16.85,16.85,16.77,16.78,249300.0,11.1878,11.1878,11.1346,11.1413,249300.0
2005-06-16 14:00:00,16.78,16.88,16.78,16.83,160700.0,11.1413,11.2077,11.1413,11.1745,160700.0
2005-06-16 14:10:00,16.83,16.84,16.8,16.82,109400.0,11.1745,11.1811,11.1546,11.1678,109400.0
2005-06-16 14:20:00,16.81,16.84,16.8,16.82,80700.0,11.1612,11.1811,11.1546,11.1678,80700.0
2005-06-16 14:30:00,16.81,16.85,16.8,16.81,105500.0,11.1612,11.1878,11.1546,11.1612,105500.0
2005-06-16 14:40:00,16.81,16.85,16.81,16.84,95800.0,11.1612,11.1878,11.1612,11.1811,95800.0
2005-06-16 14:50:00,16.84,16.85,16.81,16.84,107600.0,11.1811,11.1878,11.1612,11.1811,107600.0
2005-06-16 15:00:00,16.83,16.85,16.81,16.85,128100.0,11.1745,11.1878,11.1612,11.1878,128100.0
2005-06-16 15:10:00,16.84,16.85,16.81,16.82,108300.0,11.1811,11.1878,11.1612,11.1678,108300.0
2005-06-16 15:20:00,16.81,16.85,16.81,16.84,139000.0,11.1612,11.1878,11.1612,11.1811,139000.0
2005-06-16 15:30:00,16.83,16.85,16.82,16.83,170800.0,11.1745,11.1878,11.1678,11.1745,170800.0
2005-06-16 15:40:00,16.84,16.84,16.8,16.81,235800.0,11.1811,11.1811,11.1546,11.1612,235800.0
2005-06-16 15:50:00,16.8,16.83,16.76,16.77,385800.0,11.1546,11.1745,11.128,11.1346,385800.0
2005-06-17 09:30:00,16.75,16.77,16.5,16.69,2329700.0,11.1214,11.1346,10.9554,11.0815,2329700.0
2005-06-17 09:40:00,16.69,16.73,16.56,16.69,441100.0,11.0815,11.1081,10.9952,11.0815,441100.0
2005-06-17 09:50:00,16.69,16.75,16.64,16.72,385500.0,11.0815,11.1214,11.0483,11.1014,385500.0
2005-06-17 10:00:00,16.72,16.77,16.65,16.67,411100.0,11.1014,11.1346,11.055,11.0683,411100.0
2005-06-17 10:10:00,16.66,16.7,16.53,16.58,289600.0,11.0616,11.0882,10.9753,11.0085,289600.0
2005-06-17 10:20:00,16.58,16.62,16.56,16.59,194700.0,11.0085,11.0351,10.9952,11.0151,194700.0
2005-06-17 10:30:00,16.58,16.63,16.58,16.61,140900.0,11.0085,11.0417,11.0085,11.0284,140900.0
2005-06-17 10:40:00,16.61,16.64,16.61,16.62,161400.0,11.0284,11.0483,11.0284,11.0351,161400.0
2005-06-17 10:50:00,16.62,16.62,16.58,16.61,177900.0,11.0351,11.0351,11.0085,11.0284,177900.0
2005-06-17 11:00:00,16.6,16.62,16.58,16.58,139200.0,11.0218,11.0351,11.0085,11.0085,139200.0
2005-06-17 11:10:00,16.58,16.61,16.56,16.58,219900.0,11.0085,11.0284,10.9952,11.0085,219900.0
2005-06-17 11:20:00,16.58,16.58,16.5,16.53,355100.0,11.0085,11.0085,10.9554,10.9753,355100.0
2005-06-17 11:30:00,16.54,16.54,16.45,16.47,224200.0,10.9819,10.9819,10.9222,10.9355,224200.0
2005-06-17 11:40:00,16.47,16.49,16.46,16.47,111100.0,10.9355,10.9487,10.9288,10.9355,111100.0
2005-06-17 11:50:00,16.48,16.5,16.45,16.49,318900.0,10.9421,10.9554,10.9222,10.9487,318900.0
2005-06-17 12:00:00,16.49,16.54,16.48,16.52,120100.0,10.9487,10.9819,10.9421,10.9687,120100.0
2005-06-17 12:10:00,16.52,16.54,16.51,16.52,58800.0,10.9687,10.9819,10.962,10.9687,58800.0
2005-06-17 12:20:00,16.51,16.53,16.51,16.52,72500.0,10.962,10.9753,10.962,10.9687,72500.0
2005-06-17 12:30:00,16.52,16.52,16.5,16.52,101700.0,10.9687,10.9687,10.9554,10.9687,101700.0
2005-06-17 12:40:00,16.52,16.52,16.49,16.49,104400.0,10.9687,10.9687,10.9487,10.9487,104400.0
2005-06-17 12:50:00,16.49,16.5,16.47,16.49,75000.0,10.9487,10.9554,10.9355,10.9487,75000.0
2005-06-17 13:00:00,16.49,16.51,16.48,16.5,149600.0,10.9487,10.962,10.9421,10.9554,149600.0
2005-06-17 13:10:00,16.49,16.51,16.47,16.51,146400.0,10.9487,10.962,10.9355,10.962,146400.0
2005-06-17 13:20:00,16.51,16.53,16.5,16.51,102100.0,10.962,10.9753,10.9554,10.962,102100.0
2005-06-17 13:30:00,16.52,16.53,16.49,16.5,102500.0,10.9687,10.9753,10.9487,10.9554,102500.0
2005-06-17 13:40:00,16.5,16.52,16.48,16.52,117700.0,10.9554,10.9687,10.9421,10.9687,117700.0
2005-06-17 13:50:00,16.51,16.53,16.49,16.51,71100.0,10.962,10.9753,10.9487,10.962,71100.0
2005-06-17 14:00:00,16.51,16.59,16.5,16.57,205500.0,10.962,11.0151,10.9554,11.0019,205500.0
2005-06-17 14:10:00,16.57,16.59,16.55,16.56,147400.0,11.0019,11.0151,10.9886,10.9952,147400.0
2005-06-17 14:20:00,16.55,16.56,16.51,16.52,122100.0,10.9886,10.9952,10.962,10.9687,122100.0
2005-06-17 14:30:00,16.52,16.54,16.51,16.54,81800.0,10.9687,10.9819,10.962,10.9819,81800.0
2005-06-17 14:40:00,16.53,16.54,16.51,16.52,50400.0,10.9753,10.9819,10.962,10.9687,50400.0
2005-06-17 14:50:00,16.52,16.53,16.5,16.52,136200.0,10.9687,10.9753,10.9554,10.9687,136200.0
2005-06-17 15:00:00,16.51,16.56,16.5,16.56,133400.0,10.962,10.9952,10.9554,10.9952,133400.0
2005-06-17 15:10:00,16.56,16.58,16.53,16.58,133700.0,10.9952,11.0085,10.9753,11.0085,133700.0
2005-06-17 15:20:00,16.58,16.59,16.52,16.53,156600.0,11.0085,11.0151,10.9687,10.9753,156600.0
2005-06-17 15:30:00,16.53,16.59,16.52,16.59,154700.0,10.9753,11.0151,10.9687,11.0151,154700.0
2005-06-17 15:40:00,16.58,16.61,16.57,16.59,285400.0,11.0085,11.0284,11.0019,11.0151,285400.0
2005-06-17 15:50:00,16.58,16.6,16.57,16.6,339300.0,11.0085,11.0218,11.0019,11.0218,339300.0
2005-06-20 09:30:00,16.44,16.54,16.43,16.51,410900.0,10.9155,10.9819,10.9089,10.962,410900.0
2005-06-20 09:40:00,16.53,16.58,16.51,16.57,341800.0,10.9753,11.0085,10.962,11.0019,341800.0
2005-06-20 09:50:00,16.57,16.7,16.56,16.68,377700.0,11.0019,11.0882,10.9952,11.0749,377700.0
2005-06-20 10:00:00,16.69,16.69,16.57,16.6,310400.0,11.0815,11.0815,11.0019,11.0218,310400.0
2005-06-20 10:10:00,16.59,16.6,16.56,16.59,117200.0,11.0151,11.0218,10.9952,11.0151,117200.0
2005-06-20 10:20:00,16.58,16.6,16.56,16.56,158300.0,11.0085,11.0218,10.9952,10.9952,158300.0
2005-06-20 10:30:00,16.56,16.6,16.55,16.6,104600.0,10.9952,11.0218,10.9886,11.0218,104600.0
2005-06-20 10:40:00,16.6,16.61,16.57,16.58,150200.0,11.0218,11.0284,11.0019,11.0085,150200.0
2005-06-20 10:50:00,16.57,16.62,16.56,16.61,69400.0,11.0019,11.0351,10.9952,11.0284,69400.0
2005-06-20 11:00:00,16.6,16.67,16.6,16.63,94700.0,11.0218,11.0683,11.0218,11.0417,94700.0
2005-06-20 11:10:00,16.63,16.64,16.61,16.62,46200.0,11.0417,11.0483,11.0284,11.0351,46200.0
2005-06-20 11:20:00,16.62,16.64,16.57,16.59,89600.0,11.0351,11.0483,11.0019,11.0151,89600.0
2005-06-20 11:30:00,16.58,16.59,16.56,16.57,51800.0,11.0085,11.0151,10.9952,11.0019,51800.0
2005-06-20 11:40:00,16.56,16.59,16.56,16.57,83900.0,10.9952,11.0151,10.9952,11.0019,83900.0
2005-06-20 11:50:00,16.56,16.59,16.56,16.57,90100.0,10.9952,11.0151,10.9952,11.0019,90100.0
2005-06-20 12:00:00,16.58,16.6,16.58,16.59,90800.0,11.0085,11.0218,11.0085,11.0151,90800.0
2005-06-20 12:10:00,16.59,16.6,16.59,16.6,103100.0,11.0151,11.0218,11.0151,11.0218,103100.0
2005-06-20 12:20:00,16.6,16.6,16.58,16.59,47300.0,11.0218,11.0218,11.0085,11.0151,47300.0
2005-06-20 12:30:00,16.59,16.6,16.59,16.6,140600.0,11.0151,11.0218,11.0151,11.0218,140600.0
2005-06-20 12:40:00,16.6,16.61,16.57,16.57,125100.0,11.0218,11.0284,11.0019,11.0019,125100.0
2005-06-20 12:50:00,16.57,16.57,16.53,16.55,132600.0,11.0019,11.0019,10.9753,10.9886,132600.0
2005-06-20 13:00:00,16.55,16.6,16.54,16.55,126200.0,10.9886,11.0218,10.9819,10.9886,126200.0
2005-06-20 13:10:00,16.55,16.58,16.55,16.58,43200.0,10.9886,11.0085,10.9886,11.0085,43200.0
2005-06-20 13:20:00,16.57,16.6,16.56,16.58,57200.0,11.0019,11.0218,10.9952,11.0085,57200.0
2005-06-20 13:30:00,16.58,16.6,16.57,16.59,35000.0,11.0085,11.0218,11.0019,11.0151,35000.0
2005-06-20 13:40:00,16.59,16.6,16.55,16.56,69100.0,11.0151,11.0218,10.9886,10.9952,69100.0
2005-06-20 13:50:00,16.56,16.58,16.55,16.56,32400.0,10.9952,11.0085,10.9886,10.9952,32400.0
2005-06-20 14:00:00,16.56,16.59,16.55,16.58,193300.0,10.9952,11.0151,10.9886,11.0085,193300.0
2005-06-20 14:10:00,16.58,16.58,16.56,16.58,39300.0,11.0085,11.0085,10.9952,11.0085,39300.0
2005-06-20 14:20:00,16.58,16.59,16.57,16.58,63700.0,11.0085,11.0151,11.0019,11.0085,63700.0
2005-06-20 14:30:00,16.58,16.59,16.57,16.59,111100.0,11.0085,11.0151,11.0019,11.0151,111100.0
2005-06-20 14:40:00,16.58,16.63,16.57,16.62,106700.0,11.0085,11.0417,11.0019,11.0351,106700.0
2005-06-20 14:50:00,16.62,16.63,16.59,16.62,100200.0,11.0351,11.0417,11.0151,11.0351,100200.0
2005-06-20 15:00:00,16.62,16.68,16.6,16.67,138700.0,11.0351,11.0749,11.0218,11.0683,138700.0
2005-06-20 15:10:00,16.67,16.68,16.6,16.66,229500.0,11.0683,11.0749,11.0218,11.0616,229500.0
2005-06-20 15:20:00,16.66,16.68,16.58,16.59,162200.0,11.0616,11.0749,11.0085,11.0151,162200.0
2005-06-20 15:30:00,16.6,16.62,16.59,16.62,191700.0,11.0218,11.0351,11.0151,11.0351,191700.0
2005-06-20 15:40:00,16.62,16.65,16.6,16.64,205600.0,11.0351,11.055,11.0218,11.0483,205600.0
2005-06-20 15:50:00,16.64,16.7,16.61,16.66,688500.0,11.0483,11.0882,11.0284,11.0616,688500.0
2005-06-21 09:30:00,16.7,16.74,16.64,16.74,262500.0,11.0882,11.1147,11.0483,11.1147,262500.0
2005-06-21 09:40:00,16.74,16.76,16.65,16.65,172600.0,11.1147,11.128,11.055,11.055,172600.0
2005-06-21 09:50:00,16.65,16.67,16.56,16.56,235800.0,11.055,11.0683,10.9952,10.9952,235800.0
2005-06-21 10:00:00,16.56,16.58,16.5,16.52,171900.0,10.9952,11.0085,10.9554,10.9687,171900.0
2005-06-21 10:10:00,16.52,16.61,16.51,16.61,97800.0,10.9687,11.0284,10.962,11.0284,97800.0
2005-06-21 10:20:00,16.61,16.69,16.59,16.68,103200.0,11.0284,11.0815,11.0151,11.0749,103200.0
2005-06-21 10:30:00,16.67,16.69,16.62,16.63,258200.0,11.0683,11.0815,11.0351,11.0417,258200.0
2005-06-21 10:40:00,16.63,16.64,16.6,16.62,197300.0,11.0417,11.0483,11.0218,11.0351,197300.0
2005-06-21 10:50:00,16.62,16.62,16.58,16.61,111500.0,11.0351,11.0351,11.0085,11.0284,111500.0
2005-06-21 11:00:00,16.61,16.63,16.58,16.59,87200.0,11.0284,11.0417,11.0085,11.0151,87200.0
2005-06-21 11:10:00,16.59,16.61,16.59,16.6,77100.0,11.0151,11.0284,11.0151,11.0218,77100.0
2005-06-21 11:20:00,16.6,16.6,16.53,16.58,161200.0,11.0218,11.0218,10.9753,11.0085,161200.0
2005-06-21 11:30:00,16.57,16.59,16.55,16.56,118500.0,11.0019,11.0151,10.9886,10.9952,118500.0
2005-06-21 11:40:00,16.55,16.56,16.53,16.56,92200.0,10.9886,10.9952,10.9753,10.9952,92200.0
2005-06-21 11:50:00,16.56,16.56,16.54,16.54,37600.0,10.9952,10.9952,10.9819,10.9819,37600.0
2005-06-21 12:00:00,16.54,16.55,16.51,16.52,96600.0,10.9819,10.9886,10.962,10.9687,96600.0
2005-06-21 12:10:00,16.52,16.54,16.5,16.53,65200.0,10.9687,10.9819,10.9554,10.9753,65200.0
2005-06-21 12:20:00,16.54,16.54,16.5,16.51,108600.0,10.9819,10.9819,10.9554,10.962,108600.0
2005-06-21 12:30:00,16.51,16.51,16.48,16.49,88500.0,10.962,10.962,10.9421,10.9487,88500.0
2005-06-21 12:40:00,16.49,16.51,16.47,16.47,103000.0,10.9487,10.962,10.9355,10.9355,103000.0
2005-06-21 12:50:00,16.47,16.49,16.46,16.47,124700.0,10.9355,10.9487,10.9288,10.9355,124700.0
2005-06-21 13:00:00,16.47,16.5,16.45,16.5,86100.0,10.9355,10.9554,10.9222,10.9554,86100.0
2005-06-21 13:10:00,16.49,16.53,16.49,16.52,77200.0,10.9487,10.9753,10.9487,10.9687,77200.0
2005-06-21 13:20:00,16.51,16.52,16.46,16.49,62000.0,10.962,10.9687,10.9288,10.9487,62000.0
2005-06-21 13:30:00,16.48,16.49,16.48,16.49,30000.0,10.9421,10.9487,10.9421,10.9487,30000.0
2005-06-21 13:40:00,16.48,16.49,16.46,16.48,101000.0,10.9421,10.9487,10.9288,10.9421,101000.0
2005-06-21 13:50:00,16.48,16.49,16.44,16.47,135600.0,10.9421,10.9487,10.9155,10.9355,135600.0
2005-06-21 14:00:00,16.46,16.49,16.46,16.48,74300.0,10.9288,10.9487,10.9288,10.9421,74300.0
2005-06-21 14:10:00,16.48,16.49,16.46,16.48,117700.0,10.9421,10.9487,10.9288,10.9421,117700.0
2005-06-21 14:20:00,16.48,16.49,16.47,16.48,67900.0,10.9421,10.9487,10.9355,10.9421,67900.0
2005-06-21 14:30:00,16.47,16.5,16.46,16.49,147900.0,10.9355,10.9554,10.9288,10.9487,147900.0
2005-06-21 14:40:00,16.49,16.5,16.47,16.49,104000.0,10.9487,10.9554,10.9355,10.9487,104000.0
2005-06-21 14:50:00,16.49,16.49,16.47,16.49,175600.0,10.9487,10.9487,10.9355,10.9487,175600.0
2005-06-21 15:00:00,16.49,16.51,16.47,16.49,135300.0,10.9487,10.962,10.9355,10.9487,135300.0
2005-06-21 15:10:00,16.49,16.52,16.48,16.48,114300.0,10.9487,10.9687,10.9421,10.9421,114300.0
2005-06-21 15:20:00,16.49,16.49,16.46,16.47,184600.0,10.9487,10.9487,10.9288,10.9355,184600.0
2005-06-21 15:30:00,16.47,16.51,16.46,16.5,173200.0,10.9355,10.962,10.9288,10.9554,173200.0
2005-06-21 15:40:00,16.51,16.51,16.48,16.5,121600.0,10.962,10.962,10.9421,10.9554,121600.0
2005-06-21 15:50:00,16.49,16.5,16.47,16.49,172800.0,10.9487,10.9554,10.9355,10.9487,172800.0
2005-06-22 09:30:00,16.6,16.72,16.6,16.7,462500.0,11.0218,11.1014,11.0218,11.0882,462500.0
2005-06-22 09:40:00,16.68,16.87,16.64,16.81,414300.0,11.0749,11.201,11.0483,11.1612,414300.0
2005-06-22 09:50:00,16.8,16.81,16.71,16.71,304900.0,11.1546,11.1612,11.0948,11.0948,304900.0
2005-06-22 10:00:00,16.71,16.72,16.66,16.7,207300.0,11.0948,11.1014,11.0616,11.0882,207300.0
2005-06-22 10:10:00,16.69,16.76,16.69,16.72,227500.0,11.0815,11.128,11.0815,11.1014,227500.0
2005-06-22 10:20:00,16.71,16.74,16.7,16.73,143900.0,11.0948,11.1147,11.0882,11.1081,143900.0
2005-06-22 10:30:00,16.71,16.77,16.71,16.76,241400.0,11.0948,11.1346,11.0948,11.128,241400.0
2005-06-22 10:40:00,16.75,16.78,16.72,16.72,145600.0,11.1214,11.1413,11.1014,11.1014,145600.0
2005-06-22 10:50:00,16.73,16.74,16.7,16.72,110900.0,11.1081,11.1147,11.0882,11.1014,110900.0
2005-06-22 11:00:00,16.71,16.73,16.68,16.71,108500.0,11.0948,11.1081,11.0749,11.0948,108500.0
2005-06-22 11:10:00,16.71,16.77,16.7,16.76,150000.0,11.0948,11.1346,11.0882,11.128,150000.0
2005-06-22 11:20:00,16.75,16.77,16.73,16.77,140300.0,11.1214,11.1346,11.1081,11.1346,140300.0
2005-06-22 11:30:00,16.77,16.81,16.75,16.8,328700.0,11.1346,11.1612,11.1214,11.1546,328700.0
2005-06-22 11:40:00,16.79,16.8,16.77,16.78,159300.0,11.1479,11.1546,11.1346,11.1413,159300.0
2005-06-22 11:50:00,16.79,16.81,16.78,16.8,95700.0,11.1479,11.1612,11.1413,11.1546,95700.0
2005-06-22 12:00:00,16.81,16.82,16.78,16.79,173400.0,11.1612,11.1678,11.1413,11.1479,173400.0
2005-06-22 12:10:00,16.78,16.85,16.77,16.82,134100.0,11.1413,11.1878,11.1346,11.1678,134100.0
2005-06-22 12:20:00,16.83,16.89,16.83,16.87,141600.0,11.1745,11.2143,11.1745,11.201,141600.0
2005-06-22 12:30:00,16.87,16.87,16.84,16.87,172100.0,11.201,11.201,11.1811,11.201,172100.0
2005-06-22 12:40:00,16.86,16.88,16.84,16.88,57900.0,11.1944,11.2077,11.1811,11.2077,57900.0
2005-06-22 12:50:00,16.87,16.9,16.87,16.89,146400.0,11.201,11.221,11.201,11.2143,146400.0
2005-06-22 13:00:00,16.89,16.95,16.88,16.91,190700.0,11.2143,11.2542,11.2077,11.2276,190700.0
2005-06-22 13:10:00,16.92,16.94,16.91,16.93,94300.0,11.2342,11.2475,11.2276,11.2409,94300.0
2005-06-22 13:20:00,16.92,16.93,16.88,16.9,82800.0,11.2342,11.2409,11.2077,11.221,82800.0
2005-06-22 13:30:00,16.89,16.9,16.82,16.83,1107300.0,11.2143,11.221,11.1678,11.1745,1107300.0
2005-06-22 13:40:00,16.82,16.87,16.82,16.85,212800.0,11.1678,11.201,11.1678,11.1878,212800.0
2005-06-22 13:50:00,16.86,16.87,16.84,16.86,150600.0,11.1944,11.201,11.1811,11.1944,150600.0
2005-06-22 14:00:00,16.85,16.86,16.83,16.84,101900.0,11.1878,11.1944,11.1745,11.1811,101900.0
2005-06-22 14:10:00,16.84,16.88,16.83,16.84,193400.0,11.1811,11.2077,11.1745,11.1811,193400.0
2005-06-22 14:20:00,16.85,16.9,16.84,16.86,186200.0,11.1878,11.221,11.1811,11.1944,186200.0
2005-06-22 14:30:00,16.86,16.87,16.83,16.84,170200.0,11.1944,11.201,11.1745,11.1811,170200.0
2005-06-22 14:40:00,16.85,16.85,16.83,16.83,100300.0,11.1878,11.1878,11.1745,11.1745,100300.0
2005-06-22 14:50:00,16.83,16.84,16.77,16.8,282800.0,11.1745,11.1811,11.1346,11.1546,282800.0
2005-06-22 15:00:00,16.8,16.84,16.78,16.8,241100.0,11.1546,11.1811,11.1413,11.1546,241100.0
2005-06-22 15:10:00,16.8,16.83,16.8,16.83,160300.0,11.1546,11.1745,11.1546,11.1745,160300.0
2005-06-22 15:20:00,16.82,16.85,16.8,16.8,287700.0,11.1678,11.1878,11.1546,11.1546,287700.0
2005-06-22 15:30:00,16.8,16.84,16.77,16.8,242400.0,11.1546,11.1811,11.1346,11.1546,242400.0
2005-06-22 15:40:00,16.81,16.83,16.8,16.82,196600.0,11.1612,11.1745,11.1546,11.1678,196600.0
2005-06-22 15:50:00,16.81,16.83,16.77,16.8,426600.0,11.1612,11.1745,11.1346,11.1546,426600.0
2005-06-23 09:30:00,16.85,16.86,16.8,16.85,377500.0,11.1878,11.1944,11.1546,11.1878,377500.0
2005-06-23 09:40:00,16.85,16.86,16.82,16.85,299000.0,11.1878,11.1944,11.1678,11.1878,299000.0
2005-06-23 09:50:00,16.84,16.87,16.79,16.8,297900.0,11.1811,11.201,11.1479,11.1546,297900.0
2005-06-23 10:00:00,16.81,16.81,16.75,16.77,372100.0,11.1612,11.1612,11.1214,11.1346,372100.0
2005-06-23 10:10:00,16.76,16.77,16.71,16.74,221100.0,11.128,11.1346,11.0948,11.1147,221100.0
2005-06-23 10:20:00,16.74,16.75,16.7,16.72,177100.0,11.1147,11.1214,11.0882,11.1014,177100.0
2005-06-23 10:30:00,16.71,16.74,16.7,16.74,168000.0,11.0948,11.1147,11.0882,11.1147,168000.0
2005-06-23 10:40:00,16.74,16.75,16.73,16.74,125800.0,11.1147,11.1214,11.1081,11.1147,125800.0
2005-06-23 10:50:00,16.75,16.78,16.72,16.77,235500.0,11.1214,11.1413,11.1014,11.1346,235500.0
2005-06-23 11:00:00,16.77,16.79,16.74,16.75,186300.0,11.1346,11.1479,11.1147,11.1214,186300.0
2005-06-23 11:10:00,16.74,16.75,16.74,16.75,150300.0,11.1147,11.1214,11.1147,11.1214,150300.0
2005-06-23 11:20:00,16.75,16.79,16.74,16.75,170400.0,11.1214,11.1479,11.1147,11.1214,170400.0
2005-06-23 11:30:00,16.74,16.77,16.73,16.75,255400.0,11.1147,11.1346,11.1081,11.1214,255400.0
2005-06-23 11:40:00,16.76,16.76,16.73,16.73,223400.0,11.128,11.128,11.1081,11.1081,223400.0
2005-06-23 11:50:00,16.73,16.74,16.7,16.72,485000.0,11.1081,11.1147,11.0882,11.1014,485000.0
2005-06-23 12:00:00,16.71,16.72,16.69,16.69,163200.0,11.0948,11.1014,11.0815,11.0815,163200.0
2005-06-23 12:10:00,16.7,16.71,16.69,16.7,149200.0,11.0882,11.0948,11.0815,11.0882,149200.0
2005-06-23 12:20:00,16.7,16.7,16.68,16.68,112900.0,11.0882,11.0882,11.0749,11.0749,112900.0
2005-06-23 12:30:00,16.69,16.71,16.67,16.69,157100.0,11.0815,11.0948,11.0683,11.0815,157100.0
2005-06-23 12:40:00,16.69,16.71,16.67,16.69,152000.0,11.0815,11.0948,11.0683,11.0815,152000.0
2005-06-23 12:50:00,16.68,16.7,16.68,16.68,84900.0,11.0749,11.0882,11.0749,11.0749,84900.0
2005-06-23 13:00:00,16.68,16.73,16.67,16.68,128500.0,11.0749,11.1081,11.0683,11.0749,128500.0
2005-06-23 13:10:00,16.68,16.68,16.6,16.62,175200.0,11.0749,11.0749,11.0218,11.0351,175200.0
2005-06-23 13:20:00,16.61,16.61,16.57,16.59,191400.0,11.0284,11.0284,11.0019,11.0151,191400.0
2005-06-23 13:30:00,16.59,16.59,16.53,16.54,226700.0,11.0151,11.0151,10.9753,10.9819,226700.0
2005-06-23 13:40:00,16.55,16.62,16.54,16.6,368600.0,10.9886,11.0351,10.9819,11.0218,368600.0
2005-06-23 13:50:00,16.6,16.62,16.58,16.59,481300.0,11.0218,11.0351,11.0085,11.0151,481300.0
2005-06-23 14:00:00,16.59,16.61,16.58,16.58,222800.0,11.0151,11.0284,11.0085,11.0085,222800.0
2005-06-23 14:10:00,16.59,16.64,16.53,16.63,150200.0,11.0151,11.0483,10.9753,11.0417,150200.0
2005-06-23 14:20:00,16.63,16.66,16.61,16.62,231000.0,11.0417,11.0616,11.0284,11.0351,231000.0
2005-06-23 14:30:00,16.62,16.7,16.6,16.69,179500.0,11.0351,11.0882,11.0218,11.0815,179500.0
2005-06-23 14:40:00,16.7,16.72,16.67,16.68,179800.0,11.0882,11.1014,11.0683,11.0749,179800.0
2005-06-23 14:50:00,16.68,16.74,16.61,16.62,222300.0,11.0749,11.1147,11.0284,11.0351,222300.0
2005-06-23 15:00:00,16.61,16.63,16.56,16.57,107400.0,11.0284,11.0417,10.9952,11.0019,107400.0
2005-06-23 15:10:00,16.57,16.62,16.55,16.6,167600.0,11.0019,11.0351,10.9886,11.0218,167600.0
2005-06-23 15:20:00,16.6,16.6,16.52,16.53,120300.0,11.0218,11.0218,10.9687,10.9753,120300.0
2005-06-23 15:30:00,16.53,16.59,16.5,16.5,370600.0,10.9753,11.0151,10.9554,10.9554,370600.0
2005-06-23 15:40:00,16.5,16.7,16.5,16.55,213300.0,10.9554,11.0882,10.9554,10.9886,213300.0
2005-06-23 15:50:00,16.56,16.56,16.5,16.5,279500.0,10.9952,10.9952,10.9554,10.9554,279500.0
2005-06-24 09:30:00,16.5,16.7,16.5,16.69,517200.0,10.9554,11.0882,10.9554,11.0815,517200.0
2005-06-24 09:40:00,16.69,16.72,16.64,16.71,487600.0,11.0815,11.1014,11.0483,11.0948,487600.0
2005-06-24 09:50:00,16.71,16.72,16.61,16.68,315900.0,11.0948,11.1014,11.0284,11.0749,315900.0
2005-06-24 10:00:00,16.67,16.71,16.65,16.67,258900.0,11.0683,11.0948,11.055,11.0683,258900.0
2005-06-24 10:10:00,16.68,16.71,16.66,16.68,147400.0,11.0749,11.0948,11.0616,11.0749,147400.0
2005-06-24 10:20:00,16.68,16.69,16.65,16.67,133700.0,11.0749,11.0815,11.055,11.0683,133700.0
2005-06-24 10:30:00,16.66,16.69,16.61,16.64,352500.0,11.0616,11.0815,11.0284,11.0483,352500.0
2005-06-24 10:40:00,16.64,16.64,16.61,16.61,605800.0,11.0483,11.0483,11.0284,11.0284,605800.0
2005-06-24 10:50:00,16.61,16.62,16.55,16.58,298700.0,11.0284,11.0351,10.9886,11.0085,298700.0
2005-06-24 11:00:00,16.57,16.58,16.55,16.56,260100.0,11.0019,11.0085,10.9886,10.9952,260100.0
2005-06-24 11:10:00,16.56,16.58,16.55,16.56,189500.0,10.9952,11.0085,10.9886,10.9952,189500.0
2005-06-24 11:20:00,16.55,16.56,16.53,16.53,272900.0,10.9886,10.9952,10.9753,10.9753,272900.0
2005-06-24 11:30:00,16.53,16.53,16.5,16.51,295100.0,10.9753,10.9753,10.9554,10.962,295100.0
2005-06-24 11:40:00,16.51,16.56,16.5,16.56,210800.0,10.962,10.9952,10.9554,10.9952,210800.0
2005-06-24 11:50:00,16.55,16.56,16.51,16.52,210100.0,10.9886,10.9952,10.962,10.9687,210100.0
2005-06-24 12:00:00,16.53,16.54,16.52,16.53,96300.0,10.9753,10.9819,10.9687,10.9753,96300.0
2005-06-24 12:10:00,16.53,16.54,16.51,16.53,456500.0,10.9753,10.9819,10.962,10.9753,456500.0
2005-06-24 12:20:00,16.53,16.54,16.53,16.53,148600.0,10.9753,10.9819,10.9753,10.9753,148600.0
2005-06-24 12:30:00,16.53,16.55,16.53,16.53,75300.0,10.9753,10.9886,10.9753,10.9753,75300.0
2005-06-24 12:40:00,16.53,16.54,16.5,16.52,62200.0,10.9753,10.9819,10.9554,10.9687,62200.0
2005-06-24 12:50:00,16.52,16.54,16.52,16.53,127100.0,10.9687,10.9819,10.9687,10.9753,127100.0
2005-06-24 13:00:00,16.52,16.62,16.52,16.53,290800.0,10.9687,11.0351,10.9687,10.9753,290800.0
2005-06-24 13:10:00,16.54,16.54,16.53,16.53,148700.0,10.9819,10.9819,10.9753,10.9753,148700.0
2005-06-24 13:20:00,16.53,16.54,16.53,16.53,202500.0,10.9753,10.9819,10.9753,10.9753,202500.0
2005-06-24 13:30:00,16.54,16.54,16.5,16.5,174100.0,10.9819,10.9819,10.9554,10.9554,174100.0
2005-06-24 13:40:00,16.51,16.51,16.47,16.49,192400.0,10.962,10.962,10.9355,10.9487,192400.0
2005-06-24 13:50:00,16.49,16.52,16.48,16.5,105600.0,10.9487,10.9687,10.9421,10.9554,105600.0
2005-06-24 14:00:00,16.5,16.53,16.48,16.5,181100.0,10.9554,10.9753,10.9421,10.9554,181100.0
2005-06-24 14:10:00,16.51,16.52,16.45,16.46,204000.0,10.962,10.9687,10.9222,10.9288,204000.0
2005-06-24 14:20:00,16.45,16.5,16.45,16.49,148900.0,10.9222,10.9554,10.9222,10.9487,148900.0
2005-06-24 14:30:00,16.49,16.52,16.48,16.5,92800.0,10.9487,10.9687,10.9421,10.9554,92800.0
2005-06-24 14:40:00,16.5,16.51,16.49,16.5,195400.0,10.9554,10.962,10.9487,10.9554,195400.0
2005-06-24 14:50:00,16.49,16.5,16.47,16.48,147600.0,10.9487,10.9554,10.9355,10.9421,147600.0
2005-06-24 15:00:00,16.47,16.5,16.45,16.49,166300.0,10.9355,10.9554,10.9222,10.9487,166300.0
2005-06-24 15:10:00,16.48,16.5,16.48,16.5,254900.0,10.9421,10.9554,10.9421,10.9554,254900.0
2005-06-24 15:20:00,16.5,16.55,16.5,16.55,538300.0,10.9554,10.9886,10.9554,10.9886,538300.0
2005-06-24 15:30:00,16.55,16.6,16.53,16.55,1120800.0,10.9886,11.0218,10.9753,10.9886,1120800.0
2005-06-24 15:40:00,16.55,16.6,16.55,16.6,396200.0,10.9886,11.0218,10.9886,11.0218,396200.0
2005-06-24 15:50:00,16.6,16.6,16.57,16.59,458000.0,11.0218,11.0218,11.0019,11.0151,458000.0
2005-06-27 09:30:00,16.66,16.75,16.59,16.75,513800.0,11.0616,11.1214,11.0151,11.1214,513800.0
2005-06-27 09:40:00,16.75,16.82,16.74,16.78,577100.0,11.1214,11.1678,11.1147,11.1413,577100.0
2005-06-27 09:50:00,16.78,16.81,16.7,16.7,285400.0,11.1413,11.1612,11.0882,11.0882,285400.0
2005-06-27 10:00:00,16.71,16.71,16.53,16.55,215600.0,11.0948,11.0948,10.9753,10.9886,215600.0
2005-06-27 10:10:00,16.54,16.58,16.48,16.58,208700.0,10.9819,11.0085,10.9421,11.0085,208700.0
2005-06-27 10:20:00,16.58,16.65,16.54,16.61,139900.0,11.0085,11.055,10.9819,11.0284,139900.0
2005-06-27 10:30:00,16.61,16.62,16.59,16.61,150800.0,11.0284,11.0351,11.0151,11.0284,150800.0
2005-06-27 10:40:00,16.59,16.59,16.53,16.54,89100.0,11.0151,11.0151,10.9753,10.9819,89100.0
2005-06-27 10:50:00,16.54,16.56,16.52,16.52,116500.0,10.9819,10.9952,10.9687,10.9687,116500.0
2005-06-27 11:00:00,16.53,16.55,16.47,16.47,251600.0,10.9753,10.9886,10.9355,10.9355,251600.0
2005-06-27 11:10:00,16.48,16.5,16.45,16.49,121500.0,10.9421,10.9554,10.9222,10.9487,121500.0
2005-06-27 11:20:00,16.5,16.52,16.48,16.49,102500.0,10.9554,10.9687,10.9421,10.9487,102500.0
2005-06-27 11:30:00,16.49,16.5,16.46,16.47,111700.0,10.9487,10.9554,10.9288,10.9355,111700.0
2005-06-27 11:40:00,16.47,16.54,16.46,16.52,117600.0,10.9355,10.9819,10.9288,10.9687,117600.0
2005-06-27 11:50:00,16.53,16.59,16.53,16.57,125800.0,10.9753,11.0151,10.9753,11.0019,125800.0
2005-06-27 12:00:00,16.56,16.59,16.51,16.55,79900.0,10.9952,11.0151,10.962,10.9886,79900.0
2005-06-27 12:10:00,16.55,16.57,16.51,16.52,108400.0,10.9886,11.0019,10.962,10.9687,108400.0
2005-06-27 12:20:00,16.52,16.53,16.47,16.48,54800.0,10.9687,10.9753,10.9355,10.9421,54800.0
2005-06-27 12:30:00,16.49,16.5,16.48,16.48,65400.0,10.9487,10.9554,10.9421,10.9421,65400.0
2005-06-27 12:40:00,16.49,16.5,16.47,16.48,80900.0,10.9487,10.9554,10.9355,10.9421,80900.0
2005-06-27 12:50:00,16.48,16.49,16.46,16.49,57800.0,10.9421,10.9487,10.9288,10.9487,57800.0
2005-06-27 13:00:00,16.48,16.48,16.43,16.43,94000.0,10.9421,10.9421,10.9089,10.9089,94000.0
2005-06-27 13:10:00,16.43,16.45,16.43,16.43,54200.0,10.9089,10.9222,10.9089,10.9089,54200.0
2005-06-27 13:20:00,16.44,16.45,16.43,16.43,65200.0,10.9155,10.9222,10.9089,10.9089,65200.0
2005-06-27 13:30:00,16.43,16.44,16.4,16.42,106700.0,10.9089,10.9155,10.889,10.9023,106700.0
2005-06-27 13:40:00,16.41,16.41,16.3,16.32,224700.0,10.8956,10.8956,10.8226,10.8359,224700.0
2005-06-27 13:50:00,16.32,16.32,16.12,16.15,422900.0,10.8359,10.8359,10.7031,10.723,422900.0
2005-06-27 14:00:00,16.16,16.25,16.15,16.24,283200.0,10.7296,10.7894,10.723,10.7827,283200.0
2005-06-27 14:10:00,16.24,16.32,16.08,16.23,208500.0,10.7827,10.8359,10.6765,10.7761,208500.0
2005-06-27 14:20:00,16.23,16.28,16.22,16.26,135900.0,10.7761,10.8093,10.7695,10.796,135900.0
2005-06-27 14:30:00,16.25,16.29,16.23,16.27,83100.0,10.7894,10.8159,10.7761,10.8027,83100.0
2005-06-27 14:40:00,16.26,16.27,16.23,16.23,89100.0,10.796,10.8027,10.7761,10.7761,89100.0
2005-06-27 14:50:00,16.23,16.28,16.23,16.26,90600.0,10.7761,10.8093,10.7761,10.796,90600.0
2005-06-27 15:00:00,16.26,16.3,16.23,16.29,115400.0,10.796,10.8226,10.7761,10.8159,115400.0
2005-06-27 15:10:00,16.29,16.32,16.26,16.31,196100.0,10.8159,10.8359,10.796,10.8292,196100.0
2005-06-27 15:20:00,16.31,16.32,16.25,16.3,149800.0,10.8292,10.8359,10.7894,10.8226,149800.0
2005-06-27 15:30:00,16.29,16.3,16.24,16.28,170900.0,10.8159,10.8226,10.7827,10.8093,170900.0
2005-06-27 15:40:00,16.28,16.3,16.24,16.24,193100.0,10.8093,10.8226,10.7827,10.7827,193100.0
2005-06-27 15:50:00,16.25,16.28,16.2,16.22,411800.0,10.7894,10.8093,10.7562,10.7695,411800.0
2005-06-28 09:30:00,16.52,16.68,16.52,16.63,655400.0,10.9687,11.0749,10.9687,11.0417,655400.0
2005-06-28 09:40:00,16.63,16.69,16.63,16.65,557800.0,11.0417,11.0815,11.0417,11.055,557800.0
2005-06-28 09:50:00,16.65,16.7,16.65,16.7,680100.0,11.055,11.0882,11.055,11.0882,680100.0
2005-06-28 10:00:00,16.69,16.78,16.68,16.74,335100.0,11.0815,11.1413,11.0749,11.1147,335100.0
2005-06-28 10:10:00,16.74,16.77,16.73,16.74,358800.0,11.1147,11.1346,11.1081,11.1147,358800.0
2005-06-28 10:20:00,16.74,16.74,16.67,16.68,143500.0,11.1147,11.1147,11.0683,11.0749,143500.0
2005-06-28 10:30:00,16.68,16.75,16.67,16.74,280600.0,11.0749,11.1214,11.0683,11.1147,280600.0
2005-06-28 10:40:00,16.75,16.77,16.72,16.77,227400.0,11.1214,11.1346,11.1014,11.1346,227400.0
2005-06-28 10:50:00,16.77,16.78,16.75,16.78,265400.0,11.1346,11.1413,11.1214,11.1413,265400.0
2005-06-28 11:00:00,16.78,16.83,16.78,16.83,257600.0,11.1413,11.1745,11.1413,11.1745,257600.0
2005-06-28 11:10:00,16.82,16.85,16.78,16.78,210800.0,11.1678,11.1878,11.1413,11.1413,210800.0
2005-06-28 11:20:00,16.78,16.8,16.74,16.77,123600.0,11.1413,11.1546,11.1147,11.1346,123600.0
2005-06-28 11:30:00,16.77,16.83,16.77,16.8,287500.0,11.1346,11.1745,11.1346,11.1546,287500.0
2005-06-28 11:40:00,16.8,16.8,16.76,16.78,136400.0,11.1546,11.1546,11.128,11.1413,136400.0
2005-06-28 11:50:00,16.78,16.79,16.74,16.76,91000.0,11.1413,11.1479,11.1147,11.128,91000.0
2005-06-28 12:00:00,16.75,16.76,16.72,16.73,163100.0,11.1214,11.128,11.1014,11.1081,163100.0
2005-06-28 12:10:00,16.73,16.75,16.71,16.71,64300.0,11.1081,11.1214,11.0948,11.0948,64300.0
2005-06-28 12:20:00,16.73,16.74,16.7,16.7,89500.0,11.1081,11.1147,11.0882,11.0882,89500.0
2005-06-28 12:30:00,16.71,16.71,16.66,16.69,109400.0,11.0948,11.0948,11.0616,11.0815,109400.0
2005-06-28 12:40:00,16.68,16.73,16.68,16.73,60800.0,11.0749,11.1081,11.0749,11.1081,60800.0
2005-06-28 12:50:00,16.72,16.73,16.69,16.7,155700.0,11.1014,11.1081,11.0815,11.0882,155700.0
2005-06-28 13:00:00,16.7,16.71,16.68,16.69,158700.0,11.0882,11.0948,11.0749,11.0815,158700.0
2005-06-28 13:10:00,16.7,16.73,16.69,16.72,163200.0,11.0882,11.1081,11.0815,11.1014,163200.0
2005-06-28 13:20:00,16.72,16.73,16.7,16.71,79000.0,11.1014,11.1081,11.0882,11.0948,79000.0
2005-06-28 13:30:00,16.7,16.71,16.64,16.64,149400.0,11.0882,11.0948,11.0483,11.0483,149400.0
2005-06-28 13:40:00,16.65,16.69,16.64,16.67,109000.0,11.055,11.0815,11.0483,11.0683,109000.0
2005-06-28 13:50:00,16.67,16.7,16.66,16.68,439500.0,11.0683,11.0882,11.0616,11.0749,439500.0
2005-06-28 14:00:00,16.68,16.73,16.66,16.72,303800.0,11.0749,11.1081,11.0616,11.1014,303800.0
2005-06-28 14:10:00,16.72,16.73,16.65,16.7,163700.0,11.1014,11.1081,11.055,11.0882,163700.0
2005-06-28 14:20:00,16.7,16.73,16.68,16.71,215200.0,11.0882,11.1081,11.0749,11.0948,215200.0
2005-06-28 14:30:00,16.72,16.73,16.69,16.72,71400.0,11.1014,11.1081,11.0815,11.1014,71400.0
2005-06-28 14:40:00,16.72,16.78,16.71,16.75,160500.0,11.1014,11.1413,11.0948,11.1214,160500.0
2005-06-28 14:50:00,16.74,16.76,16.72,16.74,84100.0,11.1147,11.128,11.1014,11.1147,84100.0
2005-06-28 15:00:00,16.75,16.76,16.71,16.73,94200.0,11.1214,11.128,11.0948,11.1081,94200.0
2005-06-28 15:10:00,16.73,16.73,16.68,16.69,169900.0,11.1081,11.1081,11.0749,11.0815,169900.0
2005-06-28 15:20:00,16.68,16.69,16.67,16.69,146300.0,11.0749,11.0815,11.0683,11.0815,146300.0
2005-06-28 15:30:00,16.69,16.74,16.67,16.69,184800.0,11.0815,11.1147,11.0683,11.0815,184800.0
2005-06-28 15:40:00,16.7,16.72,16.68,16.7,189800.0,11.0882,11.1014,11.0749,11.0882,189800.0
2005-06-28 15:50:00,16.69,16.7,16.62,16.63,371200.0,11.0815,11.0882,11.0351,11.0417,371200.0
2005-06-29 09:30:00,16.8,16.8,16.66,16.78,339300.0,11.1546,11.1546,11.0616,11.1413,339300.0
2005-06-29 09:40:00,16.78,16.83,16.77,16.8,295600.0,11.1413,11.1745,11.1346,11.1546,295600.0
2005-06-29 09:50:00,16.8,16.8,16.7,16.75,237600.0,11.1546,11.1546,11.0882,11.1214,237600.0
2005-06-29 10:00:00,16.75,16.76,16.68,16.7,363100.0,11.1214,11.128,11.0749,11.0882,363100.0
2005-06-29 10:10:00,16.7,16.74,16.7,16.73,120200.0,11.0882,11.1147,11.0882,11.1081,120200.0
2005-06-29 10:20:00,16.74,16.76,16.7,16.76,98100.0,11.1147,11.128,11.0882,11.128,98100.0
2005-06-29 10:30:00,16.76,16.8,16.75,16.78,211000.0,11.128,11.1546,11.1214,11.1413,211000.0
2005-06-29 10:40:00,16.78,16.79,16.76,16.78,59800.0,11.1413,11.1479,11.128,11.1413,59800.0
2005-06-29 10:50:00,16.77,16.88,16.77,16.88,311400.0,11.1346,11.2077,11.1346,11.2077,311400.0
2005-06-29 11:00:00,16.87,16.87,16.83,16.84,94000.0,11.201,11.201,11.1745,11.1811,94000.0
2005-06-29 11:10:00,16.84,16.87,16.82,16.86,132900.0,11.1811,11.201,11.1678,11.1944,132900.0
2005-06-29 11:20:00,16.86,16.9,16.86,16.88,172000.0,11.1944,11.221,11.1944,11.2077,172000.0
2005-06-29 11:30:00,16.89,16.9,16.87,16.9,165800.0,11.2143,11.221,11.201,11.221,165800.0
2005-06-29 11:40:00,16.9,17.0,16.9,16.99,480100.0,11.221,11.2874,11.221,11.2807,480100.0
2005-06-29 11:50:00,16.99,17.08,16.98,17.06,789700.0,11.2807,11.3405,11.2741,11.3272,789700.0
2005-06-29 12:00:00,17.05,17.06,16.97,17.0,293900.0,11.3206,11.3272,11.2674,11.2874,293900.0
2005-06-29 12:10:00,17.0,17.01,16.96,16.99,164500.0,11.2874,11.294,11.2608,11.2807,164500.0
2005-06-29 12:20:00,17.0,17.05,16.98,17.03,113200.0,11.2874,11.3206,11.2741,11.3073,113200.0
2005-06-29 12:30:00,17.03,17.04,16.96,17.0,140900.0,11.3073,11.3139,11.2608,11.2874,140900.0
2005-06-29 12:40:00,17.0,17.01,16.98,17.0,59500.0,11.2874,11.294,11.2741,11.2874,59500.0
2005-06-29 12:50:00,16.99,17.01,16.98,16.98,94000.0,11.2807,11.294,11.2741,11.2741,94000.0
2005-06-29 13:00:00,16.98,16.99,16.91,16.93,186100.0,11.2741,11.2807,11.2276,11.2409,186100.0
2005-06-29 13:10:00,16.94,16.94,16.9,16.91,182400.0,11.2475,11.2475,11.221,11.2276,182400.0
2005-06-29 13:20:00,16.91,16.93,16.87,16.89,246400.0,11.2276,11.2409,11.201,11.2143,246400.0
2005-06-29 13:30:00,16.88,16.9,16.83,16.87,395100.0,11.2077,11.221,11.1745,11.201,395100.0
2005-06-29 13:40:00,16.86,16.87,16.79,16.79,143100.0,11.1944,11.201,11.1479,11.1479,143100.0
2005-06-29 13:50:00,16.8,16.83,16.8,16.82,155800.0,11.1546,11.1745,11.1546,11.1678,155800.0
2005-06-29 14:00:00,16.81,16.85,16.8,16.85,96000.0,11.1612,11.1878,11.1546,11.1878,96000.0
2005-06-29 14:10:00,16.84,16.89,16.83,16.87,167000.0,11.1811,11.2143,11.1745,11.201,167000.0
2005-06-29 14:20:00,16.86,16.9,16.85,16.85,163300.0,11.1944,11.221,11.1878,11.1878,163300.0
2005-06-29 14:30:00,16.86,16.89,16.84,16.87,167200.0,11.1944,11.2143,11.1811,11.201,167200.0
2005-06-29 14:40:00,16.87,16.87,16.81,16.82,264700.0,11.201,11.201,11.1612,11.1678,264700.0
2005-06-29 14:50:00,16.82,16.86,16.8,16.83,199700.0,11.1678,11.1944,11.1546,11.1745,199700.0
2005-06-29 15:00:00,16.82,16.85,16.78,16.84,129200.0,11.1678,11.1878,11.1413,11.1811,129200.0
2005-06-29 15:10:00,16.85,16.85,16.77,16.78,206300.0,11.1878,11.1878,11.1346,11.1413,206300.0
2005-06-29 15:20:00,16.77,16.79,16.7,16.77,310300.0,11.1346,11.1479,11.0882,11.1346,310300.0
2005-06-29 15:30:00,16.77,16.83,16.77,16.78,210000.0,11.1346,11.1745,11.1346,11.1413,210000.0
2005-06-29 15:40:00,16.79,16.86,16.78,16.83,194700.0,11.1479,11.1944,11.1413,11.1745,194700.0
2005-06-29 15:50:00,16.83,16.85,16.8,16.84,370700.0,11.1745,11.1878,11.1546,11.1811,370700.0
2005-06-30 09:30:00,16.98,16.98,16.87,16.88,335100.0,11.2741,11.2741,11.201,11.2077,335100.0
2005-06-30 09:40:00,16.87,16.94,16.86,16.93,294000.0,11.201,11.2475,11.1944,11.2409,294000.0
2005-06-30 09:50:00,16.93,16.98,16.9,16.95,362500.0,11.2409,11.2741,11.221,11.2542,362500.0
2005-06-30 10:00:00,16.95,17.02,16.94,17.02,504500.0,11.2542,11.3006,11.2475,11.3006,504500.0
2005-06-30 10:10:00,17.02,17.07,17.01,17.06,295600.0,11.3006,11.3338,11.294,11.3272,295600.0
2005-06-30 10:20:00,17.06,17.07,17.01,17.06,607600.0,11.3272,11.3338,11.294,11.3272,607600.0
2005-06-30 10:30:00,17.06,17.07,17.03,17.04,198400.0,11.3272,11.3338,11.3073,11.3139,198400.0
2005-06-30 10:40:00,17.03,17.04,16.98,17.03,182500.0,11.3073,11.3139,11.2741,11.3073,182500.0
2005-06-30 10:50:00,17.03,17.05,17.01,17.01,717700.0,11.3073,11.3206,11.294,11.294,717700.0
2005-06-30 11:00:00,17.0,17.01,16.91,16.92,173600.0,11.2874,11.294,11.2276,11.2342,173600.0
2005-06-30 11:10:00,16.92,16.93,16.89,16.89,76100.0,11.2342,11.2409,11.2143,11.2143,76100.0
2005-06-30 11:20:00,16.9,16.92,16.85,16.9,113700.0,11.221,11.2342,11.1878,11.221,113700.0
2005-06-30 11:30:00,16.9,16.92,16.87,16.88,99000.0,11.221,11.2342,11.201,11.2077,99000.0
2005-06-30 11:40:00,16.89,16.89,16.85,16.86,84600.0,11.2143,11.2143,11.1878,11.1944,84600.0
2005-06-30 11:50:00,16.86,16.87,16.84,16.84,98700.0,11.1944,11.201,11.1811,11.1811,98700.0
2005-06-30 12:00:00,16.84,16.85,16.8,16.81,139000.0,11.1811,11.1878,11.1546,11.1612,139000.0
2005-06-30 12:10:00,16.81,16.82,16.79,16.79,74400.0,11.1612,11.1678,11.1479,11.1479,74400.0
2005-06-30 12:20:00,16.8,16.8,16.77,16.8,38000.0,11.1546,11.1546,11.1346,11.1546,38000.0
2005-06-30 12:30:00,16.8,16.83,16.79,16.81,53200.0,11.1546,11.1745,11.1479,11.1612,53200.0
2005-06-30 12:40:00,16.81,16.91,16.8,16.9,127200.0,11.1612,11.2276,11.1546,11.221,127200.0
2005-06-30 12:50:00,16.9,16.9,16.85,16.87,67700.0,11.221,11.221,11.1878,11.201,67700.0
2005-06-30 13:00:00,16.87,16.9,16.86,16.88,14600.0,11.201,11.221,11.1944,11.2077,14600.0
2005-06-30 13:10:00,16.88,16.91,16.87,16.9,312600.0,11.2077,11.2276,11.201,11.221,312600.0
2005-06-30 13:20:00,16.89,16.9,16.85,16.88,119800.0,11.2143,11.221,11.1878,11.2077,119800.0
2005-06-30 13:30:00,16.88,16.89,16.81,16.85,151400.0,11.2077,11.2143,11.1612,11.1878,151400.0
2005-06-30 13:40:00,16.85,16.86,16.82,16.85,231700.0,11.1878,11.1944,11.1678,11.1878,231700.0
2005-06-30 13:50:00,16.85,16.96,16.85,16.96,172700.0,11.1878,11.2608,11.1878,11.2608,172700.0
2005-06-30 14:00:00,16.96,16.96,16.93,16.94,63700.0,11.2608,11.2608,11.2409,11.2475,63700.0
2005-06-30 14:10:00,16.95,16.96,16.86,16.96,82800.0,11.2542,11.2608,11.1944,11.2608,82800.0
2005-06-30 14:20:00,16.95,16.96,16.81,16.89,182800.0,11.2542,11.2608,11.1612,11.2143,182800.0
2005-06-30 14:30:00,16.88,16.94,16.88,16.9,254800.0,11.2077,11.2475,11.2077,11.221,254800.0
2005-06-30 14:40:00,16.9,16.92,16.89,16.9,97800.0,11.221,11.2342,11.2143,11.221,97800.0
2005-06-30 14:50:00,16.91,16.94,16.88,16.91,97100.0,11.2276,11.2475,11.2077,11.2276,97100.0
2005-06-30 15:00:00,16.91,16.92,16.85,16.86,121200.0,11.2276,11.2342,11.1878,11.1944,121200.0
2005-06-30 15:10:00,16.86,16.87,16.8,16.83,130300.0,11.1944,11.201,11.1546,11.1745,130300.0
2005-06-30 15:20:00,16.84,16.84,16.74,16.76,265700.0,11.1811,11.1811,11.1147,11.128,265700.0
2005-06-30 15:30:00,16.76,16.78,16.71,16.71,224400.0,11.128,11.1413,11.0948,11.0948,224400.0
2005-06-30 15:40:00,16.7,16.72,16.59,16.64,455100.0,11.0882,11.1014,11.0151,11.0483,455100.0
2005-06-30 15:50:00,16.64,16.64,16.52,16.62,605800.0,11.0483,11.0483,10.9687,11.0351,605800.0
2005-07-01 09:30:00,16.82,16.89,16.77,16.77,386200.0,11.1678,11.2143,11.1346,11.1346,386200.0
2005-07-01 09:40:00,16.77,16.82,16.77,16.82,158700.0,11.1346,11.1678,11.1346,11.1678,158700.0
2005-07-01 09:50:00,16.82,16.87,16.79,16.85,197100.0,11.1678,11.201,11.1479,11.1878,197100.0
2005-07-01 10:00:00,16.86,16.9,16.85,16.85,160300.0,11.1944,11.221,11.1878,11.1878,160300.0
2005-07-01 10:10:00,16.86,16.86,16.8,16.82,232700.0,11.1944,11.1944,11.1546,11.1678,232700.0
2005-07-01 10:20:00,16.82,16.85,16.76,16.83,121100.0,11.1678,11.1878,11.128,11.1745,121100.0
2005-07-01 10:30:00,16.83,16.94,16.82,16.92,168100.0,11.1745,11.2475,11.1678,11.2342,168100.0
2005-07-01 10:40:00,16.92,16.93,16.84,16.88,200900.0,11.2342,11.2409,11.1811,11.2077,200900.0
2005-07-01 10:50:00,16.88,16.93,16.85,16.91,223800.0,11.2077,11.2409,11.1878,11.2276,223800.0
2005-07-01 11:00:00,16.92,16.92,16.82,16.83,132100.0,11.2342,11.2342,11.1678,11.1745,132100.0
2005-07-01 11:10:00,16.82,16.9,16.82,16.9,216200.0,11.1678,11.221,11.1678,11.221,216200.0
2005-07-01 11:20:00,16.9,16.95,16.89,16.92,325100.0,11.221,11.2542,11.2143,11.2342,325100.0
2005-07-01 11:30:00,16.92,16.94,16.91,16.91,120900.0,11.2342,11.2475,11.2276,11.2276,120900.0
2005-07-01 11:40:00,16.9,16.93,16.9,16.93,239700.0,11.221,11.2409,11.221,11.2409,239700.0
2005-07-01 11:50:00,16.93,16.96,16.92,16.92,406300.0,11.2409,11.2608,11.2342,11.2342,406300.0
2005-07-01 12:00:00,16.93,16.93,16.88,16.89,113700.0,11.2409,11.2409,11.2077,11.2143,113700.0
2005-07-01 12:10:00,16.9,16.91,16.87,16.9,92300.0,11.221,11.2276,11.201,11.221,92300.0
2005-07-01 12:20:00,16.91,16.93,16.91,16.91,70200.0,11.2276,11.2409,11.2276,11.2276,70200.0
2005-07-01 12:30:00,16.92,16.92,16.91,16.91,36500.0,11.2342,11.2342,11.2276,11.2276,36500.0
2005-07-01 12:40:00,16.91,16.92,16.9,16.92,42700.0,11.2276,11.2342,11.221,11.2342,42700.0
2005-07-01 12:50:00,16.91,16.92,16.9,16.91,41900.0,11.2276,11.2342,11.221,11.2276,41900.0
2005-07-01 13:00:00,16.91,16.92,16.9,16.9,90800.0,11.2276,11.2342,11.221,11.221,90800.0
2005-07-01 13:10:00,16.9,16.91,16.89,16.9,49700.0,11.221,11.2276,11.2143,11.221,49700.0
2005-07-01 13:20:00,16.9,16.92,16.88,16.92,85800.0,11.221,11.2342,11.2077,11.2342,85800.0
2005-07-01 13:30:00,16.92,16.94,16.91,16.93,59500.0,11.2342,11.2475,11.2276,11.2409,59500.0
2005-07-01 13:40:00,16.94,16.94,16.91,16.93,42900.0,11.2475,11.2475,11.2276,11.2409,42900.0
2005-07-01 13:50:00,16.92,16.95,16.92,16.93,65400.0,11.2342,11.2542,11.2342,11.2409,65400.0
2005-07-01 14:00:00,16.93,16.94,16.92,16.93,54800.0,11.2409,11.2475,11.2342,11.2409,54800.0
2005-07-01 14:10:00,16.92,16.93,16.91,16.91,75200.0,11.2342,11.2409,11.2276,11.2276,75200.0
2005-07-01 14:20:00,16.91,16.92,16.9,16.91,26800.0,11.2276,11.2342,11.221,11.2276,26800.0
2005-07-01 14:30:00,16.91,16.92,16.88,16.92,110100.0,11.2276,11.2342,11.2077,11.2342,110100.0
2005-07-01 14:40:00,16.91,16.92,16.88,16.9,52200.0,11.2276,11.2342,11.2077,11.221,52200.0
2005-07-01 14:50:00,16.89,16.9,16.87,16.89,59300.0,11.2143,11.221,11.201,11.2143,59300.0
2005-07-01 15:00:00,16.89,16.9,16.86,16.88,122600.0,11.2143,11.221,11.1944,11.2077,122600.0
2005-07-01 15:10:00,16.88,16.91,16.86,16.89,93200.0,11.2077,11.2276,11.1944,11.2143,93200.0
2005-07-01 15:20:00,16.89,16.9,16.87,16.88,82700.0,11.2143,11.221,11.201,11.2077,82700.0
2005-07-01 15:30:00,16.88,16.9,16.87,16.89,111900.0,11.2077,11.221,11.201,11.2143,111900.0
2005-07-01 15:40:00,16.9,16.9,16.87,16.89,111300.0,11.221,11.221,11.201,11.2143,111300.0
2005-07-01 15:50:00,16.88,16.9,16.85,16.9,222000.0,11.2077,11.221,11.1878,11.221,222000.0
2005-07-05 09:30:00,16.78,16.82,16.77,16.78,317400.0,11.1413,11.1678,11.1346,11.1413,317400.0
2005-07-05 09:40:00,16.78,16.8,16.76,16.8,132400.0,11.1413,11.1546,11.128,11.1546,132400.0
2005-07-05 09:50:00,16.8,16.84,16.8,16.83,101900.0,11.1546,11.1811,11.1546,11.1745,101900.0
2005-07-05 10:00:00,16.82,16.84,16.81,16.84,135800.0,11.1678,11.1811,11.1612,11.1811,135800.0
2005-07-05 10:10:00,16.83,16.88,16.83,16.87,127200.0,11.1745,11.2077,11.1745,11.201,127200.0
2005-07-05 10:20:00,16.87,16.92,16.86,16.92,111100.0,11.201,11.2342,11.1944,11.2342,111100.0
2005-07-05 10:30:00,16.92,16.99,16.89,16.92,158400.0,11.2342,11.2807,11.2143,11.2342,158400.0
2005-07-05 10:40:00,16.91,16.97,16.9,16.96,72900.0,11.2276,11.2674,11.221,11.2608,72900.0
2005-07-05 10:50:00,16.97,16.98,16.93,16.95,87800.0,11.2674,11.2741,11.2409,11.2542,87800.0
2005-07-05 11:00:00,16.96,16.96,16.93,16.93,116700.0,11.2608,11.2608,11.2409,11.2409,116700.0
2005-07-05 11:10:00,16.94,16.97,16.93,16.97,410800.0,11.2475,11.2674,11.2409,11.2674,410800.0
2005-07-05 11:20:00,16.95,16.98,16.95,16.98,94400.0,11.2542,11.2741,11.2542,11.2741,94400.0
2005-07-05 11:30:00,16.98,16.98,16.96,16.96,106400.0,11.2741,11.2741,11.2608,11.2608,106400.0
2005-07-05 11:40:00,16.97,16.98,16.94,16.95,68800.0,11.2674,11.2741,11.2475,11.2542,68800.0
2005-07-05 11:50:00,16.95,16.95,16.93,16.94,71900.0,11.2542,11.2542,11.2409,11.2475,71900.0
2005-07-05 12:00:00,16.93,16.95,16.93,16.93,31300.0,11.2409,11.2542,11.2409,11.2409,31300.0
2005-07-05 12:10:00,16.94,16.95,16.93,16.94,41100.0,11.2475,11.2542,11.2409,11.2475,41100.0
2005-07-05 12:20:00,16.93,16.97,16.93,16.97,146100.0,11.2409,11.2674,11.2409,11.2674,146100.0
2005-07-05 12:30:00,16.97,17.0,16.96,16.98,545900.0,11.2674,11.2874,11.2608,11.2741,545900.0
2005-07-05 12:40:00,16.97,16.97,16.94,16.95,144800.0,11.2674,11.2674,11.2475,11.2542,144800.0
2005-07-05 12:50:00,16.95,16.98,16.94,16.96,189700.0,11.2542,11.2741,11.2475,11.2608,189700.0
2005-07-05 13:00:00,16.96,16.98,16.95,16.95,155700.0,11.2608,11.2741,11.2542,11.2542,155700.0
2005-07-05 13:10:00,16.95,16.98,16.94,16.94,176400.0,11.2542,11.2741,11.2475,11.2475,176400.0
2005-07-05 13:20:00,16.95,16.96,16.92,16.93,85400.0,11.2542,11.2608,11.2342,11.2409,85400.0
2005-07-05 13:30:00,16.93,16.95,16.91,16.95,93100.0,11.2409,11.2542,11.2276,11.2542,93100.0
2005-07-05 13:40:00,16.94,16.95,16.91,16.93,104800.0,11.2475,11.2542,11.2276,11.2409,104800.0
2005-07-05 13:50:00,16.95,16.95,16.86,16.87,125700.0,11.2542,11.2542,11.1944,11.201,125700.0
2005-07-05 14:00:00,16.88,16.91,16.87,16.9,166100.0,11.2077,11.2276,11.201,11.221,166100.0
2005-07-05 14:10:00,16.89,16.91,16.88,16.89,184700.0,11.2143,11.2276,11.2077,11.2143,184700.0
2005-07-05 14:20:00,16.89,16.91,16.88,16.89,142900.0,11.2143,11.2276,11.2077,11.2143,142900.0
2005-07-05 14:30:00,16.88,16.9,16.87,16.9,110700.0,11.2077,11.221,11.201,11.221,110700.0
2005-07-05 14:40:00,16.89,16.91,16.89,16.9,87100.0,11.2143,11.2276,11.2143,11.221,87100.0
2005-07-05 14:50:00,16.89,16.91,16.89,16.91,75700.0,11.2143,11.2276,11.2143,11.2276,75700.0
2005-07-05 15:00:00,16.91,16.91,16.85,16.85,92400.0,11.2276,11.2276,11.1878,11.1878,92400.0
2005-07-05 15:10:00,16.85,16.86,16.81,16.83,148700.0,11.1878,11.1944,11.1612,11.1745,148700.0
2005-07-05 15:20:00,16.83,16.89,16.83,16.88,89100.0,11.1745,11.2143,11.1745,11.2077,89100.0
2005-07-05 15:30:00,16.88,16.89,16.84,16.84,116900.0,11.2077,11.2143,11.1811,11.1811,116900.0
2005-07-05 15:40:00,16.85,16.87,16.82,16.83,186400.0,11.1878,11.201,11.1678,11.1745,186400.0
2005-07-05 15:50:00,16.83,16.86,16.8,16.86,315900.0,11.1745,11.1944,11.1546,11.1944,315900.0
2005-07-06 09:30:00,16.81,16.84,16.78,16.81,336800.0,11.1612,11.1811,11.1413,11.1612,336800.0
2005-07-06 09:40:00,16.81,16.94,16.8,16.88,284900.0,11.1612,11.2475,11.1546,11.2077,284900.0
2005-07-06 09:50:00,16.89,16.9,16.86,16.88,241900.0,11.2143,11.221,11.1944,11.2077,241900.0
2005-07-06 10:00:00,16.88,16.91,16.79,16.81,181600.0,11.2077,11.2276,11.1479,11.1612,181600.0
2005-07-06 10:10:00,16.8,16.81,16.77,16.78,172700.0,11.1546,11.1612,11.1346,11.1413,172700.0
2005-07-06 10:20:00,16.78,16.79,16.75,16.75,185700.0,11.1413,11.1479,11.1214,11.1214,185700.0
2005-07-06 10:30:00,16.75,16.77,16.72,16.73,228800.0,11.1214,11.1346,11.1014,11.1081,228800.0
2005-07-06 10:40:00,16.74,16.77,16.73,16.74,195500.0,11.1147,11.1346,11.1081,11.1147,195500.0
2005-07-06 10:50:00,16.74,16.76,16.73,16.74,154000.0,11.1147,11.128,11.1081,11.1147,154000.0
2005-07-06 11:00:00,16.74,16.75,16.68,16.69,328700.0,11.1147,11.1214,11.0749,11.0815,328700.0
2005-07-06 11:10:00,16.7,16.72,16.69,16.71,126300.0,11.0882,11.1014,11.0815,11.0948,126300.0
2005-07-06 11:20:00,16.71,16.76,16.7,16.74,91600.0,11.0948,11.128,11.0882,11.1147,91600.0
2005-07-06 11:30:00,16.73,16.79,16.73,16.78,169400.0,11.1081,11.1479,11.1081,11.1413,169400.0
2005-07-06 11:40:00,16.78,16.79,16.73,16.74,143300.0,11.1413,11.1479,11.1081,11.1147,143300.0
2005-07-06 11:50:00,16.74,16.79,16.73,16.76,73100.0,11.1147,11.1479,11.1081,11.128,73100.0
2005-07-06 12:00:00,16.77,16.78,16.74,16.77,137000.0,11.1346,11.1413,11.1147,11.1346,137000.0
2005-07-06 12:10:00,16.77,16.78,16.75,16.77,89000.0,11.1346,11.1413,11.1214,11.1346,89000.0
2005-07-06 12:20:00,16.77,16.77,16.71,16.71,55000.0,11.1346,11.1346,11.0948,11.0948,55000.0
2005-07-06 12:30:00,16.71,16.72,16.67,16.68,93800.0,11.0948,11.1014,11.0683,11.0749,93800.0
2005-07-06 12:40:00,16.68,16.68,16.65,16.67,92600.0,11.0749,11.0749,11.055,11.0683,92600.0
2005-07-06 12:50:00,16.68,16.68,16.66,16.66,45700.0,11.0749,11.0749,11.0616,11.0616,45700.0
2005-07-06 13:00:00,16.67,16.69,16.65,16.68,70900.0,11.0683,11.0815,11.055,11.0749,70900.0
2005-07-06 13:10:00,16.69,16.7,16.67,16.69,50100.0,11.0815,11.0882,11.0683,11.0815,50100.0
2005-07-06 13:20:00,16.69,16.69,16.68,16.68,52200.0,11.0815,11.0815,11.0749,11.0749,52200.0
2005-07-06 13:30:00,16.69,16.7,16.68,16.68,179400.0,11.0815,11.0882,11.0749,11.0749,179400.0
2005-07-06 13:40:00,16.68,16.69,16.67,16.68,47000.0,11.0749,11.0815,11.0683,11.0749,47000.0
2005-07-06 13:50:00,16.68,16.69,16.67,16.69,54400.0,11.0749,11.0815,11.0683,11.0815,54400.0
2005-07-06 14:00:00,16.69,16.69,16.65,16.66,146200.0,11.0815,11.0815,11.055,11.0616,146200.0
2005-07-06 14:10:00,16.66,16.69,16.65,16.69,45900.0,11.0616,11.0815,11.055,11.0815,45900.0
2005-07-06 14:20:00,16.68,16.69,16.6,16.6,226700.0,11.0749,11.0815,11.0218,11.0218,226700.0
2005-07-06 14:30:00,16.6,16.61,16.55,16.59,345800.0,11.0218,11.0284,10.9886,11.0151,345800.0
2005-07-06 14:40:00,16.59,16.59,16.55,16.57,84200.0,11.0151,11.0151,10.9886,11.0019,84200.0
2005-07-06 14:50:00,16.58,16.63,16.57,16.59,213600.0,11.0085,11.0417,11.0019,11.0151,213600.0
2005-07-06 15:00:00,16.59,16.63,16.58,16.62,115300.0,11.0151,11.0417,11.0085,11.0351,115300.0
2005-07-06 15:10:00,16.62,16.63,16.57,16.59,186400.0,11.0351,11.0417,11.0019,11.0151,186400.0
2005-07-06 15:20:00,16.58,16.61,16.55,16.59,230600.0,11.0085,11.0284,10.9886,11.0151,230600.0
2005-07-06 15:30:00,16.59,16.6,16.58,16.58,148800.0,11.0151,11.0218,11.0085,11.0085,148800.0
2005-07-06 15:40:00,16.59,16.59,16.53,16.55,253000.0,11.0151,11.0151,10.9753,10.9886,253000.0
2005-07-06 15:50:00,16.55,16.55,16.5,16.51,583800.0,10.9886,10.9886,10.9554,10.962,583800.0
2005-07-07 09:30:00,16.04,16.28,16.03,16.24,815000.0,10.65,10.8093,10.6433,10.7827,815000.0
2005-07-07 09:40:00,16.23,16.5,16.22,16.28,488900.0,10.7761,10.9554,10.7695,10.8093,488900.0
2005-07-07 09:50:00,16.3,16.32,16.18,16.22,390500.0,10.8226,10.8359,10.7429,10.7695,390500.0
2005-07-07 10:00:00,16.22,16.35,16.2,16.33,283600.0,10.7695,10.8558,10.7562,10.8425,283600.0
2005-07-07 10:10:00,16.33,16.34,16.28,16.31,214000.0,10.8425,10.8491,10.8093,10.8292,214000.0
2005-07-07 10:20:00,16.32,16.33,16.26,16.29,192400.0,10.8359,10.8425,10.796,10.8159,192400.0
2005-07-07 10:30:00,16.29,16.36,16.26,16.34,271000.0,10.8159,10.8624,10.796,10.8491,271000.0
2005-07-07 10:40:00,16.33,16.34,16.26,16.28,156700.0,10.8425,10.8491,10.796,10.8093,156700.0
2005-07-07 10:50:00,16.27,16.28,16.23,16.26,159000.0,10.8027,10.8093,10.7761,10.796,159000.0
2005-07-07 11:00:00,16.26,16.26,16.21,16.22,231200.0,10.796,10.796,10.7628,10.7695,231200.0
2005-07-07 11:10:00,16.22,16.27,16.2,16.24,176300.0,10.7695,10.8027,10.7562,10.7827,176300.0
2005-07-07 11:20:00,16.24,16.25,16.2,16.2,176700.0,10.7827,10.7894,10.7562,10.7562,176700.0
2005-07-07 11:30:00,16.2,16.25,16.2,16.24,161500.0,10.7562,10.7894,10.7562,10.7827,161500.0
2005-07-07 11:40:00,16.23,16.28,16.23,16.27,83100.0,10.7761,10.8093,10.7761,10.8027,83100.0
2005-07-07 11:50:00,16.26,16.34,16.23,16.33,224200.0,10.796,10.8491,10.7761,10.8425,224200.0
2005-07-07 12:00:00,16.33,16.33,16.27,16.32,79000.0,10.8425,10.8425,10.8027,10.8359,79000.0
2005-07-07 12:10:00,16.32,16.36,16.32,16.35,132100.0,10.8359,10.8624,10.8359,10.8558,132100.0
2005-07-07 12:20:00,16.34,16.35,16.32,16.33,181900.0,10.8491,10.8558,10.8359,10.8425,181900.0
2005-07-07 12:30:00,16.33,16.35,16.3,16.34,71400.0,10.8425,10.8558,10.8226,10.8491,71400.0
2005-07-07 12:40:00,16.34,16.37,16.33,16.34,84900.0,10.8491,10.8691,10.8425,10.8491,84900.0
2005-07-07 12:50:00,16.34,16.35,16.32,16.34,88000.0,10.8491,10.8558,10.8359,10.8491,88000.0
2005-07-07 13:00:00,16.33,16.35,16.33,16.34,132600.0,10.8425,10.8558,10.8425,10.8491,132600.0
2005-07-07 13:10:00,16.33,16.34,16.32,16.32,31900.0,10.8425,10.8491,10.8359,10.8359,31900.0
2005-07-07 13:20:00,16.33,16.34,16.32,16.33,77100.0,10.8425,10.8491,10.8359,10.8425,77100.0
2005-07-07 13:30:00,16.33,16.35,16.32,16.33,67100.0,10.8425,10.8558,10.8359,10.8425,67100.0
2005-07-07 13:40:00,16.34,16.36,16.33,16.35,153900.0,10.8491,10.8624,10.8425,10.8558,153900.0
2005-07-07 13:50:00,16.34,16.38,16.34,16.38,296800.0,10.8491,10.8757,10.8491,10.8757,296800.0
2005-07-07 14:00:00,16.38,16.38,16.34,16.35,223900.0,10.8757,10.8757,10.8491,10.8558,223900.0
2005-07-07 14:10:00,16.36,16.39,16.33,16.39,160200.0,10.8624,10.8823,10.8425,10.8823,160200.0
2005-07-07 14:20:00,16.39,16.43,16.38,16.4,64800.0,10.8823,10.9089,10.8757,10.889,64800.0
2005-07-07 14:30:00,16.4,16.51,16.39,16.48,285600.0,10.889,10.962,10.8823,10.9421,285600.0
2005-07-07 14:40:00,16.48,16.5,16.45,16.46,211300.0,10.9421,10.9554,10.9222,10.9288,211300.0
2005-07-07 14:50:00,16.48,16.52,16.45,16.52,154300.0,10.9421,10.9687,10.9222,10.9687,154300.0
2005-07-07 15:00:00,16.52,16.7,16.52,16.69,323000.0,10.9687,11.0882,10.9687,11.0815,323000.0
2005-07-07 15:10:00,16.68,16.7,16.34,16.67,261100.0,11.0749,11.0882,10.8491,11.0683,261100.0
2005-07-07 15:20:00,16.67,16.67,16.56,16.6,230300.0,11.0683,11.0683,10.9952,11.0218,230300.0
2005-07-07 15:30:00,16.6,16.7,16.59,16.63,239500.0,11.0218,11.0882,11.0151,11.0417,239500.0
2005-07-07 15:40:00,16.62,16.64,16.57,16.6,210500.0,11.0351,11.0483,11.0019,11.0218,210500.0
2005-07-07 15:50:00,16.61,16.63,16.56,16.59,303400.0,11.0284,11.0417,10.9952,11.0151,303400.0
2005-07-08 09:30:00,16.61,16.66,16.54,16.64,245000.0,11.0284,11.0616,10.9819,11.0483,245000.0
2005-07-08 09:40:00,16.64,16.75,16.63,16.71,190500.0,11.0483,11.1214,11.0417,11.0948,190500.0
2005-07-08 09:50:00,16.71,16.74,16.69,16.7,175500.0,11.0948,11.1147,11.0815,11.0882,175500.0
2005-07-08 10:00:00,16.7,16.72,16.65,16.69,199500.0,11.0882,11.1014,11.055,11.0815,199500.0
2005-07-08 10:10:00,16.69,16.74,16.68,16.72,306000.0,11.0815,11.1147,11.0749,11.1014,306000.0
2005-07-08 10:20:00,16.73,16.77,16.71,16.73,210100.0,11.1081,11.1346,11.0948,11.1081,210100.0
2005-07-08 10:30:00,16.73,16.78,16.73,16.75,122400.0,11.1081,11.1413,11.1081,11.1214,122400.0
2005-07-08 10:40:00,16.76,16.79,16.75,16.79,88500.0,11.128,11.1479,11.1214,11.1479,88500.0
2005-07-08 10:50:00,16.79,16.82,16.75,16.76,171600.0,11.1479,11.1678,11.1214,11.128,171600.0
2005-07-08 11:00:00,16.76,16.8,16.76,16.79,182300.0,11.128,11.1546,11.128,11.1479,182300.0
2005-07-08 11:10:00,16.79,16.81,16.76,16.8,144000.0,11.1479,11.1612,11.128,11.1546,144000.0
2005-07-08 11:20:00,16.81,16.82,16.76,16.81,109600.0,11.1612,11.1678,11.128,11.1612,109600.0
2005-07-08 11:30:00,16.82,16.82,16.76,16.77,156600.0,11.1678,11.1678,11.128,11.1346,156600.0
2005-07-08 11:40:00,16.77,16.81,16.76,16.81,239300.0,11.1346,11.1612,11.128,11.1612,239300.0
2005-07-08 11:50:00,16.8,16.81,16.79,16.81,93200.0,11.1546,11.1612,11.1479,11.1612,93200.0
2005-07-08 12:00:00,16.81,16.86,16.8,16.84,233000.0,11.1612,11.1944,11.1546,11.1811,233000.0
2005-07-08 12:10:00,16.84,16.86,16.81,16.84,194400.0,11.1811,11.1944,11.1612,11.1811,194400.0
2005-07-08 12:20:00,16.84,16.91,16.84,16.9,272700.0,11.1811,11.2276,11.1811,11.221,272700.0
2005-07-08 12:30:00,16.91,16.96,16.9,16.95,248800.0,11.2276,11.2608,11.221,11.2542,248800.0
2005-07-08 12:40:00,16.95,16.97,16.93,16.97,154000.0,11.2542,11.2674,11.2409,11.2674,154000.0
2005-07-08 12:50:00,16.97,16.98,16.93,16.93,181300.0,11.2674,11.2741,11.2409,11.2409,181300.0
2005-07-08 13:00:00,16.93,16.95,16.91,16.95,75500.0,11.2409,11.2542,11.2276,11.2542,75500.0
2005-07-08 13:10:00,16.95,16.96,16.93,16.95,163900.0,11.2542,11.2608,11.2409,11.2542,163900.0
2005-07-08 13:20:00,16.95,16.96,16.93,16.93,224700.0,11.2542,11.2608,11.2409,11.2409,224700.0
2005-07-08 13:30:00,16.94,16.94,16.9,16.92,118700.0,11.2475,11.2475,11.221,11.2342,118700.0
2005-07-08 13:40:00,16.92,16.93,16.88,16.91,140800.0,11.2342,11.2409,11.2077,11.2276,140800.0
2005-07-08 13:50:00,16.91,16.92,16.89,16.92,168700.0,11.2276,11.2342,11.2143,11.2342,168700.0
2005-07-08 14:00:00,16.92,16.92,16.91,16.91,132100.0,11.2342,11.2342,11.2276,11.2276,132100.0
2005-07-08 14:10:00,16.92,16.92,16.9,16.91,275000.0,11.2342,11.2342,11.221,11.2276,275000.0
2005-07-08 14:20:00,16.91,16.94,16.89,16.93,175900.0,11.2276,11.2475,11.2143,11.2409,175900.0
2005-07-08 14:30:00,16.94,16.95,16.92,16.92,52400.0,11.2475,11.2542,11.2342,11.2342,52400.0
2005-07-08 14:40:00,16.93,16.93,16.89,16.91,123200.0,11.2409,11.2409,11.2143,11.2276,123200.0
2005-07-08 14:50:00,16.92,16.92,16.87,16.91,79600.0,11.2342,11.2342,11.201,11.2276,79600.0
2005-07-08 15:00:00,16.91,16.94,16.9,16.93,95000.0,11.2276,11.2475,11.221,11.2409,95000.0
2005-07-08 15:10:00,16.93,16.93,16.9,16.92,60100.0,11.2409,11.2409,11.221,11.2342,60100.0
2005-07-08 15:20:00,16.91,16.95,16.89,16.94,130500.0,11.2276,11.2542,11.2143,11.2475,130500.0
2005-07-08 15:30:00,16.94,16.95,16.92,16.94,122800.0,11.2475,11.2542,11.2342,11.2475,122800.0
2005-07-08 15:40:00,16.94,16.96,16.9,16.91,234500.0,11.2475,11.2608,11.221,11.2276,234500.0
2005-07-08 15:50:00,16.91,16.95,16.91,16.94,304600.0,11.2276,11.2542,11.2276,11.2475,304600.0
2005-07-11 09:30:00,17.0,17.28,17.0,17.2,1020100.0,11.2874,11.4733,11.2874,11.4202,1020100.0
2005-07-11 09:40:00,17.19,17.27,17.19,17.25,860300.0,11.4135,11.4666,11.4135,11.4533,860300.0
2005-07-11 09:50:00,17.26,17.28,17.15,17.22,536500.0,11.46,11.4733,11.387,11.4334,536500.0
2005-07-11 10:00:00,17.21,17.22,17.12,17.21,426900.0,11.4268,11.4334,11.367,11.4268,426900.0
2005-07-11 10:10:00,17.2,17.25,17.2,17.24,447200.0,11.4202,11.4533,11.4202,11.4467,447200.0
2005-07-11 10:20:00,17.25,17.38,17.22,17.36,469100.0,11.4533,11.5397,11.4334,11.5264,469100.0
2005-07-11 10:30:00,17.35,17.36,17.27,17.28,240800.0,11.5197,11.5264,11.4666,11.4733,240800.0
2005-07-11 10:40:00,17.28,17.32,17.26,17.31,197100.0,11.4733,11.4998,11.46,11.4932,197100.0
2005-07-11 10:50:00,17.31,17.33,17.21,17.21,187900.0,11.4932,11.5065,11.4268,11.4268,187900.0
2005-07-11 11:00:00,17.22,17.28,17.16,17.26,233100.0,11.4334,11.4733,11.3936,11.46,233100.0
2005-07-11 11:10:00,17.28,17.33,17.26,17.3,144400.0,11.4733,11.5065,11.46,11.4865,144400.0
2005-07-11 11:20:00,17.3,17.32,17.29,17.3,109800.0,11.4865,11.4998,11.4799,11.4865,109800.0
2005-07-11 11:30:00,17.29,17.31,17.27,17.29,128700.0,11.4799,11.4932,11.4666,11.4799,128700.0
2005-07-11 11:40:00,17.28,17.3,17.25,17.27,119100.0,11.4733,11.4865,11.4533,11.4666,119100.0
2005-07-11 11:50:00,17.27,17.3,17.25,17.25,243700.0,11.4666,11.4865,11.4533,11.4533,243700.0
2005-07-11 12:00:00,17.25,17.26,17.21,17.23,175200.0,11.4533,11.46,11.4268,11.4401,175200.0
2005-07-11 12:10:00,17.24,17.25,17.2,17.22,147300.0,11.4467,11.4533,11.4202,11.4334,147300.0
2005-07-11 12:20:00,17.23,17.29,17.22,17.26,145500.0,11.4401,11.4799,11.4334,11.46,145500.0
2005-07-11 12:30:00,17.26,17.28,17.25,17.25,65000.0,11.46,11.4733,11.4533,11.4533,65000.0
2005-07-11 12:40:00,17.25,17.26,17.22,17.26,190700.0,11.4533,11.46,11.4334,11.46,190700.0
2005-07-11 12:50:00,17.26,17.27,17.2,17.22,260100.0,11.46,11.4666,11.4202,11.4334,260100.0
2005-07-11 13:00:00,17.22,17.23,17.2,17.21,229100.0,11.4334,11.4401,11.4202,11.4268,229100.0
2005-07-11 13:10:00,17.21,17.23,17.17,17.17,214900.0,11.4268,11.4401,11.4002,11.4002,214900.0
2005-07-11 13:20:00,17.17,17.24,17.17,17.22,104700.0,11.4002,11.4467,11.4002,11.4334,104700.0
2005-07-11 13:30:00,17.22,17.25,17.2,17.22,136600.0,11.4334,11.4533,11.4202,11.4334,136600.0
2005-07-11 13:40:00,17.22,17.23,17.18,17.2,152300.0,11.4334,11.4401,11.4069,11.4202,152300.0
2005-07-11 13:50:00,17.2,17.21,17.17,17.2,129100.0,11.4202,11.4268,11.4002,11.4202,129100.0
2005-07-11 14:00:00,17.19,17.22,17.19,17.21,78500.0,11.4135,11.4334,11.4135,11.4268,78500.0
2005-07-11 14:10:00,17.22,17.23,17.19,17.21,110300.0,11.4334,11.4401,11.4135,11.4268,110300.0
2005-07-11 14:20:00,17.2,17.21,17.18,17.21,151600.0,11.4202,11.4268,11.4069,11.4268,151600.0
2005-07-11 14:30:00,17.21,17.22,17.18,17.21,127100.0,11.4268,11.4334,11.4069,11.4268,127100.0
2005-07-11 14:40:00,17.21,17.23,17.2,17.22,218200.0,11.4268,11.4401,11.4202,11.4334,218200.0
2005-07-11 14:50:00,17.21,17.23,17.2,17.22,128000.0,11.4268,11.4401,11.4202,11.4334,128000.0
2005-07-11 15:00:00,17.22,17.25,17.22,17.24,211900.0,11.4334,11.4533,11.4334,11.4467,211900.0
2005-07-11 15:10:00,17.24,17.26,17.22,17.23,259100.0,11.4467,11.46,11.4334,11.4401,259100.0
2005-07-11 15:20:00,17.23,17.24,17.2,17.23,219200.0,11.4401,11.4467,11.4202,11.4401,219200.0
2005-07-11 15:30:00,17.22,17.24,17.2,17.2,733300.0,11.4334,11.4467,11.4202,11.4202,733300.0
2005-07-11 15:40:00,17.2,17.23,17.19,17.2,212900.0,11.4202,11.4401,11.4135,11.4202,212900.0
2005-07-11 15:50:00,17.2,17.21,17.18,17.2,465700.0,11.4202,11.4268,11.4069,11.4202,465700.0
2005-07-12 09:30:00,17.2,17.26,17.2,17.23,534400.0,11.4202,11.46,11.4202,11.4401,534400.0
2005-07-12 09:40:00,17.22,17.25,17.2,17.24,580900.0,11.4334,11.4533,11.4202,11.4467,580900.0
2005-07-12 09:50:00,17.24,17.31,17.23,17.29,783200.0,11.4467,11.4932,11.4401,11.4799,783200.0
2005-07-12 10:00:00,17.29,17.3,17.24,17.25,317900.0,11.4799,11.4865,11.4467,11.4533,317900.0
2005-07-12 10:10:00,17.24,17.26,17.23,17.25,506700.0,11.4467,11.46,11.4401,11.4533,506700.0
2005-07-12 10:20:00,17.25,17.25,17.24,17.25,199400.0,11.4533,11.4533,11.4467,11.4533,199400.0
2005-07-12 10:30:00,17.25,17.25,17.24,17.24,168300.0,11.4533,11.4533,11.4467,11.4467,168300.0
2005-07-12 10:40:00,17.25,17.3,17.24,17.28,283400.0,11.4533,11.4865,11.4467,11.4733,283400.0
2005-07-12 10:50:00,17.29,17.34,17.29,17.32,376400.0,11.4799,11.5131,11.4799,11.4998,376400.0
2005-07-12 11:00:00,17.32,17.32,17.28,17.3,162900.0,11.4998,11.4998,11.4733,11.4865,162900.0
2005-07-12 11:10:00,17.3,17.35,17.28,17.29,261000.0,11.4865,11.5197,11.4733,11.4799,261000.0
2005-07-12 11:20:00,17.28,17.32,17.25,17.32,260200.0,11.4733,11.4998,11.4533,11.4998,260200.0
2005-07-12 11:30:00,17.32,17.33,17.28,17.3,176300.0,11.4998,11.5065,11.4733,11.4865,176300.0
2005-07-12 11:40:00,17.31,17.33,17.3,17.3,177200.0,11.4932,11.5065,11.4865,11.4865,177200.0
2005-07-12 11:50:00,17.3,17.3,17.28,17.28,54900.0,11.4865,11.4865,11.4733,11.4733,54900.0
2005-07-12 12:00:00,17.28,17.31,17.26,17.3,88000.0,11.4733,11.4932,11.46,11.4865,88000.0
2005-07-12 12:10:00,17.3,17.31,17.28,17.3,157800.0,11.4865,11.4932,11.4733,11.4865,157800.0
2005-07-12 12:20:00,17.31,17.33,17.29,17.3,82800.0,11.4932,11.5065,11.4799,11.4865,82800.0
2005-07-12 12:30:00,17.3,17.3,17.29,17.29,58300.0,11.4865,11.4865,11.4799,11.4799,58300.0
2005-07-12 12:40:00,17.3,17.3,17.28,17.29,77600.0,11.4865,11.4865,11.4733,11.4799,77600.0
2005-07-12 12:50:00,17.28,17.3,17.28,17.3,63300.0,11.4733,11.4865,11.4733,11.4865,63300.0
2005-07-12 13:00:00,17.3,17.3,17.28,17.29,74900.0,11.4865,11.4865,11.4733,11.4799,74900.0
2005-07-12 13:10:00,17.28,17.3,17.26,17.29,96300.0,11.4733,11.4865,11.46,11.4799,96300.0
2005-07-12 13:20:00,17.29,17.29,17.26,17.28,106200.0,11.4799,11.4799,11.46,11.4733,106200.0
2005-07-12 13:30:00,17.28,17.3,17.27,17.29,117800.0,11.4733,11.4865,11.4666,11.4799,117800.0
2005-07-12 13:40:00,17.29,17.3,17.28,17.28,103900.0,11.4799,11.4865,11.4733,11.4733,103900.0
2005-07-12 13:50:00,17.3,17.35,17.28,17.34,342000.0,11.4865,11.5197,11.4733,11.5131,342000.0
2005-07-12 14:00:00,17.34,17.35,17.32,17.32,116100.0,11.5131,11.5197,11.4998,11.4998,116100.0
2005-07-12 14:10:00,17.33,17.44,17.32,17.43,339900.0,11.5065,11.5795,11.4998,11.5729,339900.0
2005-07-12 14:20:00,17.42,17.47,17.42,17.45,235000.0,11.5662,11.5994,11.5662,11.5861,235000.0
2005-07-12 14:30:00,17.43,17.47,17.43,17.46,238400.0,11.5729,11.5994,11.5729,11.5928,238400.0
2005-07-12 14:40:00,17.45,17.5,17.45,17.47,742600.0,11.5861,11.6193,11.5861,11.5994,742600.0
2005-07-12 14:50:00,17.47,17.48,17.43,17.45,103200.0,11.5994,11.6061,11.5729,11.5861,103200.0
2005-07-12 15:00:00,17.45,17.48,17.44,17.48,75400.0,11.5861,11.6061,11.5795,11.6061,75400.0
2005-07-12 15:10:00,17.48,17.54,17.47,17.52,448200.0,11.6061,11.6459,11.5994,11.6326,448200.0
2005-07-12 15:20:00,17.53,17.53,17.48,17.5,413600.0,11.6393,11.6393,11.6061,11.6193,413600.0
2005-07-12 15:30:00,17.49,17.5,17.45,17.46,290600.0,11.6127,11.6193,11.5861,11.5928,290600.0
2005-07-12 15:40:00,17.45,17.46,17.4,17.41,314100.0,11.5861,11.5928,11.5529,11.5596,314100.0
2005-07-12 15:50:00,17.41,17.44,17.4,17.43,236700.0,11.5596,11.5795,11.5529,11.5729,236700.0
2005-07-13 09:30:00,17.49,17.55,17.43,17.49,442000.0,11.6127,11.6525,11.5729,11.6127,442000.0
2005-07-13 09:40:00,17.48,17.52,17.45,17.52,495700.0,11.6061,11.6326,11.5861,11.6326,495700.0
2005-07-13 09:50:00,17.53,17.56,17.49,17.51,846300.0,11.6393,11.6592,11.6127,11.626,846300.0
2005-07-13 10:00:00,17.5,17.53,17.5,17.51,277300.0,11.6193,11.6393,11.6193,11.626,277300.0
2005-07-13 10:10:00,17.51,17.52,17.47,17.49,398200.0,11.626,11.6326,11.5994,11.6127,398200.0
2005-07-13 10:20:00,17.48,17.5,17.47,17.49,256400.0,11.6061,11.6193,11.5994,11.6127,256400.0
2005-07-13 10:30:00,17.49,17.51,17.48,17.49,413400.0,11.6127,11.626,11.6061,11.6127,413400.0
2005-07-13 10:40:00,17.5,17.52,17.46,17.46,354300.0,11.6193,11.6326,11.5928,11.5928,354300.0
2005-07-13 10:50:00,17.47,17.47,17.44,17.45,208400.0,11.5994,11.5994,11.5795,11.5861,208400.0
2005-07-13 11:00:00,17.44,17.45,17.39,17.45,411100.0,11.5795,11.5861,11.5463,11.5861,411100.0
2005-07-13 11:10:00,17.45,17.46,17.42,17.43,107200.0,11.5861,11.5928,11.5662,11.5729,107200.0
2005-07-13 11:20:00,17.44,17.44,17.43,17.44,162800.0,11.5795,11.5795,11.5729,11.5795,162800.0
2005-07-13 11:30:00,17.44,17.44,17.38,17.4,167700.0,11.5795,11.5795,11.5397,11.5529,167700.0
2005-07-13 11:40:00,17.39,17.42,17.39,17.41,75900.0,11.5463,11.5662,11.5463,11.5596,75900.0
2005-07-13 11:50:00,17.41,17.42,17.35,17.35,124000.0,11.5596,11.5662,11.5197,11.5197,124000.0
2005-07-13 12:00:00,17.35,17.42,17.35,17.41,152700.0,11.5197,11.5662,11.5197,11.5596,152700.0
2005-07-13 12:10:00,17.4,17.43,17.38,17.4,121100.0,11.5529,11.5729,11.5397,11.5529,121100.0
2005-07-13 12:20:00,17.4,17.41,17.39,17.41,52200.0,11.5529,11.5596,11.5463,11.5596,52200.0
2005-07-13 12:30:00,17.41,17.43,17.4,17.41,120700.0,11.5596,11.5729,11.5529,11.5596,120700.0
2005-07-13 12:40:00,17.41,17.41,17.38,17.39,74300.0,11.5596,11.5596,11.5397,11.5463,74300.0
2005-07-13 12:50:00,17.39,17.4,17.36,17.37,72600.0,11.5463,11.5529,11.5264,11.533,72600.0
2005-07-13 13:00:00,17.37,17.4,17.36,17.38,68400.0,11.533,11.5529,11.5264,11.5397,68400.0
2005-07-13 13:10:00,17.38,17.39,17.37,17.38,55000.0,11.5397,11.5463,11.533,11.5397,55000.0
2005-07-13 13:20:00,17.39,17.4,17.37,17.38,39000.0,11.5463,11.5529,11.533,11.5397,39000.0
2005-07-13 13:30:00,17.38,17.39,17.36,17.36,51100.0,11.5397,11.5463,11.5264,11.5264,51100.0
2005-07-13 13:40:00,17.36,17.37,17.3,17.32,119500.0,11.5264,11.533,11.4865,11.4998,119500.0
2005-07-13 13:50:00,17.32,17.38,17.32,17.37,119900.0,11.4998,11.5397,11.4998,11.533,119900.0
2005-07-13 14:00:00,17.38,17.39,17.36,17.39,145200.0,11.5397,11.5463,11.5264,11.5463,145200.0
2005-07-13 14:10:00,17.39,17.42,17.38,17.42,120800.0,11.5463,11.5662,11.5397,11.5662,120800.0
2005-07-13 14:20:00,17.42,17.43,17.41,17.42,76900.0,11.5662,11.5729,11.5596,11.5662,76900.0
2005-07-13 14:30:00,17.41,17.42,17.4,17.41,56000.0,11.5596,11.5662,11.5529,11.5596,56000.0
2005-07-13 14:40:00,17.41,17.46,17.41,17.45,179900.0,11.5596,11.5928,11.5596,11.5861,179900.0
2005-07-13 14:50:00,17.45,17.47,17.41,17.43,217200.0,11.5861,11.5994,11.5596,11.5729,217200.0
2005-07-13 15:00:00,17.42,17.44,17.41,17.44,57400.0,11.5662,11.5795,11.5596,11.5795,57400.0
2005-07-13 15:10:00,17.43,17.45,17.42,17.45,200200.0,11.5729,11.5861,11.5662,11.5861,200200.0
2005-07-13 15:20:00,17.45,17.46,17.41,17.43,102000.0,11.5861,11.5928,11.5596,11.5729,102000.0
2005-07-13 15:30:00,17.42,17.44,17.42,17.43,280700.0,11.5662,11.5795,11.5662,11.5729,280700.0
2005-07-13 15:40:00,17.43,17.45,17.39,17.4,148500.0,11.5729,11.5861,11.5463,11.5529,148500.0
2005-07-13 15:50:00,17.39,17.42,17.37,17.41,235400.0,11.5463,11.5662,11.533,11.5596,235400.0
2005-07-14 09:30:00,17.51,17.51,17.33,17.49,605400.0,11.626,11.626,11.5065,11.6127,605400.0
2005-07-14 09:40:00,17.49,17.5,17.43,17.45,324300.0,11.6127,11.6193,11.5729,11.5861,324300.0
2005-07-14 09:50:00,17.45,17.5,17.41,17.47,473000.0,11.5861,11.6193,11.5596,11.5994,473000.0
2005-07-14 10:00:00,17.47,17.49,17.43,17.46,349300.0,11.5994,11.6127,11.5729,11.5928,349300.0
2005-07-14 10:10:00,17.42,17.44,17.36,17.37,244800.0,11.5662,11.5795,11.5264,11.533,244800.0
2005-07-14 10:20:00,17.36,17.47,17.36,17.41,164500.0,11.5264,11.5994,11.5264,11.5596,164500.0
2005-07-14 10:30:00,17.41,17.45,17.4,17.42,104400.0,11.5596,11.5861,11.5529,11.5662,104400.0
2005-07-14 10:40:00,17.42,17.42,17.4,17.4,69300.0,11.5662,11.5662,11.5529,11.5529,69300.0
2005-07-14 10:50:00,17.41,17.42,17.38,17.39,75800.0,11.5596,11.5662,11.5397,11.5463,75800.0
2005-07-14 11:00:00,17.39,17.4,17.37,17.38,52900.0,11.5463,11.5529,11.533,11.5397,52900.0
2005-07-14 11:10:00,17.39,17.41,17.36,17.37,120600.0,11.5463,11.5596,11.5264,11.533,120600.0
2005-07-14 11:20:00,17.38,17.38,17.31,17.34,160300.0,11.5397,11.5397,11.4932,11.5131,160300.0
2005-07-14 11:30:00,17.33,17.36,17.32,17.32,66000.0,11.5065,11.5264,11.4998,11.4998,66000.0
2005-07-14 11:40:00,17.32,17.37,17.32,17.36,96100.0,11.4998,11.533,11.4998,11.5264,96100.0
2005-07-14 11:50:00,17.36,17.4,17.33,17.36,70700.0,11.5264,11.5529,11.5065,11.5264,70700.0
2005-07-14 12:00:00,17.35,17.37,17.34,17.37,45900.0,11.5197,11.533,11.5131,11.533,45900.0
2005-07-14 12:10:00,17.36,17.36,17.33,17.35,89200.0,11.5264,11.5264,11.5065,11.5197,89200.0
2005-07-14 12:20:00,17.35,17.35,17.33,17.34,49900.0,11.5197,11.5197,11.5065,11.5131,49900.0
2005-07-14 12:30:00,17.34,17.35,17.31,17.31,92000.0,11.5131,11.5197,11.4932,11.4932,92000.0
2005-07-14 12:40:00,17.32,17.34,17.29,17.29,107900.0,11.4998,11.5131,11.4799,11.4799,107900.0
2005-07-14 12:50:00,17.29,17.32,17.29,17.3,76600.0,11.4799,11.4998,11.4799,11.4865,76600.0
2005-07-14 13:00:00,17.3,17.34,17.3,17.34,60800.0,11.4865,11.5131,11.4865,11.5131,60800.0
2005-07-14 13:10:00,17.33,17.38,17.32,17.34,124200.0,11.5065,11.5397,11.4998,11.5131,124200.0
2005-07-14 13:20:00,17.35,17.35,17.29,17.3,78500.0,11.5197,11.5197,11.4799,11.4865,78500.0
2005-07-14 13:30:00,17.29,17.3,17.28,17.29,194600.0,11.4799,11.4865,11.4733,11.4799,194600.0
2005-07-14 13:40:00,17.28,17.28,17.22,17.22,184500.0,11.4733,11.4733,11.4334,11.4334,184500.0
2005-07-14 13:50:00,17.22,17.25,17.2,17.2,170600.0,11.4334,11.4533,11.4202,11.4202,170600.0
2005-07-14 14:00:00,17.21,17.24,17.2,17.22,140700.0,11.4268,11.4467,11.4202,11.4334,140700.0
2005-07-14 14:10:00,17.22,17.23,17.17,17.18,152400.0,11.4334,11.4401,11.4002,11.4069,152400.0
2005-07-14 14:20:00,17.18,17.19,17.13,17.14,78100.0,11.4069,11.4135,11.3737,11.3803,78100.0
2005-07-14 14:30:00,17.15,17.16,17.12,17.14,155900.0,11.387,11.3936,11.367,11.3803,155900.0
2005-07-14 14:40:00,17.14,17.19,17.14,17.16,182900.0,11.3803,11.4135,11.3803,11.3936,182900.0
2005-07-14 14:50:00,17.17,17.18,17.1,17.14,368200.0,11.4002,11.4069,11.3538,11.3803,368200.0
2005-07-14 15:00:00,17.14,17.2,17.14,17.2,152400.0,11.3803,11.4202,11.3803,11.4202,152400.0
2005-07-14 15:10:00,17.2,17.23,17.2,17.21,100400.0,11.4202,11.4401,11.4202,11.4268,100400.0
2005-07-14 15:20:00,17.21,17.22,17.17,17.18,200700.0,11.4268,11.4334,11.4002,11.4069,200700.0
2005-07-14 15:30:00,17.18,17.18,17.15,17.16,124800.0,11.4069,11.4069,11.387,11.3936,124800.0
2005-07-14 15:40:00,17.15,17.19,17.13,17.13,239500.0,11.387,11.4135,11.3737,11.3737,239500.0
2005-07-14 15:50:00,17.14,17.19,17.11,17.11,453400.0,11.3803,11.4135,11.3604,11.3604,453400.0
2005-07-15 09:30:00,16.95,17.17,16.95,17.16,1168500.0,11.2542,11.4002,11.2542,11.3936,1168500.0
2005-07-15 09:40:00,17.16,17.17,17.09,17.1,222800.0,11.3936,11.4002,11.3471,11.3538,222800.0
2005-07-15 09:50:00,17.09,17.19,17.09,17.19,340100.0,11.3471,11.4135,11.3471,11.4135,340100.0
2005-07-15 10:00:00,17.18,17.34,17.18,17.32,269800.0,11.4069,11.5131,11.4069,11.4998,269800.0
2005-07-15 10:10:00,17.31,17.35,17.26,17.33,141100.0,11.4932,11.5197,11.46,11.5065,141100.0
2005-07-15 10:20:00,17.34,17.36,17.28,17.31,156700.0,11.5131,11.5264,11.4733,11.4932,156700.0
2005-07-15 10:30:00,17.31,17.33,17.28,17.31,157100.0,11.4932,11.5065,11.4733,11.4932,157100.0
2005-07-15 10:40:00,17.3,17.32,17.27,17.27,120300.0,11.4865,11.4998,11.4666,11.4666,120300.0
2005-07-15 10:50:00,17.28,17.31,17.26,17.3,99700.0,11.4733,11.4932,11.46,11.4865,99700.0
2005-07-15 11:00:00,17.3,17.38,17.3,17.32,147100.0,11.4865,11.5397,11.4865,11.4998,147100.0
2005-07-15 11:10:00,17.33,17.33,17.27,17.32,77600.0,11.5065,11.5065,11.4666,11.4998,77600.0
2005-07-15 11:20:00,17.31,17.32,17.29,17.31,53400.0,11.4932,11.4998,11.4799,11.4932,53400.0
2005-07-15 11:30:00,17.32,17.32,17.29,17.31,51800.0,11.4998,11.4998,11.4799,11.4932,51800.0
2005-07-15 11:40:00,17.3,17.31,17.29,17.29,49400.0,11.4865,11.4932,11.4799,11.4799,49400.0
2005-07-15 11:50:00,17.3,17.3,17.27,17.28,56400.0,11.4865,11.4865,11.4666,11.4733,56400.0
2005-07-15 12:00:00,17.28,17.3,17.26,17.27,78100.0,11.4733,11.4865,11.46,11.4666,78100.0
2005-07-15 12:10:00,17.27,17.31,17.26,17.31,106100.0,11.4666,11.4932,11.46,11.4932,106100.0
2005-07-15 12:20:00,17.32,17.32,17.28,17.31,54200.0,11.4998,11.4998,11.4733,11.4932,54200.0
2005-07-15 12:30:00,17.32,17.37,17.31,17.34,120300.0,11.4998,11.533,11.4932,11.5131,120300.0
2005-07-15 12:40:00,17.34,17.36,17.31,17.32,97300.0,11.5131,11.5264,11.4932,11.4998,97300.0
2005-07-15 12:50:00,17.32,17.32,17.28,17.3,78700.0,11.4998,11.4998,11.4733,11.4865,78700.0
2005-07-15 13:00:00,17.3,17.3,17.29,17.29,35600.0,11.4865,11.4865,11.4799,11.4799,35600.0
2005-07-15 13:10:00,17.3,17.3,17.24,17.29,153700.0,11.4865,11.4865,11.4467,11.4799,153700.0
2005-07-15 13:20:00,17.29,17.29,17.23,17.23,70200.0,11.4799,11.4799,11.4401,11.4401,70200.0
2005-07-15 13:30:00,17.24,17.27,17.17,17.27,160000.0,11.4467,11.4666,11.4002,11.4666,160000.0
2005-07-15 13:40:00,17.27,17.28,17.24,17.26,46600.0,11.4666,11.4733,11.4467,11.46,46600.0
2005-07-15 13:50:00,17.25,17.31,17.25,17.29,66700.0,11.4533,11.4932,11.4533,11.4799,66700.0
2005-07-15 14:00:00,17.29,17.3,17.26,17.28,71500.0,11.4799,11.4865,11.46,11.4733,71500.0
2005-07-15 14:10:00,17.29,17.29,17.27,17.29,84000.0,11.4799,11.4799,11.4666,11.4799,84000.0
2005-07-15 14:20:00,17.29,17.32,17.28,17.31,141900.0,11.4799,11.4998,11.4733,11.4932,141900.0
2005-07-15 14:30:00,17.31,17.34,17.28,17.34,75000.0,11.4932,11.5131,11.4733,11.5131,75000.0
2005-07-15 14:40:00,17.34,17.34,17.3,17.33,185300.0,11.5131,11.5131,11.4865,11.5065,185300.0
2005-07-15 14:50:00,17.33,17.36,17.33,17.35,155300.0,11.5065,11.5264,11.5065,11.5197,155300.0
2005-07-15 15:00:00,17.36,17.41,17.34,17.41,179200.0,11.5264,11.5596,11.5131,11.5596,179200.0
2005-07-15 15:10:00,17.41,17.43,17.32,17.34,275700.0,11.5596,11.5729,11.4998,11.5131,275700.0
2005-07-15 15:20:00,17.34,17.36,17.31,17.34,111700.0,11.5131,11.5264,11.4932,11.5131,111700.0
2005-07-15 15:30:00,17.34,17.34,17.29,17.3,178600.0,11.5131,11.5131,11.4799,11.4865,178600.0
2005-07-15 15:40:00,17.3,17.3,17.25,17.26,133000.0,11.4865,11.4865,11.4533,11.46,133000.0
2005-07-15 15:50:00,17.26,17.29,17.23,17.27,257800.0,11.46,11.4799,11.4401,11.4666,257800.0
2005-07-18 09:30:00,17.29,17.39,17.28,17.3,419300.0,11.4799,11.5463,11.4733,11.4865,419300.0
2005-07-18 09:40:00,17.3,17.32,17.2,17.2,207700.0,11.4865,11.4998,11.4202,11.4202,207700.0
2005-07-18 09:50:00,17.2,17.24,17.16,17.19,203600.0,11.4202,11.4467,11.3936,11.4135,203600.0
2005-07-18 10:00:00,17.19,17.19,17.16,17.16,138000.0,11.4135,11.4135,11.3936,11.3936,138000.0
2005-07-18 10:10:00,17.16,17.21,17.14,17.2,237100.0,11.3936,11.4268,11.3803,11.4202,237100.0
2005-07-18 10:20:00,17.19,17.27,17.18,17.26,184200.0,11.4135,11.4666,11.4069,11.46,184200.0
2005-07-18 10:30:00,17.27,17.32,17.24,17.26,423500.0,11.4666,11.4998,11.4467,11.46,423500.0
2005-07-18 10:40:00,17.26,17.31,17.26,17.3,81300.0,11.46,11.4932,11.46,11.4865,81300.0
2005-07-18 10:50:00,17.3,17.3,17.27,17.28,71700.0,11.4865,11.4865,11.4666,11.4733,71700.0
2005-07-18 11:00:00,17.28,17.29,17.27,17.28,79300.0,11.4733,11.4799,11.4666,11.4733,79300.0
2005-07-18 11:10:00,17.28,17.35,17.27,17.32,100900.0,11.4733,11.5197,11.4666,11.4998,100900.0
2005-07-18 11:20:00,17.32,17.32,17.27,17.29,78000.0,11.4998,11.4998,11.4666,11.4799,78000.0
2005-07-18 11:30:00,17.28,17.32,17.28,17.31,68700.0,11.4733,11.4998,11.4733,11.4932,68700.0
2005-07-18 11:40:00,17.31,17.31,17.29,17.29,74200.0,11.4932,11.4932,11.4799,11.4799,74200.0
2005-07-18 11:50:00,17.29,17.32,17.29,17.29,58600.0,11.4799,11.4998,11.4799,11.4799,58600.0
2005-07-18 12:00:00,17.29,17.29,17.22,17.23,109000.0,11.4799,11.4799,11.4334,11.4401,109000.0
2005-07-18 12:10:00,17.24,17.25,17.23,17.24,43600.0,11.4467,11.4533,11.4401,11.4467,43600.0
2005-07-18 12:20:00,17.24,17.29,17.24,17.27,62600.0,11.4467,11.4799,11.4467,11.4666,62600.0
2005-07-18 12:30:00,17.27,17.31,17.27,17.31,65100.0,11.4666,11.4932,11.4666,11.4932,65100.0
2005-07-18 12:40:00,17.31,17.32,17.3,17.31,43600.0,11.4932,11.4998,11.4865,11.4932,43600.0
2005-07-18 12:50:00,17.31,17.32,17.29,17.32,39800.0,11.4932,11.4998,11.4799,11.4998,39800.0
2005-07-18 13:00:00,17.31,17.32,17.26,17.27,96600.0,11.4932,11.4998,11.46,11.4666,96600.0
2005-07-18 13:10:00,17.28,17.29,17.26,17.28,48900.0,11.4733,11.4799,11.46,11.4733,48900.0
2005-07-18 13:20:00,17.28,17.3,17.28,17.29,56200.0,11.4733,11.4865,11.4733,11.4799,56200.0
2005-07-18 13:30:00,17.28,17.31,17.28,17.31,45300.0,11.4733,11.4932,11.4733,11.4932,45300.0
2005-07-18 13:40:00,17.31,17.33,17.31,17.33,52300.0,11.4932,11.5065,11.4932,11.5065,52300.0
2005-07-18 13:50:00,17.33,17.33,17.29,17.32,50200.0,11.5065,11.5065,11.4799,11.4998,50200.0
2005-07-18 14:00:00,17.32,17.39,17.29,17.35,890900.0,11.4998,11.5463,11.4799,11.5197,890900.0
2005-07-18 14:10:00,17.37,17.39,17.37,17.38,102300.0,11.533,11.5463,11.533,11.5397,102300.0
2005-07-18 14:20:00,17.39,17.42,17.38,17.42,100500.0,11.5463,11.5662,11.5397,11.5662,100500.0
2005-07-18 14:30:00,17.42,17.43,17.4,17.41,193000.0,11.5662,11.5729,11.5529,11.5596,193000.0
2005-07-18 14:40:00,17.42,17.43,17.4,17.4,74100.0,11.5662,11.5729,11.5529,11.5529,74100.0
2005-07-18 14:50:00,17.39,17.4,17.37,17.39,125100.0,11.5463,11.5529,11.533,11.5463,125100.0
2005-07-18 15:00:00,17.39,17.42,17.36,17.41,77800.0,11.5463,11.5662,11.5264,11.5596,77800.0
2005-07-18 15:10:00,17.41,17.44,17.39,17.44,107800.0,11.5596,11.5795,11.5463,11.5795,107800.0
2005-07-18 15:20:00,17.43,17.48,17.42,17.47,165300.0,11.5729,11.6061,11.5662,11.5994,165300.0
2005-07-18 15:30:00,17.47,17.49,17.45,17.47,408200.0,11.5994,11.6127,11.5861,11.5994,408200.0
2005-07-18 15:40:00,17.47,17.5,17.42,17.46,326400.0,11.5994,11.6193,11.5662,11.5928,326400.0
2005-07-18 15:50:00,17.46,17.5,17.45,17.48,651400.0,11.5928,11.6193,11.5861,11.6061,651400.0
2005-07-19 09:30:00,17.69,17.89,17.51,17.84,882800.0,11.7455,11.8783,11.626,11.8451,882800.0
2005-07-19 09:40:00,17.85,17.87,17.73,17.78,669400.0,11.8517,11.865,11.7721,11.8052,669400.0
2005-07-19 09:50:00,17.78,17.95,17.77,17.92,541900.0,11.8052,11.9181,11.7986,11.8982,541900.0
2005-07-19 10:00:00,17.93,17.95,17.89,17.94,377100.0,11.9048,11.9181,11.8783,11.9115,377100.0
2005-07-19 10:10:00,17.93,18.0,17.92,18.0,608900.0,11.9048,11.9513,11.8982,11.9513,608900.0
2005-07-19 10:20:00,18.0,18.16,17.99,18.09,632900.0,11.9513,12.0576,11.9447,12.0111,632900.0
2005-07-19 10:30:00,18.1,18.17,18.09,18.14,476700.0,12.0177,12.0642,12.0111,12.0443,476700.0
2005-07-19 10:40:00,18.14,18.24,18.13,18.24,664400.0,12.0443,12.1107,12.0376,12.1107,664400.0
2005-07-19 10:50:00,18.23,18.4,18.21,18.39,489400.0,12.104,12.2169,12.0908,12.2103,489400.0
2005-07-19 11:00:00,18.38,18.46,18.36,18.39,710100.0,12.2036,12.2567,12.1903,12.2103,710100.0
2005-07-19 11:10:00,18.4,18.41,18.2,18.24,620100.0,12.2169,12.2235,12.0841,12.1107,620100.0
2005-07-19 11:20:00,18.26,18.27,18.17,18.27,354900.0,12.124,12.1306,12.0642,12.1306,354900.0
2005-07-19 11:30:00,18.28,18.3,18.18,18.2,244100.0,12.1372,12.1505,12.0708,12.0841,244100.0
2005-07-19 11:40:00,18.19,18.3,18.16,18.3,349100.0,12.0775,12.1505,12.0576,12.1505,349100.0
2005-07-19 11:50:00,18.3,18.33,18.29,18.33,151700.0,12.1505,12.1704,12.1439,12.1704,151700.0
2005-07-19 12:00:00,18.33,18.33,18.28,18.29,167700.0,12.1704,12.1704,12.1372,12.1439,167700.0
2005-07-19 12:10:00,18.3,18.32,18.29,18.31,104000.0,12.1505,12.1638,12.1439,12.1571,104000.0
2005-07-19 12:20:00,18.3,18.3,18.27,18.28,120500.0,12.1505,12.1505,12.1306,12.1372,120500.0
2005-07-19 12:30:00,18.29,18.29,18.22,18.22,248100.0,12.1439,12.1439,12.0974,12.0974,248100.0
2005-07-19 12:40:00,18.23,18.28,18.22,18.28,158400.0,12.104,12.1372,12.0974,12.1372,158400.0
2005-07-19 12:50:00,18.28,18.28,18.24,18.28,194200.0,12.1372,12.1372,12.1107,12.1372,194200.0
2005-07-19 13:00:00,18.28,18.3,18.26,18.28,174000.0,12.1372,12.1505,12.124,12.1372,174000.0
2005-07-19 13:10:00,18.27,18.31,18.27,18.3,243900.0,12.1306,12.1571,12.1306,12.1505,243900.0
2005-07-19 13:20:00,18.3,18.3,18.28,18.29,257000.0,12.1505,12.1505,12.1372,12.1439,257000.0
2005-07-19 13:30:00,18.29,18.31,18.27,18.28,176800.0,12.1439,12.1571,12.1306,12.1372,176800.0
2005-07-19 13:40:00,18.28,18.29,18.22,18.23,154200.0,12.1372,12.1439,12.0974,12.104,154200.0
2005-07-19 13:50:00,18.24,18.25,18.2,18.21,134800.0,12.1107,12.1173,12.0841,12.0908,134800.0
2005-07-19 14:00:00,18.2,18.21,18.15,18.18,233100.0,12.0841,12.0908,12.0509,12.0708,233100.0
2005-07-19 14:10:00,18.19,18.22,18.17,18.22,193300.0,12.0775,12.0974,12.0642,12.0974,193300.0
2005-07-19 14:20:00,18.22,18.22,18.17,18.19,154100.0,12.0974,12.0974,12.0642,12.0775,154100.0
2005-07-19 14:30:00,18.19,18.21,18.17,18.18,334100.0,12.0775,12.0908,12.0642,12.0708,334100.0
2005-07-19 14:40:00,18.17,18.21,18.17,18.19,216200.0,12.0642,12.0908,12.0642,12.0775,216200.0
2005-07-19 14:50:00,18.2,18.21,18.17,18.18,196300.0,12.0841,12.0908,12.0642,12.0708,196300.0
2005-07-19 15:00:00,18.19,18.19,18.16,18.17,109800.0,12.0775,12.0775,12.0576,12.0642,109800.0
2005-07-19 15:10:00,18.18,18.23,18.17,18.21,284800.0,12.0708,12.104,12.0642,12.0908,284800.0
2005-07-19 15:20:00,18.22,18.23,18.17,18.18,160700.0,12.0974,12.104,12.0642,12.0708,160700.0
2005-07-19 15:30:00,18.18,18.29,18.17,18.29,435400.0,12.0708,12.1439,12.0642,12.1439,435400.0
2005-07-19 15:40:00,18.29,18.35,18.23,18.24,410100.0,12.1439,12.1837,12.104,12.1107,410100.0
2005-07-19 15:50:00,18.23,18.24,18.15,18.2,405500.0,12.104,12.1107,12.0509,12.0841,405500.0
2005-07-20 09:30:00,18.08,18.08,17.91,18.07,683300.0,12.0044,12.0044,11.8916,11.9978,683300.0
2005-07-20 09:40:00,18.07,18.17,18.06,18.12,569200.0,11.9978,12.0642,11.9912,12.031,569200.0
2005-07-20 09:50:00,18.12,18.15,18.06,18.14,203600.0,12.031,12.0509,11.9912,12.0443,203600.0
2005-07-20 10:00:00,18.15,18.15,18.09,18.11,137700.0,12.0509,12.0509,12.0111,12.0244,137700.0
2005-07-20 10:10:00,18.11,18.12,18.02,18.06,190500.0,12.0244,12.031,11.9646,11.9912,190500.0
2005-07-20 10:20:00,18.06,18.07,18.04,18.05,102400.0,11.9912,11.9978,11.9779,11.9845,102400.0
2005-07-20 10:30:00,18.06,18.07,18.02,18.03,335000.0,11.9912,11.9978,11.9646,11.9712,335000.0
2005-07-20 10:40:00,18.03,18.09,18.02,18.06,205300.0,11.9712,12.0111,11.9646,11.9912,205300.0
2005-07-20 10:50:00,18.06,18.06,18.02,18.02,144500.0,11.9912,11.9912,11.9646,11.9646,144500.0
2005-07-20 11:00:00,18.03,18.04,17.99,18.0,128000.0,11.9712,11.9779,11.9447,11.9513,128000.0
2005-07-20 11:10:00,18.0,18.05,17.97,18.04,167900.0,11.9513,11.9845,11.9314,11.9779,167900.0
2005-07-20 11:20:00,18.04,18.04,18.01,18.04,81400.0,11.9779,11.9779,11.958,11.9779,81400.0
2005-07-20 11:30:00,18.02,18.06,18.02,18.04,137600.0,11.9646,11.9912,11.9646,11.9779,137600.0
2005-07-20 11:40:00,18.04,18.04,18.0,18.03,94300.0,11.9779,11.9779,11.9513,11.9712,94300.0
2005-07-20 11:50:00,18.03,18.03,18.01,18.01,76500.0,11.9712,11.9712,11.958,11.958,76500.0
2005-07-20 12:00:00,18.01,18.02,18.0,18.01,88300.0,11.958,11.9646,11.9513,11.958,88300.0
2005-07-20 12:10:00,18.01,18.01,17.97,17.98,99200.0,11.958,11.958,11.9314,11.938,99200.0
2005-07-20 12:20:00,17.97,17.98,17.95,17.96,58600.0,11.9314,11.938,11.9181,11.9248,58600.0
2005-07-20 12:30:00,17.96,17.98,17.95,17.96,73300.0,11.9248,11.938,11.9181,11.9248,73300.0
2005-07-20 12:40:00,17.96,17.96,17.9,17.9,158300.0,11.9248,11.9248,11.8849,11.8849,158300.0
2005-07-20 12:50:00,17.9,17.94,17.9,17.93,174800.0,11.8849,11.9115,11.8849,11.9048,174800.0
2005-07-20 13:00:00,17.93,17.98,17.92,17.95,98400.0,11.9048,11.938,11.8982,11.9181,98400.0
2005-07-20 13:10:00,17.94,18.05,17.93,18.05,193000.0,11.9115,11.9845,11.9048,11.9845,193000.0
2005-07-20 13:20:00,18.04,18.09,18.03,18.08,179200.0,11.9779,12.0111,11.9712,12.0044,179200.0
2005-07-20 13:30:00,18.08,18.16,18.07,18.15,327800.0,12.0044,12.0576,11.9978,12.0509,327800.0
2005-07-20 13:40:00,18.15,18.16,18.11,18.13,104800.0,12.0509,12.0576,12.0244,12.0376,104800.0
2005-07-20 13:50:00,18.14,18.16,18.11,18.14,132400.0,12.0443,12.0576,12.0244,12.0443,132400.0
2005-07-20 14:00:00,18.15,18.18,18.13,18.17,131700.0,12.0509,12.0708,12.0376,12.0642,131700.0
2005-07-20 14:10:00,18.17,18.21,18.17,18.2,222600.0,12.0642,12.0908,12.0642,12.0841,222600.0
2005-07-20 14:20:00,18.2,18.25,18.19,18.25,135300.0,12.0841,12.1173,12.0775,12.1173,135300.0
2005-07-20 14:30:00,18.25,18.32,18.23,18.29,274600.0,12.1173,12.1638,12.104,12.1439,274600.0
2005-07-20 14:40:00,18.3,18.3,18.22,18.25,223800.0,12.1505,12.1505,12.0974,12.1173,223800.0
2005-07-20 14:50:00,18.25,18.25,18.17,18.19,173200.0,12.1173,12.1173,12.0642,12.0775,173200.0
2005-07-20 15:00:00,18.19,18.23,18.18,18.22,105200.0,12.0775,12.104,12.0708,12.0974,105200.0
2005-07-20 15:10:00,18.22,18.24,18.21,18.24,168700.0,12.0974,12.1107,12.0908,12.1107,168700.0
2005-07-20 15:20:00,18.24,18.24,18.18,18.2,129500.0,12.1107,12.1107,12.0708,12.0841,129500.0
2005-07-20 15:30:00,18.2,18.23,18.19,18.2,192400.0,12.0841,12.104,12.0775,12.0841,192400.0
2005-07-20 15:40:00,18.21,18.25,18.17,18.18,185800.0,12.0908,12.1173,12.0642,12.0708,185800.0
2005-07-20 15:50:00,18.17,18.19,18.15,18.19,278100.0,12.0642,12.0775,12.0509,12.0775,278100.0
2005-07-21 09:30:00,18.4,18.43,18.35,18.41,440300.0,12.2169,12.2368,12.1837,12.2235,440300.0
2005-07-21 09:40:00,18.41,18.46,18.4,18.44,309500.0,12.2235,12.2567,12.2169,12.2435,309500.0
2005-07-21 09:50:00,18.44,18.48,18.43,18.46,279600.0,12.2435,12.27,12.2368,12.2567,279600.0
2005-07-21 10:00:00,18.47,18.48,18.43,18.45,241600.0,12.2634,12.27,12.2368,12.2501,241600.0
2005-07-21 10:10:00,18.46,18.46,18.32,18.36,354000.0,12.2567,12.2567,12.1638,12.1903,354000.0
2005-07-21 10:20:00,18.35,18.39,18.28,18.35,220800.0,12.1837,12.2103,12.1372,12.1837,220800.0
2005-07-21 10:30:00,18.35,18.35,18.25,18.27,241900.0,12.1837,12.1837,12.1173,12.1306,241900.0
2005-07-21 10:40:00,18.27,18.29,18.19,18.2,297500.0,12.1306,12.1439,12.0775,12.0841,297500.0
2005-07-21 10:50:00,18.19,18.2,18.05,18.12,514400.0,12.0775,12.0841,11.9845,12.031,514400.0
2005-07-21 11:00:00,18.12,18.15,18.09,18.09,262300.0,12.031,12.0509,12.0111,12.0111,262300.0
2005-07-21 11:10:00,18.09,18.17,18.08,18.15,414700.0,12.0111,12.0642,12.0044,12.0509,414700.0
2005-07-21 11:20:00,18.15,18.17,18.14,18.15,98100.0,12.0509,12.0642,12.0443,12.0509,98100.0
2005-07-21 11:30:00,18.15,18.16,18.1,18.15,152400.0,12.0509,12.0576,12.0177,12.0509,152400.0
2005-07-21 11:40:00,18.14,18.17,18.13,18.16,72900.0,12.0443,12.0642,12.0376,12.0576,72900.0
2005-07-21 11:50:00,18.16,18.19,18.15,18.18,160900.0,12.0576,12.0775,12.0509,12.0708,160900.0
2005-07-21 12:00:00,18.17,18.2,18.16,18.18,83800.0,12.0642,12.0841,12.0576,12.0708,83800.0
2005-07-21 12:10:00,18.17,18.28,18.17,18.27,290400.0,12.0642,12.1372,12.0642,12.1306,290400.0
2005-07-21 12:20:00,18.28,18.28,18.23,18.26,90400.0,12.1372,12.1372,12.104,12.124,90400.0
2005-07-21 12:30:00,18.26,18.34,18.26,18.31,93100.0,12.124,12.1771,12.124,12.1571,93100.0
2005-07-21 12:40:00,18.31,18.31,18.26,18.28,86700.0,12.1571,12.1571,12.124,12.1372,86700.0
2005-07-21 12:50:00,18.28,18.35,18.27,18.31,102800.0,12.1372,12.1837,12.1306,12.1571,102800.0
2005-07-21 13:00:00,18.32,18.41,18.31,18.36,167200.0,12.1638,12.2235,12.1571,12.1903,167200.0
2005-07-21 13:10:00,18.36,18.38,18.3,18.34,204600.0,12.1903,12.2036,12.1505,12.1771,204600.0
2005-07-21 13:20:00,18.34,18.39,18.32,18.35,91300.0,12.1771,12.2103,12.1638,12.1837,91300.0
2005-07-21 13:30:00,18.35,18.4,18.33,18.33,160800.0,12.1837,12.2169,12.1704,12.1704,160800.0
2005-07-21 13:40:00,18.33,18.33,18.27,18.28,124300.0,12.1704,12.1704,12.1306,12.1372,124300.0
2005-07-21 13:50:00,18.27,18.28,18.21,18.23,181700.0,12.1306,12.1372,12.0908,12.104,181700.0
2005-07-21 14:00:00,18.23,18.26,18.21,18.21,205300.0,12.104,12.124,12.0908,12.0908,205300.0
2005-07-21 14:10:00,18.21,18.24,18.19,18.24,243400.0,12.0908,12.1107,12.0775,12.1107,243400.0
2005-07-21 14:20:00,18.23,18.25,18.2,18.21,128600.0,12.104,12.1173,12.0841,12.0908,128600.0
2005-07-21 14:30:00,18.2,18.22,18.15,18.17,108500.0,12.0841,12.0974,12.0509,12.0642,108500.0
2005-07-21 14:40:00,18.17,18.22,18.16,18.21,114300.0,12.0642,12.0974,12.0576,12.0908,114300.0
2005-07-21 14:50:00,18.2,18.2,18.12,18.14,150100.0,12.0841,12.0841,12.031,12.0443,150100.0
2005-07-21 15:00:00,18.15,18.18,18.12,18.13,130500.0,12.0509,12.0708,12.031,12.0376,130500.0
2005-07-21 15:10:00,18.12,18.19,18.12,18.18,105600.0,12.031,12.0775,12.031,12.0708,105600.0
2005-07-21 15:20:00,18.17,18.24,18.17,18.24,118600.0,12.0642,12.1107,12.0642,12.1107,118600.0
2005-07-21 15:30:00,18.23,18.27,18.23,18.26,268100.0,12.104,12.1306,12.104,12.124,268100.0
2005-07-21 15:40:00,18.26,18.27,18.2,18.21,198000.0,12.124,12.1306,12.0841,12.0908,198000.0
2005-07-21 15:50:00,18.21,18.24,18.16,18.17,570300.0,12.0908,12.1107,12.0576,12.0642,570300.0
2005-07-22 09:30:00,18.1,18.2,18.1,18.11,386600.0,12.0177,12.0841,12.0177,12.0244,386600.0
2005-07-22 09:40:00,18.1,18.23,18.1,18.19,432300.0,12.0177,12.104,12.0177,12.0775,432300.0
2005-07-22 09:50:00,18.18,18.23,18.18,18.21,249000.0,12.0708,12.104,12.0708,12.0908,249000.0
2005-07-22 10:00:00,18.21,18.22,18.18,18.19,744600.0,12.0908,12.0974,12.0708,12.0775,744600.0
2005-07-22 10:10:00,18.2,18.2,18.07,18.07,161100.0,12.0841,12.0841,11.9978,11.9978,161100.0
2005-07-22 10:20:00,18.11,18.11,17.92,17.98,482400.0,12.0244,12.0244,11.8982,11.938,482400.0
2005-07-22 10:30:00,17.98,17.99,17.92,17.95,291400.0,11.938,11.9447,11.8982,11.9181,291400.0
2005-07-22 10:40:00,17.95,17.97,17.85,17.86,299500.0,11.9181,11.9314,11.8517,11.8584,299500.0
2005-07-22 10:50:00,17.86,17.88,17.82,17.86,255300.0,11.8584,11.8716,11.8318,11.8584,255300.0
2005-07-22 11:00:00,17.87,17.94,17.87,17.94,190100.0,11.865,11.9115,11.865,11.9115,190100.0
2005-07-22 11:10:00,17.95,17.99,17.94,17.96,125900.0,11.9181,11.9447,11.9115,11.9248,125900.0
2005-07-22 11:20:00,17.96,17.96,17.88,17.9,185900.0,11.9248,11.9248,11.8716,11.8849,185900.0
2005-07-22 11:30:00,17.91,17.91,17.86,17.87,101500.0,11.8916,11.8916,11.8584,11.865,101500.0
2005-07-22 11:40:00,17.86,17.86,17.76,17.76,251100.0,11.8584,11.8584,11.792,11.792,251100.0
2005-07-22 11:50:00,17.77,17.8,17.76,17.8,244500.0,11.7986,11.8185,11.792,11.8185,244500.0
2005-07-22 12:00:00,17.79,17.8,17.77,17.78,264300.0,11.8119,11.8185,11.7986,11.8052,264300.0
2005-07-22 12:10:00,17.78,17.82,17.78,17.8,76500.0,11.8052,11.8318,11.8052,11.8185,76500.0
2005-07-22 12:20:00,17.79,17.8,17.73,17.75,171400.0,11.8119,11.8185,11.7721,11.7853,171400.0
2005-07-22 12:30:00,17.75,17.76,17.74,17.74,227900.0,11.7853,11.792,11.7787,11.7787,227900.0
2005-07-22 12:40:00,17.73,17.76,17.66,17.68,150100.0,11.7721,11.792,11.7256,11.7389,150100.0
2005-07-22 12:50:00,17.67,17.73,17.61,17.61,141200.0,11.7322,11.7721,11.6924,11.6924,141200.0
2005-07-22 13:00:00,17.61,17.71,17.6,17.7,142400.0,11.6924,11.7588,11.6857,11.7521,142400.0
2005-07-22 13:10:00,17.7,17.75,17.7,17.75,90200.0,11.7521,11.7853,11.7521,11.7853,90200.0
2005-07-22 13:20:00,17.75,17.85,17.75,17.82,125100.0,11.7853,11.8517,11.7853,11.8318,125100.0
2005-07-22 13:30:00,17.83,17.87,17.81,17.85,82000.0,11.8384,11.865,11.8252,11.8517,82000.0
2005-07-22 13:40:00,17.85,17.92,17.83,17.91,108400.0,11.8517,11.8982,11.8384,11.8916,108400.0
2005-07-22 13:50:00,17.91,17.97,17.83,17.86,234100.0,11.8916,11.9314,11.8384,11.8584,234100.0
2005-07-22 14:00:00,17.85,17.87,17.85,17.86,240900.0,11.8517,11.865,11.8517,11.8584,240900.0
2005-07-22 14:10:00,17.87,17.89,17.86,17.88,192700.0,11.865,11.8783,11.8584,11.8716,192700.0
2005-07-22 14:20:00,17.89,17.89,17.84,17.84,81400.0,11.8783,11.8783,11.8451,11.8451,81400.0
2005-07-22 14:30:00,17.84,17.84,17.79,17.84,132200.0,11.8451,11.8451,11.8119,11.8451,132200.0
2005-07-22 14:40:00,17.86,17.87,17.73,17.77,262400.0,11.8584,11.865,11.7721,11.7986,262400.0
2005-07-22 14:50:00,17.77,17.85,17.74,17.83,891000.0,11.7986,11.8517,11.7787,11.8384,891000.0
2005-07-22 15:00:00,17.83,17.83,17.76,17.78,301500.0,11.8384,11.8384,11.792,11.8052,301500.0
2005-07-22 15:10:00,17.78,17.79,17.74,17.75,206200.0,11.8052,11.8119,11.7787,11.7853,206200.0
2005-07-22 15:20:00,17.74,17.75,17.66,17.7,391500.0,11.7787,11.7853,11.7256,11.7521,391500.0
2005-07-22 15:30:00,17.72,17.75,17.69,17.7,331600.0,11.7654,11.7853,11.7455,11.7521,331600.0
2005-07-22 15:40:00,17.71,17.75,17.7,17.73,407500.0,11.7588,11.7853,11.7521,11.7721,407500.0
2005-07-22 15:50:00,17.73,17.73,17.61,17.68,923200.0,11.7721,11.7721,11.6924,11.7389,923200.0
2005-07-25 09:30:00,17.7,17.8,17.7,17.79,584400.0,11.7521,11.8185,11.7521,11.8119,584400.0
2005-07-25 09:40:00,17.78,17.9,17.78,17.89,480800.0,11.8052,11.8849,11.8052,11.8783,480800.0
2005-07-25 09:50:00,17.89,17.89,17.82,17.82,305400.0,11.8783,11.8783,11.8318,11.8318,305400.0
2005-07-25 10:00:00,17.83,17.83,17.64,17.71,337700.0,11.8384,11.8384,11.7123,11.7588,337700.0
2005-07-25 10:10:00,17.71,17.74,17.68,17.73,143300.0,11.7588,11.7787,11.7389,11.7721,143300.0
2005-07-25 10:20:00,17.73,17.75,17.71,17.74,225300.0,11.7721,11.7853,11.7588,11.7787,225300.0
2005-07-25 10:30:00,17.73,17.8,17.73,17.79,246800.0,11.7721,11.8185,11.7721,11.8119,246800.0
2005-07-25 10:40:00,17.79,17.86,17.78,17.84,689900.0,11.8119,11.8584,11.8052,11.8451,689900.0
2005-07-25 10:50:00,17.84,17.85,17.79,17.8,207800.0,11.8451,11.8517,11.8119,11.8185,207800.0
2005-07-25 11:00:00,17.8,17.81,17.75,17.8,126000.0,11.8185,11.8252,11.7853,11.8185,126000.0
2005-07-25 11:10:00,17.8,17.85,17.79,17.84,102400.0,11.8185,11.8517,11.8119,11.8451,102400.0
2005-07-25 11:20:00,17.85,17.87,17.83,17.86,166500.0,11.8517,11.865,11.8384,11.8584,166500.0
2005-07-25 11:30:00,17.86,17.86,17.81,17.81,207900.0,11.8584,11.8584,11.8252,11.8252,207900.0
2005-07-25 11:40:00,17.82,17.87,17.81,17.86,68500.0,11.8318,11.865,11.8252,11.8584,68500.0
2005-07-25 11:50:00,17.86,17.87,17.85,17.87,101500.0,11.8584,11.865,11.8517,11.865,101500.0
2005-07-25 12:00:00,17.87,17.87,17.85,17.86,64000.0,11.865,11.865,11.8517,11.8584,64000.0
2005-07-25 12:10:00,17.86,17.87,17.85,17.86,114000.0,11.8584,11.865,11.8517,11.8584,114000.0
2005-07-25 12:20:00,17.87,17.87,17.85,17.86,74100.0,11.865,11.865,11.8517,11.8584,74100.0
2005-07-25 12:30:00,17.86,17.86,17.84,17.84,86400.0,11.8584,11.8584,11.8451,11.8451,86400.0
2005-07-25 12:40:00,17.85,17.85,17.81,17.83,122600.0,11.8517,11.8517,11.8252,11.8384,122600.0
2005-07-25 12:50:00,17.83,17.84,17.8,17.82,86500.0,11.8384,11.8451,11.8185,11.8318,86500.0
2005-07-25 13:00:00,17.82,17.83,17.8,17.8,73400.0,11.8318,11.8384,11.8185,11.8185,73400.0
2005-07-25 13:10:00,17.81,17.84,17.8,17.84,50800.0,11.8252,11.8451,11.8185,11.8451,50800.0
2005-07-25 13:20:00,17.84,17.85,17.8,17.8,176600.0,11.8451,11.8517,11.8185,11.8185,176600.0
2005-07-25 13:30:00,17.8,17.8,17.71,17.74,141900.0,11.8185,11.8185,11.7588,11.7787,141900.0
2005-07-25 13:40:00,17.73,17.74,17.72,17.72,158200.0,11.7721,11.7787,11.7654,11.7654,158200.0
2005-07-25 13:50:00,17.73,17.73,17.66,17.67,99300.0,11.7721,11.7721,11.7256,11.7322,99300.0
2005-07-25 14:00:00,17.68,17.73,17.65,17.71,149600.0,11.7389,11.7721,11.7189,11.7588,149600.0
2005-07-25 14:10:00,17.71,17.83,17.7,17.74,62400.0,11.7588,11.8384,11.7521,11.7787,62400.0
2005-07-25 14:20:00,17.74,17.74,17.72,17.73,81800.0,11.7787,11.7787,11.7654,11.7721,81800.0
2005-07-25 14:30:00,17.73,17.73,17.65,17.67,111900.0,11.7721,11.7721,11.7189,11.7322,111900.0
2005-07-25 14:40:00,17.68,17.75,17.68,17.74,98800.0,11.7389,11.7853,11.7389,11.7787,98800.0
2005-07-25 14:50:00,17.75,17.77,17.66,17.68,115600.0,11.7853,11.7986,11.7256,11.7389,115600.0
2005-07-25 15:00:00,17.68,17.71,17.67,17.71,121600.0,11.7389,11.7588,11.7322,11.7588,121600.0
2005-07-25 15:10:00,17.71,17.73,17.7,17.71,108100.0,11.7588,11.7721,11.7521,11.7588,108100.0
2005-07-25 15:20:00,17.72,17.75,17.71,17.74,157900.0,11.7654,11.7853,11.7588,11.7787,157900.0
2005-07-25 15:30:00,17.75,17.77,17.74,17.76,172200.0,11.7853,11.7986,11.7787,11.792,172200.0
2005-07-25 15:40:00,17.75,17.81,17.75,17.8,226400.0,11.7853,11.8252,11.7853,11.8185,226400.0
2005-07-25 15:50:00,17.81,17.82,17.75,17.79,639800.0,11.8252,11.8318,11.7853,11.8119,639800.0
2005-07-26 09:30:00,18.07,18.07,17.9,17.91,398900.0,11.9978,11.9978,11.8849,11.8916,398900.0
2005-07-26 09:40:00,17.91,18.0,17.91,17.98,3260500.0,11.8916,11.9513,11.8916,11.938,3260500.0
2005-07-26 09:50:00,17.98,17.98,17.91,17.91,343100.0,11.938,11.938,11.8916,11.8916,343100.0
2005-07-26 10:00:00,17.91,17.96,17.85,17.93,725100.0,11.8916,11.9248,11.8517,11.9048,725100.0
2005-07-26 10:10:00,17.92,18.0,17.92,17.94,262600.0,11.8982,11.9513,11.8982,11.9115,262600.0
2005-07-26 10:20:00,17.94,17.94,17.87,17.91,379600.0,11.9115,11.9115,11.865,11.8916,379600.0
2005-07-26 10:30:00,17.91,17.95,17.91,17.94,208100.0,11.8916,11.9181,11.8916,11.9115,208100.0
2005-07-26 10:40:00,17.93,17.95,17.91,17.91,186900.0,11.9048,11.9181,11.8916,11.8916,186900.0
2005-07-26 10:50:00,17.92,17.93,17.86,17.91,159700.0,11.8982,11.9048,11.8584,11.8916,159700.0
2005-07-26 11:00:00,17.87,17.95,17.87,17.95,112300.0,11.865,11.9181,11.865,11.9181,112300.0
2005-07-26 11:10:00,17.95,17.97,17.93,17.94,108000.0,11.9181,11.9314,11.9048,11.9115,108000.0
2005-07-26 11:20:00,17.93,18.0,17.93,17.98,120600.0,11.9048,11.9513,11.9048,11.938,120600.0
2005-07-26 11:30:00,17.98,18.0,17.96,18.0,136800.0,11.938,11.9513,11.9248,11.9513,136800.0
2005-07-26 11:40:00,17.99,18.01,17.98,17.99,164700.0,11.9447,11.958,11.938,11.9447,164700.0
2005-07-26 11:50:00,17.98,17.98,17.93,17.96,83500.0,11.938,11.938,11.9048,11.9248,83500.0
2005-07-26 12:00:00,17.95,17.98,17.95,17.98,83300.0,11.9181,11.938,11.9181,11.938,83300.0
2005-07-26 12:10:00,17.98,17.98,17.96,17.96,107400.0,11.938,11.938,11.9248,11.9248,107400.0
2005-07-26 12:20:00,17.96,17.98,17.94,17.94,143900.0,11.9248,11.938,11.9115,11.9115,143900.0
2005-07-26 12:30:00,17.94,17.97,17.94,17.97,72400.0,11.9115,11.9314,11.9115,11.9314,72400.0
2005-07-26 12:40:00,17.97,18.0,17.96,17.99,223700.0,11.9314,11.9513,11.9248,11.9447,223700.0
2005-07-26 12:50:00,17.99,18.0,17.97,17.98,105500.0,11.9447,11.9513,11.9314,11.938,105500.0
2005-07-26 13:00:00,17.99,17.99,17.95,17.97,173100.0,11.9447,11.9447,11.9181,11.9314,173100.0
2005-07-26 13:10:00,17.97,17.99,17.94,17.95,222800.0,11.9314,11.9447,11.9115,11.9181,222800.0
2005-07-26 13:20:00,17.96,17.97,17.94,17.96,149600.0,11.9248,11.9314,11.9115,11.9248,149600.0
2005-07-26 13:30:00,17.97,17.97,17.94,17.96,106200.0,11.9314,11.9314,11.9115,11.9248,106200.0
2005-07-26 13:40:00,17.95,17.95,17.88,17.89,270900.0,11.9181,11.9181,11.8716,11.8783,270900.0
2005-07-26 13:50:00,17.88,17.96,17.88,17.95,227500.0,11.8716,11.9248,11.8716,11.9181,227500.0
2005-07-26 14:00:00,17.95,17.98,17.94,17.98,149700.0,11.9181,11.938,11.9115,11.938,149700.0
2005-07-26 14:10:00,17.98,18.0,17.96,18.0,150300.0,11.938,11.9513,11.9248,11.9513,150300.0
2005-07-26 14:20:00,17.99,18.0,17.98,17.99,146100.0,11.9447,11.9513,11.938,11.9447,146100.0
2005-07-26 14:30:00,18.0,18.05,17.98,18.05,244500.0,11.9513,11.9845,11.938,11.9845,244500.0
2005-07-26 14:40:00,18.05,18.22,18.05,18.22,497300.0,11.9845,12.0974,11.9845,12.0974,497300.0
2005-07-26 14:50:00,18.21,18.23,18.1,18.16,282400.0,12.0908,12.104,12.0177,12.0576,282400.0
2005-07-26 15:00:00,18.16,18.19,18.09,18.1,337700.0,12.0576,12.0775,12.0111,12.0177,337700.0
2005-07-26 15:10:00,18.09,18.15,18.05,18.11,420300.0,12.0111,12.0509,11.9845,12.0244,420300.0
2005-07-26 15:20:00,18.1,18.2,18.07,18.19,504400.0,12.0177,12.0841,11.9978,12.0775,504400.0
2005-07-26 15:30:00,18.19,18.33,18.16,18.3,858000.0,12.0775,12.1704,12.0576,12.1505,858000.0
2005-07-26 15:40:00,18.3,18.3,18.24,18.27,588000.0,12.1505,12.1505,12.1107,12.1306,588000.0
2005-07-26 15:50:00,18.27,18.27,18.21,18.23,842500.0,12.1306,12.1306,12.0908,12.104,842500.0
2005-07-27 09:30:00,18.8,19.11,18.65,19.11,2875300.0,12.4825,12.6883,12.3829,12.6883,2875300.0
2005-07-27 09:40:00,19.1,19.3,19.0,19.05,1881100.0,12.6817,12.8145,12.6153,12.6485,1881100.0
2005-07-27 09:50:00,19.04,19.06,18.98,19.01,1728800.0,12.6418,12.6551,12.602,12.6219,1728800.0
2005-07-27 10:00:00,19.0,19.04,18.89,19.01,1390900.0,12.6153,12.6418,12.5422,12.6219,1390900.0
2005-07-27 10:10:00,19.0,19.1,18.99,19.09,1157800.0,12.6153,12.6817,12.6086,12.675,1157800.0
2005-07-27 10:20:00,19.09,19.15,19.02,19.05,1594700.0,12.675,12.7149,12.6286,12.6485,1594700.0
2005-07-27 10:30:00,19.06,19.25,19.05,19.18,876600.0,12.6551,12.7813,12.6485,12.7348,876600.0
2005-07-27 10:40:00,19.18,19.19,19.05,19.13,556700.0,12.7348,12.7414,12.6485,12.7016,556700.0
2005-07-27 10:50:00,19.14,19.15,19.11,19.14,511700.0,12.7082,12.7149,12.6883,12.7082,511700.0
2005-07-27 11:00:00,19.14,19.26,19.13,19.22,673300.0,12.7082,12.7879,12.7016,12.7614,673300.0
2005-07-27 11:10:00,19.22,19.3,19.22,19.27,869700.0,12.7614,12.8145,12.7614,12.7946,869700.0
2005-07-27 11:20:00,19.28,19.31,19.24,19.26,644300.0,12.8012,12.8211,12.7746,12.7879,644300.0
2005-07-27 11:30:00,19.26,19.28,19.24,19.27,473800.0,12.7879,12.8012,12.7746,12.7946,473800.0
2005-07-27 11:40:00,19.26,19.29,19.21,19.23,379900.0,12.7879,12.8078,12.7547,12.768,379900.0
2005-07-27 11:50:00,19.25,19.25,19.22,19.25,1135200.0,12.7813,12.7813,12.7614,12.7813,1135200.0
2005-07-27 12:00:00,19.25,19.26,19.2,19.25,663000.0,12.7813,12.7879,12.7481,12.7813,663000.0
2005-07-27 12:10:00,19.24,19.27,19.23,19.24,267800.0,12.7746,12.7946,12.768,12.7746,267800.0
2005-07-27 12:20:00,19.25,19.25,19.16,19.19,283700.0,12.7813,12.7813,12.7215,12.7414,283700.0
2005-07-27 12:30:00,19.19,19.22,19.17,19.2,351100.0,12.7414,12.7614,12.7282,12.7481,351100.0
2005-07-27 12:40:00,19.2,19.23,19.2,19.22,201700.0,12.7481,12.768,12.7481,12.7614,201700.0
2005-07-27 12:50:00,19.21,19.23,19.19,19.23,342100.0,12.7547,12.768,12.7414,12.768,342100.0
2005-07-27 13:00:00,19.21,19.24,19.2,19.21,247400.0,12.7547,12.7746,12.7481,12.7547,247400.0
2005-07-27 13:10:00,19.21,19.22,19.2,19.21,440500.0,12.7547,12.7614,12.7481,12.7547,440500.0
2005-07-27 13:20:00,19.21,19.21,19.19,19.21,216400.0,12.7547,12.7547,12.7414,12.7547,216400.0
2005-07-27 13:30:00,19.21,19.24,19.2,19.23,402700.0,12.7547,12.7746,12.7481,12.768,402700.0
2005-07-27 13:40:00,19.22,19.29,19.22,19.29,357800.0,12.7614,12.8078,12.7614,12.8078,357800.0
2005-07-27 13:50:00,19.29,19.31,19.25,19.26,555500.0,12.8078,12.8211,12.7813,12.7879,555500.0
2005-07-27 14:00:00,19.26,19.34,19.25,19.29,584700.0,12.7879,12.841,12.7813,12.8078,584700.0
2005-07-27 14:10:00,19.29,19.33,19.28,19.32,788800.0,12.8078,12.8344,12.8012,12.8278,788800.0
2005-07-27 14:20:00,19.33,19.37,19.3,19.35,605000.0,12.8344,12.8609,12.8145,12.8477,605000.0
2005-07-27 14:30:00,19.35,19.37,19.33,19.37,371400.0,12.8477,12.8609,12.8344,12.8609,371400.0
2005-07-27 14:40:00,19.36,19.37,19.23,19.29,502100.0,12.8543,12.8609,12.768,12.8078,502100.0
2005-07-27 14:50:00,19.28,19.3,19.2,19.24,316600.0,12.8012,12.8145,12.7481,12.7746,316600.0
2005-07-27 15:00:00,19.25,19.25,19.2,19.2,395000.0,12.7813,12.7813,12.7481,12.7481,395000.0
2005-07-27 15:10:00,19.2,19.21,19.11,19.13,497500.0,12.7481,12.7547,12.6883,12.7016,497500.0
2005-07-27 15:20:00,19.14,19.18,19.12,19.17,301900.0,12.7082,12.7348,12.695,12.7282,301900.0
2005-07-27 15:30:00,19.17,19.19,19.15,19.17,371200.0,12.7282,12.7414,12.7149,12.7282,371200.0
2005-07-27 15:40:00,19.17,19.21,19.17,19.2,559400.0,12.7282,12.7547,12.7282,12.7481,559400.0
2005-07-27 15:50:00,19.19,19.2,19.05,19.14,708200.0,12.7414,12.7481,12.6485,12.7082,708200.0
2005-07-28 09:30:00,19.0,19.04,18.79,18.79,1021500.0,12.6153,12.6418,12.4759,12.4759,1021500.0
2005-07-28 09:40:00,18.79,19.0,18.76,18.98,520300.0,12.4759,12.6153,12.4559,12.602,520300.0
2005-07-28 09:50:00,18.97,19.08,18.9,19.02,322500.0,12.5954,12.6684,12.5489,12.6286,322500.0
2005-07-28 10:00:00,19.02,19.04,18.94,18.98,253500.0,12.6286,12.6418,12.5754,12.602,253500.0
2005-07-28 10:10:00,18.96,19.05,18.95,18.95,247700.0,12.5887,12.6485,12.5821,12.5821,247700.0
2005-07-28 10:20:00,18.95,18.99,18.9,18.93,318800.0,12.5821,12.6086,12.5489,12.5688,318800.0
2005-07-28 10:30:00,18.93,18.95,18.78,18.78,516800.0,12.5688,12.5821,12.4692,12.4692,516800.0
2005-07-28 10:40:00,18.78,18.86,18.78,18.86,372400.0,12.4692,12.5223,12.4692,12.5223,372400.0
2005-07-28 10:50:00,18.85,18.87,18.7,18.75,393900.0,12.5157,12.529,12.4161,12.4493,393900.0
2005-07-28 11:00:00,18.72,18.75,18.66,18.75,736300.0,12.4294,12.4493,12.3895,12.4493,736300.0
2005-07-28 11:10:00,18.75,18.79,18.73,18.74,247300.0,12.4493,12.4759,12.436,12.4427,247300.0
2005-07-28 11:20:00,18.74,18.95,18.72,18.78,201300.0,12.4427,12.5821,12.4294,12.4692,201300.0
2005-07-28 11:30:00,18.77,18.77,18.7,18.72,439400.0,12.4626,12.4626,12.4161,12.4294,439400.0
2005-07-28 11:40:00,18.71,18.77,18.71,18.75,193800.0,12.4227,12.4626,12.4227,12.4493,193800.0
2005-07-28 11:50:00,18.74,18.75,18.68,18.69,228600.0,12.4427,12.4493,12.4028,12.4095,228600.0
2005-07-28 12:00:00,18.69,18.73,18.68,18.68,320700.0,12.4095,12.436,12.4028,12.4028,320700.0
2005-07-28 12:10:00,18.68,18.7,18.68,18.69,143400.0,12.4028,12.4161,12.4028,12.4095,143400.0
2005-07-28 12:20:00,18.68,18.68,18.61,18.66,213800.0,12.4028,12.4028,12.3563,12.3895,213800.0
2005-07-28 12:30:00,18.65,18.71,18.65,18.7,287200.0,12.3829,12.4227,12.3829,12.4161,287200.0
2005-07-28 12:40:00,18.7,18.71,18.67,18.68,246200.0,12.4161,12.4227,12.3962,12.4028,246200.0
2005-07-28 12:50:00,18.68,18.7,18.64,18.64,147600.0,12.4028,12.4161,12.3763,12.3763,147600.0
2005-07-28 13:00:00,18.64,18.73,18.63,18.72,323000.0,12.3763,12.436,12.3696,12.4294,323000.0
2005-07-28 13:10:00,18.73,18.77,18.71,18.76,158500.0,12.436,12.4626,12.4227,12.4559,158500.0
2005-07-28 13:20:00,18.76,18.85,18.75,18.83,445000.0,12.4559,12.5157,12.4493,12.5024,445000.0
2005-07-28 13:30:00,18.83,18.85,18.69,18.72,439400.0,12.5024,12.5157,12.4095,12.4294,439400.0
2005-07-28 13:40:00,18.72,18.75,18.71,18.72,170900.0,12.4294,12.4493,12.4227,12.4294,170900.0
2005-07-28 13:50:00,18.72,18.72,18.67,18.68,264700.0,12.4294,12.4294,12.3962,12.4028,264700.0
2005-07-28 14:00:00,18.68,18.74,18.67,18.71,153900.0,12.4028,12.4427,12.3962,12.4227,153900.0
2005-07-28 14:10:00,18.71,18.74,18.69,18.7,192900.0,12.4227,12.4427,12.4095,12.4161,192900.0
2005-07-28 14:20:00,18.7,18.71,18.63,18.66,129900.0,12.4161,12.4227,12.3696,12.3895,129900.0
2005-07-28 14:30:00,18.66,18.69,18.65,18.69,124500.0,12.3895,12.4095,12.3829,12.4095,124500.0
2005-07-28 14:40:00,18.69,18.7,18.66,18.69,155000.0,12.4095,12.4161,12.3895,12.4095,155000.0
2005-07-28 14:50:00,18.69,18.7,18.67,18.69,255100.0,12.4095,12.4161,12.3962,12.4095,255100.0
2005-07-28 15:00:00,18.68,18.7,18.67,18.68,131100.0,12.4028,12.4161,12.3962,12.4028,131100.0
2005-07-28 15:10:00,18.68,18.69,18.66,18.68,238200.0,12.4028,12.4095,12.3895,12.4028,238200.0
2005-07-28 15:20:00,18.68,18.73,18.67,18.7,620100.0,12.4028,12.436,12.3962,12.4161,620100.0
2005-07-28 15:30:00,18.7,18.75,18.67,18.71,847100.0,12.4161,12.4493,12.3962,12.4227,847100.0
2005-07-28 15:40:00,18.72,18.8,18.71,18.75,460100.0,12.4294,12.4825,12.4227,12.4493,460100.0
2005-07-28 15:50:00,18.75,18.81,18.75,18.77,541500.0,12.4493,12.4891,12.4493,12.4626,541500.0
2005-07-29 09:30:00,18.7,18.75,18.69,18.72,400300.0,12.4161,12.4493,12.4095,12.4294,400300.0
2005-07-29 09:40:00,18.72,18.75,18.71,18.73,154900.0,12.4294,12.4493,12.4227,12.436,154900.0
2005-07-29 09:50:00,18.73,18.74,18.63,18.65,471000.0,12.436,12.4427,12.3696,12.3829,471000.0
2005-07-29 10:00:00,18.67,18.8,18.65,18.77,404400.0,12.3962,12.4825,12.3829,12.4626,404400.0
2005-07-29 10:10:00,18.77,18.77,18.7,18.72,137900.0,12.4626,12.4626,12.4161,12.4294,137900.0
2005-07-29 10:20:00,18.72,18.77,18.71,18.73,109300.0,12.4294,12.4626,12.4227,12.436,109300.0
2005-07-29 10:30:00,18.73,18.76,18.73,18.73,98600.0,12.436,12.4559,12.436,12.436,98600.0
2005-07-29 10:40:00,18.73,18.77,18.71,18.76,84000.0,12.436,12.4626,12.4227,12.4559,84000.0
2005-07-29 10:50:00,18.76,18.81,18.75,18.8,156200.0,12.4559,12.4891,12.4493,12.4825,156200.0
2005-07-29 11:00:00,18.81,18.83,18.76,18.77,236700.0,12.4891,12.5024,12.4559,12.4626,236700.0
2005-07-29 11:10:00,18.78,18.79,18.76,18.77,99700.0,12.4692,12.4759,12.4559,12.4626,99700.0
2005-07-29 11:20:00,18.77,18.78,18.76,18.78,127400.0,12.4626,12.4692,12.4559,12.4692,127400.0
2005-07-29 11:30:00,18.77,18.78,18.75,18.76,212500.0,12.4626,12.4692,12.4493,12.4559,212500.0
2005-07-29 11:40:00,18.76,18.77,18.75,18.77,114000.0,12.4559,12.4626,12.4493,12.4626,114000.0
2005-07-29 11:50:00,18.76,18.78,18.75,18.77,248500.0,12.4559,12.4692,12.4493,12.4626,248500.0
2005-07-29 12:00:00,18.76,18.78,18.75,18.76,78100.0,12.4559,12.4692,12.4493,12.4559,78100.0
2005-07-29 12:10:00,18.76,18.78,18.75,18.77,149400.0,12.4559,12.4692,12.4493,12.4626,149400.0
2005-07-29 12:20:00,18.77,18.78,18.76,18.76,90800.0,12.4626,12.4692,12.4559,12.4559,90800.0
2005-07-29 12:30:00,18.76,18.78,18.76,18.78,108600.0,12.4559,12.4692,12.4559,12.4692,108600.0
2005-07-29 12:40:00,18.78,18.8,18.76,18.79,153600.0,12.4692,12.4825,12.4559,12.4759,153600.0
2005-07-29 12:50:00,18.79,18.8,18.77,18.77,56600.0,12.4759,12.4825,12.4626,12.4626,56600.0
2005-07-29 13:00:00,18.77,18.79,18.77,18.77,131300.0,12.4626,12.4759,12.4626,12.4626,131300.0
2005-07-29 13:10:00,18.78,18.8,18.76,18.79,88200.0,12.4692,12.4825,12.4559,12.4759,88200.0
2005-07-29 13:20:00,18.79,18.81,18.77,18.78,211100.0,12.4759,12.4891,12.4626,12.4692,211100.0
2005-07-29 13:30:00,18.78,18.86,18.78,18.85,200800.0,12.4692,12.5223,12.4692,12.5157,200800.0
2005-07-29 13:40:00,18.85,18.91,18.82,18.89,207500.0,12.5157,12.5555,12.4958,12.5422,207500.0
2005-07-29 13:50:00,18.89,19.01,18.89,19.0,688200.0,12.5422,12.6219,12.5422,12.6153,688200.0
2005-07-29 14:00:00,19.0,19.02,18.96,19.01,240300.0,12.6153,12.6286,12.5887,12.6219,240300.0
2005-07-29 14:10:00,19.0,19.01,18.94,18.95,175800.0,12.6153,12.6219,12.5754,12.5821,175800.0
2005-07-29 14:20:00,18.94,18.98,18.93,18.96,159000.0,12.5754,12.602,12.5688,12.5887,159000.0
2005-07-29 14:30:00,18.97,18.97,18.91,18.92,158000.0,12.5954,12.5954,12.5555,12.5622,158000.0
2005-07-29 14:40:00,18.92,18.93,18.89,18.9,123900.0,12.5622,12.5688,12.5422,12.5489,123900.0
2005-07-29 14:50:00,18.89,18.9,18.87,18.89,120200.0,12.5422,12.5489,12.529,12.5422,120200.0
2005-07-29 15:00:00,18.88,18.97,18.87,18.89,559700.0,12.5356,12.5954,12.529,12.5422,559700.0
2005-07-29 15:10:00,18.89,18.97,18.89,18.96,310400.0,12.5422,12.5954,12.5422,12.5887,310400.0
2005-07-29 15:20:00,18.96,19.02,18.96,19.02,536600.0,12.5887,12.6286,12.5887,12.6286,536600.0
2005-07-29 15:30:00,19.01,19.1,18.97,19.1,438200.0,12.6219,12.6817,12.5954,12.6817,438200.0
2005-07-29 15:40:00,19.1,19.12,19.0,19.04,585300.0,12.6817,12.695,12.6153,12.6418,585300.0
2005-07-29 15:50:00,19.04,19.08,19.03,19.04,668500.0,12.6418,12.6684,12.6352,12.6418,668500.0
2005-08-01 09:30:00,19.05,19.15,19.04,19.11,486600.0,12.6485,12.7149,12.6418,12.6883,486600.0
2005-08-01 09:40:00,19.12,19.12,19.05,19.08,188500.0,12.695,12.695,12.6485,12.6684,188500.0
2005-08-01 09:50:00,19.07,19.1,19.01,19.01,156500.0,12.6618,12.6817,12.6219,12.6219,156500.0
2005-08-01 10:00:00,19.01,19.04,18.9,18.97,311100.0,12.6219,12.6418,12.5489,12.5954,311100.0
2005-08-01 10:10:00,18.95,19.08,18.95,19.06,596300.0,12.5821,12.6684,12.5821,12.6551,596300.0
2005-08-01 10:20:00,19.05,19.14,19.05,19.07,290100.0,12.6485,12.7082,12.6485,12.6618,290100.0
2005-08-01 10:30:00,19.07,19.09,19.01,19.02,282600.0,12.6618,12.675,12.6219,12.6286,282600.0
2005-08-01 10:40:00,19.02,19.05,19.01,19.02,108100.0,12.6286,12.6485,12.6219,12.6286,108100.0
2005-08-01 10:50:00,19.02,19.08,19.02,19.08,341800.0,12.6286,12.6684,12.6286,12.6684,341800.0
2005-08-01 11:00:00,19.08,19.12,19.06,19.09,190600.0,12.6684,12.695,12.6551,12.675,190600.0
2005-08-01 11:10:00,19.09,19.11,19.05,19.09,131100.0,12.675,12.6883,12.6485,12.675,131100.0
2005-08-01 11:20:00,19.09,19.14,19.09,19.14,199800.0,12.675,12.7082,12.675,12.7082,199800.0
2005-08-01 11:30:00,19.14,19.14,19.08,19.08,187500.0,12.7082,12.7082,12.6684,12.6684,187500.0
2005-08-01 11:40:00,19.08,19.1,19.07,19.1,79800.0,12.6684,12.6817,12.6618,12.6817,79800.0
2005-08-01 11:50:00,19.1,19.13,19.08,19.12,90400.0,12.6817,12.7016,12.6684,12.695,90400.0
2005-08-01 12:00:00,19.12,19.15,19.11,19.15,167500.0,12.695,12.7149,12.6883,12.7149,167500.0
2005-08-01 12:10:00,19.15,19.25,19.15,19.25,322500.0,12.7149,12.7813,12.7149,12.7813,322500.0
2005-08-01 12:20:00,19.23,19.26,19.15,19.19,238900.0,12.768,12.7879,12.7149,12.7414,238900.0
2005-08-01 12:30:00,19.18,19.19,19.14,19.15,167400.0,12.7348,12.7414,12.7082,12.7149,167400.0
2005-08-01 12:40:00,19.14,19.16,19.1,19.15,235100.0,12.7082,12.7215,12.6817,12.7149,235100.0
2005-08-01 12:50:00,19.14,19.18,19.13,19.16,142800.0,12.7082,12.7348,12.7016,12.7215,142800.0
2005-08-01 13:00:00,19.17,19.19,19.1,19.12,89400.0,12.7282,12.7414,12.6817,12.695,89400.0
2005-08-01 13:10:00,19.13,19.16,19.1,19.15,76100.0,12.7016,12.7215,12.6817,12.7149,76100.0
2005-08-01 13:20:00,19.16,19.16,19.14,19.16,384100.0,12.7215,12.7215,12.7082,12.7215,384100.0
2005-08-01 13:30:00,19.15,19.16,19.13,19.16,76300.0,12.7149,12.7215,12.7016,12.7215,76300.0
2005-08-01 13:40:00,19.16,19.21,19.16,19.2,144700.0,12.7215,12.7547,12.7215,12.7481,144700.0
2005-08-01 13:50:00,19.2,19.21,19.19,19.21,69800.0,12.7481,12.7547,12.7414,12.7547,69800.0
2005-08-01 14:00:00,19.21,19.25,19.2,19.22,194400.0,12.7547,12.7813,12.7481,12.7614,194400.0
2005-08-01 14:10:00,19.22,19.25,19.22,19.23,297700.0,12.7614,12.7813,12.7614,12.768,297700.0
2005-08-01 14:20:00,19.24,19.25,19.21,19.23,350300.0,12.7746,12.7813,12.7547,12.768,350300.0
2005-08-01 14:30:00,19.24,19.3,19.23,19.28,908700.0,12.7746,12.8145,12.768,12.8012,908700.0
2005-08-01 14:40:00,19.28,19.28,19.25,19.26,141000.0,12.8012,12.8012,12.7813,12.7879,141000.0
2005-08-01 14:50:00,19.26,19.28,19.21,19.22,190400.0,12.7879,12.8012,12.7547,12.7614,190400.0
2005-08-01 15:00:00,19.21,19.27,19.19,19.27,272900.0,12.7547,12.7946,12.7414,12.7946,272900.0
2005-08-01 15:10:00,19.27,19.28,19.24,19.27,145600.0,12.7946,12.8012,12.7746,12.7946,145600.0
2005-08-01 15:20:00,19.27,19.29,19.26,19.29,222300.0,12.7946,12.8078,12.7879,12.8078,222300.0
2005-08-01 15:30:00,19.28,19.33,19.27,19.28,429600.0,12.8012,12.8344,12.7946,12.8012,429600.0
2005-08-01 15:40:00,19.29,19.35,19.26,19.35,386200.0,12.8078,12.8477,12.7879,12.8477,386200.0
2005-08-01 15:50:00,19.34,19.39,19.3,19.33,771400.0,12.841,12.8742,12.8145,12.8344,771400.0
2005-08-02 09:30:00,19.25,19.35,19.25,19.3,794100.0,12.7813,12.8477,12.7813,12.8145,794100.0
2005-08-02 09:40:00,19.31,19.38,19.3,19.37,625700.0,12.8211,12.8676,12.8145,12.8609,625700.0
2005-08-02 09:50:00,19.37,19.4,19.36,19.4,613300.0,12.8609,12.8809,12.8543,12.8809,613300.0
2005-08-02 10:00:00,19.4,19.48,19.4,19.47,1178300.0,12.8809,12.934,12.8809,12.9273,1178300.0
2005-08-02 10:10:00,19.48,19.66,19.48,19.64,1179400.0,12.934,13.0535,12.934,13.0402,1179400.0
2005-08-02 10:20:00,19.64,19.64,19.55,19.55,452400.0,13.0402,13.0402,12.9805,12.9805,452400.0
2005-08-02 10:30:00,19.56,19.63,19.53,19.61,520400.0,12.9871,13.0336,12.9672,13.0203,520400.0
2005-08-02 10:40:00,19.61,19.62,19.59,19.62,202700.0,13.0203,13.0269,13.007,13.0269,202700.0
2005-08-02 10:50:00,19.61,19.66,19.48,19.5,374400.0,13.0203,13.0535,12.934,12.9473,374400.0
2005-08-02 11:00:00,19.5,19.52,19.45,19.47,435300.0,12.9473,12.9605,12.9141,12.9273,435300.0
2005-08-02 11:10:00,19.46,19.49,19.43,19.49,311000.0,12.9207,12.9406,12.9008,12.9406,311000.0
2005-08-02 11:20:00,19.48,19.58,19.47,19.54,445500.0,12.934,13.0004,12.9273,12.9738,445500.0
2005-08-02 11:30:00,19.55,19.58,19.52,19.58,264500.0,12.9805,13.0004,12.9605,13.0004,264500.0
2005-08-02 11:40:00,19.58,19.61,19.57,19.6,579700.0,13.0004,13.0203,12.9937,13.0137,579700.0
2005-08-02 11:50:00,19.61,19.61,19.58,19.58,216000.0,13.0203,13.0203,13.0004,13.0004,216000.0
2005-08-02 12:00:00,19.58,19.61,19.58,19.58,400300.0,13.0004,13.0203,13.0004,13.0004,400300.0
2005-08-02 12:10:00,19.58,19.63,19.57,19.61,476200.0,13.0004,13.0336,12.9937,13.0203,476200.0
2005-08-02 12:20:00,19.61,19.63,19.57,19.59,162400.0,13.0203,13.0336,12.9937,13.007,162400.0
2005-08-02 12:30:00,19.59,19.63,19.57,19.6,136100.0,13.007,13.0336,12.9937,13.0137,136100.0
2005-08-02 12:40:00,19.61,19.64,19.6,19.62,374400.0,13.0203,13.0402,13.0137,13.0269,374400.0
2005-08-02 12:50:00,19.62,19.64,19.6,19.61,219200.0,13.0269,13.0402,13.0137,13.0203,219200.0
2005-08-02 13:00:00,19.6,19.61,19.55,19.58,248300.0,13.0137,13.0203,12.9805,13.0004,248300.0
2005-08-02 13:10:00,19.57,19.61,19.56,19.6,348800.0,12.9937,13.0203,12.9871,13.0137,348800.0
2005-08-02 13:20:00,19.6,19.61,19.57,19.59,106500.0,13.0137,13.0203,12.9937,13.007,106500.0
2005-08-02 13:30:00,19.59,19.61,19.58,19.61,138000.0,13.007,13.0203,13.0004,13.0203,138000.0
2005-08-02 13:40:00,19.6,19.62,19.57,19.58,207700.0,13.0137,13.0269,12.9937,13.0004,207700.0
2005-08-02 13:50:00,19.59,19.59,19.52,19.52,154200.0,13.007,13.007,12.9605,12.9605,154200.0
2005-08-02 14:00:00,19.53,19.58,19.52,19.57,126700.0,12.9672,13.0004,12.9605,12.9937,126700.0
2005-08-02 14:10:00,19.57,19.59,19.55,19.58,83700.0,12.9937,13.007,12.9805,13.0004,83700.0
2005-08-02 14:20:00,19.58,19.59,19.57,19.58,66500.0,13.0004,13.007,12.9937,13.0004,66500.0
2005-08-02 14:30:00,19.58,19.6,19.57,19.59,345100.0,13.0004,13.0137,12.9937,13.007,345100.0
2005-08-02 14:40:00,19.58,19.62,19.57,19.62,237900.0,13.0004,13.0269,12.9937,13.0269,237900.0
2005-08-02 14:50:00,19.62,19.63,19.59,19.6,493400.0,13.0269,13.0336,13.007,13.0137,493400.0
2005-08-02 15:00:00,19.6,19.61,19.58,19.59,274400.0,13.0137,13.0203,13.0004,13.007,274400.0
2005-08-02 15:10:00,19.59,19.61,19.59,19.59,487800.0,13.007,13.0203,13.007,13.007,487800.0
2005-08-02 15:20:00,19.6,19.6,19.58,19.59,252900.0,13.0137,13.0137,13.0004,13.007,252900.0
2005-08-02 15:30:00,19.59,19.61,19.58,19.59,167500.0,13.007,13.0203,13.0004,13.007,167500.0
2005-08-02 15:40:00,19.59,19.64,19.59,19.64,215700.0,13.007,13.0402,13.007,13.0402,215700.0
2005-08-02 15:50:00,19.64,19.69,19.6,19.66,493200.0,13.0402,13.0734,13.0137,13.0535,493200.0
2005-08-03 09:30:00,19.69,19.7,19.62,19.69,743800.0,13.0734,13.0801,13.0269,13.0734,743800.0
2005-08-03 09:40:00,19.69,19.76,19.67,19.74,576600.0,13.0734,13.1199,13.0601,13.1066,576600.0
2005-08-03 09:50:00,19.74,19.82,19.73,19.79,580100.0,13.1066,13.1597,13.1,13.1398,580100.0
2005-08-03 10:00:00,19.79,19.82,19.77,19.81,559300.0,13.1398,13.1597,13.1265,13.1531,559300.0
2005-08-03 10:10:00,19.81,19.93,19.81,19.87,684200.0,13.1531,13.2328,13.1531,13.1929,684200.0
2005-08-03 10:20:00,19.88,19.93,19.86,19.92,335800.0,13.1996,13.2328,13.1863,13.2261,335800.0
2005-08-03 10:30:00,19.92,19.95,19.89,19.93,770400.0,13.2261,13.246,13.2062,13.2328,770400.0
2005-08-03 10:40:00,19.93,20.12,19.93,20.12,1492800.0,13.2328,13.3589,13.2328,13.3589,1492800.0
2005-08-03 10:50:00,20.11,20.18,20.08,20.12,818300.0,13.3523,13.3988,13.3324,13.3589,818300.0
2005-08-03 11:00:00,20.12,20.16,20.08,20.09,437300.0,13.3589,13.3855,13.3324,13.339,437300.0
2005-08-03 11:10:00,20.09,20.11,20.03,20.11,591300.0,13.339,13.3523,13.2992,13.3523,591300.0
2005-08-03 11:20:00,20.11,20.17,20.1,20.15,327600.0,13.3523,13.3921,13.3456,13.3788,327600.0
2005-08-03 11:30:00,20.15,20.17,20.11,20.16,208700.0,13.3788,13.3921,13.3523,13.3855,208700.0
2005-08-03 11:40:00,20.16,20.3,20.13,20.28,520700.0,13.3855,13.4784,13.3656,13.4652,520700.0
2005-08-03 11:50:00,20.28,20.33,20.24,20.31,477900.0,13.4652,13.4984,13.4386,13.4851,477900.0
2005-08-03 12:00:00,20.32,20.38,20.31,20.37,703300.0,13.4917,13.5316,13.4851,13.5249,703300.0
2005-08-03 12:10:00,20.36,20.38,20.2,20.22,373900.0,13.5183,13.5316,13.412,13.4253,373900.0
2005-08-03 12:20:00,20.22,20.33,20.22,20.28,320900.0,13.4253,13.4984,13.4253,13.4652,320900.0
2005-08-03 12:30:00,20.28,20.3,20.22,20.27,177300.0,13.4652,13.4784,13.4253,13.4585,177300.0
2005-08-03 12:40:00,20.27,20.35,20.23,20.34,223000.0,13.4585,13.5116,13.432,13.505,223000.0
2005-08-03 12:50:00,20.35,20.35,20.19,20.24,447100.0,13.5116,13.5116,13.4054,13.4386,447100.0
2005-08-03 13:00:00,20.25,20.25,20.21,20.25,189500.0,13.4452,13.4452,13.4187,13.4452,189500.0
2005-08-03 13:10:00,20.25,20.29,20.24,20.28,183100.0,13.4452,13.4718,13.4386,13.4652,183100.0
2005-08-03 13:20:00,20.28,20.3,20.26,20.27,160300.0,13.4652,13.4784,13.4519,13.4585,160300.0
2005-08-03 13:30:00,20.28,20.28,20.25,20.25,454900.0,13.4652,13.4652,13.4452,13.4452,454900.0
2005-08-03 13:40:00,20.25,20.29,20.24,20.25,163400.0,13.4452,13.4718,13.4386,13.4452,163400.0
2005-08-03 13:50:00,20.25,20.28,20.24,20.27,163500.0,13.4452,13.4652,13.4386,13.4585,163500.0
2005-08-03 14:00:00,20.27,20.3,20.27,20.29,147700.0,13.4585,13.4784,13.4585,13.4718,147700.0
2005-08-03 14:10:00,20.28,20.28,20.25,20.27,271400.0,13.4652,13.4652,13.4452,13.4585,271400.0
2005-08-03 14:20:00,20.26,20.28,20.19,20.21,1610500.0,13.4519,13.4652,13.4054,13.4187,1610500.0
2005-08-03 14:30:00,20.19,20.2,20.06,20.09,518900.0,13.4054,13.412,13.3191,13.339,518900.0
2005-08-03 14:40:00,20.08,20.13,20.05,20.12,269500.0,13.3324,13.3656,13.3124,13.3589,269500.0
2005-08-03 14:50:00,20.12,20.13,20.06,20.09,248800.0,13.3589,13.3656,13.3191,13.339,248800.0
2005-08-03 15:00:00,20.08,20.1,20.06,20.09,192200.0,13.3324,13.3456,13.3191,13.339,192200.0
2005-08-03 15:10:00,20.1,20.1,20.05,20.09,434100.0,13.3456,13.3456,13.3124,13.339,434100.0
2005-08-03 15:20:00,20.09,20.13,20.01,20.05,608300.0,13.339,13.3656,13.2859,13.3124,608300.0
2005-08-03 15:30:00,20.05,20.07,20.03,20.04,394000.0,13.3124,13.3257,13.2992,13.3058,394000.0
2005-08-03 15:40:00,20.04,20.07,20.02,20.06,454100.0,13.3058,13.3257,13.2925,13.3191,454100.0
2005-08-03 15:50:00,20.06,20.16,20.03,20.11,719500.0,13.3191,13.3855,13.2992,13.3523,719500.0
2005-08-04 09:30:00,19.96,20.18,19.9,20.18,950100.0,13.2527,13.3988,13.2128,13.3988,950100.0
2005-08-04 09:40:00,20.19,20.2,19.98,20.03,392700.0,13.4054,13.412,13.266,13.2992,392700.0
2005-08-04 09:50:00,20.03,20.14,20.03,20.05,250400.0,13.2992,13.3722,13.2992,13.3124,250400.0
2005-08-04 10:00:00,20.05,20.08,20.01,20.05,199900.0,13.3124,13.3324,13.2859,13.3124,199900.0
2005-08-04 10:10:00,20.06,20.09,20.04,20.09,300700.0,13.3191,13.339,13.3058,13.339,300700.0
2005-08-04 10:20:00,20.09,20.12,20.05,20.07,251600.0,13.339,13.3589,13.3124,13.3257,251600.0
2005-08-04 10:30:00,20.07,20.08,19.97,20.02,268200.0,13.3257,13.3324,13.2593,13.2925,268200.0
2005-08-04 10:40:00,20.03,20.06,20.01,20.04,242800.0,13.2992,13.3191,13.2859,13.3058,242800.0
2005-08-04 10:50:00,20.05,20.06,20.01,20.03,389300.0,13.3124,13.3191,13.2859,13.2992,389300.0
2005-08-04 11:00:00,20.03,20.04,19.97,19.97,385500.0,13.2992,13.3058,13.2593,13.2593,385500.0
2005-08-04 11:10:00,19.97,19.98,19.91,19.93,173500.0,13.2593,13.266,13.2195,13.2328,173500.0
2005-08-04 11:20:00,19.94,19.94,19.82,19.83,344300.0,13.2394,13.2394,13.1597,13.1664,344300.0
2005-08-04 11:30:00,19.83,19.83,19.66,19.7,504700.0,13.1664,13.1664,13.0535,13.0801,504700.0
2005-08-04 11:40:00,19.7,19.76,19.68,19.68,320500.0,13.0801,13.1199,13.0668,13.0668,320500.0
2005-08-04 11:50:00,19.69,19.69,19.6,19.6,396600.0,13.0734,13.0734,13.0137,13.0137,396600.0
2005-08-04 12:00:00,19.6,19.68,19.57,19.58,528500.0,13.0137,13.0668,12.9937,13.0004,528500.0
2005-08-04 12:10:00,19.58,19.61,19.45,19.6,608900.0,13.0004,13.0203,12.9141,13.0137,608900.0
2005-08-04 12:20:00,19.6,19.62,19.58,19.59,244000.0,13.0137,13.0269,13.0004,13.007,244000.0
2005-08-04 12:30:00,19.61,19.68,19.59,19.67,255900.0,13.0203,13.0668,13.007,13.0601,255900.0
2005-08-04 12:40:00,19.69,19.72,19.64,19.64,280600.0,13.0734,13.0933,13.0402,13.0402,280600.0
2005-08-04 12:50:00,19.64,19.69,19.62,19.65,151200.0,13.0402,13.0734,13.0269,13.0469,151200.0
2005-08-04 13:00:00,19.65,19.72,19.65,19.7,102800.0,13.0469,13.0933,13.0469,13.0801,102800.0
2005-08-04 13:10:00,19.71,19.72,19.65,19.66,215000.0,13.0867,13.0933,13.0469,13.0535,215000.0
2005-08-04 13:20:00,19.67,19.67,19.61,19.63,237400.0,13.0601,13.0601,13.0203,13.0336,237400.0
2005-08-04 13:30:00,19.63,19.65,19.6,19.63,117800.0,13.0336,13.0469,13.0137,13.0336,117800.0
2005-08-04 13:40:00,19.63,19.69,19.63,19.67,171900.0,13.0336,13.0734,13.0336,13.0601,171900.0
2005-08-04 13:50:00,19.67,19.67,19.63,19.65,103300.0,13.0601,13.0601,13.0336,13.0469,103300.0
2005-08-04 14:00:00,19.66,19.69,19.65,19.66,105800.0,13.0535,13.0734,13.0469,13.0535,105800.0
2005-08-04 14:10:00,19.67,19.69,19.65,19.68,134500.0,13.0601,13.0734,13.0469,13.0668,134500.0
2005-08-04 14:20:00,19.69,19.7,19.66,19.68,425300.0,13.0734,13.0801,13.0535,13.0668,425300.0
2005-08-04 14:30:00,19.68,19.75,19.67,19.72,194800.0,13.0668,13.1133,13.0601,13.0933,194800.0
2005-08-04 14:40:00,19.73,19.77,19.72,19.76,141900.0,13.1,13.1265,13.0933,13.1199,141900.0
2005-08-04 14:50:00,19.76,19.8,19.74,19.76,175600.0,13.1199,13.1465,13.1066,13.1199,175600.0
2005-08-04 15:00:00,19.76,19.81,19.75,19.77,202900.0,13.1199,13.1531,13.1133,13.1265,202900.0
2005-08-04 15:10:00,19.77,19.8,19.74,19.75,173800.0,13.1265,13.1465,13.1066,13.1133,173800.0
2005-08-04 15:20:00,19.74,19.81,19.72,19.8,158700.0,13.1066,13.1531,13.0933,13.1465,158700.0
2005-08-04 15:30:00,19.8,19.82,19.76,19.78,187000.0,13.1465,13.1597,13.1199,13.1332,187000.0
2005-08-04 15:40:00,19.78,19.89,19.77,19.84,419600.0,13.1332,13.2062,13.1265,13.173,419600.0
2005-08-04 15:50:00,19.84,19.85,19.76,19.82,435400.0,13.173,13.1797,13.1199,13.1597,435400.0
2005-08-05 09:30:00,19.65,19.82,19.6,19.82,572000.0,13.0469,13.1597,13.0137,13.1597,572000.0
2005-08-05 09:40:00,19.81,19.88,19.67,19.75,480200.0,13.1531,13.1996,13.0601,13.1133,480200.0
2005-08-05 09:50:00,19.77,19.91,19.76,19.89,368500.0,13.1265,13.2195,13.1199,13.2062,368500.0
2005-08-05 10:00:00,19.87,19.9,19.77,19.78,388200.0,13.1929,13.2128,13.1265,13.1332,388200.0
2005-08-05 10:10:00,19.78,19.9,19.78,19.84,301200.0,13.1332,13.2128,13.1332,13.173,301200.0
2005-08-05 10:20:00,19.85,19.87,19.76,19.78,182600.0,13.1797,13.1929,13.1199,13.1332,182600.0
2005-08-05 10:30:00,19.77,19.86,19.75,19.82,234400.0,13.1265,13.1863,13.1133,13.1597,234400.0
2005-08-05 10:40:00,19.83,19.84,19.78,19.83,110100.0,13.1664,13.173,13.1332,13.1664,110100.0
2005-08-05 10:50:00,19.83,19.84,19.79,19.8,72900.0,13.1664,13.173,13.1398,13.1465,72900.0
2005-08-05 11:00:00,19.8,19.83,19.78,19.81,94900.0,13.1465,13.1664,13.1332,13.1531,94900.0
2005-08-05 11:10:00,19.82,19.82,19.8,19.8,240300.0,13.1597,13.1597,13.1465,13.1465,240300.0
2005-08-05 11:20:00,19.8,19.82,19.77,19.78,162300.0,13.1465,13.1597,13.1265,13.1332,162300.0
2005-08-05 11:30:00,19.78,19.8,19.74,19.74,138100.0,13.1332,13.1465,13.1066,13.1066,138100.0
2005-08-05 11:40:00,19.75,19.78,19.73,19.73,159200.0,13.1133,13.1332,13.1,13.1,159200.0
2005-08-05 11:50:00,19.73,19.73,19.66,19.68,178300.0,13.1,13.1,13.0535,13.0668,178300.0
2005-08-05 12:00:00,19.68,19.72,19.66,19.7,88900.0,13.0668,13.0933,13.0535,13.0801,88900.0
2005-08-05 12:10:00,19.7,19.71,19.66,19.69,94900.0,13.0801,13.0867,13.0535,13.0734,94900.0
2005-08-05 12:20:00,19.7,19.71,19.67,19.7,97700.0,13.0801,13.0867,13.0601,13.0801,97700.0
2005-08-05 12:30:00,19.7,19.77,19.69,19.72,98700.0,13.0801,13.1265,13.0734,13.0933,98700.0
2005-08-05 12:40:00,19.72,19.72,19.67,19.69,62000.0,13.0933,13.0933,13.0601,13.0734,62000.0
2005-08-05 12:50:00,19.67,19.69,19.65,19.67,66100.0,13.0601,13.0734,13.0469,13.0601,66100.0
2005-08-05 13:00:00,19.68,19.77,19.66,19.74,114100.0,13.0668,13.1265,13.0535,13.1066,114100.0
2005-08-05 13:10:00,19.74,19.8,19.73,19.75,111500.0,13.1066,13.1465,13.1,13.1133,111500.0
2005-08-05 13:20:00,19.74,19.76,19.68,19.69,253900.0,13.1066,13.1199,13.0668,13.0734,253900.0
2005-08-05 13:30:00,19.7,19.72,19.69,19.72,70900.0,13.0801,13.0933,13.0734,13.0933,70900.0
2005-08-05 13:40:00,19.71,19.72,19.7,19.7,112700.0,13.0867,13.0933,13.0801,13.0801,112700.0
2005-08-05 13:50:00,19.7,19.72,19.68,19.7,56100.0,13.0801,13.0933,13.0668,13.0801,56100.0
2005-08-05 14:00:00,19.7,19.73,19.68,19.73,180000.0,13.0801,13.1,13.0668,13.1,180000.0
2005-08-05 14:10:00,19.71,19.72,19.68,19.71,66700.0,13.0867,13.0933,13.0668,13.0867,66700.0
2005-08-05 14:20:00,19.71,19.71,19.66,19.67,73800.0,13.0867,13.0867,13.0535,13.0601,73800.0
2005-08-05 14:30:00,19.67,19.72,19.66,19.67,82500.0,13.0601,13.0933,13.0535,13.0601,82500.0
2005-08-05 14:40:00,19.67,19.67,19.63,19.65,90500.0,13.0601,13.0601,13.0336,13.0469,90500.0
2005-08-05 14:50:00,19.65,19.69,19.63,19.65,61300.0,13.0469,13.0734,13.0336,13.0469,61300.0
2005-08-05 15:00:00,19.65,19.72,19.62,19.69,246300.0,13.0469,13.0933,13.0269,13.0734,246300.0
2005-08-05 15:10:00,19.68,19.69,19.63,19.63,113200.0,13.0668,13.0734,13.0336,13.0336,113200.0
2005-08-05 15:20:00,19.64,19.65,19.61,19.63,105900.0,13.0402,13.0469,13.0203,13.0336,105900.0
2005-08-05 15:30:00,19.64,19.67,19.61,19.63,146100.0,13.0402,13.0601,13.0203,13.0336,146100.0
2005-08-05 15:40:00,19.62,19.63,19.6,19.62,248600.0,13.0269,13.0336,13.0137,13.0269,248600.0
2005-08-05 15:50:00,19.62,19.67,19.6,19.63,493300.0,13.0269,13.0601,13.0137,13.0336,493300.0
2005-08-08 09:30:00,19.65,19.82,19.63,19.74,402900.0,13.0469,13.1597,13.0336,13.1066,402900.0
2005-08-08 09:40:00,19.74,19.77,19.66,19.68,156700.0,13.1066,13.1265,13.0535,13.0668,156700.0
2005-08-08 09:50:00,19.69,19.77,19.68,19.76,174500.0,13.0734,13.1265,13.0668,13.1199,174500.0
2005-08-08 10:00:00,19.75,19.89,19.75,19.81,252900.0,13.1133,13.2062,13.1133,13.1531,252900.0
2005-08-08 10:10:00,19.81,19.83,19.68,19.72,296700.0,13.1531,13.1664,13.0668,13.0933,296700.0
2005-08-08 10:20:00,19.72,19.74,19.69,19.73,122700.0,13.0933,13.1066,13.0734,13.1,122700.0
2005-08-08 10:30:00,19.73,19.73,19.57,19.57,319500.0,13.1,13.1,12.9937,12.9937,319500.0
2005-08-08 10:40:00,19.57,19.61,19.5,19.51,265300.0,12.9937,13.0203,12.9473,12.9539,265300.0
2005-08-08 10:50:00,19.51,19.52,19.25,19.33,562100.0,12.9539,12.9605,12.7813,12.8344,562100.0
2005-08-08 11:00:00,19.32,19.38,19.3,19.35,432900.0,12.8278,12.8676,12.8145,12.8477,432900.0
2005-08-08 11:10:00,19.35,19.39,19.31,19.39,281900.0,12.8477,12.8742,12.8211,12.8742,281900.0
2005-08-08 11:20:00,19.39,19.46,19.36,19.41,246300.0,12.8742,12.9207,12.8543,12.8875,246300.0
2005-08-08 11:30:00,19.41,19.48,19.41,19.45,216600.0,12.8875,12.934,12.8875,12.9141,216600.0
2005-08-08 11:40:00,19.44,19.46,19.41,19.44,108400.0,12.9074,12.9207,12.8875,12.9074,108400.0
2005-08-08 11:50:00,19.45,19.45,19.35,19.39,144900.0,12.9141,12.9141,12.8477,12.8742,144900.0
2005-08-08 12:00:00,19.38,19.44,19.35,19.44,154500.0,12.8676,12.9074,12.8477,12.9074,154500.0
2005-08-08 12:10:00,19.44,19.53,19.43,19.52,139700.0,12.9074,12.9672,12.9008,12.9605,139700.0
2005-08-08 12:20:00,19.53,19.53,19.48,19.5,123100.0,12.9672,12.9672,12.934,12.9473,123100.0
2005-08-08 12:30:00,19.49,19.5,19.44,19.47,63400.0,12.9406,12.9473,12.9074,12.9273,63400.0
2005-08-08 12:40:00,19.47,19.47,19.4,19.45,85900.0,12.9273,12.9273,12.8809,12.9141,85900.0
2005-08-08 12:50:00,19.45,19.47,19.4,19.47,57000.0,12.9141,12.9273,12.8809,12.9273,57000.0
2005-08-08 13:00:00,19.47,19.48,19.42,19.43,127400.0,12.9273,12.934,12.8941,12.9008,127400.0
2005-08-08 13:10:00,19.43,19.45,19.37,19.42,143100.0,12.9008,12.9141,12.8609,12.8941,143100.0
2005-08-08 13:20:00,19.42,19.44,19.37,19.39,156300.0,12.8941,12.9074,12.8609,12.8742,156300.0
2005-08-08 13:30:00,19.39,19.4,19.35,19.36,126600.0,12.8742,12.8809,12.8477,12.8543,126600.0
2005-08-08 13:40:00,19.35,19.37,19.3,19.33,204500.0,12.8477,12.8609,12.8145,12.8344,204500.0
2005-08-08 13:50:00,19.33,19.37,19.3,19.35,138500.0,12.8344,12.8609,12.8145,12.8477,138500.0
2005-08-08 14:00:00,19.35,19.39,19.3,19.31,144100.0,12.8477,12.8742,12.8145,12.8211,144100.0
2005-08-08 14:10:00,19.31,19.32,19.23,19.27,315800.0,12.8211,12.8278,12.768,12.7946,315800.0
2005-08-08 14:20:00,19.25,19.32,19.25,19.25,235800.0,12.7813,12.8278,12.7813,12.7813,235800.0
2005-08-08 14:30:00,19.25,19.29,19.23,19.28,182900.0,12.7813,12.8078,12.768,12.8012,182900.0
2005-08-08 14:40:00,19.29,19.32,19.25,19.32,83400.0,12.8078,12.8278,12.7813,12.8278,83400.0
2005-08-08 14:50:00,19.31,19.37,19.31,19.37,109800.0,12.8211,12.8609,12.8211,12.8609,109800.0
2005-08-08 15:00:00,19.37,19.39,19.34,19.39,288800.0,12.8609,12.8742,12.841,12.8742,288800.0
2005-08-08 15:10:00,19.39,19.46,19.38,19.41,202300.0,12.8742,12.9207,12.8676,12.8875,202300.0
2005-08-08 15:20:00,19.4,19.41,19.33,19.38,348600.0,12.8809,12.8875,12.8344,12.8676,348600.0
2005-08-08 15:30:00,19.38,19.46,19.37,19.4,221100.0,12.8676,12.9207,12.8609,12.8809,221100.0
2005-08-08 15:40:00,19.41,19.43,19.33,19.4,210600.0,12.8875,12.9008,12.8344,12.8809,210600.0
2005-08-08 15:50:00,19.4,19.44,19.36,19.42,349400.0,12.8809,12.9074,12.8543,12.8941,349400.0
2005-08-09 09:30:00,19.55,19.7,19.51,19.65,384700.0,12.9805,13.0801,12.9539,13.0469,384700.0
2005-08-09 09:40:00,19.64,19.72,19.64,19.7,349400.0,13.0402,13.0933,13.0402,13.0801,349400.0
2005-08-09 09:50:00,19.69,19.76,19.69,19.74,212500.0,13.0734,13.1199,13.0734,13.1066,212500.0
2005-08-09 10:00:00,19.75,19.8,19.7,19.72,552700.0,13.1133,13.1465,13.0801,13.0933,552700.0
2005-08-09 10:10:00,19.73,19.75,19.71,19.74,180400.0,13.1,13.1133,13.0867,13.1066,180400.0
2005-08-09 10:20:00,19.73,19.81,19.72,19.81,212900.0,13.1,13.1531,13.0933,13.1531,212900.0
2005-08-09 10:30:00,19.8,19.86,19.22,19.84,268500.0,13.1465,13.1863,12.7614,13.173,268500.0
2005-08-09 10:40:00,19.84,19.89,19.84,19.84,227800.0,13.173,13.2062,13.173,13.173,227800.0
2005-08-09 10:50:00,19.85,19.87,19.82,19.82,111000.0,13.1797,13.1929,13.1597,13.1597,111000.0
2005-08-09 11:00:00,19.82,19.86,19.78,19.81,204400.0,13.1597,13.1863,13.1332,13.1531,204400.0
2005-08-09 11:10:00,19.81,19.81,19.75,19.77,116800.0,13.1531,13.1531,13.1133,13.1265,116800.0
2005-08-09 11:20:00,19.78,19.82,19.76,19.81,122800.0,13.1332,13.1597,13.1199,13.1531,122800.0
2005-08-09 11:30:00,19.81,19.82,19.79,19.82,117500.0,13.1531,13.1597,13.1398,13.1597,117500.0
2005-08-09 11:40:00,19.81,19.86,19.8,19.83,204400.0,13.1531,13.1863,13.1465,13.1664,204400.0
2005-08-09 11:50:00,19.82,19.86,19.79,19.84,192500.0,13.1597,13.1863,13.1398,13.173,192500.0
2005-08-09 12:00:00,19.83,19.84,19.79,19.83,181700.0,13.1664,13.173,13.1398,13.1664,181700.0
2005-08-09 12:10:00,19.82,19.88,19.82,19.88,237200.0,13.1597,13.1996,13.1597,13.1996,237200.0
2005-08-09 12:20:00,19.88,19.88,19.84,19.85,107200.0,13.1996,13.1996,13.173,13.1797,107200.0
2005-08-09 12:30:00,19.85,19.87,19.85,19.86,72300.0,13.1797,13.1929,13.1797,13.1863,72300.0
2005-08-09 12:40:00,19.86,19.86,19.8,19.82,122000.0,13.1863,13.1863,13.1465,13.1597,122000.0
2005-08-09 12:50:00,19.82,19.86,19.82,19.84,104600.0,13.1597,13.1863,13.1597,13.173,104600.0
2005-08-09 13:00:00,19.84,19.85,19.82,19.83,44000.0,13.173,13.1797,13.1597,13.1664,44000.0
2005-08-09 13:10:00,19.83,19.86,19.8,19.83,233000.0,13.1664,13.1863,13.1465,13.1664,233000.0
2005-08-09 13:20:00,19.83,19.84,19.81,19.83,63600.0,13.1664,13.173,13.1531,13.1664,63600.0
2005-08-09 13:30:00,19.82,19.85,19.82,19.85,71500.0,13.1597,13.1797,13.1597,13.1797,71500.0
2005-08-09 13:40:00,19.85,19.86,19.83,19.85,93500.0,13.1797,13.1863,13.1664,13.1797,93500.0
2005-08-09 13:50:00,19.84,19.87,19.83,19.84,189200.0,13.173,13.1929,13.1664,13.173,189200.0
2005-08-09 14:00:00,19.85,19.86,19.83,19.85,112200.0,13.1797,13.1863,13.1664,13.1797,112200.0
2005-08-09 14:10:00,19.85,19.87,19.83,19.86,131100.0,13.1797,13.1929,13.1664,13.1863,131100.0
2005-08-09 14:20:00,19.86,19.95,19.84,19.95,233000.0,13.1863,13.246,13.173,13.246,233000.0
2005-08-09 14:30:00,19.95,19.95,19.89,19.9,245300.0,13.246,13.246,13.2062,13.2128,245300.0
2005-08-09 14:40:00,19.9,19.9,19.85,19.87,100100.0,13.2128,13.2128,13.1797,13.1929,100100.0
2005-08-09 14:50:00,19.88,19.92,19.86,19.89,109600.0,13.1996,13.2261,13.1863,13.2062,109600.0
2005-08-09 15:00:00,19.89,19.89,19.82,19.85,134700.0,13.2062,13.2062,13.1597,13.1797,134700.0
2005-08-09 15:10:00,19.85,19.85,19.82,19.83,109300.0,13.1797,13.1797,13.1597,13.1664,109300.0
2005-08-09 15:20:00,19.83,19.87,19.83,19.87,146600.0,13.1664,13.1929,13.1664,13.1929,146600.0
2005-08-09 15:30:00,19.88,19.96,19.87,19.89,347200.0,13.1996,13.2527,13.1929,13.2062,347200.0
2005-08-09 15:40:00,19.89,19.9,19.86,19.86,219600.0,13.2062,13.2128,13.1863,13.1863,219600.0
2005-08-09 15:50:00,19.88,19.98,19.87,19.97,519800.0,13.1996,13.266,13.1929,13.2593,519800.0
2005-08-10 09:30:00,20.0,20.15,19.95,20.12,793600.0,13.2792,13.3788,13.246,13.3589,793600.0
2005-08-10 09:40:00,20.12,20.14,19.88,19.9,243200.0,13.3589,13.3722,13.1996,13.2128,243200.0
2005-08-10 09:50:00,19.9,20.06,19.9,20.04,494600.0,13.2128,13.3191,13.2128,13.3058,494600.0
2005-08-10 10:00:00,20.03,20.06,19.99,20.02,183700.0,13.2992,13.3191,13.2726,13.2925,183700.0
2005-08-10 10:10:00,20.02,20.02,19.97,19.99,224400.0,13.2925,13.2925,13.2593,13.2726,224400.0
2005-08-10 10:20:00,19.99,20.0,19.96,19.98,300200.0,13.2726,13.2792,13.2527,13.266,300200.0
2005-08-10 10:30:00,19.98,20.0,19.97,19.97,288200.0,13.266,13.2792,13.2593,13.2593,288200.0
2005-08-10 10:40:00,19.98,19.98,19.8,19.91,432600.0,13.266,13.266,13.1465,13.2195,432600.0
2005-08-10 10:50:00,19.91,19.92,19.85,19.88,155700.0,13.2195,13.2261,13.1797,13.1996,155700.0
2005-08-10 11:00:00,19.88,19.89,19.78,19.83,242800.0,13.1996,13.2062,13.1332,13.1664,242800.0
2005-08-10 11:10:00,19.83,19.86,19.79,19.86,177100.0,13.1664,13.1863,13.1398,13.1863,177100.0
2005-08-10 11:20:00,19.85,19.9,19.83,19.85,166400.0,13.1797,13.2128,13.1664,13.1797,166400.0
2005-08-10 11:30:00,19.86,19.86,19.71,19.76,337200.0,13.1863,13.1863,13.0867,13.1199,337200.0
2005-08-10 11:40:00,19.76,19.78,19.63,19.68,320500.0,13.1199,13.1332,13.0336,13.0668,320500.0
2005-08-10 11:50:00,19.67,19.7,19.64,19.69,194300.0,13.0601,13.0801,13.0402,13.0734,194300.0
2005-08-10 12:00:00,19.68,19.7,19.68,19.68,144500.0,13.0668,13.0801,13.0668,13.0668,144500.0
2005-08-10 12:10:00,19.68,19.69,19.65,19.65,161500.0,13.0668,13.0734,13.0469,13.0469,161500.0
2005-08-10 12:20:00,19.65,19.7,19.61,19.7,170400.0,13.0469,13.0801,13.0203,13.0801,170400.0
2005-08-10 12:30:00,19.7,19.72,19.63,19.69,138100.0,13.0801,13.0933,13.0336,13.0734,138100.0
2005-08-10 12:40:00,19.69,19.71,19.64,19.67,102900.0,13.0734,13.0867,13.0402,13.0601,102900.0
2005-08-10 12:50:00,19.66,19.78,19.66,19.73,136900.0,13.0535,13.1332,13.0535,13.1,136900.0
2005-08-10 13:00:00,19.74,19.75,19.69,19.73,61600.0,13.1066,13.1133,13.0734,13.1,61600.0
2005-08-10 13:10:00,19.73,19.75,19.71,19.74,49600.0,13.1,13.1133,13.0867,13.1066,49600.0
2005-08-10 13:20:00,19.74,19.75,19.67,19.68,157200.0,13.1066,13.1133,13.0601,13.0668,157200.0
2005-08-10 13:30:00,19.67,19.7,19.65,19.68,114100.0,13.0601,13.0801,13.0469,13.0668,114100.0
2005-08-10 13:40:00,19.69,19.69,19.62,19.62,178000.0,13.0734,13.0734,13.0269,13.0269,178000.0
2005-08-10 13:50:00,19.62,19.64,19.54,19.54,280300.0,13.0269,13.0402,12.9738,12.9738,280300.0
2005-08-10 14:00:00,19.55,19.58,19.51,19.55,236500.0,12.9805,13.0004,12.9539,12.9805,236500.0
2005-08-10 14:10:00,19.55,19.57,19.5,19.56,170900.0,12.9805,12.9937,12.9473,12.9871,170900.0
2005-08-10 14:20:00,19.56,19.58,19.5,19.52,135200.0,12.9871,13.0004,12.9473,12.9605,135200.0
2005-08-10 14:30:00,19.52,19.52,19.46,19.46,180700.0,12.9605,12.9605,12.9207,12.9207,180700.0
2005-08-10 14:40:00,19.46,19.56,19.44,19.54,308700.0,12.9207,12.9871,12.9074,12.9738,308700.0
2005-08-10 14:50:00,19.54,19.55,19.46,19.47,141600.0,12.9738,12.9805,12.9207,12.9273,141600.0
2005-08-10 15:00:00,19.48,19.48,19.35,19.42,235400.0,12.934,12.934,12.8477,12.8941,235400.0
2005-08-10 15:10:00,19.43,19.45,19.37,19.42,179900.0,12.9008,12.9141,12.8609,12.8941,179900.0
2005-08-10 15:20:00,19.41,19.49,19.37,19.46,216000.0,12.8875,12.9406,12.8609,12.9207,216000.0
2005-08-10 15:30:00,19.45,19.56,19.45,19.51,178400.0,12.9141,12.9871,12.9141,12.9539,178400.0
2005-08-10 15:40:00,19.51,19.55,19.42,19.54,267900.0,12.9539,12.9805,12.8941,12.9738,267900.0
2005-08-10 15:50:00,19.54,19.59,19.53,19.59,379900.0,12.9738,13.007,12.9672,13.007,379900.0
2005-08-11 09:30:00,19.55,19.59,19.49,19.55,487900.0,12.9805,13.007,12.9406,12.9805,487900.0
2005-08-11 09:40:00,19.55,19.55,19.41,19.42,377100.0,12.9805,12.9805,12.8875,12.8941,377100.0
2005-08-11 09:50:00,19.42,19.54,19.4,19.54,303600.0,12.8941,12.9738,12.8809,12.9738,303600.0
2005-08-11 10:00:00,19.53,19.66,19.53,19.65,288700.0,12.9672,13.0535,12.9672,13.0469,288700.0
2005-08-11 10:10:00,19.66,19.82,19.66,19.74,383900.0,13.0535,13.1597,13.0535,13.1066,383900.0
2005-08-11 10:20:00,19.73,19.8,19.72,19.76,238400.0,13.1,13.1465,13.0933,13.1199,238400.0
2005-08-11 10:30:00,19.77,19.84,19.75,19.77,378500.0,13.1265,13.173,13.1133,13.1265,378500.0
2005-08-11 10:40:00,19.76,19.83,19.75,19.81,370400.0,13.1199,13.1664,13.1133,13.1531,370400.0
2005-08-11 10:50:00,19.82,19.82,19.76,19.77,222000.0,13.1597,13.1597,13.1199,13.1265,222000.0
2005-08-11 11:00:00,19.77,19.8,19.75,19.78,256200.0,13.1265,13.1465,13.1133,13.1332,256200.0
2005-08-11 11:10:00,19.79,19.79,19.7,19.71,211400.0,13.1398,13.1398,13.0801,13.0867,211400.0
2005-08-11 11:20:00,19.71,19.72,19.64,19.72,247000.0,13.0867,13.0933,13.0402,13.0933,247000.0
2005-08-11 11:30:00,19.7,19.71,19.6,19.61,183900.0,13.0801,13.0867,13.0137,13.0203,183900.0
2005-08-11 11:40:00,19.61,19.68,19.58,19.68,244500.0,13.0203,13.0668,13.0004,13.0668,244500.0
2005-08-11 11:50:00,19.68,19.74,19.66,19.7,168000.0,13.0668,13.1066,13.0535,13.0801,168000.0
2005-08-11 12:00:00,19.69,19.71,19.67,19.7,74600.0,13.0734,13.0867,13.0601,13.0801,74600.0
2005-08-11 12:10:00,19.7,19.7,19.61,19.61,170300.0,13.0801,13.0801,13.0203,13.0203,170300.0
2005-08-11 12:20:00,19.62,19.66,19.6,19.62,173000.0,13.0269,13.0535,13.0137,13.0269,173000.0
2005-08-11 12:30:00,19.61,19.63,19.57,19.62,149700.0,13.0203,13.0336,12.9937,13.0269,149700.0
2005-08-11 12:40:00,19.62,19.63,19.58,19.61,111800.0,13.0269,13.0336,13.0004,13.0203,111800.0
2005-08-11 12:50:00,19.61,19.66,19.58,19.58,265200.0,13.0203,13.0535,13.0004,13.0004,265200.0
2005-08-11 13:00:00,19.57,19.61,19.53,19.57,208600.0,12.9937,13.0203,12.9672,12.9937,208600.0
2005-08-11 13:10:00,19.57,19.58,19.56,19.57,71900.0,12.9937,13.0004,12.9871,12.9937,71900.0
2005-08-11 13:20:00,19.58,19.58,19.54,19.56,148000.0,13.0004,13.0004,12.9738,12.9871,148000.0
2005-08-11 13:30:00,19.55,19.58,19.53,19.56,149400.0,12.9805,13.0004,12.9672,12.9871,149400.0
2005-08-11 13:40:00,19.56,19.6,19.55,19.56,126300.0,12.9871,13.0137,12.9805,12.9871,126300.0
2005-08-11 13:50:00,19.57,19.63,19.54,19.55,166000.0,12.9937,13.0336,12.9738,12.9805,166000.0
2005-08-11 14:00:00,19.55,19.57,19.52,19.56,92200.0,12.9805,12.9937,12.9605,12.9871,92200.0
2005-08-11 14:10:00,19.55,19.57,19.46,19.5,225800.0,12.9805,12.9937,12.9207,12.9473,225800.0
2005-08-11 14:20:00,19.51,19.53,19.42,19.42,221700.0,12.9539,12.9672,12.8941,12.8941,221700.0
2005-08-11 14:30:00,19.43,19.48,19.42,19.45,353400.0,12.9008,12.934,12.8941,12.9141,353400.0
2005-08-11 14:40:00,19.45,19.45,19.4,19.42,329400.0,12.9141,12.9141,12.8809,12.8941,329400.0
2005-08-11 14:50:00,19.42,19.45,19.35,19.38,208800.0,12.8941,12.9141,12.8477,12.8676,208800.0
2005-08-11 15:00:00,19.37,19.45,19.31,19.41,313800.0,12.8609,12.9141,12.8211,12.8875,313800.0
2005-08-11 15:10:00,19.4,19.5,19.35,19.49,317400.0,12.8809,12.9473,12.8477,12.9406,317400.0
2005-08-11 15:20:00,19.49,19.5,19.43,19.44,232300.0,12.9406,12.9473,12.9008,12.9074,232300.0
2005-08-11 15:30:00,19.44,19.49,19.44,19.47,249400.0,12.9074,12.9406,12.9074,12.9273,249400.0
2005-08-11 15:40:00,19.48,19.5,19.47,19.49,313600.0,12.934,12.9473,12.9273,12.9406,313600.0
2005-08-11 15:50:00,19.48,19.53,19.48,19.52,354400.0,12.934,12.9672,12.934,12.9605,354400.0
2005-08-12 09:30:00,19.3,19.4,19.28,19.28,303400.0,12.8145,12.8809,12.8012,12.8012,303400.0
2005-08-12 09:40:00,19.28,19.37,19.28,19.32,173500.0,12.8012,12.8609,12.8012,12.8278,173500.0
2005-08-12 09:50:00,19.33,19.39,19.3,19.3,125400.0,12.8344,12.8742,12.8145,12.8145,125400.0
2005-08-12 10:00:00,19.31,19.43,19.3,19.42,199400.0,12.8211,12.9008,12.8145,12.8941,199400.0
2005-08-12 10:10:00,19.44,19.44,19.35,19.36,125500.0,12.9074,12.9074,12.8477,12.8543,125500.0
2005-08-12 10:20:00,19.36,19.4,19.3,19.32,228100.0,12.8543,12.8809,12.8145,12.8278,228100.0
2005-08-12 10:30:00,19.32,19.32,19.15,19.15,403500.0,12.8278,12.8278,12.7149,12.7149,403500.0
2005-08-12 10:40:00,19.15,19.2,19.14,19.19,224900.0,12.7149,12.7481,12.7082,12.7414,224900.0
2005-08-12 10:50:00,19.19,19.22,19.16,19.22,359800.0,12.7414,12.7614,12.7215,12.7614,359800.0
2005-08-12 11:00:00,19.23,19.28,19.22,19.24,209900.0,12.768,12.8012,12.7614,12.7746,209900.0
2005-08-12 11:10:00,19.25,19.29,19.23,19.23,123700.0,12.7813,12.8078,12.768,12.768,123700.0
2005-08-12 11:20:00,19.23,19.28,19.23,19.25,115200.0,12.768,12.8012,12.768,12.7813,115200.0
2005-08-12 11:30:00,19.24,19.33,19.24,19.31,107900.0,12.7746,12.8344,12.7746,12.8211,107900.0
2005-08-12 11:40:00,19.3,19.32,19.24,19.26,125000.0,12.8145,12.8278,12.7746,12.7879,125000.0
2005-08-12 11:50:00,19.26,19.26,19.19,19.21,133500.0,12.7879,12.7879,12.7414,12.7547,133500.0
2005-08-12 12:00:00,19.21,19.23,19.19,19.22,87900.0,12.7547,12.768,12.7414,12.7614,87900.0
2005-08-12 12:10:00,19.22,19.23,19.18,19.19,130900.0,12.7614,12.768,12.7348,12.7414,130900.0
2005-08-12 12:20:00,19.2,19.2,19.16,19.16,97600.0,12.7481,12.7481,12.7215,12.7215,97600.0
2005-08-12 12:30:00,19.17,19.21,19.16,19.17,102500.0,12.7282,12.7547,12.7215,12.7282,102500.0
2005-08-12 12:40:00,19.17,19.19,19.16,19.16,130000.0,12.7282,12.7414,12.7215,12.7215,130000.0
2005-08-12 12:50:00,19.17,19.21,19.15,19.21,173800.0,12.7282,12.7547,12.7149,12.7547,173800.0
2005-08-12 13:00:00,19.2,19.23,19.19,19.21,55300.0,12.7481,12.768,12.7414,12.7547,55300.0
2005-08-12 13:10:00,19.21,19.22,19.19,19.22,50200.0,12.7547,12.7614,12.7414,12.7614,50200.0
2005-08-12 13:20:00,19.22,19.24,19.19,19.23,129000.0,12.7614,12.7746,12.7414,12.768,129000.0
2005-08-12 13:30:00,19.24,19.24,19.19,19.21,85500.0,12.7746,12.7746,12.7414,12.7547,85500.0
2005-08-12 13:40:00,19.22,19.24,19.2,19.22,76800.0,12.7614,12.7746,12.7481,12.7614,76800.0
2005-08-12 13:50:00,19.21,19.26,19.2,19.24,115100.0,12.7547,12.7879,12.7481,12.7746,115100.0
2005-08-12 14:00:00,19.24,19.25,19.23,19.24,65000.0,12.7746,12.7813,12.768,12.7746,65000.0
2005-08-12 14:10:00,19.25,19.25,19.22,19.25,110000.0,12.7813,12.7813,12.7614,12.7813,110000.0
2005-08-12 14:20:00,19.25,19.35,19.25,19.3,241900.0,12.7813,12.8477,12.7813,12.8145,241900.0
2005-08-12 14:30:00,19.3,19.32,19.28,19.29,68200.0,12.8145,12.8278,12.8012,12.8078,68200.0
2005-08-12 14:40:00,19.29,19.3,19.27,19.29,92300.0,12.8078,12.8145,12.7946,12.8078,92300.0
2005-08-12 14:50:00,19.29,19.33,19.29,19.31,82500.0,12.8078,12.8344,12.8078,12.8211,82500.0
2005-08-12 15:00:00,19.31,19.32,19.29,19.32,105200.0,12.8211,12.8278,12.8078,12.8278,105200.0
2005-08-12 15:10:00,19.32,19.35,19.31,19.34,72300.0,12.8278,12.8477,12.8211,12.841,72300.0
2005-08-12 15:20:00,19.34,19.42,19.33,19.39,121900.0,12.841,12.8941,12.8344,12.8742,121900.0
2005-08-12 15:30:00,19.39,19.42,19.36,19.39,197000.0,12.8742,12.8941,12.8543,12.8742,197000.0
2005-08-12 15:40:00,19.39,19.39,19.32,19.33,113800.0,12.8742,12.8742,12.8278,12.8344,113800.0
2005-08-12 15:50:00,19.33,19.38,19.31,19.35,278700.0,12.8344,12.8676,12.8211,12.8477,278700.0
2005-08-15 09:30:00,19.3,19.5,19.28,19.37,304400.0,12.8145,12.9473,12.8012,12.8609,304400.0
2005-08-15 09:40:00,19.37,19.39,19.25,19.29,98500.0,12.8609,12.8742,12.7813,12.8078,98500.0
2005-08-15 09:50:00,19.28,19.3,19.26,19.29,242500.0,12.8012,12.8145,12.7879,12.8078,242500.0
2005-08-15 10:00:00,19.3,19.3,19.26,19.27,88500.0,12.8145,12.8145,12.7879,12.7946,88500.0
2005-08-15 10:10:00,19.28,19.28,19.17,19.22,344900.0,12.8012,12.8012,12.7282,12.7614,344900.0
2005-08-15 10:20:00,19.24,19.24,19.16,19.19,217100.0,12.7746,12.7746,12.7215,12.7414,217100.0
2005-08-15 10:30:00,19.18,19.22,19.17,19.22,151800.0,12.7348,12.7614,12.7282,12.7614,151800.0
2005-08-15 10:40:00,19.21,19.28,19.21,19.24,143400.0,12.7547,12.8012,12.7547,12.7746,143400.0
2005-08-15 10:50:00,19.23,19.25,19.18,19.19,202500.0,12.768,12.7813,12.7348,12.7414,202500.0
2005-08-15 11:00:00,19.2,19.25,19.19,19.24,168200.0,12.7481,12.7813,12.7414,12.7746,168200.0
2005-08-15 11:10:00,19.23,19.24,19.18,19.19,111100.0,12.768,12.7746,12.7348,12.7414,111100.0
2005-08-15 11:20:00,19.2,19.21,19.17,19.18,96100.0,12.7481,12.7547,12.7282,12.7348,96100.0
2005-08-15 11:30:00,19.17,19.25,19.16,19.18,161500.0,12.7282,12.7813,12.7215,12.7348,161500.0
2005-08-15 11:40:00,19.17,19.17,19.14,19.16,171300.0,12.7282,12.7282,12.7082,12.7215,171300.0
2005-08-15 11:50:00,19.16,19.19,19.16,19.19,96000.0,12.7215,12.7414,12.7215,12.7414,96000.0
2005-08-15 12:00:00,19.19,19.2,19.17,19.17,78400.0,12.7414,12.7481,12.7282,12.7282,78400.0
2005-08-15 12:10:00,19.17,19.19,19.16,19.19,132900.0,12.7282,12.7414,12.7215,12.7414,132900.0
2005-08-15 12:20:00,19.18,19.25,19.18,19.25,164900.0,12.7348,12.7813,12.7348,12.7813,164900.0
2005-08-15 12:30:00,19.25,19.28,19.23,19.25,169100.0,12.7813,12.8012,12.768,12.7813,169100.0
2005-08-15 12:40:00,19.25,19.27,19.24,19.24,101600.0,12.7813,12.7946,12.7746,12.7746,101600.0
2005-08-15 12:50:00,19.24,19.24,19.21,19.23,91600.0,12.7746,12.7746,12.7547,12.768,91600.0
2005-08-15 13:00:00,19.23,19.25,19.21,19.22,87800.0,12.768,12.7813,12.7547,12.7614,87800.0
2005-08-15 13:10:00,19.23,19.24,19.22,19.23,141600.0,12.768,12.7746,12.7614,12.768,141600.0
2005-08-15 13:20:00,19.24,19.28,19.23,19.25,144600.0,12.7746,12.8012,12.768,12.7813,144600.0
2005-08-15 13:30:00,19.24,19.28,19.24,19.28,128700.0,12.7746,12.8012,12.7746,12.8012,128700.0
2005-08-15 13:40:00,19.28,19.33,19.27,19.32,195600.0,12.8012,12.8344,12.7946,12.8278,195600.0
2005-08-15 13:50:00,19.31,19.32,19.27,19.29,133000.0,12.8211,12.8278,12.7946,12.8078,133000.0
2005-08-15 14:00:00,19.29,19.3,19.26,19.28,89200.0,12.8078,12.8145,12.7879,12.8012,89200.0
2005-08-15 14:10:00,19.29,19.29,19.26,19.27,97400.0,12.8078,12.8078,12.7879,12.7946,97400.0
2005-08-15 14:20:00,19.28,19.3,19.27,19.3,87300.0,12.8012,12.8145,12.7946,12.8145,87300.0
2005-08-15 14:30:00,19.3,19.31,19.28,19.28,89600.0,12.8145,12.8211,12.8012,12.8012,89600.0
2005-08-15 14:40:00,19.29,19.35,19.28,19.32,230900.0,12.8078,12.8477,12.8012,12.8278,230900.0
2005-08-15 14:50:00,19.32,19.38,19.32,19.36,181600.0,12.8278,12.8676,12.8278,12.8543,181600.0
2005-08-15 15:00:00,19.36,19.43,19.36,19.43,183400.0,12.8543,12.9008,12.8543,12.9008,183400.0
2005-08-15 15:10:00,19.43,19.44,19.4,19.44,138200.0,12.9008,12.9074,12.8809,12.9074,138200.0
2005-08-15 15:20:00,19.44,19.48,19.43,19.47,81700.0,12.9074,12.934,12.9008,12.9273,81700.0
2005-08-15 15:30:00,19.48,19.48,19.39,19.39,153900.0,12.934,12.934,12.8742,12.8742,153900.0
2005-08-15 15:40:00,19.39,19.4,19.36,19.36,169600.0,12.8742,12.8809,12.8543,12.8543,169600.0
2005-08-15 15:50:00,19.36,19.39,19.34,19.36,219400.0,12.8543,12.8742,12.841,12.8543,219400.0
2005-08-16 09:30:00,19.21,19.28,19.2,19.24,302700.0,12.7547,12.8012,12.7481,12.7746,302700.0
2005-08-16 09:40:00,19.24,19.27,19.2,19.26,160000.0,12.7746,12.7946,12.7481,12.7879,160000.0
2005-08-16 09:50:00,19.26,19.27,19.16,19.17,235600.0,12.7879,12.7946,12.7215,12.7282,235600.0
2005-08-16 10:00:00,19.18,19.19,19.11,19.17,336800.0,12.7348,12.7414,12.6883,12.7282,336800.0
2005-08-16 10:10:00,19.17,19.18,19.15,19.17,254500.0,12.7282,12.7348,12.7149,12.7282,254500.0
2005-08-16 10:20:00,19.18,19.2,19.14,19.18,197600.0,12.7348,12.7481,12.7082,12.7348,197600.0
2005-08-16 10:30:00,19.18,19.18,19.15,19.18,204600.0,12.7348,12.7348,12.7149,12.7348,204600.0
2005-08-16 10:40:00,19.17,19.18,19.14,19.16,155600.0,12.7282,12.7348,12.7082,12.7215,155600.0
2005-08-16 10:50:00,19.16,19.18,19.13,19.14,174200.0,12.7215,12.7348,12.7016,12.7082,174200.0
2005-08-16 11:00:00,19.15,19.16,19.12,19.15,177600.0,12.7149,12.7215,12.695,12.7149,177600.0
2005-08-16 11:10:00,19.15,19.16,19.13,19.14,223800.0,12.7149,12.7215,12.7016,12.7082,223800.0
2005-08-16 11:20:00,19.13,19.16,19.11,19.13,134900.0,12.7016,12.7215,12.6883,12.7016,134900.0
2005-08-16 11:30:00,19.13,19.18,19.13,19.16,88900.0,12.7016,12.7348,12.7016,12.7215,88900.0
2005-08-16 11:40:00,19.16,19.18,19.14,19.15,108200.0,12.7215,12.7348,12.7082,12.7149,108200.0
2005-08-16 11:50:00,19.14,19.15,19.12,19.13,110600.0,12.7082,12.7149,12.695,12.7016,110600.0
2005-08-16 12:00:00,19.14,19.14,18.9,18.96,833400.0,12.7082,12.7082,12.5489,12.5887,833400.0
2005-08-16 12:10:00,18.97,19.0,18.95,19.0,287900.0,12.5954,12.6153,12.5821,12.6153,287900.0
2005-08-16 12:20:00,19.0,19.02,18.95,18.97,293000.0,12.6153,12.6286,12.5821,12.5954,293000.0
2005-08-16 12:30:00,18.97,19.04,18.97,19.01,199400.0,12.5954,12.6418,12.5954,12.6219,199400.0
2005-08-16 12:40:00,19.0,19.02,19.0,19.02,77700.0,12.6153,12.6286,12.6153,12.6286,77700.0
2005-08-16 12:50:00,19.01,19.04,19.01,19.03,52200.0,12.6219,12.6418,12.6219,12.6352,52200.0
2005-08-16 13:00:00,19.03,19.04,19.03,19.03,48200.0,12.6352,12.6418,12.6352,12.6352,48200.0
2005-08-16 13:10:00,19.04,19.06,19.03,19.05,57500.0,12.6418,12.6551,12.6352,12.6485,57500.0
2005-08-16 13:20:00,19.05,19.06,19.0,19.01,134400.0,12.6485,12.6551,12.6153,12.6219,134400.0
2005-08-16 13:30:00,19.01,19.02,19.0,19.0,152400.0,12.6219,12.6286,12.6153,12.6153,152400.0
2005-08-16 13:40:00,19.0,19.01,18.96,18.96,170900.0,12.6153,12.6219,12.5887,12.5887,170900.0
2005-08-16 13:50:00,18.96,18.96,18.9,18.91,215400.0,12.5887,12.5887,12.5489,12.5555,215400.0
2005-08-16 14:00:00,18.9,18.96,18.89,18.94,337400.0,12.5489,12.5887,12.5422,12.5754,337400.0
2005-08-16 14:10:00,18.94,18.97,18.94,18.95,146500.0,12.5754,12.5954,12.5754,12.5821,146500.0
2005-08-16 14:20:00,18.95,18.96,18.92,18.93,279600.0,12.5821,12.5887,12.5622,12.5688,279600.0
2005-08-16 14:30:00,18.93,18.99,18.91,18.98,229200.0,12.5688,12.6086,12.5555,12.602,229200.0
2005-08-16 14:40:00,18.99,19.0,18.94,18.95,212400.0,12.6086,12.6153,12.5754,12.5821,212400.0
2005-08-16 14:50:00,18.95,18.97,18.92,18.96,143300.0,12.5821,12.5954,12.5622,12.5887,143300.0
2005-08-16 15:00:00,18.96,18.99,18.94,18.96,214200.0,12.5887,12.6086,12.5754,12.5887,214200.0
2005-08-16 15:10:00,18.96,18.99,18.95,18.96,184000.0,12.5887,12.6086,12.5821,12.5887,184000.0
2005-08-16 15:20:00,18.96,18.97,18.86,18.9,392800.0,12.5887,12.5954,12.5223,12.5489,392800.0
2005-08-16 15:30:00,18.9,18.9,18.79,18.79,436000.0,12.5489,12.5489,12.4759,12.4759,436000.0
2005-08-16 15:40:00,18.81,18.88,18.77,18.85,413400.0,12.4891,12.5356,12.4626,12.5157,413400.0
2005-08-16 15:50:00,18.85,18.87,18.81,18.84,416500.0,12.5157,12.529,12.4891,12.509,416500.0
2005-08-17 09:30:00,18.75,18.78,18.63,18.68,825300.0,12.4493,12.4692,12.3696,12.4028,825300.0
2005-08-17 09:40:00,18.68,18.73,18.61,18.71,436100.0,12.4028,12.436,12.3563,12.4227,436100.0
2005-08-17 09:50:00,18.71,18.73,18.63,18.66,887300.0,12.4227,12.436,12.3696,12.3895,887300.0
2005-08-17 10:00:00,18.66,18.73,18.66,18.72,377700.0,12.3895,12.436,12.3895,12.4294,377700.0
2005-08-17 10:10:00,18.73,18.78,18.69,18.72,299000.0,12.436,12.4692,12.4095,12.4294,299000.0
2005-08-17 10:20:00,18.71,18.76,18.71,18.74,247600.0,12.4227,12.4559,12.4227,12.4427,247600.0
2005-08-17 10:30:00,18.74,18.76,18.68,18.72,514100.0,12.4427,12.4559,12.4028,12.4294,514100.0
2005-08-17 10:40:00,18.73,18.74,18.71,18.73,318200.0,12.436,12.4427,12.4227,12.436,318200.0
2005-08-17 10:50:00,18.74,18.79,18.73,18.77,312800.0,12.4427,12.4759,12.436,12.4626,312800.0
2005-08-17 11:00:00,18.76,18.85,18.76,18.83,347400.0,12.4559,12.5157,12.4559,12.5024,347400.0
2005-08-17 11:10:00,18.83,18.93,18.82,18.92,305700.0,12.5024,12.5688,12.4958,12.5622,305700.0
2005-08-17 11:20:00,18.91,18.94,18.78,18.9,399000.0,12.5555,12.5754,12.4692,12.5489,399000.0
2005-08-17 11:30:00,18.9,18.96,18.9,18.96,298600.0,12.5489,12.5887,12.5489,12.5887,298600.0
2005-08-17 11:40:00,18.95,18.96,18.91,18.94,91700.0,12.5821,12.5887,12.5555,12.5754,91700.0
2005-08-17 11:50:00,18.94,18.98,18.93,18.98,198400.0,12.5754,12.602,12.5688,12.602,198400.0
2005-08-17 12:00:00,18.98,19.05,18.97,19.02,307600.0,12.602,12.6485,12.5954,12.6286,307600.0
2005-08-17 12:10:00,19.01,19.04,18.99,19.01,293900.0,12.6219,12.6418,12.6086,12.6219,293900.0
2005-08-17 12:20:00,19.02,19.06,19.01,19.02,231900.0,12.6286,12.6551,12.6219,12.6286,231900.0
2005-08-17 12:30:00,19.01,19.06,19.01,19.03,86800.0,12.6219,12.6551,12.6219,12.6352,86800.0
2005-08-17 12:40:00,19.03,19.05,19.02,19.04,78700.0,12.6352,12.6485,12.6286,12.6418,78700.0
2005-08-17 12:50:00,19.04,19.07,19.03,19.07,115600.0,12.6418,12.6618,12.6352,12.6618,115600.0
2005-08-17 13:00:00,19.07,19.09,19.06,19.08,142700.0,12.6618,12.675,12.6551,12.6684,142700.0
2005-08-17 13:10:00,19.09,19.09,19.04,19.06,121800.0,12.675,12.675,12.6418,12.6551,121800.0
2005-08-17 13:20:00,19.06,19.09,19.03,19.06,157100.0,12.6551,12.675,12.6352,12.6551,157100.0
2005-08-17 13:30:00,19.05,19.07,19.03,19.04,130200.0,12.6485,12.6618,12.6352,12.6418,130200.0
2005-08-17 13:40:00,19.04,19.06,19.02,19.02,152200.0,12.6418,12.6551,12.6286,12.6286,152200.0
2005-08-17 13:50:00,19.03,19.04,18.96,18.96,163100.0,12.6352,12.6418,12.5887,12.5887,163100.0
2005-08-17 14:00:00,18.96,18.97,18.9,18.91,190900.0,12.5887,12.5954,12.5489,12.5555,190900.0
2005-08-17 14:10:00,18.91,18.95,18.89,18.94,134500.0,12.5555,12.5821,12.5422,12.5754,134500.0
2005-08-17 14:20:00,18.94,19.02,18.93,19.0,133300.0,12.5754,12.6286,12.5688,12.6153,133300.0
2005-08-17 14:30:00,19.0,19.01,18.97,18.99,56400.0,12.6153,12.6219,12.5954,12.6086,56400.0
2005-08-17 14:40:00,18.99,18.99,18.92,18.94,81500.0,12.6086,12.6086,12.5622,12.5754,81500.0
2005-08-17 14:50:00,18.95,18.95,18.87,18.89,117700.0,12.5821,12.5821,12.529,12.5422,117700.0
2005-08-17 15:00:00,18.89,18.95,18.87,18.94,271700.0,12.5422,12.5821,12.529,12.5754,271700.0
2005-08-17 15:10:00,18.95,19.0,18.93,19.0,180300.0,12.5821,12.6153,12.5688,12.6153,180300.0
2005-08-17 15:20:00,19.0,19.01,18.96,18.97,201000.0,12.6153,12.6219,12.5887,12.5954,201000.0
2005-08-17 15:30:00,18.97,19.0,18.96,18.99,234400.0,12.5954,12.6153,12.5887,12.6086,234400.0
2005-08-17 15:40:00,18.99,19.0,18.95,18.97,225000.0,12.6086,12.6153,12.5821,12.5954,225000.0
2005-08-17 15:50:00,18.98,19.03,18.96,18.98,363000.0,12.602,12.6352,12.5887,12.602,363000.0
2005-08-18 09:30:00,18.78,18.85,18.7,18.74,306600.0,12.4692,12.5157,12.4161,12.4427,306600.0
2005-08-18 09:40:00,18.74,18.8,18.68,18.77,223100.0,12.4427,12.4825,12.4028,12.4626,223100.0
2005-08-18 09:50:00,18.77,18.82,18.75,18.77,357300.0,12.4626,12.4958,12.4493,12.4626,357300.0
2005-08-18 10:00:00,18.76,18.84,18.75,18.8,383500.0,12.4559,12.509,12.4493,12.4825,383500.0
2005-08-18 10:10:00,18.79,18.8,18.72,18.74,113400.0,12.4759,12.4825,12.4294,12.4427,113400.0
2005-08-18 10:20:00,18.74,18.79,18.73,18.76,157900.0,12.4427,12.4759,12.436,12.4559,157900.0
2005-08-18 10:30:00,18.76,18.84,18.75,18.8,149100.0,12.4559,12.509,12.4493,12.4825,149100.0
2005-08-18 10:40:00,18.8,18.82,18.73,18.73,100000.0,12.4825,12.4958,12.436,12.436,100000.0
2005-08-18 10:50:00,18.73,18.76,18.7,18.75,115700.0,12.436,12.4559,12.4161,12.4493,115700.0
2005-08-18 11:00:00,18.74,18.75,18.7,18.7,142300.0,12.4427,12.4493,12.4161,12.4161,142300.0
2005-08-18 11:10:00,18.7,18.7,18.63,18.68,195600.0,12.4161,12.4161,12.3696,12.4028,195600.0
2005-08-18 11:20:00,18.68,18.72,18.66,18.66,171900.0,12.4028,12.4294,12.3895,12.3895,171900.0
2005-08-18 11:30:00,18.66,18.68,18.64,18.66,206100.0,12.3895,12.4028,12.3763,12.3895,206100.0
2005-08-18 11:40:00,18.66,18.68,18.65,18.65,127200.0,12.3895,12.4028,12.3829,12.3829,127200.0
2005-08-18 11:50:00,18.65,18.7,18.64,18.64,115200.0,12.3829,12.4161,12.3763,12.3763,115200.0
2005-08-18 12:00:00,18.64,18.67,18.63,18.64,186300.0,12.3763,12.3962,12.3696,12.3763,186300.0
2005-08-18 12:10:00,18.63,18.66,18.57,18.58,238200.0,12.3696,12.3895,12.3298,12.3364,238200.0
2005-08-18 12:20:00,18.57,18.6,18.5,18.59,254600.0,12.3298,12.3497,12.2833,12.3431,254600.0
2005-08-18 12:30:00,18.59,18.61,18.58,18.59,191600.0,12.3431,12.3563,12.3364,12.3431,191600.0
2005-08-18 12:40:00,18.59,18.6,18.58,18.6,76900.0,12.3431,12.3497,12.3364,12.3497,76900.0
2005-08-18 12:50:00,18.6,18.6,18.55,18.58,132700.0,12.3497,12.3497,12.3165,12.3364,132700.0
2005-08-18 13:00:00,18.57,18.6,18.57,18.6,194600.0,12.3298,12.3497,12.3298,12.3497,194600.0
2005-08-18 13:10:00,18.59,18.63,18.58,18.62,133800.0,12.3431,12.3696,12.3364,12.363,133800.0
2005-08-18 13:20:00,18.62,18.65,18.61,18.62,147900.0,12.363,12.3829,12.3563,12.363,147900.0
2005-08-18 13:30:00,18.63,18.64,18.62,18.62,117800.0,12.3696,12.3763,12.363,12.363,117800.0
2005-08-18 13:40:00,18.62,18.63,18.6,18.61,115900.0,12.363,12.3696,12.3497,12.3563,115900.0
2005-08-18 13:50:00,18.62,18.62,18.58,18.58,71100.0,12.363,12.363,12.3364,12.3364,71100.0
2005-08-18 14:00:00,18.59,18.59,18.54,18.59,117500.0,12.3431,12.3431,12.3099,12.3431,117500.0
2005-08-18 14:10:00,18.58,18.6,18.53,18.54,103000.0,12.3364,12.3497,12.3032,12.3099,103000.0
2005-08-18 14:20:00,18.54,18.55,18.33,18.36,732900.0,12.3099,12.3165,12.1704,12.1903,732900.0
2005-08-18 14:30:00,18.36,18.39,18.3,18.38,439200.0,12.1903,12.2103,12.1505,12.2036,439200.0
2005-08-18 14:40:00,18.38,18.4,18.34,18.39,294400.0,12.2036,12.2169,12.1771,12.2103,294400.0
2005-08-18 14:50:00,18.38,18.4,18.37,18.38,133000.0,12.2036,12.2169,12.197,12.2036,133000.0
2005-08-18 15:00:00,18.38,18.43,18.37,18.41,223100.0,12.2036,12.2368,12.197,12.2235,223100.0
2005-08-18 15:10:00,18.42,18.45,18.4,18.43,145600.0,12.2302,12.2501,12.2169,12.2368,145600.0
2005-08-18 15:20:00,18.43,18.44,18.39,18.43,129700.0,12.2368,12.2435,12.2103,12.2368,129700.0
2005-08-18 15:30:00,18.43,18.48,18.42,18.47,186100.0,12.2368,12.27,12.2302,12.2634,186100.0
2005-08-18 15:40:00,18.46,18.55,18.44,18.53,312800.0,12.2567,12.3165,12.2435,12.3032,312800.0
2005-08-18 15:50:00,18.54,18.55,18.46,18.48,406600.0,12.3099,12.3165,12.2567,12.27,406600.0
2005-08-19 09:30:00,18.79,18.86,18.74,18.85,987100.0,12.4759,12.5223,12.4427,12.5157,987100.0
2005-08-19 09:40:00,18.84,18.97,18.84,18.93,437500.0,12.509,12.5954,12.509,12.5688,437500.0
2005-08-19 09:50:00,18.93,19.03,18.79,19.02,706700.0,12.5688,12.6352,12.4759,12.6286,706700.0
2005-08-19 10:00:00,19.03,19.18,19.01,19.13,631100.0,12.6352,12.7348,12.6219,12.7016,631100.0
2005-08-19 10:10:00,19.13,19.16,19.01,19.03,395400.0,12.7016,12.7215,12.6219,12.6352,395400.0
2005-08-19 10:20:00,19.04,19.13,19.03,19.1,536800.0,12.6418,12.7016,12.6352,12.6817,536800.0
2005-08-19 10:30:00,19.09,19.15,19.09,19.14,280100.0,12.675,12.7149,12.675,12.7082,280100.0
2005-08-19 10:40:00,19.14,19.15,19.05,19.06,339600.0,12.7082,12.7149,12.6485,12.6551,339600.0
2005-08-19 10:50:00,19.06,19.14,19.05,19.1,185500.0,12.6551,12.7082,12.6485,12.6817,185500.0
2005-08-19 11:00:00,19.11,19.13,19.09,19.1,360000.0,12.6883,12.7016,12.675,12.6817,360000.0
2005-08-19 11:10:00,19.09,19.11,19.02,19.04,250800.0,12.675,12.6883,12.6286,12.6418,250800.0
2005-08-19 11:20:00,19.04,19.06,19.03,19.04,140500.0,12.6418,12.6551,12.6352,12.6418,140500.0
2005-08-19 11:30:00,19.05,19.05,19.01,19.03,201800.0,12.6485,12.6485,12.6219,12.6352,201800.0
2005-08-19 11:40:00,19.04,19.08,19.04,19.05,114800.0,12.6418,12.6684,12.6418,12.6485,114800.0
2005-08-19 11:50:00,19.04,19.05,19.03,19.04,145600.0,12.6418,12.6485,12.6352,12.6418,145600.0
2005-08-19 12:00:00,19.03,19.05,19.02,19.02,76600.0,12.6352,12.6485,12.6286,12.6286,76600.0
2005-08-19 12:10:00,19.02,19.04,19.02,19.03,69800.0,12.6286,12.6418,12.6286,12.6352,69800.0
2005-08-19 12:20:00,19.04,19.05,19.03,19.04,176500.0,12.6418,12.6485,12.6352,12.6418,176500.0
2005-08-19 12:30:00,19.04,19.05,19.01,19.01,91800.0,12.6418,12.6485,12.6219,12.6219,91800.0
2005-08-19 12:40:00,19.01,19.02,18.98,18.99,258400.0,12.6219,12.6286,12.602,12.6086,258400.0
2005-08-19 12:50:00,18.99,18.99,18.96,18.98,102000.0,12.6086,12.6086,12.5887,12.602,102000.0
2005-08-19 13:00:00,18.97,18.99,18.97,18.99,58000.0,12.5954,12.6086,12.5954,12.6086,58000.0
2005-08-19 13:10:00,18.99,18.99,18.96,18.97,91300.0,12.6086,12.6086,12.5887,12.5954,91300.0
2005-08-19 13:20:00,18.98,18.99,18.97,18.97,104300.0,12.602,12.6086,12.5954,12.5954,104300.0
2005-08-19 13:30:00,18.97,18.99,18.97,18.98,32800.0,12.5954,12.6086,12.5954,12.602,32800.0
2005-08-19 13:40:00,18.99,19.0,18.97,19.0,64600.0,12.6086,12.6153,12.5954,12.6153,64600.0
2005-08-19 13:50:00,19.0,19.0,18.99,18.99,64100.0,12.6153,12.6153,12.6086,12.6086,64100.0
2005-08-19 14:00:00,19.0,19.0,18.99,18.99,62800.0,12.6153,12.6153,12.6086,12.6086,62800.0
2005-08-19 14:10:00,18.99,19.0,18.96,18.96,121900.0,12.6086,12.6153,12.5887,12.5887,121900.0
2005-08-19 14:20:00,18.96,19.0,18.96,18.97,83800.0,12.5887,12.6153,12.5887,12.5954,83800.0
2005-08-19 14:30:00,18.97,18.97,18.93,18.94,96600.0,12.5954,12.5954,12.5688,12.5754,96600.0
2005-08-19 14:40:00,18.93,18.94,18.91,18.91,126400.0,12.5688,12.5754,12.5555,12.5555,126400.0
2005-08-19 14:50:00,18.91,18.95,18.91,18.94,91200.0,12.5555,12.5821,12.5555,12.5754,91200.0
2005-08-19 15:00:00,18.94,18.97,18.93,18.95,175300.0,12.5754,12.5954,12.5688,12.5821,175300.0
2005-08-19 15:10:00,18.95,18.95,18.93,18.93,88700.0,12.5821,12.5821,12.5688,12.5688,88700.0
2005-08-19 15:20:00,18.95,18.95,18.93,18.94,107200.0,12.5821,12.5821,12.5688,12.5754,107200.0
2005-08-19 15:30:00,18.94,18.98,18.94,18.96,183900.0,12.5754,12.602,12.5754,12.5887,183900.0
2005-08-19 15:40:00,18.96,18.97,18.93,18.94,207000.0,12.5887,12.5954,12.5688,12.5754,207000.0
2005-08-19 15:50:00,18.93,18.94,18.9,18.92,392900.0,12.5688,12.5754,12.5489,12.5622,392900.0
2005-08-22 09:30:00,19.0,19.1,18.99,19.1,620800.0,12.6153,12.6817,12.6086,12.6817,620800.0
2005-08-22 09:40:00,19.08,19.1,19.06,19.09,210600.0,12.6684,12.6817,12.6551,12.675,210600.0
2005-08-22 09:50:00,19.09,19.12,19.08,19.11,231300.0,12.675,12.695,12.6684,12.6883,231300.0
2005-08-22 10:00:00,19.12,19.16,19.1,19.12,225200.0,12.695,12.7215,12.6817,12.695,225200.0
2005-08-22 10:10:00,19.13,19.14,19.08,19.1,148700.0,12.7016,12.7082,12.6684,12.6817,148700.0
2005-08-22 10:20:00,19.09,19.11,19.04,19.06,142200.0,12.675,12.6883,12.6418,12.6551,142200.0
2005-08-22 10:30:00,19.05,19.08,19.03,19.08,203000.0,12.6485,12.6684,12.6352,12.6684,203000.0
2005-08-22 10:40:00,19.09,19.11,19.05,19.07,70600.0,12.675,12.6883,12.6485,12.6618,70600.0
2005-08-22 10:50:00,19.07,19.09,19.03,19.05,457200.0,12.6618,12.675,12.6352,12.6485,457200.0
2005-08-22 11:00:00,19.04,19.05,18.93,18.95,261800.0,12.6418,12.6485,12.5688,12.5821,261800.0
2005-08-22 11:10:00,18.95,18.98,18.94,18.95,153500.0,12.5821,12.602,12.5754,12.5821,153500.0
2005-08-22 11:20:00,18.95,18.95,18.88,18.89,233800.0,12.5821,12.5821,12.5356,12.5422,233800.0
2005-08-22 11:30:00,18.88,18.89,18.85,18.86,92700.0,12.5356,12.5422,12.5157,12.5223,92700.0
2005-08-22 11:40:00,18.87,18.89,18.86,18.87,57800.0,12.529,12.5422,12.5223,12.529,57800.0
2005-08-22 11:50:00,18.87,18.89,18.82,18.82,213700.0,12.529,12.5422,12.4958,12.4958,213700.0
2005-08-22 12:00:00,18.82,18.82,18.76,18.81,154400.0,12.4958,12.4958,12.4559,12.4891,154400.0
2005-08-22 12:10:00,18.82,18.83,18.78,18.82,425900.0,12.4958,12.5024,12.4692,12.4958,425900.0
2005-08-22 12:20:00,18.82,18.84,18.79,18.82,109100.0,12.4958,12.509,12.4759,12.4958,109100.0
2005-08-22 12:30:00,18.82,18.85,18.8,18.82,147900.0,12.4958,12.5157,12.4825,12.4958,147900.0
2005-08-22 12:40:00,18.82,18.82,18.77,18.79,66600.0,12.4958,12.4958,12.4626,12.4759,66600.0
2005-08-22 12:50:00,18.79,18.85,18.78,18.85,54500.0,12.4759,12.5157,12.4692,12.5157,54500.0
2005-08-22 13:00:00,18.84,18.85,18.8,18.81,127600.0,12.509,12.5157,12.4825,12.4891,127600.0
2005-08-22 13:10:00,18.81,18.83,18.79,18.81,166100.0,12.4891,12.5024,12.4759,12.4891,166100.0
2005-08-22 13:20:00,18.82,18.9,18.81,18.9,126300.0,12.4958,12.5489,12.4891,12.5489,126300.0
2005-08-22 13:30:00,18.9,18.92,18.86,18.92,61100.0,12.5489,12.5622,12.5223,12.5622,61100.0
2005-08-22 13:40:00,18.91,18.96,18.91,18.94,51700.0,12.5555,12.5887,12.5555,12.5754,51700.0
2005-08-22 13:50:00,18.94,18.96,18.92,18.94,61000.0,12.5754,12.5887,12.5622,12.5754,61000.0
2005-08-22 14:00:00,18.93,18.94,18.91,18.92,45300.0,12.5688,12.5754,12.5555,12.5622,45300.0
2005-08-22 14:10:00,18.91,18.93,18.9,18.9,80600.0,12.5555,12.5688,12.5489,12.5489,80600.0
2005-08-22 14:20:00,18.9,18.93,18.9,18.92,65300.0,12.5489,12.5688,12.5489,12.5622,65300.0
2005-08-22 14:30:00,18.91,18.94,18.9,18.91,62200.0,12.5555,12.5754,12.5489,12.5555,62200.0
2005-08-22 14:40:00,18.92,18.95,18.91,18.94,52900.0,12.5622,12.5821,12.5555,12.5754,52900.0
2005-08-22 14:50:00,18.93,18.94,18.9,18.91,83900.0,12.5688,12.5754,12.5489,12.5555,83900.0
2005-08-22 15:00:00,18.9,18.96,18.9,18.96,122600.0,12.5489,12.5887,12.5489,12.5887,122600.0
2005-08-22 15:10:00,18.95,18.98,18.94,18.95,100900.0,12.5821,12.602,12.5754,12.5821,100900.0
2005-08-22 15:20:00,18.95,18.97,18.92,18.94,98600.0,12.5821,12.5954,12.5622,12.5754,98600.0
2005-08-22 15:30:00,18.95,18.97,18.94,18.95,94500.0,12.5821,12.5954,12.5754,12.5821,94500.0
2005-08-22 15:40:00,18.95,19.0,18.95,19.0,178300.0,12.5821,12.6153,12.5821,12.6153,178300.0
2005-08-22 15:50:00,19.0,19.1,18.99,19.04,386400.0,12.6153,12.6817,12.6086,12.6418,386400.0
2005-08-23 09:30:00,18.98,19.08,18.98,19.05,188000.0,12.602,12.6684,12.602,12.6485,188000.0
2005-08-23 09:40:00,19.05,19.06,19.0,19.02,701100.0,12.6485,12.6551,12.6153,12.6286,701100.0
2005-08-23 09:50:00,19.02,19.02,18.92,18.97,95900.0,12.6286,12.6286,12.5622,12.5954,95900.0
2005-08-23 10:00:00,18.97,19.01,18.94,19.01,164300.0,12.5954,12.6219,12.5754,12.6219,164300.0
2005-08-23 10:10:00,19.0,19.03,18.96,18.97,138100.0,12.6153,12.6352,12.5887,12.5954,138100.0
2005-08-23 10:20:00,18.97,18.98,18.94,18.97,153600.0,12.5954,12.602,12.5754,12.5954,153600.0
2005-08-23 10:30:00,18.96,18.98,18.96,18.97,73100.0,12.5887,12.602,12.5887,12.5954,73100.0
2005-08-23 10:40:00,18.97,18.97,18.94,18.95,86500.0,12.5954,12.5954,12.5754,12.5821,86500.0
2005-08-23 10:50:00,18.95,18.96,18.92,18.95,222100.0,12.5821,12.5887,12.5622,12.5821,222100.0
2005-08-23 11:00:00,18.96,18.98,18.94,18.96,482900.0,12.5887,12.602,12.5754,12.5887,482900.0
2005-08-23 11:10:00,18.96,18.98,18.96,18.97,34300.0,12.5887,12.602,12.5887,12.5954,34300.0
2005-08-23 11:20:00,18.98,19.03,18.97,19.02,219000.0,12.602,12.6352,12.5954,12.6286,219000.0
2005-08-23 11:30:00,19.03,19.03,18.98,19.01,92600.0,12.6352,12.6352,12.602,12.6219,92600.0
2005-08-23 11:40:00,19.0,19.02,19.0,19.0,73800.0,12.6153,12.6286,12.6153,12.6153,73800.0
2005-08-23 11:50:00,19.01,19.01,18.98,19.0,51900.0,12.6219,12.6219,12.602,12.6153,51900.0
2005-08-23 12:00:00,18.99,19.0,18.98,18.99,158100.0,12.6086,12.6153,12.602,12.6086,158100.0
2005-08-23 12:10:00,19.0,19.0,18.97,18.99,39900.0,12.6153,12.6153,12.5954,12.6086,39900.0
2005-08-23 12:20:00,19.0,19.02,19.0,19.01,30700.0,12.6153,12.6286,12.6153,12.6219,30700.0
2005-08-23 12:30:00,19.0,19.01,18.98,18.99,46500.0,12.6153,12.6219,12.602,12.6086,46500.0
2005-08-23 12:40:00,18.99,19.01,18.99,19.01,58400.0,12.6086,12.6219,12.6086,12.6219,58400.0
2005-08-23 12:50:00,19.01,19.01,18.99,19.0,25800.0,12.6219,12.6219,12.6086,12.6153,25800.0
2005-08-23 13:00:00,19.01,19.01,18.99,19.01,202800.0,12.6219,12.6219,12.6086,12.6219,202800.0
2005-08-23 13:10:00,19.01,19.02,19.0,19.01,34500.0,12.6219,12.6286,12.6153,12.6219,34500.0
2005-08-23 13:20:00,19.01,19.03,18.99,19.02,111500.0,12.6219,12.6352,12.6086,12.6286,111500.0
2005-08-23 13:30:00,19.02,19.03,19.01,19.01,23900.0,12.6286,12.6352,12.6219,12.6219,23900.0
2005-08-23 13:40:00,19.01,19.08,19.01,19.07,80300.0,12.6219,12.6684,12.6219,12.6618,80300.0
2005-08-23 13:50:00,19.06,19.07,19.04,19.06,33700.0,12.6551,12.6618,12.6418,12.6551,33700.0
2005-08-23 14:00:00,19.07,19.09,19.05,19.09,102000.0,12.6618,12.675,12.6485,12.675,102000.0
2005-08-23 14:10:00,19.09,19.46,19.08,19.16,558900.0,12.675,12.9207,12.6684,12.7215,558900.0
2005-08-23 14:20:00,19.16,19.18,19.13,19.16,218900.0,12.7215,12.7348,12.7016,12.7215,218900.0
2005-08-23 14:30:00,19.17,19.18,19.14,19.18,166700.0,12.7282,12.7348,12.7082,12.7348,166700.0
2005-08-23 14:40:00,19.17,19.2,19.17,19.18,144300.0,12.7282,12.7481,12.7282,12.7348,144300.0
2005-08-23 14:50:00,19.18,19.2,19.16,19.19,80600.0,12.7348,12.7481,12.7215,12.7414,80600.0
2005-08-23 15:00:00,19.19,19.21,19.18,19.18,126600.0,12.7414,12.7547,12.7348,12.7348,126600.0
2005-08-23 15:10:00,19.18,19.24,19.17,19.18,194200.0,12.7348,12.7746,12.7282,12.7348,194200.0
2005-08-23 15:20:00,19.17,19.23,19.17,19.21,332100.0,12.7282,12.768,12.7282,12.7547,332100.0
2005-08-23 15:30:00,19.21,19.22,19.19,19.2,134900.0,12.7547,12.7614,12.7414,12.7481,134900.0
2005-08-23 15:40:00,19.2,19.24,19.19,19.23,209900.0,12.7481,12.7746,12.7414,12.768,209900.0
2005-08-23 15:50:00,19.23,19.25,19.21,19.24,261900.0,12.768,12.7813,12.7547,12.7746,261900.0
2005-08-24 09:30:00,19.25,19.35,19.19,19.19,679200.0,12.7813,12.8477,12.7414,12.7414,679200.0
2005-08-24 09:40:00,19.19,19.24,19.14,19.24,252400.0,12.7414,12.7746,12.7082,12.7746,252400.0
2005-08-24 09:50:00,19.25,19.3,19.23,19.29,340700.0,12.7813,12.8145,12.768,12.8078,340700.0
2005-08-24 10:00:00,19.29,19.35,19.28,19.3,338200.0,12.8078,12.8477,12.8012,12.8145,338200.0
2005-08-24 10:10:00,19.29,19.34,19.28,19.34,284200.0,12.8078,12.841,12.8012,12.841,284200.0
2005-08-24 10:20:00,19.34,19.34,19.3,19.32,201300.0,12.841,12.841,12.8145,12.8278,201300.0
2005-08-24 10:30:00,19.32,19.43,19.31,19.43,206900.0,12.8278,12.9008,12.8211,12.9008,206900.0
2005-08-24 10:40:00,19.43,19.48,19.39,19.47,245800.0,12.9008,12.934,12.8742,12.9273,245800.0
2005-08-24 10:50:00,19.46,19.49,19.43,19.45,224300.0,12.9207,12.9406,12.9008,12.9141,224300.0
2005-08-24 11:00:00,19.45,19.49,19.39,19.4,274600.0,12.9141,12.9406,12.8742,12.8809,274600.0
2005-08-24 11:10:00,19.4,19.48,19.4,19.46,259800.0,12.8809,12.934,12.8809,12.9207,259800.0
2005-08-24 11:20:00,19.47,19.49,19.45,19.49,158500.0,12.9273,12.9406,12.9141,12.9406,158500.0
2005-08-24 11:30:00,19.47,19.55,19.47,19.51,299700.0,12.9273,12.9805,12.9273,12.9539,299700.0
2005-08-24 11:40:00,19.51,19.6,19.48,19.6,213900.0,12.9539,13.0137,12.934,13.0137,213900.0
2005-08-24 11:50:00,19.6,19.62,19.59,19.6,199600.0,13.0137,13.0269,13.007,13.0137,199600.0
2005-08-24 12:00:00,19.61,19.61,19.54,19.56,116900.0,13.0203,13.0203,12.9738,12.9871,116900.0
2005-08-24 12:10:00,19.57,19.65,19.57,19.63,177100.0,12.9937,13.0469,12.9937,13.0336,177100.0
2005-08-24 12:20:00,19.64,19.7,19.63,19.69,218100.0,13.0402,13.0801,13.0336,13.0734,218100.0
2005-08-24 12:30:00,19.68,19.69,19.62,19.63,170600.0,13.0668,13.0734,13.0269,13.0336,170600.0
2005-08-24 12:40:00,19.63,19.63,19.59,19.61,260500.0,13.0336,13.0336,13.007,13.0203,260500.0
2005-08-24 12:50:00,19.61,19.61,19.58,19.58,190600.0,13.0203,13.0203,13.0004,13.0004,190600.0
2005-08-24 13:00:00,19.58,19.59,19.55,19.56,159300.0,13.0004,13.007,12.9805,12.9871,159300.0
2005-08-24 13:10:00,19.56,19.56,19.52,19.52,177000.0,12.9871,12.9871,12.9605,12.9605,177000.0
2005-08-24 13:20:00,19.53,19.54,19.49,19.49,150300.0,12.9672,12.9738,12.9406,12.9406,150300.0
2005-08-24 13:30:00,19.5,19.51,19.49,19.5,174400.0,12.9473,12.9539,12.9406,12.9473,174400.0
2005-08-24 13:40:00,19.5,19.5,19.4,19.42,214500.0,12.9473,12.9473,12.8809,12.8941,214500.0
2005-08-24 13:50:00,19.42,19.47,19.41,19.47,173400.0,12.8941,12.9273,12.8875,12.9273,173400.0
2005-08-24 14:00:00,19.47,19.51,19.45,19.51,123800.0,12.9273,12.9539,12.9141,12.9539,123800.0
2005-08-24 14:10:00,19.5,19.51,19.45,19.45,118100.0,12.9473,12.9539,12.9141,12.9141,118100.0
2005-08-24 14:20:00,19.46,19.46,19.35,19.37,254700.0,12.9207,12.9207,12.8477,12.8609,254700.0
2005-08-24 14:30:00,19.37,19.41,19.28,19.33,402600.0,12.8609,12.8875,12.8012,12.8344,402600.0
2005-08-24 14:40:00,19.33,19.36,19.28,19.32,190500.0,12.8344,12.8543,12.8012,12.8278,190500.0
2005-08-24 14:50:00,19.31,19.38,19.31,19.34,160800.0,12.8211,12.8676,12.8211,12.841,160800.0
2005-08-24 15:00:00,19.34,19.36,19.26,19.27,193800.0,12.841,12.8543,12.7879,12.7946,193800.0
2005-08-24 15:10:00,19.27,19.28,19.15,19.24,410100.0,12.7946,12.8012,12.7149,12.7746,410100.0
2005-08-24 15:20:00,19.23,19.31,19.23,19.27,212100.0,12.768,12.8211,12.768,12.7946,212100.0
2005-08-24 15:30:00,19.27,19.33,19.24,19.32,241400.0,12.7946,12.8344,12.7746,12.8278,241400.0
2005-08-24 15:40:00,19.33,19.33,19.24,19.25,210200.0,12.8344,12.8344,12.7746,12.7813,210200.0
2005-08-24 15:50:00,19.26,19.29,19.23,19.28,448600.0,12.7879,12.8078,12.768,12.8012,448600.0
2005-08-25 09:30:00,19.24,19.38,19.15,19.16,418100.0,12.7746,12.8676,12.7149,12.7215,418100.0
2005-08-25 09:40:00,19.16,19.21,19.16,19.17,250700.0,12.7215,12.7547,12.7215,12.7282,250700.0
2005-08-25 09:50:00,19.18,19.2,19.12,19.15,275500.0,12.7348,12.7481,12.695,12.7149,275500.0
2005-08-25 10:00:00,19.15,19.23,19.15,19.23,331200.0,12.7149,12.768,12.7149,12.768,331200.0
2005-08-25 10:10:00,19.23,19.24,19.18,19.19,265300.0,12.768,12.7746,12.7348,12.7414,265300.0
2005-08-25 10:20:00,19.2,19.2,19.18,19.19,203400.0,12.7481,12.7481,12.7348,12.7414,203400.0
2005-08-25 10:30:00,19.18,19.23,19.18,19.19,213900.0,12.7348,12.768,12.7348,12.7414,213900.0
2005-08-25 10:40:00,19.2,19.23,19.19,19.2,282600.0,12.7481,12.768,12.7414,12.7481,282600.0
2005-08-25 10:50:00,19.2,19.21,19.17,19.17,195900.0,12.7481,12.7547,12.7282,12.7282,195900.0
2005-08-25 11:00:00,19.18,19.18,19.11,19.11,240900.0,12.7348,12.7348,12.6883,12.6883,240900.0
2005-08-25 11:10:00,19.11,19.14,19.08,19.13,198600.0,12.6883,12.7082,12.6684,12.7016,198600.0
2005-08-25 11:20:00,19.13,19.18,19.12,19.18,290500.0,12.7016,12.7348,12.695,12.7348,290500.0
2005-08-25 11:30:00,19.17,19.2,19.11,19.11,265300.0,12.7282,12.7481,12.6883,12.6883,265300.0
2005-08-25 11:40:00,19.12,19.18,19.1,19.18,135500.0,12.695,12.7348,12.6817,12.7348,135500.0
2005-08-25 11:50:00,19.18,19.21,19.15,19.18,125400.0,12.7348,12.7547,12.7149,12.7348,125400.0
2005-08-25 12:00:00,19.18,19.23,19.18,19.22,281500.0,12.7348,12.768,12.7348,12.7614,281500.0
2005-08-25 12:10:00,19.22,19.26,19.21,19.25,167200.0,12.7614,12.7879,12.7547,12.7813,167200.0
2005-08-25 12:20:00,19.25,19.26,19.22,19.23,155600.0,12.7813,12.7879,12.7614,12.768,155600.0
2005-08-25 12:30:00,19.22,19.25,19.22,19.22,177800.0,12.7614,12.7813,12.7614,12.7614,177800.0
2005-08-25 12:40:00,19.22,19.27,19.22,19.26,102800.0,12.7614,12.7946,12.7614,12.7879,102800.0
2005-08-25 12:50:00,19.26,19.28,19.25,19.27,631000.0,12.7879,12.8012,12.7813,12.7946,631000.0
2005-08-25 13:00:00,19.28,19.31,19.27,19.29,149100.0,12.8012,12.8211,12.7946,12.8078,149100.0
2005-08-25 13:10:00,19.28,19.29,19.24,19.28,164000.0,12.8012,12.8078,12.7746,12.8012,164000.0
2005-08-25 13:20:00,19.29,19.33,19.27,19.29,125100.0,12.8078,12.8344,12.7946,12.8078,125100.0
2005-08-25 13:30:00,19.29,19.31,19.28,19.29,79000.0,12.8078,12.8211,12.8012,12.8078,79000.0
2005-08-25 13:40:00,19.29,19.35,19.28,19.34,108000.0,12.8078,12.8477,12.8012,12.841,108000.0
2005-08-25 13:50:00,19.34,19.37,19.31,19.34,146900.0,12.841,12.8609,12.8211,12.841,146900.0
2005-08-25 14:00:00,19.33,19.34,19.3,19.33,145700.0,12.8344,12.841,12.8145,12.8344,145700.0
2005-08-25 14:10:00,19.33,19.35,19.32,19.33,145100.0,12.8344,12.8477,12.8278,12.8344,145100.0
2005-08-25 14:20:00,19.33,19.4,19.33,19.4,263000.0,12.8344,12.8809,12.8344,12.8809,263000.0
2005-08-25 14:30:00,19.4,19.42,19.37,19.41,270300.0,12.8809,12.8941,12.8609,12.8875,270300.0
2005-08-25 14:40:00,19.4,19.44,19.37,19.38,298200.0,12.8809,12.9074,12.8609,12.8676,298200.0
2005-08-25 14:50:00,19.38,19.42,19.37,19.4,211800.0,12.8676,12.8941,12.8609,12.8809,211800.0
2005-08-25 15:00:00,19.4,19.4,19.33,19.34,179800.0,12.8809,12.8809,12.8344,12.841,179800.0
2005-08-25 15:10:00,19.34,19.37,19.33,19.36,190500.0,12.841,12.8609,12.8344,12.8543,190500.0
2005-08-25 15:20:00,19.36,19.38,19.26,19.29,289300.0,12.8543,12.8676,12.7879,12.8078,289300.0
2005-08-25 15:30:00,19.28,19.32,19.26,19.28,204200.0,12.8012,12.8278,12.7879,12.8012,204200.0
2005-08-25 15:40:00,19.28,19.3,19.23,19.28,273600.0,12.8012,12.8145,12.768,12.8012,273600.0
2005-08-25 15:50:00,19.28,19.29,19.23,19.26,338900.0,12.8012,12.8078,12.768,12.7879,338900.0
2005-08-26 09:30:00,19.35,19.35,19.26,19.3,935800.0,12.8477,12.8477,12.7879,12.8145,935800.0
2005-08-26 09:40:00,19.31,19.35,19.29,19.3,502000.0,12.8211,12.8477,12.8078,12.8145,502000.0
2005-08-26 09:50:00,19.3,19.31,19.27,19.3,192600.0,12.8145,12.8211,12.7946,12.8145,192600.0
2005-08-26 10:00:00,19.31,19.33,19.27,19.32,202300.0,12.8211,12.8344,12.7946,12.8278,202300.0
2005-08-26 10:10:00,19.31,19.36,19.3,19.34,223500.0,12.8211,12.8543,12.8145,12.841,223500.0
2005-08-26 10:20:00,19.33,19.39,19.33,19.36,147200.0,12.8344,12.8742,12.8344,12.8543,147200.0
2005-08-26 10:30:00,19.37,19.38,19.35,19.35,114500.0,12.8609,12.8676,12.8477,12.8477,114500.0
2005-08-26 10:40:00,19.35,19.36,19.3,19.32,193600.0,12.8477,12.8543,12.8145,12.8278,193600.0
2005-08-26 10:50:00,19.33,19.34,19.28,19.33,120100.0,12.8344,12.841,12.8012,12.8344,120100.0
2005-08-26 11:00:00,19.33,19.36,19.32,19.36,113200.0,12.8344,12.8543,12.8278,12.8543,113200.0
2005-08-26 11:10:00,19.35,19.36,19.31,19.32,403400.0,12.8477,12.8543,12.8211,12.8278,403400.0
2005-08-26 11:20:00,19.32,19.35,19.3,19.3,117600.0,12.8278,12.8477,12.8145,12.8145,117600.0
2005-08-26 11:30:00,19.3,19.33,19.3,19.32,136300.0,12.8145,12.8344,12.8145,12.8278,136300.0
2005-08-26 11:40:00,19.32,19.32,19.27,19.27,152000.0,12.8278,12.8278,12.7946,12.7946,152000.0
2005-08-26 11:50:00,19.27,19.28,19.18,19.23,180400.0,12.7946,12.8012,12.7348,12.768,180400.0
2005-08-26 12:00:00,19.24,19.28,19.22,19.27,204400.0,12.7746,12.8012,12.7614,12.7946,204400.0
2005-08-26 12:10:00,19.26,19.27,19.22,19.23,106100.0,12.7879,12.7946,12.7614,12.768,106100.0
2005-08-26 12:20:00,19.23,19.23,19.18,19.21,137000.0,12.768,12.768,12.7348,12.7547,137000.0
2005-08-26 12:30:00,19.21,19.23,19.19,19.2,104700.0,12.7547,12.768,12.7414,12.7481,104700.0
2005-08-26 12:40:00,19.21,19.22,19.16,19.19,116300.0,12.7547,12.7614,12.7215,12.7414,116300.0
2005-08-26 12:50:00,19.19,19.22,19.18,19.21,69300.0,12.7414,12.7614,12.7348,12.7547,69300.0
2005-08-26 13:00:00,19.2,19.24,19.19,19.21,71000.0,12.7481,12.7746,12.7414,12.7547,71000.0
2005-08-26 13:10:00,19.22,19.24,19.19,19.19,102300.0,12.7614,12.7746,12.7414,12.7414,102300.0
2005-08-26 13:20:00,19.2,19.25,19.19,19.21,156600.0,12.7481,12.7813,12.7414,12.7547,156600.0
2005-08-26 13:30:00,19.21,19.22,19.18,19.21,53500.0,12.7547,12.7614,12.7348,12.7547,53500.0
2005-08-26 13:40:00,19.21,19.25,19.19,19.22,66600.0,12.7547,12.7813,12.7414,12.7614,66600.0
2005-08-26 13:50:00,19.23,19.25,19.21,19.24,121000.0,12.768,12.7813,12.7547,12.7746,121000.0
2005-08-26 14:00:00,19.24,19.24,19.18,19.22,96800.0,12.7746,12.7746,12.7348,12.7614,96800.0
2005-08-26 14:10:00,19.22,19.24,19.2,19.21,77300.0,12.7614,12.7746,12.7481,12.7547,77300.0
2005-08-26 14:20:00,19.22,19.3,19.21,19.28,254200.0,12.7614,12.8145,12.7547,12.8012,254200.0
2005-08-26 14:30:00,19.27,19.3,19.26,19.27,68400.0,12.7946,12.8145,12.7879,12.7946,68400.0
2005-08-26 14:40:00,19.27,19.29,19.23,19.23,119500.0,12.7946,12.8078,12.768,12.768,119500.0
2005-08-26 14:50:00,19.23,19.27,19.21,19.26,53500.0,12.768,12.7946,12.7547,12.7879,53500.0
2005-08-26 15:00:00,19.26,19.3,19.26,19.3,125300.0,12.7879,12.8145,12.7879,12.8145,125300.0
2005-08-26 15:10:00,19.3,19.3,19.24,19.26,152000.0,12.8145,12.8145,12.7746,12.7879,152000.0
2005-08-26 15:20:00,19.26,19.27,19.23,19.26,80000.0,12.7879,12.7946,12.768,12.7879,80000.0
2005-08-26 15:30:00,19.26,19.26,19.24,19.24,75500.0,12.7879,12.7879,12.7746,12.7746,75500.0
2005-08-26 15:40:00,19.25,19.25,19.18,19.18,207100.0,12.7813,12.7813,12.7348,12.7348,207100.0
2005-08-26 15:50:00,19.18,19.2,19.17,19.2,211300.0,12.7348,12.7481,12.7282,12.7481,211300.0
2005-08-29 09:30:00,18.93,19.14,18.83,18.97,545300.0,12.5688,12.7082,12.5024,12.5954,545300.0
2005-08-29 09:40:00,18.97,18.99,18.88,18.88,669500.0,12.5954,12.6086,12.5356,12.5356,669500.0
2005-08-29 09:50:00,18.89,18.92,18.84,18.91,432200.0,12.5422,12.5622,12.509,12.5555,432200.0
2005-08-29 10:00:00,18.91,18.92,18.76,18.79,315600.0,12.5555,12.5622,12.4559,12.4759,315600.0
2005-08-29 10:10:00,18.77,18.92,18.77,18.87,285900.0,12.4626,12.5622,12.4626,12.529,285900.0
2005-08-29 10:20:00,18.87,18.88,18.81,18.87,172400.0,12.529,12.5356,12.4891,12.529,172400.0
2005-08-29 10:30:00,18.87,18.93,18.83,18.84,303800.0,12.529,12.5688,12.5024,12.509,303800.0
2005-08-29 10:40:00,18.83,18.87,18.76,18.86,229900.0,12.5024,12.529,12.4559,12.5223,229900.0
2005-08-29 10:50:00,18.85,18.86,18.79,18.82,164500.0,12.5157,12.5223,12.4759,12.4958,164500.0
2005-08-29 11:00:00,18.82,18.95,18.81,18.93,251000.0,12.4958,12.5821,12.4891,12.5688,251000.0
2005-08-29 11:10:00,18.92,18.95,18.91,18.92,211900.0,12.5622,12.5821,12.5555,12.5622,211900.0
2005-08-29 11:20:00,18.93,18.93,18.88,18.88,215400.0,12.5688,12.5688,12.5356,12.5356,215400.0
2005-08-29 11:30:00,18.88,18.9,18.87,18.89,108000.0,12.5356,12.5489,12.529,12.5422,108000.0
2005-08-29 11:40:00,18.89,18.89,18.84,18.84,74300.0,12.5422,12.5422,12.509,12.509,74300.0
2005-08-29 11:50:00,18.85,18.87,18.84,18.86,247700.0,12.5157,12.529,12.509,12.5223,247700.0
2005-08-29 12:00:00,18.86,18.87,18.83,18.87,151300.0,12.5223,12.529,12.5024,12.529,151300.0
2005-08-29 12:10:00,18.86,18.88,18.83,18.84,87900.0,12.5223,12.5356,12.5024,12.509,87900.0
2005-08-29 12:20:00,18.84,18.94,18.82,18.9,234400.0,12.509,12.5754,12.4958,12.5489,234400.0
2005-08-29 12:30:00,18.9,18.97,18.89,18.97,160000.0,12.5489,12.5954,12.5422,12.5954,160000.0
2005-08-29 12:40:00,18.97,18.97,18.93,18.94,136800.0,12.5954,12.5954,12.5688,12.5754,136800.0
2005-08-29 12:50:00,18.94,18.98,18.94,18.96,143900.0,12.5754,12.602,12.5754,12.5887,143900.0
2005-08-29 13:00:00,18.98,19.05,18.97,19.04,177300.0,12.602,12.6485,12.5954,12.6418,177300.0
2005-08-29 13:10:00,19.04,19.05,19.01,19.01,196900.0,12.6418,12.6485,12.6219,12.6219,196900.0
2005-08-29 13:20:00,19.01,19.01,18.98,19.01,430100.0,12.6219,12.6219,12.602,12.6219,430100.0
2005-08-29 13:30:00,19.0,19.01,18.98,19.0,61300.0,12.6153,12.6219,12.602,12.6153,61300.0
2005-08-29 13:40:00,19.01,19.13,19.0,19.1,166700.0,12.6219,12.7016,12.6153,12.6817,166700.0
2005-08-29 13:50:00,19.1,19.19,19.09,19.18,508000.0,12.6817,12.7414,12.675,12.7348,508000.0
2005-08-29 14:00:00,19.18,19.25,19.15,19.16,394700.0,12.7348,12.7813,12.7149,12.7215,394700.0
2005-08-29 14:10:00,19.16,19.19,19.13,19.17,323000.0,12.7215,12.7414,12.7016,12.7282,323000.0
2005-08-29 14:20:00,19.17,19.19,19.16,19.17,76400.0,12.7282,12.7414,12.7215,12.7282,76400.0
2005-08-29 14:30:00,19.17,19.2,19.16,19.19,110100.0,12.7282,12.7481,12.7215,12.7414,110100.0
2005-08-29 14:40:00,19.19,19.22,19.17,19.18,199400.0,12.7414,12.7614,12.7282,12.7348,199400.0
2005-08-29 14:50:00,19.18,19.23,19.18,19.21,207400.0,12.7348,12.768,12.7348,12.7547,207400.0
2005-08-29 15:00:00,19.21,19.26,19.2,19.23,177200.0,12.7547,12.7879,12.7481,12.768,177200.0
2005-08-29 15:10:00,19.23,19.24,19.18,19.2,264600.0,12.768,12.7746,12.7348,12.7481,264600.0
2005-08-29 15:20:00,19.21,19.26,19.18,19.21,344100.0,12.7547,12.7879,12.7348,12.7547,344100.0
2005-08-29 15:30:00,19.22,19.23,19.2,19.21,143300.0,12.7614,12.768,12.7481,12.7547,143300.0
2005-08-29 15:40:00,19.21,19.22,19.18,19.19,213800.0,12.7547,12.7614,12.7348,12.7414,213800.0
2005-08-29 15:50:00,19.19,19.2,19.15,19.18,364600.0,12.7414,12.7481,12.7149,12.7348,364600.0
2005-08-30 09:30:00,19.14,19.19,19.1,19.15,408800.0,12.7082,12.7414,12.6817,12.7149,408800.0
2005-08-30 09:40:00,19.15,19.28,19.15,19.27,627000.0,12.7149,12.8012,12.7149,12.7946,627000.0
2005-08-30 09:50:00,19.26,19.29,19.17,19.17,654500.0,12.7879,12.8078,12.7282,12.7282,654500.0
2005-08-30 10:00:00,19.18,19.2,19.17,19.17,251500.0,12.7348,12.7481,12.7282,12.7282,251500.0
2005-08-30 10:10:00,19.17,19.19,19.15,19.16,136200.0,12.7282,12.7414,12.7149,12.7215,136200.0
2005-08-30 10:20:00,19.17,19.2,19.15,19.16,205200.0,12.7282,12.7481,12.7149,12.7215,205200.0
2005-08-30 10:30:00,19.16,19.18,19.15,19.15,194900.0,12.7215,12.7348,12.7149,12.7149,194900.0
2005-08-30 10:40:00,19.15,19.16,19.11,19.13,138800.0,12.7149,12.7215,12.6883,12.7016,138800.0
2005-08-30 10:50:00,19.13,19.21,19.11,19.2,345500.0,12.7016,12.7547,12.6883,12.7481,345500.0
2005-08-30 11:00:00,19.2,19.21,19.19,19.21,498100.0,12.7481,12.7547,12.7414,12.7547,498100.0
2005-08-30 11:10:00,19.2,19.22,19.15,19.19,280800.0,12.7481,12.7614,12.7149,12.7414,280800.0
2005-08-30 11:20:00,19.19,19.22,19.16,19.21,185500.0,12.7414,12.7614,12.7215,12.7547,185500.0
2005-08-30 11:30:00,19.21,19.21,19.16,19.19,136600.0,12.7547,12.7547,12.7215,12.7414,136600.0
2005-08-30 11:40:00,19.19,19.24,19.18,19.19,759900.0,12.7414,12.7746,12.7348,12.7414,759900.0
2005-08-30 11:50:00,19.19,19.2,19.18,19.19,276800.0,12.7414,12.7481,12.7348,12.7414,276800.0
2005-08-30 12:00:00,19.19,19.24,19.18,19.22,611600.0,12.7414,12.7746,12.7348,12.7614,611600.0
2005-08-30 12:10:00,19.22,19.27,19.22,19.27,437100.0,12.7614,12.7946,12.7614,12.7946,437100.0
2005-08-30 12:20:00,19.27,19.35,19.23,19.33,234300.0,12.7946,12.8477,12.768,12.8344,234300.0
2005-08-30 12:30:00,19.34,19.38,19.32,19.37,199700.0,12.841,12.8676,12.8278,12.8609,199700.0
2005-08-30 12:40:00,19.37,19.49,19.35,19.45,340400.0,12.8609,12.9406,12.8477,12.9141,340400.0
2005-08-30 12:50:00,19.45,19.62,19.45,19.62,478000.0,12.9141,13.0269,12.9141,13.0269,478000.0
2005-08-30 13:00:00,19.63,19.65,19.57,19.59,644500.0,13.0336,13.0469,12.9937,13.007,644500.0
2005-08-30 13:10:00,19.58,19.61,19.52,19.6,452300.0,13.0004,13.0203,12.9605,13.0137,452300.0
2005-08-30 13:20:00,19.6,19.72,19.58,19.72,295400.0,13.0137,13.0933,13.0004,13.0933,295400.0
2005-08-30 13:30:00,19.73,19.8,19.72,19.76,513300.0,13.1,13.1465,13.0933,13.1199,513300.0
2005-08-30 13:40:00,19.77,19.84,19.74,19.79,752900.0,13.1265,13.173,13.1066,13.1398,752900.0
2005-08-30 13:50:00,19.79,19.85,19.78,19.83,466600.0,13.1398,13.1797,13.1332,13.1664,466600.0
2005-08-30 14:00:00,19.84,19.91,19.77,19.89,656200.0,13.173,13.2195,13.1265,13.2062,656200.0
2005-08-30 14:10:00,19.89,19.91,19.85,19.91,382500.0,13.2062,13.2195,13.1797,13.2195,382500.0
2005-08-30 14:20:00,19.92,19.98,19.91,19.95,638400.0,13.2261,13.266,13.2195,13.246,638400.0
2005-08-30 14:30:00,19.95,19.98,19.93,19.97,319800.0,13.246,13.266,13.2328,13.2593,319800.0
2005-08-30 14:40:00,19.98,20.0,19.94,19.99,863400.0,13.266,13.2792,13.2394,13.2726,863400.0
2005-08-30 14:50:00,19.98,19.98,19.87,19.87,291200.0,13.266,13.266,13.1929,13.1929,291200.0
2005-08-30 15:00:00,19.88,19.89,19.83,19.86,532600.0,13.1996,13.2062,13.1664,13.1863,532600.0
2005-08-30 15:10:00,19.85,19.9,19.78,19.9,341600.0,13.1797,13.2128,13.1332,13.2128,341600.0
2005-08-30 15:20:00,19.89,19.93,19.86,19.87,250800.0,13.2062,13.2328,13.1863,13.1929,250800.0
2005-08-30 15:30:00,19.87,19.95,19.87,19.94,375100.0,13.1929,13.246,13.1929,13.2394,375100.0
2005-08-30 15:40:00,19.95,19.97,19.9,19.94,503500.0,13.246,13.2593,13.2128,13.2394,503500.0
2005-08-30 15:50:00,19.93,20.0,19.91,19.94,658500.0,13.2328,13.2792,13.2195,13.2394,658500.0
2005-08-31 09:30:00,19.75,19.93,19.6,19.92,1072700.0,13.1133,13.2328,13.0137,13.2261,1072700.0
2005-08-31 09:40:00,19.91,19.97,19.8,19.97,1049800.0,13.2195,13.2593,13.1465,13.2593,1049800.0
2005-08-31 09:50:00,19.97,20.08,19.95,20.07,1040100.0,13.2593,13.3324,13.246,13.3257,1040100.0
2005-08-31 10:00:00,20.06,20.13,20.01,20.05,797900.0,13.3191,13.3656,13.2859,13.3124,797900.0
2005-08-31 10:10:00,20.06,20.1,19.75,20.03,620900.0,13.3191,13.3456,13.1133,13.2992,620900.0
2005-08-31 10:20:00,20.02,20.07,19.85,19.9,928200.0,13.2925,13.3257,13.1797,13.2128,928200.0
2005-08-31 10:30:00,19.9,19.92,19.81,19.85,489200.0,13.2128,13.2261,13.1531,13.1797,489200.0
2005-08-31 10:40:00,19.86,19.9,19.82,19.89,254300.0,13.1863,13.2128,13.1597,13.2062,254300.0
2005-08-31 10:50:00,19.88,19.91,19.82,19.83,225700.0,13.1996,13.2195,13.1597,13.1664,225700.0
2005-08-31 11:00:00,19.82,19.88,19.79,19.81,432300.0,13.1597,13.1996,13.1398,13.1531,432300.0
2005-08-31 11:10:00,19.81,19.89,19.8,19.86,278400.0,13.1531,13.2062,13.1465,13.1863,278400.0
2005-08-31 11:20:00,19.87,19.98,19.87,19.95,303500.0,13.1929,13.266,13.1929,13.246,303500.0
2005-08-31 11:30:00,19.94,19.97,19.89,19.96,148700.0,13.2394,13.2593,13.2062,13.2527,148700.0
2005-08-31 11:40:00,19.97,19.98,19.9,19.95,280800.0,13.2593,13.266,13.2128,13.246,280800.0
2005-08-31 11:50:00,19.95,19.96,19.86,19.87,231800.0,13.246,13.2527,13.1863,13.1929,231800.0
2005-08-31 12:00:00,19.88,19.91,19.85,19.88,180400.0,13.1996,13.2195,13.1797,13.1996,180400.0
2005-08-31 12:10:00,19.89,19.89,19.8,19.85,186000.0,13.2062,13.2062,13.1465,13.1797,186000.0
2005-08-31 12:20:00,19.84,19.87,19.83,19.84,114100.0,13.173,13.1929,13.1664,13.173,114100.0
2005-08-31 12:30:00,19.84,19.9,19.84,19.85,163700.0,13.173,13.2128,13.173,13.1797,163700.0
2005-08-31 12:40:00,19.84,19.88,19.82,19.84,209600.0,13.173,13.1996,13.1597,13.173,209600.0
2005-08-31 12:50:00,19.84,19.9,19.83,19.85,145100.0,13.173,13.2128,13.1664,13.1797,145100.0
2005-08-31 13:00:00,19.85,19.88,19.84,19.86,92500.0,13.1797,13.1996,13.173,13.1863,92500.0
2005-08-31 13:10:00,19.87,19.92,19.86,19.9,215000.0,13.1929,13.2261,13.1863,13.2128,215000.0
2005-08-31 13:20:00,19.91,19.92,19.87,19.88,149400.0,13.2195,13.2261,13.1929,13.1996,149400.0
2005-08-31 13:30:00,19.88,19.92,19.86,19.87,109300.0,13.1996,13.2261,13.1863,13.1929,109300.0
2005-08-31 13:40:00,19.86,19.89,19.84,19.86,116900.0,13.1863,13.2062,13.173,13.1863,116900.0
2005-08-31 13:50:00,19.86,19.97,19.85,19.96,165400.0,13.1863,13.2593,13.1797,13.2527,165400.0
2005-08-31 14:00:00,19.96,19.97,19.85,19.88,283100.0,13.2527,13.2593,13.1797,13.1996,283100.0
2005-08-31 14:10:00,19.87,19.93,19.87,19.91,219300.0,13.1929,13.2328,13.1929,13.2195,219300.0
2005-08-31 14:20:00,19.91,19.91,19.83,19.86,222700.0,13.2195,13.2195,13.1664,13.1863,222700.0
2005-08-31 14:30:00,19.86,19.89,19.85,19.86,201800.0,13.1863,13.2062,13.1797,13.1863,201800.0
2005-08-31 14:40:00,19.87,19.87,19.83,19.84,141700.0,13.1929,13.1929,13.1664,13.173,141700.0
2005-08-31 14:50:00,19.84,19.9,19.82,19.89,301200.0,13.173,13.2128,13.1597,13.2062,301200.0
2005-08-31 15:00:00,19.88,19.88,19.84,19.85,135700.0,13.1996,13.1996,13.173,13.1797,135700.0
2005-08-31 15:10:00,19.85,19.87,19.8,19.82,538900.0,13.1797,13.1929,13.1465,13.1597,538900.0
2005-08-31 15:20:00,19.81,19.82,19.76,19.81,238900.0,13.1531,13.1597,13.1199,13.1531,238900.0
2005-08-31 15:30:00,19.81,19.87,19.81,19.84,276100.0,13.1531,13.1929,13.1531,13.173,276100.0
2005-08-31 15:40:00,19.85,19.93,19.84,19.93,352400.0,13.1797,13.2328,13.173,13.2328,352400.0
2005-08-31 15:50:00,19.94,20.0,19.91,19.96,631900.0,13.2394,13.2792,13.2195,13.2527,631900.0
2005-09-01 09:30:00,19.84,19.94,19.82,19.94,299000.0,13.173,13.2394,13.1597,13.2394,299000.0
2005-09-01 09:40:00,19.94,19.95,19.85,19.91,164200.0,13.2394,13.246,13.1797,13.2195,164200.0
2005-09-01 09:50:00,19.91,19.97,19.9,19.95,159400.0,13.2195,13.2593,13.2128,13.246,159400.0
2005-09-01 10:00:00,19.93,19.95,19.83,19.86,223200.0,13.2328,13.246,13.1664,13.1863,223200.0
2005-09-01 10:10:00,19.86,19.92,19.72,19.76,252600.0,13.1863,13.2261,13.0933,13.1199,252600.0
2005-09-01 10:20:00,19.76,19.83,19.73,19.82,182600.0,13.1199,13.1664,13.1,13.1597,182600.0
2005-09-01 10:30:00,19.8,19.81,19.74,19.78,159900.0,13.1465,13.1531,13.1066,13.1332,159900.0
2005-09-01 10:40:00,19.76,19.79,19.65,19.65,293600.0,13.1199,13.1398,13.0469,13.0469,293600.0
2005-09-01 10:50:00,19.65,19.66,19.58,19.65,438400.0,13.0469,13.0535,13.0004,13.0469,438400.0
2005-09-01 11:00:00,19.67,19.72,19.64,19.69,153000.0,13.0601,13.0933,13.0402,13.0734,153000.0
2005-09-01 11:10:00,19.69,19.81,19.69,19.75,405200.0,13.0734,13.1531,13.0734,13.1133,405200.0
2005-09-01 11:20:00,19.76,19.8,19.7,19.7,315900.0,13.1199,13.1465,13.0801,13.0801,315900.0
2005-09-01 11:30:00,19.7,19.8,19.66,19.8,235300.0,13.0801,13.1465,13.0535,13.1465,235300.0
2005-09-01 11:40:00,19.8,19.84,19.77,19.82,220900.0,13.1465,13.173,13.1265,13.1597,220900.0
2005-09-01 11:50:00,19.83,19.86,19.8,19.85,216400.0,13.1664,13.1863,13.1465,13.1797,216400.0
2005-09-01 12:00:00,19.86,19.91,19.8,19.9,212400.0,13.1863,13.2195,13.1465,13.2128,212400.0
2005-09-01 12:10:00,19.9,19.9,19.81,19.83,119000.0,13.2128,13.2128,13.1531,13.1664,119000.0
2005-09-01 12:20:00,19.84,19.84,19.75,19.77,97500.0,13.173,13.173,13.1133,13.1265,97500.0
2005-09-01 12:30:00,19.77,19.77,19.65,19.69,211300.0,13.1265,13.1265,13.0469,13.0734,211300.0
2005-09-01 12:40:00,19.69,19.81,19.68,19.71,91600.0,13.0734,13.1531,13.0668,13.0867,91600.0
2005-09-01 12:50:00,19.72,19.72,19.64,19.66,135700.0,13.0933,13.0933,13.0402,13.0535,135700.0
2005-09-01 13:00:00,19.65,19.72,19.65,19.71,72000.0,13.0469,13.0933,13.0469,13.0867,72000.0
2005-09-01 13:10:00,19.71,19.74,19.69,19.71,69500.0,13.0867,13.1066,13.0734,13.0867,69500.0
2005-09-01 13:20:00,19.72,19.74,19.7,19.71,50800.0,13.0933,13.1066,13.0801,13.0867,50800.0
2005-09-01 13:30:00,19.7,19.74,19.7,19.74,104700.0,13.0801,13.1066,13.0801,13.1066,104700.0
2005-09-01 13:40:00,19.73,19.75,19.66,19.67,113700.0,13.1,13.1133,13.0535,13.0601,113700.0
2005-09-01 13:50:00,19.66,19.67,19.62,19.62,109100.0,13.0535,13.0601,13.0269,13.0269,109100.0
2005-09-01 14:00:00,19.61,19.63,19.53,19.62,337900.0,13.0203,13.0336,12.9672,13.0269,337900.0
2005-09-01 14:10:00,19.62,19.66,19.58,19.59,148000.0,13.0269,13.0535,13.0004,13.007,148000.0
2005-09-01 14:20:00,19.6,19.69,19.59,19.62,96400.0,13.0137,13.0734,13.007,13.0269,96400.0
2005-09-01 14:30:00,19.62,19.72,19.61,19.67,144000.0,13.0269,13.0933,13.0203,13.0601,144000.0
2005-09-01 14:40:00,19.68,19.73,19.62,19.64,101900.0,13.0668,13.1,13.0269,13.0402,101900.0
2005-09-01 14:50:00,19.65,19.73,19.61,19.64,199100.0,13.0469,13.1,13.0203,13.0402,199100.0
2005-09-01 15:00:00,19.64,19.67,19.58,19.62,194300.0,13.0402,13.0601,13.0004,13.0269,194300.0
2005-09-01 15:10:00,19.62,19.63,19.57,19.62,521000.0,13.0269,13.0336,12.9937,13.0269,521000.0
2005-09-01 15:20:00,19.62,19.67,19.62,19.65,145800.0,13.0269,13.0601,13.0269,13.0469,145800.0
2005-09-01 15:30:00,19.65,19.68,19.64,19.68,116500.0,13.0469,13.0668,13.0402,13.0668,116500.0
2005-09-01 15:40:00,19.68,19.79,19.65,19.79,370400.0,13.0668,13.1398,13.0469,13.1398,370400.0
2005-09-01 15:50:00,19.77,19.81,19.75,19.77,629600.0,13.1265,13.1531,13.1133,13.1265,629600.0
2005-09-02 09:30:00,19.8,19.92,19.71,19.75,317600.0,13.1465,13.2261,13.0867,13.1133,317600.0
2005-09-02 09:40:00,19.76,19.94,19.75,19.94,221100.0,13.1199,13.2394,13.1133,13.2394,221100.0
2005-09-02 09:50:00,19.94,20.03,19.9,20.02,561100.0,13.2394,13.2992,13.2128,13.2925,561100.0
2005-09-02 10:00:00,20.02,20.11,19.98,20.09,460000.0,13.2925,13.3523,13.266,13.339,460000.0
2005-09-02 10:10:00,20.08,20.1,19.99,20.05,534800.0,13.3324,13.3456,13.2726,13.3124,534800.0
2005-09-02 10:20:00,20.06,20.08,19.97,19.99,331800.0,13.3191,13.3324,13.2593,13.2726,331800.0
2005-09-02 10:30:00,19.99,20.0,19.92,19.92,214300.0,13.2726,13.2792,13.2261,13.2261,214300.0
2005-09-02 10:40:00,19.93,20.0,19.87,19.97,300000.0,13.2328,13.2792,13.1929,13.2593,300000.0
2005-09-02 10:50:00,19.98,20.0,19.94,19.99,205400.0,13.266,13.2792,13.2394,13.2726,205400.0
2005-09-02 11:00:00,19.99,20.04,19.94,19.97,242400.0,13.2726,13.3058,13.2394,13.2593,242400.0
2005-09-02 11:10:00,19.96,19.99,19.95,19.97,109700.0,13.2527,13.2726,13.246,13.2593,109700.0
2005-09-02 11:20:00,19.97,19.98,19.91,19.93,112800.0,13.2593,13.266,13.2195,13.2328,112800.0
2005-09-02 11:30:00,19.92,19.93,19.82,19.84,130600.0,13.2261,13.2328,13.1597,13.173,130600.0
2005-09-02 11:40:00,19.84,19.91,19.83,19.89,127400.0,13.173,13.2195,13.1664,13.2062,127400.0
2005-09-02 11:50:00,19.89,19.91,19.84,19.86,62700.0,13.2062,13.2195,13.173,13.1863,62700.0
2005-09-02 12:00:00,19.86,19.9,19.86,19.89,50300.0,13.1863,13.2128,13.1863,13.2062,50300.0
2005-09-02 12:10:00,19.89,19.91,19.83,19.85,149700.0,13.2062,13.2195,13.1664,13.1797,149700.0
2005-09-02 12:20:00,19.86,19.87,19.83,19.87,87500.0,13.1863,13.1929,13.1664,13.1929,87500.0
2005-09-02 12:30:00,19.87,20.06,19.87,19.89,135300.0,13.1929,13.3191,13.1929,13.2062,135300.0
2005-09-02 12:40:00,19.89,19.98,19.87,19.98,111300.0,13.2062,13.266,13.1929,13.266,111300.0
2005-09-02 12:50:00,19.97,19.99,19.95,19.96,131700.0,13.2593,13.2726,13.246,13.2527,131700.0
2005-09-02 13:00:00,19.97,19.97,19.95,19.95,43200.0,13.2593,13.2593,13.246,13.246,43200.0
2005-09-02 13:10:00,19.95,19.96,19.92,19.94,78000.0,13.246,13.2527,13.2261,13.2394,78000.0
2005-09-02 13:20:00,19.95,19.96,19.92,19.95,125100.0,13.246,13.2527,13.2261,13.246,125100.0
2005-09-02 13:30:00,19.95,19.96,19.94,19.95,92700.0,13.246,13.2527,13.2394,13.246,92700.0
2005-09-02 13:40:00,19.95,19.96,19.89,19.9,69700.0,13.246,13.2527,13.2062,13.2128,69700.0
2005-09-02 13:50:00,19.91,19.94,19.9,19.92,92200.0,13.2195,13.2394,13.2128,13.2261,92200.0
2005-09-02 14:00:00,19.91,19.93,19.9,19.91,95700.0,13.2195,13.2328,13.2128,13.2195,95700.0
2005-09-02 14:10:00,19.91,19.94,19.9,19.92,85500.0,13.2195,13.2394,13.2128,13.2261,85500.0
2005-09-02 14:20:00,19.92,19.94,19.9,19.92,97600.0,13.2261,13.2394,13.2128,13.2261,97600.0
2005-09-02 14:30:00,19.93,19.94,19.89,19.89,46200.0,13.2328,13.2394,13.2062,13.2062,46200.0
2005-09-02 14:40:00,19.89,19.91,19.87,19.88,88500.0,13.2062,13.2195,13.1929,13.1996,88500.0
2005-09-02 14:50:00,19.89,19.92,19.87,19.92,57900.0,13.2062,13.2261,13.1929,13.2261,57900.0
2005-09-02 15:00:00,19.92,19.93,19.89,19.89,79000.0,13.2261,13.2328,13.2062,13.2062,79000.0
2005-09-02 15:10:00,19.89,19.9,19.87,19.88,89200.0,13.2062,13.2128,13.1929,13.1996,89200.0
2005-09-02 15:20:00,19.88,19.89,19.86,19.88,84700.0,13.1996,13.2062,13.1863,13.1996,84700.0
2005-09-02 15:30:00,19.88,19.89,19.82,19.83,131800.0,13.1996,13.2062,13.1597,13.1664,131800.0
2005-09-02 15:40:00,19.84,19.88,19.82,19.87,112000.0,13.173,13.1996,13.1597,13.1929,112000.0
2005-09-02 15:50:00,19.86,19.87,19.82,19.83,209700.0,13.1863,13.1929,13.1597,13.1664,209700.0
2005-09-06 09:30:00,19.87,20.0,19.87,19.97,310400.0,13.1929,13.2792,13.1929,13.2593,310400.0
2005-09-06 09:40:00,19.96,19.98,19.93,19.97,349200.0,13.2527,13.266,13.2328,13.2593,349200.0
2005-09-06 09:50:00,19.97,19.97,19.87,19.92,241900.0,13.2593,13.2593,13.1929,13.2261,241900.0
2005-09-06 10:00:00,19.92,19.98,19.88,19.94,201600.0,13.2261,13.266,13.1996,13.2394,201600.0
2005-09-06 10:10:00,19.94,19.96,19.84,19.89,432500.0,13.2394,13.2527,13.173,13.2062,432500.0
2005-09-06 10:20:00,19.89,19.97,19.89,19.94,142400.0,13.2062,13.2593,13.2062,13.2394,142400.0
2005-09-06 10:30:00,19.93,20.0,19.93,19.99,246900.0,13.2328,13.2792,13.2328,13.2726,246900.0
2005-09-06 10:40:00,19.99,20.09,19.99,20.03,415000.0,13.2726,13.339,13.2726,13.2992,415000.0
2005-09-06 10:50:00,20.04,20.06,19.97,19.99,212300.0,13.3058,13.3191,13.2593,13.2726,212300.0
2005-09-06 11:00:00,19.99,20.03,19.98,20.02,120800.0,13.2726,13.2992,13.266,13.2925,120800.0
2005-09-06 11:10:00,20.02,20.02,19.92,19.98,182200.0,13.2925,13.2925,13.2261,13.266,182200.0
2005-09-06 11:20:00,19.98,20.02,19.97,20.02,151800.0,13.266,13.2925,13.2593,13.2925,151800.0
2005-09-06 11:30:00,20.01,20.03,19.98,19.99,140400.0,13.2859,13.2992,13.266,13.2726,140400.0
2005-09-06 11:40:00,19.99,20.02,19.98,20.01,101900.0,13.2726,13.2925,13.266,13.2859,101900.0
2005-09-06 11:50:00,20.01,20.05,20.01,20.04,137800.0,13.2859,13.3124,13.2859,13.3058,137800.0
2005-09-06 12:00:00,20.04,20.05,20.01,20.04,92000.0,13.3058,13.3124,13.2859,13.3058,92000.0
2005-09-06 12:10:00,20.04,20.06,20.01,20.06,245700.0,13.3058,13.3191,13.2859,13.3191,245700.0
2005-09-06 12:20:00,20.06,20.08,20.05,20.07,181200.0,13.3191,13.3324,13.3124,13.3257,181200.0
2005-09-06 12:30:00,20.07,20.09,20.06,20.07,147500.0,13.3257,13.339,13.3191,13.3257,147500.0
2005-09-06 12:40:00,20.07,20.09,20.06,20.07,98800.0,13.3257,13.339,13.3191,13.3257,98800.0
2005-09-06 12:50:00,20.07,20.1,20.07,20.09,228500.0,13.3257,13.3456,13.3257,13.339,228500.0
2005-09-06 13:00:00,20.09,20.12,20.06,20.07,230300.0,13.339,13.3589,13.3191,13.3257,230300.0
2005-09-06 13:10:00,20.06,20.07,20.03,20.06,97800.0,13.3191,13.3257,13.2992,13.3191,97800.0
2005-09-06 13:20:00,20.06,20.07,20.05,20.07,126600.0,13.3191,13.3257,13.3124,13.3257,126600.0
2005-09-06 13:30:00,20.06,20.07,20.01,20.01,167600.0,13.3191,13.3257,13.2859,13.2859,167600.0
2005-09-06 13:40:00,20.01,20.03,19.98,20.0,228900.0,13.2859,13.2992,13.266,13.2792,228900.0
2005-09-06 13:50:00,20.0,20.04,20.0,20.01,98300.0,13.2792,13.3058,13.2792,13.2859,98300.0
2005-09-06 14:00:00,20.01,20.03,19.99,20.01,285000.0,13.2859,13.2992,13.2726,13.2859,285000.0
2005-09-06 14:10:00,20.01,20.05,20.01,20.03,80800.0,13.2859,13.3124,13.2859,13.2992,80800.0
2005-09-06 14:20:00,20.02,20.03,19.99,20.03,175000.0,13.2925,13.2992,13.2726,13.2992,175000.0
2005-09-06 14:30:00,20.03,20.05,20.0,20.03,153100.0,13.2992,13.3124,13.2792,13.2992,153100.0
2005-09-06 14:40:00,20.03,20.05,20.02,20.03,82900.0,13.2992,13.3124,13.2925,13.2992,82900.0
2005-09-06 14:50:00,20.03,20.08,20.03,20.07,283400.0,13.2992,13.3324,13.2992,13.3257,283400.0
2005-09-06 15:00:00,20.07,20.07,20.0,20.02,159100.0,13.3257,13.3257,13.2792,13.2925,159100.0
2005-09-06 15:10:00,20.03,20.08,20.01,20.05,173800.0,13.2992,13.3324,13.2859,13.3124,173800.0
2005-09-06 15:20:00,20.06,20.07,20.02,20.05,132700.0,13.3191,13.3257,13.2925,13.3124,132700.0
2005-09-06 15:30:00,20.05,20.07,20.02,20.04,146100.0,13.3124,13.3257,13.2925,13.3058,146100.0
2005-09-06 15:40:00,20.04,20.05,20.0,20.03,265700.0,13.3058,13.3124,13.2792,13.2992,265700.0
2005-09-06 15:50:00,20.01,20.09,20.0,20.07,469300.0,13.2859,13.339,13.2792,13.3257,469300.0
2005-09-07 09:30:00,19.97,20.03,19.9,19.95,540900.0,13.2593,13.2992,13.2128,13.246,540900.0
2005-09-07 09:40:00,19.95,19.95,19.8,19.82,430600.0,13.246,13.246,13.1465,13.1597,430600.0
2005-09-07 09:50:00,19.83,19.84,19.72,19.81,434800.0,13.1664,13.173,13.0933,13.1531,434800.0
2005-09-07 10:00:00,19.79,19.85,19.75,19.76,206300.0,13.1398,13.1797,13.1133,13.1199,206300.0
2005-09-07 10:10:00,19.76,19.84,19.75,19.78,276100.0,13.1199,13.173,13.1133,13.1332,276100.0
2005-09-07 10:20:00,19.78,19.8,19.75,19.78,233300.0,13.1332,13.1465,13.1133,13.1332,233300.0
2005-09-07 10:30:00,19.79,19.81,19.76,19.77,287700.0,13.1398,13.1531,13.1199,13.1265,287700.0
2005-09-07 10:40:00,19.76,19.81,19.76,19.79,195500.0,13.1199,13.1531,13.1199,13.1398,195500.0
2005-09-07 10:50:00,19.79,19.85,19.77,19.85,153800.0,13.1398,13.1797,13.1265,13.1797,153800.0
2005-09-07 11:00:00,19.84,19.91,19.81,19.86,265900.0,13.173,13.2195,13.1531,13.1863,265900.0
2005-09-07 11:10:00,19.87,19.87,19.78,19.8,177400.0,13.1929,13.1929,13.1332,13.1465,177400.0
2005-09-07 11:20:00,19.8,19.88,19.79,19.87,118200.0,13.1465,13.1996,13.1398,13.1929,118200.0
2005-09-07 11:30:00,19.87,19.87,19.83,19.87,74500.0,13.1929,13.1929,13.1664,13.1929,74500.0
2005-09-07 11:40:00,19.87,19.87,19.84,19.84,82200.0,13.1929,13.1929,13.173,13.173,82200.0
2005-09-07 11:50:00,19.85,19.89,19.83,19.87,54300.0,13.1797,13.2062,13.1664,13.1929,54300.0
2005-09-07 12:00:00,19.87,19.9,19.86,19.89,92400.0,13.1929,13.2128,13.1863,13.2062,92400.0
2005-09-07 12:10:00,19.88,19.97,19.88,19.96,134500.0,13.1996,13.2593,13.1996,13.2527,134500.0
2005-09-07 12:20:00,19.96,19.97,19.88,19.89,137800.0,13.2527,13.2593,13.1996,13.2062,137800.0
2005-09-07 12:30:00,19.9,19.96,19.9,19.93,144800.0,13.2128,13.2527,13.2128,13.2328,144800.0
2005-09-07 12:40:00,19.93,19.93,19.87,19.91,73500.0,13.2328,13.2328,13.1929,13.2195,73500.0
2005-09-07 12:50:00,19.91,19.95,19.91,19.95,90200.0,13.2195,13.246,13.2195,13.246,90200.0
2005-09-07 13:00:00,19.94,19.96,19.91,19.96,123600.0,13.2394,13.2527,13.2195,13.2527,123600.0
2005-09-07 13:10:00,19.96,19.98,19.94,19.95,97700.0,13.2527,13.266,13.2394,13.246,97700.0
2005-09-07 13:20:00,19.96,19.98,19.94,19.96,107500.0,13.2527,13.266,13.2394,13.2527,107500.0
2005-09-07 13:30:00,19.96,19.96,19.91,19.93,74300.0,13.2527,13.2527,13.2195,13.2328,74300.0
2005-09-07 13:40:00,19.93,19.98,19.93,19.96,83000.0,13.2328,13.266,13.2328,13.2527,83000.0
2005-09-07 13:50:00,19.97,20.0,19.95,19.99,114500.0,13.2593,13.2792,13.246,13.2726,114500.0
2005-09-07 14:00:00,20.0,20.04,19.94,19.99,157800.0,13.2792,13.3058,13.2394,13.2726,157800.0
2005-09-07 14:10:00,19.99,20.01,19.97,19.98,142100.0,13.2726,13.2859,13.2593,13.266,142100.0
2005-09-07 14:20:00,19.98,19.99,19.95,19.95,125300.0,13.266,13.2726,13.246,13.246,125300.0
2005-09-07 14:30:00,19.96,20.03,19.95,20.01,129700.0,13.2527,13.2992,13.246,13.2859,129700.0
2005-09-07 14:40:00,20.02,20.04,19.98,20.04,96200.0,13.2925,13.3058,13.266,13.3058,96200.0
2005-09-07 14:50:00,20.03,20.07,20.02,20.07,226500.0,13.2992,13.3257,13.2925,13.3257,226500.0
2005-09-07 15:00:00,20.07,20.09,20.02,20.07,166900.0,13.3257,13.339,13.2925,13.3257,166900.0
2005-09-07 15:10:00,20.07,20.07,20.01,20.02,218800.0,13.3257,13.3257,13.2859,13.2925,218800.0
2005-09-07 15:20:00,20.02,20.06,20.01,20.04,126200.0,13.2925,13.3191,13.2859,13.3058,126200.0
2005-09-07 15:30:00,20.05,20.07,20.02,20.02,172200.0,13.3124,13.3257,13.2925,13.2925,172200.0
2005-09-07 15:40:00,20.02,20.05,20.0,20.01,202900.0,13.2925,13.3124,13.2792,13.2859,202900.0
2005-09-07 15:50:00,20.0,20.05,19.96,20.02,294400.0,13.2792,13.3124,13.2527,13.2925,294400.0
2005-09-08 09:30:00,19.92,20.0,19.92,19.96,366500.0,13.2261,13.2792,13.2261,13.2527,366500.0
2005-09-08 09:40:00,19.97,20.1,19.96,20.07,585800.0,13.2593,13.3456,13.2527,13.3257,585800.0
2005-09-08 09:50:00,20.06,20.31,20.03,20.3,924700.0,13.3191,13.4851,13.2992,13.4784,924700.0
2005-09-08 10:00:00,20.31,20.5,20.31,20.48,1013400.0,13.4851,13.6112,13.4851,13.5979,1013400.0
2005-09-08 10:10:00,20.48,20.62,20.41,20.61,965200.0,13.5979,13.6909,13.5515,13.6843,965200.0
2005-09-08 10:20:00,20.61,20.72,20.57,20.72,784900.0,13.6843,13.7573,13.6577,13.7573,784900.0
2005-09-08 10:30:00,20.7,20.88,20.66,20.85,711100.0,13.744,13.8635,13.7175,13.8436,711100.0
2005-09-08 10:40:00,20.86,20.93,20.83,20.93,641200.0,13.8503,13.8967,13.8303,13.8967,641200.0
2005-09-08 10:50:00,20.92,20.93,20.76,20.81,657300.0,13.8901,13.8967,13.7839,13.8171,657300.0
2005-09-08 11:00:00,20.79,20.85,20.73,20.85,539300.0,13.8038,13.8436,13.7639,13.8436,539300.0
2005-09-08 11:10:00,20.85,21.0,20.78,20.8,521700.0,13.8436,13.9432,13.7971,13.8104,521700.0
2005-09-08 11:20:00,20.79,20.87,20.78,20.87,237400.0,13.8038,13.8569,13.7971,13.8569,237400.0
2005-09-08 11:30:00,20.87,20.93,20.85,20.86,578700.0,13.8569,13.8967,13.8436,13.8503,578700.0
2005-09-08 11:40:00,20.85,20.89,20.83,20.87,312400.0,13.8436,13.8702,13.8303,13.8569,312400.0
2005-09-08 11:50:00,20.87,20.91,20.83,20.84,298200.0,13.8569,13.8835,13.8303,13.837,298200.0
2005-09-08 12:00:00,20.85,20.87,20.83,20.86,207700.0,13.8436,13.8569,13.8303,13.8503,207700.0
2005-09-08 12:10:00,20.86,20.87,20.83,20.86,174300.0,13.8503,13.8569,13.8303,13.8503,174300.0
2005-09-08 12:20:00,20.85,20.95,20.85,20.94,263600.0,13.8436,13.91,13.8436,13.9034,263600.0
2005-09-08 12:30:00,20.94,20.94,20.88,20.9,218600.0,13.9034,13.9034,13.8635,13.8768,218600.0
2005-09-08 12:40:00,20.89,20.9,20.86,20.9,247400.0,13.8702,13.8768,13.8503,13.8768,247400.0
2005-09-08 12:50:00,20.9,20.92,20.88,20.91,214400.0,13.8768,13.8901,13.8635,13.8835,214400.0
2005-09-08 13:00:00,20.91,20.93,20.88,20.9,271700.0,13.8835,13.8967,13.8635,13.8768,271700.0
2005-09-08 13:10:00,20.9,20.9,20.88,20.89,266200.0,13.8768,13.8768,13.8635,13.8702,266200.0
2005-09-08 13:20:00,20.89,20.9,20.85,20.87,148100.0,13.8702,13.8768,13.8436,13.8569,148100.0
2005-09-08 13:30:00,20.87,20.87,20.82,20.85,176400.0,13.8569,13.8569,13.8237,13.8436,176400.0
2005-09-08 13:40:00,20.84,20.88,20.83,20.85,140900.0,13.837,13.8635,13.8303,13.8436,140900.0
2005-09-08 13:50:00,20.85,20.89,20.81,20.88,165900.0,13.8436,13.8702,13.8171,13.8635,165900.0
2005-09-08 14:00:00,20.88,20.89,20.85,20.86,198900.0,13.8635,13.8702,13.8436,13.8503,198900.0
2005-09-08 14:10:00,20.86,20.88,20.85,20.87,177000.0,13.8503,13.8635,13.8436,13.8569,177000.0
2005-09-08 14:20:00,20.87,20.9,20.85,20.88,188700.0,13.8569,13.8768,13.8436,13.8635,188700.0
2005-09-08 14:30:00,20.89,20.9,20.87,20.89,125800.0,13.8702,13.8768,13.8569,13.8702,125800.0
2005-09-08 14:40:00,20.89,20.94,20.87,20.94,283400.0,13.8702,13.9034,13.8569,13.9034,283400.0
2005-09-08 14:50:00,20.93,20.94,20.89,20.93,376900.0,13.8967,13.9034,13.8702,13.8967,376900.0
2005-09-08 15:00:00,20.92,20.93,20.78,20.79,264100.0,13.8901,13.8967,13.7971,13.8038,264100.0
2005-09-08 15:10:00,20.79,20.86,20.78,20.83,281000.0,13.8038,13.8503,13.7971,13.8303,281000.0
2005-09-08 15:20:00,20.83,20.86,20.81,20.83,244200.0,13.8303,13.8503,13.8171,13.8303,244200.0
2005-09-08 15:30:00,20.82,20.85,20.8,20.84,240600.0,13.8237,13.8436,13.8104,13.837,240600.0
2005-09-08 15:40:00,20.84,20.84,20.71,20.79,517100.0,13.837,13.837,13.7507,13.8038,517100.0
2005-09-08 15:50:00,20.8,20.82,20.73,20.81,574700.0,13.8104,13.8237,13.7639,13.8171,574700.0
2005-09-09 09:30:00,20.84,20.85,20.73,20.76,516800.0,13.837,13.8436,13.7639,13.7839,516800.0
2005-09-09 09:40:00,20.76,20.8,20.71,20.73,508100.0,13.7839,13.8104,13.7507,13.7639,508100.0
2005-09-09 09:50:00,20.72,20.72,20.51,20.51,407300.0,13.7573,13.7573,13.6179,13.6179,407300.0
2005-09-09 10:00:00,20.51,20.6,20.47,20.48,481700.0,13.6179,13.6776,13.5913,13.5979,481700.0
2005-09-09 10:10:00,20.49,20.5,20.4,20.46,595500.0,13.6046,13.6112,13.5448,13.5847,595500.0
2005-09-09 10:20:00,20.47,20.48,20.33,20.34,532200.0,13.5913,13.5979,13.4984,13.505,532200.0
2005-09-09 10:30:00,20.34,20.48,20.34,20.48,356800.0,13.505,13.5979,13.505,13.5979,356800.0
2005-09-09 10:40:00,20.48,20.49,20.43,20.45,146600.0,13.5979,13.6046,13.5647,13.578,146600.0
2005-09-09 10:50:00,20.45,20.53,20.45,20.47,326500.0,13.578,13.6311,13.578,13.5913,326500.0
2005-09-09 11:00:00,20.47,20.55,20.47,20.51,229900.0,13.5913,13.6444,13.5913,13.6179,229900.0
2005-09-09 11:10:00,20.51,20.61,20.51,20.56,355700.0,13.6179,13.6843,13.6179,13.6511,355700.0
2005-09-09 11:20:00,20.56,20.7,20.56,20.69,338700.0,13.6511,13.744,13.6511,13.7374,338700.0
2005-09-09 11:30:00,20.68,20.73,20.67,20.72,253200.0,13.7307,13.7639,13.7241,13.7573,253200.0
2005-09-09 11:40:00,20.72,20.83,20.72,20.75,279500.0,13.7573,13.8303,13.7573,13.7772,279500.0
2005-09-09 11:50:00,20.76,20.8,20.74,20.77,198000.0,13.7839,13.8104,13.7706,13.7905,198000.0
2005-09-09 12:00:00,20.77,20.82,20.77,20.77,190500.0,13.7905,13.8237,13.7905,13.7905,190500.0
2005-09-09 12:10:00,20.76,20.77,20.73,20.76,216500.0,13.7839,13.7905,13.7639,13.7839,216500.0
2005-09-09 12:20:00,20.76,20.84,20.75,20.82,231600.0,13.7839,13.837,13.7772,13.8237,231600.0
2005-09-09 12:30:00,20.82,20.83,20.79,20.8,193500.0,13.8237,13.8303,13.8038,13.8104,193500.0
2005-09-09 12:40:00,20.81,20.82,20.76,20.76,109800.0,13.8171,13.8237,13.7839,13.7839,109800.0
2005-09-09 12:50:00,20.76,20.76,20.62,20.64,237200.0,13.7839,13.7839,13.6909,13.7042,237200.0
2005-09-09 13:00:00,20.64,20.73,20.64,20.68,183000.0,13.7042,13.7639,13.7042,13.7307,183000.0
2005-09-09 13:10:00,20.68,20.78,20.68,20.77,178700.0,13.7307,13.7971,13.7307,13.7905,178700.0
2005-09-09 13:20:00,20.77,20.83,20.75,20.76,246700.0,13.7905,13.8303,13.7772,13.7839,246700.0
2005-09-09 13:30:00,20.76,20.81,20.76,20.8,219100.0,13.7839,13.8171,13.7839,13.8104,219100.0
2005-09-09 13:40:00,20.81,20.84,20.8,20.82,165800.0,13.8171,13.837,13.8104,13.8237,165800.0
2005-09-09 13:50:00,20.82,20.82,20.76,20.77,131800.0,13.8237,13.8237,13.7839,13.7905,131800.0
2005-09-09 14:00:00,20.76,20.77,20.73,20.73,95100.0,13.7839,13.7905,13.7639,13.7639,95100.0
2005-09-09 14:10:00,20.73,20.81,20.73,20.8,133900.0,13.7639,13.8171,13.7639,13.8104,133900.0
2005-09-09 14:20:00,20.8,20.81,20.78,20.78,88400.0,13.8104,13.8171,13.7971,13.7971,88400.0
2005-09-09 14:30:00,20.78,20.81,20.77,20.81,119200.0,13.7971,13.8171,13.7905,13.8171,119200.0
2005-09-09 14:40:00,20.8,20.82,20.79,20.82,123800.0,13.8104,13.8237,13.8038,13.8237,123800.0
2005-09-09 14:50:00,20.82,20.83,20.8,20.83,133700.0,13.8237,13.8303,13.8104,13.8303,133700.0
2005-09-09 15:00:00,20.83,20.88,20.81,20.87,194500.0,13.8303,13.8635,13.8171,13.8569,194500.0
2005-09-09 15:10:00,20.88,20.88,20.86,20.86,122400.0,13.8635,13.8635,13.8503,13.8503,122400.0
2005-09-09 15:20:00,20.86,20.87,20.84,20.85,139500.0,13.8503,13.8569,13.837,13.8436,139500.0
2005-09-09 15:30:00,20.84,20.85,20.73,20.74,200100.0,13.837,13.8436,13.7639,13.7706,200100.0
2005-09-09 15:40:00,20.75,20.79,20.74,20.75,273000.0,13.7772,13.8038,13.7706,13.7772,273000.0
2005-09-09 15:50:00,20.75,20.79,20.75,20.79,227100.0,13.7772,13.8038,13.7772,13.8038,227100.0
2005-09-12 09:30:00,20.9,20.94,20.8,20.93,324300.0,13.8768,13.9034,13.8104,13.8967,324300.0
2005-09-12 09:40:00,20.92,21.2,20.9,21.18,868400.0,13.8901,14.076,13.8768,14.0627,868400.0
2005-09-12 09:50:00,21.19,21.29,21.14,21.22,755600.0,14.0694,14.1358,14.0362,14.0893,755600.0
2005-09-12 10:00:00,21.2,21.25,21.14,21.24,338900.0,14.076,14.1092,14.0362,14.1026,338900.0
2005-09-12 10:10:00,21.25,21.27,21.19,21.22,331800.0,14.1092,14.1225,14.0694,14.0893,331800.0
2005-09-12 10:20:00,21.21,21.27,21.21,21.23,187100.0,14.0826,14.1225,14.0826,14.0959,187100.0
2005-09-12 10:30:00,21.23,21.24,21.17,21.18,223200.0,14.0959,14.1026,14.0561,14.0627,223200.0
2005-09-12 10:40:00,21.19,21.37,21.18,21.32,388700.0,14.0694,14.1889,14.0627,14.1557,388700.0
2005-09-12 10:50:00,21.33,21.39,21.29,21.33,296000.0,14.1623,14.2022,14.1358,14.1623,296000.0
2005-09-12 11:00:00,21.34,21.35,21.28,21.34,383300.0,14.169,14.1756,14.1291,14.169,383300.0
2005-09-12 11:10:00,21.34,21.35,21.3,21.31,219600.0,14.169,14.1756,14.1424,14.149,219600.0
2005-09-12 11:20:00,21.31,21.33,21.26,21.28,263000.0,14.149,14.1623,14.1158,14.1291,263000.0
2005-09-12 11:30:00,21.29,21.31,21.27,21.29,200000.0,14.1358,14.149,14.1225,14.1358,200000.0
2005-09-12 11:40:00,21.28,21.29,21.24,21.24,166200.0,14.1291,14.1358,14.1026,14.1026,166200.0
2005-09-12 11:50:00,21.24,21.25,21.2,21.25,208600.0,14.1026,14.1092,14.076,14.1092,208600.0
2005-09-12 12:00:00,21.25,21.25,21.22,21.24,205500.0,14.1092,14.1092,14.0893,14.1026,205500.0
2005-09-12 12:10:00,21.23,21.26,21.22,21.26,350600.0,14.0959,14.1158,14.0893,14.1158,350600.0
2005-09-12 12:20:00,21.26,21.27,21.24,21.24,184300.0,14.1158,14.1225,14.1026,14.1026,184300.0
2005-09-12 12:30:00,21.25,21.25,21.21,21.24,159100.0,14.1092,14.1092,14.0826,14.1026,159100.0
2005-09-12 12:40:00,21.25,21.25,21.22,21.23,87700.0,14.1092,14.1092,14.0893,14.0959,87700.0
2005-09-12 12:50:00,21.24,21.26,21.23,21.25,98200.0,14.1026,14.1158,14.0959,14.1092,98200.0
2005-09-12 13:00:00,21.25,21.27,21.23,21.25,138900.0,14.1092,14.1225,14.0959,14.1092,138900.0
2005-09-12 13:10:00,21.26,21.29,21.25,21.25,88600.0,14.1158,14.1358,14.1092,14.1092,88600.0
2005-09-12 13:20:00,21.25,21.26,21.21,21.23,176900.0,14.1092,14.1158,14.0826,14.0959,176900.0
2005-09-12 13:30:00,21.22,21.24,21.2,21.2,172300.0,14.0893,14.1026,14.076,14.076,172300.0
2005-09-12 13:40:00,21.2,21.21,21.1,21.11,291800.0,14.076,14.0826,14.0096,14.0162,291800.0
2005-09-12 13:50:00,21.11,21.13,21.04,21.04,236600.0,14.0162,14.0295,13.9698,13.9698,236600.0
2005-09-12 14:00:00,21.04,21.05,20.97,21.02,382700.0,13.9698,13.9764,13.9233,13.9565,382700.0
2005-09-12 14:10:00,21.01,21.15,21.01,21.12,221200.0,13.9498,14.0428,13.9498,14.0229,221200.0
2005-09-12 14:20:00,21.13,21.14,21.1,21.11,128200.0,14.0295,14.0362,14.0096,14.0162,128200.0
2005-09-12 14:30:00,21.11,21.2,21.09,21.14,259200.0,14.0162,14.076,14.003,14.0362,259200.0
2005-09-12 14:40:00,21.14,21.17,21.12,21.12,121900.0,14.0362,14.0561,14.0229,14.0229,121900.0
2005-09-12 14:50:00,21.12,21.22,21.11,21.21,156000.0,14.0229,14.0893,14.0162,14.0826,156000.0
2005-09-12 15:00:00,21.21,21.27,21.2,21.21,238200.0,14.0826,14.1225,14.076,14.0826,238200.0
2005-09-12 15:10:00,21.21,21.3,21.19,21.28,335100.0,14.0826,14.1424,14.0694,14.1291,335100.0
2005-09-12 15:20:00,21.29,21.29,21.23,21.27,207800.0,14.1358,14.1358,14.0959,14.1225,207800.0
2005-09-12 15:30:00,21.27,21.33,21.23,21.31,459300.0,14.1225,14.1623,14.0959,14.149,459300.0
2005-09-12 15:40:00,21.31,21.31,21.14,21.14,328200.0,14.149,14.149,14.0362,14.0362,328200.0
2005-09-12 15:50:00,21.13,21.2,21.12,21.2,392300.0,14.0295,14.076,14.0229,14.076,392300.0
2005-09-13 09:30:00,21.2,21.25,21.04,21.24,843100.0,14.076,14.1092,13.9698,14.1026,843100.0
2005-09-13 09:40:00,21.23,21.6,21.22,21.56,802300.0,14.0959,14.3416,14.0893,14.315,802300.0
2005-09-13 09:50:00,21.56,21.68,21.45,21.66,670000.0,14.315,14.3947,14.242,14.3814,670000.0
2005-09-13 10:00:00,21.66,21.75,21.62,21.71,821500.0,14.3814,14.4412,14.3549,14.4146,821500.0
2005-09-13 10:10:00,21.71,21.79,21.66,21.78,474700.0,14.4146,14.4677,14.3814,14.4611,474700.0
2005-09-13 10:20:00,21.78,21.83,21.65,21.65,324900.0,14.4611,14.4943,14.3748,14.3748,324900.0
2005-09-13 10:30:00,21.66,21.67,21.52,21.56,323000.0,14.3814,14.3881,14.2885,14.315,323000.0
2005-09-13 10:40:00,21.56,21.61,21.53,21.56,202600.0,14.315,14.3482,14.2951,14.315,202600.0
2005-09-13 10:50:00,21.56,21.56,21.3,21.31,529600.0,14.315,14.315,14.1424,14.149,529600.0
2005-09-13 11:00:00,21.3,21.36,21.23,21.33,445500.0,14.1424,14.1822,14.0959,14.1623,445500.0
2005-09-13 11:10:00,21.33,21.48,21.3,21.46,306500.0,14.1623,14.2619,14.1424,14.2486,306500.0
2005-09-13 11:20:00,21.46,21.51,21.45,21.51,444800.0,14.2486,14.2818,14.242,14.2818,444800.0
2005-09-13 11:30:00,21.51,21.53,21.47,21.53,357500.0,14.2818,14.2951,14.2553,14.2951,357500.0
2005-09-13 11:40:00,21.51,21.54,21.49,21.5,177100.0,14.2818,14.3017,14.2685,14.2752,177100.0
2005-09-13 11:50:00,21.5,21.61,21.5,21.59,228200.0,14.2752,14.3482,14.2752,14.3349,228200.0
2005-09-13 12:00:00,21.59,21.6,21.52,21.59,217800.0,14.3349,14.3416,14.2885,14.3349,217800.0
2005-09-13 12:10:00,21.59,21.68,21.59,21.62,281100.0,14.3349,14.3947,14.3349,14.3549,281100.0
2005-09-13 12:20:00,21.62,21.67,21.61,21.67,222100.0,14.3549,14.3881,14.3482,14.3881,222100.0
2005-09-13 12:30:00,21.66,21.7,21.65,21.67,240700.0,14.3814,14.408,14.3748,14.3881,240700.0
2005-09-13 12:40:00,21.67,21.75,21.65,21.7,336000.0,14.3881,14.4412,14.3748,14.408,336000.0
2005-09-13 12:50:00,21.69,21.73,21.69,21.72,163100.0,14.4013,14.4279,14.4013,14.4213,163100.0
2005-09-13 13:00:00,21.72,21.79,21.69,21.79,464100.0,14.4213,14.4677,14.4013,14.4677,464100.0
2005-09-13 13:10:00,21.78,21.83,21.75,21.79,389100.0,14.4611,14.4943,14.4412,14.4677,389100.0
2005-09-13 13:20:00,21.79,21.79,21.7,21.76,284500.0,14.4677,14.4677,14.408,14.4478,284500.0
2005-09-13 13:30:00,21.75,21.76,21.69,21.75,168700.0,14.4412,14.4478,14.4013,14.4412,168700.0
2005-09-13 13:40:00,21.76,21.78,21.67,21.68,188000.0,14.4478,14.4611,14.3881,14.3947,188000.0
2005-09-13 13:50:00,21.68,21.76,21.66,21.73,210000.0,14.3947,14.4478,14.3814,14.4279,210000.0
2005-09-13 14:00:00,21.73,21.78,21.71,21.78,120700.0,14.4279,14.4611,14.4146,14.4611,120700.0
2005-09-13 14:10:00,21.78,21.8,21.72,21.73,279100.0,14.4611,14.4744,14.4213,14.4279,279100.0
2005-09-13 14:20:00,21.73,21.76,21.71,21.72,219700.0,14.4279,14.4478,14.4146,14.4213,219700.0
2005-09-13 14:30:00,21.71,21.74,21.71,21.74,84800.0,14.4146,14.4345,14.4146,14.4345,84800.0
2005-09-13 14:40:00,21.74,21.78,21.73,21.76,147000.0,14.4345,14.4611,14.4279,14.4478,147000.0
2005-09-13 14:50:00,21.76,21.83,21.75,21.82,389500.0,14.4478,14.4943,14.4412,14.4877,389500.0
2005-09-13 15:00:00,21.82,21.87,21.8,21.83,459600.0,14.4877,14.5209,14.4744,14.4943,459600.0
2005-09-13 15:10:00,21.82,21.87,21.75,21.87,358000.0,14.4877,14.5209,14.4412,14.5209,358000.0
2005-09-13 15:20:00,21.87,21.9,21.82,21.86,489100.0,14.5209,14.5408,14.4877,14.5142,489100.0
2005-09-13 15:30:00,21.87,21.95,21.85,21.86,745300.0,14.5209,14.574,14.5076,14.5142,745300.0
2005-09-13 15:40:00,21.86,21.87,21.72,21.76,467600.0,14.5142,14.5209,14.4213,14.4478,467600.0
2005-09-13 15:50:00,21.77,21.77,21.7,21.73,825900.0,14.4545,14.4545,14.408,14.4279,825900.0
2005-09-14 09:30:00,21.85,21.9,21.74,21.76,536600.0,14.5076,14.5408,14.4345,14.4478,536600.0
2005-09-14 09:40:00,21.76,21.77,21.4,21.42,733500.0,14.4478,14.4545,14.2088,14.2221,733500.0
2005-09-14 09:50:00,21.4,21.47,21.0,21.01,1073300.0,14.2088,14.2553,13.9432,13.9498,1073300.0
2005-09-14 10:00:00,21.0,21.07,20.75,20.86,2068200.0,13.9432,13.9897,13.7772,13.8503,2068200.0
2005-09-14 10:10:00,20.85,21.15,20.8,20.98,1105100.0,13.8436,14.0428,13.8104,13.9299,1105100.0
2005-09-14 10:20:00,20.98,20.99,20.85,20.94,574600.0,13.9299,13.9366,13.8436,13.9034,574600.0
2005-09-14 10:30:00,20.94,21.01,20.92,20.96,508800.0,13.9034,13.9498,13.8901,13.9166,508800.0
2005-09-14 10:40:00,20.97,21.0,20.95,20.99,452600.0,13.9233,13.9432,13.91,13.9366,452600.0
2005-09-14 10:50:00,20.99,20.99,20.88,20.88,375000.0,13.9366,13.9366,13.8635,13.8635,375000.0
2005-09-14 11:00:00,20.88,20.95,20.86,20.9,438800.0,13.8635,13.91,13.8503,13.8768,438800.0
2005-09-14 11:10:00,20.9,20.96,20.89,20.94,353900.0,13.8768,13.9166,13.8702,13.9034,353900.0
2005-09-14 11:20:00,20.94,21.05,20.94,20.99,298600.0,13.9034,13.9764,13.9034,13.9366,298600.0
2005-09-14 11:30:00,20.98,21.01,20.95,20.98,522700.0,13.9299,13.9498,13.91,13.9299,522700.0
2005-09-14 11:40:00,20.99,20.99,20.9,20.93,251800.0,13.9366,13.9366,13.8768,13.8967,251800.0
2005-09-14 11:50:00,20.93,20.94,20.87,20.93,272100.0,13.8967,13.9034,13.8569,13.8967,272100.0
2005-09-14 12:00:00,20.92,20.94,20.91,20.93,164100.0,13.8901,13.9034,13.8835,13.8967,164100.0
2005-09-14 12:10:00,20.94,20.97,20.91,20.92,202900.0,13.9034,13.9233,13.8835,13.8901,202900.0
2005-09-14 12:20:00,20.92,20.97,20.92,20.93,141900.0,13.8901,13.9233,13.8901,13.8967,141900.0
2005-09-14 12:30:00,20.93,20.97,20.92,20.97,150300.0,13.8967,13.9233,13.8901,13.9233,150300.0
2005-09-14 12:40:00,20.96,20.97,20.94,20.95,312700.0,13.9166,13.9233,13.9034,13.91,312700.0
2005-09-14 12:50:00,20.95,20.99,20.94,20.97,103300.0,13.91,13.9366,13.9034,13.9233,103300.0
2005-09-14 13:00:00,20.97,20.99,20.96,20.97,192800.0,13.9233,13.9366,13.9166,13.9233,192800.0
2005-09-14 13:10:00,20.98,21.0,20.96,20.97,217300.0,13.9299,13.9432,13.9166,13.9233,217300.0
2005-09-14 13:20:00,20.98,20.98,20.95,20.95,132100.0,13.9299,13.9299,13.91,13.91,132100.0
2005-09-14 13:30:00,20.96,20.96,20.9,20.94,406200.0,13.9166,13.9166,13.8768,13.9034,406200.0
2005-09-14 13:40:00,20.94,20.98,20.92,20.93,280900.0,13.9034,13.9299,13.8901,13.8967,280900.0
2005-09-14 13:50:00,20.94,20.94,20.88,20.89,190800.0,13.9034,13.9034,13.8635,13.8702,190800.0
2005-09-14 14:00:00,20.88,20.9,20.81,20.83,313000.0,13.8635,13.8768,13.8171,13.8303,313000.0
2005-09-14 14:10:00,20.83,21.85,20.81,20.82,249700.0,13.8303,14.5076,13.8171,13.8237,249700.0
2005-09-14 14:20:00,20.82,20.85,20.8,20.82,297000.0,13.8237,13.8436,13.8104,13.8237,297000.0
2005-09-14 14:30:00,20.8,20.89,20.8,20.85,231100.0,13.8104,13.8702,13.8104,13.8436,231100.0
2005-09-14 14:40:00,20.85,20.87,20.8,20.8,202400.0,13.8436,13.8569,13.8104,13.8104,202400.0
2005-09-14 14:50:00,20.8,20.85,20.75,20.75,409900.0,13.8104,13.8436,13.7772,13.7772,409900.0
2005-09-14 15:00:00,20.76,20.8,20.7,20.77,456500.0,13.7839,13.8104,13.744,13.7905,456500.0
2005-09-14 15:10:00,20.77,20.88,20.76,20.88,376500.0,13.7905,13.8635,13.7839,13.8635,376500.0
2005-09-14 15:20:00,20.88,20.9,20.81,20.87,374200.0,13.8635,13.8768,13.8171,13.8569,374200.0
2005-09-14 15:30:00,20.87,20.91,20.85,20.91,327600.0,13.8569,13.8835,13.8436,13.8835,327600.0
2005-09-14 15:40:00,20.9,20.92,20.85,20.86,499500.0,13.8768,13.8901,13.8436,13.8503,499500.0
2005-09-14 15:50:00,20.86,20.88,20.79,20.82,793700.0,13.8503,13.8635,13.8038,13.8237,793700.0
2005-09-15 09:30:00,20.53,20.85,20.53,20.72,1127700.0,13.6311,13.8436,13.6311,13.7573,1127700.0
2005-09-15 09:40:00,20.72,20.73,20.51,20.53,910900.0,13.7573,13.7639,13.6179,13.6311,910900.0
2005-09-15 09:50:00,20.54,20.54,20.22,20.23,1076100.0,13.6378,13.6378,13.4253,13.432,1076100.0
2005-09-15 10:00:00,20.24,20.26,19.8,19.96,1976900.0,13.4386,13.4519,13.1465,13.2527,1976900.0
2005-09-15 10:10:00,19.94,20.15,19.88,20.09,1469300.0,13.2394,13.3788,13.1996,13.339,1469300.0
2005-09-15 10:20:00,20.1,20.17,20.0,20.04,844800.0,13.3456,13.3921,13.2792,13.3058,844800.0
2005-09-15 10:30:00,20.04,20.09,19.94,20.06,1207600.0,13.3058,13.339,13.2394,13.3191,1207600.0
2005-09-15 10:40:00,20.07,20.08,19.88,19.95,761500.0,13.3257,13.3324,13.1996,13.246,761500.0
2005-09-15 10:50:00,19.95,20.06,19.89,20.01,761400.0,13.246,13.3191,13.2062,13.2859,761400.0
2005-09-15 11:00:00,20.01,20.01,19.96,19.97,680400.0,13.2859,13.2859,13.2527,13.2593,680400.0
2005-09-15 11:10:00,19.96,19.97,19.9,19.94,1212800.0,13.2527,13.2593,13.2128,13.2394,1212800.0
2005-09-15 11:20:00,19.94,20.03,19.9,20.02,1468800.0,13.2394,13.2992,13.2128,13.2925,1468800.0
2005-09-15 11:30:00,20.03,20.08,20.0,20.06,1253000.0,13.2992,13.3324,13.2792,13.3191,1253000.0
2005-09-15 11:40:00,20.07,20.15,20.06,20.11,816800.0,13.3257,13.3788,13.3191,13.3523,816800.0
2005-09-15 11:50:00,20.12,20.13,20.05,20.09,658600.0,13.3589,13.3656,13.3124,13.339,658600.0
2005-09-15 12:00:00,20.1,20.1,20.0,20.02,566800.0,13.3456,13.3456,13.2792,13.2925,566800.0
2005-09-15 12:10:00,20.01,20.02,19.9,19.95,643900.0,13.2859,13.2925,13.2128,13.246,643900.0
2005-09-15 12:20:00,19.96,19.96,19.8,19.85,824300.0,13.2527,13.2527,13.1465,13.1797,824300.0
2005-09-15 12:30:00,19.86,19.92,19.84,19.86,407000.0,13.1863,13.2261,13.173,13.1863,407000.0
2005-09-15 12:40:00,19.87,19.91,19.85,19.85,568300.0,13.1929,13.2195,13.1797,13.1797,568300.0
2005-09-15 12:50:00,19.85,19.91,19.84,19.88,535300.0,13.1797,13.2195,13.173,13.1996,535300.0
2005-09-15 13:00:00,19.89,19.9,19.87,19.89,303700.0,13.2062,13.2128,13.1929,13.2062,303700.0
2005-09-15 13:10:00,19.89,19.92,19.86,19.89,592000.0,13.2062,13.2261,13.1863,13.2062,592000.0
2005-09-15 13:20:00,19.89,19.92,19.87,19.89,322600.0,13.2062,13.2261,13.1929,13.2062,322600.0
2005-09-15 13:30:00,19.89,19.89,19.85,19.89,319200.0,13.2062,13.2062,13.1797,13.2062,319200.0
2005-09-15 13:40:00,19.89,19.9,19.86,19.86,199400.0,13.2062,13.2128,13.1863,13.1863,199400.0
2005-09-15 13:50:00,19.87,19.87,19.73,19.74,523900.0,13.1929,13.1929,13.1,13.1066,523900.0
2005-09-15 14:00:00,19.75,19.76,19.57,19.62,1068400.0,13.1133,13.1199,12.9937,13.0269,1068400.0
2005-09-15 14:10:00,19.61,19.63,19.48,19.53,629900.0,13.0203,13.0336,12.934,12.9672,629900.0
2005-09-15 14:20:00,19.53,19.61,19.53,19.59,561200.0,12.9672,13.0203,12.9672,13.007,561200.0
2005-09-15 14:30:00,19.59,19.7,19.56,19.62,640300.0,13.007,13.0801,12.9871,13.0269,640300.0
2005-09-15 14:40:00,19.62,19.63,19.43,19.44,684700.0,13.0269,13.0336,12.9008,12.9074,684700.0
2005-09-15 14:50:00,19.44,19.47,19.25,19.35,1305400.0,12.9074,12.9273,12.7813,12.8477,1305400.0
2005-09-15 15:00:00,19.36,19.47,19.35,19.44,941300.0,12.8543,12.9273,12.8477,12.9074,941300.0
2005-09-15 15:10:00,19.45,19.5,19.39,19.5,999800.0,12.9141,12.9473,12.8742,12.9473,999800.0
2005-09-15 15:20:00,19.5,19.51,19.46,19.47,1002300.0,12.9473,12.9539,12.9207,12.9273,1002300.0
2005-09-15 15:30:00,19.48,19.54,19.47,19.54,761200.0,12.934,12.9738,12.9273,12.9738,761200.0
2005-09-15 15:40:00,19.54,19.63,19.52,19.62,1179300.0,12.9738,13.0336,12.9605,13.0269,1179300.0
2005-09-15 15:50:00,19.62,19.69,19.56,19.58,1214400.0,13.0269,13.0734,12.9871,13.0004,1214400.0
2005-09-16 09:30:00,20.03,20.09,19.98,20.02,4071900.0,13.2992,13.339,13.266,13.2925,4071900.0
2005-09-16 09:40:00,20.01,20.15,19.99,20.12,1083100.0,13.2859,13.3788,13.2726,13.3589,1083100.0
2005-09-16 09:50:00,20.11,20.19,20.09,20.19,947500.0,13.3523,13.4054,13.339,13.4054,947500.0
2005-09-16 10:00:00,20.18,20.3,20.17,20.24,1102700.0,13.3988,13.4784,13.3921,13.4386,1102700.0
2005-09-16 10:10:00,20.25,20.3,20.2,20.26,752900.0,13.4452,13.4784,13.412,13.4519,752900.0
2005-09-16 10:20:00,20.26,20.29,20.2,20.22,541700.0,13.4519,13.4718,13.412,13.4253,541700.0
2005-09-16 10:30:00,20.21,20.24,20.2,20.23,447500.0,13.4187,13.4386,13.412,13.432,447500.0
2005-09-16 10:40:00,20.22,20.24,20.18,20.21,388100.0,13.4253,13.4386,13.3988,13.4187,388100.0
2005-09-16 10:50:00,20.21,20.26,20.2,20.22,378700.0,13.4187,13.4519,13.412,13.4253,378700.0
2005-09-16 11:00:00,20.23,20.24,20.1,20.13,630300.0,13.432,13.4386,13.3456,13.3656,630300.0
2005-09-16 11:10:00,20.12,20.2,20.1,20.2,285700.0,13.3589,13.412,13.3456,13.412,285700.0
2005-09-16 11:20:00,20.15,20.16,20.02,20.02,512200.0,13.3788,13.3855,13.2925,13.2925,512200.0
2005-09-16 11:30:00,20.01,20.07,20.0,20.04,464600.0,13.2859,13.3257,13.2792,13.3058,464600.0
2005-09-16 11:40:00,20.04,20.14,20.03,20.1,253000.0,13.3058,13.3722,13.2992,13.3456,253000.0
2005-09-16 11:50:00,20.1,20.11,20.08,20.09,152400.0,13.3456,13.3523,13.3324,13.339,152400.0
2005-09-16 12:00:00,20.09,20.11,20.08,20.09,175700.0,13.339,13.3523,13.3324,13.339,175700.0
2005-09-16 12:10:00,20.1,20.14,20.09,20.09,136600.0,13.3456,13.3722,13.339,13.339,136600.0
2005-09-16 12:20:00,20.09,20.18,20.09,20.17,352400.0,13.339,13.3988,13.339,13.3921,352400.0
2005-09-16 12:30:00,20.17,20.2,20.16,20.19,248800.0,13.3921,13.412,13.3855,13.4054,248800.0
2005-09-16 12:40:00,20.2,20.24,20.19,20.23,209000.0,13.412,13.4386,13.4054,13.432,209000.0
2005-09-16 12:50:00,20.22,20.23,20.17,20.18,171900.0,13.4253,13.432,13.3921,13.3988,171900.0
2005-09-16 13:00:00,20.19,20.19,20.15,20.19,120600.0,13.4054,13.4054,13.3788,13.4054,120600.0
2005-09-16 13:10:00,20.18,20.19,20.17,20.19,175600.0,13.3988,13.4054,13.3921,13.4054,175600.0
2005-09-16 13:20:00,20.19,20.19,20.12,20.14,152900.0,13.4054,13.4054,13.3589,13.3722,152900.0
2005-09-16 13:30:00,20.15,20.16,20.11,20.15,101200.0,13.3788,13.3855,13.3523,13.3788,101200.0
2005-09-16 13:40:00,20.15,20.16,20.12,20.14,136200.0,13.3788,13.3855,13.3589,13.3722,136200.0
2005-09-16 13:50:00,20.14,20.23,20.12,20.16,353500.0,13.3722,13.432,13.3589,13.3855,353500.0
2005-09-16 14:00:00,20.16,20.2,20.14,20.16,226100.0,13.3855,13.412,13.3722,13.3855,226100.0
2005-09-16 14:10:00,20.16,20.19,20.15,20.18,132800.0,13.3855,13.4054,13.3788,13.3988,132800.0
2005-09-16 14:20:00,20.18,20.19,20.16,20.17,172000.0,13.3988,13.4054,13.3855,13.3921,172000.0
2005-09-16 14:30:00,20.17,20.2,20.16,20.2,200200.0,13.3921,13.412,13.3855,13.412,200200.0
2005-09-16 14:40:00,20.19,20.2,20.16,20.18,161000.0,13.4054,13.412,13.3855,13.3988,161000.0
2005-09-16 14:50:00,20.18,20.2,20.14,20.2,221000.0,13.3988,13.412,13.3722,13.412,221000.0
2005-09-16 15:00:00,20.2,20.24,20.18,20.19,425400.0,13.412,13.4386,13.3988,13.4054,425400.0
2005-09-16 15:10:00,20.18,20.19,20.12,20.14,321900.0,13.3988,13.4054,13.3589,13.3722,321900.0
2005-09-16 15:20:00,20.15,20.18,20.15,20.17,221600.0,13.3788,13.3988,13.3788,13.3921,221600.0
2005-09-16 15:30:00,20.17,20.2,20.16,20.19,378600.0,13.3921,13.412,13.3855,13.4054,378600.0
2005-09-16 15:40:00,20.19,20.26,20.17,20.26,787700.0,13.4054,13.4519,13.3921,13.4519,787700.0
2005-09-16 15:50:00,20.26,20.29,20.21,20.28,974500.0,13.4519,13.4718,13.4187,13.4652,974500.0
2005-09-19 09:30:00,20.48,20.7,20.41,20.53,934900.0,13.5979,13.744,13.5515,13.6311,934900.0
2005-09-19 09:40:00,20.54,20.68,20.53,20.61,384900.0,13.6378,13.7307,13.6311,13.6843,384900.0
2005-09-19 09:50:00,20.62,20.65,20.53,20.62,358600.0,13.6909,13.7108,13.6311,13.6909,358600.0
2005-09-19 10:00:00,20.64,20.75,20.62,20.72,561300.0,13.7042,13.7772,13.6909,13.7573,561300.0
2005-09-19 10:10:00,20.73,20.79,20.65,20.65,765300.0,13.7639,13.8038,13.7108,13.7108,765300.0
2005-09-19 10:20:00,20.64,20.65,20.44,20.44,991500.0,13.7042,13.7108,13.5714,13.5714,991500.0
2005-09-19 10:30:00,20.45,20.56,20.35,20.53,582400.0,13.578,13.6511,13.5116,13.6311,582400.0
2005-09-19 10:40:00,20.52,20.56,20.48,20.49,197000.0,13.6245,13.6511,13.5979,13.6046,197000.0
2005-09-19 10:50:00,20.48,20.49,20.42,20.43,321500.0,13.5979,13.6046,13.5581,13.5647,321500.0
2005-09-19 11:00:00,20.44,20.45,20.3,20.34,580100.0,13.5714,13.578,13.4784,13.505,580100.0
2005-09-19 11:10:00,20.33,20.4,20.33,20.36,291100.0,13.4984,13.5448,13.4984,13.5183,291100.0
2005-09-19 11:20:00,20.35,20.61,20.33,20.36,188000.0,13.5116,13.6843,13.4984,13.5183,188000.0
2005-09-19 11:30:00,20.35,20.38,20.3,20.32,216600.0,13.5116,13.5316,13.4784,13.4917,216600.0
2005-09-19 11:40:00,20.32,20.37,20.3,20.33,180600.0,13.4917,13.5249,13.4784,13.4984,180600.0
2005-09-19 11:50:00,20.33,20.35,20.31,20.33,270600.0,13.4984,13.5116,13.4851,13.4984,270600.0
2005-09-19 12:00:00,20.33,20.33,20.27,20.27,511200.0,13.4984,13.4984,13.4585,13.4585,511200.0
2005-09-19 12:10:00,20.27,20.32,20.27,20.3,326300.0,13.4585,13.4917,13.4585,13.4784,326300.0
2005-09-19 12:20:00,20.29,20.3,20.19,20.23,375000.0,13.4718,13.4784,13.4054,13.432,375000.0
2005-09-19 12:30:00,20.24,20.29,20.23,20.25,422600.0,13.4386,13.4718,13.432,13.4452,422600.0
2005-09-19 12:40:00,20.27,20.27,20.2,20.21,221500.0,13.4585,13.4585,13.412,13.4187,221500.0
2005-09-19 12:50:00,20.22,20.22,20.13,20.18,289000.0,13.4253,13.4253,13.3656,13.3988,289000.0
2005-09-19 13:00:00,20.18,20.29,20.18,20.27,276700.0,13.3988,13.4718,13.3988,13.4585,276700.0
2005-09-19 13:10:00,20.27,20.28,20.2,20.26,181000.0,13.4585,13.4652,13.412,13.4519,181000.0
2005-09-19 13:20:00,20.25,20.29,20.25,20.27,204700.0,13.4452,13.4718,13.4452,13.4585,204700.0
2005-09-19 13:30:00,20.27,20.34,20.26,20.29,177200.0,13.4585,13.505,13.4519,13.4718,177200.0
2005-09-19 13:40:00,20.29,20.31,20.25,20.26,117700.0,13.4718,13.4851,13.4452,13.4519,117700.0
2005-09-19 13:50:00,20.26,20.27,20.2,20.2,301400.0,13.4519,13.4585,13.412,13.412,301400.0
2005-09-19 14:00:00,20.2,20.21,20.16,20.17,184600.0,13.412,13.4187,13.3855,13.3921,184600.0
2005-09-19 14:10:00,20.16,20.19,20.13,20.13,449500.0,13.3855,13.4054,13.3656,13.3656,449500.0
2005-09-19 14:20:00,20.13,20.14,19.95,20.04,714700.0,13.3656,13.3722,13.246,13.3058,714700.0
2005-09-19 14:30:00,20.05,20.15,20.02,20.15,229000.0,13.3124,13.3788,13.2925,13.3788,229000.0
2005-09-19 14:40:00,20.15,20.19,20.09,20.09,290900.0,13.3788,13.4054,13.339,13.339,290900.0
2005-09-19 14:50:00,20.1,20.12,20.06,20.12,242200.0,13.3456,13.3589,13.3191,13.3589,242200.0
2005-09-19 15:00:00,20.11,20.16,20.1,20.11,200300.0,13.3523,13.3855,13.3456,13.3523,200300.0
2005-09-19 15:10:00,20.11,20.15,20.07,20.11,292200.0,13.3523,13.3788,13.3257,13.3523,292200.0
2005-09-19 15:20:00,20.11,20.15,20.07,20.14,269600.0,13.3523,13.3788,13.3257,13.3722,269600.0
2005-09-19 15:30:00,20.15,20.15,20.08,20.13,346800.0,13.3788,13.3788,13.3324,13.3656,346800.0
2005-09-19 15:40:00,20.13,20.21,20.12,20.2,520900.0,13.3656,13.4187,13.3589,13.412,520900.0
2005-09-19 15:50:00,20.19,20.2,20.12,20.13,549400.0,13.4054,13.412,13.3589,13.3656,549400.0
2005-09-20 09:30:00,20.4,20.56,20.35,20.53,729900.0,13.5448,13.6511,13.5116,13.6311,729900.0
2005-09-20 09:40:00,20.53,20.62,20.5,20.56,402900.0,13.6311,13.6909,13.6112,13.6511,402900.0
2005-09-20 09:50:00,20.56,20.57,20.37,20.42,360700.0,13.6511,13.6577,13.5249,13.5581,360700.0
2005-09-20 10:00:00,20.41,20.45,20.4,20.41,169800.0,13.5515,13.578,13.5448,13.5515,169800.0
2005-09-20 10:10:00,20.4,20.53,20.39,20.49,256500.0,13.5448,13.6311,13.5382,13.6046,256500.0
2005-09-20 10:20:00,20.5,20.6,20.46,20.59,301100.0,13.6112,13.6776,13.5847,13.671,301100.0
2005-09-20 10:30:00,20.59,20.59,20.55,20.55,403100.0,13.671,13.671,13.6444,13.6444,403100.0
2005-09-20 10:40:00,20.55,20.57,20.55,20.57,188900.0,13.6444,13.6577,13.6444,13.6577,188900.0
2005-09-20 10:50:00,20.57,20.57,20.49,20.5,550500.0,13.6577,13.6577,13.6046,13.6112,550500.0
2005-09-20 11:00:00,20.5,20.51,20.42,20.44,141000.0,13.6112,13.6179,13.5581,13.5714,141000.0
2005-09-20 11:10:00,20.44,20.45,20.38,20.4,251300.0,13.5714,13.578,13.5316,13.5448,251300.0
2005-09-20 11:20:00,20.4,20.46,20.4,20.44,74800.0,13.5448,13.5847,13.5448,13.5714,74800.0
2005-09-20 11:30:00,20.44,20.46,20.41,20.42,131000.0,13.5714,13.5847,13.5515,13.5581,131000.0
2005-09-20 11:40:00,20.42,20.45,20.4,20.41,96400.0,13.5581,13.578,13.5448,13.5515,96400.0
2005-09-20 11:50:00,20.4,20.42,20.34,20.38,1007300.0,13.5448,13.5581,13.505,13.5316,1007300.0
2005-09-20 12:00:00,20.37,20.38,20.33,20.36,235100.0,13.5249,13.5316,13.4984,13.5183,235100.0
2005-09-20 12:10:00,20.35,20.37,20.31,20.34,186000.0,13.5116,13.5249,13.4851,13.505,186000.0
2005-09-20 12:20:00,20.35,20.37,20.33,20.35,163300.0,13.5116,13.5249,13.4984,13.5116,163300.0
2005-09-20 12:30:00,20.35,20.36,20.34,20.35,75200.0,13.5116,13.5183,13.505,13.5116,75200.0
2005-09-20 12:40:00,20.34,20.36,20.34,20.35,121900.0,13.505,13.5183,13.505,13.5116,121900.0
2005-09-20 12:50:00,20.35,20.38,20.34,20.35,180900.0,13.5116,13.5316,13.505,13.5116,180900.0
2005-09-20 13:00:00,20.35,20.37,20.33,20.34,72500.0,13.5116,13.5249,13.4984,13.505,72500.0
2005-09-20 13:10:00,20.34,20.35,20.33,20.33,73900.0,13.505,13.5116,13.4984,13.4984,73900.0
2005-09-20 13:20:00,20.34,20.36,20.31,20.35,76300.0,13.505,13.5183,13.4851,13.5116,76300.0
2005-09-20 13:30:00,20.35,20.39,20.35,20.38,127400.0,13.5116,13.5382,13.5116,13.5316,127400.0
2005-09-20 13:40:00,20.38,20.39,20.32,20.34,169300.0,13.5316,13.5382,13.4917,13.505,169300.0
2005-09-20 13:50:00,20.35,20.36,20.34,20.34,87700.0,13.5116,13.5183,13.505,13.505,87700.0
2005-09-20 14:00:00,20.34,20.39,20.34,20.38,100000.0,13.505,13.5382,13.505,13.5316,100000.0
2005-09-20 14:10:00,20.38,20.41,20.3,20.39,162300.0,13.5316,13.5515,13.4784,13.5382,162300.0
2005-09-20 14:20:00,20.39,20.39,20.3,20.33,195800.0,13.5382,13.5382,13.4784,13.4984,195800.0
2005-09-20 14:30:00,20.33,20.4,20.33,20.33,188000.0,13.4984,13.5448,13.4984,13.4984,188000.0
2005-09-20 14:40:00,20.32,20.34,20.2,20.2,312900.0,13.4917,13.505,13.412,13.412,312900.0
2005-09-20 14:50:00,20.2,20.25,20.11,20.17,290900.0,13.412,13.4452,13.3523,13.3921,290900.0
2005-09-20 15:00:00,20.16,20.17,20.02,20.1,479200.0,13.3855,13.3921,13.2925,13.3456,479200.0
2005-09-20 15:10:00,20.09,20.1,20.0,20.01,472500.0,13.339,13.3456,13.2792,13.2859,472500.0
2005-09-20 15:20:00,20.01,20.12,19.98,20.12,459200.0,13.2859,13.3589,13.266,13.3589,459200.0
2005-09-20 15:30:00,20.12,20.13,20.0,20.05,329100.0,13.3589,13.3656,13.2792,13.3124,329100.0
2005-09-20 15:40:00,20.05,20.1,20.02,20.06,328400.0,13.3124,13.3456,13.2925,13.3191,328400.0
2005-09-20 15:50:00,20.05,20.12,20.05,20.08,659500.0,13.3124,13.3589,13.3124,13.3324,659500.0
2005-09-21 09:30:00,20.09,20.09,19.65,19.65,550500.0,13.339,13.339,13.0469,13.0469,550500.0
2005-09-21 09:40:00,19.67,19.85,19.66,19.8,562300.0,13.0601,13.1797,13.0535,13.1465,562300.0
2005-09-21 09:50:00,19.79,20.08,19.73,20.02,496400.0,13.1398,13.3324,13.1,13.2925,496400.0
2005-09-21 10:00:00,20.02,20.06,19.92,19.94,611300.0,13.2925,13.3191,13.2261,13.2394,611300.0
2005-09-21 10:10:00,19.94,19.96,19.88,19.88,356200.0,13.2394,13.2527,13.1996,13.1996,356200.0
2005-09-21 10:20:00,19.88,19.92,19.82,19.83,256800.0,13.1996,13.2261,13.1597,13.1664,256800.0
2005-09-21 10:30:00,19.83,19.92,19.8,19.84,336000.0,13.1664,13.2261,13.1465,13.173,336000.0
2005-09-21 10:40:00,19.85,19.96,18.98,19.92,318700.0,13.1797,13.2527,12.602,13.2261,318700.0
2005-09-21 10:50:00,19.92,19.94,19.88,19.93,262800.0,13.2261,13.2394,13.1996,13.2328,262800.0
2005-09-21 11:00:00,19.93,20.02,19.93,19.95,537500.0,13.2328,13.2925,13.2328,13.246,537500.0
2005-09-21 11:10:00,19.95,19.96,19.9,19.91,229900.0,13.246,13.2527,13.2128,13.2195,229900.0
2005-09-21 11:20:00,19.91,19.95,19.9,19.92,164100.0,13.2195,13.246,13.2128,13.2261,164100.0
2005-09-21 11:30:00,19.93,19.95,19.91,19.93,426600.0,13.2328,13.246,13.2195,13.2328,426600.0
2005-09-21 11:40:00,19.93,19.93,19.89,19.91,225200.0,13.2328,13.2328,13.2062,13.2195,225200.0
2005-09-21 11:50:00,19.91,19.91,19.86,19.87,406600.0,13.2195,13.2195,13.1863,13.1929,406600.0
2005-09-21 12:00:00,19.87,19.9,19.86,19.89,143000.0,13.1929,13.2128,13.1863,13.2062,143000.0
2005-09-21 12:10:00,19.88,19.92,19.87,19.9,198000.0,13.1996,13.2261,13.1929,13.2128,198000.0
2005-09-21 12:20:00,19.9,19.95,19.89,19.94,183300.0,13.2128,13.246,13.2062,13.2394,183300.0
2005-09-21 12:30:00,19.93,19.94,19.93,19.94,71100.0,13.2328,13.2394,13.2328,13.2394,71100.0
2005-09-21 12:40:00,19.93,19.96,19.9,19.95,225300.0,13.2328,13.2527,13.2128,13.246,225300.0
2005-09-21 12:50:00,19.95,20.0,19.94,19.99,132100.0,13.246,13.2792,13.2394,13.2726,132100.0
2005-09-21 13:00:00,19.99,20.04,19.98,19.99,242600.0,13.2726,13.3058,13.266,13.2726,242600.0
2005-09-21 13:10:00,19.99,20.01,19.98,20.0,86200.0,13.2726,13.2859,13.266,13.2792,86200.0
2005-09-21 13:20:00,20.0,20.0,19.91,19.94,118100.0,13.2792,13.2792,13.2195,13.2394,118100.0
2005-09-21 13:30:00,19.95,19.97,19.87,19.87,193400.0,13.246,13.2593,13.1929,13.1929,193400.0
2005-09-21 13:40:00,19.89,19.93,19.87,19.93,147500.0,13.2062,13.2328,13.1929,13.2328,147500.0
2005-09-21 13:50:00,19.93,19.95,19.87,19.89,217700.0,13.2328,13.246,13.1929,13.2062,217700.0
2005-09-21 14:00:00,19.89,19.9,19.86,19.87,134700.0,13.2062,13.2128,13.1863,13.1929,134700.0
2005-09-21 14:10:00,19.88,19.94,19.88,19.93,111000.0,13.1996,13.2394,13.1996,13.2328,111000.0
2005-09-21 14:20:00,19.93,19.99,19.93,19.94,131800.0,13.2328,13.2726,13.2328,13.2394,131800.0
2005-09-21 14:30:00,19.94,19.98,19.92,19.96,77300.0,13.2394,13.266,13.2261,13.2527,77300.0
2005-09-21 14:40:00,19.96,19.98,19.92,19.95,125400.0,13.2527,13.266,13.2261,13.246,125400.0
2005-09-21 14:50:00,19.95,20.01,19.94,19.99,228700.0,13.246,13.2859,13.2394,13.2726,228700.0
2005-09-21 15:00:00,19.99,20.0,19.91,19.95,182800.0,13.2726,13.2792,13.2195,13.246,182800.0
2005-09-21 15:10:00,19.96,20.0,19.88,19.88,341300.0,13.2527,13.2792,13.1996,13.1996,341300.0
2005-09-21 15:20:00,19.88,19.9,19.85,19.87,294300.0,13.1996,13.2128,13.1797,13.1929,294300.0
2005-09-21 15:30:00,19.87,19.89,19.8,19.86,415500.0,13.1929,13.2062,13.1465,13.1863,415500.0
2005-09-21 15:40:00,19.87,19.88,19.77,19.77,304400.0,13.1929,13.1996,13.1265,13.1265,304400.0
2005-09-21 15:50:00,19.77,19.8,19.74,19.77,597800.0,13.1265,13.1465,13.1066,13.1265,597800.0
2005-09-22 09:30:00,19.41,19.5,19.09,19.14,1529500.0,12.8875,12.9473,12.675,12.7082,1529500.0
2005-09-22 09:40:00,19.14,19.19,18.52,18.88,1113800.0,12.7082,12.7414,12.2966,12.5356,1113800.0
2005-09-22 09:50:00,18.88,19.0,18.29,18.47,2028200.0,12.5356,12.6153,12.1439,12.2634,2028200.0
2005-09-22 10:00:00,18.44,18.9,18.3,18.87,2150900.0,12.2435,12.5489,12.1505,12.529,2150900.0
2005-09-22 10:10:00,18.89,18.95,18.63,18.65,1091300.0,12.5422,12.5821,12.3696,12.3829,1091300.0
2005-09-22 10:20:00,18.63,18.85,18.6,18.8,898800.0,12.3696,12.5157,12.3497,12.4825,898800.0
2005-09-22 10:30:00,18.8,18.82,18.68,18.71,862700.0,12.4825,12.4958,12.4028,12.4227,862700.0
2005-09-22 10:40:00,18.72,18.72,18.5,18.52,591400.0,12.4294,12.4294,12.2833,12.2966,591400.0
2005-09-22 10:50:00,18.5,18.55,18.46,18.55,1225500.0,12.2833,12.3165,12.2567,12.3165,1225500.0
2005-09-22 11:00:00,18.55,18.68,16.6,18.61,842000.0,12.3165,12.4028,11.0218,12.3563,842000.0
2005-09-22 11:10:00,18.6,19.6,18.54,18.56,1060300.0,12.3497,13.0137,12.3099,12.3231,1060300.0
2005-09-22 11:20:00,18.57,18.59,18.43,18.5,583100.0,12.3298,12.3431,12.2368,12.2833,583100.0
2005-09-22 11:30:00,18.52,18.52,18.29,18.32,1068000.0,12.2966,12.2966,12.1439,12.1638,1068000.0
2005-09-22 11:40:00,18.32,18.43,18.27,18.43,805300.0,12.1638,12.2368,12.1306,12.2368,805300.0
2005-09-22 11:50:00,18.42,18.48,18.39,18.43,480400.0,12.2302,12.27,12.2103,12.2368,480400.0
2005-09-22 12:00:00,18.44,18.45,18.32,18.35,400000.0,12.2435,12.2501,12.1638,12.1837,400000.0
2005-09-22 12:10:00,18.39,18.44,18.36,18.43,321600.0,12.2103,12.2435,12.1903,12.2368,321600.0
2005-09-22 12:20:00,18.44,18.53,18.42,18.49,607100.0,12.2435,12.3032,12.2302,12.2767,607100.0
2005-09-22 12:30:00,18.49,18.68,18.48,18.56,457300.0,12.2767,12.4028,12.27,12.3231,457300.0
2005-09-22 12:40:00,18.56,18.63,18.54,18.62,317100.0,12.3231,12.3696,12.3099,12.363,317100.0
2005-09-22 12:50:00,18.61,18.68,18.6,18.65,360200.0,12.3563,12.4028,12.3497,12.3829,360200.0
2005-09-22 13:00:00,18.65,18.67,18.55,18.57,378000.0,12.3829,12.3962,12.3165,12.3298,378000.0
2005-09-22 13:10:00,18.58,18.74,18.57,18.73,382400.0,12.3364,12.4427,12.3298,12.436,382400.0
2005-09-22 13:20:00,18.73,18.78,18.72,18.74,758600.0,12.436,12.4692,12.4294,12.4427,758600.0
2005-09-22 13:30:00,18.75,18.87,18.72,18.87,309500.0,12.4493,12.529,12.4294,12.529,309500.0
2005-09-22 13:40:00,18.87,19.03,18.83,18.83,488100.0,12.529,12.6352,12.5024,12.5024,488100.0
2005-09-22 13:50:00,18.83,18.92,18.83,18.9,226100.0,12.5024,12.5622,12.5024,12.5489,226100.0
2005-09-22 14:00:00,18.9,18.95,18.86,18.87,196200.0,12.5489,12.5821,12.5223,12.529,196200.0
2005-09-22 14:10:00,18.89,18.9,18.86,18.89,227700.0,12.5422,12.5489,12.5223,12.5422,227700.0
2005-09-22 14:20:00,18.89,18.89,18.82,18.84,237900.0,12.5422,12.5422,12.4958,12.509,237900.0
2005-09-22 14:30:00,18.85,18.86,18.83,18.84,231900.0,12.5157,12.5223,12.5024,12.509,231900.0
2005-09-22 14:40:00,18.85,18.91,18.84,18.9,436300.0,12.5157,12.5555,12.509,12.5489,436300.0
2005-09-22 14:50:00,18.9,18.91,18.88,18.9,192400.0,12.5489,12.5555,12.5356,12.5489,192400.0
2005-09-22 15:00:00,18.9,18.93,18.88,18.9,331100.0,12.5489,12.5688,12.5356,12.5489,331100.0
2005-09-22 15:10:00,18.9,18.95,18.89,18.9,273500.0,12.5489,12.5821,12.5422,12.5489,273500.0
2005-09-22 15:20:00,18.89,18.99,18.89,18.97,380600.0,12.5422,12.6086,12.5422,12.5954,380600.0
2005-09-22 15:30:00,18.97,18.98,18.88,18.91,397800.0,12.5954,12.602,12.5356,12.5555,397800.0
2005-09-22 15:40:00,18.91,18.91,18.75,18.8,765400.0,12.5555,12.5555,12.4493,12.4825,765400.0
2005-09-22 15:50:00,18.81,18.84,18.72,18.74,1043400.0,12.4891,12.509,12.4294,12.4427,1043400.0
2005-09-23 09:30:00,18.65,18.96,18.56,18.78,891500.0,12.3829,12.5887,12.3231,12.4692,891500.0
2005-09-23 09:40:00,18.79,18.86,18.75,18.81,279700.0,12.4759,12.5223,12.4493,12.4891,279700.0
2005-09-23 09:50:00,18.82,18.88,18.74,18.83,238100.0,12.4958,12.5356,12.4427,12.5024,238100.0
2005-09-23 10:00:00,18.82,18.86,18.75,18.8,262800.0,12.4958,12.5223,12.4493,12.4825,262800.0
2005-09-23 10:10:00,18.81,18.87,18.76,18.83,220600.0,12.4891,12.529,12.4559,12.5024,220600.0
2005-09-23 10:20:00,18.83,18.93,18.82,18.87,326900.0,12.5024,12.5688,12.4958,12.529,326900.0
2005-09-23 10:30:00,18.87,18.89,18.76,18.79,321300.0,12.529,12.5422,12.4559,12.4759,321300.0
2005-09-23 10:40:00,18.79,18.82,18.74,18.8,307300.0,12.4759,12.4958,12.4427,12.4825,307300.0
2005-09-23 10:50:00,18.8,18.87,18.77,18.86,178700.0,12.4825,12.529,12.4626,12.5223,178700.0
2005-09-23 11:00:00,18.86,18.9,18.84,18.86,234600.0,12.5223,12.5489,12.509,12.5223,234600.0
2005-09-23 11:10:00,18.86,18.9,18.81,18.89,271300.0,12.5223,12.5489,12.4891,12.5422,271300.0
2005-09-23 11:20:00,18.9,18.9,18.81,18.84,208300.0,12.5489,12.5489,12.4891,12.509,208300.0
2005-09-23 11:30:00,18.84,18.88,18.83,18.87,314200.0,12.509,12.5356,12.5024,12.529,314200.0
2005-09-23 11:40:00,18.87,18.88,18.84,18.86,136800.0,12.529,12.5356,12.509,12.5223,136800.0
2005-09-23 11:50:00,18.86,18.88,18.79,18.8,111500.0,12.5223,12.5356,12.4759,12.4825,111500.0
2005-09-23 12:00:00,18.81,18.82,18.76,18.78,112700.0,12.4891,12.4958,12.4559,12.4692,112700.0
2005-09-23 12:10:00,18.78,18.82,18.78,18.81,139400.0,12.4692,12.4958,12.4692,12.4891,139400.0
2005-09-23 12:20:00,18.81,18.81,18.79,18.79,100100.0,12.4891,12.4891,12.4759,12.4759,100100.0
2005-09-23 12:30:00,18.8,18.82,18.79,18.8,81800.0,12.4825,12.4958,12.4759,12.4825,81800.0
2005-09-23 12:40:00,18.8,18.81,18.77,18.79,88400.0,12.4825,12.4891,12.4626,12.4759,88400.0
2005-09-23 12:50:00,18.78,18.79,18.75,18.76,195400.0,12.4692,12.4759,12.4493,12.4559,195400.0
2005-09-23 13:00:00,18.77,18.82,18.76,18.8,82600.0,12.4626,12.4958,12.4559,12.4825,82600.0
2005-09-23 13:10:00,18.8,18.85,18.78,18.81,134100.0,12.4825,12.5157,12.4692,12.4891,134100.0
2005-09-23 13:20:00,18.8,18.84,18.8,18.81,98000.0,12.4825,12.509,12.4825,12.4891,98000.0
2005-09-23 13:30:00,18.81,18.85,18.8,18.83,79000.0,12.4891,12.5157,12.4825,12.5024,79000.0
2005-09-23 13:40:00,18.84,18.88,18.82,18.86,159800.0,12.509,12.5356,12.4958,12.5223,159800.0
2005-09-23 13:50:00,18.87,18.9,18.85,18.9,405100.0,12.529,12.5489,12.5157,12.5489,405100.0
2005-09-23 14:00:00,18.9,18.92,18.88,18.89,213000.0,12.5489,12.5622,12.5356,12.5422,213000.0
2005-09-23 14:10:00,18.89,18.94,18.88,18.9,399300.0,12.5422,12.5754,12.5356,12.5489,399300.0
2005-09-23 14:20:00,18.89,18.99,18.89,18.98,306600.0,12.5422,12.6086,12.5422,12.602,306600.0
2005-09-23 14:30:00,18.99,18.99,18.94,18.97,186300.0,12.6086,12.6086,12.5754,12.5954,186300.0
2005-09-23 14:40:00,18.96,19.0,18.95,18.97,235100.0,12.5887,12.6153,12.5821,12.5954,235100.0
2005-09-23 14:50:00,18.96,19.06,18.93,19.0,423700.0,12.5887,12.6551,12.5688,12.6153,423700.0
2005-09-23 15:00:00,19.01,19.01,18.95,18.98,197600.0,12.6219,12.6219,12.5821,12.602,197600.0
2005-09-23 15:10:00,18.98,19.01,18.91,18.98,255400.0,12.602,12.6219,12.5555,12.602,255400.0
2005-09-23 15:20:00,18.98,19.05,18.95,19.02,295500.0,12.602,12.6485,12.5821,12.6286,295500.0
2005-09-23 15:30:00,19.01,19.03,18.97,19.0,302100.0,12.6219,12.6352,12.5954,12.6153,302100.0
2005-09-23 15:40:00,19.0,19.02,18.97,19.0,516700.0,12.6153,12.6286,12.5954,12.6153,516700.0
2005-09-23 15:50:00,19.0,19.06,18.98,19.04,365700.0,12.6153,12.6551,12.602,12.6418,365700.0
2005-09-26 09:30:00,19.3,19.4,19.26,19.34,666100.0,12.8145,12.8809,12.7879,12.841,666100.0
2005-09-26 09:40:00,19.35,19.36,19.2,19.2,693100.0,12.8477,12.8543,12.7481,12.7481,693100.0
2005-09-26 09:50:00,19.2,19.24,19.14,19.19,279900.0,12.7481,12.7746,12.7082,12.7414,279900.0
2005-09-26 10:00:00,19.19,19.34,19.19,19.33,391200.0,12.7414,12.841,12.7414,12.8344,391200.0
2005-09-26 10:10:00,19.35,19.38,19.26,19.34,268000.0,12.8477,12.8676,12.7879,12.841,268000.0
2005-09-26 10:20:00,19.34,19.39,19.28,19.3,211600.0,12.841,12.8742,12.8012,12.8145,211600.0
2005-09-26 10:30:00,19.3,19.3,19.18,19.19,330000.0,12.8145,12.8145,12.7348,12.7414,330000.0
2005-09-26 10:40:00,19.2,19.28,19.19,19.26,306100.0,12.7481,12.8012,12.7414,12.7879,306100.0
2005-09-26 10:50:00,19.27,19.28,19.24,19.26,279500.0,12.7946,12.8012,12.7746,12.7879,279500.0
2005-09-26 11:00:00,19.26,19.28,19.23,19.24,292100.0,12.7879,12.8012,12.768,12.7746,292100.0
2005-09-26 11:10:00,19.24,19.25,19.17,19.21,222500.0,12.7746,12.7813,12.7282,12.7547,222500.0
2005-09-26 11:20:00,19.21,19.22,19.19,19.21,215900.0,12.7547,12.7614,12.7414,12.7547,215900.0
2005-09-26 11:30:00,19.21,19.25,19.2,19.22,171200.0,12.7547,12.7813,12.7481,12.7614,171200.0
2005-09-26 11:40:00,19.23,19.23,19.18,19.21,174500.0,12.768,12.768,12.7348,12.7547,174500.0
2005-09-26 11:50:00,19.21,19.22,19.17,19.17,257400.0,12.7547,12.7614,12.7282,12.7282,257400.0
2005-09-26 12:00:00,19.18,19.18,19.14,19.14,321800.0,12.7348,12.7348,12.7082,12.7082,321800.0
2005-09-26 12:10:00,19.14,19.2,19.11,19.11,193600.0,12.7082,12.7481,12.6883,12.6883,193600.0
2005-09-26 12:20:00,19.12,19.12,19.05,19.05,259900.0,12.695,12.695,12.6485,12.6485,259900.0
2005-09-26 12:30:00,19.06,19.11,19.03,19.04,273100.0,12.6551,12.6883,12.6352,12.6418,273100.0
2005-09-26 12:40:00,19.04,19.05,18.97,18.97,378800.0,12.6418,12.6485,12.5954,12.5954,378800.0
2005-09-26 12:50:00,18.97,19.02,18.96,18.96,172900.0,12.5954,12.6286,12.5887,12.5887,172900.0
2005-09-26 13:00:00,18.95,18.96,18.9,18.92,438100.0,12.5821,12.5887,12.5489,12.5622,438100.0
2005-09-26 13:10:00,18.93,18.93,18.8,18.8,427200.0,12.5688,12.5688,12.4825,12.4825,427200.0
2005-09-26 13:20:00,18.81,18.82,18.65,18.65,614800.0,12.4891,12.4958,12.3829,12.3829,614800.0
2005-09-26 13:30:00,18.65,18.74,18.64,18.7,461500.0,12.3829,12.4427,12.3763,12.4161,461500.0
2005-09-26 13:40:00,18.71,18.73,18.64,18.66,439900.0,12.4227,12.436,12.3763,12.3895,439900.0
2005-09-26 13:50:00,18.66,18.72,18.65,18.72,243100.0,12.3895,12.4294,12.3829,12.4294,243100.0
2005-09-26 14:00:00,18.72,18.74,18.69,18.72,281500.0,12.4294,12.4427,12.4095,12.4294,281500.0
2005-09-26 14:10:00,18.72,18.75,18.68,18.7,354700.0,12.4294,12.4493,12.4028,12.4161,354700.0
2005-09-26 14:20:00,18.7,18.82,18.7,18.78,246800.0,12.4161,12.4958,12.4161,12.4692,246800.0
2005-09-26 14:30:00,18.79,18.81,18.75,18.78,118400.0,12.4759,12.4891,12.4493,12.4692,118400.0
2005-09-26 14:40:00,18.78,18.79,18.72,18.74,193200.0,12.4692,12.4759,12.4294,12.4427,193200.0
2005-09-26 14:50:00,18.74,18.75,18.71,18.73,134800.0,12.4427,12.4493,12.4227,12.436,134800.0
2005-09-26 15:00:00,18.74,18.74,18.69,18.71,388500.0,12.4427,12.4427,12.4095,12.4227,388500.0
2005-09-26 15:10:00,18.71,18.74,18.69,18.74,196600.0,12.4227,12.4427,12.4095,12.4427,196600.0
2005-09-26 15:20:00,18.75,18.77,18.73,18.73,210200.0,12.4493,12.4626,12.436,12.436,210200.0
2005-09-26 15:30:00,18.75,18.8,18.73,18.73,197500.0,12.4493,12.4825,12.436,12.436,197500.0
2005-09-26 15:40:00,18.74,18.8,18.7,18.76,285000.0,12.4427,12.4825,12.4161,12.4559,285000.0
2005-09-26 15:50:00,18.78,18.82,18.76,18.82,574500.0,12.4692,12.4958,12.4559,12.4958,574500.0
2005-09-27 09:30:00,18.8,18.83,18.75,18.77,1013300.0,12.4825,12.5024,12.4493,12.4626,1013300.0
2005-09-27 09:40:00,18.77,18.84,18.73,18.77,954900.0,12.4626,12.509,12.436,12.4626,954900.0
2005-09-27 09:50:00,18.78,18.85,18.76,18.84,407300.0,12.4692,12.5157,12.4559,12.509,407300.0
2005-09-27 10:00:00,18.85,18.85,18.75,18.75,676100.0,12.5157,12.5157,12.4493,12.4493,676100.0
2005-09-27 10:10:00,18.75,18.77,18.6,18.61,952100.0,12.4493,12.4626,12.3497,12.3563,952100.0
2005-09-27 10:20:00,18.61,18.64,18.51,18.58,607800.0,12.3563,12.3763,12.2899,12.3364,607800.0
2005-09-27 10:30:00,18.57,18.77,18.51,18.51,287000.0,12.3298,12.4626,12.2899,12.2899,287000.0
2005-09-27 10:40:00,18.51,18.54,18.45,18.46,641200.0,12.2899,12.3099,12.2501,12.2567,641200.0
2005-09-27 10:50:00,18.46,18.55,18.4,18.4,504500.0,12.2567,12.3165,12.2169,12.2169,504500.0
2005-09-27 11:00:00,18.4,18.42,18.35,18.41,520800.0,12.2169,12.2302,12.1837,12.2235,520800.0
2005-09-27 11:10:00,18.41,18.44,18.38,18.42,363900.0,12.2235,12.2435,12.2036,12.2302,363900.0
2005-09-27 11:20:00,18.42,18.45,18.4,18.41,274600.0,12.2302,12.2501,12.2169,12.2235,274600.0
2005-09-27 11:30:00,18.41,18.42,18.36,18.41,298000.0,12.2235,12.2302,12.1903,12.2235,298000.0
2005-09-27 11:40:00,18.41,18.42,18.37,18.39,185000.0,12.2235,12.2302,12.197,12.2103,185000.0
2005-09-27 11:50:00,18.39,18.39,18.33,18.36,515100.0,12.2103,12.2103,12.1704,12.1903,515100.0
2005-09-27 12:00:00,18.36,18.44,18.33,18.39,360300.0,12.1903,12.2435,12.1704,12.2103,360300.0
2005-09-27 12:10:00,18.39,18.4,18.34,18.36,237900.0,12.2103,12.2169,12.1771,12.1903,237900.0
2005-09-27 12:20:00,18.36,18.4,18.35,18.37,211300.0,12.1903,12.2169,12.1837,12.197,211300.0
2005-09-27 12:30:00,18.37,18.37,18.34,18.34,415800.0,12.197,12.197,12.1771,12.1771,415800.0
2005-09-27 12:40:00,18.35,18.39,18.31,18.38,446600.0,12.1837,12.2103,12.1571,12.2036,446600.0
2005-09-27 12:50:00,18.38,18.39,18.28,18.33,398500.0,12.2036,12.2103,12.1372,12.1704,398500.0
2005-09-27 13:00:00,18.33,18.37,18.32,18.35,145800.0,12.1704,12.197,12.1638,12.1837,145800.0
2005-09-27 13:10:00,18.36,18.37,18.34,18.34,185000.0,12.1903,12.197,12.1771,12.1771,185000.0
2005-09-27 13:20:00,18.34,18.39,18.32,18.39,207500.0,12.1771,12.2103,12.1638,12.2103,207500.0
2005-09-27 13:30:00,18.39,18.46,18.38,18.46,284300.0,12.2103,12.2567,12.2036,12.2567,284300.0
2005-09-27 13:40:00,18.45,18.46,18.38,18.4,224800.0,12.2501,12.2567,12.2036,12.2169,224800.0
2005-09-27 13:50:00,18.41,18.45,18.4,18.44,165900.0,12.2235,12.2501,12.2169,12.2435,165900.0
2005-09-27 14:00:00,18.44,18.49,18.39,18.39,296800.0,12.2435,12.2767,12.2103,12.2103,296800.0
2005-09-27 14:10:00,18.4,18.4,18.33,18.33,444100.0,12.2169,12.2169,12.1704,12.1704,444100.0
2005-09-27 14:20:00,18.33,18.35,18.3,18.31,483900.0,12.1704,12.1837,12.1505,12.1571,483900.0
2005-09-27 14:30:00,18.32,18.35,18.29,18.32,403500.0,12.1638,12.1837,12.1439,12.1638,403500.0
2005-09-27 14:40:00,18.31,18.32,18.26,18.3,622600.0,12.1571,12.1638,12.124,12.1505,622600.0
2005-09-27 14:50:00,18.3,18.37,18.29,18.34,490200.0,12.1505,12.197,12.1439,12.1771,490200.0
2005-09-27 15:00:00,18.36,18.47,18.36,18.41,900300.0,12.1903,12.2634,12.1903,12.2235,900300.0
2005-09-27 15:10:00,18.44,18.48,18.41,18.41,329800.0,12.2435,12.27,12.2235,12.2235,329800.0
2005-09-27 15:20:00,18.4,18.46,18.38,18.45,415400.0,12.2169,12.2567,12.2036,12.2501,415400.0
2005-09-27 15:30:00,18.45,18.53,18.44,18.5,1013800.0,12.2501,12.3032,12.2435,12.2833,1013800.0
2005-09-27 15:40:00,18.52,18.52,18.41,18.48,322800.0,12.2966,12.2966,12.2235,12.27,322800.0
2005-09-27 15:50:00,18.47,18.52,18.47,18.51,711700.0,12.2634,12.2966,12.2634,12.2899,711700.0
2005-09-28 09:30:00,18.5,18.5,17.9,17.9,1735400.0,12.2833,12.2833,11.8849,11.8849,1735400.0
2005-09-28 09:40:00,17.92,18.1,17.9,18.01,1153800.0,11.8982,12.0177,11.8849,11.958,1153800.0
2005-09-28 09:50:00,18.02,18.14,18.01,18.05,1062500.0,11.9646,12.0443,11.958,11.9845,1062500.0
2005-09-28 10:00:00,18.05,18.08,17.8,17.86,1248300.0,11.9845,12.0044,11.8185,11.8584,1248300.0
2005-09-28 10:10:00,17.86,17.87,17.7,17.7,1688800.0,11.8584,11.865,11.7521,11.7521,1688800.0
2005-09-28 10:20:00,17.7,17.74,17.33,17.55,2246900.0,11.7521,11.7787,11.5065,11.6525,2246900.0
2005-09-28 10:30:00,17.54,17.66,17.51,17.57,1403900.0,11.6459,11.7256,11.626,11.6658,1403900.0
2005-09-28 10:40:00,17.57,17.71,17.56,17.7,1185700.0,11.6658,11.7588,11.6592,11.7521,1185700.0
2005-09-28 10:50:00,17.69,17.77,17.64,17.73,814400.0,11.7455,11.7986,11.7123,11.7721,814400.0
2005-09-28 11:00:00,17.73,17.76,17.64,17.67,421100.0,11.7721,11.792,11.7123,11.7322,421100.0
2005-09-28 11:10:00,17.67,17.68,17.59,17.67,638500.0,11.7322,11.7389,11.6791,11.7322,638500.0
2005-09-28 11:20:00,17.65,17.93,17.65,17.89,1044100.0,11.7189,11.9048,11.7189,11.8783,1044100.0
2005-09-28 11:30:00,17.9,17.93,17.7,17.71,607400.0,11.8849,11.9048,11.7521,11.7588,607400.0
2005-09-28 11:40:00,17.72,17.75,17.64,17.72,616600.0,11.7654,11.7853,11.7123,11.7654,616600.0
2005-09-28 11:50:00,17.73,17.79,17.7,17.75,693600.0,11.7721,11.8119,11.7521,11.7853,693600.0
2005-09-28 12:00:00,17.74,17.8,17.71,17.77,288000.0,11.7787,11.8185,11.7588,11.7986,288000.0
2005-09-28 12:10:00,17.77,17.77,17.7,17.75,463300.0,11.7986,11.7986,11.7521,11.7853,463300.0
2005-09-28 12:20:00,17.75,17.79,17.72,17.72,273800.0,11.7853,11.8119,11.7654,11.7654,273800.0
2005-09-28 12:30:00,17.73,17.78,17.72,17.77,487900.0,11.7721,11.8052,11.7654,11.7986,487900.0
2005-09-28 12:40:00,17.76,17.91,17.76,17.88,534100.0,11.792,11.8916,11.792,11.8716,534100.0
2005-09-28 12:50:00,17.89,17.9,17.86,17.87,259000.0,11.8783,11.8849,11.8584,11.865,259000.0
2005-09-28 13:00:00,17.87,17.97,17.84,17.96,481800.0,11.865,11.9314,11.8451,11.9248,481800.0
2005-09-28 13:10:00,17.96,17.96,17.89,17.92,467500.0,11.9248,11.9248,11.8783,11.8982,467500.0
2005-09-28 13:20:00,17.93,17.97,17.89,17.95,296400.0,11.9048,11.9314,11.8783,11.9181,296400.0
2005-09-28 13:30:00,17.95,18.03,17.94,18.0,588600.0,11.9181,11.9712,11.9115,11.9513,588600.0
2005-09-28 13:40:00,18.0,18.13,17.99,18.08,592800.0,11.9513,12.0376,11.9447,12.0044,592800.0
2005-09-28 13:50:00,18.07,18.18,18.04,18.15,709600.0,11.9978,12.0708,11.9779,12.0509,709600.0
2005-09-28 14:00:00,18.16,18.26,18.16,18.24,797000.0,12.0576,12.124,12.0576,12.1107,797000.0
2005-09-28 14:10:00,18.24,18.3,18.16,18.19,654800.0,12.1107,12.1505,12.0576,12.0775,654800.0
2005-09-28 14:20:00,18.2,18.29,18.13,18.27,718000.0,12.0841,12.1439,12.0376,12.1306,718000.0
2005-09-28 14:30:00,18.28,18.28,18.01,18.13,713000.0,12.1372,12.1372,11.958,12.0376,713000.0
2005-09-28 14:40:00,18.13,18.2,18.04,18.05,396100.0,12.0376,12.0841,11.9779,11.9845,396100.0
2005-09-28 14:50:00,18.05,18.14,18.04,18.11,505500.0,11.9845,12.0443,11.9779,12.0244,505500.0
2005-09-28 15:00:00,18.12,18.18,18.07,18.14,440100.0,12.031,12.0708,11.9978,12.0443,440100.0
2005-09-28 15:10:00,18.14,18.16,18.08,18.13,470000.0,12.0443,12.0576,12.0044,12.0376,470000.0
2005-09-28 15:20:00,18.13,18.16,18.07,18.14,388200.0,12.0376,12.0576,11.9978,12.0443,388200.0
2005-09-28 15:30:00,18.14,18.18,18.1,18.18,442600.0,12.0443,12.0708,12.0177,12.0708,442600.0
2005-09-28 15:40:00,18.18,18.23,18.13,18.22,594400.0,12.0708,12.104,12.0376,12.0974,594400.0
2005-09-28 15:50:00,18.22,18.25,18.14,18.15,827800.0,12.0974,12.1173,12.0443,12.0509,827800.0
2005-09-29 09:30:00,18.19,18.42,18.16,18.37,912600.0,12.0775,12.2302,12.0576,12.197,912600.0
2005-09-29 09:40:00,18.38,18.46,18.22,18.25,921800.0,12.2036,12.2567,12.0974,12.1173,921800.0
2005-09-29 09:50:00,18.23,18.4,18.22,18.34,353400.0,12.104,12.2169,12.0974,12.1771,353400.0
2005-09-29 10:00:00,18.35,18.38,18.24,18.31,504300.0,12.1837,12.2036,12.1107,12.1571,504300.0
2005-09-29 10:10:00,18.32,18.37,18.29,18.36,345400.0,12.1638,12.197,12.1439,12.1903,345400.0
2005-09-29 10:20:00,18.37,18.45,18.34,18.42,305200.0,12.197,12.2501,12.1771,12.2302,305200.0
2005-09-29 10:30:00,18.42,18.47,18.34,18.4,526900.0,12.2302,12.2634,12.1771,12.2169,526900.0
2005-09-29 10:40:00,18.4,18.44,18.36,18.38,234200.0,12.2169,12.2435,12.1903,12.2036,234200.0
2005-09-29 10:50:00,18.37,18.4,18.37,18.38,327200.0,12.197,12.2169,12.197,12.2036,327200.0
2005-09-29 11:00:00,18.39,18.48,18.39,18.47,401900.0,12.2103,12.27,12.2103,12.2634,401900.0
2005-09-29 11:10:00,18.48,18.58,18.46,18.54,489400.0,12.27,12.3364,12.2567,12.3099,489400.0
2005-09-29 11:20:00,18.53,18.56,18.48,18.49,420600.0,12.3032,12.3231,12.27,12.2767,420600.0
2005-09-29 11:30:00,18.49,18.56,18.45,18.52,304100.0,12.2767,12.3231,12.2501,12.2966,304100.0
2005-09-29 11:40:00,18.51,18.58,18.51,18.55,320400.0,12.2899,12.3364,12.2899,12.3165,320400.0
2005-09-29 11:50:00,18.55,18.59,18.52,18.53,305100.0,12.3165,12.3431,12.2966,12.3032,305100.0
2005-09-29 12:00:00,18.54,18.68,18.51,18.64,468900.0,12.3099,12.4028,12.2899,12.3763,468900.0
2005-09-29 12:10:00,18.64,18.65,18.58,18.61,205200.0,12.3763,12.3829,12.3364,12.3563,205200.0
2005-09-29 12:20:00,18.61,18.62,18.58,18.61,137300.0,12.3563,12.363,12.3364,12.3563,137300.0
2005-09-29 12:30:00,18.61,18.62,18.58,18.61,154000.0,12.3563,12.363,12.3364,12.3563,154000.0
2005-09-29 12:40:00,18.62,18.63,18.6,18.61,90800.0,12.363,12.3696,12.3497,12.3563,90800.0
2005-09-29 12:50:00,18.61,18.63,18.61,18.62,152000.0,12.3563,12.3696,12.3563,12.363,152000.0
2005-09-29 13:00:00,18.62,18.65,18.6,18.65,152800.0,12.363,12.3829,12.3497,12.3829,152800.0
2005-09-29 13:10:00,18.64,18.78,18.64,18.78,322500.0,12.3763,12.4692,12.3763,12.4692,322500.0
2005-09-29 13:20:00,18.78,19.0,18.76,18.97,727500.0,12.4692,12.6153,12.4559,12.5954,727500.0
2005-09-29 13:30:00,18.97,19.06,18.91,18.94,432000.0,12.5954,12.6551,12.5555,12.5754,432000.0
2005-09-29 13:40:00,18.93,18.95,18.83,18.9,216800.0,12.5688,12.5821,12.5024,12.5489,216800.0
2005-09-29 13:50:00,18.9,18.92,18.77,18.8,168900.0,12.5489,12.5622,12.4626,12.4825,168900.0
2005-09-29 14:00:00,18.8,18.93,18.8,18.89,291200.0,12.4825,12.5688,12.4825,12.5422,291200.0
2005-09-29 14:10:00,18.89,18.92,18.82,18.84,267800.0,12.5422,12.5622,12.4958,12.509,267800.0
2005-09-29 14:20:00,18.84,18.85,18.8,18.83,143600.0,12.509,12.5157,12.4825,12.5024,143600.0
2005-09-29 14:30:00,18.82,18.83,18.76,18.8,271900.0,12.4958,12.5024,12.4559,12.4825,271900.0
2005-09-29 14:40:00,18.79,18.87,18.76,18.77,296700.0,12.4759,12.529,12.4559,12.4626,296700.0
2005-09-29 14:50:00,18.76,18.83,18.75,18.77,183300.0,12.4559,12.5024,12.4493,12.4626,183300.0
2005-09-29 15:00:00,18.77,18.83,18.73,18.82,326600.0,12.4626,12.5024,12.436,12.4958,326600.0
2005-09-29 15:10:00,18.82,18.82,18.75,18.79,339000.0,12.4958,12.4958,12.4493,12.4759,339000.0
2005-09-29 15:20:00,18.79,18.84,18.79,18.82,241200.0,12.4759,12.509,12.4759,12.4958,241200.0
2005-09-29 15:30:00,18.82,18.82,18.73,18.74,379200.0,12.4958,12.4958,12.436,12.4427,379200.0
2005-09-29 15:40:00,18.74,18.74,18.62,18.65,550700.0,12.4427,12.4427,12.363,12.3829,550700.0
2005-09-29 15:50:00,18.66,18.75,17.74,18.74,634100.0,12.3895,12.4493,11.7787,12.4427,634100.0
2005-09-30 09:30:00,18.84,18.97,18.8,18.86,491800.0,12.509,12.5954,12.4825,12.5223,491800.0
2005-09-30 09:40:00,18.86,18.95,18.84,18.93,341900.0,12.5223,12.5821,12.509,12.5688,341900.0
2005-09-30 09:50:00,18.92,19.1,18.88,19.1,569200.0,12.5622,12.6817,12.5356,12.6817,569200.0
2005-09-30 10:00:00,19.09,19.22,19.02,19.17,850000.0,12.675,12.7614,12.6286,12.7282,850000.0
2005-09-30 10:10:00,19.15,19.28,19.15,19.23,765600.0,12.7149,12.8012,12.7149,12.768,765600.0
2005-09-30 10:20:00,19.24,19.33,19.23,19.25,526500.0,12.7746,12.8344,12.768,12.7813,526500.0
2005-09-30 10:30:00,19.27,19.32,19.23,19.28,400700.0,12.7946,12.8278,12.768,12.8012,400700.0
2005-09-30 10:40:00,19.28,19.35,19.27,19.34,344800.0,12.8012,12.8477,12.7946,12.841,344800.0
2005-09-30 10:50:00,19.34,19.37,19.28,19.3,377100.0,12.841,12.8609,12.8012,12.8145,377100.0
2005-09-30 11:00:00,19.3,19.33,19.22,19.25,302200.0,12.8145,12.8344,12.7614,12.7813,302200.0
2005-09-30 11:10:00,19.26,19.33,19.24,19.3,336200.0,12.7879,12.8344,12.7746,12.8145,336200.0
2005-09-30 11:20:00,19.31,19.33,19.22,19.22,360000.0,12.8211,12.8344,12.7614,12.7614,360000.0
2005-09-30 11:30:00,19.22,19.26,19.2,19.25,413100.0,12.7614,12.7879,12.7481,12.7813,413100.0
2005-09-30 11:40:00,19.25,19.29,19.23,19.26,254700.0,12.7813,12.8078,12.768,12.7879,254700.0
2005-09-30 11:50:00,19.26,19.28,19.22,19.26,258300.0,12.7879,12.8012,12.7614,12.7879,258300.0
2005-09-30 12:00:00,19.26,19.3,19.26,19.29,197100.0,12.7879,12.8145,12.7879,12.8078,197100.0
2005-09-30 12:10:00,19.3,19.33,19.29,19.32,140300.0,12.8145,12.8344,12.8078,12.8278,140300.0
2005-09-30 12:20:00,19.31,19.42,19.31,19.39,412600.0,12.8211,12.8941,12.8211,12.8742,412600.0
2005-09-30 12:30:00,19.35,19.45,19.28,19.29,372000.0,12.8477,12.9141,12.8012,12.8078,372000.0
2005-09-30 12:40:00,19.29,19.3,19.23,19.25,90400.0,12.8078,12.8145,12.768,12.7813,90400.0
2005-09-30 12:50:00,19.25,19.29,19.22,19.26,144400.0,12.7813,12.8078,12.7614,12.7879,144400.0
2005-09-30 13:00:00,19.27,19.28,19.25,19.25,141300.0,12.7946,12.8012,12.7813,12.7813,141300.0
2005-09-30 13:10:00,19.25,19.25,19.16,19.17,266200.0,12.7813,12.7813,12.7215,12.7282,266200.0
2005-09-30 13:20:00,19.18,19.21,19.16,19.2,115300.0,12.7348,12.7547,12.7215,12.7481,115300.0
2005-09-30 13:30:00,19.21,19.23,19.19,19.2,77400.0,12.7547,12.768,12.7414,12.7481,77400.0
2005-09-30 13:40:00,19.2,19.21,19.19,19.2,104100.0,12.7481,12.7547,12.7414,12.7481,104100.0
2005-09-30 13:50:00,19.2,19.21,19.15,19.16,191600.0,12.7481,12.7547,12.7149,12.7215,191600.0
2005-09-30 14:00:00,19.16,19.25,19.09,19.25,229300.0,12.7215,12.7813,12.675,12.7813,229300.0
2005-09-30 14:10:00,19.24,19.31,19.22,19.24,377100.0,12.7746,12.8211,12.7614,12.7746,377100.0
2005-09-30 14:20:00,19.24,19.3,19.22,19.24,150800.0,12.7746,12.8145,12.7614,12.7746,150800.0
2005-09-30 14:30:00,19.24,19.31,19.23,19.31,284700.0,12.7746,12.8211,12.768,12.8211,284700.0
2005-09-30 14:40:00,19.31,19.32,19.25,19.26,303600.0,12.8211,12.8278,12.7813,12.7879,303600.0
2005-09-30 14:50:00,19.26,19.31,19.22,19.26,377600.0,12.7879,12.8211,12.7614,12.7879,377600.0
2005-09-30 15:00:00,19.26,19.31,19.24,19.25,200200.0,12.7879,12.8211,12.7746,12.7813,200200.0
2005-09-30 15:10:00,19.26,19.28,19.25,19.27,199400.0,12.7879,12.8012,12.7813,12.7946,199400.0
2005-09-30 15:20:00,19.28,19.3,19.26,19.28,335900.0,12.8012,12.8145,12.7879,12.8012,335900.0
2005-09-30 15:30:00,19.27,19.31,19.25,19.26,329700.0,12.7946,12.8211,12.7813,12.7879,329700.0
2005-09-30 15:40:00,19.26,19.29,19.25,19.25,401500.0,12.7879,12.8078,12.7813,12.7813,401500.0
2005-09-30 15:50:00,19.26,19.32,19.25,19.3,555800.0,12.7879,12.8278,12.7813,12.8145,555800.0
2005-10-03 09:30:00,19.33,19.44,19.22,19.22,382700.0,12.8344,12.9074,12.7614,12.7614,382700.0
2005-10-03 09:40:00,19.23,19.44,19.11,19.4,398100.0,12.768,12.9074,12.6883,12.8809,398100.0
2005-10-03 09:50:00,19.4,19.44,19.33,19.43,246500.0,12.8809,12.9074,12.8344,12.9008,246500.0
2005-10-03 10:00:00,19.4,19.49,19.32,19.37,336700.0,12.8809,12.9406,12.8278,12.8609,336700.0
2005-10-03 10:10:00,19.37,19.39,19.3,19.31,459600.0,12.8609,12.8742,12.8145,12.8211,459600.0
2005-10-03 10:20:00,19.32,19.33,19.26,19.29,296700.0,12.8278,12.8344,12.7879,12.8078,296700.0
2005-10-03 10:30:00,19.27,19.36,19.27,19.33,266000.0,12.7946,12.8543,12.7946,12.8344,266000.0
2005-10-03 10:40:00,19.32,19.35,19.28,19.34,97100.0,12.8278,12.8477,12.8012,12.841,97100.0
2005-10-03 10:50:00,19.34,19.36,19.3,19.3,110200.0,12.841,12.8543,12.8145,12.8145,110200.0
2005-10-03 11:00:00,19.29,19.31,19.28,19.29,102100.0,12.8078,12.8211,12.8012,12.8078,102100.0
2005-10-03 11:10:00,19.29,19.32,19.29,19.31,81800.0,12.8078,12.8278,12.8078,12.8211,81800.0
2005-10-03 11:20:00,19.32,19.32,19.25,19.26,181700.0,12.8278,12.8278,12.7813,12.7879,181700.0
2005-10-03 11:30:00,19.26,19.3,19.23,19.29,133200.0,12.7879,12.8145,12.768,12.8078,133200.0
2005-10-03 11:40:00,19.29,19.35,19.29,19.35,161900.0,12.8078,12.8477,12.8078,12.8477,161900.0
2005-10-03 11:50:00,19.35,19.35,19.28,19.29,115800.0,12.8477,12.8477,12.8012,12.8078,115800.0
2005-10-03 12:00:00,19.29,19.29,19.24,19.25,408300.0,12.8078,12.8078,12.7746,12.7813,408300.0
2005-10-03 12:10:00,19.25,19.28,19.21,19.22,234700.0,12.7813,12.8012,12.7547,12.7614,234700.0
2005-10-03 12:20:00,19.22,19.25,19.21,19.25,109500.0,12.7614,12.7813,12.7547,12.7813,109500.0
2005-10-03 12:30:00,19.25,19.25,19.2,19.22,67200.0,12.7813,12.7813,12.7481,12.7614,67200.0
2005-10-03 12:40:00,19.21,19.22,19.18,19.21,106800.0,12.7547,12.7614,12.7348,12.7547,106800.0
2005-10-03 12:50:00,19.22,19.25,19.21,19.22,103200.0,12.7614,12.7813,12.7547,12.7614,103200.0
2005-10-03 13:00:00,19.22,19.3,19.22,19.27,386700.0,12.7614,12.8145,12.7614,12.7946,386700.0
2005-10-03 13:10:00,19.26,19.28,19.21,19.21,128100.0,12.7879,12.8012,12.7547,12.7547,128100.0
2005-10-03 13:20:00,19.2,19.24,19.19,19.21,173900.0,12.7481,12.7746,12.7414,12.7547,173900.0
2005-10-03 13:30:00,19.22,19.26,19.2,19.26,165100.0,12.7614,12.7879,12.7481,12.7879,165100.0
2005-10-03 13:40:00,19.25,19.28,19.25,19.26,82600.0,12.7813,12.8012,12.7813,12.7879,82600.0
2005-10-03 13:50:00,19.27,19.3,19.25,19.26,132200.0,12.7946,12.8145,12.7813,12.7879,132200.0
2005-10-03 14:00:00,19.27,19.29,19.25,19.29,181100.0,12.7946,12.8078,12.7813,12.8078,181100.0
2005-10-03 14:10:00,19.29,19.29,19.25,19.26,146300.0,12.8078,12.8078,12.7813,12.7879,146300.0
2005-10-03 14:20:00,19.26,19.33,19.26,19.33,230000.0,12.7879,12.8344,12.7879,12.8344,230000.0
2005-10-03 14:30:00,19.32,19.33,19.3,19.32,135500.0,12.8278,12.8344,12.8145,12.8278,135500.0
2005-10-03 14:40:00,19.31,19.33,19.3,19.32,260100.0,12.8211,12.8344,12.8145,12.8278,260100.0
2005-10-03 14:50:00,19.32,19.35,19.31,19.34,152500.0,12.8278,12.8477,12.8211,12.841,152500.0
2005-10-03 15:00:00,19.34,19.35,19.29,19.32,230900.0,12.841,12.8477,12.8078,12.8278,230900.0
2005-10-03 15:10:00,19.31,19.37,19.3,19.37,210700.0,12.8211,12.8609,12.8145,12.8609,210700.0
2005-10-03 15:20:00,19.37,19.38,19.31,19.38,431900.0,12.8609,12.8676,12.8211,12.8676,431900.0
2005-10-03 15:30:00,19.38,19.43,19.37,19.4,304800.0,12.8676,12.9008,12.8609,12.8809,304800.0
2005-10-03 15:40:00,19.41,19.41,19.36,19.39,418800.0,12.8875,12.8875,12.8543,12.8742,418800.0
2005-10-03 15:50:00,19.4,19.41,19.37,19.41,496400.0,12.8809,12.8875,12.8609,12.8875,496400.0
2005-10-04 09:30:00,19.55,19.55,19.35,19.35,224400.0,12.9805,12.9805,12.8477,12.8477,224400.0
2005-10-04 09:40:00,19.36,19.45,19.34,19.45,144700.0,12.8543,12.9141,12.841,12.9141,144700.0
2005-10-04 09:50:00,19.45,19.48,19.39,19.41,194400.0,12.9141,12.934,12.8742,12.8875,194400.0
2005-10-04 10:00:00,19.41,19.45,19.41,19.44,223100.0,12.8875,12.9141,12.8875,12.9074,223100.0
2005-10-04 10:10:00,19.43,19.48,19.41,19.44,249800.0,12.9008,12.934,12.8875,12.9074,249800.0
2005-10-04 10:20:00,19.45,19.48,19.44,19.48,138400.0,12.9141,12.934,12.9074,12.934,138400.0
2005-10-04 10:30:00,19.48,19.62,19.47,19.61,449100.0,12.934,13.0269,12.9273,13.0203,449100.0
2005-10-04 10:40:00,19.61,19.77,19.6,19.72,395700.0,13.0203,13.1265,13.0137,13.0933,395700.0
2005-10-04 10:50:00,19.72,19.73,19.65,19.67,330100.0,13.0933,13.1,13.0469,13.0601,330100.0
2005-10-04 11:00:00,19.68,19.7,19.62,19.63,314400.0,13.0668,13.0801,13.0269,13.0336,314400.0
2005-10-04 11:10:00,19.63,19.68,19.63,19.67,137100.0,13.0336,13.0668,13.0336,13.0601,137100.0
2005-10-04 11:20:00,19.66,19.72,19.65,19.68,204800.0,13.0535,13.0933,13.0469,13.0668,204800.0
2005-10-04 11:30:00,19.69,19.74,19.68,19.74,100100.0,13.0734,13.1066,13.0668,13.1066,100100.0
2005-10-04 11:40:00,19.74,19.77,19.72,19.76,227700.0,13.1066,13.1265,13.0933,13.1199,227700.0
2005-10-04 11:50:00,19.76,19.79,19.75,19.79,112300.0,13.1199,13.1398,13.1133,13.1398,112300.0
2005-10-04 12:00:00,19.79,19.83,19.75,19.78,292700.0,13.1398,13.1664,13.1133,13.1332,292700.0
2005-10-04 12:10:00,19.78,19.83,19.78,19.81,215300.0,13.1332,13.1664,13.1332,13.1531,215300.0
2005-10-04 12:20:00,19.81,19.85,19.81,19.85,119100.0,13.1531,13.1797,13.1531,13.1797,119100.0
2005-10-04 12:30:00,19.85,19.87,19.81,19.82,242700.0,13.1797,13.1929,13.1531,13.1597,242700.0
2005-10-04 12:40:00,19.82,19.82,19.75,19.75,206600.0,13.1597,13.1597,13.1133,13.1133,206600.0
2005-10-04 12:50:00,19.75,19.78,19.73,19.77,373600.0,13.1133,13.1332,13.1,13.1265,373600.0
2005-10-04 13:00:00,19.76,19.83,19.75,19.8,197000.0,13.1199,13.1664,13.1133,13.1465,197000.0
2005-10-04 13:10:00,19.8,19.81,19.78,19.8,169700.0,13.1465,13.1531,13.1332,13.1465,169700.0
2005-10-04 13:20:00,19.81,19.86,19.8,19.85,125100.0,13.1531,13.1863,13.1465,13.1797,125100.0
2005-10-04 13:30:00,19.86,19.89,19.84,19.88,533000.0,13.1863,13.2062,13.173,13.1996,533000.0
2005-10-04 13:40:00,19.88,19.89,19.77,19.78,202900.0,13.1996,13.2062,13.1265,13.1332,202900.0
2005-10-04 13:50:00,19.78,19.78,19.6,19.62,672200.0,13.1332,13.1332,13.0137,13.0269,672200.0
2005-10-04 14:00:00,19.62,19.7,19.6,19.63,360300.0,13.0269,13.0801,13.0137,13.0336,360300.0
2005-10-04 14:10:00,19.63,19.67,19.6,19.61,697000.0,13.0336,13.0601,13.0137,13.0203,697000.0
2005-10-04 14:20:00,19.61,19.68,19.56,19.59,459600.0,13.0203,13.0668,12.9871,13.007,459600.0
2005-10-04 14:30:00,19.58,19.59,19.51,19.55,343300.0,13.0004,13.007,12.9539,12.9805,343300.0
2005-10-04 14:40:00,19.54,19.58,19.53,19.57,425600.0,12.9738,13.0004,12.9672,12.9937,425600.0
2005-10-04 14:50:00,19.57,19.58,19.33,19.35,307100.0,12.9937,13.0004,12.8344,12.8477,307100.0
2005-10-04 15:00:00,19.33,19.46,19.32,19.42,330800.0,12.8344,12.9207,12.8278,12.8941,330800.0
2005-10-04 15:10:00,19.42,19.42,19.37,19.39,259100.0,12.8941,12.8941,12.8609,12.8742,259100.0
2005-10-04 15:20:00,19.39,19.41,19.32,19.39,425900.0,12.8742,12.8875,12.8278,12.8742,425900.0
2005-10-04 15:30:00,19.39,19.4,19.36,19.37,301300.0,12.8742,12.8809,12.8543,12.8609,301300.0
2005-10-04 15:40:00,19.37,19.38,19.33,19.35,467700.0,12.8609,12.8676,12.8344,12.8477,467700.0
2005-10-04 15:50:00,19.35,19.35,19.24,19.25,655400.0,12.8477,12.8477,12.7746,12.7813,655400.0
2005-10-05 09:30:00,19.02,19.15,18.76,18.86,805600.0,12.6286,12.7149,12.4559,12.5223,805600.0
2005-10-05 09:40:00,18.86,18.9,18.6,18.74,522300.0,12.5223,12.5489,12.3497,12.4427,522300.0
2005-10-05 09:50:00,18.73,18.86,18.71,18.75,270000.0,12.436,12.5223,12.4227,12.4493,270000.0
2005-10-05 10:00:00,18.75,18.75,18.42,18.54,642300.0,12.4493,12.4493,12.2302,12.3099,642300.0
2005-10-05 10:10:00,18.53,18.78,18.52,18.67,405300.0,12.3032,12.4692,12.2966,12.3962,405300.0
2005-10-05 10:20:00,18.67,18.75,18.59,18.69,442400.0,12.3962,12.4493,12.3431,12.4095,442400.0
2005-10-05 10:30:00,18.69,18.82,18.69,18.8,495900.0,12.4095,12.4958,12.4095,12.4825,495900.0
2005-10-05 10:40:00,18.79,18.86,18.77,18.85,278600.0,12.4759,12.5223,12.4626,12.5157,278600.0
2005-10-05 10:50:00,18.85,18.89,18.83,18.89,722100.0,12.5157,12.5422,12.5024,12.5422,722100.0
2005-10-05 11:00:00,18.88,18.88,18.78,18.82,277500.0,12.5356,12.5356,12.4692,12.4958,277500.0
2005-10-05 11:10:00,18.81,18.85,18.8,18.84,191500.0,12.4891,12.5157,12.4825,12.509,191500.0
2005-10-05 11:20:00,18.84,18.85,18.74,18.74,261600.0,12.509,12.5157,12.4427,12.4427,261600.0
2005-10-05 11:30:00,18.73,18.79,18.66,18.68,238900.0,12.436,12.4759,12.3895,12.4028,238900.0
2005-10-05 11:40:00,18.67,18.69,18.61,18.65,225400.0,12.3962,12.4095,12.3563,12.3829,225400.0
2005-10-05 11:50:00,18.64,18.65,18.53,18.55,251800.0,12.3763,12.3829,12.3032,12.3165,251800.0
2005-10-05 12:00:00,18.57,18.59,18.52,18.56,241200.0,12.3298,12.3431,12.2966,12.3231,241200.0
2005-10-05 12:10:00,18.57,18.61,18.55,18.6,135800.0,12.3298,12.3563,12.3165,12.3497,135800.0
2005-10-05 12:20:00,18.59,18.7,18.58,18.69,118400.0,12.3431,12.4161,12.3364,12.4095,118400.0
2005-10-05 12:30:00,18.68,18.78,18.68,18.76,167500.0,12.4028,12.4692,12.4028,12.4559,167500.0
2005-10-05 12:40:00,18.78,18.8,18.75,18.77,94700.0,12.4692,12.4825,12.4493,12.4626,94700.0
2005-10-05 12:50:00,18.77,18.78,18.67,18.68,110300.0,12.4626,12.4692,12.3962,12.4028,110300.0
2005-10-05 13:00:00,18.68,18.7,18.6,18.65,246600.0,12.4028,12.4161,12.3497,12.3829,246600.0
2005-10-05 13:10:00,18.64,18.64,18.57,18.59,160800.0,12.3763,12.3763,12.3298,12.3431,160800.0
2005-10-05 13:20:00,18.6,18.68,18.59,18.65,421200.0,12.3497,12.4028,12.3431,12.3829,421200.0
2005-10-05 13:30:00,18.65,18.66,18.6,18.63,127100.0,12.3829,12.3895,12.3497,12.3696,127100.0
2005-10-05 13:40:00,18.63,18.66,18.62,18.65,125100.0,12.3696,12.3895,12.363,12.3829,125100.0
2005-10-05 13:50:00,18.65,18.67,18.63,18.66,194600.0,12.3829,12.3962,12.3696,12.3895,194600.0
2005-10-05 14:00:00,18.65,18.72,18.63,18.66,148200.0,12.3829,12.4294,12.3696,12.3895,148200.0
2005-10-05 14:10:00,18.64,18.73,18.64,18.65,163400.0,12.3763,12.436,12.3763,12.3829,163400.0
2005-10-05 14:20:00,18.64,18.75,18.64,18.7,163200.0,12.3763,12.4493,12.3763,12.4161,163200.0
2005-10-05 14:30:00,18.69,18.74,18.67,18.73,236300.0,12.4095,12.4427,12.3962,12.436,236300.0
2005-10-05 14:40:00,18.73,18.8,18.72,18.74,186600.0,12.436,12.4825,12.4294,12.4427,186600.0
2005-10-05 14:50:00,18.75,18.77,18.71,18.76,146300.0,12.4493,12.4626,12.4227,12.4559,146300.0
2005-10-05 15:00:00,18.76,18.79,18.72,18.76,269600.0,12.4559,12.4759,12.4294,12.4559,269600.0
2005-10-05 15:10:00,18.76,18.77,18.7,18.7,190000.0,12.4559,12.4626,12.4161,12.4161,190000.0
2005-10-05 15:20:00,18.7,18.72,18.67,18.7,385700.0,12.4161,12.4294,12.3962,12.4161,385700.0
2005-10-05 15:30:00,18.7,18.73,18.64,18.64,451500.0,12.4161,12.436,12.3763,12.3763,451500.0
2005-10-05 15:40:00,18.64,18.68,18.52,18.53,429800.0,12.3763,12.4028,12.2966,12.3032,429800.0
2005-10-05 15:50:00,18.53,18.57,18.52,18.53,654100.0,12.3032,12.3298,12.2966,12.3032,654100.0
2005-10-06 09:30:00,18.86,19.24,18.85,19.0,692000.0,12.5223,12.7746,12.5157,12.6153,692000.0
2005-10-06 09:40:00,19.0,19.05,18.88,18.88,816800.0,12.6153,12.6485,12.5356,12.5356,816800.0
2005-10-06 09:50:00,18.86,18.95,18.85,18.91,852700.0,12.5223,12.5821,12.5157,12.5555,852700.0
2005-10-06 10:00:00,18.92,18.92,18.53,18.54,533100.0,12.5622,12.5622,12.3032,12.3099,533100.0
2005-10-06 10:10:00,18.53,18.82,18.51,18.6,477800.0,12.3032,12.4958,12.2899,12.3497,477800.0
2005-10-06 10:20:00,18.61,18.66,18.55,18.66,226500.0,12.3563,12.3895,12.3165,12.3895,226500.0
2005-10-06 10:30:00,18.66,18.74,18.64,18.65,613900.0,12.3895,12.4427,12.3763,12.3829,613900.0
2005-10-06 10:40:00,18.65,18.75,18.63,18.75,334200.0,12.3829,12.4493,12.3696,12.4493,334200.0
2005-10-06 10:50:00,18.75,18.79,18.68,18.78,221400.0,12.4493,12.4759,12.4028,12.4692,221400.0
2005-10-06 11:00:00,18.79,18.81,18.76,18.81,273200.0,12.4759,12.4891,12.4559,12.4891,273200.0
2005-10-06 11:10:00,18.8,18.9,18.8,18.89,306900.0,12.4825,12.5489,12.4825,12.5422,306900.0
2005-10-06 11:20:00,18.89,18.89,18.8,18.82,130900.0,12.5422,12.5422,12.4825,12.4958,130900.0
2005-10-06 11:30:00,18.82,18.85,18.81,18.84,122600.0,12.4958,12.5157,12.4891,12.509,122600.0
2005-10-06 11:40:00,18.83,18.84,18.79,18.79,232500.0,12.5024,12.509,12.4759,12.4759,232500.0
2005-10-06 11:50:00,18.79,18.8,18.72,18.77,98000.0,12.4759,12.4825,12.4294,12.4626,98000.0
2005-10-06 12:00:00,18.77,18.86,18.76,18.79,678400.0,12.4626,12.5223,12.4559,12.4759,678400.0
2005-10-06 12:10:00,18.79,18.85,18.75,18.78,137700.0,12.4759,12.5157,12.4493,12.4692,137700.0
2005-10-06 12:20:00,18.78,18.83,18.71,18.75,116000.0,12.4692,12.5024,12.4227,12.4493,116000.0
2005-10-06 12:30:00,18.76,18.8,18.67,18.78,217500.0,12.4559,12.4825,12.3962,12.4692,217500.0
2005-10-06 12:40:00,18.78,18.79,18.73,18.77,101600.0,12.4692,12.4759,12.436,12.4626,101600.0
2005-10-06 12:50:00,18.78,18.89,18.76,18.84,347500.0,12.4692,12.5422,12.4559,12.509,347500.0
2005-10-06 13:00:00,18.84,18.86,18.78,18.79,276400.0,12.509,12.5223,12.4692,12.4759,276400.0
2005-10-06 13:10:00,18.81,18.81,18.72,18.74,155500.0,12.4891,12.4891,12.4294,12.4427,155500.0
2005-10-06 13:20:00,18.75,18.79,18.72,18.77,208000.0,12.4493,12.4759,12.4294,12.4626,208000.0
2005-10-06 13:30:00,18.79,18.8,18.76,18.8,77200.0,12.4759,12.4825,12.4559,12.4825,77200.0
2005-10-06 13:40:00,18.8,18.82,18.75,18.76,135000.0,12.4825,12.4958,12.4493,12.4559,135000.0
2005-10-06 13:50:00,18.77,18.77,18.65,18.66,173500.0,12.4626,12.4626,12.3829,12.3895,173500.0
2005-10-06 14:00:00,18.67,18.68,18.55,18.62,255600.0,12.3962,12.4028,12.3165,12.363,255600.0
2005-10-06 14:10:00,18.61,18.7,18.61,18.7,173100.0,12.3563,12.4161,12.3563,12.4161,173100.0
2005-10-06 14:20:00,18.7,18.7,18.63,18.65,203000.0,12.4161,12.4161,12.3696,12.3829,203000.0
2005-10-06 14:30:00,18.65,18.68,18.61,18.65,257600.0,12.3829,12.4028,12.3563,12.3829,257600.0
2005-10-06 14:40:00,18.65,18.68,18.63,18.65,98100.0,12.3829,12.4028,12.3696,12.3829,98100.0
2005-10-06 14:50:00,18.66,18.67,18.61,18.64,224200.0,12.3895,12.3962,12.3563,12.3763,224200.0
2005-10-06 15:00:00,18.64,18.65,18.51,18.53,316600.0,12.3763,12.3829,12.2899,12.3032,316600.0
2005-10-06 15:10:00,18.53,18.63,18.52,18.63,361400.0,12.3032,12.3696,12.2966,12.3696,361400.0
2005-10-06 15:20:00,18.63,18.63,18.53,18.55,467800.0,12.3696,12.3696,12.3032,12.3165,467800.0
2005-10-06 15:30:00,18.56,18.56,18.38,18.45,710000.0,12.3231,12.3231,12.2036,12.2501,710000.0
2005-10-06 15:40:00,18.45,18.74,18.45,18.7,540300.0,12.2501,12.4427,12.2501,12.4161,540300.0
2005-10-06 15:50:00,18.7,18.74,18.6,18.61,633100.0,12.4161,12.4427,12.3497,12.3563,633100.0
2005-10-07 09:30:00,18.57,18.9,18.5,18.8,412600.0,12.3298,12.5489,12.2833,12.4825,412600.0
2005-10-07 09:40:00,18.8,18.85,18.69,18.7,232600.0,12.4825,12.5157,12.4095,12.4161,232600.0
2005-10-07 09:50:00,18.71,18.74,18.52,18.58,315100.0,12.4227,12.4427,12.2966,12.3364,315100.0
2005-10-07 10:00:00,18.58,18.7,18.55,18.65,213100.0,12.3364,12.4161,12.3165,12.3829,213100.0
2005-10-07 10:10:00,18.65,18.71,18.62,18.67,182500.0,12.3829,12.4227,12.363,12.3962,182500.0
2005-10-07 10:20:00,18.67,18.67,18.5,18.52,336800.0,12.3962,12.3962,12.2833,12.2966,336800.0
2005-10-07 10:30:00,18.52,18.65,18.52,18.6,270100.0,12.2966,12.3829,12.2966,12.3497,270100.0
2005-10-07 10:40:00,18.6,18.62,18.55,18.58,168500.0,12.3497,12.363,12.3165,12.3364,168500.0
2005-10-07 10:50:00,18.59,18.65,18.58,18.64,257700.0,12.3431,12.3829,12.3364,12.3763,257700.0
2005-10-07 11:00:00,18.64,18.7,18.61,18.68,182200.0,12.3763,12.4161,12.3563,12.4028,182200.0
2005-10-07 11:10:00,18.68,18.71,18.65,18.66,200300.0,12.4028,12.4227,12.3829,12.3895,200300.0
2005-10-07 11:20:00,18.65,18.67,18.61,18.63,118900.0,12.3829,12.3962,12.3563,12.3696,118900.0
2005-10-07 11:30:00,18.64,18.69,18.63,18.68,195000.0,12.3763,12.4095,12.3696,12.4028,195000.0
2005-10-07 11:40:00,18.69,18.74,18.66,18.66,132300.0,12.4095,12.4427,12.3895,12.3895,132300.0
2005-10-07 11:50:00,18.67,18.72,18.66,18.67,148800.0,12.3962,12.4294,12.3895,12.3962,148800.0
2005-10-07 12:00:00,18.67,18.7,18.66,18.69,117900.0,12.3962,12.4161,12.3895,12.4095,117900.0
2005-10-07 12:10:00,18.69,18.71,18.66,18.68,67300.0,12.4095,12.4227,12.3895,12.4028,67300.0
2005-10-07 12:20:00,18.68,18.7,18.65,18.66,132700.0,12.4028,12.4161,12.3829,12.3895,132700.0
2005-10-07 12:30:00,18.66,18.68,18.64,18.65,50400.0,12.3895,12.4028,12.3763,12.3829,50400.0
2005-10-07 12:40:00,18.65,18.7,18.64,18.69,73300.0,12.3829,12.4161,12.3763,12.4095,73300.0
2005-10-07 12:50:00,18.7,18.7,18.63,18.65,66800.0,12.4161,12.4161,12.3696,12.3829,66800.0
2005-10-07 13:00:00,18.65,18.66,18.64,18.66,114200.0,12.3829,12.3895,12.3763,12.3895,114200.0
2005-10-07 13:10:00,18.66,18.68,18.65,18.68,103200.0,12.3895,12.4028,12.3829,12.4028,103200.0
2005-10-07 13:20:00,18.68,18.69,18.66,18.66,44800.0,12.4028,12.4095,12.3895,12.3895,44800.0
2005-10-07 13:30:00,18.67,18.68,18.64,18.64,50300.0,12.3962,12.4028,12.3763,12.3763,50300.0
2005-10-07 13:40:00,18.65,18.66,18.62,18.64,137200.0,12.3829,12.3895,12.363,12.3763,137200.0
2005-10-07 13:50:00,18.65,18.65,18.62,18.63,84600.0,12.3829,12.3829,12.363,12.3696,84600.0
2005-10-07 14:00:00,18.62,18.62,18.53,18.57,164700.0,12.363,12.363,12.3032,12.3298,164700.0
2005-10-07 14:10:00,18.57,18.58,18.54,18.55,117500.0,12.3298,12.3364,12.3099,12.3165,117500.0
2005-10-07 14:20:00,18.55,18.6,18.53,18.56,175200.0,12.3165,12.3497,12.3032,12.3231,175200.0
2005-10-07 14:30:00,18.56,18.57,18.52,18.57,91100.0,12.3231,12.3298,12.2966,12.3298,91100.0
2005-10-07 14:40:00,18.57,18.6,18.55,18.58,128500.0,12.3298,12.3497,12.3165,12.3364,128500.0
2005-10-07 14:50:00,18.57,18.61,18.55,18.56,115100.0,12.3298,12.3563,12.3165,12.3231,115100.0
2005-10-07 15:00:00,18.56,18.58,18.53,18.56,105300.0,12.3231,12.3364,12.3032,12.3231,105300.0
2005-10-07 15:10:00,18.56,18.59,18.54,18.55,126900.0,12.3231,12.3431,12.3099,12.3165,126900.0
2005-10-07 15:20:00,18.55,18.56,18.53,18.54,116200.0,12.3165,12.3231,12.3032,12.3099,116200.0
2005-10-07 15:30:00,18.53,18.56,18.53,18.55,90900.0,12.3032,12.3231,12.3032,12.3165,90900.0
2005-10-07 15:40:00,18.55,18.58,18.53,18.57,192100.0,12.3165,12.3364,12.3032,12.3298,192100.0
2005-10-07 15:50:00,18.58,18.61,18.5,18.5,717500.0,12.3364,12.3563,12.2833,12.2833,717500.0
2005-10-10 09:30:00,18.53,18.65,18.53,18.65,208200.0,12.3032,12.3829,12.3032,12.3829,208200.0
2005-10-10 09:40:00,18.64,18.8,18.64,18.71,177100.0,12.3763,12.4825,12.3763,12.4227,177100.0
2005-10-10 09:50:00,18.7,18.73,18.51,18.55,153200.0,12.4161,12.436,12.2899,12.3165,153200.0
2005-10-10 10:00:00,18.55,18.55,18.3,18.41,231400.0,12.3165,12.3165,12.1505,12.2235,231400.0
2005-10-10 10:10:00,18.41,18.41,18.34,18.36,108400.0,12.2235,12.2235,12.1771,12.1903,108400.0
2005-10-10 10:20:00,18.36,18.48,18.34,18.48,138700.0,12.1903,12.27,12.1771,12.27,138700.0
2005-10-10 10:30:00,18.48,18.5,18.38,18.38,101700.0,12.27,12.2833,12.2036,12.2036,101700.0
2005-10-10 10:40:00,18.38,18.4,18.32,18.33,108800.0,12.2036,12.2169,12.1638,12.1704,108800.0
2005-10-10 10:50:00,18.33,18.39,18.33,18.38,98500.0,12.1704,12.2103,12.1704,12.2036,98500.0
2005-10-10 11:00:00,18.38,18.43,18.38,18.39,199300.0,12.2036,12.2368,12.2036,12.2103,199300.0
2005-10-10 11:10:00,18.39,18.41,18.36,18.36,189200.0,12.2103,12.2235,12.1903,12.1903,189200.0
2005-10-10 11:20:00,18.37,18.4,18.35,18.38,48900.0,12.197,12.2169,12.1837,12.2036,48900.0
2005-10-10 11:30:00,18.38,18.41,18.34,18.35,131000.0,12.2036,12.2235,12.1771,12.1837,131000.0
2005-10-10 11:40:00,18.36,18.38,18.33,18.37,145100.0,12.1903,12.2036,12.1704,12.197,145100.0
2005-10-10 11:50:00,18.38,18.48,18.37,18.47,190000.0,12.2036,12.27,12.197,12.2634,190000.0
2005-10-10 12:00:00,18.47,18.57,18.47,18.55,137700.0,12.2634,12.3298,12.2634,12.3165,137700.0
2005-10-10 12:10:00,18.55,18.55,18.48,18.48,298900.0,12.3165,12.3165,12.27,12.27,298900.0
2005-10-10 12:20:00,18.47,18.49,18.39,18.4,69200.0,12.2634,12.2767,12.2103,12.2169,69200.0
2005-10-10 12:30:00,18.41,18.45,18.4,18.41,65800.0,12.2235,12.2501,12.2169,12.2235,65800.0
2005-10-10 12:40:00,18.42,18.45,18.41,18.44,42600.0,12.2302,12.2501,12.2235,12.2435,42600.0
2005-10-10 12:50:00,18.45,18.56,18.44,18.47,104800.0,12.2501,12.3231,12.2435,12.2634,104800.0
2005-10-10 13:00:00,18.46,18.47,18.42,18.45,92700.0,12.2567,12.2634,12.2302,12.2501,92700.0
2005-10-10 13:10:00,18.45,18.5,18.44,18.48,53200.0,12.2501,12.2833,12.2435,12.27,53200.0
2005-10-10 13:20:00,18.48,18.49,18.46,18.46,60800.0,12.27,12.2767,12.2567,12.2567,60800.0
2005-10-10 13:30:00,18.46,18.51,18.44,18.45,66500.0,12.2567,12.2899,12.2435,12.2501,66500.0
2005-10-10 13:40:00,18.45,18.45,18.38,18.39,65100.0,12.2501,12.2501,12.2036,12.2103,65100.0
2005-10-10 13:50:00,18.4,18.4,18.36,18.39,66100.0,12.2169,12.2169,12.1903,12.2103,66100.0
2005-10-10 14:00:00,18.4,18.41,18.36,18.36,96200.0,12.2169,12.2235,12.1903,12.1903,96200.0
2005-10-10 14:10:00,18.36,18.37,18.33,18.35,169500.0,12.1903,12.197,12.1704,12.1837,169500.0
2005-10-10 14:20:00,18.35,18.38,18.32,18.32,102800.0,12.1837,12.2036,12.1638,12.1638,102800.0
2005-10-10 14:30:00,18.32,18.34,18.25,18.25,241200.0,12.1638,12.1771,12.1173,12.1173,241200.0
2005-10-10 14:40:00,18.25,18.3,18.2,18.2,265900.0,12.1173,12.1505,12.0841,12.0841,265900.0
2005-10-10 14:50:00,18.21,18.31,18.19,18.3,231800.0,12.0908,12.1571,12.0775,12.1505,231800.0
2005-10-10 15:00:00,18.3,18.4,18.3,18.35,106300.0,12.1505,12.2169,12.1505,12.1837,106300.0
2005-10-10 15:10:00,18.35,18.36,18.25,18.27,243800.0,12.1837,12.1903,12.1173,12.1306,243800.0
2005-10-10 15:20:00,18.25,18.35,18.25,18.32,256200.0,12.1173,12.1837,12.1173,12.1638,256200.0
2005-10-10 15:30:00,18.31,18.33,18.22,18.29,450900.0,12.1571,12.1704,12.0974,12.1439,450900.0
2005-10-10 15:40:00,18.28,18.29,18.23,18.25,446500.0,12.1372,12.1439,12.104,12.1173,446500.0
2005-10-10 15:50:00,18.25,18.27,18.23,18.23,349600.0,12.1173,12.1306,12.104,12.104,349600.0
2005-10-11 09:30:00,18.35,18.35,18.02,18.05,502600.0,12.1837,12.1837,11.9646,11.9845,502600.0
2005-10-11 09:40:00,18.03,18.03,17.9,17.9,858500.0,11.9712,11.9712,11.8849,11.8849,858500.0
2005-10-11 09:50:00,17.91,18.01,17.88,17.96,700800.0,11.8916,11.958,11.8716,11.9248,700800.0
2005-10-11 10:00:00,17.95,17.98,17.64,17.7,773700.0,11.9181,11.938,11.7123,11.7521,773700.0
2005-10-11 10:10:00,17.71,17.82,17.47,17.6,874600.0,11.7588,11.8318,11.5994,11.6857,874600.0
2005-10-11 10:20:00,17.6,17.71,17.52,17.69,626900.0,11.6857,11.7588,11.6326,11.7455,626900.0
2005-10-11 10:30:00,17.7,17.73,17.53,17.53,623200.0,11.7521,11.7721,11.6393,11.6393,623200.0
2005-10-11 10:40:00,17.53,17.55,17.38,17.44,1313600.0,11.6393,11.6525,11.5397,11.5795,1313600.0
2005-10-11 10:50:00,17.44,17.47,17.24,17.27,1667300.0,11.5795,11.5994,11.4467,11.4666,1667300.0
2005-10-11 11:00:00,17.27,17.3,16.61,16.89,3078000.0,11.4666,11.4865,11.0284,11.2143,3078000.0
2005-10-11 11:10:00,16.88,17.05,16.79,16.97,2129700.0,11.2077,11.3206,11.1479,11.2674,2129700.0
2005-10-11 11:20:00,16.98,17.0,16.87,16.92,1569800.0,11.2741,11.2874,11.201,11.2342,1569800.0
2005-10-11 11:30:00,16.91,17.07,16.9,17.01,1798700.0,11.2276,11.3338,11.221,11.294,1798700.0
2005-10-11 11:40:00,17.0,17.27,16.99,17.16,1652900.0,11.2874,11.4666,11.2807,11.3936,1652900.0
2005-10-11 11:50:00,17.16,17.33,17.09,17.09,892300.0,11.3936,11.5065,11.3471,11.3471,892300.0
2005-10-11 12:00:00,17.1,17.15,17.01,17.09,960200.0,11.3538,11.387,11.294,11.3471,960200.0
2005-10-11 12:10:00,17.1,17.12,17.04,17.08,529500.0,11.3538,11.367,11.3139,11.3405,529500.0
2005-10-11 12:20:00,17.08,17.1,16.96,17.06,720200.0,11.3405,11.3538,11.2608,11.3272,720200.0
2005-10-11 12:30:00,17.06,17.17,17.02,17.13,595300.0,11.3272,11.4002,11.3006,11.3737,595300.0
2005-10-11 12:40:00,17.15,17.2,17.13,17.17,547200.0,11.387,11.4202,11.3737,11.4002,547200.0
2005-10-11 12:50:00,17.17,17.25,17.16,17.25,544900.0,11.4002,11.4533,11.3936,11.4533,544900.0
2005-10-11 13:00:00,17.25,17.27,17.22,17.24,531000.0,11.4533,11.4666,11.4334,11.4467,531000.0
2005-10-11 13:10:00,17.25,17.34,17.24,17.33,542600.0,11.4533,11.5131,11.4467,11.5065,542600.0
2005-10-11 13:20:00,17.32,17.38,17.31,17.35,307400.0,11.4998,11.5397,11.4932,11.5197,307400.0
2005-10-11 13:30:00,17.34,17.4,17.27,17.39,343600.0,11.5131,11.5529,11.4666,11.5463,343600.0
2005-10-11 13:40:00,17.4,17.43,17.31,17.33,282000.0,11.5529,11.5729,11.4932,11.5065,282000.0
2005-10-11 13:50:00,17.32,17.37,17.31,17.37,350600.0,11.4998,11.533,11.4932,11.533,350600.0
2005-10-11 14:00:00,17.37,17.4,17.33,17.39,315600.0,11.533,11.5529,11.5065,11.5463,315600.0
2005-10-11 14:10:00,17.38,17.62,17.38,17.57,570000.0,11.5397,11.699,11.5397,11.6658,570000.0
2005-10-11 14:20:00,17.58,17.63,17.56,17.57,400100.0,11.6725,11.7057,11.6592,11.6658,400100.0
2005-10-11 14:30:00,17.57,17.64,17.56,17.58,234900.0,11.6658,11.7123,11.6592,11.6725,234900.0
2005-10-11 14:40:00,17.57,17.64,17.54,17.61,346000.0,11.6658,11.7123,11.6459,11.6924,346000.0
2005-10-11 14:50:00,17.6,17.64,17.6,17.62,329800.0,11.6857,11.7123,11.6857,11.699,329800.0
2005-10-11 15:00:00,17.62,17.69,17.6,17.68,748400.0,11.699,11.7455,11.6857,11.7389,748400.0
2005-10-11 15:10:00,17.68,17.78,17.57,17.76,513700.0,11.7389,11.8052,11.6658,11.792,513700.0
2005-10-11 15:20:00,17.77,17.78,17.64,17.76,633200.0,11.7986,11.8052,11.7123,11.792,633200.0
2005-10-11 15:30:00,17.75,17.77,17.68,17.7,957300.0,11.7853,11.7986,11.7389,11.7521,957300.0
2005-10-11 15:40:00,17.69,17.74,17.67,17.72,1076100.0,11.7455,11.7787,11.7322,11.7654,1076100.0
2005-10-11 15:50:00,17.72,17.82,17.72,17.76,1064600.0,11.7654,11.8318,11.7654,11.792,1064600.0
2005-10-12 09:30:00,17.27,17.45,17.07,17.35,858900.0,11.4666,11.5861,11.3338,11.5197,858900.0
2005-10-12 09:40:00,17.35,17.68,17.31,17.57,664400.0,11.5197,11.7389,11.4932,11.6658,664400.0
2005-10-12 09:50:00,17.57,17.63,17.4,17.6,801500.0,11.6658,11.7057,11.5529,11.6857,801500.0
2005-10-12 10:00:00,17.61,17.62,17.45,17.56,343000.0,11.6924,11.699,11.5861,11.6592,343000.0
2005-10-12 10:10:00,17.56,17.61,17.5,17.56,275000.0,11.6592,11.6924,11.6193,11.6592,275000.0
2005-10-12 10:20:00,17.56,17.56,17.38,17.43,666700.0,11.6592,11.6592,11.5397,11.5729,666700.0
2005-10-12 10:30:00,17.43,17.57,17.41,17.53,280900.0,11.5729,11.6658,11.5596,11.6393,280900.0
2005-10-12 10:40:00,17.55,17.64,17.48,17.53,405900.0,11.6525,11.7123,11.6061,11.6393,405900.0
2005-10-12 10:50:00,17.54,17.54,17.45,17.46,234500.0,11.6459,11.6459,11.5861,11.5928,234500.0
2005-10-12 11:00:00,17.46,17.49,17.38,17.43,412400.0,11.5928,11.6127,11.5397,11.5729,412400.0
2005-10-12 11:10:00,17.44,17.5,17.42,17.5,267400.0,11.5795,11.6193,11.5662,11.6193,267400.0
2005-10-12 11:20:00,17.5,17.57,17.48,17.56,207700.0,11.6193,11.6658,11.6061,11.6592,207700.0
2005-10-12 11:30:00,17.56,17.6,17.5,17.51,152700.0,11.6592,11.6857,11.6193,11.626,152700.0
2005-10-12 11:40:00,17.51,17.54,17.42,17.44,230500.0,11.626,11.6459,11.5662,11.5795,230500.0
2005-10-12 11:50:00,17.44,17.47,17.4,17.43,115500.0,11.5795,11.5994,11.5529,11.5729,115500.0
2005-10-12 12:00:00,17.43,17.5,17.39,17.45,221200.0,11.5729,11.6193,11.5463,11.5861,221200.0
2005-10-12 12:10:00,17.45,17.6,17.45,17.53,363300.0,11.5861,11.6857,11.5861,11.6393,363300.0
2005-10-12 12:20:00,17.53,17.53,17.47,17.49,100600.0,11.6393,11.6393,11.5994,11.6127,100600.0
2005-10-12 12:30:00,17.5,17.53,17.47,17.51,101000.0,11.6193,11.6393,11.5994,11.626,101000.0
2005-10-12 12:40:00,17.51,17.57,17.5,17.51,83100.0,11.626,11.6658,11.6193,11.626,83100.0
2005-10-12 12:50:00,17.51,17.56,17.5,17.52,99400.0,11.626,11.6592,11.6193,11.6326,99400.0
2005-10-12 13:00:00,17.52,17.56,17.5,17.54,139900.0,11.6326,11.6592,11.6193,11.6459,139900.0
2005-10-12 13:10:00,17.56,17.57,17.5,17.55,110000.0,11.6592,11.6658,11.6193,11.6525,110000.0
2005-10-12 13:20:00,17.54,17.58,17.5,17.52,133700.0,11.6459,11.6725,11.6193,11.6326,133700.0
2005-10-12 13:30:00,17.52,17.54,17.5,17.53,81700.0,11.6326,11.6459,11.6193,11.6393,81700.0
2005-10-12 13:40:00,17.52,17.53,17.49,17.52,247500.0,11.6326,11.6393,11.6127,11.6326,247500.0
2005-10-12 13:50:00,17.52,17.54,17.45,17.46,397300.0,11.6326,11.6459,11.5861,11.5928,397300.0
2005-10-12 14:00:00,17.47,17.55,17.46,17.49,187500.0,11.5994,11.6525,11.5928,11.6127,187500.0
2005-10-12 14:10:00,17.49,17.5,17.45,17.49,238500.0,11.6127,11.6193,11.5861,11.6127,238500.0
2005-10-12 14:20:00,17.48,17.5,17.4,17.5,252900.0,11.6061,11.6193,11.5529,11.6193,252900.0
2005-10-12 14:30:00,17.5,17.5,17.4,17.42,152100.0,11.6193,11.6193,11.5529,11.5662,152100.0
2005-10-12 14:40:00,17.41,17.47,17.4,17.44,121200.0,11.5596,11.5994,11.5529,11.5795,121200.0
2005-10-12 14:50:00,17.43,17.49,17.42,17.48,277100.0,11.5729,11.6127,11.5662,11.6061,277100.0
2005-10-12 15:00:00,17.48,17.49,17.42,17.43,366700.0,11.6061,11.6127,11.5662,11.5729,366700.0
2005-10-12 15:10:00,17.44,17.45,17.38,17.42,553300.0,11.5795,11.5861,11.5397,11.5662,553300.0
2005-10-12 15:20:00,17.42,17.47,17.4,17.45,295600.0,11.5662,11.5994,11.5529,11.5861,295600.0
2005-10-12 15:30:00,17.45,17.5,17.43,17.46,361400.0,11.5861,11.6193,11.5729,11.5928,361400.0
2005-10-12 15:40:00,17.46,17.58,17.46,17.54,440200.0,11.5928,11.6725,11.5928,11.6459,440200.0
2005-10-12 15:50:00,17.56,17.7,17.53,17.53,567600.0,11.6592,11.7521,11.6393,11.6393,567600.0
2005-10-13 09:30:00,17.36,17.55,17.3,17.48,417900.0,11.5264,11.6525,11.4865,11.6061,417900.0
2005-10-13 09:40:00,17.46,17.54,17.41,17.48,289800.0,11.5928,11.6459,11.5596,11.6061,289800.0
2005-10-13 09:50:00,17.49,17.65,17.47,17.58,192000.0,11.6127,11.7189,11.5994,11.6725,192000.0
2005-10-13 10:00:00,17.58,17.74,17.5,17.74,314600.0,11.6725,11.7787,11.6193,11.7787,314600.0
2005-10-13 10:10:00,17.73,17.93,17.7,17.75,281600.0,11.7721,11.9048,11.7521,11.7853,281600.0
2005-10-13 10:20:00,17.76,17.79,17.64,17.65,185900.0,11.792,11.8119,11.7123,11.7189,185900.0
2005-10-13 10:30:00,17.65,17.81,17.58,17.8,226800.0,11.7189,11.8252,11.6725,11.8185,226800.0
2005-10-13 10:40:00,17.8,17.87,17.74,17.8,281100.0,11.8185,11.865,11.7787,11.8185,281100.0
2005-10-13 10:50:00,17.79,17.8,17.71,17.77,303900.0,11.8119,11.8185,11.7588,11.7986,303900.0
2005-10-13 11:00:00,17.78,17.83,17.73,17.82,406400.0,11.8052,11.8384,11.7721,11.8318,406400.0
2005-10-13 11:10:00,17.83,17.89,17.78,17.87,285600.0,11.8384,11.8783,11.8052,11.865,285600.0
2005-10-13 11:20:00,17.87,17.9,17.85,17.88,283500.0,11.865,11.8849,11.8517,11.8716,283500.0
2005-10-13 11:30:00,17.88,17.89,17.77,17.81,292400.0,11.8716,11.8783,11.7986,11.8252,292400.0
2005-10-13 11:40:00,17.81,17.83,17.76,17.79,148700.0,11.8252,11.8384,11.792,11.8119,148700.0
2005-10-13 11:50:00,17.79,17.82,17.75,17.77,234100.0,11.8119,11.8318,11.7853,11.7986,234100.0
2005-10-13 12:00:00,17.77,17.8,17.75,17.77,226600.0,11.7986,11.8185,11.7853,11.7986,226600.0
2005-10-13 12:10:00,17.77,17.81,17.76,17.79,182500.0,11.7986,11.8252,11.792,11.8119,182500.0
2005-10-13 12:20:00,17.8,17.81,17.71,17.76,242500.0,11.8185,11.8252,11.7588,11.792,242500.0
2005-10-13 12:30:00,17.76,17.81,17.74,17.75,200300.0,11.792,11.8252,11.7787,11.7853,200300.0
2005-10-13 12:40:00,17.75,17.81,17.74,17.8,363200.0,11.7853,11.8252,11.7787,11.8185,363200.0
2005-10-13 12:50:00,17.8,17.8,17.76,17.77,140800.0,11.8185,11.8185,11.792,11.7986,140800.0
2005-10-13 13:00:00,17.77,17.77,17.73,17.75,168100.0,11.7986,11.7986,11.7721,11.7853,168100.0
2005-10-13 13:10:00,17.75,17.79,17.72,17.74,166400.0,11.7853,11.8119,11.7654,11.7787,166400.0
2005-10-13 13:20:00,17.74,17.77,17.73,17.75,105800.0,11.7787,11.7986,11.7721,11.7853,105800.0
2005-10-13 13:30:00,17.75,17.76,17.75,17.76,144000.0,11.7853,11.792,11.7853,11.792,144000.0
2005-10-13 13:40:00,17.75,17.76,17.57,17.64,216200.0,11.7853,11.792,11.6658,11.7123,216200.0
2005-10-13 13:50:00,17.64,17.68,17.64,17.65,237800.0,11.7123,11.7389,11.7123,11.7189,237800.0
2005-10-13 14:00:00,17.65,17.73,17.65,17.69,139700.0,11.7189,11.7721,11.7189,11.7455,139700.0
2005-10-13 14:10:00,17.68,17.69,17.63,17.66,96500.0,11.7389,11.7455,11.7057,11.7256,96500.0
2005-10-13 14:20:00,17.65,17.77,17.63,17.67,289000.0,11.7189,11.7986,11.7057,11.7322,289000.0
2005-10-13 14:30:00,17.67,17.75,17.66,17.73,172400.0,11.7322,11.7853,11.7256,11.7721,172400.0
2005-10-13 14:40:00,17.73,17.75,17.7,17.71,230800.0,11.7721,11.7853,11.7521,11.7588,230800.0
2005-10-13 14:50:00,17.71,17.74,17.69,17.71,110300.0,11.7588,11.7787,11.7455,11.7588,110300.0
2005-10-13 15:00:00,17.71,17.74,17.69,17.7,157500.0,11.7588,11.7787,11.7455,11.7521,157500.0
2005-10-13 15:10:00,17.71,17.72,17.68,17.7,122200.0,11.7588,11.7654,11.7389,11.7521,122200.0
2005-10-13 15:20:00,17.7,17.71,17.67,17.69,305400.0,11.7521,11.7588,11.7322,11.7455,305400.0
2005-10-13 15:30:00,17.7,17.73,17.68,17.7,176000.0,11.7521,11.7721,11.7389,11.7521,176000.0
2005-10-13 15:40:00,17.7,17.72,17.68,17.7,321000.0,11.7521,11.7654,11.7389,11.7521,321000.0
2005-10-13 15:50:00,17.7,17.72,17.61,17.68,380500.0,11.7521,11.7654,11.6924,11.7389,380500.0
2005-10-14 09:30:00,18.0,18.4,18.0,18.38,799300.0,11.9513,12.2169,11.9513,12.2036,799300.0
2005-10-14 09:40:00,18.39,18.71,18.38,18.51,1250500.0,12.2103,12.4227,12.2036,12.2899,1250500.0
2005-10-14 09:50:00,18.51,18.53,18.25,18.41,1121800.0,12.2899,12.3032,12.1173,12.2235,1121800.0
2005-10-14 10:00:00,18.4,18.48,18.34,18.39,488000.0,12.2169,12.27,12.1771,12.2103,488000.0
2005-10-14 10:10:00,18.39,18.4,18.24,18.28,608800.0,12.2103,12.2169,12.1107,12.1372,608800.0
2005-10-14 10:20:00,18.27,18.34,18.25,18.26,324300.0,12.1306,12.1771,12.1173,12.124,324300.0
2005-10-14 10:30:00,18.25,18.39,18.25,18.36,300800.0,12.1173,12.2103,12.1173,12.1903,300800.0
2005-10-14 10:40:00,18.37,18.46,18.34,18.44,293800.0,12.197,12.2567,12.1771,12.2435,293800.0
2005-10-14 10:50:00,18.43,18.46,18.38,18.38,162100.0,12.2368,12.2567,12.2036,12.2036,162100.0
2005-10-14 11:00:00,18.38,18.45,18.37,18.4,216600.0,12.2036,12.2501,12.197,12.2169,216600.0
2005-10-14 11:10:00,18.4,18.46,18.36,18.45,284400.0,12.2169,12.2567,12.1903,12.2501,284400.0
2005-10-14 11:20:00,18.44,18.48,18.38,18.47,423700.0,12.2435,12.27,12.2036,12.2634,423700.0
2005-10-14 11:30:00,18.48,18.5,18.42,18.43,268000.0,12.27,12.2833,12.2302,12.2368,268000.0
2005-10-14 11:40:00,18.43,18.47,18.4,18.46,125200.0,12.2368,12.2634,12.2169,12.2567,125200.0
2005-10-14 11:50:00,18.46,18.49,18.45,18.47,197100.0,12.2567,12.2767,12.2501,12.2634,197100.0
2005-10-14 12:00:00,18.46,18.48,18.44,18.46,99300.0,12.2567,12.27,12.2435,12.2567,99300.0
2005-10-14 12:10:00,18.46,18.47,18.4,18.4,165200.0,12.2567,12.2634,12.2169,12.2169,165200.0
2005-10-14 12:20:00,18.4,18.42,18.37,18.38,344400.0,12.2169,12.2302,12.197,12.2036,344400.0
2005-10-14 12:30:00,18.38,18.42,18.38,18.38,224900.0,12.2036,12.2302,12.2036,12.2036,224900.0
2005-10-14 12:40:00,18.38,18.39,18.27,18.33,276500.0,12.2036,12.2103,12.1306,12.1704,276500.0
2005-10-14 12:50:00,18.33,18.33,18.25,18.26,253200.0,12.1704,12.1704,12.1173,12.124,253200.0
2005-10-14 13:00:00,18.26,18.29,18.23,18.28,168300.0,12.124,12.1439,12.104,12.1372,168300.0
2005-10-14 13:10:00,18.28,18.34,18.25,18.27,169900.0,12.1372,12.1771,12.1173,12.1306,169900.0
2005-10-14 13:20:00,18.27,18.31,18.26,18.31,318500.0,12.1306,12.1571,12.124,12.1571,318500.0
2005-10-14 13:30:00,18.28,18.32,18.23,18.25,466100.0,12.1372,12.1638,12.104,12.1173,466100.0
2005-10-14 13:40:00,18.25,18.26,18.21,18.22,340500.0,12.1173,12.124,12.0908,12.0974,340500.0
2005-10-14 13:50:00,18.22,18.25,18.21,18.21,172200.0,12.0974,12.1173,12.0908,12.0908,172200.0
2005-10-14 14:00:00,18.21,18.22,18.1,18.15,220500.0,12.0908,12.0974,12.0177,12.0509,220500.0
2005-10-14 14:10:00,18.16,18.18,18.1,18.11,302100.0,12.0576,12.0708,12.0177,12.0244,302100.0
2005-10-14 14:20:00,18.11,18.12,18.03,18.09,316900.0,12.0244,12.031,11.9712,12.0111,316900.0
2005-10-14 14:30:00,18.08,18.14,18.07,18.12,154400.0,12.0044,12.0443,11.9978,12.031,154400.0
2005-10-14 14:40:00,18.13,18.25,18.12,18.21,174000.0,12.0376,12.1173,12.031,12.0908,174000.0
2005-10-14 14:50:00,18.21,18.27,18.2,18.22,174900.0,12.0908,12.1306,12.0841,12.0974,174900.0
2005-10-14 15:00:00,18.21,18.24,18.14,18.15,233600.0,12.0908,12.1107,12.0443,12.0509,233600.0
2005-10-14 15:10:00,18.15,18.16,18.09,18.12,258700.0,12.0509,12.0576,12.0111,12.031,258700.0
2005-10-14 15:20:00,18.12,18.22,18.12,18.22,313400.0,12.031,12.0974,12.031,12.0974,313400.0
2005-10-14 15:30:00,18.22,18.24,18.19,18.19,290800.0,12.0974,12.1107,12.0775,12.0775,290800.0
2005-10-14 15:40:00,18.19,18.22,18.16,18.17,674200.0,12.0775,12.0974,12.0576,12.0642,674200.0
2005-10-14 15:50:00,18.18,18.22,18.18,18.18,704900.0,12.0708,12.0974,12.0708,12.0708,704900.0
2005-10-17 09:30:00,18.1,18.16,18.04,18.14,341500.0,12.0177,12.0576,11.9779,12.0443,341500.0
2005-10-17 09:40:00,18.13,18.21,18.12,18.2,496500.0,12.0376,12.0908,12.031,12.0841,496500.0
2005-10-17 09:50:00,18.2,18.26,18.16,18.2,354200.0,12.0841,12.124,12.0576,12.0841,354200.0
2005-10-17 10:00:00,18.2,18.21,18.13,18.14,434100.0,12.0841,12.0908,12.0376,12.0443,434100.0
2005-10-17 10:10:00,18.13,18.13,18.06,18.08,238300.0,12.0376,12.0376,11.9912,12.0044,238300.0
2005-10-17 10:20:00,18.08,18.09,17.96,18.01,390200.0,12.0044,12.0111,11.9248,11.958,390200.0
2005-10-17 10:30:00,18.01,18.03,18.0,18.02,119700.0,11.958,11.9712,11.9513,11.9646,119700.0
2005-10-17 10:40:00,18.01,18.03,17.99,18.01,108500.0,11.958,11.9712,11.9447,11.958,108500.0
2005-10-17 10:50:00,18.01,18.07,18.0,18.07,101700.0,11.958,11.9978,11.9513,11.9978,101700.0
2005-10-17 11:00:00,18.05,18.12,18.04,18.1,191500.0,11.9845,12.031,11.9779,12.0177,191500.0
2005-10-17 11:10:00,18.09,18.1,18.07,18.08,74800.0,12.0111,12.0177,11.9978,12.0044,74800.0
2005-10-17 11:20:00,18.07,18.1,18.05,18.06,69100.0,11.9978,12.0177,11.9845,11.9912,69100.0
2005-10-17 11:30:00,18.06,18.08,18.05,18.05,171800.0,11.9912,12.0044,11.9845,11.9845,171800.0
2005-10-17 11:40:00,18.05,18.06,17.99,18.0,328000.0,11.9845,11.9912,11.9447,11.9513,328000.0
2005-10-17 11:50:00,18.01,18.01,17.96,17.99,162900.0,11.958,11.958,11.9248,11.9447,162900.0
2005-10-17 12:00:00,17.99,18.0,17.97,17.99,127100.0,11.9447,11.9513,11.9314,11.9447,127100.0
2005-10-17 12:10:00,17.99,18.0,17.95,17.97,119000.0,11.9447,11.9513,11.9181,11.9314,119000.0
2005-10-17 12:20:00,17.96,17.97,17.92,17.95,179000.0,11.9248,11.9314,11.8982,11.9181,179000.0
2005-10-17 12:30:00,17.95,17.95,17.86,17.87,107300.0,11.9181,11.9181,11.8584,11.865,107300.0
2005-10-17 12:40:00,17.87,17.89,17.84,17.89,133000.0,11.865,11.8783,11.8451,11.8783,133000.0
2005-10-17 12:50:00,17.88,17.92,17.87,17.91,98100.0,11.8716,11.8982,11.865,11.8916,98100.0
2005-10-17 13:00:00,17.91,17.93,17.9,17.91,103000.0,11.8916,11.9048,11.8849,11.8916,103000.0
2005-10-17 13:10:00,17.91,17.96,17.91,17.95,152900.0,11.8916,11.9248,11.8916,11.9181,152900.0
2005-10-17 13:20:00,17.96,18.04,17.95,18.04,171400.0,11.9248,11.9779,11.9181,11.9779,171400.0
2005-10-17 13:30:00,18.03,18.05,18.01,18.03,89500.0,11.9712,11.9845,11.958,11.9712,89500.0
2005-10-17 13:40:00,18.03,18.09,18.02,18.09,89800.0,11.9712,12.0111,11.9646,12.0111,89800.0
2005-10-17 13:50:00,18.08,18.09,18.02,18.03,84200.0,12.0044,12.0111,11.9646,11.9712,84200.0
2005-10-17 14:00:00,18.03,18.07,18.02,18.05,73800.0,11.9712,11.9978,11.9646,11.9845,73800.0
2005-10-17 14:10:00,18.05,18.06,18.05,18.06,78200.0,11.9845,11.9912,11.9845,11.9912,78200.0
2005-10-17 14:20:00,18.06,18.06,18.03,18.04,149000.0,11.9912,11.9912,11.9712,11.9779,149000.0
2005-10-17 14:30:00,18.04,18.06,18.02,18.06,112500.0,11.9779,11.9912,11.9646,11.9912,112500.0
2005-10-17 14:40:00,18.05,18.06,18.03,18.03,167800.0,11.9845,11.9912,11.9712,11.9712,167800.0
2005-10-17 14:50:00,18.04,18.06,18.03,18.05,73100.0,11.9779,11.9912,11.9712,11.9845,73100.0
2005-10-17 15:00:00,18.06,18.06,18.04,18.05,121200.0,11.9912,11.9912,11.9779,11.9845,121200.0
2005-10-17 15:10:00,18.04,18.08,18.03,18.04,115400.0,11.9779,12.0044,11.9712,11.9779,115400.0
2005-10-17 15:20:00,18.04,18.05,18.03,18.04,84200.0,11.9779,11.9845,11.9712,11.9779,84200.0
2005-10-17 15:30:00,18.03,18.07,18.03,18.06,179300.0,11.9712,11.9978,11.9712,11.9912,179300.0
2005-10-17 15:40:00,18.07,18.12,18.06,18.12,276200.0,11.9978,12.031,11.9912,12.031,276200.0
2005-10-17 15:50:00,18.12,18.2,18.08,18.1,359500.0,12.031,12.0841,12.0044,12.0177,359500.0
2005-10-18 09:30:00,18.13,18.38,18.12,18.26,468000.0,12.0376,12.2036,12.031,12.124,468000.0
2005-10-18 09:40:00,18.27,18.27,18.12,18.15,164000.0,12.1306,12.1306,12.031,12.0509,164000.0
2005-10-18 09:50:00,18.15,18.25,18.15,18.18,131600.0,12.0509,12.1173,12.0509,12.0708,131600.0
2005-10-18 10:00:00,18.18,18.18,18.03,18.09,186200.0,12.0708,12.0708,11.9712,12.0111,186200.0
2005-10-18 10:10:00,18.09,18.15,18.08,18.14,242900.0,12.0111,12.0509,12.0044,12.0443,242900.0
2005-10-18 10:20:00,18.13,18.19,18.12,18.17,140900.0,12.0376,12.0775,12.031,12.0642,140900.0
2005-10-18 10:30:00,18.16,18.18,18.12,18.13,199000.0,12.0576,12.0708,12.031,12.0376,199000.0
2005-10-18 10:40:00,18.12,18.17,18.11,18.13,89800.0,12.031,12.0642,12.0244,12.0376,89800.0
2005-10-18 10:50:00,18.13,18.19,18.12,18.17,213300.0,12.0376,12.0775,12.031,12.0642,213300.0
2005-10-18 11:00:00,18.17,18.2,18.14,18.16,802700.0,12.0642,12.0841,12.0443,12.0576,802700.0
2005-10-18 11:10:00,18.16,18.19,18.16,18.16,120400.0,12.0576,12.0775,12.0576,12.0576,120400.0
2005-10-18 11:20:00,18.17,18.2,18.16,18.18,236100.0,12.0642,12.0841,12.0576,12.0708,236100.0
2005-10-18 11:30:00,18.18,18.24,18.17,18.24,221000.0,12.0708,12.1107,12.0642,12.1107,221000.0
2005-10-18 11:40:00,18.24,18.24,18.2,18.22,102800.0,12.1107,12.1107,12.0841,12.0974,102800.0
2005-10-18 11:50:00,18.22,18.23,18.2,18.21,103000.0,12.0974,12.104,12.0841,12.0908,103000.0
2005-10-18 12:00:00,18.21,18.25,18.2,18.2,173200.0,12.0908,12.1173,12.0841,12.0841,173200.0
2005-10-18 12:10:00,18.2,18.22,18.16,18.17,75100.0,12.0841,12.0974,12.0576,12.0642,75100.0
2005-10-18 12:20:00,18.17,18.21,18.17,18.18,157400.0,12.0642,12.0908,12.0642,12.0708,157400.0
2005-10-18 12:30:00,18.18,18.2,18.18,18.18,112500.0,12.0708,12.0841,12.0708,12.0708,112500.0
2005-10-18 12:40:00,18.19,18.19,18.14,18.15,109400.0,12.0775,12.0775,12.0443,12.0509,109400.0
2005-10-18 12:50:00,18.15,18.16,18.13,18.15,113800.0,12.0509,12.0576,12.0376,12.0509,113800.0
2005-10-18 13:00:00,18.15,18.16,18.14,18.16,96600.0,12.0509,12.0576,12.0443,12.0576,96600.0
2005-10-18 13:10:00,18.16,18.21,18.16,18.18,167100.0,12.0576,12.0908,12.0576,12.0708,167100.0
2005-10-18 13:20:00,18.18,18.2,18.15,18.19,95600.0,12.0708,12.0841,12.0509,12.0775,95600.0
2005-10-18 13:30:00,18.19,18.19,18.15,18.16,114200.0,12.0775,12.0775,12.0509,12.0576,114200.0
2005-10-18 13:40:00,18.16,18.19,18.16,18.17,116300.0,12.0576,12.0775,12.0576,12.0642,116300.0
2005-10-18 13:50:00,18.17,18.19,18.16,18.18,86400.0,12.0642,12.0775,12.0576,12.0708,86400.0
2005-10-18 14:00:00,18.18,18.21,18.17,18.21,232500.0,12.0708,12.0908,12.0642,12.0908,232500.0
2005-10-18 14:10:00,18.19,18.2,18.17,18.18,172400.0,12.0775,12.0841,12.0642,12.0708,172400.0
2005-10-18 14:20:00,18.18,18.2,18.16,18.19,91500.0,12.0708,12.0841,12.0576,12.0775,91500.0
2005-10-18 14:30:00,18.18,18.2,18.16,18.17,108700.0,12.0708,12.0841,12.0576,12.0642,108700.0
2005-10-18 14:40:00,18.18,18.19,18.15,18.16,112200.0,12.0708,12.0775,12.0509,12.0576,112200.0
2005-10-18 14:50:00,18.16,18.19,18.08,18.1,323000.0,12.0576,12.0775,12.0044,12.0177,323000.0
2005-10-18 15:00:00,18.1,18.14,18.08,18.14,263900.0,12.0177,12.0443,12.0044,12.0443,263900.0
2005-10-18 15:10:00,18.13,18.17,18.12,18.14,148800.0,12.0376,12.0642,12.031,12.0443,148800.0
2005-10-18 15:20:00,18.14,18.17,18.14,18.16,169900.0,12.0443,12.0642,12.0443,12.0576,169900.0
2005-10-18 15:30:00,18.17,18.2,18.15,18.16,150500.0,12.0642,12.0841,12.0509,12.0576,150500.0
2005-10-18 15:40:00,18.16,18.17,18.14,18.15,257700.0,12.0576,12.0642,12.0443,12.0509,257700.0
2005-10-18 15:50:00,18.18,18.18,18.11,18.12,334600.0,12.0708,12.0708,12.0244,12.031,334600.0
2005-10-19 09:30:00,17.85,17.98,17.79,17.91,345200.0,11.8517,11.938,11.8119,11.8916,345200.0
2005-10-19 09:40:00,17.91,17.98,17.89,17.92,153400.0,11.8916,11.938,11.8783,11.8982,153400.0
2005-10-19 09:50:00,17.91,17.97,17.88,17.95,199700.0,11.8916,11.9314,11.8716,11.9181,199700.0
2005-10-19 10:00:00,17.96,18.06,17.96,18.02,153400.0,11.9248,11.9912,11.9248,11.9646,153400.0
2005-10-19 10:10:00,18.02,18.04,17.98,18.02,168300.0,11.9646,11.9779,11.938,11.9646,168300.0
2005-10-19 10:20:00,18.01,18.04,17.95,18.02,190700.0,11.958,11.9779,11.9181,11.9646,190700.0
2005-10-19 10:30:00,18.02,18.08,18.01,18.05,340900.0,11.9646,12.0044,11.958,11.9845,340900.0
2005-10-19 10:40:00,18.05,18.1,18.04,18.05,153100.0,11.9845,12.0177,11.9779,11.9845,153100.0
2005-10-19 10:50:00,18.05,18.07,18.02,18.05,170500.0,11.9845,11.9978,11.9646,11.9845,170500.0
2005-10-19 11:00:00,18.05,18.08,18.03,18.05,150400.0,11.9845,12.0044,11.9712,11.9845,150400.0
2005-10-19 11:10:00,18.05,18.07,18.03,18.05,122300.0,11.9845,11.9978,11.9712,11.9845,122300.0
2005-10-19 11:20:00,18.05,18.06,18.04,18.05,91300.0,11.9845,11.9912,11.9779,11.9845,91300.0
2005-10-19 11:30:00,18.06,18.07,18.05,18.07,77000.0,11.9912,11.9978,11.9845,11.9978,77000.0
2005-10-19 11:40:00,18.07,18.07,18.04,18.05,86700.0,11.9978,11.9978,11.9779,11.9845,86700.0
2005-10-19 11:50:00,18.05,18.06,18.02,18.05,157100.0,11.9845,11.9912,11.9646,11.9845,157100.0
2005-10-19 12:00:00,18.05,18.07,18.03,18.06,114900.0,11.9845,11.9978,11.9712,11.9912,114900.0
2005-10-19 12:10:00,18.06,18.08,18.04,18.05,167600.0,11.9912,12.0044,11.9779,11.9845,167600.0
2005-10-19 12:20:00,18.05,18.08,18.03,18.05,76900.0,11.9845,12.0044,11.9712,11.9845,76900.0
2005-10-19 12:30:00,18.06,18.12,18.06,18.12,91400.0,11.9912,12.031,11.9912,12.031,91400.0
2005-10-19 12:40:00,18.12,18.18,18.1,18.11,164800.0,12.031,12.0708,12.0177,12.0244,164800.0
2005-10-19 12:50:00,18.11,18.15,18.1,18.11,74700.0,12.0244,12.0509,12.0177,12.0244,74700.0
2005-10-19 13:00:00,18.11,18.11,18.04,18.05,63000.0,12.0244,12.0244,11.9779,11.9845,63000.0
2005-10-19 13:10:00,18.05,18.12,18.04,18.09,59700.0,11.9845,12.031,11.9779,12.0111,59700.0
2005-10-19 13:20:00,18.08,18.13,18.04,18.11,57200.0,12.0044,12.0376,11.9779,12.0244,57200.0
2005-10-19 13:30:00,18.1,18.15,18.08,18.13,86500.0,12.0177,12.0509,12.0044,12.0376,86500.0
2005-10-19 13:40:00,18.13,18.16,18.12,18.15,92100.0,12.0376,12.0576,12.031,12.0509,92100.0
2005-10-19 13:50:00,18.15,18.16,18.15,18.16,36000.0,12.0509,12.0576,12.0509,12.0576,36000.0
2005-10-19 14:00:00,18.15,18.2,18.12,18.17,148900.0,12.0509,12.0841,12.031,12.0642,148900.0
2005-10-19 14:10:00,18.16,18.24,18.15,18.23,152200.0,12.0576,12.1107,12.0509,12.104,152200.0
2005-10-19 14:20:00,18.24,18.3,18.21,18.3,145800.0,12.1107,12.1505,12.0908,12.1505,145800.0
2005-10-19 14:30:00,18.3,18.32,18.28,18.31,144700.0,12.1505,12.1638,12.1372,12.1571,144700.0
2005-10-19 14:40:00,18.31,18.32,18.24,18.25,101000.0,12.1571,12.1638,12.1107,12.1173,101000.0
2005-10-19 14:50:00,18.26,18.35,18.25,18.34,190800.0,12.124,12.1837,12.1173,12.1771,190800.0
2005-10-19 15:00:00,18.34,18.35,18.3,18.31,226700.0,12.1771,12.1837,12.1505,12.1571,226700.0
2005-10-19 15:10:00,18.31,18.31,18.25,18.25,181800.0,12.1571,12.1571,12.1173,12.1173,181800.0
2005-10-19 15:20:00,18.26,18.3,18.25,18.27,344800.0,12.124,12.1505,12.1173,12.1306,344800.0
2005-10-19 15:30:00,18.27,18.29,18.23,18.27,251800.0,12.1306,12.1439,12.104,12.1306,251800.0
2005-10-19 15:40:00,18.26,18.37,18.26,18.31,662600.0,12.124,12.197,12.124,12.1571,662600.0
2005-10-19 15:50:00,18.33,18.38,18.3,18.36,826200.0,12.1704,12.2036,12.1505,12.1903,826200.0
2005-10-20 09:30:00,18.45,18.58,18.42,18.54,417800.0,12.2501,12.3364,12.2302,12.3099,417800.0
2005-10-20 09:40:00,18.54,18.64,18.51,18.51,287500.0,12.3099,12.3763,12.2899,12.2899,287500.0
2005-10-20 09:50:00,18.51,18.56,18.46,18.48,345000.0,12.2899,12.3231,12.2567,12.27,345000.0
2005-10-20 10:00:00,18.48,18.56,18.47,18.54,241400.0,12.27,12.3231,12.2634,12.3099,241400.0
2005-10-20 10:10:00,18.54,18.61,18.51,18.61,285200.0,12.3099,12.3563,12.2899,12.3563,285200.0
2005-10-20 10:20:00,18.61,18.64,18.57,18.6,325900.0,12.3563,12.3763,12.3298,12.3497,325900.0
2005-10-20 10:30:00,18.6,18.67,18.59,18.63,232400.0,12.3497,12.3962,12.3431,12.3696,232400.0
2005-10-20 10:40:00,18.63,18.74,18.62,18.74,465300.0,12.3696,12.4427,12.363,12.4427,465300.0
2005-10-20 10:50:00,18.74,18.8,18.72,18.77,188300.0,12.4427,12.4825,12.4294,12.4626,188300.0
2005-10-20 11:00:00,18.77,18.8,18.69,18.73,308300.0,12.4626,12.4825,12.4095,12.436,308300.0
2005-10-20 11:10:00,18.73,18.73,18.62,18.65,205700.0,12.436,12.436,12.363,12.3829,205700.0
2005-10-20 11:20:00,18.65,18.74,18.63,18.7,152400.0,12.3829,12.4427,12.3696,12.4161,152400.0
2005-10-20 11:30:00,18.7,18.73,18.67,18.69,153300.0,12.4161,12.436,12.3962,12.4095,153300.0
2005-10-20 11:40:00,18.7,18.71,18.65,18.68,169000.0,12.4161,12.4227,12.3829,12.4028,169000.0
2005-10-20 11:50:00,18.69,18.75,18.67,18.73,197200.0,12.4095,12.4493,12.3962,12.436,197200.0
2005-10-20 12:00:00,18.74,18.75,18.69,18.71,119200.0,12.4427,12.4493,12.4095,12.4227,119200.0
2005-10-20 12:10:00,18.71,18.73,18.68,18.7,129500.0,12.4227,12.436,12.4028,12.4161,129500.0
2005-10-20 12:20:00,18.7,18.75,18.68,18.74,139000.0,12.4161,12.4493,12.4028,12.4427,139000.0
2005-10-20 12:30:00,18.73,18.82,18.73,18.82,222600.0,12.436,12.4958,12.436,12.4958,222600.0
2005-10-20 12:40:00,18.81,18.82,18.73,18.76,172500.0,12.4891,12.4958,12.436,12.4559,172500.0
2005-10-20 12:50:00,18.75,18.8,18.69,18.75,165900.0,12.4493,12.4825,12.4095,12.4493,165900.0
2005-10-20 13:00:00,18.76,18.79,18.75,18.78,142700.0,12.4559,12.4759,12.4493,12.4692,142700.0
2005-10-20 13:10:00,18.78,18.78,18.74,18.75,135100.0,12.4692,12.4692,12.4427,12.4493,135100.0
2005-10-20 13:20:00,18.75,18.78,18.75,18.77,78100.0,12.4493,12.4692,12.4493,12.4626,78100.0
2005-10-20 13:30:00,18.77,18.77,18.73,18.73,161200.0,12.4626,12.4626,12.436,12.436,161200.0
2005-10-20 13:40:00,18.74,18.75,18.64,18.72,110000.0,12.4427,12.4493,12.3763,12.4294,110000.0
2005-10-20 13:50:00,18.71,18.75,18.68,18.69,99500.0,12.4227,12.4493,12.4028,12.4095,99500.0
2005-10-20 14:00:00,18.68,18.7,18.65,18.66,98000.0,12.4028,12.4161,12.3829,12.3895,98000.0
2005-10-20 14:10:00,18.65,18.66,18.6,18.62,82200.0,12.3829,12.3895,12.3497,12.363,82200.0
2005-10-20 14:20:00,18.62,18.62,18.51,18.56,163700.0,12.363,12.363,12.2899,12.3231,163700.0
2005-10-20 14:30:00,18.55,18.61,18.51,18.51,133300.0,12.3165,12.3563,12.2899,12.2899,133300.0
2005-10-20 14:40:00,18.51,18.6,18.51,18.55,104400.0,12.2899,12.3497,12.2899,12.3165,104400.0
2005-10-20 14:50:00,18.57,18.61,18.52,18.52,131800.0,12.3298,12.3563,12.2966,12.2966,131800.0
2005-10-20 15:00:00,18.53,18.61,18.52,18.6,109300.0,12.3032,12.3563,12.2966,12.3497,109300.0
2005-10-20 15:10:00,18.6,18.6,18.45,18.45,235900.0,12.3497,12.3497,12.2501,12.2501,235900.0
2005-10-20 15:20:00,18.43,18.44,18.27,18.31,539800.0,12.2368,12.2435,12.1306,12.1571,539800.0
2005-10-20 15:30:00,18.31,18.4,18.3,18.35,560600.0,12.1571,12.2169,12.1505,12.1837,560600.0
2005-10-20 15:40:00,18.35,18.35,18.11,18.2,535400.0,12.1837,12.1837,12.0244,12.0841,535400.0
2005-10-20 15:50:00,18.2,18.29,18.18,18.25,381200.0,12.0841,12.1439,12.0708,12.1173,381200.0
2005-10-21 09:30:00,18.45,18.9,18.35,18.7,901000.0,12.2501,12.5489,12.1837,12.4161,901000.0
2005-10-21 09:40:00,18.67,18.74,18.55,18.64,204500.0,12.3962,12.4427,12.3165,12.3763,204500.0
2005-10-21 09:50:00,18.64,18.67,18.51,18.55,241900.0,12.3763,12.3962,12.2899,12.3165,241900.0
2005-10-21 10:00:00,18.56,18.63,18.34,18.61,213800.0,12.3231,12.3696,12.1771,12.3563,213800.0
2005-10-21 10:10:00,18.61,18.75,18.58,18.75,240900.0,12.3563,12.4493,12.3364,12.4493,240900.0
2005-10-21 10:20:00,18.75,18.82,18.71,18.76,378900.0,12.4493,12.4958,12.4227,12.4559,378900.0
2005-10-21 10:30:00,18.76,18.77,18.64,18.65,225000.0,12.4559,12.4626,12.3763,12.3829,225000.0
2005-10-21 10:40:00,18.66,18.67,18.56,18.59,169100.0,12.3895,12.3962,12.3231,12.3431,169100.0
2005-10-21 10:50:00,18.59,18.68,18.58,18.65,193300.0,12.3431,12.4028,12.3364,12.3829,193300.0
2005-10-21 11:00:00,18.64,18.69,18.61,18.66,229000.0,12.3763,12.4095,12.3563,12.3895,229000.0
2005-10-21 11:10:00,18.66,18.67,18.57,18.62,190100.0,12.3895,12.3962,12.3298,12.363,190100.0
2005-10-21 11:20:00,18.63,18.64,18.59,18.62,221900.0,12.3696,12.3763,12.3431,12.363,221900.0
2005-10-21 11:30:00,18.62,18.63,18.56,18.6,160800.0,12.363,12.3696,12.3231,12.3497,160800.0
2005-10-21 11:40:00,18.6,18.61,18.59,18.61,210300.0,12.3497,12.3563,12.3431,12.3563,210300.0
2005-10-21 11:50:00,18.6,18.61,18.55,18.6,182600.0,12.3497,12.3563,12.3165,12.3497,182600.0
2005-10-21 12:00:00,18.59,18.6,18.54,18.57,160500.0,12.3431,12.3497,12.3099,12.3298,160500.0
2005-10-21 12:10:00,18.57,18.62,18.56,18.6,65400.0,12.3298,12.363,12.3231,12.3497,65400.0
2005-10-21 12:20:00,18.6,18.64,18.6,18.64,120900.0,12.3497,12.3763,12.3497,12.3763,120900.0
2005-10-21 12:30:00,18.64,18.65,18.61,18.64,65000.0,12.3763,12.3829,12.3563,12.3763,65000.0
2005-10-21 12:40:00,18.63,18.64,18.6,18.6,84300.0,12.3696,12.3763,12.3497,12.3497,84300.0
2005-10-21 12:50:00,18.6,18.71,18.6,18.7,119800.0,12.3497,12.4227,12.3497,12.4161,119800.0
2005-10-21 13:00:00,18.7,18.74,18.63,18.63,91400.0,12.4161,12.4427,12.3696,12.3696,91400.0
2005-10-21 13:10:00,18.63,18.65,18.6,18.6,98100.0,12.3696,12.3829,12.3497,12.3497,98100.0
2005-10-21 13:20:00,18.6,18.62,18.6,18.61,106400.0,12.3497,12.363,12.3497,12.3563,106400.0
2005-10-21 13:30:00,18.61,18.65,18.6,18.61,128200.0,12.3563,12.3829,12.3497,12.3563,128200.0
2005-10-21 13:40:00,18.62,18.63,18.6,18.61,113700.0,12.363,12.3696,12.3497,12.3563,113700.0
2005-10-21 13:50:00,18.62,18.62,18.58,18.59,200800.0,12.363,12.363,12.3364,12.3431,200800.0
2005-10-21 14:00:00,18.58,18.62,18.49,18.5,215700.0,12.3364,12.363,12.2767,12.2833,215700.0
2005-10-21 14:10:00,18.5,18.6,18.48,18.54,139400.0,12.2833,12.3497,12.27,12.3099,139400.0
2005-10-21 14:20:00,18.54,18.55,18.5,18.5,66700.0,12.3099,12.3165,12.2833,12.2833,66700.0
2005-10-21 14:30:00,18.5,18.55,18.48,18.5,77000.0,12.2833,12.3165,12.27,12.2833,77000.0
2005-10-21 14:40:00,18.5,18.63,18.46,18.56,200600.0,12.2833,12.3696,12.2567,12.3231,200600.0
2005-10-21 14:50:00,18.56,18.56,18.51,18.52,63400.0,12.3231,12.3231,12.2899,12.2966,63400.0
2005-10-21 15:00:00,18.53,18.57,18.47,18.47,137100.0,12.3032,12.3298,12.2634,12.2634,137100.0
2005-10-21 15:10:00,18.47,18.5,18.41,18.43,145500.0,12.2634,12.2833,12.2235,12.2368,145500.0
2005-10-21 15:20:00,18.43,18.5,18.42,18.48,170300.0,12.2368,12.2833,12.2302,12.27,170300.0
2005-10-21 15:30:00,18.48,18.55,18.4,18.52,247600.0,12.27,12.3165,12.2169,12.2966,247600.0
2005-10-21 15:40:00,18.52,18.58,18.51,18.54,297000.0,12.2966,12.3364,12.2899,12.3099,297000.0
2005-10-21 15:50:00,18.53,18.56,18.51,18.55,250200.0,12.3032,12.3231,12.2899,12.3165,250200.0
2005-10-24 09:30:00,18.85,18.85,18.66,18.67,221300.0,12.5157,12.5157,12.3895,12.3962,221300.0
2005-10-24 09:40:00,18.66,18.76,18.61,18.68,171800.0,12.3895,12.4559,12.3563,12.4028,171800.0
2005-10-24 09:50:00,18.65,18.74,18.65,18.69,165300.0,12.3829,12.4427,12.3829,12.4095,165300.0
2005-10-24 10:00:00,18.69,18.73,18.62,18.67,139800.0,12.4095,12.436,12.363,12.3962,139800.0
2005-10-24 10:10:00,18.67,18.7,18.63,18.67,114500.0,12.3962,12.4161,12.3696,12.3962,114500.0
2005-10-24 10:20:00,18.69,18.7,18.65,18.68,80900.0,12.4095,12.4161,12.3829,12.4028,80900.0
2005-10-24 10:30:00,18.68,18.71,18.65,18.67,116100.0,12.4028,12.4227,12.3829,12.3962,116100.0
2005-10-24 10:40:00,18.66,18.7,18.64,18.65,129000.0,12.3895,12.4161,12.3763,12.3829,129000.0
2005-10-24 10:50:00,18.65,18.69,18.63,18.65,99000.0,12.3829,12.4095,12.3696,12.3829,99000.0
2005-10-24 11:00:00,18.65,18.72,18.64,18.71,249300.0,12.3829,12.4294,12.3763,12.4227,249300.0
2005-10-24 11:10:00,18.72,18.72,18.67,18.67,207700.0,12.4294,12.4294,12.3962,12.3962,207700.0
2005-10-24 11:20:00,18.67,18.71,18.67,18.69,265600.0,12.3962,12.4227,12.3962,12.4095,265600.0
2005-10-24 11:30:00,18.7,18.7,18.67,18.68,269300.0,12.4161,12.4161,12.3962,12.4028,269300.0
2005-10-24 11:40:00,18.69,18.72,18.67,18.72,196300.0,12.4095,12.4294,12.3962,12.4294,196300.0
2005-10-24 11:50:00,18.73,18.74,18.69,18.72,200500.0,12.436,12.4427,12.4095,12.4294,200500.0
2005-10-24 12:00:00,18.73,18.75,18.7,18.73,253600.0,12.436,12.4493,12.4161,12.436,253600.0
2005-10-24 12:10:00,18.72,18.73,18.67,18.72,198400.0,12.4294,12.436,12.3962,12.4294,198400.0
2005-10-24 12:20:00,18.72,18.8,18.72,18.79,200500.0,12.4294,12.4825,12.4294,12.4759,200500.0
2005-10-24 12:30:00,18.8,18.86,18.76,18.85,215100.0,12.4825,12.5223,12.4559,12.5157,215100.0
2005-10-24 12:40:00,18.85,18.86,18.8,18.83,129800.0,12.5157,12.5223,12.4825,12.5024,129800.0
2005-10-24 12:50:00,18.82,18.86,18.82,18.83,123200.0,12.4958,12.5223,12.4958,12.5024,123200.0
2005-10-24 13:00:00,18.83,18.84,18.76,18.83,157500.0,12.5024,12.509,12.4559,12.5024,157500.0
2005-10-24 13:10:00,18.83,18.85,18.77,18.79,81100.0,12.5024,12.5157,12.4626,12.4759,81100.0
2005-10-24 13:20:00,18.79,18.81,18.77,18.8,67200.0,12.4759,12.4891,12.4626,12.4825,67200.0
2005-10-24 13:30:00,18.81,18.81,18.79,18.8,72300.0,12.4891,12.4891,12.4759,12.4825,72300.0
2005-10-24 13:40:00,18.79,18.82,18.78,18.8,89400.0,12.4759,12.4958,12.4692,12.4825,89400.0
2005-10-24 13:50:00,18.8,18.83,18.78,18.79,221200.0,12.4825,12.5024,12.4692,12.4759,221200.0
2005-10-24 14:00:00,18.77,18.79,18.54,18.74,409800.0,12.4626,12.4759,12.3099,12.4427,409800.0
2005-10-24 14:10:00,18.74,18.77,18.73,18.75,76900.0,12.4427,12.4626,12.436,12.4493,76900.0
2005-10-24 14:20:00,18.75,18.78,18.75,18.76,83700.0,12.4493,12.4692,12.4493,12.4559,83700.0
2005-10-24 14:30:00,18.77,18.78,18.75,18.77,74000.0,12.4626,12.4692,12.4493,12.4626,74000.0
2005-10-24 14:40:00,18.76,18.78,18.76,18.77,43900.0,12.4559,12.4692,12.4559,12.4626,43900.0
2005-10-24 14:50:00,18.77,18.78,18.75,18.77,99600.0,12.4626,12.4692,12.4493,12.4626,99600.0
2005-10-24 15:00:00,18.77,18.78,18.73,18.75,176900.0,12.4626,12.4692,12.436,12.4493,176900.0
2005-10-24 15:10:00,18.76,18.77,18.7,18.73,94000.0,12.4559,12.4626,12.4161,12.436,94000.0
2005-10-24 15:20:00,18.72,18.75,18.72,18.75,112400.0,12.4294,12.4493,12.4294,12.4493,112400.0
2005-10-24 15:30:00,18.76,18.77,18.74,18.76,172900.0,12.4559,12.4626,12.4427,12.4559,172900.0
2005-10-24 15:40:00,18.76,18.77,18.72,18.74,324300.0,12.4559,12.4626,12.4294,12.4427,324300.0
2005-10-24 15:50:00,18.74,18.76,18.71,18.74,524200.0,12.4427,12.4559,12.4227,12.4427,524200.0
2005-10-25 09:30:00,18.71,18.71,18.4,18.6,332100.0,12.4227,12.4227,12.2169,12.3497,332100.0
2005-10-25 09:40:00,18.63,18.85,18.63,18.69,217900.0,12.3696,12.5157,12.3696,12.4095,217900.0
2005-10-25 09:50:00,18.71,18.89,18.71,18.89,332300.0,12.4227,12.5422,12.4227,12.5422,332300.0
2005-10-25 10:00:00,18.89,18.89,18.77,18.78,268500.0,12.5422,12.5422,12.4626,12.4692,268500.0
2005-10-25 10:10:00,18.77,18.8,18.69,18.75,184400.0,12.4626,12.4825,12.4095,12.4493,184400.0
2005-10-25 10:20:00,18.75,18.81,18.7,18.78,265100.0,12.4493,12.4891,12.4161,12.4692,265100.0
2005-10-25 10:30:00,18.77,18.79,18.71,18.74,189200.0,12.4626,12.4759,12.4227,12.4427,189200.0
2005-10-25 10:40:00,18.73,18.75,18.67,18.73,119700.0,12.436,12.4493,12.3962,12.436,119700.0
2005-10-25 10:50:00,18.73,18.76,18.64,18.7,146000.0,12.436,12.4559,12.3763,12.4161,146000.0
2005-10-25 11:00:00,18.7,18.71,18.62,18.62,115500.0,12.4161,12.4227,12.363,12.363,115500.0
2005-10-25 11:10:00,18.63,18.65,18.56,18.64,170000.0,12.3696,12.3829,12.3231,12.3763,170000.0
2005-10-25 11:20:00,18.62,18.71,18.61,18.69,178400.0,12.363,12.4227,12.3563,12.4095,178400.0
2005-10-25 11:30:00,18.69,18.69,18.64,18.66,106900.0,12.4095,12.4095,12.3763,12.3895,106900.0
2005-10-25 11:40:00,18.66,18.68,18.65,18.66,64900.0,12.3895,12.4028,12.3829,12.3895,64900.0
2005-10-25 11:50:00,18.65,18.67,18.61,18.61,222500.0,12.3829,12.3962,12.3563,12.3563,222500.0
2005-10-25 12:00:00,18.61,18.62,18.57,18.6,145800.0,12.3563,12.363,12.3298,12.3497,145800.0
2005-10-25 12:10:00,18.61,18.63,18.52,18.57,173400.0,12.3563,12.3696,12.2966,12.3298,173400.0
2005-10-25 12:20:00,18.56,18.57,18.5,18.51,122900.0,12.3231,12.3298,12.2833,12.2899,122900.0
2005-10-25 12:30:00,18.5,18.6,18.43,18.43,177600.0,12.2833,12.3497,12.2368,12.2368,177600.0
2005-10-25 12:40:00,18.44,18.58,18.41,18.51,145700.0,12.2435,12.3364,12.2235,12.2899,145700.0
2005-10-25 12:50:00,18.53,18.54,18.51,18.52,109900.0,12.3032,12.3099,12.2899,12.2966,109900.0
2005-10-25 13:00:00,18.52,18.54,18.5,18.51,115100.0,12.2966,12.3099,12.2833,12.2899,115100.0
2005-10-25 13:10:00,18.52,18.52,18.46,18.52,95900.0,12.2966,12.2966,12.2567,12.2966,95900.0
2005-10-25 13:20:00,18.52,18.52,18.47,18.49,210200.0,12.2966,12.2966,12.2634,12.2767,210200.0
2005-10-25 13:30:00,18.5,18.5,18.45,18.47,148300.0,12.2833,12.2833,12.2501,12.2634,148300.0
2005-10-25 13:40:00,18.46,18.49,18.4,18.46,278700.0,12.2567,12.2767,12.2169,12.2567,278700.0
2005-10-25 13:50:00,18.47,18.49,18.45,18.47,202600.0,12.2634,12.2767,12.2501,12.2634,202600.0
2005-10-25 14:00:00,18.46,18.5,18.45,18.45,191500.0,12.2567,12.2833,12.2501,12.2501,191500.0
2005-10-25 14:10:00,18.45,18.53,18.45,18.49,127700.0,12.2501,12.3032,12.2501,12.2767,127700.0
2005-10-25 14:20:00,18.5,18.5,18.45,18.47,226900.0,12.2833,12.2833,12.2501,12.2634,226900.0
2005-10-25 14:30:00,18.46,18.5,18.46,18.49,64900.0,12.2567,12.2833,12.2567,12.2767,64900.0
2005-10-25 14:40:00,18.5,18.5,18.47,18.48,124100.0,12.2833,12.2833,12.2634,12.27,124100.0
2005-10-25 14:50:00,18.48,18.5,18.46,18.49,186000.0,12.27,12.2833,12.2567,12.2767,186000.0
2005-10-25 15:00:00,18.48,18.51,18.45,18.48,144200.0,12.27,12.2899,12.2501,12.27,144200.0
2005-10-25 15:10:00,18.48,18.52,18.47,18.48,234000.0,12.27,12.2966,12.2634,12.27,234000.0
2005-10-25 15:20:00,18.48,18.64,18.48,18.61,314600.0,12.27,12.3763,12.27,12.3563,314600.0
2005-10-25 15:30:00,18.62,18.68,18.6,18.62,331100.0,12.363,12.4028,12.3497,12.363,331100.0
2005-10-25 15:40:00,18.62,18.69,18.56,18.64,366400.0,12.363,12.4095,12.3231,12.3763,366400.0
2005-10-25 15:50:00,18.65,18.65,18.53,18.55,400000.0,12.3829,12.3829,12.3032,12.3165,400000.0
2005-10-26 09:30:00,18.64,18.64,18.47,18.49,189300.0,12.3763,12.3763,12.2634,12.2767,189300.0
2005-10-26 09:40:00,18.5,18.66,18.49,18.64,254400.0,12.2833,12.3895,12.2767,12.3763,254400.0
2005-10-26 09:50:00,18.64,18.65,18.49,18.52,177000.0,12.3763,12.3829,12.2767,12.2966,177000.0
2005-10-26 10:00:00,18.52,18.52,18.43,18.45,359400.0,12.2966,12.2966,12.2368,12.2501,359400.0
2005-10-26 10:10:00,18.45,18.46,18.3,18.41,299200.0,12.2501,12.2567,12.1505,12.2235,299200.0
2005-10-26 10:20:00,18.4,18.49,18.36,18.41,246500.0,12.2169,12.2767,12.1903,12.2235,246500.0
2005-10-26 10:30:00,18.41,18.47,18.31,18.36,197100.0,12.2235,12.2634,12.1571,12.1903,197100.0
2005-10-26 10:40:00,18.36,18.41,18.31,18.36,213600.0,12.1903,12.2235,12.1571,12.1903,213600.0
2005-10-26 10:50:00,18.36,18.47,17.5,18.44,186200.0,12.1903,12.2634,11.6193,12.2435,186200.0
2005-10-26 11:00:00,18.44,18.44,18.35,18.41,130500.0,12.2435,12.2435,12.1837,12.2235,130500.0
2005-10-26 11:10:00,18.41,18.42,18.3,18.33,177300.0,12.2235,12.2302,12.1505,12.1704,177300.0
2005-10-26 11:20:00,18.32,18.37,18.31,18.32,515300.0,12.1638,12.197,12.1571,12.1638,515300.0
2005-10-26 11:30:00,18.33,18.33,18.23,18.3,256800.0,12.1704,12.1704,12.104,12.1505,256800.0
2005-10-26 11:40:00,18.3,18.32,18.23,18.25,124100.0,12.1505,12.1638,12.104,12.1173,124100.0
2005-10-26 11:50:00,18.26,18.27,18.08,18.1,177200.0,12.124,12.1306,12.0044,12.0177,177200.0
2005-10-26 12:00:00,18.09,18.24,18.09,18.13,195400.0,12.0111,12.1107,12.0111,12.0376,195400.0
2005-10-26 12:10:00,18.13,18.15,18.05,18.12,213000.0,12.0376,12.0509,11.9845,12.031,213000.0
2005-10-26 12:20:00,18.11,18.14,18.08,18.13,256300.0,12.0244,12.0443,12.0044,12.0376,256300.0
2005-10-26 12:30:00,18.14,18.15,18.1,18.1,188400.0,12.0443,12.0509,12.0177,12.0177,188400.0
2005-10-26 12:40:00,18.1,18.15,18.06,18.14,193700.0,12.0177,12.0509,11.9912,12.0443,193700.0
2005-10-26 12:50:00,18.14,18.15,18.07,18.13,159200.0,12.0443,12.0509,11.9978,12.0376,159200.0
2005-10-26 13:00:00,18.13,18.19,18.1,18.14,214800.0,12.0376,12.0775,12.0177,12.0443,214800.0
2005-10-26 13:10:00,18.14,18.16,18.11,18.11,191900.0,12.0443,12.0576,12.0244,12.0244,191900.0
2005-10-26 13:20:00,18.11,18.15,18.09,18.14,237100.0,12.0244,12.0509,12.0111,12.0443,237100.0
2005-10-26 13:30:00,18.14,18.16,18.09,18.11,189200.0,12.0443,12.0576,12.0111,12.0244,189200.0
2005-10-26 13:40:00,18.11,18.14,18.08,18.08,236100.0,12.0244,12.0443,12.0044,12.0044,236100.0
2005-10-26 13:50:00,18.08,18.18,18.08,18.15,138300.0,12.0044,12.0708,12.0044,12.0509,138300.0
2005-10-26 14:00:00,18.13,18.18,18.11,18.12,154100.0,12.0376,12.0708,12.0244,12.031,154100.0
2005-10-26 14:10:00,18.13,18.2,18.12,18.19,159000.0,12.0376,12.0841,12.031,12.0775,159000.0
2005-10-26 14:20:00,18.19,18.27,18.16,18.19,212300.0,12.0775,12.1306,12.0576,12.0775,212300.0
2005-10-26 14:30:00,18.2,18.21,18.15,18.18,180600.0,12.0841,12.0908,12.0509,12.0708,180600.0
2005-10-26 14:40:00,18.18,18.18,18.1,18.15,324300.0,12.0708,12.0708,12.0177,12.0509,324300.0
2005-10-26 14:50:00,18.15,18.15,18.12,18.13,173700.0,12.0509,12.0509,12.031,12.0376,173700.0
2005-10-26 15:00:00,18.13,18.14,17.95,17.99,628900.0,12.0376,12.0443,11.9181,11.9447,628900.0
2005-10-26 15:10:00,17.99,18.0,17.93,17.95,570600.0,11.9447,11.9513,11.9048,11.9181,570600.0
2005-10-26 15:20:00,17.96,17.98,17.89,17.94,566800.0,11.9248,11.938,11.8783,11.9115,566800.0
2005-10-26 15:30:00,17.93,17.93,17.8,17.89,748800.0,11.9048,11.9048,11.8185,11.8783,748800.0
2005-10-26 15:40:00,17.89,17.96,17.78,17.95,843000.0,11.8783,11.9248,11.8052,11.9181,843000.0
2005-10-26 15:50:00,17.95,18.0,17.86,17.99,744600.0,11.9181,11.9513,11.8584,11.9447,744600.0
2005-10-27 09:30:00,18.5,18.75,18.31,18.65,1117600.0,12.2833,12.4493,12.1571,12.3829,1117600.0
2005-10-27 09:40:00,18.65,19.0,18.6,18.94,1404500.0,12.3829,12.6153,12.3497,12.5754,1404500.0
2005-10-27 09:50:00,18.95,18.99,18.8,18.91,1882400.0,12.5821,12.6086,12.4825,12.5555,1882400.0
2005-10-27 10:00:00,18.92,18.95,18.83,18.93,864000.0,12.5622,12.5821,12.5024,12.5688,864000.0
2005-10-27 10:10:00,18.93,18.96,18.79,18.86,789500.0,12.5688,12.5887,12.4759,12.5223,789500.0
2005-10-27 10:20:00,18.86,18.95,18.83,18.95,673300.0,12.5223,12.5821,12.5024,12.5821,673300.0
2005-10-27 10:30:00,18.95,18.96,18.91,18.94,586700.0,12.5821,12.5887,12.5555,12.5754,586700.0
2005-10-27 10:40:00,18.95,18.98,18.93,18.97,677900.0,12.5821,12.602,12.5688,12.5954,677900.0
2005-10-27 10:50:00,18.98,19.07,18.95,19.01,872700.0,12.602,12.6618,12.5821,12.6219,872700.0
2005-10-27 11:00:00,19.01,19.04,18.95,19.04,543900.0,12.6219,12.6418,12.5821,12.6418,543900.0
2005-10-27 11:10:00,19.03,19.04,18.99,19.03,298100.0,12.6352,12.6418,12.6086,12.6352,298100.0
2005-10-27 11:20:00,19.02,19.08,19.0,19.08,246800.0,12.6286,12.6684,12.6153,12.6684,246800.0
2005-10-27 11:30:00,19.07,19.08,18.99,18.99,351600.0,12.6618,12.6684,12.6086,12.6086,351600.0
2005-10-27 11:40:00,18.99,19.04,18.99,19.02,443800.0,12.6086,12.6418,12.6086,12.6286,443800.0
2005-10-27 11:50:00,19.04,19.06,19.02,19.05,255100.0,12.6418,12.6551,12.6286,12.6485,255100.0
2005-10-27 12:00:00,19.04,19.1,19.04,19.06,432600.0,12.6418,12.6817,12.6418,12.6551,432600.0
2005-10-27 12:10:00,19.06,19.07,19.03,19.05,297500.0,12.6551,12.6618,12.6352,12.6485,297500.0
2005-10-27 12:20:00,19.06,19.13,19.05,19.13,292200.0,12.6551,12.7016,12.6485,12.7016,292200.0
2005-10-27 12:30:00,19.12,19.14,19.09,19.12,380200.0,12.695,12.7082,12.675,12.695,380200.0
2005-10-27 12:40:00,19.12,19.18,19.11,19.16,487300.0,12.695,12.7348,12.6883,12.7215,487300.0
2005-10-27 12:50:00,19.18,19.24,19.15,19.23,377000.0,12.7348,12.7746,12.7149,12.768,377000.0
2005-10-27 13:00:00,19.23,19.24,19.18,19.2,320000.0,12.768,12.7746,12.7348,12.7481,320000.0
2005-10-27 13:10:00,19.21,19.24,19.07,19.08,234900.0,12.7547,12.7746,12.6618,12.6684,234900.0
2005-10-27 13:20:00,19.08,19.08,18.97,19.04,515100.0,12.6684,12.6684,12.5954,12.6418,515100.0
2005-10-27 13:30:00,19.02,19.07,18.98,19.05,264600.0,12.6286,12.6618,12.602,12.6485,264600.0
2005-10-27 13:40:00,19.05,19.12,19.04,19.05,179600.0,12.6485,12.695,12.6418,12.6485,179600.0
2005-10-27 13:50:00,19.06,19.08,19.02,19.04,167700.0,12.6551,12.6684,12.6286,12.6418,167700.0
2005-10-27 14:00:00,19.05,19.05,18.99,19.02,177100.0,12.6485,12.6485,12.6086,12.6286,177100.0
2005-10-27 14:10:00,19.02,19.14,19.02,19.14,157600.0,12.6286,12.7082,12.6286,12.7082,157600.0
2005-10-27 14:20:00,19.13,19.17,19.08,19.08,133600.0,12.7016,12.7282,12.6684,12.6684,133600.0
2005-10-27 14:30:00,19.09,19.1,19.05,19.1,202700.0,12.675,12.6817,12.6485,12.6817,202700.0
2005-10-27 14:40:00,19.1,19.18,19.08,19.17,240300.0,12.6817,12.7348,12.6684,12.7282,240300.0
2005-10-27 14:50:00,19.17,19.2,19.12,19.12,324100.0,12.7282,12.7481,12.695,12.695,324100.0
2005-10-27 15:00:00,19.12,19.13,19.0,19.02,486700.0,12.695,12.7016,12.6153,12.6286,486700.0
2005-10-27 15:10:00,19.03,19.05,18.98,19.02,428700.0,12.6352,12.6485,12.602,12.6286,428700.0
2005-10-27 15:20:00,19.03,19.1,19.02,19.09,265900.0,12.6352,12.6817,12.6286,12.675,265900.0
2005-10-27 15:30:00,19.09,19.13,19.06,19.09,452800.0,12.675,12.7016,12.6551,12.675,452800.0
2005-10-27 15:40:00,19.08,19.19,19.07,19.08,565600.0,12.6684,12.7414,12.6618,12.6684,565600.0
2005-10-27 15:50:00,19.09,19.09,19.01,19.04,471100.0,12.675,12.675,12.6219,12.6418,471100.0
2005-10-28 09:30:00,19.0,19.12,19.0,19.02,588800.0,12.6153,12.695,12.6153,12.6286,588800.0
2005-10-28 09:40:00,19.02,19.04,18.9,18.98,449700.0,12.6286,12.6418,12.5489,12.602,449700.0
2005-10-28 09:50:00,18.98,19.0,18.9,18.93,317600.0,12.602,12.6153,12.5489,12.5688,317600.0
2005-10-28 10:00:00,18.92,18.95,18.91,18.91,198100.0,12.5622,12.5821,12.5555,12.5555,198100.0
2005-10-28 10:10:00,18.92,18.94,18.89,18.93,927500.0,12.5622,12.5754,12.5422,12.5688,927500.0
2005-10-28 10:20:00,18.93,18.95,18.9,18.93,209900.0,12.5688,12.5821,12.5489,12.5688,209900.0
2005-10-28 10:30:00,18.93,18.93,18.87,18.9,401400.0,12.5688,12.5688,12.529,12.5489,401400.0
2005-10-28 10:40:00,18.9,18.91,18.85,18.86,355600.0,12.5489,12.5555,12.5157,12.5223,355600.0
2005-10-28 10:50:00,18.86,18.94,18.85,18.92,189700.0,12.5223,12.5754,12.5157,12.5622,189700.0
2005-10-28 11:00:00,18.91,18.92,18.9,18.91,107200.0,12.5555,12.5622,12.5489,12.5555,107200.0
2005-10-28 11:10:00,18.91,18.99,18.9,18.97,149400.0,12.5555,12.6086,12.5489,12.5954,149400.0
2005-10-28 11:20:00,18.97,18.98,18.93,18.94,119700.0,12.5954,12.602,12.5688,12.5754,119700.0
2005-10-28 11:30:00,18.94,18.95,18.89,18.89,182600.0,12.5754,12.5821,12.5422,12.5422,182600.0
2005-10-28 11:40:00,18.89,18.92,18.81,18.91,263900.0,12.5422,12.5622,12.4891,12.5555,263900.0
2005-10-28 11:50:00,18.91,18.95,18.85,18.93,126100.0,12.5555,12.5821,12.5157,12.5688,126100.0
2005-10-28 12:00:00,18.93,18.96,18.91,18.93,79800.0,12.5688,12.5887,12.5555,12.5688,79800.0
2005-10-28 12:10:00,18.93,18.96,18.91,18.95,63200.0,12.5688,12.5887,12.5555,12.5821,63200.0
2005-10-28 12:20:00,18.94,18.97,18.93,18.96,162900.0,12.5754,12.5954,12.5688,12.5887,162900.0
2005-10-28 12:30:00,18.96,18.98,18.94,18.97,124700.0,12.5887,12.602,12.5754,12.5954,124700.0
2005-10-28 12:40:00,18.97,18.98,18.93,18.96,141200.0,12.5954,12.602,12.5688,12.5887,141200.0
2005-10-28 12:50:00,18.95,18.96,18.91,18.93,51100.0,12.5821,12.5887,12.5555,12.5688,51100.0
2005-10-28 13:00:00,18.93,18.98,18.92,18.97,88300.0,12.5688,12.602,12.5622,12.5954,88300.0
2005-10-28 13:10:00,18.98,19.0,18.96,18.97,94900.0,12.602,12.6153,12.5887,12.5954,94900.0
2005-10-28 13:20:00,18.96,18.97,18.94,18.95,108200.0,12.5887,12.5954,12.5754,12.5821,108200.0
2005-10-28 13:30:00,18.95,19.04,18.94,18.96,82700.0,12.5821,12.6418,12.5754,12.5887,82700.0
2005-10-28 13:40:00,18.97,18.98,18.92,18.95,164100.0,12.5954,12.602,12.5622,12.5821,164100.0
2005-10-28 13:50:00,18.94,18.95,18.93,18.95,42300.0,12.5754,12.5821,12.5688,12.5821,42300.0
2005-10-28 14:00:00,18.94,18.99,18.92,18.93,187100.0,12.5754,12.6086,12.5622,12.5688,187100.0
2005-10-28 14:10:00,18.92,18.96,18.92,18.95,191400.0,12.5622,12.5887,12.5622,12.5821,191400.0
2005-10-28 14:20:00,18.95,18.96,18.92,18.95,104000.0,12.5821,12.5887,12.5622,12.5821,104000.0
2005-10-28 14:30:00,18.94,18.95,18.89,18.9,100600.0,12.5754,12.5821,12.5422,12.5489,100600.0
2005-10-28 14:40:00,18.9,18.95,18.89,18.95,143300.0,12.5489,12.5821,12.5422,12.5821,143300.0
2005-10-28 14:50:00,18.95,18.96,18.93,18.94,135100.0,12.5821,12.5887,12.5688,12.5754,135100.0
2005-10-28 15:00:00,18.94,19.0,18.94,18.97,149700.0,12.5754,12.6153,12.5754,12.5954,149700.0
2005-10-28 15:10:00,18.97,18.98,18.93,18.94,189200.0,12.5954,12.602,12.5688,12.5754,189200.0
2005-10-28 15:20:00,18.94,18.97,18.93,18.94,129100.0,12.5754,12.5954,12.5688,12.5754,129100.0
2005-10-28 15:30:00,18.94,18.98,18.93,18.97,179000.0,12.5754,12.602,12.5688,12.5954,179000.0
2005-10-28 15:40:00,18.98,19.0,18.93,18.97,335300.0,12.602,12.6153,12.5688,12.5954,335300.0
2005-10-28 15:50:00,18.97,19.04,18.95,19.03,362400.0,12.5954,12.6418,12.5821,12.6352,362400.0
2005-10-31 09:30:00,19.18,19.4,19.1,19.35,591100.0,12.7348,12.8809,12.6817,12.8477,591100.0
2005-10-31 09:40:00,19.35,19.47,19.35,19.39,455900.0,12.8477,12.9273,12.8477,12.8742,455900.0
2005-10-31 09:50:00,19.4,19.46,19.36,19.4,322900.0,12.8809,12.9207,12.8543,12.8809,322900.0
2005-10-31 10:00:00,19.4,19.46,19.37,19.45,454800.0,12.8809,12.9207,12.8609,12.9141,454800.0
2005-10-31 10:10:00,19.46,19.49,19.42,19.49,256800.0,12.9207,12.9406,12.8941,12.9406,256800.0
2005-10-31 10:20:00,19.48,19.76,19.48,19.7,504000.0,12.934,13.1199,12.934,13.0801,504000.0
2005-10-31 10:30:00,19.71,19.74,19.67,19.72,315200.0,13.0867,13.1066,13.0601,13.0933,315200.0
2005-10-31 10:40:00,19.71,19.83,19.42,19.83,585100.0,13.0867,13.1664,12.8941,13.1664,585100.0
2005-10-31 10:50:00,19.82,19.87,19.76,19.81,466500.0,13.1597,13.1929,13.1199,13.1531,466500.0
2005-10-31 11:00:00,19.81,19.94,19.8,19.88,511300.0,13.1531,13.2394,13.1465,13.1996,511300.0
2005-10-31 11:10:00,19.88,19.93,19.86,19.9,259500.0,13.1996,13.2328,13.1863,13.2128,259500.0
2005-10-31 11:20:00,19.9,19.93,19.84,19.9,167200.0,13.2128,13.2328,13.173,13.2128,167200.0
2005-10-31 11:30:00,19.91,19.93,19.9,19.91,148600.0,13.2195,13.2328,13.2128,13.2195,148600.0
2005-10-31 11:40:00,19.91,19.98,19.9,19.96,295600.0,13.2195,13.266,13.2128,13.2527,295600.0
2005-10-31 11:50:00,19.97,19.97,19.93,19.94,241000.0,13.2593,13.2593,13.2328,13.2394,241000.0
2005-10-31 12:00:00,19.94,19.97,19.88,19.97,238700.0,13.2394,13.2593,13.1996,13.2593,238700.0
2005-10-31 12:10:00,19.97,19.97,19.84,19.85,208600.0,13.2593,13.2593,13.173,13.1797,208600.0
2005-10-31 12:20:00,19.84,19.93,19.76,19.92,192200.0,13.173,13.2328,13.1199,13.2261,192200.0
2005-10-31 12:30:00,19.92,19.93,19.87,19.87,141500.0,13.2261,13.2328,13.1929,13.1929,141500.0
2005-10-31 12:40:00,19.88,19.88,19.84,19.85,133900.0,13.1996,13.1996,13.173,13.1797,133900.0
2005-10-31 12:50:00,19.86,19.89,19.84,19.85,182400.0,13.1863,13.2062,13.173,13.1797,182400.0
2005-10-31 13:00:00,19.85,19.86,19.77,19.78,175000.0,13.1797,13.1863,13.1265,13.1332,175000.0
2005-10-31 13:10:00,19.78,19.88,19.78,19.86,123000.0,13.1332,13.1996,13.1332,13.1863,123000.0
2005-10-31 13:20:00,19.85,19.88,19.78,19.78,161000.0,13.1797,13.1996,13.1332,13.1332,161000.0
2005-10-31 13:30:00,19.79,19.84,19.74,19.82,116500.0,13.1398,13.173,13.1066,13.1597,116500.0
2005-10-31 13:40:00,19.81,19.83,19.76,19.82,224700.0,13.1531,13.1664,13.1199,13.1597,224700.0
2005-10-31 13:50:00,19.82,19.9,19.79,19.89,204000.0,13.1597,13.2128,13.1398,13.2062,204000.0
2005-10-31 14:00:00,19.88,19.92,19.84,19.88,293600.0,13.1996,13.2261,13.173,13.1996,293600.0
2005-10-31 14:10:00,19.88,19.94,19.87,19.9,125100.0,13.1996,13.2394,13.1929,13.2128,125100.0
2005-10-31 14:20:00,19.89,19.89,19.85,19.89,92600.0,13.2062,13.2062,13.1797,13.2062,92600.0
2005-10-31 14:30:00,19.89,19.94,19.89,19.93,125100.0,13.2062,13.2394,13.2062,13.2328,125100.0
2005-10-31 14:40:00,19.94,19.95,19.89,19.92,170000.0,13.2394,13.246,13.2062,13.2261,170000.0
2005-10-31 14:50:00,19.92,19.98,19.91,19.97,233300.0,13.2261,13.266,13.2195,13.2593,233300.0
2005-10-31 15:00:00,19.97,20.0,19.96,19.97,241100.0,13.2593,13.2792,13.2527,13.2593,241100.0
2005-10-31 15:10:00,19.98,20.04,19.96,20.03,730400.0,13.266,13.3058,13.2527,13.2992,730400.0
2005-10-31 15:20:00,20.03,20.12,20.02,20.09,455800.0,13.2992,13.3589,13.2925,13.339,455800.0
2005-10-31 15:30:00,20.09,20.17,20.08,20.15,462900.0,13.339,13.3921,13.3324,13.3788,462900.0
2005-10-31 15:40:00,20.14,20.19,20.06,20.1,663800.0,13.3722,13.4054,13.3191,13.3456,663800.0
2005-10-31 15:50:00,20.09,20.15,20.04,20.08,622300.0,13.339,13.3788,13.3058,13.3324,622300.0
2005-11-01 09:30:00,19.8,20.11,19.8,20.07,686000.0,13.1465,13.3523,13.1465,13.3257,686000.0
2005-11-01 09:40:00,20.08,20.08,19.94,20.02,340100.0,13.3324,13.3324,13.2394,13.2925,340100.0
2005-11-01 09:50:00,20.03,20.04,19.94,19.96,279600.0,13.2992,13.3058,13.2394,13.2527,279600.0
2005-11-01 10:00:00,19.98,20.05,19.95,20.05,240800.0,13.266,13.3124,13.246,13.3124,240800.0
2005-11-01 10:10:00,20.04,20.06,19.98,19.99,345700.0,13.3058,13.3191,13.266,13.2726,345700.0
2005-11-01 10:20:00,19.99,20.0,19.96,19.99,165800.0,13.2726,13.2792,13.2527,13.2726,165800.0
2005-11-01 10:30:00,20.0,20.0,19.95,19.99,239200.0,13.2792,13.2792,13.246,13.2726,239200.0
2005-11-01 10:40:00,19.99,20.0,19.96,19.99,193900.0,13.2726,13.2792,13.2527,13.2726,193900.0
2005-11-01 10:50:00,19.98,20.01,19.96,19.98,216800.0,13.266,13.2859,13.2527,13.266,216800.0
2005-11-01 11:00:00,19.98,20.0,19.95,19.96,161900.0,13.266,13.2792,13.246,13.2527,161900.0
2005-11-01 11:10:00,19.95,19.99,19.95,19.98,103200.0,13.246,13.2726,13.246,13.266,103200.0
2005-11-01 11:20:00,19.98,19.98,19.92,19.92,94200.0,13.266,13.266,13.2261,13.2261,94200.0
2005-11-01 11:30:00,19.92,19.97,19.89,19.95,136900.0,13.2261,13.2593,13.2062,13.246,136900.0
2005-11-01 11:40:00,19.96,20.0,19.94,19.98,131400.0,13.2527,13.2792,13.2394,13.266,131400.0
2005-11-01 11:50:00,19.98,20.0,19.96,19.98,114100.0,13.266,13.2792,13.2527,13.266,114100.0
2005-11-01 12:00:00,19.98,20.01,19.98,19.99,61800.0,13.266,13.2859,13.266,13.2726,61800.0
2005-11-01 12:10:00,19.99,20.0,19.95,19.96,393300.0,13.2726,13.2792,13.246,13.2527,393300.0
2005-11-01 12:20:00,19.96,19.97,19.91,19.94,121900.0,13.2527,13.2593,13.2195,13.2394,121900.0
2005-11-01 12:30:00,19.94,19.95,19.92,19.94,141300.0,13.2394,13.246,13.2261,13.2394,141300.0
2005-11-01 12:40:00,19.94,19.95,19.93,19.94,137500.0,13.2394,13.246,13.2328,13.2394,137500.0
2005-11-01 12:50:00,19.94,19.98,19.94,19.97,237100.0,13.2394,13.266,13.2394,13.2593,237100.0
2005-11-01 13:00:00,19.97,19.98,19.96,19.97,59700.0,13.2593,13.266,13.2527,13.2593,59700.0
2005-11-01 13:10:00,19.97,19.98,19.96,19.97,45800.0,13.2593,13.266,13.2527,13.2593,45800.0
2005-11-01 13:20:00,19.98,19.98,19.96,19.96,69800.0,13.266,13.266,13.2527,13.2527,69800.0
2005-11-01 13:30:00,19.97,19.98,19.95,19.96,158200.0,13.2593,13.266,13.246,13.2527,158200.0
2005-11-01 13:40:00,19.95,19.97,19.93,19.94,117800.0,13.246,13.2593,13.2328,13.2394,117800.0
2005-11-01 13:50:00,19.93,19.96,19.87,19.88,106900.0,13.2328,13.2527,13.1929,13.1996,106900.0
2005-11-01 14:00:00,19.89,19.96,19.88,19.94,112000.0,13.2062,13.2527,13.1996,13.2394,112000.0
2005-11-01 14:10:00,19.94,19.97,19.91,19.97,124900.0,13.2394,13.2593,13.2195,13.2593,124900.0
2005-11-01 14:20:00,19.97,19.99,19.94,19.98,183800.0,13.2593,13.2726,13.2394,13.266,183800.0
2005-11-01 14:30:00,19.97,20.0,19.95,19.96,209700.0,13.2593,13.2792,13.246,13.2527,209700.0
2005-11-01 14:40:00,19.96,19.97,19.92,19.92,142600.0,13.2527,13.2593,13.2261,13.2261,142600.0
2005-11-01 14:50:00,19.92,19.95,19.89,19.9,114800.0,13.2261,13.246,13.2062,13.2128,114800.0
2005-11-01 15:00:00,19.9,19.92,19.86,19.87,143500.0,13.2128,13.2261,13.1863,13.1929,143500.0
2005-11-01 15:10:00,19.87,19.93,19.85,19.89,191900.0,13.1929,13.2328,13.1797,13.2062,191900.0
2005-11-01 15:20:00,19.9,19.95,19.85,19.93,189700.0,13.2128,13.246,13.1797,13.2328,189700.0
2005-11-01 15:30:00,19.93,19.95,19.91,19.91,200800.0,13.2328,13.246,13.2195,13.2195,200800.0
2005-11-01 15:40:00,19.92,19.94,19.89,19.91,233700.0,13.2261,13.2394,13.2062,13.2195,233700.0
2005-11-01 15:50:00,19.92,19.96,19.85,19.92,344700.0,13.2261,13.2527,13.1797,13.2261,344700.0
2005-11-02 09:30:00,19.75,19.88,19.7,19.78,359300.0,13.1133,13.1996,13.0801,13.1332,359300.0
2005-11-02 09:40:00,19.78,19.97,19.78,19.97,197400.0,13.1332,13.2593,13.1332,13.2593,197400.0
2005-11-02 09:50:00,19.97,19.99,19.95,19.98,167600.0,13.2593,13.2726,13.246,13.266,167600.0
2005-11-02 10:00:00,19.98,20.04,19.97,20.01,301900.0,13.266,13.3058,13.2593,13.2859,301900.0
2005-11-02 10:10:00,20.0,20.01,19.88,20.01,229700.0,13.2792,13.2859,13.1996,13.2859,229700.0
2005-11-02 10:20:00,20.02,20.1,20.0,20.06,143500.0,13.2925,13.3456,13.2792,13.3191,143500.0
2005-11-02 10:30:00,20.06,20.22,20.05,20.2,332600.0,13.3191,13.4253,13.3124,13.412,332600.0
2005-11-02 10:40:00,20.19,20.21,20.16,20.2,149900.0,13.4054,13.4187,13.3855,13.412,149900.0
2005-11-02 10:50:00,20.19,20.2,20.08,20.1,151800.0,13.4054,13.412,13.3324,13.3456,151800.0
2005-11-02 11:00:00,20.09,20.24,20.09,20.23,201600.0,13.339,13.4386,13.339,13.432,201600.0
2005-11-02 11:10:00,20.23,20.24,20.21,20.23,173200.0,13.432,13.4386,13.4187,13.432,173200.0
2005-11-02 11:20:00,20.24,20.24,20.21,20.22,121200.0,13.4386,13.4386,13.4187,13.4253,121200.0
2005-11-02 11:30:00,20.22,20.28,20.22,20.27,317000.0,13.4253,13.4652,13.4253,13.4585,317000.0
2005-11-02 11:40:00,20.27,20.27,20.15,20.22,173600.0,13.4585,13.4585,13.3788,13.4253,173600.0
2005-11-02 11:50:00,20.23,20.25,20.2,20.21,137600.0,13.432,13.4452,13.412,13.4187,137600.0
2005-11-02 12:00:00,20.21,20.22,20.15,20.18,68100.0,13.4187,13.4253,13.3788,13.3988,68100.0
2005-11-02 12:10:00,20.18,20.25,20.17,20.19,216400.0,13.3988,13.4452,13.3921,13.4054,216400.0
2005-11-02 12:20:00,20.2,20.22,20.16,20.2,68500.0,13.412,13.4253,13.3855,13.412,68500.0
2005-11-02 12:30:00,20.2,20.21,20.16,20.2,122400.0,13.412,13.4187,13.3855,13.412,122400.0
2005-11-02 12:40:00,20.19,20.24,20.17,20.23,122300.0,13.4054,13.4386,13.3921,13.432,122300.0
2005-11-02 12:50:00,20.22,20.3,20.22,20.3,180600.0,13.4253,13.4784,13.4253,13.4784,180600.0
2005-11-02 13:00:00,20.29,20.3,20.26,20.29,107600.0,13.4718,13.4784,13.4519,13.4718,107600.0
2005-11-02 13:10:00,20.29,20.33,20.28,20.32,139600.0,13.4718,13.4984,13.4652,13.4917,139600.0
2005-11-02 13:20:00,20.31,20.37,20.31,20.35,229300.0,13.4851,13.5249,13.4851,13.5116,229300.0
2005-11-02 13:30:00,20.35,20.38,20.35,20.36,108200.0,13.5116,13.5316,13.5116,13.5183,108200.0
2005-11-02 13:40:00,20.36,20.37,20.31,20.32,191600.0,13.5183,13.5249,13.4851,13.4917,191600.0
2005-11-02 13:50:00,20.32,20.35,20.31,20.32,92000.0,13.4917,13.5116,13.4851,13.4917,92000.0
2005-11-02 14:00:00,20.33,20.4,20.31,20.39,236700.0,13.4984,13.5448,13.4851,13.5382,236700.0
2005-11-02 14:10:00,20.4,20.48,20.39,20.46,332500.0,13.5448,13.5979,13.5382,13.5847,332500.0
2005-11-02 14:20:00,20.46,20.55,20.43,20.54,460500.0,13.5847,13.6444,13.5647,13.6378,460500.0
2005-11-02 14:30:00,20.54,20.56,20.46,20.48,270300.0,13.6378,13.6511,13.5847,13.5979,270300.0
2005-11-02 14:40:00,20.47,20.52,20.47,20.5,151500.0,13.5913,13.6245,13.5913,13.6112,151500.0
2005-11-02 14:50:00,20.5,20.52,20.44,20.46,142600.0,13.6112,13.6245,13.5714,13.5847,142600.0
2005-11-02 15:00:00,20.46,20.49,20.44,20.46,181000.0,13.5847,13.6046,13.5714,13.5847,181000.0
2005-11-02 15:10:00,20.47,20.53,20.47,20.53,288000.0,13.5913,13.6311,13.5913,13.6311,288000.0
2005-11-02 15:20:00,20.54,20.58,20.5,20.51,306400.0,13.6378,13.6643,13.6112,13.6179,306400.0
2005-11-02 15:30:00,20.5,20.52,20.38,20.38,207700.0,13.6112,13.6245,13.5316,13.5316,207700.0
2005-11-02 15:40:00,20.38,20.42,20.36,20.38,511300.0,13.5316,13.5581,13.5183,13.5316,511300.0
2005-11-02 15:50:00,20.39,20.45,20.34,20.39,420000.0,13.5382,13.578,13.505,13.5382,420000.0
2005-11-03 09:30:00,20.38,20.8,20.38,20.79,745600.0,13.5316,13.8104,13.5316,13.8038,745600.0
2005-11-03 09:40:00,20.8,20.96,20.71,20.84,568200.0,13.8104,13.9166,13.7507,13.837,568200.0
2005-11-03 09:50:00,20.84,20.96,20.8,20.83,411700.0,13.837,13.9166,13.8104,13.8303,411700.0
2005-11-03 10:00:00,20.83,20.94,20.83,20.86,393300.0,13.8303,13.9034,13.8303,13.8503,393300.0
2005-11-03 10:10:00,20.86,20.88,20.75,20.82,284300.0,13.8503,13.8635,13.7772,13.8237,284300.0
2005-11-03 10:20:00,20.82,20.89,20.81,20.83,199700.0,13.8237,13.8702,13.8171,13.8303,199700.0
2005-11-03 10:30:00,20.83,20.96,20.77,20.86,340700.0,13.8303,13.9166,13.7905,13.8503,340700.0
2005-11-03 10:40:00,20.86,20.89,20.8,20.8,271300.0,13.8503,13.8702,13.8104,13.8104,271300.0
2005-11-03 10:50:00,20.83,20.86,20.72,20.73,282600.0,13.8303,13.8503,13.7573,13.7639,282600.0
2005-11-03 11:00:00,20.72,20.77,20.68,20.74,357000.0,13.7573,13.7905,13.7307,13.7706,357000.0
2005-11-03 11:10:00,20.74,20.78,20.74,20.76,187600.0,13.7706,13.7971,13.7706,13.7839,187600.0
2005-11-03 11:20:00,20.75,20.78,20.71,20.78,183000.0,13.7772,13.7971,13.7507,13.7971,183000.0
2005-11-03 11:30:00,20.78,20.78,20.7,20.74,215300.0,13.7971,13.7971,13.744,13.7706,215300.0
2005-11-03 11:40:00,20.75,20.75,20.61,20.61,132900.0,13.7772,13.7772,13.6843,13.6843,132900.0
2005-11-03 11:50:00,20.62,20.65,20.55,20.63,127500.0,13.6909,13.7108,13.6444,13.6975,127500.0
2005-11-03 12:00:00,20.62,20.7,20.61,20.68,104000.0,13.6909,13.744,13.6843,13.7307,104000.0
2005-11-03 12:10:00,20.68,20.75,20.68,20.75,102500.0,13.7307,13.7772,13.7307,13.7772,102500.0
2005-11-03 12:20:00,20.74,20.79,20.74,20.78,76000.0,13.7706,13.8038,13.7706,13.7971,76000.0
2005-11-03 12:30:00,20.77,20.79,20.65,20.67,174100.0,13.7905,13.8038,13.7108,13.7241,174100.0
2005-11-03 12:40:00,20.68,20.74,20.67,20.73,147800.0,13.7307,13.7706,13.7241,13.7639,147800.0
2005-11-03 12:50:00,20.74,20.75,20.67,20.72,119500.0,13.7706,13.7772,13.7241,13.7573,119500.0
2005-11-03 13:00:00,20.72,20.74,20.71,20.74,147700.0,13.7573,13.7706,13.7507,13.7706,147700.0
2005-11-03 13:10:00,20.73,20.75,20.71,20.72,214600.0,13.7639,13.7772,13.7507,13.7573,214600.0
2005-11-03 13:20:00,20.72,20.72,20.65,20.66,209500.0,13.7573,13.7573,13.7108,13.7175,209500.0
2005-11-03 13:30:00,20.66,20.67,20.62,20.63,205900.0,13.7175,13.7241,13.6909,13.6975,205900.0
2005-11-03 13:40:00,20.63,20.7,20.63,20.68,106500.0,13.6975,13.744,13.6975,13.7307,106500.0
2005-11-03 13:50:00,20.69,20.69,20.65,20.67,98700.0,13.7374,13.7374,13.7108,13.7241,98700.0
2005-11-03 14:00:00,20.67,20.7,20.66,20.68,85700.0,13.7241,13.744,13.7175,13.7307,85700.0
2005-11-03 14:10:00,20.68,20.69,20.66,20.69,92700.0,13.7307,13.7374,13.7175,13.7374,92700.0
2005-11-03 14:20:00,20.68,20.69,20.65,20.66,107500.0,13.7307,13.7374,13.7108,13.7175,107500.0
2005-11-03 14:30:00,20.66,20.67,20.65,20.66,166000.0,13.7175,13.7241,13.7108,13.7175,166000.0
2005-11-03 14:40:00,20.66,20.69,20.62,20.68,200500.0,13.7175,13.7374,13.6909,13.7307,200500.0
2005-11-03 14:50:00,20.69,20.69,20.52,20.54,397400.0,13.7374,13.7374,13.6245,13.6378,397400.0
2005-11-03 15:00:00,20.54,20.54,20.45,20.46,382300.0,13.6378,13.6378,13.578,13.5847,382300.0
2005-11-03 15:10:00,20.46,20.49,20.35,20.35,211300.0,13.5847,13.6046,13.5116,13.5116,211300.0
2005-11-03 15:20:00,20.35,20.42,20.35,20.42,306400.0,13.5116,13.5581,13.5116,13.5581,306400.0
2005-11-03 15:30:00,20.42,20.44,20.37,20.41,289000.0,13.5581,13.5714,13.5249,13.5515,289000.0
2005-11-03 15:40:00,20.41,20.43,20.37,20.43,259800.0,13.5515,13.5647,13.5249,13.5647,259800.0
2005-11-03 15:50:00,20.43,20.45,20.39,20.44,382700.0,13.5647,13.578,13.5382,13.5714,382700.0
2005-11-04 09:30:00,20.75,20.75,20.55,20.55,456900.0,13.7772,13.7772,13.6444,13.6444,456900.0
2005-11-04 09:40:00,20.52,20.52,20.25,20.39,351000.0,13.6245,13.6245,13.4452,13.5382,351000.0
2005-11-04 09:50:00,20.39,20.42,20.29,20.38,184700.0,13.5382,13.5581,13.4718,13.5316,184700.0
2005-11-04 10:00:00,20.36,20.44,20.35,20.43,165500.0,13.5183,13.5714,13.5116,13.5647,165500.0
2005-11-04 10:10:00,20.42,20.43,20.37,20.4,171500.0,13.5581,13.5647,13.5249,13.5448,171500.0
2005-11-04 10:20:00,20.39,20.5,20.39,20.5,233800.0,13.5382,13.6112,13.5382,13.6112,233800.0
2005-11-04 10:30:00,20.5,20.54,20.42,20.43,145900.0,13.6112,13.6378,13.5581,13.5647,145900.0
2005-11-04 10:40:00,20.43,20.44,20.33,20.35,156400.0,13.5647,13.5714,13.4984,13.5116,156400.0
2005-11-04 10:50:00,20.36,20.41,20.35,20.39,140400.0,13.5183,13.5515,13.5116,13.5382,140400.0
2005-11-04 11:00:00,20.38,20.42,20.37,20.39,146100.0,13.5316,13.5581,13.5249,13.5382,146100.0
2005-11-04 11:10:00,20.39,20.41,20.37,20.37,70100.0,13.5382,13.5515,13.5249,13.5249,70100.0
2005-11-04 11:20:00,20.37,20.37,20.3,20.34,169400.0,13.5249,13.5249,13.4784,13.505,169400.0
2005-11-04 11:30:00,20.33,20.35,20.3,20.32,86800.0,13.4984,13.5116,13.4784,13.4917,86800.0
2005-11-04 11:40:00,20.33,20.35,20.29,20.33,103800.0,13.4984,13.5116,13.4718,13.4984,103800.0
2005-11-04 11:50:00,20.33,20.35,20.26,20.29,119400.0,13.4984,13.5116,13.4519,13.4718,119400.0
2005-11-04 12:00:00,20.29,20.29,20.26,20.26,59000.0,13.4718,13.4718,13.4519,13.4519,59000.0
2005-11-04 12:10:00,20.26,20.28,20.25,20.27,113100.0,13.4519,13.4652,13.4452,13.4585,113100.0
2005-11-04 12:20:00,20.27,20.29,20.22,20.22,132900.0,13.4585,13.4718,13.4253,13.4253,132900.0
2005-11-04 12:30:00,20.22,20.23,20.21,20.22,71000.0,13.4253,13.432,13.4187,13.4253,71000.0
2005-11-04 12:40:00,20.23,20.3,20.23,20.29,92300.0,13.432,13.4784,13.432,13.4718,92300.0
2005-11-04 12:50:00,20.29,20.32,20.28,20.29,145900.0,13.4718,13.4917,13.4652,13.4718,145900.0
2005-11-04 13:00:00,20.29,20.3,20.28,20.3,116600.0,13.4718,13.4784,13.4652,13.4784,116600.0
2005-11-04 13:10:00,20.29,20.29,20.26,20.27,82200.0,13.4718,13.4718,13.4519,13.4585,82200.0
2005-11-04 13:20:00,20.28,20.3,20.26,20.3,38700.0,13.4652,13.4784,13.4519,13.4784,38700.0
2005-11-04 13:30:00,20.3,20.3,20.28,20.29,59800.0,13.4784,13.4784,13.4652,13.4718,59800.0
2005-11-04 13:40:00,20.29,20.29,20.25,20.26,108200.0,13.4718,13.4718,13.4452,13.4519,108200.0
2005-11-04 13:50:00,20.25,20.27,20.24,20.25,42700.0,13.4452,13.4585,13.4386,13.4452,42700.0
2005-11-04 14:00:00,20.25,20.27,20.2,20.27,60300.0,13.4452,13.4585,13.412,13.4585,60300.0
2005-11-04 14:10:00,20.27,20.27,20.21,20.23,150900.0,13.4585,13.4585,13.4187,13.432,150900.0
2005-11-04 14:20:00,20.22,20.28,20.22,20.24,133100.0,13.4253,13.4652,13.4253,13.4386,133100.0
2005-11-04 14:30:00,20.24,20.25,20.22,20.23,86900.0,13.4386,13.4452,13.4253,13.432,86900.0
2005-11-04 14:40:00,20.24,20.25,20.17,20.17,210400.0,13.4386,13.4452,13.3921,13.3921,210400.0
2005-11-04 14:50:00,20.18,20.21,20.16,20.19,173100.0,13.3988,13.4187,13.3855,13.4054,173100.0
2005-11-04 15:00:00,20.19,20.2,20.17,20.19,76600.0,13.4054,13.412,13.3921,13.4054,76600.0
2005-11-04 15:10:00,20.19,20.23,20.18,20.23,119800.0,13.4054,13.432,13.3988,13.432,119800.0
2005-11-04 15:20:00,20.23,20.23,20.19,20.2,173900.0,13.432,13.432,13.4054,13.412,173900.0
2005-11-04 15:30:00,20.2,20.22,20.18,20.2,160100.0,13.412,13.4253,13.3988,13.412,160100.0
2005-11-04 15:40:00,20.19,20.35,20.19,20.25,434900.0,13.4054,13.5116,13.4054,13.4452,434900.0
2005-11-04 15:50:00,20.25,20.33,20.24,20.28,414600.0,13.4452,13.4984,13.4386,13.4652,414600.0
2005-11-07 09:30:00,20.42,20.46,20.3,20.46,279200.0,13.5581,13.5847,13.4784,13.5847,279200.0
2005-11-07 09:40:00,20.46,20.46,20.29,20.29,184000.0,13.5847,13.5847,13.4718,13.4718,184000.0
2005-11-07 09:50:00,20.29,20.34,20.25,20.26,76500.0,13.4718,13.505,13.4452,13.4519,76500.0
2005-11-07 10:00:00,20.26,20.28,19.96,20.04,350300.0,13.4519,13.4652,13.2527,13.3058,350300.0
2005-11-07 10:10:00,20.05,20.1,20.0,20.05,157300.0,13.3124,13.3456,13.2792,13.3124,157300.0
2005-11-07 10:20:00,20.04,20.04,19.85,19.94,271800.0,13.3058,13.3058,13.1797,13.2394,271800.0
2005-11-07 10:30:00,19.95,19.99,19.94,19.98,135700.0,13.246,13.2726,13.2394,13.266,135700.0
2005-11-07 10:40:00,19.98,20.07,19.97,20.05,210200.0,13.266,13.3257,13.2593,13.3124,210200.0
2005-11-07 10:50:00,20.05,20.06,20.02,20.04,101500.0,13.3124,13.3191,13.2925,13.3058,101500.0
2005-11-07 11:00:00,20.03,20.04,20.0,20.03,135800.0,13.2992,13.3058,13.2792,13.2992,135800.0
2005-11-07 11:10:00,20.03,20.04,20.0,20.0,102900.0,13.2992,13.3058,13.2792,13.2792,102900.0
2005-11-07 11:20:00,20.0,20.04,19.98,19.99,134300.0,13.2792,13.3058,13.266,13.2726,134300.0
2005-11-07 11:30:00,20.0,20.06,19.98,20.04,136800.0,13.2792,13.3191,13.266,13.3058,136800.0
2005-11-07 11:40:00,20.04,20.04,19.98,20.02,133800.0,13.3058,13.3058,13.266,13.2925,133800.0
2005-11-07 11:50:00,20.02,20.03,19.99,20.0,52400.0,13.2925,13.2992,13.2726,13.2792,52400.0
2005-11-07 12:00:00,20.01,20.04,20.0,20.04,94900.0,13.2859,13.3058,13.2792,13.3058,94900.0
2005-11-07 12:10:00,20.04,20.08,20.03,20.08,108700.0,13.3058,13.3324,13.2992,13.3324,108700.0
2005-11-07 12:20:00,20.07,20.09,20.06,20.07,138100.0,13.3257,13.339,13.3191,13.3257,138100.0
2005-11-07 12:30:00,20.07,20.09,20.02,20.04,101000.0,13.3257,13.339,13.2925,13.3058,101000.0
2005-11-07 12:40:00,20.04,20.07,19.98,20.04,143200.0,13.3058,13.3257,13.266,13.3058,143200.0
2005-11-07 12:50:00,20.05,20.08,20.02,20.07,71100.0,13.3124,13.3324,13.2925,13.3257,71100.0
2005-11-07 13:00:00,20.07,20.08,20.04,20.06,103900.0,13.3257,13.3324,13.3058,13.3191,103900.0
2005-11-07 13:10:00,20.06,20.07,20.0,20.02,163400.0,13.3191,13.3257,13.2792,13.2925,163400.0
2005-11-07 13:20:00,20.03,20.04,20.0,20.01,74100.0,13.2992,13.3058,13.2792,13.2859,74100.0
2005-11-07 13:30:00,20.01,20.02,20.0,20.01,76400.0,13.2859,13.2925,13.2792,13.2859,76400.0
2005-11-07 13:40:00,20.02,20.03,19.99,19.99,129200.0,13.2925,13.2992,13.2726,13.2726,129200.0
2005-11-07 13:50:00,19.98,20.04,19.98,20.0,73800.0,13.266,13.3058,13.266,13.2792,73800.0
2005-11-07 14:00:00,20.0,20.0,19.98,19.98,184300.0,13.2792,13.2792,13.266,13.266,184300.0
2005-11-07 14:10:00,19.99,20.0,19.98,19.99,147300.0,13.2726,13.2792,13.266,13.2726,147300.0
2005-11-07 14:20:00,19.99,20.0,19.98,19.98,140300.0,13.2726,13.2792,13.266,13.266,140300.0
2005-11-07 14:30:00,19.99,20.0,19.98,19.99,109800.0,13.2726,13.2792,13.266,13.2726,109800.0
2005-11-07 14:40:00,19.99,20.0,19.98,19.99,108300.0,13.2726,13.2792,13.266,13.2726,108300.0
2005-11-07 14:50:00,20.0,20.0,19.98,20.0,72300.0,13.2792,13.2792,13.266,13.2792,72300.0
2005-11-07 15:00:00,20.0,20.07,19.99,20.03,274400.0,13.2792,13.3257,13.2726,13.2992,274400.0
2005-11-07 15:10:00,20.02,20.05,19.97,19.99,225400.0,13.2925,13.3124,13.2593,13.2726,225400.0
2005-11-07 15:20:00,19.98,20.0,19.96,19.98,95200.0,13.266,13.2792,13.2527,13.266,95200.0
2005-11-07 15:30:00,19.98,20.0,19.97,19.99,81900.0,13.266,13.2792,13.2593,13.2726,81900.0
2005-11-07 15:40:00,19.99,20.0,19.97,19.97,187500.0,13.2726,13.2792,13.2593,13.2593,187500.0
2005-11-07 15:50:00,19.98,20.01,19.93,19.98,369900.0,13.266,13.2859,13.2328,13.266,369900.0
2005-11-08 09:30:00,19.75,19.76,19.67,19.73,629100.0,13.1133,13.1199,13.0601,13.1,629100.0
2005-11-08 09:40:00,19.73,19.74,19.59,19.6,421200.0,13.1,13.1066,13.007,13.0137,421200.0
2005-11-08 09:50:00,19.62,19.63,19.3,19.38,551700.0,13.0269,13.0336,12.8145,12.8676,551700.0
2005-11-08 10:00:00,19.4,19.45,19.3,19.43,678600.0,12.8809,12.9141,12.8145,12.9008,678600.0
2005-11-08 10:10:00,19.43,19.47,19.4,19.41,443200.0,12.9008,12.9273,12.8809,12.8875,443200.0
2005-11-08 10:20:00,19.41,19.45,19.38,19.45,444600.0,12.8875,12.9141,12.8676,12.9141,444600.0
2005-11-08 10:30:00,19.46,19.49,19.42,19.43,377200.0,12.9207,12.9406,12.8941,12.9008,377200.0
2005-11-08 10:40:00,19.42,19.46,19.4,19.41,224600.0,12.8941,12.9207,12.8809,12.8875,224600.0
2005-11-08 10:50:00,19.41,19.41,19.36,19.36,203500.0,12.8875,12.8875,12.8543,12.8543,203500.0
2005-11-08 11:00:00,19.35,19.4,19.32,19.39,211000.0,12.8477,12.8809,12.8278,12.8742,211000.0
2005-11-08 11:10:00,19.4,19.41,19.37,19.39,206900.0,12.8809,12.8875,12.8609,12.8742,206900.0
2005-11-08 11:20:00,19.39,19.43,19.38,19.41,301600.0,12.8742,12.9008,12.8676,12.8875,301600.0
2005-11-08 11:30:00,19.41,19.5,19.39,19.41,265400.0,12.8875,12.9473,12.8742,12.8875,265400.0
2005-11-08 11:40:00,19.42,19.43,19.39,19.4,192200.0,12.8941,12.9008,12.8742,12.8809,192200.0
2005-11-08 11:50:00,19.4,19.47,19.4,19.43,404600.0,12.8809,12.9273,12.8809,12.9008,404600.0
2005-11-08 12:00:00,19.43,19.45,19.42,19.44,174000.0,12.9008,12.9141,12.8941,12.9074,174000.0
2005-11-08 12:10:00,19.44,19.45,19.41,19.42,108100.0,12.9074,12.9141,12.8875,12.8941,108100.0
2005-11-08 12:20:00,19.43,19.45,19.42,19.44,247800.0,12.9008,12.9141,12.8941,12.9074,247800.0
2005-11-08 12:30:00,19.44,19.46,19.42,19.43,252500.0,12.9074,12.9207,12.8941,12.9008,252500.0
2005-11-08 12:40:00,19.43,19.46,19.41,19.45,158500.0,12.9008,12.9207,12.8875,12.9141,158500.0
2005-11-08 12:50:00,19.44,19.46,19.42,19.44,104600.0,12.9074,12.9207,12.8941,12.9074,104600.0
2005-11-08 13:00:00,19.43,19.45,19.41,19.42,94600.0,12.9008,12.9141,12.8875,12.8941,94600.0
2005-11-08 13:10:00,19.43,19.45,19.42,19.44,75400.0,12.9008,12.9141,12.8941,12.9074,75400.0
2005-11-08 13:20:00,19.44,19.44,19.39,19.43,189600.0,12.9074,12.9074,12.8742,12.9008,189600.0
2005-11-08 13:30:00,19.43,19.44,19.4,19.42,73500.0,12.9008,12.9074,12.8809,12.8941,73500.0
2005-11-08 13:40:00,19.43,19.43,19.38,19.4,136700.0,12.9008,12.9008,12.8676,12.8809,136700.0
2005-11-08 13:50:00,19.39,19.41,19.38,19.4,128700.0,12.8742,12.8875,12.8676,12.8809,128700.0
2005-11-08 14:00:00,19.4,19.43,19.37,19.42,129800.0,12.8809,12.9008,12.8609,12.8941,129800.0
2005-11-08 14:10:00,19.42,19.42,19.38,19.4,243900.0,12.8941,12.8941,12.8676,12.8809,243900.0
2005-11-08 14:20:00,19.4,19.4,19.38,19.39,80500.0,12.8809,12.8809,12.8676,12.8742,80500.0
2005-11-08 14:30:00,19.39,19.4,19.36,19.39,129500.0,12.8742,12.8809,12.8543,12.8742,129500.0
2005-11-08 14:40:00,19.39,19.4,19.38,19.4,61200.0,12.8742,12.8809,12.8676,12.8809,61200.0
2005-11-08 14:50:00,19.4,19.4,19.36,19.38,114700.0,12.8809,12.8809,12.8543,12.8676,114700.0
2005-11-08 15:00:00,19.38,19.4,19.37,19.39,123100.0,12.8676,12.8809,12.8609,12.8742,123100.0
2005-11-08 15:10:00,19.39,19.39,19.25,19.29,507100.0,12.8742,12.8742,12.7813,12.8078,507100.0
2005-11-08 15:20:00,19.29,19.35,19.29,19.31,232800.0,12.8078,12.8477,12.8078,12.8211,232800.0
2005-11-08 15:30:00,19.32,19.32,19.28,19.28,502900.0,12.8278,12.8278,12.8012,12.8012,502900.0
2005-11-08 15:40:00,19.29,19.29,19.18,19.18,499200.0,12.8078,12.8078,12.7348,12.7348,499200.0
2005-11-08 15:50:00,19.18,19.29,19.16,19.27,577600.0,12.7348,12.8078,12.7215,12.7946,577600.0
2005-11-09 09:30:00,19.29,19.35,19.2,19.3,375300.0,12.8078,12.8477,12.7481,12.8145,375300.0
2005-11-09 09:40:00,19.31,19.33,19.26,19.29,190000.0,12.8211,12.8344,12.7879,12.8078,190000.0
2005-11-09 09:50:00,19.29,19.29,19.25,19.27,746000.0,12.8078,12.8078,12.7813,12.7946,746000.0
2005-11-09 10:00:00,19.27,19.28,19.22,19.23,176600.0,12.7946,12.8012,12.7614,12.768,176600.0
2005-11-09 10:10:00,19.23,19.25,19.18,19.19,223500.0,12.768,12.7813,12.7348,12.7414,223500.0
2005-11-09 10:20:00,19.18,19.22,19.13,19.2,187500.0,12.7348,12.7614,12.7016,12.7481,187500.0
2005-11-09 10:30:00,19.2,19.31,19.2,19.26,274400.0,12.7481,12.8211,12.7481,12.7879,274400.0
2005-11-09 10:40:00,19.27,19.38,19.26,19.38,157700.0,12.7946,12.8676,12.7879,12.8676,157700.0
2005-11-09 10:50:00,19.37,19.39,18.88,19.26,291700.0,12.8609,12.8742,12.5356,12.7879,291700.0
2005-11-09 11:00:00,19.26,19.26,19.2,19.21,173900.0,12.7879,12.7879,12.7481,12.7547,173900.0
2005-11-09 11:10:00,19.22,19.24,19.18,19.23,553600.0,12.7614,12.7746,12.7348,12.768,553600.0
2005-11-09 11:20:00,19.24,19.33,19.24,19.28,97400.0,12.7746,12.8344,12.7746,12.8012,97400.0
2005-11-09 11:30:00,19.28,19.31,19.26,19.31,76500.0,12.8012,12.8211,12.7879,12.8211,76500.0
2005-11-09 11:40:00,19.31,19.32,19.28,19.31,97200.0,12.8211,12.8278,12.8012,12.8211,97200.0
2005-11-09 11:50:00,19.31,19.33,19.28,19.31,111000.0,12.8211,12.8344,12.8012,12.8211,111000.0
2005-11-09 12:00:00,19.31,19.38,19.29,19.37,564300.0,12.8211,12.8676,12.8078,12.8609,564300.0
2005-11-09 12:10:00,19.37,19.38,19.33,19.38,198300.0,12.8609,12.8676,12.8344,12.8676,198300.0
2005-11-09 12:20:00,19.37,19.46,19.37,19.44,318200.0,12.8609,12.9207,12.8609,12.9074,318200.0
2005-11-09 12:30:00,19.44,19.46,19.36,19.39,177100.0,12.9074,12.9207,12.8543,12.8742,177100.0
2005-11-09 12:40:00,19.39,19.44,19.36,19.44,157000.0,12.8742,12.9074,12.8543,12.9074,157000.0
2005-11-09 12:50:00,19.44,19.48,19.44,19.47,292700.0,12.9074,12.934,12.9074,12.9273,292700.0
2005-11-09 13:00:00,19.47,19.52,19.45,19.5,134900.0,12.9273,12.9605,12.9141,12.9473,134900.0
2005-11-09 13:10:00,19.5,19.54,19.5,19.53,158900.0,12.9473,12.9738,12.9473,12.9672,158900.0
2005-11-09 13:20:00,19.53,19.54,19.49,19.51,119800.0,12.9672,12.9738,12.9406,12.9539,119800.0
2005-11-09 13:30:00,19.5,19.51,19.45,19.47,121600.0,12.9473,12.9539,12.9141,12.9273,121600.0
2005-11-09 13:40:00,19.47,19.54,19.47,19.52,197700.0,12.9273,12.9738,12.9273,12.9605,197700.0
2005-11-09 13:50:00,19.52,19.53,19.47,19.5,113400.0,12.9605,12.9672,12.9273,12.9473,113400.0
2005-11-09 14:00:00,19.5,19.51,19.48,19.51,125300.0,12.9473,12.9539,12.934,12.9539,125300.0
2005-11-09 14:10:00,19.51,19.54,19.5,19.51,78000.0,12.9539,12.9738,12.9473,12.9539,78000.0
2005-11-09 14:20:00,19.51,19.53,19.49,19.51,89000.0,12.9539,12.9672,12.9406,12.9539,89000.0
2005-11-09 14:30:00,19.51,19.54,19.5,19.53,92200.0,12.9539,12.9738,12.9473,12.9672,92200.0
2005-11-09 14:40:00,19.53,19.53,19.48,19.48,60800.0,12.9672,12.9672,12.934,12.934,60800.0
2005-11-09 14:50:00,19.48,19.5,19.44,19.49,244600.0,12.934,12.9473,12.9074,12.9406,244600.0
2005-11-09 15:00:00,19.49,19.54,19.48,19.51,211900.0,12.9406,12.9738,12.934,12.9539,211900.0
2005-11-09 15:10:00,19.51,19.52,19.48,19.5,118600.0,12.9539,12.9605,12.934,12.9473,118600.0
2005-11-09 15:20:00,19.49,19.53,19.49,19.52,135500.0,12.9406,12.9672,12.9406,12.9605,135500.0
2005-11-09 15:30:00,19.53,19.6,19.51,19.55,279700.0,12.9672,13.0137,12.9539,12.9805,279700.0
2005-11-09 15:40:00,19.56,19.6,19.49,19.53,333800.0,12.9871,13.0137,12.9406,12.9672,333800.0
2005-11-09 15:50:00,19.53,19.57,19.51,19.53,259300.0,12.9672,12.9937,12.9539,12.9672,259300.0
2005-11-10 09:30:00,19.4,19.43,19.3,19.35,517600.0,12.8809,12.9008,12.8145,12.8477,517600.0
2005-11-10 09:40:00,19.33,19.37,19.3,19.34,301400.0,12.8344,12.8609,12.8145,12.841,301400.0
2005-11-10 09:50:00,19.34,19.4,19.33,19.37,303500.0,12.841,12.8809,12.8344,12.8609,303500.0
2005-11-10 10:00:00,19.36,19.4,19.31,19.31,162300.0,12.8543,12.8809,12.8211,12.8211,162300.0
2005-11-10 10:10:00,19.31,19.36,19.21,19.29,240700.0,12.8211,12.8543,12.7547,12.8078,240700.0
2005-11-10 10:20:00,19.3,19.33,19.23,19.24,135900.0,12.8145,12.8344,12.768,12.7746,135900.0
2005-11-10 10:30:00,19.23,19.29,19.22,19.24,133400.0,12.768,12.8078,12.7614,12.7746,133400.0
2005-11-10 10:40:00,19.23,19.27,19.22,19.26,127600.0,12.768,12.7946,12.7614,12.7879,127600.0
2005-11-10 10:50:00,19.26,19.28,19.19,19.22,222500.0,12.7879,12.8012,12.7414,12.7614,222500.0
2005-11-10 11:00:00,19.22,19.25,19.2,19.22,128500.0,12.7614,12.7813,12.7481,12.7614,128500.0
2005-11-10 11:10:00,19.22,19.22,19.17,19.19,65900.0,12.7614,12.7614,12.7282,12.7414,65900.0
2005-11-10 11:20:00,19.19,19.2,19.12,19.17,227800.0,12.7414,12.7481,12.695,12.7282,227800.0
2005-11-10 11:30:00,19.17,19.3,19.1,19.1,275700.0,12.7282,12.8145,12.6817,12.6817,275700.0
2005-11-10 11:40:00,19.1,19.14,19.09,19.14,162500.0,12.6817,12.7082,12.675,12.7082,162500.0
2005-11-10 11:50:00,19.13,19.17,19.12,19.16,200900.0,12.7016,12.7282,12.695,12.7215,200900.0
2005-11-10 12:00:00,19.17,19.21,19.17,19.2,113900.0,12.7282,12.7547,12.7282,12.7481,113900.0
2005-11-10 12:10:00,19.2,19.22,19.17,19.21,100400.0,12.7481,12.7614,12.7282,12.7547,100400.0
2005-11-10 12:20:00,19.21,19.27,19.2,19.25,163400.0,12.7547,12.7946,12.7481,12.7813,163400.0
2005-11-10 12:30:00,19.27,19.27,19.19,19.19,137200.0,12.7946,12.7946,12.7414,12.7414,137200.0
2005-11-10 12:40:00,19.19,19.2,19.18,19.19,56400.0,12.7414,12.7481,12.7348,12.7414,56400.0
2005-11-10 12:50:00,19.19,19.19,19.14,19.18,160400.0,12.7414,12.7414,12.7082,12.7348,160400.0
2005-11-10 13:00:00,19.18,19.28,19.17,19.26,136000.0,12.7348,12.8012,12.7282,12.7879,136000.0
2005-11-10 13:10:00,19.27,19.32,19.26,19.26,109400.0,12.7946,12.8278,12.7879,12.7879,109400.0
2005-11-10 13:20:00,19.27,19.34,19.26,19.32,86100.0,12.7946,12.841,12.7879,12.8278,86100.0
2005-11-10 13:30:00,19.32,19.36,19.28,19.34,158500.0,12.8278,12.8543,12.8012,12.841,158500.0
2005-11-10 13:40:00,19.35,19.4,19.35,19.38,139700.0,12.8477,12.8809,12.8477,12.8676,139700.0
2005-11-10 13:50:00,19.39,19.48,19.38,19.44,277100.0,12.8742,12.934,12.8676,12.9074,277100.0
2005-11-10 14:00:00,19.43,19.49,19.43,19.48,125200.0,12.9008,12.9406,12.9008,12.934,125200.0
2005-11-10 14:10:00,19.49,19.5,19.46,19.48,170500.0,12.9406,12.9473,12.9207,12.934,170500.0
2005-11-10 14:20:00,19.48,19.59,19.47,19.57,565100.0,12.934,13.007,12.9273,12.9937,565100.0
2005-11-10 14:30:00,19.57,19.62,19.55,19.61,292800.0,12.9937,13.0269,12.9805,13.0203,292800.0
2005-11-10 14:40:00,19.62,19.64,19.6,19.63,202000.0,13.0269,13.0402,13.0137,13.0336,202000.0
2005-11-10 14:50:00,19.63,19.71,19.62,19.71,284200.0,13.0336,13.0867,13.0269,13.0867,284200.0
2005-11-10 15:00:00,19.72,19.73,19.63,19.65,242400.0,13.0933,13.1,13.0336,13.0469,242400.0
2005-11-10 15:10:00,19.66,19.7,19.62,19.69,189300.0,13.0535,13.0801,13.0269,13.0734,189300.0
2005-11-10 15:20:00,19.7,19.7,19.61,19.62,107600.0,13.0801,13.0801,13.0203,13.0269,107600.0
2005-11-10 15:30:00,19.61,19.64,19.58,19.59,246300.0,13.0203,13.0402,13.0004,13.007,246300.0
2005-11-10 15:40:00,19.59,19.69,19.57,19.61,412500.0,13.007,13.0734,12.9937,13.0203,412500.0
2005-11-10 15:50:00,19.62,19.7,19.6,19.68,472100.0,13.0269,13.0801,13.0137,13.0668,472100.0
2005-11-11 09:30:00,20.01,20.01,19.6,19.64,255300.0,13.2859,13.2859,13.0137,13.0402,255300.0
2005-11-11 09:40:00,19.66,19.78,19.66,19.78,637300.0,13.0535,13.1332,13.0535,13.1332,637300.0
2005-11-11 09:50:00,19.77,19.96,19.77,19.95,411500.0,13.1265,13.2527,13.1265,13.246,411500.0
2005-11-11 10:00:00,19.95,19.96,19.86,19.86,221500.0,13.246,13.2527,13.1863,13.1863,221500.0
2005-11-11 10:10:00,19.85,19.98,19.82,19.97,377000.0,13.1797,13.266,13.1597,13.2593,377000.0
2005-11-11 10:20:00,19.97,20.03,19.92,20.01,245100.0,13.2593,13.2992,13.2261,13.2859,245100.0
2005-11-11 10:30:00,20.01,20.07,20.01,20.05,277500.0,13.2859,13.3257,13.2859,13.3124,277500.0
2005-11-11 10:40:00,20.05,20.14,20.02,20.11,258200.0,13.3124,13.3722,13.2925,13.3523,258200.0
2005-11-11 10:50:00,20.12,20.14,20.09,20.12,209700.0,13.3589,13.3722,13.339,13.3589,209700.0
2005-11-11 11:00:00,20.12,20.13,20.03,20.06,299700.0,13.3589,13.3656,13.2992,13.3191,299700.0
2005-11-11 11:10:00,20.06,20.09,20.04,20.04,101700.0,13.3191,13.339,13.3058,13.3058,101700.0
2005-11-11 11:20:00,20.04,20.04,19.98,20.01,255600.0,13.3058,13.3058,13.266,13.2859,255600.0
2005-11-11 11:30:00,20.02,20.09,20.01,20.05,126000.0,13.2925,13.339,13.2859,13.3124,126000.0
2005-11-11 11:40:00,20.06,20.09,20.04,20.08,153300.0,13.3191,13.339,13.3058,13.3324,153300.0
2005-11-11 11:50:00,20.07,20.08,20.0,20.02,253500.0,13.3257,13.3324,13.2792,13.2925,253500.0
2005-11-11 12:00:00,20.02,20.07,20.02,20.07,185000.0,13.2925,13.3257,13.2925,13.3257,185000.0
2005-11-11 12:10:00,20.06,20.07,20.05,20.05,95900.0,13.3191,13.3257,13.3124,13.3124,95900.0
2005-11-11 12:20:00,20.06,20.07,20.04,20.05,142000.0,13.3191,13.3257,13.3058,13.3124,142000.0
2005-11-11 12:30:00,20.06,20.07,20.05,20.06,54500.0,13.3191,13.3257,13.3124,13.3191,54500.0
2005-11-11 12:40:00,20.05,20.13,20.05,20.12,111500.0,13.3124,13.3656,13.3124,13.3589,111500.0
2005-11-11 12:50:00,20.13,20.14,20.07,20.08,62300.0,13.3656,13.3722,13.3257,13.3324,62300.0
2005-11-11 13:00:00,20.08,20.09,20.03,20.05,125200.0,13.3324,13.339,13.2992,13.3124,125200.0
2005-11-11 13:10:00,20.04,20.1,20.04,20.06,78000.0,13.3058,13.3456,13.3058,13.3191,78000.0
2005-11-11 13:20:00,20.06,20.08,20.05,20.07,48100.0,13.3191,13.3324,13.3124,13.3257,48100.0
2005-11-11 13:30:00,20.07,20.09,20.05,20.06,73100.0,13.3257,13.339,13.3124,13.3191,73100.0
2005-11-11 13:40:00,20.06,20.08,20.05,20.05,40700.0,13.3191,13.3324,13.3124,13.3124,40700.0
2005-11-11 13:50:00,20.04,20.07,20.04,20.06,44500.0,13.3058,13.3257,13.3058,13.3191,44500.0
2005-11-11 14:00:00,20.05,20.07,20.03,20.05,157700.0,13.3124,13.3257,13.2992,13.3124,157700.0
2005-11-11 14:10:00,20.06,20.09,20.0,20.0,155900.0,13.3191,13.339,13.2792,13.2792,155900.0
2005-11-11 14:20:00,20.0,20.01,19.94,19.98,116100.0,13.2792,13.2859,13.2394,13.266,116100.0
2005-11-11 14:30:00,19.98,20.03,19.98,20.02,57800.0,13.266,13.2992,13.266,13.2925,57800.0
2005-11-11 14:40:00,20.03,20.05,20.0,20.0,73400.0,13.2992,13.3124,13.2792,13.2792,73400.0
2005-11-11 14:50:00,20.0,20.03,20.0,20.01,63500.0,13.2792,13.2992,13.2792,13.2859,63500.0
2005-11-11 15:00:00,20.01,20.07,20.0,20.05,102000.0,13.2859,13.3257,13.2792,13.3124,102000.0
2005-11-11 15:10:00,20.04,20.07,20.04,20.05,111300.0,13.3058,13.3257,13.3058,13.3124,111300.0
2005-11-11 15:20:00,20.05,20.07,20.02,20.06,178500.0,13.3124,13.3257,13.2925,13.3191,178500.0
2005-11-11 15:30:00,20.05,20.07,20.02,20.05,162400.0,13.3124,13.3257,13.2925,13.3124,162400.0
2005-11-11 15:40:00,20.06,20.1,20.05,20.09,250500.0,13.3191,13.3456,13.3124,13.339,250500.0
2005-11-11 15:50:00,20.1,20.13,20.08,20.11,396900.0,13.3456,13.3656,13.3324,13.3523,396900.0
2005-11-14 09:30:00,19.7,19.91,19.69,19.9,456400.0,13.0801,13.2195,13.0734,13.2128,456400.0
2005-11-14 09:40:00,19.9,19.98,19.86,19.96,236900.0,13.2128,13.266,13.1863,13.2527,236900.0
2005-11-14 09:50:00,19.96,20.07,19.96,20.06,254800.0,13.2527,13.3257,13.2527,13.3191,254800.0
2005-11-14 10:00:00,20.07,20.1,20.05,20.08,151100.0,13.3257,13.3456,13.3124,13.3324,151100.0
2005-11-14 10:10:00,20.07,20.18,20.03,20.08,287800.0,13.3257,13.3988,13.2992,13.3324,287800.0
2005-11-14 10:20:00,20.07,20.15,19.97,19.97,145300.0,13.3257,13.3788,13.2593,13.2593,145300.0
2005-11-14 10:30:00,19.96,20.1,19.96,20.08,117200.0,13.2527,13.3456,13.2527,13.3324,117200.0
2005-11-14 10:40:00,20.08,20.13,20.07,20.11,157800.0,13.3324,13.3656,13.3257,13.3523,157800.0
2005-11-14 10:50:00,20.1,20.11,20.05,20.05,72300.0,13.3456,13.3523,13.3124,13.3124,72300.0
2005-11-14 11:00:00,20.05,20.06,19.97,19.97,193100.0,13.3124,13.3191,13.2593,13.2593,193100.0
2005-11-14 11:10:00,19.98,20.03,19.96,20.02,149100.0,13.266,13.2992,13.2527,13.2925,149100.0
2005-11-14 11:20:00,20.0,20.02,19.95,19.98,167100.0,13.2792,13.2925,13.246,13.266,167100.0
2005-11-14 11:30:00,19.98,19.98,19.94,19.95,90600.0,13.266,13.266,13.2394,13.246,90600.0
2005-11-14 11:40:00,19.95,19.96,19.91,19.93,148500.0,13.246,13.2527,13.2195,13.2328,148500.0
2005-11-14 11:50:00,19.93,19.99,19.92,19.98,165700.0,13.2328,13.2726,13.2261,13.266,165700.0
2005-11-14 12:00:00,19.99,20.05,19.98,19.99,147100.0,13.2726,13.3124,13.266,13.2726,147100.0
2005-11-14 12:10:00,19.99,20.01,19.98,20.01,59900.0,13.2726,13.2859,13.266,13.2859,59900.0
2005-11-14 12:20:00,20.01,20.01,19.97,20.0,152300.0,13.2859,13.2859,13.2593,13.2792,152300.0
2005-11-14 12:30:00,20.0,20.0,19.96,19.98,121000.0,13.2792,13.2792,13.2527,13.266,121000.0
2005-11-14 12:40:00,19.98,19.98,19.95,19.96,41000.0,13.266,13.266,13.246,13.2527,41000.0
2005-11-14 12:50:00,19.96,19.98,19.96,19.96,76300.0,13.2527,13.266,13.2527,13.2527,76300.0
2005-11-14 13:00:00,19.96,19.97,19.95,19.95,103400.0,13.2527,13.2593,13.246,13.246,103400.0
2005-11-14 13:10:00,19.95,19.97,19.95,19.95,39600.0,13.246,13.2593,13.246,13.246,39600.0
2005-11-14 13:20:00,19.96,19.97,19.95,19.95,100500.0,13.2527,13.2593,13.246,13.246,100500.0
2005-11-14 13:30:00,19.96,19.98,19.95,19.96,173700.0,13.2527,13.266,13.246,13.2527,173700.0
2005-11-14 13:40:00,19.95,20.03,19.95,19.99,130000.0,13.246,13.2992,13.246,13.2726,130000.0
2005-11-14 13:50:00,20.0,20.02,19.97,20.01,52700.0,13.2792,13.2925,13.2593,13.2859,52700.0
2005-11-14 14:00:00,20.02,20.03,19.99,20.02,71200.0,13.2925,13.2992,13.2726,13.2925,71200.0
2005-11-14 14:10:00,20.01,20.02,19.97,19.98,187200.0,13.2859,13.2925,13.2593,13.266,187200.0
2005-11-14 14:20:00,19.98,19.99,19.96,19.98,94300.0,13.266,13.2726,13.2527,13.266,94300.0
2005-11-14 14:30:00,19.98,20.05,19.98,20.03,185000.0,13.266,13.3124,13.266,13.2992,185000.0
2005-11-14 14:40:00,20.04,20.04,19.97,20.01,530700.0,13.3058,13.3058,13.2593,13.2859,530700.0
2005-11-14 14:50:00,20.02,20.06,20.02,20.05,127500.0,13.2925,13.3191,13.2925,13.3124,127500.0
2005-11-14 15:00:00,20.05,20.1,20.04,20.08,212100.0,13.3124,13.3456,13.3058,13.3324,212100.0
2005-11-14 15:10:00,20.09,20.09,20.01,20.05,192100.0,13.339,13.339,13.2859,13.3124,192100.0
2005-11-14 15:20:00,20.04,20.04,20.0,20.02,163000.0,13.3058,13.3058,13.2792,13.2925,163000.0
2005-11-14 15:30:00,20.02,20.07,20.02,20.05,260500.0,13.2925,13.3257,13.2925,13.3124,260500.0
2005-11-14 15:40:00,20.05,20.1,20.01,20.04,280800.0,13.3124,13.3456,13.2859,13.3058,280800.0
2005-11-14 15:50:00,20.03,20.06,20.0,20.02,243900.0,13.2992,13.3191,13.2792,13.2925,243900.0
2005-11-15 09:30:00,19.87,19.87,19.57,19.82,515100.0,13.1929,13.1929,12.9937,13.1597,515100.0
2005-11-15 09:40:00,19.81,19.89,19.8,19.89,165700.0,13.1531,13.2062,13.1465,13.2062,165700.0
2005-11-15 09:50:00,19.89,19.96,19.84,19.94,110100.0,13.2062,13.2527,13.173,13.2394,110100.0
2005-11-15 10:00:00,19.94,19.99,19.93,19.95,272200.0,13.2394,13.2726,13.2328,13.246,272200.0
2005-11-15 10:10:00,19.96,19.97,19.92,19.94,109700.0,13.2527,13.2593,13.2261,13.2394,109700.0
2005-11-15 10:20:00,19.94,19.97,19.94,19.95,90100.0,13.2394,13.2593,13.2394,13.246,90100.0
2005-11-15 10:30:00,19.96,19.98,19.93,19.95,114100.0,13.2527,13.266,13.2328,13.246,114100.0
2005-11-15 10:40:00,19.96,20.02,19.95,20.0,391400.0,13.2527,13.2925,13.246,13.2792,391400.0
2005-11-15 10:50:00,20.0,20.06,19.98,20.01,155600.0,13.2792,13.3191,13.266,13.2859,155600.0
2005-11-15 11:00:00,20.01,20.02,20.0,20.01,47400.0,13.2859,13.2925,13.2792,13.2859,47400.0
2005-11-15 11:10:00,20.0,20.01,19.98,20.0,206500.0,13.2792,13.2859,13.266,13.2792,206500.0
2005-11-15 11:20:00,20.0,20.01,19.99,19.99,131000.0,13.2792,13.2859,13.2726,13.2726,131000.0
2005-11-15 11:30:00,19.99,20.01,19.97,20.0,116800.0,13.2726,13.2859,13.2593,13.2792,116800.0
2005-11-15 11:40:00,20.0,20.04,19.99,20.03,163200.0,13.2792,13.3058,13.2726,13.2992,163200.0
2005-11-15 11:50:00,20.03,20.05,20.0,20.01,173000.0,13.2992,13.3124,13.2792,13.2859,173000.0
2005-11-15 12:00:00,20.01,20.03,20.0,20.02,52500.0,13.2859,13.2992,13.2792,13.2925,52500.0
2005-11-15 12:10:00,20.02,20.03,20.0,20.03,91800.0,13.2925,13.2992,13.2792,13.2992,91800.0
2005-11-15 12:20:00,20.03,20.05,20.01,20.04,82400.0,13.2992,13.3124,13.2859,13.3058,82400.0
2005-11-15 12:30:00,20.05,20.09,20.03,20.09,83500.0,13.3124,13.339,13.2992,13.339,83500.0
2005-11-15 12:40:00,20.09,20.14,20.07,20.08,147700.0,13.339,13.3722,13.3257,13.3324,147700.0
2005-11-15 12:50:00,20.08,20.1,20.07,20.09,53700.0,13.3324,13.3456,13.3257,13.339,53700.0
2005-11-15 13:00:00,20.09,20.12,20.08,20.1,134800.0,13.339,13.3589,13.3324,13.3456,134800.0
2005-11-15 13:10:00,20.1,20.11,20.08,20.1,50300.0,13.3456,13.3523,13.3324,13.3456,50300.0
2005-11-15 13:20:00,20.1,20.14,20.08,20.1,196400.0,13.3456,13.3722,13.3324,13.3456,196400.0
2005-11-15 13:30:00,20.1,20.12,20.06,20.08,99900.0,13.3456,13.3589,13.3191,13.3324,99900.0
2005-11-15 13:40:00,20.08,20.08,20.0,20.06,153900.0,13.3324,13.3324,13.2792,13.3191,153900.0
2005-11-15 13:50:00,20.05,20.1,19.99,20.02,165600.0,13.3124,13.3456,13.2726,13.2925,165600.0
2005-11-15 14:00:00,20.01,20.01,19.98,19.98,173100.0,13.2859,13.2859,13.266,13.266,173100.0
2005-11-15 14:10:00,19.98,20.0,19.95,19.99,152900.0,13.266,13.2792,13.246,13.2726,152900.0
2005-11-15 14:20:00,19.99,20.03,19.97,20.02,130100.0,13.2726,13.2992,13.2593,13.2925,130100.0
2005-11-15 14:30:00,20.03,20.03,20.0,20.01,68400.0,13.2992,13.2992,13.2792,13.2859,68400.0
2005-11-15 14:40:00,20.02,20.03,19.99,20.02,140800.0,13.2925,13.2992,13.2726,13.2925,140800.0
2005-11-15 14:50:00,20.01,20.02,19.97,20.0,147000.0,13.2859,13.2925,13.2593,13.2792,147000.0
2005-11-15 15:00:00,20.0,20.03,19.97,20.0,217700.0,13.2792,13.2992,13.2593,13.2792,217700.0
2005-11-15 15:10:00,20.01,20.03,20.0,20.02,107200.0,13.2859,13.2992,13.2792,13.2925,107200.0
2005-11-15 15:20:00,20.02,20.06,20.01,20.02,138500.0,13.2925,13.3191,13.2859,13.2925,138500.0
2005-11-15 15:30:00,20.02,20.05,20.01,20.03,186800.0,13.2925,13.3124,13.2859,13.2992,186800.0
2005-11-15 15:40:00,20.03,20.07,20.0,20.02,189600.0,13.2992,13.3257,13.2792,13.2925,189600.0
2005-11-15 15:50:00,20.02,20.09,20.0,20.06,459400.0,13.2925,13.339,13.2792,13.3191,459400.0
2005-11-16 09:30:00,20.06,20.1,20.04,20.06,321500.0,13.3191,13.3456,13.3058,13.3191,321500.0
2005-11-16 09:40:00,20.07,20.07,20.04,20.06,183800.0,13.3257,13.3257,13.3058,13.3191,183800.0
2005-11-16 09:50:00,20.06,20.24,20.05,20.22,295600.0,13.3191,13.4386,13.3124,13.4253,295600.0
2005-11-16 10:00:00,20.22,20.24,20.14,20.21,205100.0,13.4253,13.4386,13.3722,13.4187,205100.0
2005-11-16 10:10:00,20.21,20.21,20.12,20.21,150600.0,13.4187,13.4187,13.3589,13.4187,150600.0
2005-11-16 10:20:00,20.2,20.26,20.18,20.24,238000.0,13.412,13.4519,13.3988,13.4386,238000.0
2005-11-16 10:30:00,20.25,20.3,20.18,20.19,368300.0,13.4452,13.4784,13.3988,13.4054,368300.0
2005-11-16 10:40:00,20.19,20.26,20.15,20.2,129500.0,13.4054,13.4519,13.3788,13.412,129500.0
2005-11-16 10:50:00,20.19,20.28,20.18,20.26,93200.0,13.4054,13.4652,13.3988,13.4519,93200.0
2005-11-16 11:00:00,20.26,20.26,20.15,20.17,158900.0,13.4519,13.4519,13.3788,13.3921,158900.0
2005-11-16 11:10:00,20.17,20.2,20.16,20.18,183400.0,13.3921,13.412,13.3855,13.3988,183400.0
2005-11-16 11:20:00,20.19,20.25,20.17,20.23,144300.0,13.4054,13.4452,13.3921,13.432,144300.0
2005-11-16 11:30:00,20.22,20.23,20.18,20.22,78000.0,13.4253,13.432,13.3988,13.4253,78000.0
2005-11-16 11:40:00,20.21,20.25,20.19,20.24,89000.0,13.4187,13.4452,13.4054,13.4386,89000.0
2005-11-16 11:50:00,20.24,20.26,20.23,20.26,83200.0,13.4386,13.4519,13.432,13.4519,83200.0
2005-11-16 12:00:00,20.26,20.29,20.25,20.25,82200.0,13.4519,13.4718,13.4452,13.4452,82200.0
2005-11-16 12:10:00,20.25,20.29,20.25,20.27,64600.0,13.4452,13.4718,13.4452,13.4585,64600.0
2005-11-16 12:20:00,20.27,20.3,20.25,20.26,110100.0,13.4585,13.4784,13.4452,13.4519,110100.0
2005-11-16 12:30:00,20.26,20.33,20.25,20.3,186100.0,13.4519,13.4984,13.4452,13.4784,186100.0
2005-11-16 12:40:00,20.3,20.35,20.28,20.31,101500.0,13.4784,13.5116,13.4652,13.4851,101500.0
2005-11-16 12:50:00,20.31,20.33,20.3,20.3,69700.0,13.4851,13.4984,13.4784,13.4784,69700.0
2005-11-16 13:00:00,20.3,20.3,20.25,20.25,50600.0,13.4784,13.4784,13.4452,13.4452,50600.0
2005-11-16 13:10:00,20.25,20.26,20.23,20.23,70500.0,13.4452,13.4519,13.432,13.432,70500.0
2005-11-16 13:20:00,20.23,20.25,20.22,20.24,69200.0,13.432,13.4452,13.4253,13.4386,69200.0
2005-11-16 13:30:00,20.24,20.25,20.23,20.23,60000.0,13.4386,13.4452,13.432,13.432,60000.0
2005-11-16 13:40:00,20.24,20.25,20.18,20.2,48300.0,13.4386,13.4452,13.3988,13.412,48300.0
2005-11-16 13:50:00,20.19,20.23,20.19,20.2,40600.0,13.4054,13.432,13.4054,13.412,40600.0
2005-11-16 14:00:00,20.21,20.23,20.19,20.2,209000.0,13.4187,13.432,13.4054,13.412,209000.0
2005-11-16 14:10:00,20.19,20.2,20.18,20.2,68400.0,13.4054,13.412,13.3988,13.412,68400.0
2005-11-16 14:20:00,20.19,20.2,20.17,20.19,133900.0,13.4054,13.412,13.3921,13.4054,133900.0
2005-11-16 14:30:00,20.18,20.19,20.16,20.19,101200.0,13.3988,13.4054,13.3855,13.4054,101200.0
2005-11-16 14:40:00,20.18,20.22,20.18,20.22,172700.0,13.3988,13.4253,13.3988,13.4253,172700.0
2005-11-16 14:50:00,20.22,20.27,20.2,20.23,126800.0,13.4253,13.4585,13.412,13.432,126800.0
2005-11-16 15:00:00,20.23,20.26,20.2,20.22,210200.0,13.432,13.4519,13.412,13.4253,210200.0
2005-11-16 15:10:00,20.23,20.27,20.19,20.26,192000.0,13.432,13.4585,13.4054,13.4519,192000.0
2005-11-16 15:20:00,20.26,20.39,20.25,20.33,308300.0,13.4519,13.5382,13.4452,13.4984,308300.0
2005-11-16 15:30:00,20.34,20.37,20.26,20.29,181100.0,13.505,13.5249,13.4519,13.4718,181100.0
2005-11-16 15:40:00,20.29,20.36,20.29,20.31,279300.0,13.4718,13.5183,13.4718,13.4851,279300.0
2005-11-16 15:50:00,20.31,20.41,20.3,20.41,617800.0,13.4851,13.5515,13.4784,13.5515,617800.0
2005-11-17 09:30:00,20.5,20.53,20.39,20.43,428900.0,13.6112,13.6311,13.5382,13.5647,428900.0
2005-11-17 09:40:00,20.42,20.53,20.38,20.51,230900.0,13.5581,13.6311,13.5316,13.6179,230900.0
2005-11-17 09:50:00,20.52,20.53,20.47,20.48,291300.0,13.6245,13.6311,13.5913,13.5979,291300.0
2005-11-17 10:00:00,20.47,20.49,20.41,20.43,172000.0,13.5913,13.6046,13.5515,13.5647,172000.0
2005-11-17 10:10:00,20.43,20.51,20.42,20.51,143500.0,13.5647,13.6179,13.5581,13.6179,143500.0
2005-11-17 10:20:00,20.51,20.52,20.43,20.48,125700.0,13.6179,13.6245,13.5647,13.5979,125700.0
2005-11-17 10:30:00,20.48,20.49,20.4,20.49,648200.0,13.5979,13.6046,13.5448,13.6046,648200.0
2005-11-17 10:40:00,20.49,20.51,20.48,20.51,320600.0,13.6046,13.6179,13.5979,13.6179,320600.0
2005-11-17 10:50:00,20.51,20.56,20.5,20.55,283000.0,13.6179,13.6511,13.6112,13.6444,283000.0
2005-11-17 11:00:00,20.55,20.59,20.52,20.58,296100.0,13.6444,13.671,13.6245,13.6643,296100.0
2005-11-17 11:10:00,20.58,20.7,20.57,20.66,418400.0,13.6643,13.744,13.6577,13.7175,418400.0
2005-11-17 11:20:00,20.66,20.73,20.61,20.67,257900.0,13.7175,13.7639,13.6843,13.7241,257900.0
2005-11-17 11:30:00,20.67,20.68,20.56,20.59,184500.0,13.7241,13.7307,13.6511,13.671,184500.0
2005-11-17 11:40:00,20.59,20.6,20.54,20.55,105000.0,13.671,13.6776,13.6378,13.6444,105000.0
2005-11-17 11:50:00,20.56,20.59,20.54,20.55,197800.0,13.6511,13.671,13.6378,13.6444,197800.0
2005-11-17 12:00:00,20.55,20.59,20.55,20.58,192600.0,13.6444,13.671,13.6444,13.6643,192600.0
2005-11-17 12:10:00,20.57,20.62,20.56,20.57,132700.0,13.6577,13.6909,13.6511,13.6577,132700.0
2005-11-17 12:20:00,20.57,20.61,20.55,20.6,198300.0,13.6577,13.6843,13.6444,13.6776,198300.0
2005-11-17 12:30:00,20.6,20.63,20.59,20.59,133600.0,13.6776,13.6975,13.671,13.671,133600.0
2005-11-17 12:40:00,20.6,20.63,20.59,20.62,67000.0,13.6776,13.6975,13.671,13.6909,67000.0
2005-11-17 12:50:00,20.64,20.69,20.6,20.67,444200.0,13.7042,13.7374,13.6776,13.7241,444200.0
2005-11-17 13:00:00,20.68,20.72,20.67,20.68,409100.0,13.7307,13.7573,13.7241,13.7307,409100.0
2005-11-17 13:10:00,20.68,20.69,20.64,20.67,121000.0,13.7307,13.7374,13.7042,13.7241,121000.0
2005-11-17 13:20:00,20.68,20.68,20.65,20.65,127000.0,13.7307,13.7307,13.7108,13.7108,127000.0
2005-11-17 13:30:00,20.65,20.68,20.65,20.68,216100.0,13.7108,13.7307,13.7108,13.7307,216100.0
2005-11-17 13:40:00,20.69,20.74,20.69,20.7,266200.0,13.7374,13.7706,13.7374,13.744,266200.0
2005-11-17 13:50:00,20.7,20.74,20.69,20.74,364800.0,13.744,13.7706,13.7374,13.7706,364800.0
2005-11-17 14:00:00,20.74,20.75,20.72,20.75,279800.0,13.7706,13.7772,13.7573,13.7772,279800.0
2005-11-17 14:10:00,20.75,20.77,20.74,20.77,347100.0,13.7772,13.7905,13.7706,13.7905,347100.0
2005-11-17 14:20:00,20.77,20.82,20.76,20.79,229000.0,13.7905,13.8237,13.7839,13.8038,229000.0
2005-11-17 14:30:00,20.79,20.87,20.75,20.86,332800.0,13.8038,13.8569,13.7772,13.8503,332800.0
2005-11-17 14:40:00,20.86,20.86,20.77,20.86,594300.0,13.8503,13.8503,13.7905,13.8503,594300.0
2005-11-17 14:50:00,20.85,20.87,20.81,20.83,221000.0,13.8436,13.8569,13.8171,13.8303,221000.0
2005-11-17 15:00:00,20.82,20.86,20.8,20.85,211800.0,13.8237,13.8503,13.8104,13.8436,211800.0
2005-11-17 15:10:00,20.85,20.87,20.82,20.85,318200.0,13.8436,13.8569,13.8237,13.8436,318200.0
2005-11-17 15:20:00,20.84,20.87,20.82,20.85,322300.0,13.837,13.8569,13.8237,13.8436,322300.0
2005-11-17 15:30:00,20.83,20.85,20.76,20.77,353500.0,13.8303,13.8436,13.7839,13.7905,353500.0
2005-11-17 15:40:00,20.76,20.85,20.76,20.85,545600.0,13.7839,13.8436,13.7839,13.8436,545600.0
2005-11-17 15:50:00,20.84,20.87,20.82,20.86,515400.0,13.837,13.8569,13.8237,13.8503,515400.0
2005-11-18 09:30:00,20.98,20.98,20.65,20.97,1094600.0,13.9299,13.9299,13.7108,13.9233,1094600.0
2005-11-18 09:40:00,20.97,20.99,20.93,20.94,436700.0,13.9233,13.9366,13.8967,13.9034,436700.0
2005-11-18 09:50:00,20.93,20.95,20.9,20.94,245200.0,13.8967,13.91,13.8768,13.9034,245200.0
2005-11-18 10:00:00,20.94,20.98,20.93,20.97,405300.0,13.9034,13.9299,13.8967,13.9233,405300.0
2005-11-18 10:10:00,20.96,20.99,20.95,20.95,369300.0,13.9166,13.9366,13.91,13.91,369300.0
2005-11-18 10:20:00,20.96,20.96,20.89,20.91,287000.0,13.9166,13.9166,13.8702,13.8835,287000.0
2005-11-18 10:30:00,20.92,20.92,20.81,20.89,345300.0,13.8901,13.8901,13.8171,13.8702,345300.0
2005-11-18 10:40:00,20.87,20.9,20.78,20.81,572800.0,13.8569,13.8768,13.7971,13.8171,572800.0
2005-11-18 10:50:00,20.81,20.87,20.79,20.81,293600.0,13.8171,13.8569,13.8038,13.8171,293600.0
2005-11-18 11:00:00,20.8,20.84,20.79,20.83,208400.0,13.8104,13.837,13.8038,13.8303,208400.0
2005-11-18 11:10:00,20.83,20.89,20.82,20.88,187700.0,13.8303,13.8702,13.8237,13.8635,187700.0
2005-11-18 11:20:00,20.88,20.88,20.83,20.85,214600.0,13.8635,13.8635,13.8303,13.8436,214600.0
2005-11-18 11:30:00,20.84,20.87,20.8,20.83,202800.0,13.837,13.8569,13.8104,13.8303,202800.0
2005-11-18 11:40:00,20.83,20.86,20.82,20.85,150200.0,13.8303,13.8503,13.8237,13.8436,150200.0
2005-11-18 11:50:00,20.85,20.86,20.84,20.85,58300.0,13.8436,13.8503,13.837,13.8436,58300.0
2005-11-18 12:00:00,20.85,20.89,20.85,20.88,79400.0,13.8436,13.8702,13.8436,13.8635,79400.0
2005-11-18 12:10:00,20.89,20.91,20.88,20.9,142700.0,13.8702,13.8835,13.8635,13.8768,142700.0
2005-11-18 12:20:00,20.9,20.9,20.88,20.88,88000.0,13.8768,13.8768,13.8635,13.8635,88000.0
2005-11-18 12:30:00,20.88,20.9,20.85,20.85,185900.0,13.8635,13.8768,13.8436,13.8436,185900.0
2005-11-18 12:40:00,20.87,20.87,20.81,20.82,98700.0,13.8569,13.8569,13.8171,13.8237,98700.0
2005-11-18 12:50:00,20.83,20.84,20.79,20.83,91800.0,13.8303,13.837,13.8038,13.8303,91800.0
2005-11-18 13:00:00,20.83,20.88,20.83,20.85,151600.0,13.8303,13.8635,13.8303,13.8436,151600.0
2005-11-18 13:10:00,20.86,20.86,20.82,20.84,170000.0,13.8503,13.8503,13.8237,13.837,170000.0
2005-11-18 13:20:00,20.83,20.86,20.83,20.85,84700.0,13.8303,13.8503,13.8303,13.8436,84700.0
2005-11-18 13:30:00,20.85,20.87,20.83,20.85,91400.0,13.8436,13.8569,13.8303,13.8436,91400.0
2005-11-18 13:40:00,20.86,20.86,20.84,20.85,109100.0,13.8503,13.8503,13.837,13.8436,109100.0
2005-11-18 13:50:00,20.85,20.87,20.84,20.87,104700.0,13.8436,13.8569,13.837,13.8569,104700.0
2005-11-18 14:00:00,20.87,20.89,20.86,20.88,179100.0,13.8569,13.8702,13.8503,13.8635,179100.0
2005-11-18 14:10:00,20.88,20.92,20.87,20.92,140300.0,13.8635,13.8901,13.8569,13.8901,140300.0
2005-11-18 14:20:00,20.91,20.92,20.87,20.87,200500.0,13.8835,13.8901,13.8569,13.8569,200500.0
2005-11-18 14:30:00,20.87,20.9,20.85,20.9,91900.0,13.8569,13.8768,13.8436,13.8768,91900.0
2005-11-18 14:40:00,20.9,20.92,20.89,20.9,109500.0,13.8768,13.8901,13.8702,13.8768,109500.0
2005-11-18 14:50:00,20.9,20.92,20.9,20.91,138400.0,13.8768,13.8901,13.8768,13.8835,138400.0
2005-11-18 15:00:00,20.91,20.93,20.9,20.92,99900.0,13.8835,13.8967,13.8768,13.8901,99900.0
2005-11-18 15:10:00,20.93,20.95,20.91,20.93,247500.0,13.8967,13.91,13.8835,13.8967,247500.0
2005-11-18 15:20:00,20.93,20.95,20.9,20.91,256800.0,13.8967,13.91,13.8768,13.8835,256800.0
2005-11-18 15:30:00,20.91,20.93,20.89,20.91,284700.0,13.8835,13.8967,13.8702,13.8835,284700.0
2005-11-18 15:40:00,20.91,20.96,20.91,20.92,258600.0,13.8835,13.9166,13.8835,13.8901,258600.0
2005-11-18 15:50:00,20.93,20.97,20.91,20.95,643900.0,13.8967,13.9233,13.8835,13.91,643900.0
2005-11-21 09:30:00,20.5,20.74,20.26,20.63,587900.0,13.6112,13.7706,13.4519,13.6975,587900.0
2005-11-21 09:40:00,20.63,20.63,20.39,20.47,423200.0,13.6975,13.6975,13.5382,13.5913,423200.0
2005-11-21 09:50:00,20.47,20.5,20.41,20.42,264500.0,13.5913,13.6112,13.5515,13.5581,264500.0
2005-11-21 10:00:00,20.42,20.49,20.42,20.44,293100.0,13.5581,13.6046,13.5581,13.5714,293100.0
2005-11-21 10:10:00,20.44,20.56,20.42,20.53,155100.0,13.5714,13.6511,13.5581,13.6311,155100.0
2005-11-21 10:20:00,20.53,20.56,20.51,20.54,103700.0,13.6311,13.6511,13.6179,13.6378,103700.0
2005-11-21 10:30:00,20.55,20.6,20.54,20.58,124700.0,13.6444,13.6776,13.6378,13.6643,124700.0
2005-11-21 10:40:00,20.59,20.59,20.55,20.55,95800.0,13.671,13.671,13.6444,13.6444,95800.0
2005-11-21 10:50:00,20.55,20.57,20.53,20.56,196600.0,13.6444,13.6577,13.6311,13.6511,196600.0
2005-11-21 11:00:00,20.57,20.57,20.54,20.54,91200.0,13.6577,13.6577,13.6378,13.6378,91200.0
2005-11-21 11:10:00,20.55,20.55,20.47,20.5,243700.0,13.6444,13.6444,13.5913,13.6112,243700.0
2005-11-21 11:20:00,20.5,20.54,20.5,20.52,121400.0,13.6112,13.6378,13.6112,13.6245,121400.0
2005-11-21 11:30:00,20.52,20.53,20.48,20.48,177200.0,13.6245,13.6311,13.5979,13.5979,177200.0
2005-11-21 11:40:00,20.48,20.52,20.48,20.5,197400.0,13.5979,13.6245,13.5979,13.6112,197400.0
2005-11-21 11:50:00,20.5,20.52,20.48,20.51,105200.0,13.6112,13.6245,13.5979,13.6179,105200.0
2005-11-21 12:00:00,20.52,20.53,20.49,20.5,133400.0,13.6245,13.6311,13.6046,13.6112,133400.0
2005-11-21 12:10:00,20.5,20.52,20.49,20.51,84500.0,13.6112,13.6245,13.6046,13.6179,84500.0
2005-11-21 12:20:00,20.52,20.61,20.51,20.56,205400.0,13.6245,13.6843,13.6179,13.6511,205400.0
2005-11-21 12:30:00,20.56,20.59,20.55,20.59,61800.0,13.6511,13.671,13.6444,13.671,61800.0
2005-11-21 12:40:00,20.6,20.63,20.58,20.61,74000.0,13.6776,13.6975,13.6643,13.6843,74000.0
2005-11-21 12:50:00,20.6,20.65,20.57,20.6,88600.0,13.6776,13.7108,13.6577,13.6776,88600.0
2005-11-21 13:00:00,20.61,20.63,20.58,20.61,43300.0,13.6843,13.6975,13.6643,13.6843,43300.0
2005-11-21 13:10:00,20.61,20.64,20.6,20.63,22300.0,13.6843,13.7042,13.6776,13.6975,22300.0
2005-11-21 13:20:00,20.63,20.66,20.62,20.65,59600.0,13.6975,13.7175,13.6909,13.7108,59600.0
2005-11-21 13:30:00,20.64,20.69,20.63,20.69,96900.0,13.7042,13.7374,13.6975,13.7374,96900.0
2005-11-21 13:40:00,20.69,20.7,20.66,20.68,81300.0,13.7374,13.744,13.7175,13.7307,81300.0
2005-11-21 13:50:00,20.68,20.69,20.6,20.63,101000.0,13.7307,13.7374,13.6776,13.6975,101000.0
2005-11-21 14:00:00,20.64,20.66,20.58,20.58,116900.0,13.7042,13.7175,13.6643,13.6643,116900.0
2005-11-21 14:10:00,20.58,20.64,20.56,20.64,81500.0,13.6643,13.7042,13.6511,13.7042,81500.0
2005-11-21 14:20:00,20.64,20.69,20.64,20.68,109000.0,13.7042,13.7374,13.7042,13.7307,109000.0
2005-11-21 14:30:00,20.69,20.69,20.65,20.66,72200.0,13.7374,13.7374,13.7108,13.7175,72200.0
2005-11-21 14:40:00,20.65,20.73,20.65,20.73,120000.0,13.7108,13.7639,13.7108,13.7639,120000.0
2005-11-21 14:50:00,20.72,20.72,20.66,20.69,87200.0,13.7573,13.7573,13.7175,13.7374,87200.0
2005-11-21 15:00:00,20.69,20.78,20.68,20.78,153200.0,13.7374,13.7971,13.7307,13.7971,153200.0
2005-11-21 15:10:00,20.78,20.84,20.77,20.84,212000.0,13.7971,13.837,13.7905,13.837,212000.0
2005-11-21 15:20:00,20.84,20.88,20.83,20.88,155000.0,13.837,13.8635,13.8303,13.8635,155000.0
2005-11-21 15:30:00,20.88,20.94,20.85,20.93,239100.0,13.8635,13.9034,13.8436,13.8967,239100.0
2005-11-21 15:40:00,20.94,20.95,20.93,20.94,246600.0,13.9034,13.91,13.8967,13.9034,246600.0
2005-11-21 15:50:00,20.95,20.95,20.84,20.88,325400.0,13.91,13.91,13.837,13.8635,325400.0
2005-11-22 09:30:00,20.87,20.88,20.55,20.72,306000.0,13.8569,13.8635,13.6444,13.7573,306000.0
2005-11-22 09:40:00,20.74,20.82,20.67,20.82,132900.0,13.7706,13.8237,13.7241,13.8237,132900.0
2005-11-22 09:50:00,20.8,20.85,20.79,20.84,297300.0,13.8104,13.8436,13.8038,13.837,297300.0
2005-11-22 10:00:00,20.83,20.87,20.83,20.86,79600.0,13.8303,13.8569,13.8303,13.8503,79600.0
2005-11-22 10:10:00,20.86,20.86,20.83,20.84,154000.0,13.8503,13.8503,13.8303,13.837,154000.0
2005-11-22 10:20:00,20.84,20.85,20.81,20.83,136400.0,13.837,13.8436,13.8171,13.8303,136400.0
2005-11-22 10:30:00,20.82,20.84,20.82,20.82,114400.0,13.8237,13.837,13.8237,13.8237,114400.0
2005-11-22 10:40:00,20.83,20.84,20.79,20.81,178500.0,13.8303,13.837,13.8038,13.8171,178500.0
2005-11-22 10:50:00,20.81,20.82,20.8,20.82,72300.0,13.8171,13.8237,13.8104,13.8237,72300.0
2005-11-22 11:00:00,20.82,20.85,20.81,20.83,264000.0,13.8237,13.8436,13.8171,13.8303,264000.0
2005-11-22 11:10:00,20.84,20.87,20.83,20.86,66200.0,13.837,13.8569,13.8303,13.8503,66200.0
2005-11-22 11:20:00,20.87,20.93,20.86,20.92,122900.0,13.8569,13.8967,13.8503,13.8901,122900.0
2005-11-22 11:30:00,20.93,20.93,20.9,20.91,50900.0,13.8967,13.8967,13.8768,13.8835,50900.0
2005-11-22 11:40:00,20.91,20.94,20.9,20.93,43500.0,13.8835,13.9034,13.8768,13.8967,43500.0
2005-11-22 11:50:00,20.94,20.95,20.93,20.94,54300.0,13.9034,13.91,13.8967,13.9034,54300.0
2005-11-22 12:00:00,20.94,20.97,20.91,20.94,154200.0,13.9034,13.9233,13.8835,13.9034,154200.0
2005-11-22 12:10:00,20.95,20.95,20.91,20.93,62200.0,13.91,13.91,13.8835,13.8967,62200.0
2005-11-22 12:20:00,20.95,20.95,20.88,20.91,137600.0,13.91,13.91,13.8635,13.8835,137600.0
2005-11-22 12:30:00,20.91,20.98,20.9,20.98,156000.0,13.8835,13.9299,13.8768,13.9299,156000.0
2005-11-22 12:40:00,20.98,20.99,20.96,20.98,95900.0,13.9299,13.9366,13.9166,13.9299,95900.0
2005-11-22 12:50:00,20.97,20.99,20.96,20.97,76000.0,13.9233,13.9366,13.9166,13.9233,76000.0
2005-11-22 13:00:00,20.96,20.99,20.95,20.97,145500.0,13.9166,13.9366,13.91,13.9233,145500.0
2005-11-22 13:10:00,20.96,20.98,20.95,20.95,92600.0,13.9166,13.9299,13.91,13.91,92600.0
2005-11-22 13:20:00,20.96,20.98,20.95,20.98,80400.0,13.9166,13.9299,13.91,13.9299,80400.0
2005-11-22 13:30:00,20.98,20.98,20.92,20.96,81900.0,13.9299,13.9299,13.8901,13.9166,81900.0
2005-11-22 13:40:00,20.96,20.96,20.92,20.94,63900.0,13.9166,13.9166,13.8901,13.9034,63900.0
2005-11-22 13:50:00,20.95,20.96,20.94,20.94,80600.0,13.91,13.9166,13.9034,13.9034,80600.0
2005-11-22 14:00:00,20.94,20.99,20.94,20.99,147100.0,13.9034,13.9366,13.9034,13.9366,147100.0
2005-11-22 14:10:00,20.99,20.99,20.95,20.97,115300.0,13.9366,13.9366,13.91,13.9233,115300.0
2005-11-22 14:20:00,20.97,20.98,20.96,20.97,62100.0,13.9233,13.9299,13.9166,13.9233,62100.0
2005-11-22 14:30:00,20.97,20.98,20.95,20.96,147500.0,13.9233,13.9299,13.91,13.9166,147500.0
2005-11-22 14:40:00,20.96,20.99,20.96,20.99,151000.0,13.9166,13.9366,13.9166,13.9366,151000.0
2005-11-22 14:50:00,20.99,21.0,20.98,21.0,278800.0,13.9366,13.9432,13.9299,13.9432,278800.0
2005-11-22 15:00:00,21.0,21.0,20.99,21.0,159800.0,13.9432,13.9432,13.9366,13.9432,159800.0
2005-11-22 15:10:00,20.99,21.05,20.99,21.0,743200.0,13.9366,13.9764,13.9366,13.9432,743200.0
2005-11-22 15:20:00,21.0,21.01,20.97,20.99,143100.0,13.9432,13.9498,13.9233,13.9366,143100.0
2005-11-22 15:30:00,21.0,21.01,20.98,21.0,183400.0,13.9432,13.9498,13.9299,13.9432,183400.0
2005-11-22 15:40:00,20.99,21.05,20.98,21.01,228400.0,13.9366,13.9764,13.9299,13.9498,228400.0
2005-11-22 15:50:00,21.0,21.02,20.98,21.0,204900.0,13.9432,13.9565,13.9299,13.9432,204900.0
2005-11-23 09:30:00,20.85,20.98,20.73,20.92,329700.0,13.8436,13.9299,13.7639,13.8901,329700.0
2005-11-23 09:40:00,20.91,20.98,20.91,20.98,88600.0,13.8835,13.9299,13.8835,13.9299,88600.0
2005-11-23 09:50:00,20.97,20.98,20.91,20.94,190400.0,13.9233,13.9299,13.8835,13.9034,190400.0
2005-11-23 10:00:00,20.95,20.95,20.9,20.91,100500.0,13.91,13.91,13.8768,13.8835,100500.0
2005-11-23 10:10:00,20.91,20.91,20.85,20.88,268000.0,13.8835,13.8835,13.8436,13.8635,268000.0
2005-11-23 10:20:00,20.88,20.93,20.85,20.88,180200.0,13.8635,13.8967,13.8436,13.8635,180200.0
2005-11-23 10:30:00,20.88,20.93,20.88,20.91,159600.0,13.8635,13.8967,13.8635,13.8835,159600.0
2005-11-23 10:40:00,20.9,20.93,20.9,20.92,147400.0,13.8768,13.8967,13.8768,13.8901,147400.0
2005-11-23 10:50:00,20.92,20.92,20.89,20.92,206400.0,13.8901,13.8901,13.8702,13.8901,206400.0
2005-11-23 11:00:00,20.91,20.93,20.88,20.89,294800.0,13.8835,13.8967,13.8635,13.8702,294800.0
2005-11-23 11:10:00,20.89,20.93,20.89,20.92,90600.0,13.8702,13.8967,13.8702,13.8901,90600.0
2005-11-23 11:20:00,20.93,20.93,20.9,20.91,129500.0,13.8967,13.8967,13.8768,13.8835,129500.0
2005-11-23 11:30:00,20.9,20.91,20.88,20.9,207600.0,13.8768,13.8835,13.8635,13.8768,207600.0
2005-11-23 11:40:00,20.9,20.93,20.89,20.93,91800.0,13.8768,13.8967,13.8702,13.8967,91800.0
2005-11-23 11:50:00,20.92,20.94,20.91,20.93,109100.0,13.8901,13.9034,13.8835,13.8967,109100.0
2005-11-23 12:00:00,20.93,20.99,20.93,20.97,90500.0,13.8967,13.9366,13.8967,13.9233,90500.0
2005-11-23 12:10:00,20.97,21.02,20.96,21.0,162800.0,13.9233,13.9565,13.9166,13.9432,162800.0
2005-11-23 12:20:00,21.02,21.02,20.95,20.96,126400.0,13.9565,13.9565,13.91,13.9166,126400.0
2005-11-23 12:30:00,20.96,21.05,20.96,21.02,155600.0,13.9166,13.9764,13.9166,13.9565,155600.0
2005-11-23 12:40:00,21.02,21.09,21.02,21.08,90300.0,13.9565,14.003,13.9565,13.9963,90300.0
2005-11-23 12:50:00,21.08,21.12,21.06,21.12,171100.0,13.9963,14.0229,13.983,14.0229,171100.0
2005-11-23 13:00:00,21.11,21.12,21.09,21.09,130900.0,14.0162,14.0229,14.003,14.003,130900.0
2005-11-23 13:10:00,21.1,21.1,21.06,21.07,80400.0,14.0096,14.0096,13.983,13.9897,80400.0
2005-11-23 13:20:00,21.06,21.09,21.06,21.07,46200.0,13.983,14.003,13.983,13.9897,46200.0
2005-11-23 13:30:00,21.07,21.09,21.04,21.08,135700.0,13.9897,14.003,13.9698,13.9963,135700.0
2005-11-23 13:40:00,21.07,21.08,21.03,21.06,121200.0,13.9897,13.9963,13.9631,13.983,121200.0
2005-11-23 13:50:00,21.06,21.08,21.05,21.07,88900.0,13.983,13.9963,13.9764,13.9897,88900.0
2005-11-23 14:00:00,21.07,21.08,21.06,21.07,93700.0,13.9897,13.9963,13.983,13.9897,93700.0
2005-11-23 14:10:00,21.06,21.07,21.06,21.06,65400.0,13.983,13.9897,13.983,13.983,65400.0
2005-11-23 14:20:00,21.06,21.11,21.06,21.09,194100.0,13.983,14.0162,13.983,14.003,194100.0
2005-11-23 14:30:00,21.09,21.1,21.07,21.1,139600.0,14.003,14.0096,13.9897,14.0096,139600.0
2005-11-23 14:40:00,21.1,21.1,21.07,21.07,133000.0,14.0096,14.0096,13.9897,13.9897,133000.0
2005-11-23 14:50:00,21.08,21.09,21.06,21.06,104500.0,13.9963,14.003,13.983,13.983,104500.0
2005-11-23 15:00:00,21.06,21.07,20.97,21.0,460500.0,13.983,13.9897,13.9233,13.9432,460500.0
2005-11-23 15:10:00,21.0,21.07,20.99,21.02,336900.0,13.9432,13.9897,13.9366,13.9565,336900.0
2005-11-23 15:20:00,21.03,21.07,21.02,21.03,108400.0,13.9631,13.9897,13.9565,13.9631,108400.0
2005-11-23 15:30:00,21.04,21.07,21.03,21.05,99500.0,13.9698,13.9897,13.9631,13.9764,99500.0
2005-11-23 15:40:00,21.04,21.07,21.03,21.07,122400.0,13.9698,13.9897,13.9631,13.9897,122400.0
2005-11-23 15:50:00,21.07,21.07,21.02,21.06,181600.0,13.9897,13.9897,13.9565,13.983,181600.0
2005-11-25 09:30:00,21.06,21.06,20.93,20.98,239800.0,13.983,13.983,13.8967,13.9299,239800.0
2005-11-25 09:40:00,21.02,21.04,20.9,21.04,87400.0,13.9565,13.9698,13.8768,13.9698,87400.0
2005-11-25 09:50:00,21.04,21.04,20.95,20.98,108100.0,13.9698,13.9698,13.91,13.9299,108100.0
2005-11-25 10:00:00,20.97,21.0,20.95,20.97,104800.0,13.9233,13.9432,13.91,13.9233,104800.0
2005-11-25 10:10:00,20.97,20.98,20.95,20.96,33300.0,13.9233,13.9299,13.91,13.9166,33300.0
2005-11-25 10:20:00,20.96,20.97,20.9,20.92,86200.0,13.9166,13.9233,13.8768,13.8901,86200.0
2005-11-25 10:30:00,20.93,20.95,20.84,20.87,109700.0,13.8967,13.91,13.837,13.8569,109700.0
2005-11-25 10:40:00,20.87,20.96,20.87,20.95,123600.0,13.8569,13.9166,13.8569,13.91,123600.0
2005-11-25 10:50:00,20.95,20.98,20.94,20.95,74400.0,13.91,13.9299,13.9034,13.91,74400.0
2005-11-25 11:00:00,20.94,20.95,20.9,20.92,103000.0,13.9034,13.91,13.8768,13.8901,103000.0
2005-11-25 11:10:00,20.92,20.97,20.91,20.95,94800.0,13.8901,13.9233,13.8835,13.91,94800.0
2005-11-25 11:20:00,20.94,20.95,20.92,20.92,49500.0,13.9034,13.91,13.8901,13.8901,49500.0
2005-11-25 11:30:00,20.92,20.94,20.9,20.92,44900.0,13.8901,13.9034,13.8768,13.8901,44900.0
2005-11-25 11:40:00,20.93,20.95,20.89,20.9,59000.0,13.8967,13.91,13.8702,13.8768,59000.0
2005-11-25 11:50:00,20.9,20.92,20.89,20.9,52000.0,13.8768,13.8901,13.8702,13.8768,52000.0
2005-11-25 12:00:00,20.91,20.91,20.89,20.9,77300.0,13.8835,13.8835,13.8702,13.8768,77300.0
2005-11-25 12:10:00,20.91,20.91,20.88,20.89,51700.0,13.8835,13.8835,13.8635,13.8702,51700.0
2005-11-25 12:20:00,20.89,20.91,20.88,20.9,40200.0,13.8702,13.8835,13.8635,13.8768,40200.0
2005-11-25 12:30:00,20.9,20.97,20.89,20.96,127600.0,13.8768,13.9233,13.8702,13.9166,127600.0
2005-11-25 12:40:00,20.95,20.96,20.89,20.91,67100.0,13.91,13.9166,13.8702,13.8835,67100.0
2005-11-25 12:50:00,20.9,20.93,20.89,20.89,61400.0,13.8768,13.8967,13.8702,13.8702,61400.0
2005-11-25 13:00:00,20.93,20.93,20.9,20.93,70000.0,13.8967,13.8967,13.8768,13.8967,70000.0
2005-11-25 13:10:00,20.93,20.93,20.93,20.93,10600.0,13.8967,13.8967,13.8967,13.8967,10600.0
2005-11-25 13:20:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 13:30:00,20.93,20.93,20.93,20.93,400.0,13.8967,13.8967,13.8967,13.8967,400.0
2005-11-25 13:40:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 13:50:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 14:00:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 14:10:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 14:20:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 14:30:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 14:40:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 14:50:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 15:00:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 15:10:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 15:20:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 15:30:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 15:40:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 15:50:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-28 09:30:00,20.88,20.95,20.7,20.74,275400.0,13.8635,13.91,13.744,13.7706,275400.0
2005-11-28 09:40:00,20.74,20.85,20.61,20.75,157900.0,13.7706,13.8436,13.6843,13.7772,157900.0
2005-11-28 09:50:00,20.75,20.78,20.67,20.69,98100.0,13.7772,13.7971,13.7241,13.7374,98100.0
2005-11-28 10:00:00,20.68,20.72,20.65,20.72,161300.0,13.7307,13.7573,13.7108,13.7573,161300.0
2005-11-28 10:10:00,20.71,20.74,20.68,20.71,90300.0,13.7507,13.7706,13.7307,13.7507,90300.0
2005-11-28 10:20:00,20.71,20.82,20.71,20.76,195800.0,13.7507,13.8237,13.7507,13.7839,195800.0
2005-11-28 10:30:00,20.76,20.8,20.75,20.78,98900.0,13.7839,13.8104,13.7772,13.7971,98900.0
2005-11-28 10:40:00,20.78,20.84,20.77,20.82,206100.0,13.7971,13.837,13.7905,13.8237,206100.0
2005-11-28 10:50:00,20.83,20.86,20.82,20.84,155200.0,13.8303,13.8503,13.8237,13.837,155200.0
2005-11-28 11:00:00,20.84,20.85,20.81,20.83,91200.0,13.837,13.8436,13.8171,13.8303,91200.0
2005-11-28 11:10:00,20.82,20.85,20.82,20.85,91300.0,13.8237,13.8436,13.8237,13.8436,91300.0
2005-11-28 11:20:00,20.84,20.85,20.79,20.79,96800.0,13.837,13.8436,13.8038,13.8038,96800.0
2005-11-28 11:30:00,20.79,20.82,20.79,20.8,55500.0,13.8038,13.8237,13.8038,13.8104,55500.0
2005-11-28 11:40:00,20.79,20.81,20.78,20.8,346500.0,13.8038,13.8171,13.7971,13.8104,346500.0
2005-11-28 11:50:00,20.8,20.81,20.63,20.65,269900.0,13.8104,13.8171,13.6975,13.7108,269900.0
2005-11-28 12:00:00,20.65,20.69,20.62,20.67,186800.0,13.7108,13.7374,13.6909,13.7241,186800.0
2005-11-28 12:10:00,20.67,20.68,20.66,20.67,64500.0,13.7241,13.7307,13.7175,13.7241,64500.0
2005-11-28 12:20:00,20.67,20.67,20.58,20.58,159100.0,13.7241,13.7241,13.6643,13.6643,159100.0
2005-11-28 12:30:00,20.59,20.59,20.49,20.52,312300.0,13.671,13.671,13.6046,13.6245,312300.0
2005-11-28 12:40:00,20.51,20.58,20.51,20.54,149200.0,13.6179,13.6643,13.6179,13.6378,149200.0
2005-11-28 12:50:00,20.54,20.56,20.52,20.55,146700.0,13.6378,13.6511,13.6245,13.6444,146700.0
2005-11-28 13:00:00,20.55,20.58,20.53,20.56,139400.0,13.6444,13.6643,13.6311,13.6511,139400.0
2005-11-28 13:10:00,20.56,20.57,20.54,20.57,82700.0,13.6511,13.6577,13.6378,13.6577,82700.0
2005-11-28 13:20:00,20.56,20.58,20.54,20.55,110100.0,13.6511,13.6643,13.6378,13.6444,110100.0
2005-11-28 13:30:00,20.54,20.55,20.48,20.48,155700.0,13.6378,13.6444,13.5979,13.5979,155700.0
2005-11-28 13:40:00,20.48,20.49,20.45,20.48,128800.0,13.5979,13.6046,13.578,13.5979,128800.0
2005-11-28 13:50:00,20.47,20.51,20.47,20.48,134700.0,13.5913,13.6179,13.5913,13.5979,134700.0
2005-11-28 14:00:00,20.47,20.49,20.44,20.48,229600.0,13.5913,13.6046,13.5714,13.5979,229600.0
2005-11-28 14:10:00,20.47,20.48,20.41,20.42,92900.0,13.5913,13.5979,13.5515,13.5581,92900.0
2005-11-28 14:20:00,20.41,20.44,20.32,20.39,279000.0,13.5515,13.5714,13.4917,13.5382,279000.0
2005-11-28 14:30:00,20.4,20.45,20.36,20.44,123300.0,13.5448,13.578,13.5183,13.5714,123300.0
2005-11-28 14:40:00,20.44,20.45,20.41,20.45,159400.0,13.5714,13.578,13.5515,13.578,159400.0
2005-11-28 14:50:00,20.44,20.54,20.44,20.47,196600.0,13.5714,13.6378,13.5714,13.5913,196600.0
2005-11-28 15:00:00,20.47,20.5,20.44,20.49,98700.0,13.5913,13.6112,13.5714,13.6046,98700.0
2005-11-28 15:10:00,20.5,20.54,20.47,20.49,165600.0,13.6112,13.6378,13.5913,13.6046,165600.0
2005-11-28 15:20:00,20.48,20.59,20.46,20.46,224400.0,13.5979,13.671,13.5847,13.5847,224400.0
2005-11-28 15:30:00,20.46,20.54,20.39,20.44,286100.0,13.5847,13.6378,13.5382,13.5714,286100.0
2005-11-28 15:40:00,20.44,20.45,20.28,20.28,307700.0,13.5714,13.578,13.4652,13.4652,307700.0
2005-11-28 15:50:00,20.3,20.37,20.26,20.37,486000.0,13.4784,13.5249,13.4519,13.5249,486000.0
2005-11-29 09:30:00,20.69,20.69,20.5,20.57,367600.0,13.7374,13.7374,13.6112,13.6577,367600.0
2005-11-29 09:40:00,20.56,20.68,20.54,20.6,378700.0,13.6511,13.7307,13.6378,13.6776,378700.0
2005-11-29 09:50:00,20.6,20.64,20.58,20.62,213300.0,13.6776,13.7042,13.6643,13.6909,213300.0
2005-11-29 10:00:00,20.63,20.67,20.62,20.64,228700.0,13.6975,13.7241,13.6909,13.7042,228700.0
2005-11-29 10:10:00,20.64,20.65,20.6,20.63,133300.0,13.7042,13.7108,13.6776,13.6975,133300.0
2005-11-29 10:20:00,20.65,20.65,20.55,20.58,286800.0,13.7108,13.7108,13.6444,13.6643,286800.0
2005-11-29 10:30:00,20.59,20.62,20.54,20.6,241300.0,13.671,13.6909,13.6378,13.6776,241300.0
2005-11-29 10:40:00,20.6,20.61,20.56,20.6,227800.0,13.6776,13.6843,13.6511,13.6776,227800.0
2005-11-29 10:50:00,20.6,20.61,20.57,20.59,202400.0,13.6776,13.6843,13.6577,13.671,202400.0
2005-11-29 11:00:00,20.6,20.6,20.57,20.59,99600.0,13.6776,13.6776,13.6577,13.671,99600.0
2005-11-29 11:10:00,20.59,20.6,20.56,20.6,155900.0,13.671,13.6776,13.6511,13.6776,155900.0
2005-11-29 11:20:00,20.6,20.6,20.57,20.6,141900.0,13.6776,13.6776,13.6577,13.6776,141900.0
2005-11-29 11:30:00,20.6,20.6,20.57,20.58,138400.0,13.6776,13.6776,13.6577,13.6643,138400.0
2005-11-29 11:40:00,20.59,20.6,20.56,20.6,114800.0,13.671,13.6776,13.6511,13.6776,114800.0
2005-11-29 11:50:00,20.6,20.6,20.58,20.6,88400.0,13.6776,13.6776,13.6643,13.6776,88400.0
2005-11-29 12:00:00,20.6,20.61,20.58,20.61,229500.0,13.6776,13.6843,13.6643,13.6843,229500.0
2005-11-29 12:10:00,20.61,20.61,20.58,20.58,76200.0,13.6843,13.6843,13.6643,13.6643,76200.0
2005-11-29 12:20:00,20.58,20.6,20.5,20.5,316300.0,13.6643,13.6776,13.6112,13.6112,316300.0
2005-11-29 12:30:00,20.51,20.51,20.45,20.47,97800.0,13.6179,13.6179,13.578,13.5913,97800.0
2005-11-29 12:40:00,20.48,20.56,20.48,20.55,93800.0,13.5979,13.6511,13.5979,13.6444,93800.0
2005-11-29 12:50:00,20.55,20.56,20.5,20.52,62500.0,13.6444,13.6511,13.6112,13.6245,62500.0
2005-11-29 13:00:00,20.51,20.55,20.48,20.5,65000.0,13.6179,13.6444,13.5979,13.6112,65000.0
2005-11-29 13:10:00,20.49,20.49,20.4,20.43,134800.0,13.6046,13.6046,13.5448,13.5647,134800.0
2005-11-29 13:20:00,20.44,20.45,20.31,20.4,145000.0,13.5714,13.578,13.4851,13.5448,145000.0
2005-11-29 13:30:00,20.4,20.41,20.33,20.41,119400.0,13.5448,13.5515,13.4984,13.5515,119400.0
2005-11-29 13:40:00,20.41,20.46,20.41,20.46,99600.0,13.5515,13.5847,13.5515,13.5847,99600.0
2005-11-29 13:50:00,20.46,20.52,20.45,20.5,222000.0,13.5847,13.6245,13.578,13.6112,222000.0
2005-11-29 14:00:00,20.51,20.52,20.4,20.46,214600.0,13.6179,13.6245,13.5448,13.5847,214600.0
2005-11-29 14:10:00,20.46,20.46,20.38,20.42,142800.0,13.5847,13.5847,13.5316,13.5581,142800.0
2005-11-29 14:20:00,20.43,20.43,20.39,20.4,95700.0,13.5647,13.5647,13.5382,13.5448,95700.0
2005-11-29 14:30:00,20.4,20.41,20.38,20.4,68300.0,13.5448,13.5515,13.5316,13.5448,68300.0
2005-11-29 14:40:00,20.39,20.47,20.38,20.45,153400.0,13.5382,13.5913,13.5316,13.578,153400.0
2005-11-29 14:50:00,20.45,20.48,20.41,20.46,53500.0,13.578,13.5979,13.5515,13.5847,53500.0
2005-11-29 15:00:00,20.46,20.46,20.38,20.39,69400.0,13.5847,13.5847,13.5316,13.5382,69400.0
2005-11-29 15:10:00,20.4,20.4,20.35,20.37,108300.0,13.5448,13.5448,13.5116,13.5249,108300.0
2005-11-29 15:20:00,20.37,20.37,20.3,20.35,109400.0,13.5249,13.5249,13.4784,13.5116,109400.0
2005-11-29 15:30:00,20.35,20.45,20.33,20.33,125400.0,13.5116,13.578,13.4984,13.4984,125400.0
2005-11-29 15:40:00,20.34,20.44,20.31,20.33,153800.0,13.505,13.5714,13.4851,13.4984,153800.0
2005-11-29 15:50:00,20.34,20.35,20.31,20.34,302500.0,13.505,13.5116,13.4851,13.505,302500.0
2005-11-30 09:30:00,20.3,20.44,20.29,20.37,283600.0,13.4784,13.5714,13.4718,13.5249,283600.0
2005-11-30 09:40:00,20.39,20.42,20.37,20.41,154500.0,13.5382,13.5581,13.5249,13.5515,154500.0
2005-11-30 09:50:00,20.41,20.41,20.32,20.34,242700.0,13.5515,13.5515,13.4917,13.505,242700.0
2005-11-30 10:00:00,20.34,20.35,20.17,20.24,344400.0,13.505,13.5116,13.3921,13.4386,344400.0
2005-11-30 10:10:00,20.25,20.42,20.24,20.41,188500.0,13.4452,13.5581,13.4386,13.5515,188500.0
2005-11-30 10:20:00,20.42,20.5,20.41,20.43,271100.0,13.5581,13.6112,13.5515,13.5647,271100.0
2005-11-30 10:30:00,20.42,20.47,20.35,20.44,201800.0,13.5581,13.5913,13.5116,13.5714,201800.0
2005-11-30 10:40:00,20.44,20.45,20.37,20.38,218000.0,13.5714,13.578,13.5249,13.5316,218000.0
2005-11-30 10:50:00,20.37,20.4,20.36,20.4,287500.0,13.5249,13.5448,13.5183,13.5448,287500.0
2005-11-30 11:00:00,20.4,20.4,20.39,20.4,150400.0,13.5448,13.5448,13.5382,13.5448,150400.0
2005-11-30 11:10:00,20.4,20.43,20.38,20.4,157500.0,13.5448,13.5647,13.5316,13.5448,157500.0
2005-11-30 11:20:00,20.39,20.42,20.38,20.42,111700.0,13.5382,13.5581,13.5316,13.5581,111700.0
2005-11-30 11:30:00,20.42,20.43,20.36,20.4,57200.0,13.5581,13.5647,13.5183,13.5448,57200.0
2005-11-30 11:40:00,20.4,20.4,20.3,20.32,104900.0,13.5448,13.5448,13.4784,13.4917,104900.0
2005-11-30 11:50:00,20.31,20.35,20.31,20.33,68300.0,13.4851,13.5116,13.4851,13.4984,68300.0
2005-11-30 12:00:00,20.34,20.45,20.32,20.36,343300.0,13.505,13.578,13.4917,13.5183,343300.0
2005-11-30 12:10:00,20.37,20.4,20.31,20.36,178900.0,13.5249,13.5448,13.4851,13.5183,178900.0
2005-11-30 12:20:00,20.36,20.39,20.35,20.35,114400.0,13.5183,13.5382,13.5116,13.5116,114400.0
2005-11-30 12:30:00,20.34,20.36,20.34,20.34,131900.0,13.505,13.5183,13.505,13.505,131900.0
2005-11-30 12:40:00,20.35,20.37,20.34,20.36,178100.0,13.5116,13.5249,13.505,13.5183,178100.0
2005-11-30 12:50:00,20.37,20.43,20.37,20.39,171700.0,13.5249,13.5647,13.5249,13.5382,171700.0
2005-11-30 13:00:00,20.4,20.41,20.35,20.37,158100.0,13.5448,13.5515,13.5116,13.5249,158100.0
2005-11-30 13:10:00,20.37,20.39,20.35,20.36,139100.0,13.5249,13.5382,13.5116,13.5183,139100.0
2005-11-30 13:20:00,20.35,20.38,20.35,20.36,173800.0,13.5116,13.5316,13.5116,13.5183,173800.0
2005-11-30 13:30:00,20.36,20.38,20.35,20.37,205700.0,13.5183,13.5316,13.5116,13.5249,205700.0
2005-11-30 13:40:00,20.37,20.39,20.35,20.37,123700.0,13.5249,13.5382,13.5116,13.5249,123700.0
2005-11-30 13:50:00,20.37,20.38,20.36,20.37,93200.0,13.5249,13.5316,13.5183,13.5249,93200.0
2005-11-30 14:00:00,20.37,20.5,20.37,20.38,403700.0,13.5249,13.6112,13.5249,13.5316,403700.0
2005-11-30 14:10:00,20.38,20.4,20.33,20.35,189200.0,13.5316,13.5448,13.4984,13.5116,189200.0
2005-11-30 14:20:00,20.35,20.36,20.31,20.32,154300.0,13.5116,13.5183,13.4851,13.4917,154300.0
2005-11-30 14:30:00,20.32,20.35,20.26,20.29,260300.0,13.4917,13.5116,13.4519,13.4718,260300.0
2005-11-30 14:40:00,20.3,20.31,20.27,20.28,260500.0,13.4784,13.4851,13.4585,13.4652,260500.0
2005-11-30 14:50:00,20.29,20.3,20.25,20.25,265000.0,13.4718,13.4784,13.4452,13.4452,265000.0
2005-11-30 15:00:00,20.25,20.29,20.23,20.27,361300.0,13.4452,13.4718,13.432,13.4585,361300.0
2005-11-30 15:10:00,20.27,20.32,20.27,20.3,349700.0,13.4585,13.4917,13.4585,13.4784,349700.0
2005-11-30 15:20:00,20.31,20.31,20.28,20.3,237800.0,13.4851,13.4851,13.4652,13.4784,237800.0
2005-11-30 15:30:00,20.3,20.3,20.27,20.28,103100.0,13.4784,13.4784,13.4585,13.4652,103100.0
2005-11-30 15:40:00,20.28,20.3,20.26,20.26,253700.0,13.4652,13.4784,13.4519,13.4519,253700.0
2005-11-30 15:50:00,20.26,20.26,20.2,20.26,338800.0,13.4519,13.4519,13.412,13.4519,338800.0
2005-12-01 09:30:00,20.3,20.42,20.3,20.4,717400.0,13.4784,13.5581,13.4784,13.5448,717400.0
2005-12-01 09:40:00,20.4,20.42,20.33,20.39,262600.0,13.5448,13.5581,13.4984,13.5382,262600.0
2005-12-01 09:50:00,20.38,20.4,20.36,20.4,382300.0,13.5316,13.5448,13.5183,13.5448,382300.0
2005-12-01 10:00:00,20.41,20.48,20.41,20.47,419100.0,13.5515,13.5979,13.5515,13.5913,419100.0
2005-12-01 10:10:00,20.47,20.55,20.45,20.55,607100.0,13.5913,13.6444,13.578,13.6444,607100.0
2005-12-01 10:20:00,20.54,20.55,20.47,20.49,241400.0,13.6378,13.6444,13.5913,13.6046,241400.0
2005-12-01 10:30:00,20.48,20.55,20.37,20.4,205400.0,13.5979,13.6444,13.5249,13.5448,205400.0
2005-12-01 10:40:00,20.4,20.45,20.37,20.39,162000.0,13.5448,13.578,13.5249,13.5382,162000.0
2005-12-01 10:50:00,20.39,20.55,20.37,20.41,222700.0,13.5382,13.6444,13.5249,13.5515,222700.0
2005-12-01 11:00:00,20.41,20.48,20.4,20.47,189600.0,13.5515,13.5979,13.5448,13.5913,189600.0
2005-12-01 11:10:00,20.47,20.47,20.42,20.43,137700.0,13.5913,13.5913,13.5581,13.5647,137700.0
2005-12-01 11:20:00,20.43,20.44,20.39,20.39,149000.0,13.5647,13.5714,13.5382,13.5382,149000.0
2005-12-01 11:30:00,20.4,20.44,20.39,20.42,87400.0,13.5448,13.5714,13.5382,13.5581,87400.0
2005-12-01 11:40:00,20.42,20.45,20.41,20.45,143600.0,13.5581,13.578,13.5515,13.578,143600.0
2005-12-01 11:50:00,20.45,20.49,20.45,20.48,244700.0,13.578,13.6046,13.578,13.5979,244700.0
2005-12-01 12:00:00,20.49,20.53,20.48,20.5,212500.0,13.6046,13.6311,13.5979,13.6112,212500.0
2005-12-01 12:10:00,20.5,20.51,20.44,20.46,155200.0,13.6112,13.6179,13.5714,13.5847,155200.0
2005-12-01 12:20:00,20.45,20.5,20.45,20.48,105400.0,13.578,13.6112,13.578,13.5979,105400.0
2005-12-01 12:30:00,20.48,20.48,20.43,20.47,131800.0,13.5979,13.5979,13.5647,13.5913,131800.0
2005-12-01 12:40:00,20.47,20.47,20.41,20.43,173200.0,13.5913,13.5913,13.5515,13.5647,173200.0
2005-12-01 12:50:00,20.43,20.46,20.41,20.41,157700.0,13.5647,13.5847,13.5515,13.5515,157700.0
2005-12-01 13:00:00,20.42,20.45,20.42,20.45,163200.0,13.5581,13.578,13.5581,13.578,163200.0
2005-12-01 13:10:00,20.44,20.49,20.44,20.47,161300.0,13.5714,13.6046,13.5714,13.5913,161300.0
2005-12-01 13:20:00,20.47,20.49,20.44,20.46,186200.0,13.5913,13.6046,13.5714,13.5847,186200.0
2005-12-01 13:30:00,20.46,20.5,20.45,20.48,125200.0,13.5847,13.6112,13.578,13.5979,125200.0
2005-12-01 13:40:00,20.49,20.55,20.43,20.43,148700.0,13.6046,13.6444,13.5647,13.5647,148700.0
2005-12-01 13:50:00,20.43,20.44,20.39,20.41,173000.0,13.5647,13.5714,13.5382,13.5515,173000.0
2005-12-01 14:00:00,20.41,20.43,20.37,20.38,198800.0,13.5515,13.5647,13.5249,13.5316,198800.0
2005-12-01 14:10:00,20.38,20.43,20.35,20.36,241800.0,13.5316,13.5647,13.5116,13.5183,241800.0
2005-12-01 14:20:00,20.36,20.43,20.35,20.42,300000.0,13.5183,13.5647,13.5116,13.5581,300000.0
2005-12-01 14:30:00,20.41,20.45,20.41,20.44,762000.0,13.5515,13.578,13.5515,13.5714,762000.0
2005-12-01 14:40:00,20.43,20.45,20.41,20.45,181400.0,13.5647,13.578,13.5515,13.578,181400.0
2005-12-01 14:50:00,20.45,20.45,20.42,20.44,234400.0,13.578,13.578,13.5581,13.5714,234400.0
2005-12-01 15:00:00,20.45,20.45,20.42,20.44,205500.0,13.578,13.578,13.5581,13.5714,205500.0
2005-12-01 15:10:00,20.45,20.45,20.42,20.44,262100.0,13.578,13.578,13.5581,13.5714,262100.0
2005-12-01 15:20:00,20.44,20.45,20.41,20.42,215800.0,13.5714,13.578,13.5515,13.5581,215800.0
2005-12-01 15:30:00,20.42,20.44,20.38,20.41,349400.0,13.5581,13.5714,13.5316,13.5515,349400.0
2005-12-01 15:40:00,20.41,20.44,20.4,20.4,363400.0,13.5515,13.5714,13.5448,13.5448,363400.0
2005-12-01 15:50:00,20.41,20.45,20.4,20.4,412000.0,13.5515,13.578,13.5448,13.5448,412000.0
2005-12-02 09:30:00,20.45,20.5,20.45,20.48,333200.0,13.578,13.6112,13.578,13.5979,333200.0
2005-12-02 09:40:00,20.49,20.73,20.47,20.71,420200.0,13.6046,13.7639,13.5913,13.7507,420200.0
2005-12-02 09:50:00,20.71,20.84,20.7,20.82,641300.0,13.7507,13.837,13.744,13.8237,641300.0
2005-12-02 10:00:00,20.82,20.92,20.82,20.91,435500.0,13.8237,13.8901,13.8237,13.8835,435500.0
2005-12-02 10:10:00,20.91,20.92,20.82,20.85,435900.0,13.8835,13.8901,13.8237,13.8436,435900.0
2005-12-02 10:20:00,20.86,20.9,20.83,20.86,129500.0,13.8503,13.8768,13.8303,13.8503,129500.0
2005-12-02 10:30:00,20.86,20.92,20.83,20.91,628000.0,13.8503,13.8901,13.8303,13.8835,628000.0
2005-12-02 10:40:00,20.91,20.99,20.87,20.92,364500.0,13.8835,13.9366,13.8569,13.8901,364500.0
2005-12-02 10:50:00,20.92,20.94,20.9,20.9,186300.0,13.8901,13.9034,13.8768,13.8768,186300.0
2005-12-02 11:00:00,20.9,20.91,20.78,20.79,154000.0,13.8768,13.8835,13.7971,13.8038,154000.0
2005-12-02 11:10:00,20.8,20.86,20.79,20.86,112400.0,13.8104,13.8503,13.8038,13.8503,112400.0
2005-12-02 11:20:00,20.86,20.88,20.81,20.84,88300.0,13.8503,13.8635,13.8171,13.837,88300.0
2005-12-02 11:30:00,20.85,20.88,20.84,20.86,99200.0,13.8436,13.8635,13.837,13.8503,99200.0
2005-12-02 11:40:00,20.87,20.89,20.78,20.84,90700.0,13.8569,13.8702,13.7971,13.837,90700.0
2005-12-02 11:50:00,20.84,20.84,20.77,20.79,51600.0,13.837,13.837,13.7905,13.8038,51600.0
2005-12-02 12:00:00,20.79,20.98,20.77,20.79,219700.0,13.8038,13.9299,13.7905,13.8038,219700.0
2005-12-02 12:10:00,20.79,20.79,20.71,20.75,106000.0,13.8038,13.8038,13.7507,13.7772,106000.0
2005-12-02 12:20:00,20.74,20.82,20.74,20.82,75500.0,13.7706,13.8237,13.7706,13.8237,75500.0
2005-12-02 12:30:00,20.81,20.84,20.78,20.8,94500.0,13.8171,13.837,13.7971,13.8104,94500.0
2005-12-02 12:40:00,20.79,20.8,20.76,20.78,77100.0,13.8038,13.8104,13.7839,13.7971,77100.0
2005-12-02 12:50:00,20.77,20.77,20.71,20.74,160500.0,13.7905,13.7905,13.7507,13.7706,160500.0
2005-12-02 13:00:00,20.75,20.76,20.73,20.74,117800.0,13.7772,13.7839,13.7639,13.7706,117800.0
2005-12-02 13:10:00,20.75,20.83,20.74,20.82,202800.0,13.7772,13.8303,13.7706,13.8237,202800.0
2005-12-02 13:20:00,20.83,20.86,20.8,20.82,430800.0,13.8303,13.8503,13.8104,13.8237,430800.0
2005-12-02 13:30:00,20.82,20.83,20.8,20.81,93600.0,13.8237,13.8303,13.8104,13.8171,93600.0
2005-12-02 13:40:00,20.8,20.82,20.78,20.8,41600.0,13.8104,13.8237,13.7971,13.8104,41600.0
2005-12-02 13:50:00,20.8,20.85,20.76,20.81,95000.0,13.8104,13.8436,13.7839,13.8171,95000.0
2005-12-02 14:00:00,20.8,20.82,20.78,20.81,79400.0,13.8104,13.8237,13.7971,13.8171,79400.0
2005-12-02 14:10:00,20.81,20.81,20.75,20.79,73600.0,13.8171,13.8171,13.7772,13.8038,73600.0
2005-12-02 14:20:00,20.79,20.83,20.79,20.83,73700.0,13.8038,13.8303,13.8038,13.8303,73700.0
2005-12-02 14:30:00,20.83,20.84,20.78,20.78,83500.0,13.8303,13.837,13.7971,13.7971,83500.0
2005-12-02 14:40:00,20.78,20.79,20.76,20.77,78600.0,13.7971,13.8038,13.7839,13.7905,78600.0
2005-12-02 14:50:00,20.77,20.77,20.72,20.72,89500.0,13.7905,13.7905,13.7573,13.7573,89500.0
2005-12-02 15:00:00,20.72,20.82,20.7,20.74,230300.0,13.7573,13.8237,13.744,13.7706,230300.0
2005-12-02 15:10:00,20.74,20.77,20.72,20.77,174500.0,13.7706,13.7905,13.7573,13.7905,174500.0
2005-12-02 15:20:00,20.77,20.88,20.77,20.86,227900.0,13.7905,13.8635,13.7905,13.8503,227900.0
2005-12-02 15:30:00,20.87,20.89,20.84,20.87,259200.0,13.8569,13.8702,13.837,13.8569,259200.0
2005-12-02 15:40:00,20.86,20.9,20.85,20.9,272600.0,13.8503,13.8768,13.8436,13.8768,272600.0
2005-12-02 15:50:00,20.89,20.98,20.81,20.84,439000.0,13.8702,13.9299,13.8171,13.837,439000.0
2005-12-05 09:30:00,20.75,20.9,20.72,20.9,339700.0,13.7772,13.8768,13.7573,13.8768,339700.0
2005-12-05 09:40:00,20.9,21.18,20.88,21.13,599400.0,13.8768,14.0627,13.8635,14.0295,599400.0
2005-12-05 09:50:00,21.13,21.25,21.06,21.24,1568700.0,14.0295,14.1092,13.983,14.1026,1568700.0
2005-12-05 10:00:00,21.22,21.27,21.14,21.19,607800.0,14.0893,14.1225,14.0362,14.0694,607800.0
2005-12-05 10:10:00,21.18,21.21,21.1,21.15,329900.0,14.0627,14.0826,14.0096,14.0428,329900.0
2005-12-05 10:20:00,21.15,21.23,21.12,21.13,254200.0,14.0428,14.0959,14.0229,14.0295,254200.0
2005-12-05 10:30:00,21.12,21.22,21.08,21.21,501600.0,14.0229,14.0893,13.9963,14.0826,501600.0
2005-12-05 10:40:00,21.21,21.23,21.14,21.16,165100.0,14.0826,14.0959,14.0362,14.0494,165100.0
2005-12-05 10:50:00,21.16,21.16,21.03,21.06,161800.0,14.0494,14.0494,13.9631,13.983,161800.0
2005-12-05 11:00:00,21.06,21.11,21.03,21.05,124600.0,13.983,14.0162,13.9631,13.9764,124600.0
2005-12-05 11:10:00,21.05,21.06,20.88,20.96,270300.0,13.9764,13.983,13.8635,13.9166,270300.0
2005-12-05 11:20:00,20.96,20.99,20.89,20.92,150300.0,13.9166,13.9366,13.8702,13.8901,150300.0
2005-12-05 11:30:00,20.92,20.98,20.89,20.94,120000.0,13.8901,13.9299,13.8702,13.9034,120000.0
2005-12-05 11:40:00,20.95,20.95,20.91,20.92,42300.0,13.91,13.91,13.8835,13.8901,42300.0
2005-12-05 11:50:00,20.91,20.92,20.89,20.9,84700.0,13.8835,13.8901,13.8702,13.8768,84700.0
2005-12-05 12:00:00,20.89,20.91,20.83,20.86,118800.0,13.8702,13.8835,13.8303,13.8503,118800.0
2005-12-05 12:10:00,20.86,20.89,20.85,20.87,66900.0,13.8503,13.8702,13.8436,13.8569,66900.0
2005-12-05 12:20:00,20.86,20.87,20.81,20.86,67000.0,13.8503,13.8569,13.8171,13.8503,67000.0
2005-12-05 12:30:00,20.85,20.96,20.85,20.93,95600.0,13.8436,13.9166,13.8436,13.8967,95600.0
2005-12-05 12:40:00,20.93,20.99,20.91,20.97,110600.0,13.8967,13.9366,13.8835,13.9233,110600.0
2005-12-05 12:50:00,20.97,20.99,20.94,20.98,91000.0,13.9233,13.9366,13.9034,13.9299,91000.0
2005-12-05 13:00:00,20.98,21.09,20.93,20.96,207500.0,13.9299,14.003,13.8967,13.9166,207500.0
2005-12-05 13:10:00,20.97,21.03,20.96,21.03,112300.0,13.9233,13.9631,13.9166,13.9631,112300.0
2005-12-05 13:20:00,21.02,21.03,21.01,21.02,75300.0,13.9565,13.9631,13.9498,13.9565,75300.0
2005-12-05 13:30:00,21.03,21.2,21.02,21.1,234200.0,13.9631,14.076,13.9565,14.0096,234200.0
2005-12-05 13:40:00,21.1,21.12,21.07,21.08,156700.0,14.0096,14.0229,13.9897,13.9963,156700.0
2005-12-05 13:50:00,21.07,21.15,21.0,21.02,124700.0,13.9897,14.0428,13.9432,13.9565,124700.0
2005-12-05 14:00:00,21.02,21.07,21.01,21.07,130700.0,13.9565,13.9897,13.9498,13.9897,130700.0
2005-12-05 14:10:00,21.06,21.14,21.03,21.14,174500.0,13.983,14.0362,13.9631,14.0362,174500.0
2005-12-05 14:20:00,21.14,21.22,21.07,21.16,182300.0,14.0362,14.0893,13.9897,14.0494,182300.0
2005-12-05 14:30:00,21.17,21.2,21.15,21.17,231300.0,14.0561,14.076,14.0428,14.0561,231300.0
2005-12-05 14:40:00,21.17,21.21,21.14,21.21,197800.0,14.0561,14.0826,14.0362,14.0826,197800.0
2005-12-05 14:50:00,21.2,21.25,21.2,21.25,291700.0,14.076,14.1092,14.076,14.1092,291700.0
2005-12-05 15:00:00,21.25,21.27,21.05,21.1,278800.0,14.1092,14.1225,13.9764,14.0096,278800.0
2005-12-05 15:10:00,21.12,21.18,21.09,21.12,263500.0,14.0229,14.0627,14.003,14.0229,263500.0
2005-12-05 15:20:00,21.12,21.21,21.12,21.17,228300.0,14.0229,14.0826,14.0229,14.0561,228300.0
2005-12-05 15:30:00,21.16,21.28,21.16,21.21,348500.0,14.0494,14.1291,14.0494,14.0826,348500.0
2005-12-05 15:40:00,21.21,21.34,21.18,21.3,593400.0,14.0826,14.169,14.0627,14.1424,593400.0
2005-12-05 15:50:00,21.3,21.37,21.27,21.32,577400.0,14.1424,14.1889,14.1225,14.1557,577400.0
2005-12-06 09:30:00,21.29,21.32,21.1,21.19,461000.0,14.1358,14.1557,14.0096,14.0694,461000.0
2005-12-06 09:40:00,21.19,21.2,21.05,21.08,222400.0,14.0694,14.076,13.9764,13.9963,222400.0
2005-12-06 09:50:00,21.08,21.14,21.07,21.14,168500.0,13.9963,14.0362,13.9897,14.0362,168500.0
2005-12-06 10:00:00,21.15,21.25,21.13,21.13,283300.0,14.0428,14.1092,14.0295,14.0295,283300.0
2005-12-06 10:10:00,21.13,21.28,21.12,21.27,262700.0,14.0295,14.1291,14.0229,14.1225,262700.0
2005-12-06 10:20:00,21.27,21.4,21.27,21.37,265500.0,14.1225,14.2088,14.1225,14.1889,265500.0
2005-12-06 10:30:00,21.37,21.38,21.32,21.35,494500.0,14.1889,14.1955,14.1557,14.1756,494500.0
2005-12-06 10:40:00,21.35,21.39,21.26,21.27,110100.0,14.1756,14.2022,14.1158,14.1225,110100.0
2005-12-06 10:50:00,21.26,21.33,21.15,21.33,89400.0,14.1158,14.1623,14.0428,14.1623,89400.0
2005-12-06 11:00:00,21.33,21.37,21.31,21.34,141400.0,14.1623,14.1889,14.149,14.169,141400.0
2005-12-06 11:10:00,21.32,21.33,21.27,21.28,112700.0,14.1557,14.1623,14.1225,14.1291,112700.0
2005-12-06 11:20:00,21.28,21.3,21.24,21.29,269100.0,14.1291,14.1424,14.1026,14.1358,269100.0
2005-12-06 11:30:00,21.29,21.35,21.28,21.32,190800.0,14.1358,14.1756,14.1291,14.1557,190800.0
2005-12-06 11:40:00,21.32,21.33,21.29,21.32,92600.0,14.1557,14.1623,14.1358,14.1557,92600.0
2005-12-06 11:50:00,21.31,21.33,21.3,21.31,104400.0,14.149,14.1623,14.1424,14.149,104400.0
2005-12-06 12:00:00,21.31,21.35,21.31,21.35,66700.0,14.149,14.1756,14.149,14.1756,66700.0
2005-12-06 12:10:00,21.35,21.42,21.35,21.42,223100.0,14.1756,14.2221,14.1756,14.2221,223100.0
2005-12-06 12:20:00,21.43,21.47,21.42,21.45,222600.0,14.2287,14.2553,14.2221,14.242,222600.0
2005-12-06 12:30:00,21.45,21.46,21.41,21.44,82900.0,14.242,14.2486,14.2154,14.2354,82900.0
2005-12-06 12:40:00,21.44,21.46,21.42,21.43,78000.0,14.2354,14.2486,14.2221,14.2287,78000.0
2005-12-06 12:50:00,21.44,21.47,21.39,21.44,187300.0,14.2354,14.2553,14.2022,14.2354,187300.0
2005-12-06 13:00:00,21.45,21.48,21.43,21.48,125100.0,14.242,14.2619,14.2287,14.2619,125100.0
2005-12-06 13:10:00,21.48,21.5,21.47,21.49,137900.0,14.2619,14.2752,14.2553,14.2685,137900.0
2005-12-06 13:20:00,21.5,21.5,21.48,21.49,116200.0,14.2752,14.2752,14.2619,14.2685,116200.0
2005-12-06 13:30:00,21.49,21.5,21.48,21.49,160600.0,14.2685,14.2752,14.2619,14.2685,160600.0
2005-12-06 13:40:00,21.5,21.52,21.49,21.5,268000.0,14.2752,14.2885,14.2685,14.2752,268000.0
2005-12-06 13:50:00,21.51,21.51,21.45,21.48,116300.0,14.2818,14.2818,14.242,14.2619,116300.0
2005-12-06 14:00:00,21.47,21.49,21.46,21.47,87900.0,14.2553,14.2685,14.2486,14.2553,87900.0
2005-12-06 14:10:00,21.46,21.49,21.44,21.49,129500.0,14.2486,14.2685,14.2354,14.2685,129500.0
2005-12-06 14:20:00,21.49,21.5,21.48,21.5,95200.0,14.2685,14.2752,14.2619,14.2752,95200.0
2005-12-06 14:30:00,21.5,21.51,21.48,21.51,97200.0,14.2752,14.2818,14.2619,14.2818,97200.0
2005-12-06 14:40:00,21.5,21.52,21.49,21.5,80300.0,14.2752,14.2885,14.2685,14.2752,80300.0
2005-12-06 14:50:00,21.49,21.54,21.49,21.52,113200.0,14.2685,14.3017,14.2685,14.2885,113200.0
2005-12-06 15:00:00,21.52,21.55,21.5,21.51,224600.0,14.2885,14.3084,14.2752,14.2818,224600.0
2005-12-06 15:10:00,21.5,21.51,21.39,21.41,228300.0,14.2752,14.2818,14.2022,14.2154,228300.0
2005-12-06 15:20:00,21.42,21.46,21.41,21.42,130700.0,14.2221,14.2486,14.2154,14.2221,130700.0
2005-12-06 15:30:00,21.42,21.43,21.33,21.33,151800.0,14.2221,14.2287,14.1623,14.1623,151800.0
2005-12-06 15:40:00,21.33,21.35,21.2,21.23,280100.0,14.1623,14.1756,14.076,14.0959,280100.0
2005-12-06 15:50:00,21.23,21.25,21.2,21.25,357200.0,14.0959,14.1092,14.076,14.1092,357200.0
2005-12-07 09:30:00,21.14,21.3,21.13,21.22,295700.0,14.0362,14.1424,14.0295,14.0893,295700.0
2005-12-07 09:40:00,21.22,21.22,21.07,21.09,223200.0,14.0893,14.0893,13.9897,14.003,223200.0
2005-12-07 09:50:00,21.06,21.25,21.0,21.11,244700.0,13.983,14.1092,13.9432,14.0162,244700.0
2005-12-07 10:00:00,21.11,21.18,21.11,21.12,293300.0,14.0162,14.0627,14.0162,14.0229,293300.0
2005-12-07 10:10:00,21.12,21.14,21.1,21.11,197200.0,14.0229,14.0362,14.0096,14.0162,197200.0
2005-12-07 10:20:00,21.1,21.14,21.08,21.13,140500.0,14.0096,14.0362,13.9963,14.0295,140500.0
2005-12-07 10:30:00,21.14,21.21,21.13,21.15,211400.0,14.0362,14.0826,14.0295,14.0428,211400.0
2005-12-07 10:40:00,21.15,21.17,21.13,21.15,101100.0,14.0428,14.0561,14.0295,14.0428,101100.0
2005-12-07 10:50:00,21.15,21.18,21.06,21.09,158800.0,14.0428,14.0627,13.983,14.003,158800.0
2005-12-07 11:00:00,21.09,21.13,21.07,21.1,177400.0,14.003,14.0295,13.9897,14.0096,177400.0
2005-12-07 11:10:00,21.09,21.11,21.06,21.09,108000.0,14.003,14.0162,13.983,14.003,108000.0
2005-12-07 11:20:00,21.08,21.08,21.03,21.04,270900.0,13.9963,13.9963,13.9631,13.9698,270900.0
2005-12-07 11:30:00,21.05,21.06,21.02,21.05,201700.0,13.9764,13.983,13.9565,13.9764,201700.0
2005-12-07 11:40:00,21.05,21.06,21.0,21.0,168000.0,13.9764,13.983,13.9432,13.9432,168000.0
2005-12-07 11:50:00,21.01,21.05,21.0,21.03,80600.0,13.9498,13.9764,13.9432,13.9631,80600.0
2005-12-07 12:00:00,21.03,21.04,21.02,21.04,83800.0,13.9631,13.9698,13.9565,13.9698,83800.0
2005-12-07 12:10:00,21.03,21.2,20.9,20.96,213400.0,13.9631,14.076,13.8768,13.9166,213400.0
2005-12-07 12:20:00,20.96,21.02,20.95,21.02,91600.0,13.9166,13.9565,13.91,13.9565,91600.0
2005-12-07 12:30:00,21.02,21.02,20.97,20.99,102400.0,13.9565,13.9565,13.9233,13.9366,102400.0
2005-12-07 12:40:00,20.98,21.03,20.98,21.01,78500.0,13.9299,13.9631,13.9299,13.9498,78500.0
2005-12-07 12:50:00,21.01,21.05,21.01,21.02,89300.0,13.9498,13.9764,13.9498,13.9565,89300.0
2005-12-07 13:00:00,21.03,21.05,21.02,21.05,95100.0,13.9631,13.9764,13.9565,13.9764,95100.0
2005-12-07 13:10:00,21.03,21.05,20.96,21.01,136000.0,13.9631,13.9764,13.9166,13.9498,136000.0
2005-12-07 13:20:00,21.02,21.02,20.88,20.93,176200.0,13.9565,13.9565,13.8635,13.8967,176200.0
2005-12-07 13:30:00,20.93,20.93,20.89,20.92,158200.0,13.8967,13.8967,13.8702,13.8901,158200.0
2005-12-07 13:40:00,20.92,20.93,20.9,20.92,69200.0,13.8901,13.8967,13.8768,13.8901,69200.0
2005-12-07 13:50:00,20.91,20.95,20.88,20.94,179200.0,13.8835,13.91,13.8635,13.9034,179200.0
2005-12-07 14:00:00,20.94,20.96,20.88,20.95,197300.0,13.9034,13.9166,13.8635,13.91,197300.0
2005-12-07 14:10:00,20.96,20.98,20.89,20.92,114900.0,13.9166,13.9299,13.8702,13.8901,114900.0
2005-12-07 14:20:00,20.93,20.96,20.92,20.95,110000.0,13.8967,13.9166,13.8901,13.91,110000.0
2005-12-07 14:30:00,20.95,20.95,20.89,20.93,114900.0,13.91,13.91,13.8702,13.8967,114900.0
2005-12-07 14:40:00,20.93,20.97,20.92,20.95,123600.0,13.8967,13.9233,13.8901,13.91,123600.0
2005-12-07 14:50:00,20.94,20.95,20.92,20.94,106900.0,13.9034,13.91,13.8901,13.9034,106900.0
2005-12-07 15:00:00,20.94,20.98,20.93,20.97,160800.0,13.9034,13.9299,13.8967,13.9233,160800.0
2005-12-07 15:10:00,20.97,20.97,20.9,20.91,171300.0,13.9233,13.9233,13.8768,13.8835,171300.0
2005-12-07 15:20:00,20.92,20.94,20.9,20.9,141400.0,13.8901,13.9034,13.8768,13.8768,141400.0
2005-12-07 15:30:00,20.9,20.92,20.86,20.87,157300.0,13.8768,13.8901,13.8503,13.8569,157300.0
2005-12-07 15:40:00,20.87,20.92,20.05,20.9,245800.0,13.8569,13.8901,13.3124,13.8768,245800.0
2005-12-07 15:50:00,20.89,20.99,20.88,20.92,367700.0,13.8702,13.9366,13.8635,13.8901,367700.0
2005-12-08 09:30:00,21.05,21.1,21.04,21.09,230200.0,13.9764,14.0096,13.9698,14.003,230200.0
2005-12-08 09:40:00,21.09,21.19,21.08,21.18,148400.0,14.003,14.0694,13.9963,14.0627,148400.0
2005-12-08 09:50:00,21.18,21.2,21.1,21.14,183000.0,14.0627,14.076,14.0096,14.0362,183000.0
2005-12-08 10:00:00,21.14,21.18,21.13,21.13,206800.0,14.0362,14.0627,14.0295,14.0295,206800.0
2005-12-08 10:10:00,21.12,21.14,21.03,21.03,214500.0,14.0229,14.0362,13.9631,13.9631,214500.0
2005-12-08 10:20:00,21.03,21.13,21.03,21.09,247700.0,13.9631,14.0295,13.9631,14.003,247700.0
2005-12-08 10:30:00,21.1,21.1,21.05,21.08,107400.0,14.0096,14.0096,13.9764,13.9963,107400.0
2005-12-08 10:40:00,21.08,21.26,21.08,21.26,155700.0,13.9963,14.1158,13.9963,14.1158,155700.0
2005-12-08 10:50:00,21.26,21.32,21.25,21.31,141800.0,14.1158,14.1557,14.1092,14.149,141800.0
2005-12-08 11:00:00,21.32,21.37,21.31,21.35,197600.0,14.1557,14.1889,14.149,14.1756,197600.0
2005-12-08 11:10:00,21.35,21.39,21.24,21.26,160300.0,14.1756,14.2022,14.1026,14.1158,160300.0
2005-12-08 11:20:00,21.25,21.35,21.23,21.33,130300.0,14.1092,14.1756,14.0959,14.1623,130300.0
2005-12-08 11:30:00,21.34,21.38,21.31,21.33,82200.0,14.169,14.1955,14.149,14.1623,82200.0
2005-12-08 11:40:00,21.34,21.39,21.34,21.36,97400.0,14.169,14.2022,14.169,14.1822,97400.0
2005-12-08 11:50:00,21.37,21.37,21.32,21.37,94700.0,14.1889,14.1889,14.1557,14.1889,94700.0
2005-12-08 12:00:00,21.37,21.37,21.32,21.33,104800.0,14.1889,14.1889,14.1557,14.1623,104800.0
2005-12-08 12:10:00,21.34,21.35,21.27,21.29,140300.0,14.169,14.1756,14.1225,14.1358,140300.0
2005-12-08 12:20:00,21.3,21.31,21.26,21.27,87800.0,14.1424,14.149,14.1158,14.1225,87800.0
2005-12-08 12:30:00,21.27,21.27,21.2,21.23,176100.0,14.1225,14.1225,14.076,14.0959,176100.0
2005-12-08 12:40:00,21.23,21.3,21.13,21.17,137600.0,14.0959,14.1424,14.0295,14.0561,137600.0
2005-12-08 12:50:00,21.17,21.22,21.17,21.18,40800.0,14.0561,14.0893,14.0561,14.0627,40800.0
2005-12-08 13:00:00,21.17,21.18,21.13,21.13,83100.0,14.0561,14.0627,14.0295,14.0295,83100.0
2005-12-08 13:10:00,21.13,21.13,21.04,21.12,157000.0,14.0295,14.0295,13.9698,14.0229,157000.0
2005-12-08 13:20:00,21.12,21.18,21.11,21.14,72600.0,14.0229,14.0627,14.0162,14.0362,72600.0
2005-12-08 13:30:00,21.14,21.21,21.13,21.17,112700.0,14.0362,14.0826,14.0295,14.0561,112700.0
2005-12-08 13:40:00,21.16,21.19,21.14,21.15,76600.0,14.0494,14.0694,14.0362,14.0428,76600.0
2005-12-08 13:50:00,21.15,21.15,21.08,21.12,60900.0,14.0428,14.0428,13.9963,14.0229,60900.0
2005-12-08 14:00:00,21.12,21.13,21.11,21.13,83700.0,14.0229,14.0295,14.0162,14.0295,83700.0
2005-12-08 14:10:00,21.14,21.14,21.02,21.03,146300.0,14.0362,14.0362,13.9565,13.9631,146300.0
2005-12-08 14:20:00,21.04,21.25,20.98,21.08,184100.0,13.9698,14.1092,13.9299,13.9963,184100.0
2005-12-08 14:30:00,21.08,21.09,20.95,21.06,120200.0,13.9963,14.003,13.91,13.983,120200.0
2005-12-08 14:40:00,21.07,21.09,21.07,21.07,64200.0,13.9897,14.003,13.9897,13.9897,64200.0
2005-12-08 14:50:00,21.07,21.07,20.97,20.97,172300.0,13.9897,13.9897,13.9233,13.9233,172300.0
2005-12-08 15:00:00,20.97,21.0,20.95,20.96,158000.0,13.9233,13.9432,13.91,13.9166,158000.0
2005-12-08 15:10:00,20.97,20.98,20.94,20.95,112400.0,13.9233,13.9299,13.9034,13.91,112400.0
2005-12-08 15:20:00,20.95,20.97,20.92,20.95,197300.0,13.91,13.9233,13.8901,13.91,197300.0
2005-12-08 15:30:00,20.95,21.05,20.95,21.05,183600.0,13.91,13.9764,13.91,13.9764,183600.0
2005-12-08 15:40:00,21.05,21.15,21.03,21.07,226700.0,13.9764,14.0428,13.9631,13.9897,226700.0
2005-12-08 15:50:00,21.07,21.15,21.06,21.13,334000.0,13.9897,14.0428,13.983,14.0295,334000.0
2005-12-09 09:30:00,21.1,21.26,21.03,21.25,317900.0,14.0096,14.1158,13.9631,14.1092,317900.0
2005-12-09 09:40:00,21.25,21.3,21.2,21.3,209500.0,14.1092,14.1424,14.076,14.1424,209500.0
2005-12-09 09:50:00,21.3,21.31,21.23,21.23,137400.0,14.1424,14.149,14.0959,14.0959,137400.0
2005-12-09 10:00:00,21.22,21.26,21.11,21.14,161800.0,14.0893,14.1158,14.0162,14.0362,161800.0
2005-12-09 10:10:00,21.19,21.22,21.18,21.2,166200.0,14.0694,14.0893,14.0627,14.076,166200.0
2005-12-09 10:20:00,21.19,21.25,21.1,21.11,116700.0,14.0694,14.1092,14.0096,14.0162,116700.0
2005-12-09 10:30:00,21.1,21.12,21.09,21.1,110400.0,14.0096,14.0229,14.003,14.0096,110400.0
2005-12-09 10:40:00,21.09,21.1,21.04,21.08,99600.0,14.003,14.0096,13.9698,13.9963,99600.0
2005-12-09 10:50:00,21.08,21.19,21.07,21.19,67700.0,13.9963,14.0694,13.9897,14.0694,67700.0
2005-12-09 11:00:00,21.19,21.23,21.13,21.21,159800.0,14.0694,14.0959,14.0295,14.0826,159800.0
2005-12-09 11:10:00,21.21,21.31,21.16,21.17,99100.0,14.0826,14.149,14.0494,14.0561,99100.0
2005-12-09 11:20:00,21.14,21.19,21.08,21.14,65400.0,14.0362,14.0694,13.9963,14.0362,65400.0
2005-12-09 11:30:00,21.13,21.2,21.13,21.2,59800.0,14.0295,14.076,14.0295,14.076,59800.0
2005-12-09 11:40:00,21.2,21.22,21.18,21.21,104600.0,14.076,14.0893,14.0627,14.0826,104600.0
2005-12-09 11:50:00,21.22,21.22,21.08,21.12,56300.0,14.0893,14.0893,13.9963,14.0229,56300.0
2005-12-09 12:00:00,21.11,21.15,21.1,21.12,53200.0,14.0162,14.0428,14.0096,14.0229,53200.0
2005-12-09 12:10:00,21.13,21.19,21.12,21.19,51800.0,14.0295,14.0694,14.0229,14.0694,51800.0
2005-12-09 12:20:00,21.19,21.19,21.17,21.18,45900.0,14.0694,14.0694,14.0561,14.0627,45900.0
2005-12-09 12:30:00,21.17,21.19,21.17,21.19,42100.0,14.0561,14.0694,14.0561,14.0694,42100.0
2005-12-09 12:40:00,21.19,21.2,21.18,21.19,48400.0,14.0694,14.076,14.0627,14.0694,48400.0
2005-12-09 12:50:00,21.19,21.24,21.18,21.24,84800.0,14.0694,14.1026,14.0627,14.1026,84800.0
2005-12-09 13:00:00,21.23,21.29,21.23,21.28,115700.0,14.0959,14.1358,14.0959,14.1291,115700.0
2005-12-09 13:10:00,21.29,21.32,21.28,21.29,174900.0,14.1358,14.1557,14.1291,14.1358,174900.0
2005-12-09 13:20:00,21.28,21.31,21.25,21.31,155800.0,14.1291,14.149,14.1092,14.149,155800.0
2005-12-09 13:30:00,21.31,21.33,21.29,21.31,145100.0,14.149,14.1623,14.1358,14.149,145100.0
2005-12-09 13:40:00,21.3,21.34,21.29,21.3,86300.0,14.1424,14.169,14.1358,14.1424,86300.0
2005-12-09 13:50:00,21.29,21.34,21.28,21.31,49400.0,14.1358,14.169,14.1291,14.149,49400.0
2005-12-09 14:00:00,21.31,21.34,21.3,21.33,93800.0,14.149,14.169,14.1424,14.1623,93800.0
2005-12-09 14:10:00,21.32,21.33,21.27,21.28,106000.0,14.1557,14.1623,14.1225,14.1291,106000.0
2005-12-09 14:20:00,21.28,21.35,21.25,21.35,152300.0,14.1291,14.1756,14.1092,14.1756,152300.0
2005-12-09 14:30:00,21.35,21.35,21.3,21.33,250200.0,14.1756,14.1756,14.1424,14.1623,250200.0
2005-12-09 14:40:00,21.33,21.33,21.27,21.28,200900.0,14.1623,14.1623,14.1225,14.1291,200900.0
2005-12-09 14:50:00,21.28,21.29,21.26,21.26,92400.0,14.1291,14.1358,14.1158,14.1158,92400.0
2005-12-09 15:00:00,21.26,21.28,21.23,21.23,85800.0,14.1158,14.1291,14.0959,14.0959,85800.0
2005-12-09 15:10:00,21.24,21.26,21.19,21.25,83500.0,14.1026,14.1158,14.0694,14.1092,83500.0
2005-12-09 15:20:00,21.26,21.32,21.24,21.29,161000.0,14.1158,14.1557,14.1026,14.1358,161000.0
2005-12-09 15:30:00,21.29,21.3,21.25,21.25,96000.0,14.1358,14.1424,14.1092,14.1092,96000.0
2005-12-09 15:40:00,21.25,21.27,21.24,21.25,122200.0,14.1092,14.1225,14.1026,14.1092,122200.0
2005-12-09 15:50:00,21.24,21.25,21.13,21.18,352200.0,14.1026,14.1092,14.0295,14.0627,352200.0
2005-12-12 09:30:00,21.16,21.4,21.15,21.36,266000.0,14.0494,14.2088,14.0428,14.1822,266000.0
2005-12-12 09:40:00,21.36,21.37,21.22,21.31,175900.0,14.1822,14.1889,14.0893,14.149,175900.0
2005-12-12 09:50:00,21.32,21.32,21.26,21.32,198500.0,14.1557,14.1557,14.1158,14.1557,198500.0
2005-12-12 10:00:00,21.31,21.32,21.27,21.28,83400.0,14.149,14.1557,14.1225,14.1291,83400.0
2005-12-12 10:10:00,21.27,21.27,21.19,21.24,98200.0,14.1225,14.1225,14.0694,14.1026,98200.0
2005-12-12 10:20:00,21.24,21.3,21.21,21.28,127400.0,14.1026,14.1424,14.0826,14.1291,127400.0
2005-12-12 10:30:00,21.28,21.29,21.21,21.22,100300.0,14.1291,14.1358,14.0826,14.0893,100300.0
2005-12-12 10:40:00,21.22,21.28,21.22,21.27,137400.0,14.0893,14.1291,14.0893,14.1225,137400.0
2005-12-12 10:50:00,21.27,21.32,21.26,21.3,160400.0,14.1225,14.1557,14.1158,14.1424,160400.0
2005-12-12 11:00:00,21.3,21.32,21.3,21.31,83000.0,14.1424,14.1557,14.1424,14.149,83000.0
2005-12-12 11:10:00,21.32,21.35,21.31,21.35,126900.0,14.1557,14.1756,14.149,14.1756,126900.0
2005-12-12 11:20:00,21.35,21.35,21.32,21.32,64400.0,14.1756,14.1756,14.1557,14.1557,64400.0
2005-12-12 11:30:00,21.32,21.34,21.29,21.31,96900.0,14.1557,14.169,14.1358,14.149,96900.0
2005-12-12 11:40:00,21.3,21.32,21.29,21.32,181700.0,14.1424,14.1557,14.1358,14.1557,181700.0
2005-12-12 11:50:00,21.32,21.32,21.25,21.25,53800.0,14.1557,14.1557,14.1092,14.1092,53800.0
2005-12-12 12:00:00,21.24,21.27,21.24,21.25,32600.0,14.1026,14.1225,14.1026,14.1092,32600.0
2005-12-12 12:10:00,21.25,21.25,21.23,21.25,36900.0,14.1092,14.1092,14.0959,14.1092,36900.0
2005-12-12 12:20:00,21.24,21.24,21.17,21.17,81800.0,14.1026,14.1026,14.0561,14.0561,81800.0
2005-12-12 12:30:00,21.16,21.2,21.15,21.18,68700.0,14.0494,14.076,14.0428,14.0627,68700.0
2005-12-12 12:40:00,21.19,21.21,21.15,21.15,75800.0,14.0694,14.0826,14.0428,14.0428,75800.0
2005-12-12 12:50:00,21.15,21.2,21.15,21.18,50800.0,14.0428,14.076,14.0428,14.0627,50800.0
2005-12-12 13:00:00,21.2,21.2,21.09,21.1,72800.0,14.076,14.076,14.003,14.0096,72800.0
2005-12-12 13:10:00,21.09,21.1,21.01,21.03,72600.0,14.003,14.0096,13.9498,13.9631,72600.0
2005-12-12 13:20:00,21.03,21.07,21.03,21.05,56100.0,13.9631,13.9897,13.9631,13.9764,56100.0
2005-12-12 13:30:00,21.04,21.08,21.04,21.05,86700.0,13.9698,13.9963,13.9698,13.9764,86700.0
2005-12-12 13:40:00,21.05,21.1,21.05,21.08,61100.0,13.9764,14.0096,13.9764,13.9963,61100.0
2005-12-12 13:50:00,21.09,21.12,21.07,21.12,40300.0,14.003,14.0229,13.9897,14.0229,40300.0
2005-12-12 14:00:00,21.12,21.17,21.11,21.17,84200.0,14.0229,14.0561,14.0162,14.0561,84200.0
2005-12-12 14:10:00,21.18,21.2,21.15,21.16,41100.0,14.0627,14.076,14.0428,14.0494,41100.0
2005-12-12 14:20:00,21.15,21.21,21.15,21.19,70900.0,14.0428,14.0826,14.0428,14.0694,70900.0
2005-12-12 14:30:00,21.19,21.24,21.19,21.23,47300.0,14.0694,14.1026,14.0694,14.0959,47300.0
2005-12-12 14:40:00,21.24,21.31,21.23,21.31,127000.0,14.1026,14.149,14.0959,14.149,127000.0
2005-12-12 14:50:00,21.29,21.35,21.29,21.33,198900.0,14.1358,14.1756,14.1358,14.1623,198900.0
2005-12-12 15:00:00,21.33,21.34,21.29,21.31,328800.0,14.1623,14.169,14.1358,14.149,328800.0
2005-12-12 15:10:00,21.32,21.36,21.31,21.33,167600.0,14.1557,14.1822,14.149,14.1623,167600.0
2005-12-12 15:20:00,21.34,21.39,21.33,21.38,218300.0,14.169,14.2022,14.1623,14.1955,218300.0
2005-12-12 15:30:00,21.38,21.41,21.38,21.4,295500.0,14.1955,14.2154,14.1955,14.2088,295500.0
2005-12-12 15:40:00,21.41,21.43,21.33,21.37,537500.0,14.2154,14.2287,14.1623,14.1889,537500.0
2005-12-12 15:50:00,21.38,21.42,21.36,21.4,420000.0,14.1955,14.2221,14.1822,14.2088,420000.0
2005-12-13 09:30:00,21.35,21.35,20.6,21.11,410200.0,14.1756,14.1756,13.6776,14.0162,410200.0
2005-12-13 09:40:00,21.1,21.22,21.1,21.16,242000.0,14.0096,14.0893,14.0096,14.0494,242000.0
2005-12-13 09:50:00,21.16,21.24,21.16,21.2,128500.0,14.0494,14.1026,14.0494,14.076,128500.0
2005-12-13 10:00:00,21.2,21.26,21.19,21.25,105000.0,14.076,14.1158,14.0694,14.1092,105000.0
2005-12-13 10:10:00,21.24,21.27,21.2,21.27,88500.0,14.1026,14.1225,14.076,14.1225,88500.0
2005-12-13 10:20:00,21.27,21.31,21.26,21.3,88200.0,14.1225,14.149,14.1158,14.1424,88200.0
2005-12-13 10:30:00,21.3,21.34,21.29,21.34,103100.0,14.1424,14.169,14.1358,14.169,103100.0
2005-12-13 10:40:00,21.34,21.37,21.33,21.36,119000.0,14.169,14.1889,14.1623,14.1822,119000.0
2005-12-13 10:50:00,21.36,21.43,21.35,21.43,175600.0,14.1822,14.2287,14.1756,14.2287,175600.0
2005-12-13 11:00:00,21.42,21.45,21.36,21.38,140100.0,14.2221,14.242,14.1822,14.1955,140100.0
2005-12-13 11:10:00,21.39,21.4,21.37,21.37,211800.0,14.2022,14.2088,14.1889,14.1889,211800.0
2005-12-13 11:20:00,21.37,21.39,21.32,21.37,105700.0,14.1889,14.2022,14.1557,14.1889,105700.0
2005-12-13 11:30:00,21.38,21.41,21.36,21.41,96300.0,14.1955,14.2154,14.1822,14.2154,96300.0
2005-12-13 11:40:00,21.4,21.44,21.39,21.4,132400.0,14.2088,14.2354,14.2022,14.2088,132400.0
2005-12-13 11:50:00,21.4,21.44,21.39,21.42,288100.0,14.2088,14.2354,14.2022,14.2221,288100.0
2005-12-13 12:00:00,21.42,21.42,21.39,21.39,147300.0,14.2221,14.2221,14.2022,14.2022,147300.0
2005-12-13 12:10:00,21.39,21.4,21.37,21.39,55600.0,14.2022,14.2088,14.1889,14.2022,55600.0
2005-12-13 12:20:00,21.39,21.41,21.38,21.4,65100.0,14.2022,14.2154,14.1955,14.2088,65100.0
2005-12-13 12:30:00,21.39,21.4,21.32,21.36,94000.0,14.2022,14.2088,14.1557,14.1822,94000.0
2005-12-13 12:40:00,21.36,21.38,21.36,21.36,81200.0,14.1822,14.1955,14.1822,14.1822,81200.0
2005-12-13 12:50:00,21.36,21.37,21.35,21.35,58800.0,14.1822,14.1889,14.1756,14.1756,58800.0
2005-12-13 13:00:00,21.36,21.38,21.35,21.37,73600.0,14.1822,14.1955,14.1756,14.1889,73600.0
2005-12-13 13:10:00,21.38,21.39,21.36,21.38,44100.0,14.1955,14.2022,14.1822,14.1955,44100.0
2005-12-13 13:20:00,21.38,21.39,21.36,21.36,76300.0,14.1955,14.2022,14.1822,14.1822,76300.0
2005-12-13 13:30:00,21.37,21.38,21.29,21.3,115900.0,14.1889,14.1955,14.1358,14.1424,115900.0
2005-12-13 13:40:00,21.3,21.33,21.29,21.32,157000.0,14.1424,14.1623,14.1358,14.1557,157000.0
2005-12-13 13:50:00,21.31,21.33,21.26,21.26,165400.0,14.149,14.1623,14.1158,14.1158,165400.0
2005-12-13 14:00:00,21.27,21.32,21.26,21.3,202900.0,14.1225,14.1557,14.1158,14.1424,202900.0
2005-12-13 14:10:00,21.3,21.37,21.28,21.35,186200.0,14.1424,14.1889,14.1291,14.1756,186200.0
2005-12-13 14:20:00,21.35,21.39,21.26,21.3,726200.0,14.1756,14.2022,14.1158,14.1424,726200.0
2005-12-13 14:30:00,21.3,21.31,21.17,21.31,269100.0,14.1424,14.149,14.0561,14.149,269100.0
2005-12-13 14:40:00,21.32,21.33,21.25,21.25,469400.0,14.1557,14.1623,14.1092,14.1092,469400.0
2005-12-13 14:50:00,21.26,21.32,21.25,21.26,230500.0,14.1158,14.1557,14.1092,14.1158,230500.0
2005-12-13 15:00:00,21.27,21.28,21.21,21.24,143600.0,14.1225,14.1291,14.0826,14.1026,143600.0
2005-12-13 15:10:00,21.24,21.26,21.18,21.21,255600.0,14.1026,14.1158,14.0627,14.0826,255600.0
2005-12-13 15:20:00,21.2,21.22,21.16,21.17,170800.0,14.076,14.0893,14.0494,14.0561,170800.0
2005-12-13 15:30:00,21.17,21.23,21.14,21.22,630200.0,14.0561,14.0959,14.0362,14.0893,630200.0
2005-12-13 15:40:00,21.22,21.3,21.22,21.23,197900.0,14.0893,14.1424,14.0893,14.0959,197900.0
2005-12-13 15:50:00,21.23,21.25,21.19,21.23,319500.0,14.0959,14.1092,14.0694,14.0959,319500.0
2005-12-14 09:30:00,21.62,21.62,21.4,21.53,1342700.0,14.3549,14.3549,14.2088,14.2951,1342700.0
2005-12-14 09:40:00,21.54,21.62,21.46,21.47,765600.0,14.3017,14.3549,14.2486,14.2553,765600.0
2005-12-14 09:50:00,21.47,21.49,21.42,21.45,475400.0,14.2553,14.2685,14.2221,14.242,475400.0
2005-12-14 10:00:00,21.45,21.45,21.41,21.44,652500.0,14.242,14.242,14.2154,14.2354,652500.0
2005-12-14 10:10:00,21.43,21.48,21.36,21.36,491700.0,14.2287,14.2619,14.1822,14.1822,491700.0
2005-12-14 10:20:00,21.36,21.41,21.32,21.39,331000.0,14.1822,14.2154,14.1557,14.2022,331000.0
2005-12-14 10:30:00,21.37,21.45,21.37,21.43,375100.0,14.1889,14.242,14.1889,14.2287,375100.0
2005-12-14 10:40:00,21.43,21.44,21.39,21.39,181300.0,14.2287,14.2354,14.2022,14.2022,181300.0
2005-12-14 10:50:00,21.4,21.41,21.33,21.35,185300.0,14.2088,14.2154,14.1623,14.1756,185300.0
2005-12-14 11:00:00,21.34,21.38,21.32,21.35,237200.0,14.169,14.1955,14.1557,14.1756,237200.0
2005-12-14 11:10:00,21.35,21.37,21.28,21.32,236300.0,14.1756,14.1889,14.1291,14.1557,236300.0
2005-12-14 11:20:00,21.32,21.34,21.29,21.34,212400.0,14.1557,14.169,14.1358,14.169,212400.0
2005-12-14 11:30:00,21.33,21.34,21.29,21.32,212100.0,14.1623,14.169,14.1358,14.1557,212100.0
2005-12-14 11:40:00,21.33,21.4,21.31,21.39,194400.0,14.1623,14.2088,14.149,14.2022,194400.0
2005-12-14 11:50:00,21.39,21.39,21.27,21.29,268000.0,14.2022,14.2022,14.1225,14.1358,268000.0
2005-12-14 12:00:00,21.29,21.36,21.28,21.35,144000.0,14.1358,14.1822,14.1291,14.1756,144000.0
2005-12-14 12:10:00,21.35,21.38,21.34,21.35,109100.0,14.1756,14.1955,14.169,14.1756,109100.0
2005-12-14 12:20:00,21.35,21.35,21.31,21.35,186900.0,14.1756,14.1756,14.149,14.1756,186900.0
2005-12-14 12:30:00,21.34,21.35,21.32,21.33,180400.0,14.169,14.1756,14.1557,14.1623,180400.0
2005-12-14 12:40:00,21.33,21.35,21.32,21.33,106900.0,14.1623,14.1756,14.1557,14.1623,106900.0
2005-12-14 12:50:00,21.31,21.37,21.31,21.37,155100.0,14.149,14.1889,14.149,14.1889,155100.0
2005-12-14 13:00:00,21.37,21.37,21.33,21.36,117800.0,14.1889,14.1889,14.1623,14.1822,117800.0
2005-12-14 13:10:00,21.36,21.37,21.34,21.35,103700.0,14.1822,14.1889,14.169,14.1756,103700.0
2005-12-14 13:20:00,21.36,21.41,21.36,21.38,159800.0,14.1822,14.2154,14.1822,14.1955,159800.0
2005-12-14 13:30:00,21.38,21.39,21.36,21.39,74800.0,14.1955,14.2022,14.1822,14.2022,74800.0
2005-12-14 13:40:00,21.39,21.4,21.33,21.4,243500.0,14.2022,14.2088,14.1623,14.2088,243500.0
2005-12-14 13:50:00,21.4,21.43,21.36,21.38,177900.0,14.2088,14.2287,14.1822,14.1955,177900.0
2005-12-14 14:00:00,21.38,21.39,21.37,21.39,110300.0,14.1955,14.2022,14.1889,14.2022,110300.0
2005-12-14 14:10:00,21.39,21.39,21.35,21.38,344000.0,14.2022,14.2022,14.1756,14.1955,344000.0
2005-12-14 14:20:00,21.38,21.4,21.33,21.37,175400.0,14.1955,14.2088,14.1623,14.1889,175400.0
2005-12-14 14:30:00,21.36,21.38,21.3,21.37,191200.0,14.1822,14.1955,14.1424,14.1889,191200.0
2005-12-14 14:40:00,21.36,21.37,21.33,21.34,120900.0,14.1822,14.1889,14.1623,14.169,120900.0
2005-12-14 14:50:00,21.34,21.35,21.32,21.35,278000.0,14.169,14.1756,14.1557,14.1756,278000.0
2005-12-14 15:00:00,21.34,21.35,21.28,21.29,296800.0,14.169,14.1756,14.1291,14.1358,296800.0
2005-12-14 15:10:00,21.3,21.32,21.28,21.3,578200.0,14.1424,14.1557,14.1291,14.1424,578200.0
2005-12-14 15:20:00,21.3,21.34,21.28,21.33,205200.0,14.1424,14.169,14.1291,14.1623,205200.0
2005-12-14 15:30:00,21.34,21.34,21.31,21.33,252100.0,14.169,14.169,14.149,14.1623,252100.0
2005-12-14 15:40:00,21.32,21.34,21.3,21.32,349600.0,14.1557,14.169,14.1424,14.1557,349600.0
2005-12-14 15:50:00,21.32,21.34,21.25,21.27,584400.0,14.1557,14.169,14.1092,14.1225,584400.0
2005-12-15 09:30:00,21.37,21.45,21.3,21.33,331200.0,14.1889,14.242,14.1424,14.1623,331200.0
2005-12-15 09:40:00,21.33,21.43,21.33,21.41,312100.0,14.1623,14.2287,14.1623,14.2154,312100.0
2005-12-15 09:50:00,21.41,21.41,21.31,21.33,194200.0,14.2154,14.2154,14.149,14.1623,194200.0
2005-12-15 10:00:00,21.32,21.35,21.23,21.25,296400.0,14.1557,14.1756,14.0959,14.1092,296400.0
2005-12-15 10:10:00,21.25,21.26,21.12,21.15,262100.0,14.1092,14.1158,14.0229,14.0428,262100.0
2005-12-15 10:20:00,21.14,21.26,21.14,21.2,207700.0,14.0362,14.1158,14.0362,14.076,207700.0
2005-12-15 10:30:00,21.2,21.2,21.12,21.13,179700.0,14.076,14.076,14.0229,14.0295,179700.0
2005-12-15 10:40:00,21.14,21.2,21.14,21.16,117300.0,14.0362,14.076,14.0362,14.0494,117300.0
2005-12-15 10:50:00,21.17,21.17,21.09,21.12,251500.0,14.0561,14.0561,14.003,14.0229,251500.0
2005-12-15 11:00:00,21.12,21.14,21.06,21.12,173700.0,14.0229,14.0362,13.983,14.0229,173700.0
2005-12-15 11:10:00,21.12,21.15,21.07,21.09,145900.0,14.0229,14.0428,13.9897,14.003,145900.0
2005-12-15 11:20:00,21.1,21.14,21.08,21.11,212600.0,14.0096,14.0362,13.9963,14.0162,212600.0
2005-12-15 11:30:00,21.11,21.12,21.02,21.1,258800.0,14.0162,14.0229,13.9565,14.0096,258800.0
2005-12-15 11:40:00,21.1,21.11,21.06,21.07,107700.0,14.0096,14.0162,13.983,13.9897,107700.0
2005-12-15 11:50:00,21.07,21.13,21.07,21.13,107800.0,13.9897,14.0295,13.9897,14.0295,107800.0
2005-12-15 12:00:00,21.13,21.18,21.12,21.15,149700.0,14.0295,14.0627,14.0229,14.0428,149700.0
2005-12-15 12:10:00,21.14,21.15,21.08,21.09,110400.0,14.0362,14.0428,13.9963,14.003,110400.0
2005-12-15 12:20:00,21.09,21.11,21.03,21.07,133500.0,14.003,14.0162,13.9631,13.9897,133500.0
2005-12-15 12:30:00,21.06,21.13,21.06,21.13,131300.0,13.983,14.0295,13.983,14.0295,131300.0
2005-12-15 12:40:00,21.12,21.18,21.12,21.14,153100.0,14.0229,14.0627,14.0229,14.0362,153100.0
2005-12-15 12:50:00,21.14,21.15,21.07,21.12,115800.0,14.0362,14.0428,13.9897,14.0229,115800.0
2005-12-15 13:00:00,21.12,21.18,21.09,21.12,289000.0,14.0229,14.0627,14.003,14.0229,289000.0
2005-12-15 13:10:00,21.12,21.13,21.09,21.11,107000.0,14.0229,14.0295,14.003,14.0162,107000.0
2005-12-15 13:20:00,21.11,21.13,21.07,21.08,177400.0,14.0162,14.0295,13.9897,13.9963,177400.0
2005-12-15 13:30:00,21.07,21.14,21.07,21.12,305300.0,13.9897,14.0362,13.9897,14.0229,305300.0
2005-12-15 13:40:00,21.12,21.13,21.09,21.1,194300.0,14.0229,14.0295,14.003,14.0096,194300.0
2005-12-15 13:50:00,21.1,21.16,21.09,21.16,317500.0,14.0096,14.0494,14.003,14.0494,317500.0
2005-12-15 14:00:00,21.16,21.16,21.14,21.15,332900.0,14.0494,14.0494,14.0362,14.0428,332900.0
2005-12-15 14:10:00,21.15,21.16,21.14,21.15,112800.0,14.0428,14.0494,14.0362,14.0428,112800.0
2005-12-15 14:20:00,21.15,21.15,21.1,21.12,206200.0,14.0428,14.0428,14.0096,14.0229,206200.0
2005-12-15 14:30:00,21.11,21.12,21.07,21.09,125500.0,14.0162,14.0229,13.9897,14.003,125500.0
2005-12-15 14:40:00,21.09,21.11,21.01,21.01,244900.0,14.003,14.0162,13.9498,13.9498,244900.0
2005-12-15 14:50:00,21.01,21.06,21.01,21.06,110400.0,13.9498,13.983,13.9498,13.983,110400.0
2005-12-15 15:00:00,21.06,21.08,21.04,21.08,105800.0,13.983,13.9963,13.9698,13.9963,105800.0
2005-12-15 15:10:00,21.07,21.08,21.03,21.03,258500.0,13.9897,13.9963,13.9631,13.9631,258500.0
2005-12-15 15:20:00,21.03,21.1,21.03,21.09,230900.0,13.9631,14.0096,13.9631,14.003,230900.0
2005-12-15 15:30:00,21.09,21.11,21.07,21.09,270900.0,14.003,14.0162,13.9897,14.003,270900.0
2005-12-15 15:40:00,21.09,21.12,21.08,21.1,229800.0,14.003,14.0229,13.9963,14.0096,229800.0
2005-12-15 15:50:00,21.09,21.12,21.07,21.1,363000.0,14.003,14.0229,13.9897,14.0096,363000.0
2005-12-16 09:30:00,21.25,21.25,21.16,21.2,1433700.0,14.1092,14.1092,14.0494,14.076,1433700.0
2005-12-16 09:40:00,21.2,21.22,21.17,21.18,172400.0,14.076,14.0893,14.0561,14.0627,172400.0
2005-12-16 09:50:00,21.18,21.19,21.13,21.18,153000.0,14.0627,14.0694,14.0295,14.0627,153000.0
2005-12-16 10:00:00,21.17,21.24,21.17,21.23,188800.0,14.0561,14.1026,14.0561,14.0959,188800.0
2005-12-16 10:10:00,21.22,21.26,21.22,21.25,212800.0,14.0893,14.1158,14.0893,14.1092,212800.0
2005-12-16 10:20:00,21.25,21.29,21.23,21.24,176400.0,14.1092,14.1358,14.0959,14.1026,176400.0
2005-12-16 10:30:00,21.24,21.24,21.19,21.21,179000.0,14.1026,14.1026,14.0694,14.0826,179000.0
2005-12-16 10:40:00,21.2,21.28,21.18,21.25,131700.0,14.076,14.1291,14.0627,14.1092,131700.0
2005-12-16 10:50:00,21.25,21.25,21.21,21.21,119800.0,14.1092,14.1092,14.0826,14.0826,119800.0
2005-12-16 11:00:00,21.21,21.22,21.21,21.22,238000.0,14.0826,14.0893,14.0826,14.0893,238000.0
2005-12-16 11:10:00,21.22,21.23,21.2,21.22,145000.0,14.0893,14.0959,14.076,14.0893,145000.0
2005-12-16 11:20:00,21.23,21.23,21.19,21.19,101800.0,14.0959,14.0959,14.0694,14.0694,101800.0
2005-12-16 11:30:00,21.2,21.2,21.18,21.19,138800.0,14.076,14.076,14.0627,14.0694,138800.0
2005-12-16 11:40:00,21.19,21.22,21.18,21.21,70200.0,14.0694,14.0893,14.0627,14.0826,70200.0
2005-12-16 11:50:00,21.2,21.23,21.2,21.21,81900.0,14.076,14.0959,14.076,14.0826,81900.0
2005-12-16 12:00:00,21.2,21.23,21.18,21.22,188200.0,14.076,14.0959,14.0627,14.0893,188200.0
2005-12-16 12:10:00,21.23,21.24,21.18,21.23,249300.0,14.0959,14.1026,14.0627,14.0959,249300.0
2005-12-16 12:20:00,21.24,21.24,21.2,21.21,178400.0,14.1026,14.1026,14.076,14.0826,178400.0
2005-12-16 12:30:00,21.21,21.22,21.19,21.21,194800.0,14.0826,14.0893,14.0694,14.0826,194800.0
2005-12-16 12:40:00,21.21,21.22,21.19,21.19,350600.0,14.0826,14.0893,14.0694,14.0694,350600.0
2005-12-16 12:50:00,21.19,21.21,21.18,21.2,62200.0,14.0694,14.0826,14.0627,14.076,62200.0
2005-12-16 13:00:00,21.19,21.21,21.18,21.18,69700.0,14.0694,14.0826,14.0627,14.0627,69700.0
2005-12-16 13:10:00,21.19,21.19,21.16,21.18,180100.0,14.0694,14.0694,14.0494,14.0627,180100.0
2005-12-16 13:20:00,21.17,21.18,21.16,21.16,71100.0,14.0561,14.0627,14.0494,14.0494,71100.0
2005-12-16 13:30:00,21.16,21.19,21.16,21.18,73800.0,14.0494,14.0694,14.0494,14.0627,73800.0
2005-12-16 13:40:00,21.18,21.18,21.16,21.16,63000.0,14.0627,14.0627,14.0494,14.0494,63000.0
2005-12-16 13:50:00,21.16,21.2,21.16,21.18,182800.0,14.0494,14.076,14.0494,14.0627,182800.0
2005-12-16 14:00:00,21.19,21.2,21.17,21.17,82600.0,14.0694,14.076,14.0561,14.0561,82600.0
2005-12-16 14:10:00,21.16,21.17,21.15,21.16,94400.0,14.0494,14.0561,14.0428,14.0494,94400.0
2005-12-16 14:20:00,21.15,21.17,21.15,21.15,102100.0,14.0428,14.0561,14.0428,14.0428,102100.0
2005-12-16 14:30:00,21.15,21.19,21.15,21.18,158200.0,14.0428,14.0694,14.0428,14.0627,158200.0
2005-12-16 14:40:00,21.18,21.19,21.1,21.1,237200.0,14.0627,14.0694,14.0096,14.0096,237200.0
2005-12-16 14:50:00,21.1,21.12,21.1,21.11,152400.0,14.0096,14.0229,14.0096,14.0162,152400.0
2005-12-16 15:00:00,21.11,21.12,21.04,21.1,222300.0,14.0162,14.0229,13.9698,14.0096,222300.0
2005-12-16 15:10:00,21.1,21.1,21.05,21.05,242500.0,14.0096,14.0096,13.9764,13.9764,242500.0
2005-12-16 15:20:00,21.05,21.09,21.04,21.09,235300.0,13.9764,14.003,13.9698,14.003,235300.0
2005-12-16 15:30:00,21.09,21.13,21.07,21.1,335500.0,14.003,14.0295,13.9897,14.0096,335500.0
2005-12-16 15:40:00,21.1,21.11,21.01,21.05,418900.0,14.0096,14.0162,13.9498,13.9764,418900.0
2005-12-16 15:50:00,21.05,21.05,21.0,21.03,494900.0,13.9764,13.9764,13.9432,13.9631,494900.0
2005-12-19 09:30:00,20.96,20.99,20.35,20.38,1225700.0,13.9166,13.9366,13.5116,13.5316,1225700.0
2005-12-19 09:40:00,20.4,20.6,20.38,20.51,465900.0,13.5448,13.6776,13.5316,13.6179,465900.0
2005-12-19 09:50:00,20.51,20.52,20.3,20.32,288800.0,13.6179,13.6245,13.4784,13.4917,288800.0
2005-12-19 10:00:00,20.32,20.45,20.31,20.37,219400.0,13.4917,13.578,13.4851,13.5249,219400.0
2005-12-19 10:10:00,20.36,20.38,20.29,20.31,313900.0,13.5183,13.5316,13.4718,13.4851,313900.0
2005-12-19 10:20:00,20.31,20.44,20.31,20.42,478500.0,13.4851,13.5714,13.4851,13.5581,478500.0
2005-12-19 10:30:00,20.43,20.48,20.42,20.43,216400.0,13.5647,13.5979,13.5581,13.5647,216400.0
2005-12-19 10:40:00,20.43,20.44,20.37,20.4,161000.0,13.5647,13.5714,13.5249,13.5448,161000.0
2005-12-19 10:50:00,20.39,20.43,20.35,20.41,246700.0,13.5382,13.5647,13.5116,13.5515,246700.0
2005-12-19 11:00:00,20.42,20.42,20.38,20.38,158500.0,13.5581,13.5581,13.5316,13.5316,158500.0
2005-12-19 11:10:00,20.38,20.4,20.37,20.4,130400.0,13.5316,13.5448,13.5249,13.5448,130400.0
2005-12-19 11:20:00,20.39,20.42,20.37,20.4,273400.0,13.5382,13.5581,13.5249,13.5448,273400.0
2005-12-19 11:30:00,20.4,20.44,20.39,20.42,830500.0,13.5448,13.5714,13.5382,13.5581,830500.0
2005-12-19 11:40:00,20.42,20.44,20.38,20.39,192100.0,13.5581,13.5714,13.5316,13.5382,192100.0
2005-12-19 11:50:00,20.38,20.46,20.37,20.45,135800.0,13.5316,13.5847,13.5249,13.578,135800.0
2005-12-19 12:00:00,20.44,20.49,20.44,20.48,103200.0,13.5714,13.6046,13.5714,13.5979,103200.0
2005-12-19 12:10:00,20.48,20.54,20.45,20.48,144900.0,13.5979,13.6378,13.578,13.5979,144900.0
2005-12-19 12:20:00,20.49,20.5,20.46,20.48,69000.0,13.6046,13.6112,13.5847,13.5979,69000.0
2005-12-19 12:30:00,20.49,20.5,20.46,20.47,82800.0,13.6046,13.6112,13.5847,13.5913,82800.0
2005-12-19 12:40:00,20.48,20.49,20.47,20.48,94900.0,13.5979,13.6046,13.5913,13.5979,94900.0
2005-12-19 12:50:00,20.49,20.49,20.44,20.45,98300.0,13.6046,13.6046,13.5714,13.578,98300.0
2005-12-19 13:00:00,20.45,20.45,20.38,20.38,141500.0,13.578,13.578,13.5316,13.5316,141500.0
2005-12-19 13:10:00,20.39,20.4,20.35,20.38,117500.0,13.5382,13.5448,13.5116,13.5316,117500.0
2005-12-19 13:20:00,20.38,20.4,20.36,20.37,80400.0,13.5316,13.5448,13.5183,13.5249,80400.0
2005-12-19 13:30:00,20.37,20.4,20.35,20.39,88600.0,13.5249,13.5448,13.5116,13.5382,88600.0
2005-12-19 13:40:00,20.38,20.4,20.36,20.36,108900.0,13.5316,13.5448,13.5183,13.5183,108900.0
2005-12-19 13:50:00,20.36,20.37,20.34,20.36,84900.0,13.5183,13.5249,13.505,13.5183,84900.0
2005-12-19 14:00:00,20.36,20.36,20.23,20.23,361600.0,13.5183,13.5183,13.432,13.432,361600.0
2005-12-19 14:10:00,20.23,20.26,20.15,20.16,346800.0,13.432,13.4519,13.3788,13.3855,346800.0
2005-12-19 14:20:00,20.16,20.19,20.12,20.12,336100.0,13.3855,13.4054,13.3589,13.3589,336100.0
2005-12-19 14:30:00,20.12,20.19,20.11,20.19,336900.0,13.3589,13.4054,13.3523,13.4054,336900.0
2005-12-19 14:40:00,20.18,20.24,20.17,20.22,211000.0,13.3988,13.4386,13.3921,13.4253,211000.0
2005-12-19 14:50:00,20.22,20.25,20.19,20.2,116700.0,13.4253,13.4452,13.4054,13.412,116700.0
2005-12-19 15:00:00,20.2,20.23,20.1,20.1,264300.0,13.412,13.432,13.3456,13.3456,264300.0
2005-12-19 15:10:00,20.11,20.17,20.08,20.13,523900.0,13.3523,13.3921,13.3324,13.3656,523900.0
2005-12-19 15:20:00,20.13,20.13,20.08,20.08,363500.0,13.3656,13.3656,13.3324,13.3324,363500.0
2005-12-19 15:30:00,20.08,20.09,19.5,20.08,1348400.0,13.3324,13.339,12.9473,13.3324,1348400.0
2005-12-19 15:40:00,20.07,20.09,20.02,20.04,576100.0,13.3257,13.339,13.2925,13.3058,576100.0
2005-12-19 15:50:00,20.04,20.06,20.02,20.03,708200.0,13.3058,13.3191,13.2925,13.2992,708200.0
2005-12-20 09:30:00,19.96,20.03,19.79,19.81,461400.0,13.2527,13.2992,13.1398,13.1531,461400.0
2005-12-20 09:40:00,19.8,19.81,19.58,19.63,591500.0,13.1465,13.1531,13.0004,13.0336,591500.0
2005-12-20 09:50:00,19.63,19.74,19.62,19.74,483700.0,13.0336,13.1066,13.0269,13.1066,483700.0
2005-12-20 10:00:00,19.73,19.77,19.66,19.7,429300.0,13.1,13.1265,13.0535,13.0801,429300.0
2005-12-20 10:10:00,19.69,19.76,19.66,19.74,664300.0,13.0734,13.1199,13.0535,13.1066,664300.0
2005-12-20 10:20:00,19.73,19.77,19.7,19.75,411300.0,13.1,13.1265,13.0801,13.1133,411300.0
2005-12-20 10:30:00,19.75,19.91,19.74,19.85,351800.0,13.1133,13.2195,13.1066,13.1797,351800.0
2005-12-20 10:40:00,19.85,19.86,19.76,19.8,237600.0,13.1797,13.1863,13.1199,13.1465,237600.0
2005-12-20 10:50:00,19.79,19.86,19.78,19.84,302600.0,13.1398,13.1863,13.1332,13.173,302600.0
2005-12-20 11:00:00,19.85,19.99,19.84,19.97,246900.0,13.1797,13.2726,13.173,13.2593,246900.0
2005-12-20 11:10:00,19.98,20.05,19.98,20.01,462300.0,13.266,13.3124,13.266,13.2859,462300.0
2005-12-20 11:20:00,20.01,20.05,19.97,19.98,229600.0,13.2859,13.3124,13.2593,13.266,229600.0
2005-12-20 11:30:00,19.98,20.03,19.97,19.97,522200.0,13.266,13.2992,13.2593,13.2593,522200.0
2005-12-20 11:40:00,19.97,20.01,19.94,19.96,179000.0,13.2593,13.2859,13.2394,13.2527,179000.0
2005-12-20 11:50:00,19.96,19.96,19.88,19.89,276200.0,13.2527,13.2527,13.1996,13.2062,276200.0
2005-12-20 12:00:00,19.89,19.95,19.82,19.93,508700.0,13.2062,13.246,13.1597,13.2328,508700.0
2005-12-20 12:10:00,19.92,19.94,19.89,19.94,92000.0,13.2261,13.2394,13.2062,13.2394,92000.0
2005-12-20 12:20:00,19.93,19.98,19.93,19.95,148700.0,13.2328,13.266,13.2328,13.246,148700.0
2005-12-20 12:30:00,19.95,19.95,19.93,19.94,195500.0,13.246,13.246,13.2328,13.2394,195500.0
2005-12-20 12:40:00,19.93,19.96,19.92,19.92,84800.0,13.2328,13.2527,13.2261,13.2261,84800.0
2005-12-20 12:50:00,19.93,19.94,19.9,19.93,215100.0,13.2328,13.2394,13.2128,13.2328,215100.0
2005-12-20 13:00:00,19.91,20.0,19.91,19.99,541500.0,13.2195,13.2792,13.2195,13.2726,541500.0
2005-12-20 13:10:00,19.99,19.99,19.94,19.95,228100.0,13.2726,13.2726,13.2394,13.246,228100.0
2005-12-20 13:20:00,19.95,19.97,19.93,19.97,111400.0,13.246,13.2593,13.2328,13.2593,111400.0
2005-12-20 13:30:00,19.97,19.99,19.97,19.97,51200.0,13.2593,13.2726,13.2593,13.2593,51200.0
2005-12-20 13:40:00,19.97,19.97,19.95,19.96,62800.0,13.2593,13.2593,13.246,13.2527,62800.0
2005-12-20 13:50:00,19.96,19.97,19.91,19.94,133300.0,13.2527,13.2593,13.2195,13.2394,133300.0
2005-12-20 14:00:00,19.94,19.95,19.9,19.9,75700.0,13.2394,13.246,13.2128,13.2128,75700.0
2005-12-20 14:10:00,19.9,19.95,19.9,19.94,93500.0,13.2128,13.246,13.2128,13.2394,93500.0
2005-12-20 14:20:00,19.95,19.96,19.93,19.95,245100.0,13.246,13.2527,13.2328,13.246,245100.0
2005-12-20 14:30:00,19.95,19.96,19.94,19.95,351700.0,13.246,13.2527,13.2394,13.246,351700.0
2005-12-20 14:40:00,19.95,19.96,19.93,19.94,102600.0,13.246,13.2527,13.2328,13.2394,102600.0
2005-12-20 14:50:00,19.94,19.94,19.91,19.93,109600.0,13.2394,13.2394,13.2195,13.2328,109600.0
2005-12-20 15:00:00,19.93,19.94,19.82,19.82,136000.0,13.2328,13.2394,13.1597,13.1597,136000.0
2005-12-20 15:10:00,19.82,19.86,19.8,19.83,344800.0,13.1597,13.1863,13.1465,13.1664,344800.0
2005-12-20 15:20:00,19.83,19.91,19.83,19.9,192900.0,13.1664,13.2195,13.1664,13.2128,192900.0
2005-12-20 15:30:00,19.9,19.91,19.81,19.87,185700.0,13.2128,13.2195,13.1531,13.1929,185700.0
2005-12-20 15:40:00,19.87,19.88,19.85,19.85,282500.0,13.1929,13.1996,13.1797,13.1797,282500.0
2005-12-20 15:50:00,19.85,19.87,19.84,19.85,526200.0,13.1797,13.1929,13.173,13.1797,526200.0
2005-12-21 09:30:00,19.81,19.84,19.69,19.7,412500.0,13.1531,13.173,13.0734,13.0801,412500.0
2005-12-21 09:40:00,19.7,19.7,19.4,19.54,671700.0,13.0801,13.0801,12.8809,12.9738,671700.0
2005-12-21 09:50:00,19.54,19.59,19.45,19.57,449600.0,12.9738,13.007,12.9141,12.9937,449600.0
2005-12-21 10:00:00,19.57,19.72,19.5,19.72,449700.0,12.9937,13.0933,12.9473,13.0933,449700.0
2005-12-21 10:10:00,19.7,19.72,19.63,19.68,256200.0,13.0801,13.0933,13.0336,13.0668,256200.0
2005-12-21 10:20:00,19.67,19.69,19.63,19.66,262000.0,13.0601,13.0734,13.0336,13.0535,262000.0
2005-12-21 10:30:00,19.66,19.67,19.54,19.6,332600.0,13.0535,13.0601,12.9738,13.0137,332600.0
2005-12-21 10:40:00,19.6,19.6,19.5,19.6,286200.0,13.0137,13.0137,12.9473,13.0137,286200.0
2005-12-21 10:50:00,19.59,19.67,19.59,19.64,252500.0,13.007,13.0601,13.007,13.0402,252500.0
2005-12-21 11:00:00,19.63,19.64,19.56,19.63,317100.0,13.0336,13.0402,12.9871,13.0336,317100.0
2005-12-21 11:10:00,19.64,19.64,19.56,19.6,274000.0,13.0402,13.0402,12.9871,13.0137,274000.0
2005-12-21 11:20:00,19.6,19.65,19.59,19.63,280200.0,13.0137,13.0469,13.007,13.0336,280200.0
2005-12-21 11:30:00,19.64,19.67,19.54,19.58,238500.0,13.0402,13.0601,12.9738,13.0004,238500.0
2005-12-21 11:40:00,19.59,19.59,19.51,19.51,237300.0,13.007,13.007,12.9539,12.9539,237300.0
2005-12-21 11:50:00,19.51,19.53,19.45,19.46,427300.0,12.9539,12.9672,12.9141,12.9207,427300.0
2005-12-21 12:00:00,19.47,19.49,19.46,19.48,340300.0,12.9273,12.9406,12.9207,12.934,340300.0
2005-12-21 12:10:00,19.49,19.54,19.49,19.53,215800.0,12.9406,12.9738,12.9406,12.9672,215800.0
2005-12-21 12:20:00,19.53,19.55,19.52,19.54,215700.0,12.9672,12.9805,12.9605,12.9738,215700.0
2005-12-21 12:30:00,19.54,19.57,19.52,19.53,274600.0,12.9738,12.9937,12.9605,12.9672,274600.0
2005-12-21 12:40:00,19.55,19.63,19.54,19.59,190800.0,12.9805,13.0336,12.9738,13.007,190800.0
2005-12-21 12:50:00,19.59,19.61,19.59,19.6,127300.0,13.007,13.0203,13.007,13.0137,127300.0
2005-12-21 13:00:00,19.6,19.6,19.55,19.58,141700.0,13.0137,13.0137,12.9805,13.0004,141700.0
2005-12-21 13:10:00,19.58,19.6,19.55,19.6,94400.0,13.0004,13.0137,12.9805,13.0137,94400.0
2005-12-21 13:20:00,19.6,19.61,19.58,19.6,174700.0,13.0137,13.0203,13.0004,13.0137,174700.0
2005-12-21 13:30:00,19.6,19.6,19.52,19.6,139700.0,13.0137,13.0137,12.9605,13.0137,139700.0
2005-12-21 13:40:00,19.59,19.65,19.59,19.65,143100.0,13.007,13.0469,13.007,13.0469,143100.0
2005-12-21 13:50:00,19.63,19.67,19.63,19.67,139300.0,13.0336,13.0601,13.0336,13.0601,139300.0
2005-12-21 14:00:00,19.67,19.68,19.65,19.67,114900.0,13.0601,13.0668,13.0469,13.0601,114900.0
2005-12-21 14:10:00,19.67,19.75,19.6,19.7,196300.0,13.0601,13.1133,13.0137,13.0801,196300.0
2005-12-21 14:20:00,19.7,19.71,19.67,19.67,136700.0,13.0801,13.0867,13.0601,13.0601,136700.0
2005-12-21 14:30:00,19.67,19.68,19.64,19.65,143200.0,13.0601,13.0668,13.0402,13.0469,143200.0
2005-12-21 14:40:00,19.64,19.66,19.59,19.59,133000.0,13.0402,13.0535,13.007,13.007,133000.0
2005-12-21 14:50:00,19.59,19.61,19.55,19.59,184400.0,13.007,13.0203,12.9805,13.007,184400.0
2005-12-21 15:00:00,19.6,19.6,19.55,19.56,179500.0,13.0137,13.0137,12.9805,12.9871,179500.0
2005-12-21 15:10:00,19.57,19.62,19.55,19.61,168800.0,12.9937,13.0269,12.9805,13.0203,168800.0
2005-12-21 15:20:00,19.61,19.68,19.6,19.67,244700.0,13.0203,13.0668,13.0137,13.0601,244700.0
2005-12-21 15:30:00,19.67,19.7,19.64,19.69,167200.0,13.0601,13.0801,13.0402,13.0734,167200.0
2005-12-21 15:40:00,19.69,19.69,19.63,19.66,195100.0,13.0734,13.0734,13.0336,13.0535,195100.0
2005-12-21 15:50:00,19.67,19.71,19.66,19.7,372800.0,13.0601,13.0867,13.0535,13.0801,372800.0
2005-12-22 09:30:00,19.85,19.87,19.73,19.75,333800.0,13.1797,13.1929,13.1,13.1133,333800.0
2005-12-22 09:40:00,19.76,19.94,19.72,19.92,114800.0,13.1199,13.2394,13.0933,13.2261,114800.0
2005-12-22 09:50:00,19.93,19.98,19.87,19.94,201400.0,13.2328,13.266,13.1929,13.2394,201400.0
2005-12-22 10:00:00,19.94,19.95,19.9,19.91,115100.0,13.2394,13.246,13.2128,13.2195,115100.0
2005-12-22 10:10:00,19.92,19.94,19.91,19.94,135300.0,13.2261,13.2394,13.2195,13.2394,135300.0
2005-12-22 10:20:00,19.94,19.96,19.92,19.94,85500.0,13.2394,13.2527,13.2261,13.2394,85500.0
2005-12-22 10:30:00,19.94,19.95,19.9,19.93,159800.0,13.2394,13.246,13.2128,13.2328,159800.0
2005-12-22 10:40:00,19.92,19.96,19.9,19.96,102100.0,13.2261,13.2527,13.2128,13.2527,102100.0
2005-12-22 10:50:00,19.95,20.01,19.95,20.0,183000.0,13.246,13.2859,13.246,13.2792,183000.0
2005-12-22 11:00:00,20.01,20.02,19.92,19.97,200300.0,13.2859,13.2925,13.2261,13.2593,200300.0
2005-12-22 11:10:00,19.97,19.99,19.93,19.97,72100.0,13.2593,13.2726,13.2328,13.2593,72100.0
2005-12-22 11:20:00,19.97,20.02,19.96,19.98,114800.0,13.2593,13.2925,13.2527,13.266,114800.0
2005-12-22 11:30:00,19.98,20.0,19.94,19.96,83400.0,13.266,13.2792,13.2394,13.2527,83400.0
2005-12-22 11:40:00,19.95,20.0,19.94,19.95,101600.0,13.246,13.2792,13.2394,13.246,101600.0
2005-12-22 11:50:00,19.95,19.98,19.95,19.98,54500.0,13.246,13.266,13.246,13.266,54500.0
2005-12-22 12:00:00,19.97,19.98,19.91,19.91,67300.0,13.2593,13.266,13.2195,13.2195,67300.0
2005-12-22 12:10:00,19.91,19.93,19.86,19.86,409200.0,13.2195,13.2328,13.1863,13.1863,409200.0
2005-12-22 12:20:00,19.87,19.88,19.85,19.86,56600.0,13.1929,13.1996,13.1797,13.1863,56600.0
2005-12-22 12:30:00,19.86,19.87,19.82,19.84,92500.0,13.1863,13.1929,13.1597,13.173,92500.0
2005-12-22 12:40:00,19.84,19.85,19.82,19.84,73700.0,13.173,13.1797,13.1597,13.173,73700.0
2005-12-22 12:50:00,19.84,19.86,19.83,19.83,53600.0,13.173,13.1863,13.1664,13.1664,53600.0
2005-12-22 13:00:00,19.83,19.87,19.83,19.84,50600.0,13.1664,13.1929,13.1664,13.173,50600.0
2005-12-22 13:10:00,19.85,19.85,19.82,19.82,60400.0,13.1797,13.1797,13.1597,13.1597,60400.0
2005-12-22 13:20:00,19.82,19.85,19.76,19.79,100700.0,13.1597,13.1797,13.1199,13.1398,100700.0
2005-12-22 13:30:00,19.79,19.83,19.78,19.81,110800.0,13.1398,13.1664,13.1332,13.1531,110800.0
2005-12-22 13:40:00,19.8,19.81,19.78,19.79,98900.0,13.1465,13.1531,13.1332,13.1398,98900.0
2005-12-22 13:50:00,19.79,19.8,19.78,19.79,45300.0,13.1398,13.1465,13.1332,13.1398,45300.0
2005-12-22 14:00:00,19.79,19.81,19.77,19.81,55400.0,13.1398,13.1531,13.1265,13.1531,55400.0
2005-12-22 14:10:00,19.81,19.81,19.78,19.8,70500.0,13.1531,13.1531,13.1332,13.1465,70500.0
2005-12-22 14:20:00,19.79,19.81,19.72,19.75,212300.0,13.1398,13.1531,13.0933,13.1133,212300.0
2005-12-22 14:30:00,19.75,19.79,19.74,19.78,76400.0,13.1133,13.1398,13.1066,13.1332,76400.0
2005-12-22 14:40:00,19.78,19.79,19.75,19.75,65600.0,13.1332,13.1398,13.1133,13.1133,65600.0
2005-12-22 14:50:00,19.75,19.86,19.73,19.76,95200.0,13.1133,13.1863,13.1,13.1199,95200.0
2005-12-22 15:00:00,19.76,19.78,19.75,19.78,114900.0,13.1199,13.1332,13.1133,13.1332,114900.0
2005-12-22 15:10:00,19.77,19.78,19.73,19.74,184200.0,13.1265,13.1332,13.1,13.1066,184200.0
2005-12-22 15:20:00,19.74,19.76,19.74,19.75,204800.0,13.1066,13.1199,13.1066,13.1133,204800.0
2005-12-22 15:30:00,19.74,19.78,19.73,19.77,176900.0,13.1066,13.1332,13.1,13.1265,176900.0
2005-12-22 15:40:00,19.77,19.79,19.74,19.79,316400.0,13.1265,13.1398,13.1066,13.1398,316400.0
2005-12-22 15:50:00,19.79,19.84,19.75,19.78,376800.0,13.1398,13.173,13.1133,13.1332,376800.0
2005-12-23 09:30:00,19.92,19.95,19.87,19.9,402200.0,13.2261,13.246,13.1929,13.2128,402200.0
2005-12-23 09:40:00,19.9,19.93,19.87,19.9,387700.0,13.2128,13.2328,13.1929,13.2128,387700.0
2005-12-23 09:50:00,19.91,19.96,19.89,19.95,230300.0,13.2195,13.2527,13.2062,13.246,230300.0
2005-12-23 10:00:00,19.95,19.99,19.93,19.98,172600.0,13.246,13.2726,13.2328,13.266,172600.0
2005-12-23 10:10:00,19.99,20.0,19.96,19.98,159800.0,13.2726,13.2792,13.2527,13.266,159800.0
2005-12-23 10:20:00,19.98,20.07,19.97,20.05,239700.0,13.266,13.3257,13.2593,13.3124,239700.0
2005-12-23 10:30:00,20.05,20.05,20.0,20.01,109600.0,13.3124,13.3124,13.2792,13.2859,109600.0
2005-12-23 10:40:00,20.02,20.02,19.97,20.0,122900.0,13.2925,13.2925,13.2593,13.2792,122900.0
2005-12-23 10:50:00,20.01,20.02,19.96,19.99,131000.0,13.2859,13.2925,13.2527,13.2726,131000.0
2005-12-23 11:00:00,19.99,19.99,19.95,19.98,156500.0,13.2726,13.2726,13.246,13.266,156500.0
2005-12-23 11:10:00,19.98,19.99,19.97,19.97,59900.0,13.266,13.2726,13.2593,13.2593,59900.0
2005-12-23 11:20:00,19.98,20.0,19.97,19.99,65400.0,13.266,13.2792,13.2593,13.2726,65400.0
2005-12-23 11:30:00,19.99,19.99,19.97,19.98,44600.0,13.2726,13.2726,13.2593,13.266,44600.0
2005-12-23 11:40:00,19.99,19.99,19.97,19.99,67000.0,13.2726,13.2726,13.2593,13.2726,67000.0
2005-12-23 11:50:00,20.0,20.0,19.98,20.0,62000.0,13.2792,13.2792,13.266,13.2792,62000.0
2005-12-23 12:00:00,20.0,20.02,19.98,20.02,106400.0,13.2792,13.2925,13.266,13.2925,106400.0
2005-12-23 12:10:00,20.01,20.02,20.0,20.01,52500.0,13.2859,13.2925,13.2792,13.2859,52500.0
2005-12-23 12:20:00,20.01,20.01,20.0,20.01,54600.0,13.2859,13.2859,13.2792,13.2859,54600.0
2005-12-23 12:30:00,20.01,20.04,20.01,20.04,36000.0,13.2859,13.3058,13.2859,13.3058,36000.0
2005-12-23 12:40:00,20.04,20.07,20.03,20.07,101200.0,13.3058,13.3257,13.2992,13.3257,101200.0
2005-12-23 12:50:00,20.07,20.09,20.06,20.09,49000.0,13.3257,13.339,13.3191,13.339,49000.0
2005-12-23 13:00:00,20.08,20.1,20.06,20.08,162500.0,13.3324,13.3456,13.3191,13.3324,162500.0
2005-12-23 13:10:00,20.08,20.08,20.07,20.08,62700.0,13.3324,13.3324,13.3257,13.3324,62700.0
2005-12-23 13:20:00,20.07,20.13,20.07,20.12,126900.0,13.3257,13.3656,13.3257,13.3589,126900.0
2005-12-23 13:30:00,20.12,20.12,20.08,20.11,243300.0,13.3589,13.3589,13.3324,13.3523,243300.0
2005-12-23 13:40:00,20.11,20.12,20.09,20.11,47100.0,13.3523,13.3589,13.339,13.3523,47100.0
2005-12-23 13:50:00,20.11,20.14,20.1,20.11,135000.0,13.3523,13.3722,13.3456,13.3523,135000.0
2005-12-23 14:00:00,20.1,20.12,20.1,20.11,54800.0,13.3456,13.3589,13.3456,13.3523,54800.0
2005-12-23 14:10:00,20.1,20.12,20.1,20.1,95600.0,13.3456,13.3589,13.3456,13.3456,95600.0
2005-12-23 14:20:00,20.1,20.12,20.1,20.12,61500.0,13.3456,13.3589,13.3456,13.3589,61500.0
2005-12-23 14:30:00,20.12,20.14,20.11,20.14,78900.0,13.3589,13.3722,13.3523,13.3722,78900.0
2005-12-23 14:40:00,20.14,20.17,20.14,20.16,94900.0,13.3722,13.3921,13.3722,13.3855,94900.0
2005-12-23 14:50:00,20.16,20.17,20.11,20.12,91000.0,13.3855,13.3921,13.3523,13.3589,91000.0
2005-12-23 15:00:00,20.13,20.15,20.11,20.14,91300.0,13.3656,13.3788,13.3523,13.3722,91300.0
2005-12-23 15:10:00,20.15,20.15,20.12,20.12,44700.0,13.3788,13.3788,13.3589,13.3589,44700.0
2005-12-23 15:20:00,20.12,20.14,20.12,20.13,67800.0,13.3589,13.3722,13.3589,13.3656,67800.0
2005-12-23 15:30:00,20.13,20.15,20.13,20.13,111800.0,13.3656,13.3788,13.3656,13.3656,111800.0
2005-12-23 15:40:00,20.13,20.15,20.11,20.15,147300.0,13.3656,13.3788,13.3523,13.3788,147300.0
2005-12-23 15:50:00,20.15,20.18,20.13,20.15,405200.0,13.3788,13.3988,13.3656,13.3788,405200.0
2005-12-27 09:30:00,20.16,20.4,20.13,20.36,378300.0,13.3855,13.5448,13.3656,13.5183,378300.0
2005-12-27 09:40:00,20.36,20.45,20.36,20.43,219500.0,13.5183,13.578,13.5183,13.5647,219500.0
2005-12-27 09:50:00,20.43,20.53,20.43,20.51,245700.0,13.5647,13.6311,13.5647,13.6179,245700.0
2005-12-27 10:00:00,20.51,20.53,20.46,20.46,185200.0,13.6179,13.6311,13.5847,13.5847,185200.0
2005-12-27 10:10:00,20.45,20.46,20.4,20.42,150700.0,13.578,13.5847,13.5448,13.5581,150700.0
2005-12-27 10:20:00,20.42,20.43,20.26,20.31,146700.0,13.5581,13.5647,13.4519,13.4851,146700.0
2005-12-27 10:30:00,20.3,20.32,20.28,20.31,128900.0,13.4784,13.4917,13.4652,13.4851,128900.0
2005-12-27 10:40:00,20.31,20.33,20.28,20.28,121800.0,13.4851,13.4984,13.4652,13.4652,121800.0
2005-12-27 10:50:00,20.27,20.32,20.27,20.3,221000.0,13.4585,13.4917,13.4585,13.4784,221000.0
2005-12-27 11:00:00,20.31,20.33,20.26,20.27,96200.0,13.4851,13.4984,13.4519,13.4585,96200.0
2005-12-27 11:10:00,20.26,20.33,20.26,20.31,142800.0,13.4519,13.4984,13.4519,13.4851,142800.0
2005-12-27 11:20:00,20.3,20.31,20.17,20.2,150100.0,13.4784,13.4851,13.3921,13.412,150100.0
2005-12-27 11:30:00,20.2,20.22,20.11,20.14,190200.0,13.412,13.4253,13.3523,13.3722,190200.0
2005-12-27 11:40:00,20.14,20.15,20.1,20.13,120800.0,13.3722,13.3788,13.3456,13.3656,120800.0
2005-12-27 11:50:00,20.13,20.15,20.11,20.14,111200.0,13.3656,13.3788,13.3523,13.3722,111200.0
2005-12-27 12:00:00,20.14,20.24,20.13,20.22,170800.0,13.3722,13.4386,13.3656,13.4253,170800.0
2005-12-27 12:10:00,20.22,20.22,20.16,20.19,125000.0,13.4253,13.4253,13.3855,13.4054,125000.0
2005-12-27 12:20:00,20.19,20.23,20.19,20.23,94000.0,13.4054,13.432,13.4054,13.432,94000.0
2005-12-27 12:30:00,20.23,20.26,20.21,20.24,87600.0,13.432,13.4519,13.4187,13.4386,87600.0
2005-12-27 12:40:00,20.23,20.27,20.19,20.21,77800.0,13.432,13.4585,13.4054,13.4187,77800.0
2005-12-27 12:50:00,20.21,20.25,20.16,20.17,85300.0,13.4187,13.4452,13.3855,13.3921,85300.0
2005-12-27 13:00:00,20.16,20.18,20.15,20.18,69700.0,13.3855,13.3988,13.3788,13.3988,69700.0
2005-12-27 13:10:00,20.18,20.19,20.16,20.18,43900.0,13.3988,13.4054,13.3855,13.3988,43900.0
2005-12-27 13:20:00,20.17,20.17,20.11,20.14,123800.0,13.3921,13.3921,13.3523,13.3722,123800.0
2005-12-27 13:30:00,20.13,20.18,20.11,20.14,113400.0,13.3656,13.3988,13.3523,13.3722,113400.0
2005-12-27 13:40:00,20.14,20.14,20.12,20.14,54000.0,13.3722,13.3722,13.3589,13.3722,54000.0
2005-12-27 13:50:00,20.14,20.14,20.08,20.12,189400.0,13.3722,13.3722,13.3324,13.3589,189400.0
2005-12-27 14:00:00,20.11,20.14,20.09,20.14,91900.0,13.3523,13.3722,13.339,13.3722,91900.0
2005-12-27 14:10:00,20.13,20.17,20.13,20.15,108100.0,13.3656,13.3921,13.3656,13.3788,108100.0
2005-12-27 14:20:00,20.15,20.16,20.12,20.15,102600.0,13.3788,13.3855,13.3589,13.3788,102600.0
2005-12-27 14:30:00,20.15,20.16,20.14,20.15,105100.0,13.3788,13.3855,13.3722,13.3788,105100.0
2005-12-27 14:40:00,20.15,20.15,20.1,20.11,117200.0,13.3788,13.3788,13.3456,13.3523,117200.0
2005-12-27 14:50:00,20.11,20.12,20.08,20.1,89300.0,13.3523,13.3589,13.3324,13.3456,89300.0
2005-12-27 15:00:00,20.1,20.13,20.07,20.1,153700.0,13.3456,13.3656,13.3257,13.3456,153700.0
2005-12-27 15:10:00,20.1,20.16,20.07,20.11,134600.0,13.3456,13.3855,13.3257,13.3523,134600.0
2005-12-27 15:20:00,20.12,20.15,20.08,20.11,104600.0,13.3589,13.3788,13.3324,13.3523,104600.0
2005-12-27 15:30:00,20.11,20.14,20.08,20.08,155400.0,13.3523,13.3722,13.3324,13.3324,155400.0
2005-12-27 15:40:00,20.08,20.16,19.95,19.96,316200.0,13.3324,13.3855,13.246,13.2527,316200.0
2005-12-27 15:50:00,19.96,20.1,19.95,20.01,364200.0,13.2527,13.3456,13.246,13.2859,364200.0
2005-12-28 09:30:00,20.2,20.3,20.0,20.21,468500.0,13.412,13.4784,13.2792,13.4187,468500.0
2005-12-28 09:40:00,20.21,20.23,20.05,20.05,176800.0,13.4187,13.432,13.3124,13.3124,176800.0
2005-12-28 09:50:00,20.04,20.05,19.94,19.97,186700.0,13.3058,13.3124,13.2394,13.2593,186700.0
2005-12-28 10:00:00,19.97,20.05,19.95,19.97,200500.0,13.2593,13.3124,13.246,13.2593,200500.0
2005-12-28 10:10:00,19.97,20.02,19.96,19.98,108500.0,13.2593,13.2925,13.2527,13.266,108500.0
2005-12-28 10:20:00,19.99,20.01,19.96,19.99,90700.0,13.2726,13.2859,13.2527,13.2726,90700.0
2005-12-28 10:30:00,19.98,20.05,19.96,19.96,111100.0,13.266,13.3124,13.2527,13.2527,111100.0
2005-12-28 10:40:00,19.96,19.99,19.91,19.91,173900.0,13.2527,13.2726,13.2195,13.2195,173900.0
2005-12-28 10:50:00,19.91,19.94,19.87,19.88,142600.0,13.2195,13.2394,13.1929,13.1996,142600.0
2005-12-28 11:00:00,19.88,19.95,19.88,19.92,77000.0,13.1996,13.246,13.1996,13.2261,77000.0
2005-12-28 11:10:00,19.92,20.0,19.9,20.0,77400.0,13.2261,13.2792,13.2128,13.2792,77400.0
2005-12-28 11:20:00,20.0,20.05,19.98,20.04,129500.0,13.2792,13.3124,13.266,13.3058,129500.0
2005-12-28 11:30:00,20.05,20.1,20.03,20.07,104300.0,13.3124,13.3456,13.2992,13.3257,104300.0
2005-12-28 11:40:00,20.06,20.07,20.03,20.03,57800.0,13.3191,13.3257,13.2992,13.2992,57800.0
2005-12-28 11:50:00,20.03,20.08,20.0,20.07,71100.0,13.2992,13.3324,13.2792,13.3257,71100.0
2005-12-28 12:00:00,20.06,20.06,19.99,20.0,42500.0,13.3191,13.3191,13.2726,13.2792,42500.0
2005-12-28 12:10:00,20.0,20.04,19.97,20.03,61300.0,13.2792,13.3058,13.2593,13.2992,61300.0
2005-12-28 12:20:00,20.04,20.07,20.02,20.07,51100.0,13.3058,13.3257,13.2925,13.3257,51100.0
2005-12-28 12:30:00,20.06,20.08,20.05,20.07,59400.0,13.3191,13.3324,13.3124,13.3257,59400.0
2005-12-28 12:40:00,20.07,20.07,20.01,20.01,60700.0,13.3257,13.3257,13.2859,13.2859,60700.0
2005-12-28 12:50:00,20.01,20.04,20.0,20.04,57100.0,13.2859,13.3058,13.2792,13.3058,57100.0
2005-12-28 13:00:00,20.05,20.06,20.03,20.04,44000.0,13.3124,13.3191,13.2992,13.3058,44000.0
2005-12-28 13:10:00,20.04,20.08,20.03,20.08,68900.0,13.3058,13.3324,13.2992,13.3324,68900.0
2005-12-28 13:20:00,20.08,20.11,20.06,20.1,111800.0,13.3324,13.3523,13.3191,13.3456,111800.0
2005-12-28 13:30:00,20.1,20.16,20.09,20.14,137400.0,13.3456,13.3855,13.339,13.3722,137400.0
2005-12-28 13:40:00,20.13,20.17,20.13,20.15,74700.0,13.3656,13.3921,13.3656,13.3788,74700.0
2005-12-28 13:50:00,20.15,20.19,20.13,20.18,126400.0,13.3788,13.4054,13.3656,13.3988,126400.0
2005-12-28 14:00:00,20.18,20.19,20.15,20.16,71100.0,13.3988,13.4054,13.3788,13.3855,71100.0
2005-12-28 14:10:00,20.16,20.16,20.11,20.15,53300.0,13.3855,13.3855,13.3523,13.3788,53300.0
2005-12-28 14:20:00,20.15,20.19,20.13,20.16,83200.0,13.3788,13.4054,13.3656,13.3855,83200.0
2005-12-28 14:30:00,20.17,20.19,20.16,20.19,70900.0,13.3921,13.4054,13.3855,13.4054,70900.0
2005-12-28 14:40:00,20.18,20.19,20.14,20.17,98000.0,13.3988,13.4054,13.3722,13.3921,98000.0
2005-12-28 14:50:00,20.17,20.2,20.16,20.2,119100.0,13.3921,13.412,13.3855,13.412,119100.0
2005-12-28 15:00:00,20.19,20.2,20.16,20.17,99400.0,13.4054,13.412,13.3855,13.3921,99400.0
2005-12-28 15:10:00,20.16,20.18,20.15,20.16,59000.0,13.3855,13.3988,13.3788,13.3855,59000.0
2005-12-28 15:20:00,20.16,20.18,20.11,20.13,177100.0,13.3855,13.3988,13.3523,13.3656,177100.0
2005-12-28 15:30:00,20.12,20.13,20.06,20.11,176900.0,13.3589,13.3656,13.3191,13.3523,176900.0
2005-12-28 15:40:00,20.1,20.21,20.09,20.19,179500.0,13.3456,13.4187,13.339,13.4054,179500.0
2005-12-28 15:50:00,20.2,20.21,20.09,20.11,321600.0,13.412,13.4187,13.339,13.3523,321600.0
2005-12-29 09:30:00,20.16,20.25,20.15,20.22,211800.0,13.3855,13.4452,13.3788,13.4253,211800.0
2005-12-29 09:40:00,20.22,20.25,20.18,20.18,148200.0,13.4253,13.4452,13.3988,13.3988,148200.0
2005-12-29 09:50:00,20.18,20.22,20.13,20.18,129300.0,13.3988,13.4253,13.3656,13.3988,129300.0
2005-12-29 10:00:00,20.18,20.2,20.12,20.14,178500.0,13.3988,13.412,13.3589,13.3722,178500.0
2005-12-29 10:10:00,20.13,20.13,20.02,20.09,164000.0,13.3656,13.3656,13.2925,13.339,164000.0
2005-12-29 10:20:00,20.08,20.09,20.01,20.03,58200.0,13.3324,13.339,13.2859,13.2992,58200.0
2005-12-29 10:30:00,20.04,20.07,20.01,20.07,82500.0,13.3058,13.3257,13.2859,13.3257,82500.0
2005-12-29 10:40:00,20.06,20.07,20.02,20.05,92000.0,13.3191,13.3257,13.2925,13.3124,92000.0
2005-12-29 10:50:00,20.04,20.07,20.04,20.05,255800.0,13.3058,13.3257,13.3058,13.3124,255800.0
2005-12-29 11:00:00,20.04,20.07,20.04,20.06,75300.0,13.3058,13.3257,13.3058,13.3191,75300.0
2005-12-29 11:10:00,20.05,20.06,20.03,20.05,56100.0,13.3124,13.3191,13.2992,13.3124,56100.0
2005-12-29 11:20:00,20.04,20.14,20.02,20.05,127800.0,13.3058,13.3722,13.2925,13.3124,127800.0
2005-12-29 11:30:00,20.05,20.06,20.03,20.04,108000.0,13.3124,13.3191,13.2992,13.3058,108000.0
2005-12-29 11:40:00,20.05,20.05,20.02,20.02,94300.0,13.3124,13.3124,13.2925,13.2925,94300.0
2005-12-29 11:50:00,20.02,20.03,19.95,19.95,112500.0,13.2925,13.2992,13.246,13.246,112500.0
2005-12-29 12:00:00,19.96,20.01,19.94,19.98,79400.0,13.2527,13.2859,13.2394,13.266,79400.0
2005-12-29 12:10:00,19.98,19.99,19.97,19.98,42900.0,13.266,13.2726,13.2593,13.266,42900.0
2005-12-29 12:20:00,19.97,19.98,19.96,19.96,42700.0,13.2593,13.266,13.2527,13.2527,42700.0
2005-12-29 12:30:00,19.97,19.99,19.96,19.99,26800.0,13.2593,13.2726,13.2527,13.2726,26800.0
2005-12-29 12:40:00,19.98,19.99,19.98,19.99,28800.0,13.266,13.2726,13.266,13.2726,28800.0
2005-12-29 12:50:00,19.98,20.0,19.98,20.0,38800.0,13.266,13.2792,13.266,13.2792,38800.0
2005-12-29 13:00:00,20.0,20.14,19.99,20.03,101000.0,13.2792,13.3722,13.2726,13.2992,101000.0
2005-12-29 13:10:00,20.02,20.04,20.02,20.02,41600.0,13.2925,13.3058,13.2925,13.2925,41600.0
2005-12-29 13:20:00,20.03,20.05,19.98,20.0,49200.0,13.2992,13.3124,13.266,13.2792,49200.0
2005-12-29 13:30:00,19.99,20.0,19.98,19.99,22600.0,13.2726,13.2792,13.266,13.2726,22600.0
2005-12-29 13:40:00,19.99,20.0,19.98,19.99,32200.0,13.2726,13.2792,13.266,13.2726,32200.0
2005-12-29 13:50:00,19.98,19.99,19.97,19.98,53500.0,13.266,13.2726,13.2593,13.266,53500.0
2005-12-29 14:00:00,19.98,20.0,19.98,19.99,43200.0,13.266,13.2792,13.266,13.2726,43200.0
2005-12-29 14:10:00,19.99,20.04,19.99,20.0,96000.0,13.2726,13.3058,13.2726,13.2792,96000.0
2005-12-29 14:20:00,20.01,20.03,20.0,20.01,47000.0,13.2859,13.2992,13.2792,13.2859,47000.0
2005-12-29 14:30:00,20.02,20.06,20.01,20.04,46100.0,13.2925,13.3191,13.2859,13.3058,46100.0
2005-12-29 14:40:00,20.04,20.05,20.02,20.03,53400.0,13.3058,13.3124,13.2925,13.2992,53400.0
2005-12-29 14:50:00,20.02,20.03,20.02,20.03,53800.0,13.2925,13.2992,13.2925,13.2992,53800.0
2005-12-29 15:00:00,20.02,20.04,19.99,20.0,95100.0,13.2925,13.3058,13.2726,13.2792,95100.0
2005-12-29 15:10:00,19.99,20.0,19.93,19.94,99600.0,13.2726,13.2792,13.2328,13.2394,99600.0
2005-12-29 15:20:00,19.93,19.93,19.9,19.92,92700.0,13.2328,13.2328,13.2128,13.2261,92700.0
2005-12-29 15:30:00,19.93,19.93,19.9,19.91,91300.0,13.2328,13.2328,13.2128,13.2195,91300.0
2005-12-29 15:40:00,19.91,19.92,19.86,19.89,165800.0,13.2195,13.2261,13.1863,13.2062,165800.0
2005-12-29 15:50:00,19.89,19.97,19.85,19.91,269500.0,13.2062,13.2593,13.1797,13.2195,269500.0
2005-12-30 09:30:00,19.73,19.83,19.73,19.73,188000.0,13.1,13.1664,13.1,13.1,188000.0
2005-12-30 09:40:00,19.74,19.81,19.65,19.67,149500.0,13.1066,13.1531,13.0469,13.0601,149500.0
2005-12-30 09:50:00,19.67,19.71,19.64,19.71,115600.0,13.0601,13.0867,13.0402,13.0867,115600.0
2005-12-30 10:00:00,19.7,19.71,19.56,19.58,121300.0,13.0801,13.0867,12.9871,13.0004,121300.0
2005-12-30 10:10:00,19.58,19.6,19.54,19.55,118400.0,13.0004,13.0137,12.9738,12.9805,118400.0
2005-12-30 10:20:00,19.55,19.7,19.53,19.61,169300.0,12.9805,13.0801,12.9672,13.0203,169300.0
2005-12-30 10:30:00,19.6,19.64,19.58,19.63,86700.0,13.0137,13.0402,13.0004,13.0336,86700.0
2005-12-30 10:40:00,19.64,19.65,19.6,19.6,103700.0,13.0402,13.0469,13.0137,13.0137,103700.0
2005-12-30 10:50:00,19.61,19.7,19.59,19.62,131000.0,13.0203,13.0801,13.007,13.0269,131000.0
2005-12-30 11:00:00,19.62,19.63,19.59,19.6,136900.0,13.0269,13.0336,13.007,13.0137,136900.0
2005-12-30 11:10:00,19.6,19.62,19.55,19.55,169700.0,13.0137,13.0269,12.9805,12.9805,169700.0
2005-12-30 11:20:00,19.57,19.59,19.56,19.57,53300.0,12.9937,13.007,12.9871,12.9937,53300.0
2005-12-30 11:30:00,19.57,19.6,19.57,19.6,36600.0,12.9937,13.0137,12.9937,13.0137,36600.0
2005-12-30 11:40:00,19.6,19.6,19.58,19.59,56700.0,13.0137,13.0137,13.0004,13.007,56700.0
2005-12-30 11:50:00,19.59,19.59,19.56,19.59,63400.0,13.007,13.007,12.9871,13.007,63400.0
2005-12-30 12:00:00,19.58,19.59,19.54,19.58,134000.0,13.0004,13.007,12.9738,13.0004,134000.0
2005-12-30 12:10:00,19.58,19.58,19.54,19.56,59500.0,13.0004,13.0004,12.9738,12.9871,59500.0
2005-12-30 12:20:00,19.56,19.68,19.55,19.55,118600.0,12.9871,13.0668,12.9805,12.9805,118600.0
2005-12-30 12:30:00,19.54,19.58,19.53,19.58,90500.0,12.9738,13.0004,12.9672,13.0004,90500.0
2005-12-30 12:40:00,19.57,19.59,19.56,19.57,83900.0,12.9937,13.007,12.9871,12.9937,83900.0
2005-12-30 12:50:00,19.56,19.58,19.55,19.56,36200.0,12.9871,13.0004,12.9805,12.9871,36200.0
2005-12-30 13:00:00,19.55,19.58,19.55,19.57,36000.0,12.9805,13.0004,12.9805,12.9937,36000.0
2005-12-30 13:10:00,19.58,19.59,19.57,19.59,47400.0,13.0004,13.007,12.9937,13.007,47400.0
2005-12-30 13:20:00,19.57,19.59,19.57,19.57,114500.0,12.9937,13.007,12.9937,12.9937,114500.0
2005-12-30 13:30:00,19.58,19.58,19.57,19.58,59100.0,13.0004,13.0004,12.9937,13.0004,59100.0
2005-12-30 13:40:00,19.58,19.6,19.57,19.6,57200.0,13.0004,13.0137,12.9937,13.0137,57200.0
2005-12-30 13:50:00,19.6,19.6,19.56,19.57,148700.0,13.0137,13.0137,12.9871,12.9937,148700.0
2005-12-30 14:00:00,19.56,19.65,19.56,19.62,104800.0,12.9871,13.0469,12.9871,13.0269,104800.0
2005-12-30 14:10:00,19.63,19.73,19.6,19.62,64100.0,13.0336,13.1,13.0137,13.0269,64100.0
2005-12-30 14:20:00,19.62,19.62,19.58,19.59,89900.0,13.0269,13.0269,13.0004,13.007,89900.0
2005-12-30 14:30:00,19.6,19.61,19.58,19.59,44000.0,13.0137,13.0203,13.0004,13.007,44000.0
2005-12-30 14:40:00,19.59,19.65,19.59,19.6,70500.0,13.007,13.0469,13.007,13.0137,70500.0
2005-12-30 14:50:00,19.59,19.62,19.59,19.61,83300.0,13.007,13.0269,13.007,13.0203,83300.0
2005-12-30 15:00:00,19.6,19.63,19.6,19.61,62800.0,13.0137,13.0336,13.0137,13.0203,62800.0
2005-12-30 15:10:00,19.62,19.62,19.6,19.62,71400.0,13.0269,13.0269,13.0137,13.0269,71400.0
2005-12-30 15:20:00,19.62,19.71,19.61,19.64,164300.0,13.0269,13.0867,13.0203,13.0402,164300.0
2005-12-30 15:30:00,19.64,19.81,19.64,19.73,207100.0,13.0402,13.1531,13.0402,13.1,207100.0
2005-12-30 15:40:00,19.73,19.78,19.7,19.76,266500.0,13.1,13.1332,13.0801,13.1199,266500.0
2005-12-30 15:50:00,19.76,19.79,19.65,19.67,501300.0,13.1199,13.1398,13.0469,13.0601,501300.0
2006-01-03 09:30:00,19.98,19.98,19.68,19.84,555700.0,13.266,13.266,13.0668,13.173,555700.0
2006-01-03 09:40:00,19.87,19.96,19.86,19.93,334800.0,13.1929,13.2527,13.1863,13.2328,334800.0
2006-01-03 09:50:00,19.93,19.98,19.79,19.83,621300.0,13.2328,13.266,13.1398,13.1664,621300.0
2006-01-03 10:00:00,19.84,19.86,19.79,19.8,223000.0,13.173,13.1863,13.1398,13.1465,223000.0
2006-01-03 10:10:00,19.81,19.81,19.61,19.61,198400.0,13.1531,13.1531,13.0203,13.0203,198400.0
2006-01-03 10:20:00,19.6,19.64,19.43,19.43,399300.0,13.0137,13.0402,12.9008,12.9008,399300.0
2006-01-03 10:30:00,19.43,19.46,19.35,19.42,386700.0,12.9008,12.9207,12.8477,12.8941,386700.0
2006-01-03 10:40:00,19.4,19.59,19.4,19.57,145500.0,12.8809,13.007,12.8809,12.9937,145500.0
2006-01-03 10:50:00,19.57,19.75,19.56,19.7,414300.0,12.9937,13.1133,12.9871,13.0801,414300.0
2006-01-03 11:00:00,19.7,19.7,19.6,19.63,319200.0,13.0801,13.0801,13.0137,13.0336,319200.0
2006-01-03 11:10:00,19.63,19.65,19.61,19.62,200100.0,13.0336,13.0469,13.0203,13.0269,200100.0
2006-01-03 11:20:00,19.62,19.63,19.53,19.55,192600.0,13.0269,13.0336,12.9672,12.9805,192600.0
2006-01-03 11:30:00,19.53,19.64,19.53,19.59,131900.0,12.9672,13.0402,12.9672,13.007,131900.0
2006-01-03 11:40:00,19.6,19.62,19.5,19.5,190800.0,13.0137,13.0269,12.9473,12.9473,190800.0
2006-01-03 11:50:00,19.5,19.55,19.47,19.51,136200.0,12.9473,12.9805,12.9273,12.9539,136200.0
2006-01-03 12:00:00,19.52,19.64,19.51,19.64,137800.0,12.9605,13.0402,12.9539,13.0402,137800.0
2006-01-03 12:10:00,19.64,19.66,19.58,19.62,329000.0,13.0402,13.0535,13.0004,13.0269,329000.0
2006-01-03 12:20:00,19.61,19.64,19.59,19.62,174600.0,13.0203,13.0402,13.007,13.0269,174600.0
2006-01-03 12:30:00,19.62,19.63,19.57,19.61,160300.0,13.0269,13.0336,12.9937,13.0203,160300.0
2006-01-03 12:40:00,19.6,19.6,19.54,19.56,118800.0,13.0137,13.0137,12.9738,12.9871,118800.0
2006-01-03 12:50:00,19.56,19.65,19.52,19.52,131100.0,12.9871,13.0469,12.9605,12.9605,131100.0
2006-01-03 13:00:00,19.52,19.53,19.48,19.52,191700.0,12.9605,12.9672,12.934,12.9605,191700.0
2006-01-03 13:10:00,19.53,19.53,19.47,19.47,86000.0,12.9672,12.9672,12.9273,12.9273,86000.0
2006-01-03 13:20:00,19.46,19.48,19.38,19.42,162500.0,12.9207,12.934,12.8676,12.8941,162500.0
2006-01-03 13:30:00,19.43,19.51,19.42,19.5,90300.0,12.9008,12.9539,12.8941,12.9473,90300.0
2006-01-03 13:40:00,19.5,19.53,19.47,19.5,135900.0,12.9473,12.9672,12.9273,12.9473,135900.0
2006-01-03 13:50:00,19.49,19.51,19.43,19.44,106300.0,12.9406,12.9539,12.9008,12.9074,106300.0
2006-01-03 14:00:00,19.44,19.56,19.44,19.55,219000.0,12.9074,12.9871,12.9074,12.9805,219000.0
2006-01-03 14:10:00,19.55,19.64,19.55,19.63,206300.0,12.9805,13.0402,12.9805,13.0336,206300.0
2006-01-03 14:20:00,19.62,19.65,19.57,19.62,281100.0,13.0269,13.0469,12.9937,13.0269,281100.0
2006-01-03 14:30:00,19.63,19.68,19.62,19.64,340000.0,13.0336,13.0668,13.0269,13.0402,340000.0
2006-01-03 14:40:00,19.64,19.8,19.64,19.77,326900.0,13.0402,13.1465,13.0402,13.1265,326900.0
2006-01-03 14:50:00,19.78,19.81,19.77,19.78,180800.0,13.1332,13.1531,13.1265,13.1332,180800.0
2006-01-03 15:00:00,19.79,19.94,19.78,19.93,176400.0,13.1398,13.2394,13.1332,13.2328,176400.0
2006-01-03 15:10:00,19.92,19.93,19.85,19.86,128900.0,13.2261,13.2328,13.1797,13.1863,128900.0
2006-01-03 15:20:00,19.85,19.92,19.85,19.9,135000.0,13.1797,13.2261,13.1797,13.2128,135000.0
2006-01-03 15:30:00,19.89,20.0,19.89,19.99,292000.0,13.2062,13.2792,13.2062,13.2726,292000.0
2006-01-03 15:40:00,19.99,20.07,19.99,20.06,442500.0,13.2726,13.3257,13.2726,13.3191,442500.0
2006-01-03 15:50:00,20.07,20.1,19.97,20.05,490900.0,13.3257,13.3456,13.2593,13.3124,490900.0
2006-01-04 09:30:00,20.11,20.2,20.05,20.18,1106000.0,13.3523,13.412,13.3124,13.3988,1106000.0
2006-01-04 09:40:00,20.18,20.26,20.16,20.25,636300.0,13.3988,13.4519,13.3855,13.4452,636300.0
2006-01-04 09:50:00,20.26,20.29,20.21,20.27,229400.0,13.4519,13.4718,13.4187,13.4585,229400.0
2006-01-04 10:00:00,20.27,20.44,20.24,20.43,375400.0,13.4585,13.5714,13.4386,13.5647,375400.0
2006-01-04 10:10:00,20.44,20.47,20.35,20.4,192900.0,13.5714,13.5913,13.5116,13.5448,192900.0
2006-01-04 10:20:00,20.4,20.56,20.4,20.56,400900.0,13.5448,13.6511,13.5448,13.6511,400900.0
2006-01-04 10:30:00,20.55,20.56,20.5,20.52,270100.0,13.6444,13.6511,13.6112,13.6245,270100.0
2006-01-04 10:40:00,20.53,20.59,20.46,20.47,324800.0,13.6311,13.671,13.5847,13.5913,324800.0
2006-01-04 10:50:00,20.46,20.53,20.44,20.5,194700.0,13.5847,13.6311,13.5714,13.6112,194700.0
2006-01-04 11:00:00,20.49,20.52,20.48,20.48,90400.0,13.6046,13.6245,13.5979,13.5979,90400.0
2006-01-04 11:10:00,20.49,20.49,20.42,20.45,164200.0,13.6046,13.6046,13.5581,13.578,164200.0
2006-01-04 11:20:00,20.45,20.47,20.44,20.46,377700.0,13.578,13.5913,13.5714,13.5847,377700.0
2006-01-04 11:30:00,20.47,20.51,20.46,20.51,106100.0,13.5913,13.6179,13.5847,13.6179,106100.0
2006-01-04 11:40:00,20.5,20.52,20.48,20.52,157000.0,13.6112,13.6245,13.5979,13.6245,157000.0
2006-01-04 11:50:00,20.51,20.52,20.43,20.46,272600.0,13.6179,13.6245,13.5647,13.5847,272600.0
2006-01-04 12:00:00,20.46,20.48,20.38,20.46,156600.0,13.5847,13.5979,13.5316,13.5847,156600.0
2006-01-04 12:10:00,20.46,20.5,20.45,20.45,159800.0,13.5847,13.6112,13.578,13.578,159800.0
2006-01-04 12:20:00,20.44,20.46,20.35,20.41,136900.0,13.5714,13.5847,13.5116,13.5515,136900.0
2006-01-04 12:30:00,20.41,20.42,20.32,20.35,169000.0,13.5515,13.5581,13.4917,13.5116,169000.0
2006-01-04 12:40:00,20.35,20.38,20.34,20.36,95000.0,13.5116,13.5316,13.505,13.5183,95000.0
2006-01-04 12:50:00,20.37,20.43,20.36,20.41,84200.0,13.5249,13.5647,13.5183,13.5515,84200.0
2006-01-04 13:00:00,20.41,20.41,20.36,20.37,176800.0,13.5515,13.5515,13.5183,13.5249,176800.0
2006-01-04 13:10:00,20.37,20.42,20.35,20.4,244800.0,13.5249,13.5581,13.5116,13.5448,244800.0
2006-01-04 13:20:00,20.4,20.45,20.4,20.43,91200.0,13.5448,13.578,13.5448,13.5647,91200.0
2006-01-04 13:30:00,20.44,20.46,20.39,20.45,140200.0,13.5714,13.5847,13.5382,13.578,140200.0
2006-01-04 13:40:00,20.45,20.53,20.44,20.52,124600.0,13.578,13.6311,13.5714,13.6245,124600.0
2006-01-04 13:50:00,20.53,20.56,20.5,20.56,165300.0,13.6311,13.6511,13.6112,13.6511,165300.0
2006-01-04 14:00:00,20.56,20.63,20.55,20.61,293900.0,13.6511,13.6975,13.6444,13.6843,293900.0
2006-01-04 14:10:00,20.61,20.63,20.54,20.56,355200.0,13.6843,13.6975,13.6378,13.6511,355200.0
2006-01-04 14:20:00,20.57,20.63,20.56,20.62,148100.0,13.6577,13.6975,13.6511,13.6909,148100.0
2006-01-04 14:30:00,20.62,20.69,20.61,20.67,142100.0,13.6909,13.7374,13.6843,13.7241,142100.0
2006-01-04 14:40:00,20.67,20.68,20.62,20.67,121300.0,13.7241,13.7307,13.6909,13.7241,121300.0
2006-01-04 14:50:00,20.68,20.69,20.65,20.68,156900.0,13.7307,13.7374,13.7108,13.7307,156900.0
2006-01-04 15:00:00,20.68,20.77,20.67,20.75,330900.0,13.7307,13.7905,13.7241,13.7772,330900.0
2006-01-04 15:10:00,20.75,20.76,20.66,20.69,185300.0,13.7772,13.7839,13.7175,13.7374,185300.0
2006-01-04 15:20:00,20.7,20.84,20.7,20.79,325100.0,13.744,13.837,13.744,13.8038,325100.0
2006-01-04 15:30:00,20.78,20.8,20.75,20.79,245800.0,13.7971,13.8104,13.7772,13.8038,245800.0
2006-01-04 15:40:00,20.79,20.82,20.72,20.81,585000.0,13.8038,13.8237,13.7573,13.8171,585000.0
2006-01-04 15:50:00,20.82,20.85,20.8,20.83,772400.0,13.8237,13.8436,13.8104,13.8303,772400.0
2006-01-05 09:30:00,20.83,20.84,20.67,20.77,430200.0,13.8303,13.837,13.7241,13.7905,430200.0
2006-01-05 09:40:00,20.76,20.77,20.64,20.72,483300.0,13.7839,13.7905,13.7042,13.7573,483300.0
2006-01-05 09:50:00,20.72,20.77,20.63,20.67,279900.0,13.7573,13.7905,13.6975,13.7241,279900.0
2006-01-05 10:00:00,20.68,20.77,20.67,20.74,258400.0,13.7307,13.7905,13.7241,13.7706,258400.0
2006-01-05 10:10:00,20.74,20.75,20.68,20.7,241600.0,13.7706,13.7772,13.7307,13.744,241600.0
2006-01-05 10:20:00,20.7,20.74,20.67,20.71,342400.0,13.744,13.7706,13.7241,13.7507,342400.0
2006-01-05 10:30:00,20.71,20.74,20.6,20.61,198500.0,13.7507,13.7706,13.6776,13.6843,198500.0
2006-01-05 10:40:00,20.6,20.61,20.54,20.56,312500.0,13.6776,13.6843,13.6378,13.6511,312500.0
2006-01-05 10:50:00,20.56,20.59,20.51,20.52,195400.0,13.6511,13.671,13.6179,13.6245,195400.0
2006-01-05 11:00:00,20.53,20.56,20.51,20.54,149800.0,13.6311,13.6511,13.6179,13.6378,149800.0
2006-01-05 11:10:00,20.55,20.56,20.5,20.51,252500.0,13.6444,13.6511,13.6112,13.6179,252500.0
2006-01-05 11:20:00,20.51,20.59,20.45,20.46,199900.0,13.6179,13.671,13.578,13.5847,199900.0
2006-01-05 11:30:00,20.45,20.51,20.45,20.48,203200.0,13.578,13.6179,13.578,13.5979,203200.0
2006-01-05 11:40:00,20.49,20.5,20.45,20.49,99800.0,13.6046,13.6112,13.578,13.6046,99800.0
2006-01-05 11:50:00,20.49,20.56,20.49,20.55,223200.0,13.6046,13.6511,13.6046,13.6444,223200.0
2006-01-05 12:00:00,20.55,20.56,20.53,20.54,131200.0,13.6444,13.6511,13.6311,13.6378,131200.0
2006-01-05 12:10:00,20.53,20.54,20.5,20.52,118700.0,13.6311,13.6378,13.6112,13.6245,118700.0
2006-01-05 12:20:00,20.51,20.63,20.51,20.51,124500.0,13.6179,13.6975,13.6179,13.6179,124500.0
2006-01-05 12:30:00,20.53,20.54,20.49,20.49,181000.0,13.6311,13.6378,13.6046,13.6046,181000.0
2006-01-05 12:40:00,20.5,20.5,20.43,20.47,283900.0,13.6112,13.6112,13.5647,13.5913,283900.0
2006-01-05 12:50:00,20.47,20.57,20.46,20.48,136000.0,13.5913,13.6577,13.5847,13.5979,136000.0
2006-01-05 13:00:00,20.49,20.53,20.46,20.53,221500.0,13.6046,13.6311,13.5847,13.6311,221500.0
2006-01-05 13:10:00,20.52,20.52,20.47,20.48,196700.0,13.6245,13.6245,13.5913,13.5979,196700.0
2006-01-05 13:20:00,20.49,20.5,20.47,20.49,56700.0,13.6046,13.6112,13.5913,13.6046,56700.0
2006-01-05 13:30:00,20.48,20.49,20.45,20.45,101600.0,13.5979,13.6046,13.578,13.578,101600.0
2006-01-05 13:40:00,20.45,20.47,20.44,20.46,136500.0,13.578,13.5913,13.5714,13.5847,136500.0
2006-01-05 13:50:00,20.46,20.49,20.44,20.47,108200.0,13.5847,13.6046,13.5714,13.5913,108200.0
2006-01-05 14:00:00,20.47,20.52,20.46,20.47,125800.0,13.5913,13.6245,13.5847,13.5913,125800.0
2006-01-05 14:10:00,20.48,20.48,20.46,20.47,113600.0,13.5979,13.5979,13.5847,13.5913,113600.0
2006-01-05 14:20:00,20.47,20.5,20.42,20.42,122800.0,13.5913,13.6112,13.5581,13.5581,122800.0
2006-01-05 14:30:00,20.42,20.48,20.41,20.45,114200.0,13.5581,13.5979,13.5515,13.578,114200.0
2006-01-05 14:40:00,20.45,20.49,20.4,20.47,121200.0,13.578,13.6046,13.5448,13.5913,121200.0
2006-01-05 14:50:00,20.48,20.49,20.45,20.48,99000.0,13.5979,13.6046,13.578,13.5979,99000.0
2006-01-05 15:00:00,20.48,20.52,20.47,20.51,150300.0,13.5979,13.6245,13.5913,13.6179,150300.0
2006-01-05 15:10:00,20.5,20.51,20.45,20.46,142200.0,13.6112,13.6179,13.578,13.5847,142200.0
2006-01-05 15:20:00,20.46,20.57,20.45,20.48,155400.0,13.5847,13.6577,13.578,13.5979,155400.0
2006-01-05 15:30:00,20.47,20.61,20.47,20.49,312000.0,13.5913,13.6843,13.5913,13.6046,312000.0
2006-01-05 15:40:00,20.48,20.5,20.47,20.47,328100.0,13.5979,13.6112,13.5913,13.5913,328100.0
2006-01-05 15:50:00,20.47,20.56,20.44,20.5,399700.0,13.5913,13.6511,13.5714,13.6112,399700.0
2006-01-06 09:30:00,20.79,20.98,20.79,20.82,570300.0,13.8038,13.9299,13.8038,13.8237,570300.0
2006-01-06 09:40:00,20.83,20.95,20.77,20.87,333600.0,13.8303,13.91,13.7905,13.8569,333600.0
2006-01-06 09:50:00,20.86,20.91,20.85,20.89,146300.0,13.8503,13.8835,13.8436,13.8702,146300.0
2006-01-06 10:00:00,20.88,20.88,20.75,20.85,213600.0,13.8635,13.8635,13.7772,13.8436,213600.0
2006-01-06 10:10:00,20.86,20.89,20.81,20.82,171500.0,13.8503,13.8702,13.8171,13.8237,171500.0
2006-01-06 10:20:00,20.82,20.84,20.8,20.83,168600.0,13.8237,13.837,13.8104,13.8303,168600.0
2006-01-06 10:30:00,20.82,20.88,20.77,20.84,452500.0,13.8237,13.8635,13.7905,13.837,452500.0
2006-01-06 10:40:00,20.85,20.87,20.81,20.86,206500.0,13.8436,13.8569,13.8171,13.8503,206500.0
2006-01-06 10:50:00,20.85,20.87,20.81,20.86,138700.0,13.8436,13.8569,13.8171,13.8503,138700.0
2006-01-06 11:00:00,20.85,20.86,20.79,20.83,125500.0,13.8436,13.8503,13.8038,13.8303,125500.0
2006-01-06 11:10:00,20.84,20.87,20.83,20.86,192200.0,13.837,13.8569,13.8303,13.8503,192200.0
2006-01-06 11:20:00,20.87,20.9,20.86,20.88,110900.0,13.8569,13.8768,13.8503,13.8635,110900.0
2006-01-06 11:30:00,20.88,20.92,20.8,20.91,176700.0,13.8635,13.8901,13.8104,13.8835,176700.0
2006-01-06 11:40:00,20.9,20.95,20.89,20.93,173700.0,13.8768,13.91,13.8702,13.8967,173700.0
2006-01-06 11:50:00,20.93,20.95,20.91,20.94,146200.0,13.8967,13.91,13.8835,13.9034,146200.0
2006-01-06 12:00:00,20.95,20.97,20.93,20.95,172100.0,13.91,13.9233,13.8967,13.91,172100.0
2006-01-06 12:10:00,20.95,20.96,20.92,20.92,93600.0,13.91,13.9166,13.8901,13.8901,93600.0
2006-01-06 12:20:00,20.93,20.94,20.92,20.93,86100.0,13.8967,13.9034,13.8901,13.8967,86100.0
2006-01-06 12:30:00,20.93,20.99,20.86,20.99,249800.0,13.8967,13.9366,13.8503,13.9366,249800.0
2006-01-06 12:40:00,20.99,21.0,20.97,21.0,184500.0,13.9366,13.9432,13.9233,13.9432,184500.0
2006-01-06 12:50:00,20.99,21.0,20.92,20.95,296100.0,13.9366,13.9432,13.8901,13.91,296100.0
2006-01-06 13:00:00,20.96,20.97,20.93,20.95,112500.0,13.9166,13.9233,13.8967,13.91,112500.0
2006-01-06 13:10:00,20.95,20.96,20.87,20.93,117000.0,13.91,13.9166,13.8569,13.8967,117000.0
2006-01-06 13:20:00,20.93,20.96,20.89,20.93,113200.0,13.8967,13.9166,13.8702,13.8967,113200.0
2006-01-06 13:30:00,20.93,20.96,20.92,20.95,98300.0,13.8967,13.9166,13.8901,13.91,98300.0
2006-01-06 13:40:00,20.95,20.95,20.92,20.95,133700.0,13.91,13.91,13.8901,13.91,133700.0
2006-01-06 13:50:00,20.95,20.95,20.94,20.95,429700.0,13.91,13.91,13.9034,13.91,429700.0
2006-01-06 14:00:00,20.95,21.0,20.94,20.99,299500.0,13.91,13.9432,13.9034,13.9366,299500.0
2006-01-06 14:10:00,20.99,21.05,20.98,21.03,358700.0,13.9366,13.9764,13.9299,13.9631,358700.0
2006-01-06 14:20:00,21.04,21.05,20.99,21.0,183600.0,13.9698,13.9764,13.9366,13.9432,183600.0
2006-01-06 14:30:00,20.99,21.04,20.99,21.01,184600.0,13.9366,13.9698,13.9366,13.9498,184600.0
2006-01-06 14:40:00,21.02,21.08,21.01,21.08,145400.0,13.9565,13.9963,13.9498,13.9963,145400.0
2006-01-06 14:50:00,21.08,21.12,21.08,21.12,156400.0,13.9963,14.0229,13.9963,14.0229,156400.0
2006-01-06 15:00:00,21.11,21.18,21.1,21.16,213300.0,14.0162,14.0627,14.0096,14.0494,213300.0
2006-01-06 15:10:00,21.15,21.24,21.15,21.2,381000.0,14.0428,14.1026,14.0428,14.076,381000.0
2006-01-06 15:20:00,21.2,21.29,21.2,21.29,484700.0,14.076,14.1358,14.076,14.1358,484700.0
2006-01-06 15:30:00,21.28,21.34,21.25,21.26,455400.0,14.1291,14.169,14.1092,14.1158,455400.0
2006-01-06 15:40:00,21.25,21.31,21.25,21.25,415500.0,14.1092,14.149,14.1092,14.1092,415500.0
2006-01-06 15:50:00,21.26,21.28,21.2,21.21,608300.0,14.1158,14.1291,14.076,14.0826,608300.0
2006-01-09 09:30:00,21.21,21.28,21.21,21.25,436800.0,14.0826,14.1291,14.0826,14.1092,436800.0
2006-01-09 09:40:00,21.27,21.43,21.25,21.42,285200.0,14.1225,14.2287,14.1092,14.2221,285200.0
2006-01-09 09:50:00,21.43,21.49,21.42,21.49,343400.0,14.2287,14.2685,14.2221,14.2685,343400.0
2006-01-09 10:00:00,21.48,21.66,21.46,21.65,1164000.0,14.2619,14.3814,14.2486,14.3748,1164000.0
2006-01-09 10:10:00,21.66,21.85,21.6,21.83,1065400.0,14.3814,14.5076,14.3416,14.4943,1065400.0
2006-01-09 10:20:00,21.83,21.86,21.75,21.84,837800.0,14.4943,14.5142,14.4412,14.5009,837800.0
2006-01-09 10:30:00,21.84,21.95,21.83,21.93,470100.0,14.5009,14.574,14.4943,14.5607,470100.0
2006-01-09 10:40:00,21.93,22.01,21.93,22.0,821700.0,14.5607,14.6138,14.5607,14.6072,821700.0
2006-01-09 10:50:00,22.0,22.04,21.91,21.95,1238400.0,14.6072,14.6337,14.5474,14.574,1238400.0
2006-01-09 11:00:00,21.95,22.02,21.95,21.98,351200.0,14.574,14.6204,14.574,14.5939,351200.0
2006-01-09 11:10:00,21.98,22.0,21.93,21.96,238600.0,14.5939,14.6072,14.5607,14.5806,238600.0
2006-01-09 11:20:00,21.96,22.27,21.96,22.2,1067500.0,14.5806,14.7864,14.5806,14.74,1067500.0
2006-01-09 11:30:00,22.19,22.24,22.08,22.1,755600.0,14.7333,14.7665,14.6603,14.6736,755600.0
2006-01-09 11:40:00,22.11,22.16,22.09,22.12,468300.0,14.6802,14.7134,14.6669,14.6868,468300.0
2006-01-09 11:50:00,22.1,22.2,22.1,22.2,387000.0,14.6736,14.74,14.6736,14.74,387000.0
2006-01-09 12:00:00,22.2,22.31,22.14,22.31,489100.0,14.74,14.813,14.7001,14.813,489100.0
2006-01-09 12:10:00,22.3,22.74,22.25,22.65,1372500.0,14.8064,15.0985,14.7732,15.0387,1372500.0
2006-01-09 12:20:00,22.62,22.71,22.6,22.64,1254300.0,15.0188,15.0786,15.0055,15.0321,1254300.0
2006-01-09 12:30:00,22.65,22.69,22.43,22.47,525600.0,15.0387,15.0653,14.8927,14.9192,525600.0
2006-01-09 12:40:00,22.47,22.58,22.46,22.51,383700.0,14.9192,14.9923,14.9126,14.9458,383700.0
2006-01-09 12:50:00,22.51,22.52,22.4,22.42,427500.0,14.9458,14.9524,14.8728,14.886,427500.0
2006-01-09 13:00:00,22.42,22.46,22.28,22.35,382700.0,14.886,14.9126,14.7931,14.8396,382700.0
2006-01-09 13:10:00,22.35,22.35,22.21,22.23,805900.0,14.8396,14.8396,14.7466,14.7599,805900.0
2006-01-09 13:20:00,22.22,22.32,22.22,22.27,206800.0,14.7532,14.8196,14.7532,14.7864,206800.0
2006-01-09 13:30:00,22.27,22.4,22.27,22.4,237700.0,14.7864,14.8728,14.7864,14.8728,237700.0
2006-01-09 13:40:00,22.39,22.53,22.38,22.48,343900.0,14.8661,14.9591,14.8595,14.9259,343900.0
2006-01-09 13:50:00,22.49,22.52,22.38,22.4,392100.0,14.9325,14.9524,14.8595,14.8728,392100.0
2006-01-09 14:00:00,22.39,22.45,22.37,22.43,211700.0,14.8661,14.906,14.8528,14.8927,211700.0
2006-01-09 14:10:00,22.43,22.46,22.4,22.43,298200.0,14.8927,14.9126,14.8728,14.8927,298200.0
2006-01-09 14:20:00,22.43,22.43,22.31,22.32,219600.0,14.8927,14.8927,14.813,14.8196,219600.0
2006-01-09 14:30:00,22.31,22.31,22.22,22.28,288500.0,14.813,14.813,14.7532,14.7931,288500.0
2006-01-09 14:40:00,22.27,22.28,22.18,22.2,325300.0,14.7864,14.7931,14.7267,14.74,325300.0
2006-01-09 14:50:00,22.19,22.25,22.1,22.25,267400.0,14.7333,14.7732,14.6736,14.7732,267400.0
2006-01-09 15:00:00,22.25,22.27,22.21,22.22,570200.0,14.7732,14.7864,14.7466,14.7532,570200.0
2006-01-09 15:10:00,22.22,22.28,22.21,22.23,200400.0,14.7532,14.7931,14.7466,14.7599,200400.0
2006-01-09 15:20:00,22.24,22.29,22.22,22.27,359600.0,14.7665,14.7997,14.7532,14.7864,359600.0
2006-01-09 15:30:00,22.26,22.44,22.2,22.41,379800.0,14.7798,14.8993,14.74,14.8794,379800.0
2006-01-09 15:40:00,22.41,22.5,22.38,22.49,518600.0,14.8794,14.9392,14.8595,14.9325,518600.0
2006-01-09 15:50:00,22.49,22.54,22.48,22.53,878500.0,14.9325,14.9657,14.9259,14.9591,878500.0
2006-01-10 09:30:00,22.5,22.65,22.35,22.62,1187600.0,14.9392,15.0387,14.8396,15.0188,1187600.0
2006-01-10 09:40:00,22.62,22.9,22.59,22.9,811500.0,15.0188,15.2047,14.9989,15.2047,811500.0
2006-01-10 09:50:00,22.9,22.98,22.85,22.95,933000.0,15.2047,15.2579,15.1715,15.2379,933000.0
2006-01-10 10:00:00,22.97,23.0,22.84,22.9,927100.0,15.2512,15.2711,15.1649,15.2047,927100.0
2006-01-10 10:10:00,22.89,22.94,22.78,22.88,466800.0,15.1981,15.2313,15.1251,15.1915,466800.0
2006-01-10 10:20:00,22.89,22.99,22.83,22.98,341200.0,15.1981,15.2645,15.1583,15.2579,341200.0
2006-01-10 10:30:00,22.98,23.38,22.97,23.36,1364400.0,15.2579,15.5234,15.2512,15.5102,1364400.0
2006-01-10 10:40:00,23.27,23.35,23.07,23.12,618900.0,15.4504,15.5035,15.3176,15.3508,618900.0
2006-01-10 10:50:00,23.11,23.21,23.07,23.13,348100.0,15.3442,15.4106,15.3176,15.3574,348100.0
2006-01-10 11:00:00,23.12,23.13,22.91,22.95,494600.0,15.3508,15.3574,15.2114,15.2379,494600.0
2006-01-10 11:10:00,22.95,23.03,22.9,22.92,411600.0,15.2379,15.2911,15.2047,15.218,411600.0
2006-01-10 11:20:00,22.93,22.99,22.91,22.98,351900.0,15.2247,15.2645,15.2114,15.2579,351900.0
2006-01-10 11:30:00,22.97,23.08,22.97,23.06,372700.0,15.2512,15.3242,15.2512,15.311,372700.0
2006-01-10 11:40:00,23.06,23.25,23.06,23.13,333100.0,15.311,15.4371,15.311,15.3574,333100.0
2006-01-10 11:50:00,23.13,23.13,23.03,23.13,203200.0,15.3574,15.3574,15.2911,15.3574,203200.0
2006-01-10 12:00:00,23.12,23.15,23.1,23.1,171200.0,15.3508,15.3707,15.3375,15.3375,171200.0
2006-01-10 12:10:00,23.1,23.11,22.96,23.04,426000.0,15.3375,15.3442,15.2446,15.2977,426000.0
2006-01-10 12:20:00,23.04,23.09,23.03,23.07,244200.0,15.2977,15.3309,15.2911,15.3176,244200.0
2006-01-10 12:30:00,23.06,23.07,23.01,23.03,187900.0,15.311,15.3176,15.2778,15.2911,187900.0
2006-01-10 12:40:00,23.02,23.05,22.97,22.98,225600.0,15.2844,15.3043,15.2512,15.2579,225600.0
2006-01-10 12:50:00,22.98,23.01,22.95,22.97,139200.0,15.2579,15.2778,15.2379,15.2512,139200.0
2006-01-10 13:00:00,22.97,23.02,22.95,22.98,160800.0,15.2512,15.2844,15.2379,15.2579,160800.0
2006-01-10 13:10:00,22.97,22.99,22.96,22.98,163200.0,15.2512,15.2645,15.2446,15.2579,163200.0
2006-01-10 13:20:00,22.98,23.08,22.98,23.01,198300.0,15.2579,15.3242,15.2579,15.2778,198300.0
2006-01-10 13:30:00,23.02,23.02,22.97,23.01,285500.0,15.2844,15.2844,15.2512,15.2778,285500.0
2006-01-10 13:40:00,23.0,23.09,22.99,23.03,180200.0,15.2711,15.3309,15.2645,15.2911,180200.0
2006-01-10 13:50:00,23.03,23.04,22.96,22.98,245800.0,15.2911,15.2977,15.2446,15.2579,245800.0
2006-01-10 14:00:00,22.99,23.03,22.96,23.01,451100.0,15.2645,15.2911,15.2446,15.2778,451100.0
2006-01-10 14:10:00,23.02,23.09,22.99,23.09,218400.0,15.2844,15.3309,15.2645,15.3309,218400.0
2006-01-10 14:20:00,23.09,23.18,23.01,23.05,433400.0,15.3309,15.3906,15.2778,15.3043,433400.0
2006-01-10 14:30:00,23.06,23.1,23.02,23.09,415900.0,15.311,15.3375,15.2844,15.3309,415900.0
2006-01-10 14:40:00,23.09,23.13,23.05,23.06,246400.0,15.3309,15.3574,15.3043,15.311,246400.0
2006-01-10 14:50:00,23.06,23.1,23.01,23.05,269400.0,15.311,15.3375,15.2778,15.3043,269400.0
2006-01-10 15:00:00,23.04,23.16,23.04,23.16,304900.0,15.2977,15.3774,15.2977,15.3774,304900.0
2006-01-10 15:10:00,23.15,23.22,23.1,23.16,428200.0,15.3707,15.4172,15.3375,15.3774,428200.0
2006-01-10 15:20:00,23.16,23.27,23.15,23.23,432200.0,15.3774,15.4504,15.3707,15.4238,432200.0
2006-01-10 15:30:00,23.24,23.31,23.23,23.27,564000.0,15.4305,15.477,15.4238,15.4504,564000.0
2006-01-10 15:40:00,23.26,23.35,23.22,23.3,506800.0,15.4438,15.5035,15.4172,15.4703,506800.0
2006-01-10 15:50:00,23.3,23.33,23.23,23.31,593700.0,15.4703,15.4902,15.4238,15.477,593700.0
2006-01-11 09:30:00,23.46,23.84,23.45,23.82,1778700.0,15.5766,15.8289,15.5699,15.8156,1778700.0
2006-01-11 09:40:00,23.83,23.91,23.54,23.65,934000.0,15.8222,15.8753,15.6297,15.7027,934000.0
2006-01-11 09:50:00,23.65,23.98,23.65,23.98,941800.0,15.7027,15.9218,15.7027,15.9218,941800.0
2006-01-11 10:00:00,23.97,24.31,23.96,24.3,1568200.0,15.9152,16.1409,15.9085,16.1343,1568200.0
2006-01-11 10:10:00,24.3,24.64,24.22,24.36,1511200.0,16.1343,16.36,16.0812,16.1741,1511200.0
2006-01-11 10:20:00,24.36,24.64,24.31,24.53,1081200.0,16.1741,16.36,16.1409,16.287,1081200.0
2006-01-11 10:30:00,24.55,24.58,24.3,24.38,811400.0,16.3003,16.3202,16.1343,16.1874,811400.0
2006-01-11 10:40:00,24.38,24.39,24.25,24.28,570700.0,16.1874,16.194,16.1011,16.121,570700.0
2006-01-11 10:50:00,24.27,24.29,24.12,24.16,581600.0,16.1144,16.1276,16.0148,16.0413,581600.0
2006-01-11 11:00:00,24.16,24.17,24.01,24.09,796400.0,16.0413,16.048,15.9417,15.9949,796400.0
2006-01-11 11:10:00,24.09,24.1,23.92,24.03,759900.0,15.9949,16.0015,15.882,15.955,759900.0
2006-01-11 11:20:00,24.03,24.08,23.97,24.08,548000.0,15.955,15.9882,15.9152,15.9882,548000.0
2006-01-11 11:30:00,24.1,24.19,23.99,24.16,441000.0,16.0015,16.0612,15.9285,16.0413,441000.0
2006-01-11 11:40:00,24.15,24.16,24.01,24.15,300500.0,16.0347,16.0413,15.9417,16.0347,300500.0
2006-01-11 11:50:00,24.15,24.19,24.05,24.06,475400.0,16.0347,16.0612,15.9683,15.9749,475400.0
2006-01-11 12:00:00,24.06,24.17,24.05,24.13,421900.0,15.9749,16.048,15.9683,16.0214,421900.0
2006-01-11 12:10:00,24.14,24.18,24.07,24.07,673100.0,16.028,16.0546,15.9816,15.9816,673100.0
2006-01-11 12:20:00,24.08,24.14,24.06,24.08,300700.0,15.9882,16.028,15.9749,15.9882,300700.0
2006-01-11 12:30:00,24.08,24.16,24.05,24.15,241800.0,15.9882,16.0413,15.9683,16.0347,241800.0
2006-01-11 12:40:00,24.15,24.27,24.15,24.25,769800.0,16.0347,16.1144,16.0347,16.1011,769800.0
2006-01-11 12:50:00,24.25,24.48,24.22,24.44,650900.0,16.1011,16.2538,16.0812,16.2272,650900.0
2006-01-11 13:00:00,24.44,24.55,24.37,24.52,726800.0,16.2272,16.3003,16.1808,16.2804,726800.0
2006-01-11 13:10:00,24.53,24.6,24.39,24.53,467200.0,16.287,16.3335,16.194,16.287,467200.0
2006-01-11 13:20:00,24.53,24.63,24.44,24.49,730800.0,16.287,16.3534,16.2272,16.2604,730800.0
2006-01-11 13:30:00,24.49,24.83,24.48,24.75,765600.0,16.2604,16.4862,16.2538,16.4331,765600.0
2006-01-11 13:40:00,24.75,24.77,24.55,24.74,534700.0,16.4331,16.4463,16.3003,16.4264,534700.0
2006-01-11 13:50:00,24.75,24.9,24.7,24.9,744500.0,16.4331,16.5327,16.3999,16.5327,744500.0
2006-01-11 14:00:00,24.89,24.9,24.71,24.82,663800.0,16.526,16.5327,16.4065,16.4795,663800.0
2006-01-11 14:10:00,24.82,24.9,24.77,24.88,481100.0,16.4795,16.5327,16.4463,16.5194,481100.0
2006-01-11 14:20:00,24.9,24.95,24.86,24.87,611800.0,16.5327,16.5659,16.5061,16.5127,611800.0
2006-01-11 14:30:00,24.87,24.9,24.78,24.85,493900.0,16.5127,16.5327,16.453,16.4995,493900.0
2006-01-11 14:40:00,24.86,24.99,24.85,24.96,616900.0,16.5061,16.5924,16.4995,16.5725,616900.0
2006-01-11 14:50:00,24.96,25.0,24.92,24.95,714300.0,16.5725,16.5991,16.5459,16.5659,714300.0
2006-01-11 15:00:00,24.95,25.0,24.93,24.97,905200.0,16.5659,16.5991,16.5526,16.5791,905200.0
2006-01-11 15:10:00,24.96,24.99,24.88,24.89,669400.0,16.5725,16.5924,16.5194,16.526,669400.0
2006-01-11 15:20:00,24.9,25.0,24.89,24.98,790400.0,16.5327,16.5991,16.526,16.5858,790400.0
2006-01-11 15:30:00,24.99,25.0,24.89,24.93,824500.0,16.5924,16.5991,16.526,16.5526,824500.0
2006-01-11 15:40:00,24.93,24.95,24.78,24.79,1218500.0,16.5526,16.5659,16.453,16.4596,1218500.0
2006-01-11 15:50:00,24.79,25.05,24.78,25.0,1871500.0,16.4596,16.6323,16.453,16.5991,1871500.0
2006-01-12 09:30:00,24.71,24.78,24.4,24.59,1853200.0,16.4065,16.453,16.2007,16.3268,1853200.0
2006-01-12 09:40:00,24.59,24.6,23.78,23.89,2071800.0,16.3268,16.3335,15.789,15.8621,2071800.0
2006-01-12 09:50:00,23.9,24.25,23.82,24.2,1216300.0,15.8687,16.1011,15.8156,16.0679,1216300.0
2006-01-12 10:00:00,24.23,24.36,24.13,24.21,670900.0,16.0878,16.1741,16.0214,16.0745,670900.0
2006-01-12 10:10:00,24.23,24.26,24.07,24.22,612700.0,16.0878,16.1077,15.9816,16.0812,612700.0
2006-01-12 10:20:00,24.22,24.23,24.12,24.16,634500.0,16.0812,16.0878,16.0148,16.0413,634500.0
2006-01-12 10:30:00,24.18,24.22,24.09,24.15,521100.0,16.0546,16.0812,15.9949,16.0347,521100.0
2006-01-12 10:40:00,24.15,24.44,24.13,24.42,608600.0,16.0347,16.2272,16.0214,16.214,608600.0
2006-01-12 10:50:00,24.43,24.45,24.26,24.27,478900.0,16.2206,16.2339,16.1077,16.1144,478900.0
2006-01-12 11:00:00,24.27,24.31,24.19,24.22,673700.0,16.1144,16.1409,16.0612,16.0812,673700.0
2006-01-12 11:10:00,24.22,24.25,24.11,24.15,531700.0,16.0812,16.1011,16.0081,16.0347,531700.0
2006-01-12 11:20:00,24.17,24.19,24.12,24.18,445100.0,16.048,16.0612,16.0148,16.0546,445100.0
2006-01-12 11:30:00,24.18,24.24,24.17,24.21,364000.0,16.0546,16.0944,16.048,16.0745,364000.0
2006-01-12 11:40:00,24.21,24.34,24.19,24.29,242800.0,16.0745,16.1608,16.0612,16.1276,242800.0
2006-01-12 11:50:00,24.29,24.33,24.17,24.21,371300.0,16.1276,16.1542,16.048,16.0745,371300.0
2006-01-12 12:00:00,24.2,24.25,24.17,24.18,344900.0,16.0679,16.1011,16.048,16.0546,344900.0
2006-01-12 12:10:00,24.18,24.21,24.15,24.2,216500.0,16.0546,16.0745,16.0347,16.0679,216500.0
2006-01-12 12:20:00,24.21,24.23,24.18,24.2,184800.0,16.0745,16.0878,16.0546,16.0679,184800.0
2006-01-12 12:30:00,24.21,24.22,24.19,24.22,140400.0,16.0745,16.0812,16.0612,16.0812,140400.0
2006-01-12 12:40:00,24.22,24.32,24.21,24.31,179400.0,16.0812,16.1476,16.0745,16.1409,179400.0
2006-01-12 12:50:00,24.3,24.31,24.2,24.22,263100.0,16.1343,16.1409,16.0679,16.0812,263100.0
2006-01-12 13:00:00,24.22,24.27,24.19,24.19,207000.0,16.0812,16.1144,16.0612,16.0612,207000.0
2006-01-12 13:10:00,24.19,24.22,24.16,24.19,207100.0,16.0612,16.0812,16.0413,16.0612,207100.0
2006-01-12 13:20:00,24.2,24.26,24.18,24.25,457100.0,16.0679,16.1077,16.0546,16.1011,457100.0
2006-01-12 13:30:00,24.25,24.34,24.25,24.32,216000.0,16.1011,16.1608,16.1011,16.1476,216000.0
2006-01-12 13:40:00,24.32,24.38,24.24,24.24,294300.0,16.1476,16.1874,16.0944,16.0944,294300.0
2006-01-12 13:50:00,24.24,24.27,24.16,24.25,284900.0,16.0944,16.1144,16.0413,16.1011,284900.0
2006-01-12 14:00:00,24.25,24.25,24.13,24.15,222100.0,16.1011,16.1011,16.0214,16.0347,222100.0
2006-01-12 14:10:00,24.14,24.17,24.05,24.1,308800.0,16.028,16.048,15.9683,16.0015,308800.0
2006-01-12 14:20:00,24.09,24.11,24.04,24.04,248000.0,15.9949,16.0081,15.9617,15.9617,248000.0
2006-01-12 14:30:00,24.03,24.12,24.02,24.04,404700.0,15.955,16.0148,15.9484,15.9617,404700.0
2006-01-12 14:40:00,24.04,24.06,23.97,24.04,483300.0,15.9617,15.9749,15.9152,15.9617,483300.0
2006-01-12 14:50:00,24.04,24.07,23.96,23.98,260900.0,15.9617,15.9816,15.9085,15.9218,260900.0
2006-01-12 15:00:00,23.98,24.06,23.96,24.01,393200.0,15.9218,15.9749,15.9085,15.9417,393200.0
2006-01-12 15:10:00,24.01,24.02,23.89,23.9,293000.0,15.9417,15.9484,15.8621,15.8687,293000.0
2006-01-12 15:20:00,23.89,23.93,23.75,23.78,586600.0,15.8621,15.8886,15.7691,15.789,586600.0
2006-01-12 15:30:00,23.78,23.94,23.78,23.93,463000.0,15.789,15.8953,15.789,15.8886,463000.0
2006-01-12 15:40:00,23.93,23.93,23.75,23.85,482800.0,15.8886,15.8886,15.7691,15.8355,482800.0
2006-01-12 15:50:00,23.85,23.95,23.84,23.86,550600.0,15.8355,15.9019,15.8289,15.8421,550600.0
2006-01-13 09:30:00,24.39,24.43,24.27,24.29,1031300.0,16.194,16.2206,16.1144,16.1276,1031300.0
2006-01-13 09:40:00,24.3,24.33,24.29,24.31,451700.0,16.1343,16.1542,16.1276,16.1409,451700.0
2006-01-13 09:50:00,24.31,24.32,24.1,24.14,461700.0,16.1409,16.1476,16.0015,16.028,461700.0
2006-01-13 10:00:00,24.11,24.19,24.1,24.1,340900.0,16.0081,16.0612,16.0015,16.0015,340900.0
2006-01-13 10:10:00,24.1,24.15,24.06,24.13,604800.0,16.0015,16.0347,15.9749,16.0214,604800.0
2006-01-13 10:20:00,24.13,24.16,24.03,24.15,317200.0,16.0214,16.0413,15.955,16.0347,317200.0
2006-01-13 10:30:00,24.14,24.21,24.13,24.2,522300.0,16.028,16.0745,16.0214,16.0679,522300.0
2006-01-13 10:40:00,24.21,24.22,24.14,24.15,578800.0,16.0745,16.0812,16.028,16.0347,578800.0
2006-01-13 10:50:00,24.15,24.24,24.14,24.22,357200.0,16.0347,16.0944,16.028,16.0812,357200.0
2006-01-13 11:00:00,24.22,24.25,24.21,24.25,293700.0,16.0812,16.1011,16.0745,16.1011,293700.0
2006-01-13 11:10:00,24.25,24.47,24.25,24.47,598400.0,16.1011,16.2472,16.1011,16.2472,598400.0
2006-01-13 11:20:00,24.46,24.57,24.39,24.55,707900.0,16.2405,16.3136,16.194,16.3003,707900.0
2006-01-13 11:30:00,24.54,24.79,24.53,24.72,657300.0,16.2936,16.4596,16.287,16.4131,657300.0
2006-01-13 11:40:00,24.73,24.77,24.63,24.74,470700.0,16.4198,16.4463,16.3534,16.4264,470700.0
2006-01-13 11:50:00,24.74,24.81,24.63,24.67,422800.0,16.4264,16.4729,16.3534,16.3799,422800.0
2006-01-13 12:00:00,24.69,24.76,24.68,24.7,258100.0,16.3932,16.4397,16.3866,16.3999,258100.0
2006-01-13 12:10:00,24.7,24.72,24.57,24.59,231400.0,16.3999,16.4131,16.3136,16.3268,231400.0
2006-01-13 12:20:00,24.59,24.75,24.59,24.72,199800.0,16.3268,16.4331,16.3268,16.4131,199800.0
2006-01-13 12:30:00,24.73,24.86,24.72,24.81,404200.0,16.4198,16.5061,16.4131,16.4729,404200.0
2006-01-13 12:40:00,24.81,24.92,24.68,24.68,466900.0,16.4729,16.5459,16.3866,16.3866,466900.0
2006-01-13 12:50:00,24.69,24.75,24.59,24.71,334500.0,16.3932,16.4331,16.3268,16.4065,334500.0
2006-01-13 13:00:00,24.71,24.82,24.69,24.76,158000.0,16.4065,16.4795,16.3932,16.4397,158000.0
2006-01-13 13:10:00,24.76,24.88,24.7,24.84,269700.0,16.4397,16.5194,16.3999,16.4928,269700.0
2006-01-13 13:20:00,24.86,24.89,24.77,24.86,237700.0,16.5061,16.526,16.4463,16.5061,237700.0
2006-01-13 13:30:00,24.85,24.86,24.67,24.68,266300.0,16.4995,16.5061,16.3799,16.3866,266300.0
2006-01-13 13:40:00,24.69,24.85,24.55,24.56,361600.0,16.3932,16.4995,16.3003,16.3069,361600.0
2006-01-13 13:50:00,24.56,24.78,24.54,24.77,304800.0,16.3069,16.453,16.2936,16.4463,304800.0
2006-01-13 14:00:00,24.77,24.79,24.71,24.75,227800.0,16.4463,16.4596,16.4065,16.4331,227800.0
2006-01-13 14:10:00,24.75,24.76,24.69,24.71,188900.0,16.4331,16.4397,16.3932,16.4065,188900.0
2006-01-13 14:20:00,24.7,24.72,24.65,24.66,161000.0,16.3999,16.4131,16.3667,16.3733,161000.0
2006-01-13 14:30:00,24.66,24.72,24.64,24.67,391300.0,16.3733,16.4131,16.36,16.3799,391300.0
2006-01-13 14:40:00,24.67,24.72,24.65,24.67,195000.0,16.3799,16.4131,16.3667,16.3799,195000.0
2006-01-13 14:50:00,24.67,24.78,24.65,24.7,220400.0,16.3799,16.453,16.3667,16.3999,220400.0
2006-01-13 15:00:00,24.7,24.71,24.67,24.69,216100.0,16.3999,16.4065,16.3799,16.3932,216100.0
2006-01-13 15:10:00,24.69,24.76,24.66,24.74,404000.0,16.3932,16.4397,16.3733,16.4264,404000.0
2006-01-13 15:20:00,24.75,24.89,24.73,24.87,312900.0,16.4331,16.526,16.4198,16.5127,312900.0
2006-01-13 15:30:00,24.87,24.92,24.86,24.89,519100.0,16.5127,16.5459,16.5061,16.526,519100.0
2006-01-13 15:40:00,24.9,24.99,24.87,24.89,721600.0,16.5327,16.5924,16.5127,16.526,721600.0
2006-01-13 15:50:00,24.88,24.9,24.73,24.84,798900.0,16.5194,16.5327,16.4198,16.4928,798900.0
2006-01-17 09:30:00,24.25,24.6,24.22,24.54,1012500.0,16.1011,16.3335,16.0812,16.2936,1012500.0
2006-01-17 09:40:00,24.54,24.55,24.39,24.41,458600.0,16.2936,16.3003,16.194,16.2073,458600.0
2006-01-17 09:50:00,24.38,24.39,24.05,24.09,515700.0,16.1874,16.194,15.9683,15.9949,515700.0
2006-01-17 10:00:00,24.09,24.43,24.09,24.38,394900.0,15.9949,16.2206,15.9949,16.1874,394900.0
2006-01-17 10:10:00,24.4,24.47,24.25,24.26,379000.0,16.2007,16.2472,16.1011,16.1077,379000.0
2006-01-17 10:20:00,24.27,24.38,24.21,24.27,262800.0,16.1144,16.1874,16.0745,16.1144,262800.0
2006-01-17 10:30:00,24.26,24.45,24.26,24.3,354500.0,16.1077,16.2339,16.1077,16.1343,354500.0
2006-01-17 10:40:00,24.3,24.32,24.23,24.25,276500.0,16.1343,16.1476,16.0878,16.1011,276500.0
2006-01-17 10:50:00,24.24,24.27,24.16,24.26,161900.0,16.0944,16.1144,16.0413,16.1077,161900.0
2006-01-17 11:00:00,24.26,24.39,23.3,24.38,240900.0,16.1077,16.194,15.4703,16.1874,240900.0
2006-01-17 11:10:00,24.38,24.48,24.38,24.41,238300.0,16.1874,16.2538,16.1874,16.2073,238300.0
2006-01-17 11:20:00,24.42,24.49,24.36,24.45,119400.0,16.214,16.2604,16.1741,16.2339,119400.0
2006-01-17 11:30:00,24.45,24.46,24.36,24.39,107700.0,16.2339,16.2405,16.1741,16.194,107700.0
2006-01-17 11:40:00,24.4,24.45,24.3,24.37,189900.0,16.2007,16.2339,16.1343,16.1808,189900.0
2006-01-17 11:50:00,24.37,24.41,24.36,24.41,152100.0,16.1808,16.2073,16.1741,16.2073,152100.0
2006-01-17 12:00:00,24.41,24.45,24.4,24.42,87600.0,16.2073,16.2339,16.2007,16.214,87600.0
2006-01-17 12:10:00,24.43,24.46,24.39,24.41,102300.0,16.2206,16.2405,16.194,16.2073,102300.0
2006-01-17 12:20:00,24.4,24.45,24.39,24.4,268200.0,16.2007,16.2339,16.194,16.2007,268200.0
2006-01-17 12:30:00,24.4,24.46,24.4,24.42,224000.0,16.2007,16.2405,16.2007,16.214,224000.0
2006-01-17 12:40:00,24.41,24.45,24.36,24.36,267200.0,16.2073,16.2339,16.1741,16.1741,267200.0
2006-01-17 12:50:00,24.38,24.38,24.3,24.3,108500.0,16.1874,16.1874,16.1343,16.1343,108500.0
2006-01-17 13:00:00,24.3,24.33,24.25,24.31,182200.0,16.1343,16.1542,16.1011,16.1409,182200.0
2006-01-17 13:10:00,24.3,24.35,24.23,24.23,103100.0,16.1343,16.1675,16.0878,16.0878,103100.0
2006-01-17 13:20:00,24.23,24.24,24.16,24.22,245200.0,16.0878,16.0944,16.0413,16.0812,245200.0
2006-01-17 13:30:00,24.22,24.29,24.19,24.24,173900.0,16.0812,16.1276,16.0612,16.0944,173900.0
2006-01-17 13:40:00,24.24,24.28,24.21,24.28,138200.0,16.0944,16.121,16.0745,16.121,138200.0
2006-01-17 13:50:00,24.28,24.44,24.25,24.43,207700.0,16.121,16.2272,16.1011,16.2206,207700.0
2006-01-17 14:00:00,24.42,24.45,24.37,24.37,109800.0,16.214,16.2339,16.1808,16.1808,109800.0
2006-01-17 14:10:00,24.37,24.41,24.3,24.31,163700.0,16.1808,16.2073,16.1343,16.1409,163700.0
2006-01-17 14:20:00,24.32,24.35,24.29,24.31,104800.0,16.1476,16.1675,16.1276,16.1409,104800.0
2006-01-17 14:30:00,24.31,24.39,24.3,24.39,117000.0,16.1409,16.194,16.1343,16.194,117000.0
2006-01-17 14:40:00,24.39,24.4,24.3,24.33,110400.0,16.194,16.2007,16.1343,16.1542,110400.0
2006-01-17 14:50:00,24.33,24.39,24.32,24.37,177300.0,16.1542,16.194,16.1476,16.1808,177300.0
2006-01-17 15:00:00,24.37,24.42,24.34,24.4,109600.0,16.1808,16.214,16.1608,16.2007,109600.0
2006-01-17 15:10:00,24.4,24.43,24.37,24.39,132800.0,16.2007,16.2206,16.1808,16.194,132800.0
2006-01-17 15:20:00,24.39,24.44,24.37,24.39,117000.0,16.194,16.2272,16.1808,16.194,117000.0
2006-01-17 15:30:00,24.38,24.39,24.34,24.36,161900.0,16.1874,16.194,16.1608,16.1741,161900.0
2006-01-17 15:40:00,24.36,24.43,24.25,24.4,450900.0,16.1741,16.2206,16.1011,16.2007,450900.0
2006-01-17 15:50:00,24.41,24.41,24.32,24.4,427000.0,16.2073,16.2073,16.1476,16.2007,427000.0
2006-01-18 09:30:00,23.32,24.2,23.32,24.04,867100.0,15.4836,16.0679,15.4836,15.9617,867100.0
2006-01-18 09:40:00,24.02,24.29,24.01,24.24,391900.0,15.9484,16.1276,15.9417,16.0944,391900.0
2006-01-18 09:50:00,24.25,24.27,24.0,24.22,472000.0,16.1011,16.1144,15.9351,16.0812,472000.0
2006-01-18 10:00:00,24.21,24.25,24.15,24.2,348400.0,16.0745,16.1011,16.0347,16.0679,348400.0
2006-01-18 10:10:00,24.2,24.26,24.15,24.24,281500.0,16.0679,16.1077,16.0347,16.0944,281500.0
2006-01-18 10:20:00,24.23,24.38,24.22,24.33,322000.0,16.0878,16.1874,16.0812,16.1542,322000.0
2006-01-18 10:30:00,24.33,24.5,24.32,24.35,381100.0,16.1542,16.2671,16.1476,16.1675,381100.0
2006-01-18 10:40:00,24.36,24.41,24.05,24.38,215100.0,16.1741,16.2073,15.9683,16.1874,215100.0
2006-01-18 10:50:00,24.37,24.37,24.26,24.31,196400.0,16.1808,16.1808,16.1077,16.1409,196400.0
2006-01-18 11:00:00,24.32,24.32,24.25,24.26,257200.0,16.1476,16.1476,16.1011,16.1077,257200.0
2006-01-18 11:10:00,24.26,24.36,24.25,24.34,220200.0,16.1077,16.1741,16.1011,16.1608,220200.0
2006-01-18 11:20:00,24.34,24.42,24.33,24.4,178700.0,16.1608,16.214,16.1542,16.2007,178700.0
2006-01-18 11:30:00,24.4,24.44,24.34,24.36,293400.0,16.2007,16.2272,16.1608,16.1741,293400.0
2006-01-18 11:40:00,24.4,24.65,24.4,24.64,467400.0,16.2007,16.3667,16.2007,16.36,467400.0
2006-01-18 11:50:00,24.63,24.84,24.56,24.84,406700.0,16.3534,16.4928,16.3069,16.4928,406700.0
2006-01-18 12:00:00,24.84,24.9,24.26,24.86,325500.0,16.4928,16.5327,16.1077,16.5061,325500.0
2006-01-18 12:10:00,24.85,24.95,24.82,24.88,478500.0,16.4995,16.5659,16.4795,16.5194,478500.0
2006-01-18 12:20:00,24.88,24.96,24.86,24.87,503900.0,16.5194,16.5725,16.5061,16.5127,503900.0
2006-01-18 12:30:00,24.87,24.89,24.8,24.86,179600.0,16.5127,16.526,16.4663,16.5061,179600.0
2006-01-18 12:40:00,24.86,24.93,24.85,24.91,211700.0,16.5061,16.5526,16.4995,16.5393,211700.0
2006-01-18 12:50:00,24.9,24.93,24.89,24.91,146100.0,16.5327,16.5526,16.526,16.5393,146100.0
2006-01-18 13:00:00,24.9,24.94,24.9,24.91,148500.0,16.5327,16.5592,16.5327,16.5393,148500.0
2006-01-18 13:10:00,24.91,24.92,24.86,24.89,243000.0,16.5393,16.5459,16.5061,16.526,243000.0
2006-01-18 13:20:00,24.89,24.91,24.88,24.9,290000.0,16.526,16.5393,16.5194,16.5327,290000.0
2006-01-18 13:30:00,24.9,24.95,24.9,24.95,242400.0,16.5327,16.5659,16.5327,16.5659,242400.0
2006-01-18 13:40:00,24.95,25.03,24.95,24.96,805700.0,16.5659,16.619,16.5659,16.5725,805700.0
2006-01-18 13:50:00,24.96,25.0,24.91,24.98,207500.0,16.5725,16.5991,16.5393,16.5858,207500.0
2006-01-18 14:00:00,24.98,25.08,24.98,25.08,467300.0,16.5858,16.6522,16.5858,16.6522,467300.0
2006-01-18 14:10:00,25.08,25.22,25.08,25.16,748700.0,16.6522,16.7451,16.6522,16.7053,748700.0
2006-01-18 14:20:00,25.14,25.18,25.06,25.14,330900.0,16.692,16.7186,16.6389,16.692,330900.0
2006-01-18 14:30:00,25.13,25.23,25.12,25.17,411200.0,16.6854,16.7518,16.6787,16.7119,411200.0
2006-01-18 14:40:00,25.18,25.18,25.12,25.15,274100.0,16.7186,16.7186,16.6787,16.6987,274100.0
2006-01-18 14:50:00,25.15,25.25,25.13,25.23,334700.0,16.6987,16.765,16.6854,16.7518,334700.0
2006-01-18 15:00:00,25.22,25.22,25.09,25.17,274700.0,16.7451,16.7451,16.6588,16.7119,274700.0
2006-01-18 15:10:00,25.17,25.22,25.11,25.2,305400.0,16.7119,16.7451,16.6721,16.7318,305400.0
2006-01-18 15:20:00,25.2,25.29,25.13,25.23,406600.0,16.7318,16.7916,16.6854,16.7518,406600.0
2006-01-18 15:30:00,25.23,25.33,24.5,25.22,717900.0,16.7518,16.8182,16.2671,16.7451,717900.0
2006-01-18 15:40:00,25.22,25.23,25.12,25.22,365500.0,16.7451,16.7518,16.6787,16.7451,365500.0
2006-01-18 15:50:00,25.22,25.23,25.14,25.23,432700.0,16.7451,16.7518,16.692,16.7518,432700.0
2006-01-19 09:30:00,25.25,25.5,25.24,25.5,880000.0,16.765,16.931,16.7584,16.931,880000.0
2006-01-19 09:40:00,25.49,25.73,25.45,25.51,861800.0,16.9244,17.0837,16.8978,16.9377,861800.0
2006-01-19 09:50:00,25.5,25.6,25.45,25.52,845700.0,16.931,16.9974,16.8978,16.9443,845700.0
2006-01-19 10:00:00,25.52,25.57,24.48,25.44,767900.0,16.9443,16.9775,16.2538,16.8912,767900.0
2006-01-19 10:10:00,25.44,25.6,25.43,25.56,391200.0,16.8912,16.9974,16.8846,16.9709,391200.0
2006-01-19 10:20:00,25.56,25.7,25.5,25.7,375000.0,16.9709,17.0638,16.931,17.0638,375000.0
2006-01-19 10:30:00,25.7,25.76,25.6,25.69,551000.0,17.0638,17.1037,16.9974,17.0572,551000.0
2006-01-19 10:40:00,25.67,25.71,25.58,25.66,459900.0,17.0439,17.0705,16.9842,17.0373,459900.0
2006-01-19 10:50:00,25.65,25.66,25.53,25.56,316800.0,17.0306,17.0373,16.951,16.9709,316800.0
2006-01-19 11:00:00,25.56,25.58,25.49,25.49,419400.0,16.9709,16.9842,16.9244,16.9244,419400.0
2006-01-19 11:10:00,25.5,25.55,25.45,25.45,542600.0,16.931,16.9642,16.8978,16.8978,542600.0
2006-01-19 11:20:00,25.45,25.5,25.33,25.43,560100.0,16.8978,16.931,16.8182,16.8846,560100.0
2006-01-19 11:30:00,25.43,25.44,25.13,25.15,481900.0,16.8846,16.8912,16.6854,16.6987,481900.0
2006-01-19 11:40:00,25.14,25.17,25.07,25.17,596000.0,16.692,16.7119,16.6455,16.7119,596000.0
2006-01-19 11:50:00,25.17,25.18,24.9,25.0,497800.0,16.7119,16.7186,16.5327,16.5991,497800.0
2006-01-19 12:00:00,24.99,25.1,24.97,25.1,455300.0,16.5924,16.6655,16.5791,16.6655,455300.0
2006-01-19 12:10:00,25.1,25.22,25.09,25.21,232400.0,16.6655,16.7451,16.6588,16.7385,232400.0
2006-01-19 12:20:00,25.21,25.28,25.14,25.27,290400.0,16.7385,16.785,16.692,16.7783,290400.0
2006-01-19 12:30:00,25.3,25.35,25.17,25.21,361500.0,16.7982,16.8314,16.7119,16.7385,361500.0
2006-01-19 12:40:00,25.21,25.24,25.08,25.18,199600.0,16.7385,16.7584,16.6522,16.7186,199600.0
2006-01-19 12:50:00,25.2,25.22,25.15,25.16,187200.0,16.7318,16.7451,16.6987,16.7053,187200.0
2006-01-19 13:00:00,25.16,25.21,25.15,25.19,341500.0,16.7053,16.7385,16.6987,16.7252,341500.0
2006-01-19 13:10:00,25.18,25.21,25.16,25.17,276400.0,16.7186,16.7385,16.7053,16.7119,276400.0
2006-01-19 13:20:00,25.19,25.19,25.09,25.13,193600.0,16.7252,16.7252,16.6588,16.6854,193600.0
2006-01-19 13:30:00,25.13,25.14,25.05,25.07,204400.0,16.6854,16.692,16.6323,16.6455,204400.0
2006-01-19 13:40:00,25.07,25.15,25.04,25.11,232400.0,16.6455,16.6987,16.6256,16.6721,232400.0
2006-01-19 13:50:00,25.1,25.11,25.0,25.07,324300.0,16.6655,16.6721,16.5991,16.6455,324300.0
2006-01-19 14:00:00,25.07,25.07,25.0,25.0,553200.0,16.6455,16.6455,16.5991,16.5991,553200.0
2006-01-19 14:10:00,25.0,25.05,24.99,25.04,393300.0,16.5991,16.6323,16.5924,16.6256,393300.0
2006-01-19 14:20:00,25.04,25.05,24.94,24.94,310400.0,16.6256,16.6323,16.5592,16.5592,310400.0
2006-01-19 14:30:00,24.94,24.97,24.86,24.87,766300.0,16.5592,16.5791,16.5061,16.5127,766300.0
2006-01-19 14:40:00,24.86,24.92,24.82,24.9,282100.0,16.5061,16.5459,16.4795,16.5327,282100.0
2006-01-19 14:50:00,24.9,24.9,24.76,24.83,334600.0,16.5327,16.5327,16.4397,16.4862,334600.0
2006-01-19 15:00:00,24.83,24.88,24.8,24.8,549700.0,16.4862,16.5194,16.4663,16.4663,549700.0
2006-01-19 15:10:00,24.81,24.83,24.69,24.72,587700.0,16.4729,16.4862,16.3932,16.4131,587700.0
2006-01-19 15:20:00,24.71,24.78,24.61,24.78,469700.0,16.4065,16.453,16.3401,16.453,469700.0
2006-01-19 15:30:00,24.77,24.83,24.75,24.83,476200.0,16.4463,16.4862,16.4331,16.4862,476200.0
2006-01-19 15:40:00,24.83,24.91,24.83,24.91,420100.0,16.4862,16.5393,16.4862,16.5393,420100.0
2006-01-19 15:50:00,24.9,24.95,24.84,24.84,594200.0,16.5327,16.5659,16.4928,16.4928,594200.0
2006-01-20 09:30:00,24.72,24.77,24.66,24.72,666800.0,16.4131,16.4463,16.3733,16.4131,666800.0
2006-01-20 09:40:00,24.72,24.77,24.51,24.77,445900.0,16.4131,16.4463,16.2737,16.4463,445900.0
2006-01-20 09:50:00,24.78,24.79,24.56,24.6,316700.0,16.453,16.4596,16.3069,16.3335,316700.0
2006-01-20 10:00:00,24.61,24.61,24.32,24.34,616300.0,16.3401,16.3401,16.1476,16.1608,616300.0
2006-01-20 10:10:00,24.35,24.55,24.34,24.42,619500.0,16.1675,16.3003,16.1608,16.214,619500.0
2006-01-20 10:20:00,24.42,24.43,24.25,24.27,961700.0,16.214,16.2206,16.1011,16.1144,961700.0
2006-01-20 10:30:00,24.26,24.4,24.23,24.38,299600.0,16.1077,16.2007,16.0878,16.1874,299600.0
2006-01-20 10:40:00,24.38,24.4,24.25,24.27,296800.0,16.1874,16.2007,16.1011,16.1144,296800.0
2006-01-20 10:50:00,24.26,24.26,24.05,24.16,351700.0,16.1077,16.1077,15.9683,16.0413,351700.0
2006-01-20 11:00:00,24.15,24.28,24.07,24.2,292900.0,16.0347,16.121,15.9816,16.0679,292900.0
2006-01-20 11:10:00,24.21,24.25,24.12,24.16,225600.0,16.0745,16.1011,16.0148,16.0413,225600.0
2006-01-20 11:20:00,24.15,24.23,24.06,24.11,221700.0,16.0347,16.0878,15.9749,16.0081,221700.0
2006-01-20 11:30:00,24.12,24.25,24.06,24.21,234700.0,16.0148,16.1011,15.9749,16.0745,234700.0
2006-01-20 11:40:00,24.21,24.23,24.11,24.14,186000.0,16.0745,16.0878,16.0081,16.028,186000.0
2006-01-20 11:50:00,24.1,24.18,24.05,24.11,273800.0,16.0015,16.0546,15.9683,16.0081,273800.0
2006-01-20 12:00:00,24.11,24.26,24.11,24.2,263300.0,16.0081,16.1077,16.0081,16.0679,263300.0
2006-01-20 12:10:00,24.2,24.21,24.11,24.14,211300.0,16.0679,16.0745,16.0081,16.028,211300.0
2006-01-20 12:20:00,24.14,24.24,24.14,24.2,115400.0,16.028,16.0944,16.028,16.0679,115400.0
2006-01-20 12:30:00,24.19,24.25,24.16,24.21,99400.0,16.0612,16.1011,16.0413,16.0745,99400.0
2006-01-20 12:40:00,24.21,24.26,24.09,24.13,190000.0,16.0745,16.1077,15.9949,16.0214,190000.0
2006-01-20 12:50:00,24.13,24.18,24.1,24.16,116800.0,16.0214,16.0546,16.0015,16.0413,116800.0
2006-01-20 13:00:00,24.16,24.18,24.06,24.11,123100.0,16.0413,16.0546,15.9749,16.0081,123100.0
2006-01-20 13:10:00,24.11,24.14,24.08,24.09,97600.0,16.0081,16.028,15.9882,15.9949,97600.0
2006-01-20 13:20:00,24.09,24.17,24.07,24.15,111200.0,15.9949,16.048,15.9816,16.0347,111200.0
2006-01-20 13:30:00,24.16,24.16,24.07,24.12,160800.0,16.0413,16.0413,15.9816,16.0148,160800.0
2006-01-20 13:40:00,24.12,24.2,24.11,24.14,224200.0,16.0148,16.0679,16.0081,16.028,224200.0
2006-01-20 13:50:00,24.14,24.16,24.07,24.09,157000.0,16.028,16.0413,15.9816,15.9949,157000.0
2006-01-20 14:00:00,24.09,24.12,24.07,24.1,301000.0,15.9949,16.0148,15.9816,16.0015,301000.0
2006-01-20 14:10:00,24.1,24.11,24.05,24.06,305800.0,16.0015,16.0081,15.9683,15.9749,305800.0
2006-01-20 14:20:00,24.06,24.06,23.92,24.02,470500.0,15.9749,15.9749,15.882,15.9484,470500.0
2006-01-20 14:30:00,24.03,24.05,23.96,24.0,305200.0,15.955,15.9683,15.9085,15.9351,305200.0
2006-01-20 14:40:00,23.98,24.06,23.95,24.03,172700.0,15.9218,15.9749,15.9019,15.955,172700.0
2006-01-20 14:50:00,24.04,24.04,23.91,23.93,250500.0,15.9617,15.9617,15.8753,15.8886,250500.0
2006-01-20 15:00:00,23.94,23.99,23.91,23.99,248800.0,15.8953,15.9285,15.8753,15.9285,248800.0
2006-01-20 15:10:00,23.99,24.0,23.87,23.91,261900.0,15.9285,15.9351,15.8488,15.8753,261900.0
2006-01-20 15:20:00,23.9,23.9,23.78,23.85,301200.0,15.8687,15.8687,15.789,15.8355,301200.0
2006-01-20 15:30:00,23.83,24.0,23.83,23.98,356000.0,15.8222,15.9351,15.8222,15.9218,356000.0
2006-01-20 15:40:00,23.97,24.0,23.86,23.94,464200.0,15.9152,15.9351,15.8421,15.8953,464200.0
2006-01-20 15:50:00,23.95,23.98,23.85,23.85,442200.0,15.9019,15.9218,15.8355,15.8355,442200.0
2006-01-23 09:30:00,24.2,24.3,24.1,24.28,665000.0,16.0679,16.1343,16.0015,16.121,665000.0
2006-01-23 09:40:00,24.27,24.3,24.17,24.24,385900.0,16.1144,16.1343,16.048,16.0944,385900.0
2006-01-23 09:50:00,24.25,24.25,24.11,24.15,297800.0,16.1011,16.1011,16.0081,16.0347,297800.0
2006-01-23 10:00:00,24.15,24.15,24.01,24.05,440700.0,16.0347,16.0347,15.9417,15.9683,440700.0
2006-01-23 10:10:00,24.06,24.11,23.99,24.09,318800.0,15.9749,16.0081,15.9285,15.9949,318800.0
2006-01-23 10:20:00,24.07,24.22,24.07,24.21,265100.0,15.9816,16.0812,15.9816,16.0745,265100.0
2006-01-23 10:30:00,24.2,24.46,24.2,24.33,547900.0,16.0679,16.2405,16.0679,16.1542,547900.0
2006-01-23 10:40:00,24.33,24.34,24.24,24.24,258100.0,16.1542,16.1608,16.0944,16.0944,258100.0
2006-01-23 10:50:00,24.24,24.27,24.21,24.24,243000.0,16.0944,16.1144,16.0745,16.0944,243000.0
2006-01-23 11:00:00,24.25,24.26,24.08,24.1,179100.0,16.1011,16.1077,15.9882,16.0015,179100.0
2006-01-23 11:10:00,24.09,24.16,24.07,24.15,242000.0,15.9949,16.0413,15.9816,16.0347,242000.0
2006-01-23 11:20:00,24.15,24.22,24.08,24.19,224300.0,16.0347,16.0812,15.9882,16.0612,224300.0
2006-01-23 11:30:00,24.19,24.25,24.18,24.24,152700.0,16.0612,16.1011,16.0546,16.0944,152700.0
2006-01-23 11:40:00,24.24,24.3,24.19,24.24,255700.0,16.0944,16.1343,16.0612,16.0944,255700.0
2006-01-23 11:50:00,24.23,24.35,24.21,24.29,140900.0,16.0878,16.1675,16.0745,16.1276,140900.0
2006-01-23 12:00:00,24.29,24.3,24.19,24.23,126000.0,16.1276,16.1343,16.0612,16.0878,126000.0
2006-01-23 12:10:00,24.23,24.29,24.23,24.26,150300.0,16.0878,16.1276,16.0878,16.1077,150300.0
2006-01-23 12:20:00,24.26,24.26,24.2,24.2,134100.0,16.1077,16.1077,16.0679,16.0679,134100.0
2006-01-23 12:30:00,24.22,24.28,24.21,24.27,181100.0,16.0812,16.121,16.0745,16.1144,181100.0
2006-01-23 12:40:00,24.26,24.28,24.21,24.22,233600.0,16.1077,16.121,16.0745,16.0812,233600.0
2006-01-23 12:50:00,24.23,24.27,24.2,24.21,142100.0,16.0878,16.1144,16.0679,16.0745,142100.0
2006-01-23 13:00:00,24.2,24.22,24.16,24.16,122800.0,16.0679,16.0812,16.0413,16.0413,122800.0
2006-01-23 13:10:00,24.17,24.18,24.11,24.14,140400.0,16.048,16.0546,16.0081,16.028,140400.0
2006-01-23 13:20:00,24.14,24.17,24.11,24.12,137000.0,16.028,16.048,16.0081,16.0148,137000.0
2006-01-23 13:30:00,24.12,24.15,24.08,24.08,142800.0,16.0148,16.0347,15.9882,15.9882,142800.0
2006-01-23 13:40:00,24.08,24.1,24.03,24.06,222500.0,15.9882,16.0015,15.955,15.9749,222500.0
2006-01-23 13:50:00,24.06,24.07,23.96,23.96,254800.0,15.9749,15.9816,15.9085,15.9085,254800.0
2006-01-23 14:00:00,23.96,23.97,23.91,23.92,236200.0,15.9085,15.9152,15.8753,15.882,236200.0
2006-01-23 14:10:00,23.91,23.91,23.6,23.75,557500.0,15.8753,15.8753,15.6695,15.7691,557500.0
2006-01-23 14:20:00,23.78,23.85,23.77,23.85,156200.0,15.789,15.8355,15.7824,15.8355,156200.0
2006-01-23 14:30:00,23.86,23.97,23.82,23.84,281000.0,15.8421,15.9152,15.8156,15.8289,281000.0
2006-01-23 14:40:00,23.84,23.94,23.81,23.84,206100.0,15.8289,15.8953,15.8089,15.8289,206100.0
2006-01-23 14:50:00,23.83,23.9,23.73,23.76,355500.0,15.8222,15.8687,15.7558,15.7757,355500.0
2006-01-23 15:00:00,23.78,23.81,23.74,23.77,286300.0,15.789,15.8089,15.7625,15.7824,286300.0
2006-01-23 15:10:00,23.76,23.77,23.66,23.7,375900.0,15.7757,15.7824,15.7093,15.7359,375900.0
2006-01-23 15:20:00,23.7,23.75,23.66,23.69,268000.0,15.7359,15.7691,15.7093,15.7293,268000.0
2006-01-23 15:30:00,23.7,23.73,23.65,23.66,386200.0,15.7359,15.7558,15.7027,15.7093,386200.0
2006-01-23 15:40:00,23.65,23.67,23.54,23.58,478800.0,15.7027,15.716,15.6297,15.6562,478800.0
2006-01-23 15:50:00,23.58,23.82,23.57,23.75,528400.0,15.6562,15.8156,15.6496,15.7691,528400.0
2006-01-24 09:30:00,24.05,24.15,23.92,23.93,529300.0,15.9683,16.0347,15.882,15.8886,529300.0
2006-01-24 09:40:00,23.96,24.05,23.81,23.89,435800.0,15.9085,15.9683,15.8089,15.8621,435800.0
2006-01-24 09:50:00,23.9,24.05,23.89,24.0,554100.0,15.8687,15.9683,15.8621,15.9351,554100.0
2006-01-24 10:00:00,24.0,24.04,23.97,24.03,729300.0,15.9351,15.9617,15.9152,15.955,729300.0
2006-01-24 10:10:00,24.04,24.05,24.0,24.03,417300.0,15.9617,15.9683,15.9351,15.955,417300.0
2006-01-24 10:20:00,24.04,24.06,23.95,23.95,364300.0,15.9617,15.9749,15.9019,15.9019,364300.0
2006-01-24 10:30:00,23.94,23.96,23.85,23.95,480700.0,15.8953,15.9085,15.8355,15.9019,480700.0
2006-01-24 10:40:00,23.95,23.95,23.89,23.93,374200.0,15.9019,15.9019,15.8621,15.8886,374200.0
2006-01-24 10:50:00,23.93,23.93,23.83,23.87,269500.0,15.8886,15.8886,15.8222,15.8488,269500.0
2006-01-24 11:00:00,23.88,23.95,23.86,23.9,238200.0,15.8554,15.9019,15.8421,15.8687,238200.0
2006-01-24 11:10:00,23.9,23.9,23.86,23.88,160500.0,15.8687,15.8687,15.8421,15.8554,160500.0
2006-01-24 11:20:00,23.89,23.96,23.88,23.92,320600.0,15.8621,15.9085,15.8554,15.882,320600.0
2006-01-24 11:30:00,23.92,23.93,23.81,23.85,445100.0,15.882,15.8886,15.8089,15.8355,445100.0
2006-01-24 11:40:00,23.84,23.95,23.83,23.94,549700.0,15.8289,15.9019,15.8222,15.8953,549700.0
2006-01-24 11:50:00,23.95,23.96,23.9,23.94,653500.0,15.9019,15.9085,15.8687,15.8953,653500.0
2006-01-24 12:00:00,23.95,23.98,23.93,23.94,910700.0,15.9019,15.9218,15.8886,15.8953,910700.0
2006-01-24 12:10:00,23.95,23.98,23.93,23.94,490500.0,15.9019,15.9218,15.8886,15.8953,490500.0
2006-01-24 12:20:00,23.95,24.06,23.95,24.03,362100.0,15.9019,15.9749,15.9019,15.955,362100.0
2006-01-24 12:30:00,24.04,24.12,24.04,24.07,683600.0,15.9617,16.0148,15.9617,15.9816,683600.0
2006-01-24 12:40:00,24.07,24.07,24.0,24.04,186500.0,15.9816,15.9816,15.9351,15.9617,186500.0
2006-01-24 12:50:00,24.04,24.09,24.03,24.08,186300.0,15.9617,15.9949,15.955,15.9882,186300.0
2006-01-24 13:00:00,24.08,24.09,24.04,24.06,306100.0,15.9882,15.9949,15.9617,15.9749,306100.0
2006-01-24 13:10:00,24.06,24.09,24.05,24.08,108900.0,15.9749,15.9949,15.9683,15.9882,108900.0
2006-01-24 13:20:00,24.08,24.15,24.07,24.15,458100.0,15.9882,16.0347,15.9816,16.0347,458100.0
2006-01-24 13:30:00,24.15,24.35,24.12,24.34,402700.0,16.0347,16.1675,16.0148,16.1608,402700.0
2006-01-24 13:40:00,24.34,24.37,24.14,24.21,300200.0,16.1608,16.1808,16.028,16.0745,300200.0
2006-01-24 13:50:00,24.22,24.33,24.2,24.3,397000.0,16.0812,16.1542,16.0679,16.1343,397000.0
2006-01-24 14:00:00,24.29,24.48,24.24,24.39,311700.0,16.1276,16.2538,16.0944,16.194,311700.0
2006-01-24 14:10:00,24.4,24.62,24.4,24.52,387000.0,16.2007,16.3468,16.2007,16.2804,387000.0
2006-01-24 14:20:00,24.52,24.57,24.42,24.43,336800.0,16.2804,16.3136,16.214,16.2206,336800.0
2006-01-24 14:30:00,24.42,24.49,24.38,24.39,370700.0,16.214,16.2604,16.1874,16.194,370700.0
2006-01-24 14:40:00,24.39,24.41,24.3,24.34,207500.0,16.194,16.2073,16.1343,16.1608,207500.0
2006-01-24 14:50:00,24.33,24.42,24.27,24.3,233800.0,16.1542,16.214,16.1144,16.1343,233800.0
2006-01-24 15:00:00,24.29,24.42,24.27,24.37,247100.0,16.1276,16.214,16.1144,16.1808,247100.0
2006-01-24 15:10:00,24.37,24.37,24.23,24.26,305000.0,16.1808,16.1808,16.0878,16.1077,305000.0
2006-01-24 15:20:00,24.26,24.31,24.17,24.2,321300.0,16.1077,16.1409,16.048,16.0679,321300.0
2006-01-24 15:30:00,24.2,24.25,24.15,24.22,355800.0,16.0679,16.1011,16.0347,16.0812,355800.0
2006-01-24 15:40:00,24.21,24.29,24.05,24.19,463800.0,16.0745,16.1276,15.9683,16.0612,463800.0
2006-01-24 15:50:00,24.19,24.28,24.19,24.21,865900.0,16.0612,16.121,16.0612,16.0745,865900.0
2006-01-25 09:30:00,22.98,23.9,22.81,23.6,211500.0,15.2579,15.8687,15.145,15.6695,211500.0
2006-01-25 09:40:00,23.59,23.78,23.22,23.73,5291700.0,15.6629,15.789,15.4172,15.7558,5291700.0
2006-01-25 09:50:00,23.75,24.25,23.1,23.92,4917700.0,15.7691,16.1011,15.3375,15.882,4917700.0
2006-01-25 10:00:00,23.92,24.17,22.75,23.95,1669600.0,15.882,16.048,15.1051,15.9019,1669600.0
2006-01-25 10:10:00,23.94,23.97,23.75,23.83,1668400.0,15.8953,15.9152,15.7691,15.8222,1668400.0
2006-01-25 10:20:00,23.82,24.05,23.57,23.72,1675500.0,15.8156,15.9683,15.6496,15.7492,1675500.0
2006-01-25 10:30:00,23.71,23.73,23.55,23.68,1338000.0,15.7425,15.7558,15.6363,15.7226,1338000.0
2006-01-25 10:40:00,23.67,23.89,23.63,23.77,687600.0,15.716,15.8621,15.6894,15.7824,687600.0
2006-01-25 10:50:00,23.78,23.9,23.76,23.87,505800.0,15.789,15.8687,15.7757,15.8488,505800.0
2006-01-25 11:00:00,23.88,24.09,23.85,24.0,960800.0,15.8554,15.9949,15.8355,15.9351,960800.0
2006-01-25 11:10:00,23.95,24.05,23.88,24.03,679700.0,15.9019,15.9683,15.8554,15.955,679700.0
2006-01-25 11:20:00,24.04,24.07,23.94,24.0,546100.0,15.9617,15.9816,15.8953,15.9351,546100.0
2006-01-25 11:30:00,24.01,24.02,23.89,23.89,685900.0,15.9417,15.9484,15.8621,15.8621,685900.0
2006-01-25 11:40:00,23.89,23.9,23.83,23.85,332300.0,15.8621,15.8687,15.8222,15.8355,332300.0
2006-01-25 11:50:00,23.85,24.0,23.85,23.96,508500.0,15.8355,15.9351,15.8355,15.9085,508500.0
2006-01-25 12:00:00,23.96,24.04,23.94,24.0,522400.0,15.9085,15.9617,15.8953,15.9351,522400.0
2006-01-25 12:10:00,24.0,24.0,23.9,23.96,263500.0,15.9351,15.9351,15.8687,15.9085,263500.0
2006-01-25 12:20:00,23.96,24.04,23.92,24.01,650200.0,15.9085,15.9617,15.882,15.9417,650200.0
2006-01-25 12:30:00,24.02,24.18,24.01,24.15,325000.0,15.9484,16.0546,15.9417,16.0347,325000.0
2006-01-25 12:40:00,24.14,24.5,23.35,24.26,956700.0,16.028,16.2671,15.5035,16.1077,956700.0
2006-01-25 12:50:00,24.27,24.67,24.24,24.56,1025600.0,16.1144,16.3799,16.0944,16.3069,1025600.0
2006-01-25 13:00:00,24.57,24.75,24.41,24.66,894100.0,16.3136,16.4331,16.2073,16.3733,894100.0
2006-01-25 13:10:00,24.65,24.72,24.55,24.63,577000.0,16.3667,16.4131,16.3003,16.3534,577000.0
2006-01-25 13:20:00,24.61,24.63,24.48,24.58,597300.0,16.3401,16.3534,16.2538,16.3202,597300.0
2006-01-25 13:30:00,24.58,24.65,24.54,24.59,416500.0,16.3202,16.3667,16.2936,16.3268,416500.0
2006-01-25 13:40:00,24.6,24.9,24.58,24.86,589500.0,16.3335,16.5327,16.3202,16.5061,589500.0
2006-01-25 13:50:00,24.85,24.94,24.75,24.89,605200.0,16.4995,16.5592,16.4331,16.526,605200.0
2006-01-25 14:00:00,24.87,24.87,24.7,24.79,329700.0,16.5127,16.5127,16.3999,16.4596,329700.0
2006-01-25 14:10:00,24.78,24.8,24.64,24.68,475000.0,16.453,16.4663,16.36,16.3866,475000.0
2006-01-25 14:20:00,24.67,24.79,24.61,24.61,523100.0,16.3799,16.4596,16.3401,16.3401,523100.0
2006-01-25 14:30:00,24.63,24.67,24.59,24.65,488600.0,16.3534,16.3799,16.3268,16.3667,488600.0
2006-01-25 14:40:00,24.66,24.93,24.65,24.92,797000.0,16.3733,16.5526,16.3667,16.5459,797000.0
2006-01-25 14:50:00,24.92,24.95,24.82,24.94,782200.0,16.5459,16.5659,16.4795,16.5592,782200.0
2006-01-25 15:00:00,24.95,24.99,24.9,24.98,548300.0,16.5659,16.5924,16.5327,16.5858,548300.0
2006-01-25 15:10:00,24.96,25.22,24.96,25.15,1642100.0,16.5725,16.7451,16.5725,16.6987,1642100.0
2006-01-25 15:20:00,25.14,25.27,25.08,25.26,858200.0,16.692,16.7783,16.6522,16.7717,858200.0
2006-01-25 15:30:00,25.24,25.49,24.2,25.46,1770500.0,16.7584,16.9244,16.0679,16.9045,1770500.0
2006-01-25 15:40:00,25.46,25.49,24.2,25.32,1512500.0,16.9045,16.9244,16.0679,16.8115,1512500.0
2006-01-25 15:50:00,25.31,25.49,25.29,25.44,1656600.0,16.8049,16.9244,16.7916,16.8912,1656600.0
2006-01-26 09:30:00,25.05,25.14,24.72,24.75,1393500.0,16.6323,16.692,16.4131,16.4331,1393500.0
2006-01-26 09:40:00,24.75,24.8,24.44,24.47,1278800.0,16.4331,16.4663,16.2272,16.2472,1278800.0
2006-01-26 09:50:00,24.42,24.76,24.37,24.75,810300.0,16.214,16.4397,16.1808,16.4331,810300.0
2006-01-26 10:00:00,24.75,24.84,24.6,24.62,524200.0,16.4331,16.4928,16.3335,16.3468,524200.0
2006-01-26 10:10:00,24.61,24.65,24.35,24.35,681600.0,16.3401,16.3667,16.1675,16.1675,681600.0
2006-01-26 10:20:00,24.34,24.39,24.08,24.1,657800.0,16.1608,16.194,15.9882,16.0015,657800.0
2006-01-26 10:30:00,24.11,24.27,24.0,24.01,552300.0,16.0081,16.1144,15.9351,15.9417,552300.0
2006-01-26 10:40:00,24.03,24.35,24.0,24.33,723400.0,15.955,16.1675,15.9351,16.1542,723400.0
2006-01-26 10:50:00,24.33,24.47,24.25,24.46,471400.0,16.1542,16.2472,16.1011,16.2405,471400.0
2006-01-26 11:00:00,24.46,24.5,24.3,24.39,637400.0,16.2405,16.2671,16.1343,16.194,637400.0
2006-01-26 11:10:00,24.39,24.41,24.17,24.21,331500.0,16.194,16.2073,16.048,16.0745,331500.0
2006-01-26 11:20:00,24.18,24.29,24.15,24.23,311500.0,16.0546,16.1276,16.0347,16.0878,311500.0
2006-01-26 11:30:00,24.23,24.39,24.23,24.32,296800.0,16.0878,16.194,16.0878,16.1476,296800.0
2006-01-26 11:40:00,24.31,24.49,24.31,24.4,446200.0,16.1409,16.2604,16.1409,16.2007,446200.0
2006-01-26 11:50:00,24.42,24.63,24.39,24.6,630000.0,16.214,16.3534,16.194,16.3335,630000.0
2006-01-26 12:00:00,24.61,24.78,24.56,24.75,790100.0,16.3401,16.453,16.3069,16.4331,790100.0
2006-01-26 12:10:00,24.74,24.84,24.7,24.73,381600.0,16.4264,16.4928,16.3999,16.4198,381600.0
2006-01-26 12:20:00,24.73,24.74,24.61,24.71,370900.0,16.4198,16.4264,16.3401,16.4065,370900.0
2006-01-26 12:30:00,24.71,24.73,24.66,24.7,470900.0,16.4065,16.4198,16.3733,16.3999,470900.0
2006-01-26 12:40:00,24.7,24.74,24.35,24.7,224400.0,16.3999,16.4264,16.1675,16.3999,224400.0
2006-01-26 12:50:00,24.7,24.71,24.62,24.64,175900.0,16.3999,16.4065,16.3468,16.36,175900.0
2006-01-26 13:00:00,24.65,24.73,24.64,24.71,404900.0,16.3667,16.4198,16.36,16.4065,404900.0
2006-01-26 13:10:00,24.71,24.88,24.71,24.87,208700.0,16.4065,16.5194,16.4065,16.5127,208700.0
2006-01-26 13:20:00,24.87,24.95,24.84,24.85,226700.0,16.5127,16.5659,16.4928,16.4995,226700.0
2006-01-26 13:30:00,24.84,24.96,24.8,24.96,295300.0,16.4928,16.5725,16.4663,16.5725,295300.0
2006-01-26 13:40:00,24.97,24.97,24.86,24.93,223000.0,16.5791,16.5791,16.5061,16.5526,223000.0
2006-01-26 13:50:00,24.93,25.02,24.93,24.95,432100.0,16.5526,16.6123,16.5526,16.5659,432100.0
2006-01-26 14:00:00,24.96,24.97,24.8,24.92,645300.0,16.5725,16.5791,16.4663,16.5459,645300.0
2006-01-26 14:10:00,24.92,24.92,24.84,24.86,337600.0,16.5459,16.5459,16.4928,16.5061,337600.0
2006-01-26 14:20:00,24.85,24.91,24.77,24.86,338100.0,16.4995,16.5393,16.4463,16.5061,338100.0
2006-01-26 14:30:00,24.87,24.95,24.85,24.95,272600.0,16.5127,16.5659,16.4995,16.5659,272600.0
2006-01-26 14:40:00,24.95,25.11,24.95,25.1,463500.0,16.5659,16.6721,16.5659,16.6655,463500.0
2006-01-26 14:50:00,25.09,25.15,24.87,25.04,322000.0,16.6588,16.6987,16.5127,16.6256,322000.0
2006-01-26 15:00:00,25.03,25.1,25.0,25.08,382700.0,16.619,16.6655,16.5991,16.6522,382700.0
2006-01-26 15:10:00,25.07,25.13,25.03,25.1,242700.0,16.6455,16.6854,16.619,16.6655,242700.0
2006-01-26 15:20:00,25.11,25.13,24.97,24.98,361700.0,16.6721,16.6854,16.5791,16.5858,361700.0
2006-01-26 15:30:00,24.98,25.15,24.95,25.13,715300.0,16.5858,16.6987,16.5659,16.6854,715300.0
2006-01-26 15:40:00,25.13,25.3,25.1,25.16,944700.0,16.6854,16.7982,16.6655,16.7053,944700.0
2006-01-26 15:50:00,25.17,25.22,25.01,25.11,651100.0,16.7119,16.7451,16.6057,16.6721,651100.0
2006-01-27 09:30:00,25.25,25.25,24.9,24.96,582800.0,16.765,16.765,16.5327,16.5725,582800.0
2006-01-27 09:40:00,24.94,25.08,24.91,25.07,375600.0,16.5592,16.6522,16.5393,16.6455,375600.0
2006-01-27 09:50:00,25.07,25.18,25.01,25.17,248600.0,16.6455,16.7186,16.6057,16.7119,248600.0
2006-01-27 10:00:00,25.16,25.25,25.13,25.15,313900.0,16.7053,16.765,16.6854,16.6987,313900.0
2006-01-27 10:10:00,25.15,25.4,25.15,25.4,253500.0,16.6987,16.8646,16.6987,16.8646,253500.0
2006-01-27 10:20:00,25.4,25.49,25.33,25.33,437200.0,16.8646,16.9244,16.8182,16.8182,437200.0
2006-01-27 10:30:00,25.33,25.34,25.23,25.28,349900.0,16.8182,16.8248,16.7518,16.785,349900.0
2006-01-27 10:40:00,25.27,25.39,25.25,25.33,491400.0,16.7783,16.858,16.765,16.8182,491400.0
2006-01-27 10:50:00,25.32,25.38,25.0,25.04,409200.0,16.8115,16.8514,16.5991,16.6256,409200.0
2006-01-27 11:00:00,25.05,25.18,24.99,25.15,298900.0,16.6323,16.7186,16.5924,16.6987,298900.0
2006-01-27 11:10:00,25.15,25.16,25.06,25.08,344300.0,16.6987,16.7053,16.6389,16.6522,344300.0
2006-01-27 11:20:00,25.08,25.1,24.92,24.94,322400.0,16.6522,16.6655,16.5459,16.5592,322400.0
2006-01-27 11:30:00,24.93,25.02,24.89,25.0,371900.0,16.5526,16.6123,16.526,16.5991,371900.0
2006-01-27 11:40:00,25.0,25.0,24.93,24.95,203100.0,16.5991,16.5991,16.5526,16.5659,203100.0
2006-01-27 11:50:00,24.96,25.03,24.94,25.0,143600.0,16.5725,16.619,16.5592,16.5991,143600.0
2006-01-27 12:00:00,25.0,25.0,24.95,25.0,126300.0,16.5991,16.5991,16.5659,16.5991,126300.0
2006-01-27 12:10:00,24.99,25.07,24.96,25.05,318700.0,16.5924,16.6455,16.5725,16.6323,318700.0
2006-01-27 12:20:00,25.05,25.1,25.0,25.05,180200.0,16.6323,16.6655,16.5991,16.6323,180200.0
2006-01-27 12:30:00,25.04,25.05,25.0,25.03,141400.0,16.6256,16.6323,16.5991,16.619,141400.0
2006-01-27 12:40:00,25.03,25.08,25.03,25.06,113100.0,16.619,16.6522,16.619,16.6389,113100.0
2006-01-27 12:50:00,25.08,25.08,25.04,25.06,145300.0,16.6522,16.6522,16.6256,16.6389,145300.0
2006-01-27 13:00:00,25.07,25.09,25.06,25.08,169400.0,16.6455,16.6588,16.6389,16.6522,169400.0
2006-01-27 13:10:00,25.08,25.09,25.03,25.04,299600.0,16.6522,16.6588,16.619,16.6256,299600.0
2006-01-27 13:20:00,25.05,25.05,24.99,25.0,114600.0,16.6323,16.6323,16.5924,16.5991,114600.0
2006-01-27 13:30:00,25.01,25.02,24.81,24.88,318900.0,16.6057,16.6123,16.4729,16.5194,318900.0
2006-01-27 13:40:00,24.88,25.02,24.85,24.97,194900.0,16.5194,16.6123,16.4995,16.5791,194900.0
2006-01-27 13:50:00,24.97,24.98,24.87,24.93,163800.0,16.5791,16.5858,16.5127,16.5526,163800.0
2006-01-27 14:00:00,24.92,24.96,24.92,24.95,344400.0,16.5459,16.5725,16.5459,16.5659,344400.0
2006-01-27 14:10:00,24.95,24.98,24.94,24.97,332500.0,16.5659,16.5858,16.5592,16.5791,332500.0
2006-01-27 14:20:00,24.97,25.03,24.91,24.91,367600.0,16.5791,16.619,16.5393,16.5393,367600.0
2006-01-27 14:30:00,24.9,24.94,24.88,24.91,154800.0,16.5327,16.5592,16.5194,16.5393,154800.0
2006-01-27 14:40:00,24.9,24.93,24.89,24.92,198300.0,16.5327,16.5526,16.526,16.5459,198300.0
2006-01-27 14:50:00,24.91,24.93,24.89,24.91,270900.0,16.5393,16.5526,16.526,16.5393,270900.0
2006-01-27 15:00:00,24.9,24.94,24.82,24.87,201700.0,16.5327,16.5592,16.4795,16.5127,201700.0
2006-01-27 15:10:00,24.87,24.94,24.86,24.92,119000.0,16.5127,16.5592,16.5061,16.5459,119000.0
2006-01-27 15:20:00,24.93,24.93,24.84,24.86,162200.0,16.5526,16.5526,16.4928,16.5061,162200.0
2006-01-27 15:30:00,24.85,24.88,24.79,24.83,310200.0,16.4995,16.5194,16.4596,16.4862,310200.0
2006-01-27 15:40:00,24.83,24.99,24.81,24.99,270800.0,16.4862,16.5924,16.4729,16.5924,270800.0
2006-01-27 15:50:00,24.99,25.1,24.89,24.89,426900.0,16.5924,16.6655,16.526,16.526,426900.0
2006-01-30 09:30:00,24.64,24.84,24.62,24.75,381700.0,16.36,16.4928,16.3468,16.4331,381700.0
2006-01-30 09:40:00,24.76,24.81,24.67,24.69,194900.0,16.4397,16.4729,16.3799,16.3932,194900.0
2006-01-30 09:50:00,24.69,24.76,24.63,24.68,186000.0,16.3932,16.4397,16.3534,16.3866,186000.0
2006-01-30 10:00:00,24.68,24.73,24.63,24.65,235900.0,16.3866,16.4198,16.3534,16.3667,235900.0
2006-01-30 10:10:00,24.65,24.65,24.56,24.56,318600.0,16.3667,16.3667,16.3069,16.3069,318600.0
2006-01-30 10:20:00,24.57,24.61,24.53,24.59,227100.0,16.3136,16.3401,16.287,16.3268,227100.0
2006-01-30 10:30:00,24.59,24.6,24.56,24.58,119600.0,16.3268,16.3335,16.3069,16.3202,119600.0
2006-01-30 10:40:00,24.59,24.75,24.58,24.73,311800.0,16.3268,16.4331,16.3202,16.4198,311800.0
2006-01-30 10:50:00,24.72,24.79,24.65,24.77,278900.0,16.4131,16.4596,16.3667,16.4463,278900.0
2006-01-30 11:00:00,24.77,24.84,24.72,24.73,319900.0,16.4463,16.4928,16.4131,16.4198,319900.0
2006-01-30 11:10:00,24.74,24.75,24.69,24.72,114800.0,16.4264,16.4331,16.3932,16.4131,114800.0
2006-01-30 11:20:00,24.71,24.72,24.64,24.64,82000.0,16.4065,16.4131,16.36,16.36,82000.0
2006-01-30 11:30:00,24.65,24.71,24.61,24.7,186400.0,16.3667,16.4065,16.3401,16.3999,186400.0
2006-01-30 11:40:00,24.7,24.7,24.64,24.65,103800.0,16.3999,16.3999,16.36,16.3667,103800.0
2006-01-30 11:50:00,24.66,24.68,24.62,24.63,127200.0,16.3733,16.3866,16.3468,16.3534,127200.0
2006-01-30 12:00:00,24.63,24.69,24.62,24.67,174300.0,16.3534,16.3932,16.3468,16.3799,174300.0
2006-01-30 12:10:00,24.67,24.7,24.65,24.7,306700.0,16.3799,16.3999,16.3667,16.3999,306700.0
2006-01-30 12:20:00,24.7,24.75,24.7,24.75,177200.0,16.3999,16.4331,16.3999,16.4331,177200.0
2006-01-30 12:30:00,24.75,24.84,24.74,24.82,190700.0,16.4331,16.4928,16.4264,16.4795,190700.0
2006-01-30 12:40:00,24.83,24.96,24.81,24.89,171000.0,16.4862,16.5725,16.4729,16.526,171000.0
2006-01-30 12:50:00,24.9,25.03,24.86,25.01,171600.0,16.5327,16.619,16.5061,16.6057,171600.0
2006-01-30 13:00:00,25.02,25.17,25.02,25.1,392900.0,16.6123,16.7119,16.6123,16.6655,392900.0
2006-01-30 13:10:00,25.09,25.12,25.0,25.02,206700.0,16.6588,16.6787,16.5991,16.6123,206700.0
2006-01-30 13:20:00,25.02,25.03,24.93,24.97,110500.0,16.6123,16.619,16.5526,16.5791,110500.0
2006-01-30 13:30:00,24.98,25.0,24.98,24.99,84500.0,16.5858,16.5991,16.5858,16.5924,84500.0
2006-01-30 13:40:00,24.99,25.05,24.7,25.05,85600.0,16.5924,16.6323,16.3999,16.6323,85600.0
2006-01-30 13:50:00,25.05,25.05,25.0,25.03,101100.0,16.6323,16.6323,16.5991,16.619,101100.0
2006-01-30 14:00:00,25.03,25.03,24.97,24.98,108000.0,16.619,16.619,16.5791,16.5858,108000.0
2006-01-30 14:10:00,24.99,25.0,24.95,24.95,113500.0,16.5924,16.5991,16.5659,16.5659,113500.0
2006-01-30 14:20:00,24.95,25.02,24.94,25.02,222300.0,16.5659,16.6123,16.5592,16.6123,222300.0
2006-01-30 14:30:00,25.01,25.07,24.99,25.03,76600.0,16.6057,16.6455,16.5924,16.619,76600.0
2006-01-30 14:40:00,25.01,25.06,25.01,25.03,83400.0,16.6057,16.6389,16.6057,16.619,83400.0
2006-01-30 14:50:00,25.03,25.05,25.01,25.04,57100.0,16.619,16.6323,16.6057,16.6256,57100.0
2006-01-30 15:00:00,25.05,25.06,25.0,25.0,198600.0,16.6323,16.6389,16.5991,16.5991,198600.0
2006-01-30 15:10:00,25.0,25.01,24.96,24.98,77400.0,16.5991,16.6057,16.5725,16.5858,77400.0
2006-01-30 15:20:00,24.99,25.0,24.93,24.97,124400.0,16.5924,16.5991,16.5526,16.5791,124400.0
2006-01-30 15:30:00,24.97,24.98,24.94,24.94,176900.0,16.5791,16.5858,16.5592,16.5592,176900.0
2006-01-30 15:40:00,24.95,25.05,24.94,24.97,219600.0,16.5659,16.6323,16.5592,16.5791,219600.0
2006-01-30 15:50:00,24.99,25.01,24.92,24.94,496800.0,16.5924,16.6057,16.5459,16.5592,496800.0
2006-01-31 09:30:00,24.78,24.97,24.77,24.97,255900.0,16.453,16.5791,16.4463,16.5791,255900.0
2006-01-31 09:40:00,24.97,24.99,24.86,24.88,132400.0,16.5791,16.5924,16.5061,16.5194,132400.0
2006-01-31 09:50:00,24.87,24.89,24.74,24.79,227900.0,16.5127,16.526,16.4264,16.4596,227900.0
2006-01-31 10:00:00,24.79,24.8,24.75,24.8,201100.0,16.4596,16.4663,16.4331,16.4663,201100.0
2006-01-31 10:10:00,24.79,24.82,24.74,24.76,202600.0,16.4596,16.4795,16.4264,16.4397,202600.0
2006-01-31 10:20:00,24.75,24.75,24.58,24.58,371700.0,16.4331,16.4331,16.3202,16.3202,371700.0
2006-01-31 10:30:00,24.59,24.67,24.58,24.61,285900.0,16.3268,16.3799,16.3202,16.3401,285900.0
2006-01-31 10:40:00,24.61,24.65,24.58,24.63,150400.0,16.3401,16.3667,16.3202,16.3534,150400.0
2006-01-31 10:50:00,24.62,24.72,24.62,24.71,153200.0,16.3468,16.4131,16.3468,16.4065,153200.0
2006-01-31 11:00:00,24.7,24.71,24.62,24.63,79400.0,16.3999,16.4065,16.3468,16.3534,79400.0
2006-01-31 11:10:00,24.64,24.7,24.62,24.68,88500.0,16.36,16.3999,16.3468,16.3866,88500.0
2006-01-31 11:20:00,24.68,24.68,24.65,24.67,75700.0,16.3866,16.3866,16.3667,16.3799,75700.0
2006-01-31 11:30:00,24.68,24.69,24.64,24.68,38300.0,16.3866,16.3932,16.36,16.3866,38300.0
2006-01-31 11:40:00,24.68,24.7,24.64,24.65,66000.0,16.3866,16.3999,16.36,16.3667,66000.0
2006-01-31 11:50:00,24.65,24.66,24.61,24.62,91100.0,16.3667,16.3733,16.3401,16.3468,91100.0
2006-01-31 12:00:00,24.62,24.64,24.6,24.63,54100.0,16.3468,16.36,16.3335,16.3534,54100.0
2006-01-31 12:10:00,24.62,24.62,24.57,24.57,79800.0,16.3468,16.3468,16.3136,16.3136,79800.0
2006-01-31 12:20:00,24.58,24.62,24.57,24.6,58900.0,16.3202,16.3468,16.3136,16.3335,58900.0
2006-01-31 12:30:00,24.6,24.61,24.55,24.57,63200.0,16.3335,16.3401,16.3003,16.3136,63200.0
2006-01-31 12:40:00,24.57,24.57,24.51,24.54,132900.0,16.3136,16.3136,16.2737,16.2936,132900.0
2006-01-31 12:50:00,24.54,24.55,24.49,24.49,228400.0,16.2936,16.3003,16.2604,16.2604,228400.0
2006-01-31 13:00:00,24.49,24.55,24.48,24.53,153900.0,16.2604,16.3003,16.2538,16.287,153900.0
2006-01-31 13:10:00,24.53,24.58,24.52,24.56,199500.0,16.287,16.3202,16.2804,16.3069,199500.0
2006-01-31 13:20:00,24.56,24.6,24.53,24.55,330800.0,16.3069,16.3335,16.287,16.3003,330800.0
2006-01-31 13:30:00,24.55,24.59,24.46,24.46,957300.0,16.3003,16.3268,16.2405,16.2405,957300.0
2006-01-31 13:40:00,24.46,24.5,24.35,24.5,258300.0,16.2405,16.2671,16.1675,16.2671,258300.0
2006-01-31 13:50:00,24.49,24.53,24.46,24.51,310600.0,16.2604,16.287,16.2405,16.2737,310600.0
2006-01-31 14:00:00,24.5,24.53,24.47,24.49,221500.0,16.2671,16.287,16.2472,16.2604,221500.0
2006-01-31 14:10:00,24.5,24.52,24.42,24.44,187200.0,16.2671,16.2804,16.214,16.2272,187200.0
2006-01-31 14:20:00,24.43,24.5,24.26,24.5,451200.0,16.2206,16.2671,16.1077,16.2671,451200.0
2006-01-31 14:30:00,24.49,24.51,24.33,24.5,158300.0,16.2604,16.2737,16.1542,16.2671,158300.0
2006-01-31 14:40:00,24.5,24.51,24.45,24.47,165700.0,16.2671,16.2737,16.2339,16.2472,165700.0
2006-01-31 14:50:00,24.48,24.53,24.46,24.52,286400.0,16.2538,16.287,16.2405,16.2804,286400.0
2006-01-31 15:00:00,24.53,24.56,24.5,24.56,223000.0,16.287,16.3069,16.2671,16.3069,223000.0
2006-01-31 15:10:00,24.55,24.6,24.49,24.49,229200.0,16.3003,16.3335,16.2604,16.2604,229200.0
2006-01-31 15:20:00,24.49,24.54,24.49,24.53,181800.0,16.2604,16.2936,16.2604,16.287,181800.0
2006-01-31 15:30:00,24.53,24.54,24.47,24.48,179500.0,16.287,16.2936,16.2472,16.2538,179500.0
2006-01-31 15:40:00,24.48,24.49,24.38,24.45,296500.0,16.2538,16.2604,16.1874,16.2339,296500.0
2006-01-31 15:50:00,24.45,24.47,24.38,24.38,407200.0,16.2339,16.2472,16.1874,16.1874,407200.0
2006-02-01 09:30:00,24.43,24.49,24.28,24.45,428500.0,16.2206,16.2604,16.121,16.2339,428500.0
2006-02-01 09:40:00,24.46,24.6,24.44,24.52,366300.0,16.2405,16.3335,16.2272,16.2804,366300.0
2006-02-01 09:50:00,24.52,24.56,24.48,24.5,237300.0,16.2804,16.3069,16.2538,16.2671,237300.0
2006-02-01 10:00:00,24.5,24.54,24.47,24.51,459800.0,16.2671,16.2936,16.2472,16.2737,459800.0
2006-02-01 10:10:00,24.51,24.66,24.5,24.66,325300.0,16.2737,16.3733,16.2671,16.3733,325300.0
2006-02-01 10:20:00,24.66,24.88,24.63,24.87,404100.0,16.3733,16.5194,16.3534,16.5127,404100.0
2006-02-01 10:30:00,24.87,24.89,24.82,24.84,301100.0,16.5127,16.526,16.4795,16.4928,301100.0
2006-02-01 10:40:00,24.85,24.88,24.77,24.82,202200.0,16.4995,16.5194,16.4463,16.4795,202200.0
2006-02-01 10:50:00,24.82,24.86,24.76,24.76,445900.0,16.4795,16.5061,16.4397,16.4397,445900.0
2006-02-01 11:00:00,24.76,24.81,24.72,24.76,134500.0,16.4397,16.4729,16.4131,16.4397,134500.0
2006-02-01 11:10:00,24.76,24.77,24.68,24.7,131700.0,16.4397,16.4463,16.3866,16.3999,131700.0
2006-02-01 11:20:00,24.7,24.7,24.67,24.7,164100.0,16.3999,16.3999,16.3799,16.3999,164100.0
2006-02-01 11:30:00,24.7,24.76,24.68,24.75,160300.0,16.3999,16.4397,16.3866,16.4331,160300.0
2006-02-01 11:40:00,24.74,24.8,24.68,24.71,205200.0,16.4264,16.4663,16.3866,16.4065,205200.0
2006-02-01 11:50:00,24.71,24.76,24.63,24.66,138700.0,16.4065,16.4397,16.3534,16.3733,138700.0
2006-02-01 12:00:00,24.66,24.68,24.51,24.52,169700.0,16.3733,16.3866,16.2737,16.2804,169700.0
2006-02-01 12:10:00,24.52,24.53,24.47,24.53,126700.0,16.2804,16.287,16.2472,16.287,126700.0
2006-02-01 12:20:00,24.53,24.77,24.52,24.62,161100.0,16.287,16.4463,16.2804,16.3468,161100.0
2006-02-01 12:30:00,24.62,24.69,24.61,24.65,150100.0,16.3468,16.3932,16.3401,16.3667,150100.0
2006-02-01 12:40:00,24.64,24.67,24.6,24.6,92500.0,16.36,16.3799,16.3335,16.3335,92500.0
2006-02-01 12:50:00,24.61,24.66,24.58,24.61,346900.0,16.3401,16.3733,16.3202,16.3401,346900.0
2006-02-01 13:00:00,24.62,24.63,24.58,24.6,97500.0,16.3468,16.3534,16.3202,16.3335,97500.0
2006-02-01 13:10:00,24.6,24.6,24.48,24.56,183000.0,16.3335,16.3335,16.2538,16.3069,183000.0
2006-02-01 13:20:00,24.55,24.59,24.49,24.53,267100.0,16.3003,16.3268,16.2604,16.287,267100.0
2006-02-01 13:30:00,24.53,24.54,24.45,24.51,179500.0,16.287,16.2936,16.2339,16.2737,179500.0
2006-02-01 13:40:00,24.5,24.62,24.49,24.51,247300.0,16.2671,16.3468,16.2604,16.2737,247300.0
2006-02-01 13:50:00,24.51,24.54,24.5,24.51,183800.0,16.2737,16.2936,16.2671,16.2737,183800.0
2006-02-01 14:00:00,24.52,24.61,24.51,24.59,147100.0,16.2804,16.3401,16.2737,16.3268,147100.0
2006-02-01 14:10:00,24.6,24.68,24.58,24.68,121500.0,16.3335,16.3866,16.3202,16.3866,121500.0
2006-02-01 14:20:00,24.68,24.68,24.59,24.62,361700.0,16.3866,16.3866,16.3268,16.3468,361700.0
2006-02-01 14:30:00,24.62,24.76,24.61,24.76,238000.0,16.3468,16.4397,16.3401,16.4397,238000.0
2006-02-01 14:40:00,24.74,24.78,24.68,24.77,151400.0,16.4264,16.453,16.3866,16.4463,151400.0
2006-02-01 14:50:00,24.76,24.85,24.76,24.79,219100.0,16.4397,16.4995,16.4397,16.4596,219100.0
2006-02-01 15:00:00,24.8,24.87,24.79,24.85,156300.0,16.4663,16.5127,16.4596,16.4995,156300.0
2006-02-01 15:10:00,24.85,24.89,24.8,24.8,136200.0,16.4995,16.526,16.4663,16.4663,136200.0
2006-02-01 15:20:00,24.81,24.93,24.8,24.92,345800.0,16.4729,16.5526,16.4663,16.5459,345800.0
2006-02-01 15:30:00,24.92,25.02,24.91,25.0,595900.0,16.5459,16.6123,16.5393,16.5991,595900.0
2006-02-01 15:40:00,25.0,25.16,25.0,25.08,614200.0,16.5991,16.7053,16.5991,16.6522,614200.0
2006-02-01 15:50:00,25.09,25.16,25.02,25.05,578800.0,16.6588,16.7053,16.6123,16.6323,578800.0
2006-02-02 09:30:00,25.0,25.16,24.97,25.16,308600.0,16.5991,16.7053,16.5791,16.7053,308600.0
2006-02-02 09:40:00,25.17,25.43,25.09,25.4,482400.0,16.7119,16.8846,16.6588,16.8646,482400.0
2006-02-02 09:50:00,25.39,25.45,25.2,25.2,386600.0,16.858,16.8978,16.7318,16.7318,386600.0
2006-02-02 10:00:00,25.2,25.29,25.1,25.24,342000.0,16.7318,16.7916,16.6655,16.7584,342000.0
2006-02-02 10:10:00,25.24,25.24,25.07,25.1,462000.0,16.7584,16.7584,16.6455,16.6655,462000.0
2006-02-02 10:20:00,25.1,25.11,24.97,24.97,547000.0,16.6655,16.6721,16.5791,16.5791,547000.0
2006-02-02 10:30:00,24.95,24.95,24.76,24.76,336800.0,16.5659,16.5659,16.4397,16.4397,336800.0
2006-02-02 10:40:00,24.75,24.76,24.62,24.68,266000.0,16.4331,16.4397,16.3468,16.3866,266000.0
2006-02-02 10:50:00,24.69,24.78,24.64,24.65,252700.0,16.3932,16.453,16.36,16.3667,252700.0
2006-02-02 11:00:00,24.66,24.67,24.43,24.44,360300.0,16.3733,16.3799,16.2206,16.2272,360300.0
2006-02-02 11:10:00,24.43,24.49,24.35,24.42,273600.0,16.2206,16.2604,16.1675,16.214,273600.0
2006-02-02 11:20:00,24.41,24.45,24.34,24.38,344500.0,16.2073,16.2339,16.1608,16.1874,344500.0
2006-02-02 11:30:00,24.36,24.54,24.34,24.54,308100.0,16.1741,16.2936,16.1608,16.2936,308100.0
2006-02-02 11:40:00,24.54,24.59,24.47,24.55,254200.0,16.2936,16.3268,16.2472,16.3003,254200.0
2006-02-02 11:50:00,24.54,24.6,24.52,24.52,191500.0,16.2936,16.3335,16.2804,16.2804,191500.0
2006-02-02 12:00:00,24.52,24.54,24.49,24.5,375900.0,16.2804,16.2936,16.2604,16.2671,375900.0
2006-02-02 12:10:00,24.5,24.52,24.44,24.48,587600.0,16.2671,16.2804,16.2272,16.2538,587600.0
2006-02-02 12:20:00,24.49,24.49,24.37,24.39,82600.0,16.2604,16.2604,16.1808,16.194,82600.0
2006-02-02 12:30:00,24.38,24.43,24.35,24.43,167200.0,16.1874,16.2206,16.1675,16.2206,167200.0
2006-02-02 12:40:00,24.42,24.47,24.42,24.46,41600.0,16.214,16.2472,16.214,16.2405,41600.0
2006-02-02 12:50:00,24.46,24.54,24.45,24.48,168200.0,16.2405,16.2936,16.2339,16.2538,168200.0
2006-02-02 13:00:00,24.49,24.5,24.35,24.37,196700.0,16.2604,16.2671,16.1675,16.1808,196700.0
2006-02-02 13:10:00,24.38,24.4,24.32,24.36,156800.0,16.1874,16.2007,16.1476,16.1741,156800.0
2006-02-02 13:20:00,24.36,24.38,24.25,24.32,328000.0,16.1741,16.1874,16.1011,16.1476,328000.0
2006-02-02 13:30:00,24.32,24.35,24.3,24.34,160800.0,16.1476,16.1675,16.1343,16.1608,160800.0
2006-02-02 13:40:00,24.33,24.36,24.3,24.33,261300.0,16.1542,16.1741,16.1343,16.1542,261300.0
2006-02-02 13:50:00,24.32,24.39,24.3,24.34,213400.0,16.1476,16.194,16.1343,16.1608,213400.0
2006-02-02 14:00:00,24.32,24.33,24.24,24.31,167300.0,16.1476,16.1542,16.0944,16.1409,167300.0
2006-02-02 14:10:00,24.31,24.37,24.31,24.35,161600.0,16.1409,16.1808,16.1409,16.1675,161600.0
2006-02-02 14:20:00,24.34,24.38,24.34,24.35,95800.0,16.1608,16.1874,16.1608,16.1675,95800.0
2006-02-02 14:30:00,24.35,24.43,24.34,24.4,124300.0,16.1675,16.2206,16.1608,16.2007,124300.0
2006-02-02 14:40:00,24.42,24.42,24.25,24.29,342600.0,16.214,16.214,16.1011,16.1276,342600.0
2006-02-02 14:50:00,24.3,24.31,24.18,24.2,211500.0,16.1343,16.1409,16.0546,16.0679,211500.0
2006-02-02 15:00:00,24.2,24.29,24.11,24.27,280400.0,16.0679,16.1276,16.0081,16.1144,280400.0
2006-02-02 15:10:00,24.28,24.32,24.23,24.32,241100.0,16.121,16.1476,16.0878,16.1476,241100.0
2006-02-02 15:20:00,24.33,24.37,24.24,24.26,242100.0,16.1542,16.1808,16.0944,16.1077,242100.0
2006-02-02 15:30:00,24.27,24.28,24.17,24.2,378300.0,16.1144,16.121,16.048,16.0679,378300.0
2006-02-02 15:40:00,24.2,24.24,24.13,24.24,692400.0,16.0679,16.0944,16.0214,16.0944,692400.0
2006-02-02 15:50:00,24.23,24.35,24.23,24.24,711300.0,16.0878,16.1675,16.0878,16.0944,711300.0
2006-02-03 09:30:00,24.23,24.67,24.23,24.5,809600.0,16.0878,16.3799,16.0878,16.2671,809600.0
2006-02-03 09:40:00,24.5,24.5,24.23,24.36,302200.0,16.2671,16.2671,16.0878,16.1741,302200.0
2006-02-03 09:50:00,24.36,25.25,24.15,24.28,319400.0,16.1741,16.765,16.0347,16.121,319400.0
2006-02-03 10:00:00,24.28,24.41,24.27,24.36,236200.0,16.121,16.2073,16.1144,16.1741,236200.0
2006-02-03 10:10:00,24.35,24.35,24.24,24.29,208800.0,16.1675,16.1675,16.0944,16.1276,208800.0
2006-02-03 10:20:00,24.29,24.3,24.19,24.19,127900.0,16.1276,16.1343,16.0612,16.0612,127900.0
2006-02-03 10:30:00,24.18,24.2,24.05,24.07,312400.0,16.0546,16.0679,15.9683,15.9816,312400.0
2006-02-03 10:40:00,24.07,24.16,24.05,24.06,185900.0,15.9816,16.0413,15.9683,15.9749,185900.0
2006-02-03 10:50:00,24.05,24.2,24.02,24.16,182300.0,15.9683,16.0679,15.9484,16.0413,182300.0
2006-02-03 11:00:00,24.16,24.25,24.13,24.22,183900.0,16.0413,16.1011,16.0214,16.0812,183900.0
2006-02-03 11:10:00,24.21,24.23,24.12,24.21,158500.0,16.0745,16.0878,16.0148,16.0745,158500.0
2006-02-03 11:20:00,24.21,24.3,24.13,24.26,131100.0,16.0745,16.1343,16.0214,16.1077,131100.0
2006-02-03 11:30:00,24.26,24.49,24.25,24.48,206800.0,16.1077,16.2604,16.1011,16.2538,206800.0
2006-02-03 11:40:00,24.47,24.6,24.47,24.57,247900.0,16.2472,16.3335,16.2472,16.3136,247900.0
2006-02-03 11:50:00,24.57,24.58,24.5,24.51,147700.0,16.3136,16.3202,16.2671,16.2737,147700.0
2006-02-03 12:00:00,24.52,24.56,24.5,24.5,119100.0,16.2804,16.3069,16.2671,16.2671,119100.0
2006-02-03 12:10:00,24.5,24.52,24.42,24.49,168800.0,16.2671,16.2804,16.214,16.2604,168800.0
2006-02-03 12:20:00,24.49,24.52,24.47,24.5,135700.0,16.2604,16.2804,16.2472,16.2671,135700.0
2006-02-03 12:30:00,24.5,24.6,24.49,24.55,127400.0,16.2671,16.3335,16.2604,16.3003,127400.0
2006-02-03 12:40:00,24.55,24.66,24.55,24.65,178600.0,16.3003,16.3733,16.3003,16.3667,178600.0
2006-02-03 12:50:00,24.64,24.74,24.63,24.7,204800.0,16.36,16.4264,16.3534,16.3999,204800.0
2006-02-03 13:00:00,24.71,24.73,24.65,24.72,105100.0,16.4065,16.4198,16.3667,16.4131,105100.0
2006-02-03 13:10:00,24.71,24.76,24.64,24.68,163900.0,16.4065,16.4397,16.36,16.3866,163900.0
2006-02-03 13:20:00,24.68,24.86,24.67,24.76,278500.0,16.3866,16.5061,16.3799,16.4397,278500.0
2006-02-03 13:30:00,24.75,24.76,24.51,24.69,294700.0,16.4331,16.4397,16.2737,16.3932,294700.0
2006-02-03 13:40:00,24.68,24.72,24.62,24.68,80100.0,16.3866,16.4131,16.3468,16.3866,80100.0
2006-02-03 13:50:00,24.69,24.69,24.6,24.61,95000.0,16.3932,16.3932,16.3335,16.3401,95000.0
2006-02-03 14:00:00,24.62,24.68,24.6,24.68,88800.0,16.3468,16.3866,16.3335,16.3866,88800.0
2006-02-03 14:10:00,24.68,24.7,24.51,24.57,151700.0,16.3866,16.3999,16.2737,16.3136,151700.0
2006-02-03 14:20:00,24.57,24.61,24.5,24.56,213500.0,16.3136,16.3401,16.2671,16.3069,213500.0
2006-02-03 14:30:00,24.56,24.62,24.55,24.62,139300.0,16.3069,16.3468,16.3003,16.3468,139300.0
2006-02-03 14:40:00,24.62,24.62,24.54,24.56,109100.0,16.3468,16.3468,16.2936,16.3069,109100.0
2006-02-03 14:50:00,24.57,24.59,24.55,24.56,105500.0,16.3136,16.3268,16.3003,16.3069,105500.0
2006-02-03 15:00:00,24.56,24.68,24.55,24.65,181500.0,16.3069,16.3866,16.3003,16.3667,181500.0
2006-02-03 15:10:00,24.64,24.68,24.62,24.65,128600.0,16.36,16.3866,16.3468,16.3667,128600.0
2006-02-03 15:20:00,24.64,24.66,24.56,24.56,186700.0,16.36,16.3733,16.3069,16.3069,186700.0
2006-02-03 15:30:00,24.56,24.56,24.46,24.49,269400.0,16.3069,16.3069,16.2405,16.2604,269400.0
2006-02-03 15:40:00,24.49,24.5,24.4,24.45,314900.0,16.2604,16.2671,16.2007,16.2339,314900.0
2006-02-03 15:50:00,24.46,24.65,24.42,24.53,369500.0,16.2405,16.3667,16.214,16.287,369500.0
2006-02-06 09:30:00,24.48,24.48,24.28,24.35,630400.0,16.2538,16.2538,16.121,16.1675,630400.0
2006-02-06 09:40:00,24.37,24.38,24.06,24.07,396200.0,16.1808,16.1874,15.9749,15.9816,396200.0
2006-02-06 09:50:00,24.09,24.2,24.09,24.13,154600.0,15.9949,16.0679,15.9949,16.0214,154600.0
2006-02-06 10:00:00,24.13,24.17,24.03,24.03,210900.0,16.0214,16.048,15.955,15.955,210900.0
2006-02-06 10:10:00,24.03,24.06,23.95,23.98,735800.0,15.955,15.9749,15.9019,15.9218,735800.0
2006-02-06 10:20:00,23.98,24.05,23.95,23.98,238000.0,15.9218,15.9683,15.9019,15.9218,238000.0
2006-02-06 10:30:00,23.98,24.05,23.96,24.05,179800.0,15.9218,15.9683,15.9085,15.9683,179800.0
2006-02-06 10:40:00,24.05,24.08,24.0,24.06,382100.0,15.9683,15.9882,15.9351,15.9749,382100.0
2006-02-06 10:50:00,24.06,24.11,23.94,23.99,291900.0,15.9749,16.0081,15.8953,15.9285,291900.0
2006-02-06 11:00:00,23.99,24.05,23.91,24.03,303800.0,15.9285,15.9683,15.8753,15.955,303800.0
2006-02-06 11:10:00,24.04,24.05,24.0,24.03,146800.0,15.9617,15.9683,15.9351,15.955,146800.0
2006-02-06 11:20:00,24.03,24.04,23.97,23.98,191800.0,15.955,15.9617,15.9152,15.9218,191800.0
2006-02-06 11:30:00,23.99,24.03,23.83,23.83,268200.0,15.9285,15.955,15.8222,15.8222,268200.0
2006-02-06 11:40:00,23.83,23.95,23.83,23.95,175700.0,15.8222,15.9019,15.8222,15.9019,175700.0
2006-02-06 11:50:00,23.95,23.96,23.88,23.91,250400.0,15.9019,15.9085,15.8554,15.8753,250400.0
2006-02-06 12:00:00,23.91,23.97,23.86,23.9,212400.0,15.8753,15.9152,15.8421,15.8687,212400.0
2006-02-06 12:10:00,23.91,23.92,23.86,23.87,141100.0,15.8753,15.882,15.8421,15.8488,141100.0
2006-02-06 12:20:00,23.87,23.88,23.82,23.84,154100.0,15.8488,15.8554,15.8156,15.8289,154100.0
2006-02-06 12:30:00,23.84,23.85,23.81,23.83,92000.0,15.8289,15.8355,15.8089,15.8222,92000.0
2006-02-06 12:40:00,23.83,23.85,23.68,23.68,303900.0,15.8222,15.8355,15.7226,15.7226,303900.0
2006-02-06 12:50:00,23.7,23.71,23.52,23.59,433800.0,15.7359,15.7425,15.6164,15.6629,433800.0
2006-02-06 13:00:00,23.59,23.79,23.58,23.78,171800.0,15.6629,15.7957,15.6562,15.789,171800.0
2006-02-06 13:10:00,23.77,23.8,23.66,23.76,125400.0,15.7824,15.8023,15.7093,15.7757,125400.0
2006-02-06 13:20:00,23.76,23.85,23.75,23.82,93400.0,15.7757,15.8355,15.7691,15.8156,93400.0
2006-02-06 13:30:00,23.84,23.91,23.83,23.83,131200.0,15.8289,15.8753,15.8222,15.8222,131200.0
2006-02-06 13:40:00,23.84,23.84,23.76,23.76,98800.0,15.8289,15.8289,15.7757,15.7757,98800.0
2006-02-06 13:50:00,23.76,23.79,23.61,23.78,172500.0,15.7757,15.7957,15.6761,15.789,172500.0
2006-02-06 14:00:00,23.78,23.78,23.52,23.57,187200.0,15.789,15.789,15.6164,15.6496,187200.0
2006-02-06 14:10:00,23.57,23.68,23.55,23.61,143700.0,15.6496,15.7226,15.6363,15.6761,143700.0
2006-02-06 14:20:00,23.62,23.73,23.61,23.68,76900.0,15.6828,15.7558,15.6761,15.7226,76900.0
2006-02-06 14:30:00,23.68,23.78,23.63,23.66,103800.0,15.7226,15.789,15.6894,15.7093,103800.0
2006-02-06 14:40:00,23.66,23.7,23.6,23.66,120400.0,15.7093,15.7359,15.6695,15.7093,120400.0
2006-02-06 14:50:00,23.66,23.7,23.62,23.69,73800.0,15.7093,15.7359,15.6828,15.7293,73800.0
2006-02-06 15:00:00,23.65,23.72,23.65,23.7,160500.0,15.7027,15.7492,15.7027,15.7359,160500.0
2006-02-06 15:10:00,23.71,23.84,23.7,23.82,117700.0,15.7425,15.8289,15.7359,15.8156,117700.0
2006-02-06 15:20:00,23.83,23.89,23.8,23.88,121700.0,15.8222,15.8621,15.8023,15.8554,121700.0
2006-02-06 15:30:00,23.88,23.94,23.82,23.86,181000.0,15.8554,15.8953,15.8156,15.8421,181000.0
2006-02-06 15:40:00,23.86,24.03,23.86,24.03,245700.0,15.8421,15.955,15.8421,15.955,245700.0
2006-02-06 15:50:00,24.03,24.06,23.96,23.99,305800.0,15.955,15.9749,15.9085,15.9285,305800.0
2006-02-07 09:30:00,23.83,23.87,23.02,23.38,867300.0,15.8222,15.8488,15.2844,15.5234,867300.0
2006-02-07 09:40:00,23.4,23.68,23.36,23.65,561300.0,15.5367,15.7226,15.5102,15.7027,561300.0
2006-02-07 09:50:00,23.64,23.76,23.59,23.64,326300.0,15.6961,15.7757,15.6629,15.6961,326300.0
2006-02-07 10:00:00,23.63,23.86,23.63,23.86,367600.0,15.6894,15.8421,15.6894,15.8421,367600.0
2006-02-07 10:10:00,23.84,23.97,23.82,23.82,328200.0,15.8289,15.9152,15.8156,15.8156,328200.0
2006-02-07 10:20:00,23.82,23.82,23.66,23.82,316900.0,15.8156,15.8156,15.7093,15.8156,316900.0
2006-02-07 10:30:00,23.81,23.92,23.79,23.89,336700.0,15.8089,15.882,15.7957,15.8621,336700.0
2006-02-07 10:40:00,23.87,23.9,23.67,23.9,188100.0,15.8488,15.8687,15.716,15.8687,188100.0
2006-02-07 10:50:00,23.9,24.05,23.88,23.95,380400.0,15.8687,15.9683,15.8554,15.9019,380400.0
2006-02-07 11:00:00,23.95,23.97,23.79,23.9,440100.0,15.9019,15.9152,15.7957,15.8687,440100.0
2006-02-07 11:10:00,23.91,23.99,23.85,23.92,166200.0,15.8753,15.9285,15.8355,15.882,166200.0
2006-02-07 11:20:00,23.92,23.95,23.82,23.84,345600.0,15.882,15.9019,15.8156,15.8289,345600.0
2006-02-07 11:30:00,23.83,23.87,23.79,23.85,199100.0,15.8222,15.8488,15.7957,15.8355,199100.0
2006-02-07 11:40:00,23.84,23.9,23.8,23.82,138200.0,15.8289,15.8687,15.8023,15.8156,138200.0
2006-02-07 11:50:00,23.82,23.9,23.8,23.86,100600.0,15.8156,15.8687,15.8023,15.8421,100600.0
2006-02-07 12:00:00,23.86,23.96,23.85,23.92,268300.0,15.8421,15.9085,15.8355,15.882,268300.0
2006-02-07 12:10:00,23.91,23.93,23.9,23.91,157500.0,15.8753,15.8886,15.8687,15.8753,157500.0
2006-02-07 12:20:00,23.91,23.91,23.86,23.87,85100.0,15.8753,15.8753,15.8421,15.8488,85100.0
2006-02-07 12:30:00,23.87,23.87,23.82,23.85,436600.0,15.8488,15.8488,15.8156,15.8355,436600.0
2006-02-07 12:40:00,23.85,23.88,23.71,23.75,179300.0,15.8355,15.8554,15.7425,15.7691,179300.0
2006-02-07 12:50:00,23.76,23.85,23.75,23.85,101500.0,15.7757,15.8355,15.7691,15.8355,101500.0
2006-02-07 13:00:00,23.84,23.86,23.69,23.69,173100.0,15.8289,15.8421,15.7293,15.7293,173100.0
2006-02-07 13:10:00,23.7,23.75,23.65,23.75,170500.0,15.7359,15.7691,15.7027,15.7691,170500.0
2006-02-07 13:20:00,23.75,23.84,23.75,23.79,133400.0,15.7691,15.8289,15.7691,15.7957,133400.0
2006-02-07 13:30:00,23.8,23.83,23.77,23.78,112500.0,15.8023,15.8222,15.7824,15.789,112500.0
2006-02-07 13:40:00,23.78,23.8,23.75,23.75,74400.0,15.789,15.8023,15.7691,15.7691,74400.0
2006-02-07 13:50:00,23.75,23.78,23.7,23.71,111100.0,15.7691,15.789,15.7359,15.7425,111100.0
2006-02-07 14:00:00,23.72,23.74,23.69,23.71,99100.0,15.7492,15.7625,15.7293,15.7425,99100.0
2006-02-07 14:10:00,23.72,23.8,23.72,23.78,195700.0,15.7492,15.8023,15.7492,15.789,195700.0
2006-02-07 14:20:00,23.78,23.92,23.78,23.92,125000.0,15.789,15.882,15.789,15.882,125000.0
2006-02-07 14:30:00,23.91,23.93,23.86,23.88,181400.0,15.8753,15.8886,15.8421,15.8554,181400.0
2006-02-07 14:40:00,23.88,23.91,23.85,23.89,172100.0,15.8554,15.8753,15.8355,15.8621,172100.0
2006-02-07 14:50:00,23.9,23.9,23.86,23.87,120600.0,15.8687,15.8687,15.8421,15.8488,120600.0
2006-02-07 15:00:00,23.87,23.96,23.87,23.95,138200.0,15.8488,15.9085,15.8488,15.9019,138200.0
2006-02-07 15:10:00,23.95,24.0,23.9,24.0,208400.0,15.9019,15.9351,15.8687,15.9351,208400.0
2006-02-07 15:20:00,24.0,24.02,23.94,23.99,251800.0,15.9351,15.9484,15.8953,15.9285,251800.0
2006-02-07 15:30:00,23.99,24.07,23.97,24.05,305500.0,15.9285,15.9816,15.9152,15.9683,305500.0
2006-02-07 15:40:00,24.04,24.06,24.01,24.03,268700.0,15.9617,15.9749,15.9417,15.955,268700.0
2006-02-07 15:50:00,24.02,24.06,23.98,24.06,359900.0,15.9484,15.9749,15.9218,15.9749,359900.0
2006-02-08 09:30:00,24.02,24.15,23.87,24.03,543000.0,15.9484,16.0347,15.8488,15.955,543000.0
2006-02-08 09:40:00,24.03,24.1,23.98,24.01,344700.0,15.955,16.0015,15.9218,15.9417,344700.0
2006-02-08 09:50:00,24.01,24.02,23.57,23.59,374300.0,15.9417,15.9484,15.6496,15.6629,374300.0
2006-02-08 10:00:00,23.58,23.72,23.52,23.58,524700.0,15.6562,15.7492,15.6164,15.6562,524700.0
2006-02-08 10:10:00,23.58,23.64,23.53,23.61,270900.0,15.6562,15.6961,15.623,15.6761,270900.0
2006-02-08 10:20:00,23.61,23.74,23.61,23.72,218100.0,15.6761,15.7625,15.6761,15.7492,218100.0
2006-02-08 10:30:00,23.72,23.82,23.71,23.73,227100.0,15.7492,15.8156,15.7425,15.7558,227100.0
2006-02-08 10:40:00,23.72,23.79,23.71,23.72,177300.0,15.7492,15.7957,15.7425,15.7492,177300.0
2006-02-08 10:50:00,23.72,23.74,23.68,23.68,150900.0,15.7492,15.7625,15.7226,15.7226,150900.0
2006-02-08 11:00:00,23.69,23.77,23.67,23.72,147900.0,15.7293,15.7824,15.716,15.7492,147900.0
2006-02-08 11:10:00,23.73,23.8,23.72,23.75,101700.0,15.7558,15.8023,15.7492,15.7691,101700.0
2006-02-08 11:20:00,23.74,23.78,23.71,23.72,115400.0,15.7625,15.789,15.7425,15.7492,115400.0
2006-02-08 11:30:00,23.72,23.82,23.72,23.8,123900.0,15.7492,15.8156,15.7492,15.8023,123900.0
2006-02-08 11:40:00,23.8,23.82,23.78,23.79,118200.0,15.8023,15.8156,15.789,15.7957,118200.0
2006-02-08 11:50:00,23.79,23.81,23.75,23.79,103700.0,15.7957,15.8089,15.7691,15.7957,103700.0
2006-02-08 12:00:00,23.78,23.89,23.78,23.88,162900.0,15.789,15.8621,15.789,15.8554,162900.0
2006-02-08 12:10:00,23.89,23.9,23.84,23.84,146100.0,15.8621,15.8687,15.8289,15.8289,146100.0
2006-02-08 12:20:00,23.85,23.9,23.84,23.86,188000.0,15.8355,15.8687,15.8289,15.8421,188000.0
2006-02-08 12:30:00,23.87,23.9,23.86,23.89,132800.0,15.8488,15.8687,15.8421,15.8621,132800.0
2006-02-08 12:40:00,23.89,24.04,23.89,24.01,437500.0,15.8621,15.9617,15.8621,15.9417,437500.0
2006-02-08 12:50:00,24.0,24.01,23.87,23.92,135600.0,15.9351,15.9417,15.8488,15.882,135600.0
2006-02-08 13:00:00,23.92,23.93,23.82,23.88,87900.0,15.882,15.8886,15.8156,15.8554,87900.0
2006-02-08 13:10:00,23.87,23.9,23.79,23.86,155500.0,15.8488,15.8687,15.7957,15.8421,155500.0
2006-02-08 13:20:00,23.86,23.88,23.82,23.85,98000.0,15.8421,15.8554,15.8156,15.8355,98000.0
2006-02-08 13:30:00,23.87,23.89,23.82,23.86,120900.0,15.8488,15.8621,15.8156,15.8421,120900.0
2006-02-08 13:40:00,23.88,23.92,23.86,23.89,86900.0,15.8554,15.882,15.8421,15.8621,86900.0
2006-02-08 13:50:00,23.89,23.93,23.87,23.9,160300.0,15.8621,15.8886,15.8488,15.8687,160300.0
2006-02-08 14:00:00,23.91,23.92,23.83,23.87,129000.0,15.8753,15.882,15.8222,15.8488,129000.0
2006-02-08 14:10:00,23.87,23.89,23.78,23.8,126200.0,15.8488,15.8621,15.789,15.8023,126200.0
2006-02-08 14:20:00,23.8,23.88,23.8,23.81,134300.0,15.8023,15.8554,15.8023,15.8089,134300.0
2006-02-08 14:30:00,23.81,23.86,23.81,23.81,87000.0,15.8089,15.8421,15.8089,15.8089,87000.0
2006-02-08 14:40:00,23.81,23.84,23.8,23.8,110500.0,15.8089,15.8289,15.8023,15.8023,110500.0
2006-02-08 14:50:00,23.8,23.85,23.8,23.84,105100.0,15.8023,15.8355,15.8023,15.8289,105100.0
2006-02-08 15:00:00,23.84,23.98,23.8,23.98,197300.0,15.8289,15.9218,15.8023,15.9218,197300.0
2006-02-08 15:10:00,23.98,24.03,23.95,23.98,179100.0,15.9218,15.955,15.9019,15.9218,179100.0
2006-02-08 15:20:00,23.98,24.05,23.97,24.02,185300.0,15.9218,15.9683,15.9152,15.9484,185300.0
2006-02-08 15:30:00,24.01,24.04,23.98,24.0,189300.0,15.9417,15.9617,15.9218,15.9351,189300.0
2006-02-08 15:40:00,24.0,24.08,24.0,24.07,208200.0,15.9351,15.9882,15.9351,15.9816,208200.0
2006-02-08 15:50:00,24.07,24.13,24.06,24.1,414400.0,15.9816,16.0214,15.9749,16.0015,414400.0
2006-02-09 09:30:00,24.25,24.29,24.14,24.25,633500.0,16.1011,16.1276,16.028,16.1011,633500.0
2006-02-09 09:40:00,24.26,24.48,24.26,24.32,559300.0,16.1077,16.2538,16.1077,16.1476,559300.0
2006-02-09 09:50:00,24.32,24.42,24.2,24.36,405700.0,16.1476,16.214,16.0679,16.1741,405700.0
2006-02-09 10:00:00,24.36,24.47,24.36,24.41,274700.0,16.1741,16.2472,16.1741,16.2073,274700.0
2006-02-09 10:10:00,24.4,24.46,24.32,24.38,342400.0,16.2007,16.2405,16.1476,16.1874,342400.0
2006-02-09 10:20:00,24.39,24.39,24.21,24.23,291100.0,16.194,16.194,16.0745,16.0878,291100.0
2006-02-09 10:30:00,24.24,24.33,24.22,24.26,405000.0,16.0944,16.1542,16.0812,16.1077,405000.0
2006-02-09 10:40:00,24.26,24.35,24.25,24.3,180300.0,16.1077,16.1675,16.1011,16.1343,180300.0
2006-02-09 10:50:00,24.31,24.33,24.29,24.3,197500.0,16.1409,16.1542,16.1276,16.1343,197500.0
2006-02-09 11:00:00,24.3,24.37,24.28,24.32,247900.0,16.1343,16.1808,16.121,16.1476,247900.0
2006-02-09 11:10:00,24.31,24.32,24.28,24.29,398800.0,16.1409,16.1476,16.121,16.1276,398800.0
2006-02-09 11:20:00,24.29,24.33,24.27,24.32,86500.0,16.1276,16.1542,16.1144,16.1476,86500.0
2006-02-09 11:30:00,24.31,24.32,24.27,24.3,104400.0,16.1409,16.1476,16.1144,16.1343,104400.0
2006-02-09 11:40:00,24.3,24.31,24.27,24.27,190700.0,16.1343,16.1409,16.1144,16.1144,190700.0
2006-02-09 11:50:00,24.26,24.29,24.17,24.23,199300.0,16.1077,16.1276,16.048,16.0878,199300.0
2006-02-09 12:00:00,24.22,24.25,24.2,24.24,154000.0,16.0812,16.1011,16.0679,16.0944,154000.0
2006-02-09 12:10:00,24.24,24.27,24.22,24.25,169200.0,16.0944,16.1144,16.0812,16.1011,169200.0
2006-02-09 12:20:00,24.25,24.31,24.24,24.29,66200.0,16.1011,16.1409,16.0944,16.1276,66200.0
2006-02-09 12:30:00,24.28,24.29,24.22,24.29,89400.0,16.121,16.1276,16.0812,16.1276,89400.0
2006-02-09 12:40:00,24.3,24.3,24.22,24.27,44300.0,16.1343,16.1343,16.0812,16.1144,44300.0
2006-02-09 12:50:00,24.26,24.29,24.22,24.23,49900.0,16.1077,16.1276,16.0812,16.0878,49900.0
2006-02-09 13:00:00,24.23,24.31,24.2,24.2,107700.0,16.0878,16.1409,16.0679,16.0679,107700.0
2006-02-09 13:10:00,24.21,24.27,24.21,24.26,71800.0,16.0745,16.1144,16.0745,16.1077,71800.0
2006-02-09 13:20:00,24.26,24.26,24.21,24.22,83900.0,16.1077,16.1077,16.0745,16.0812,83900.0
2006-02-09 13:30:00,24.23,24.25,24.2,24.21,91400.0,16.0878,16.1011,16.0679,16.0745,91400.0
2006-02-09 13:40:00,24.21,24.24,24.2,24.23,69500.0,16.0745,16.0944,16.0679,16.0878,69500.0
2006-02-09 13:50:00,24.23,24.24,24.17,24.19,209000.0,16.0878,16.0944,16.048,16.0612,209000.0
2006-02-09 14:00:00,24.19,24.2,24.02,24.04,127300.0,16.0612,16.0679,15.9484,15.9617,127300.0
2006-02-09 14:10:00,24.04,24.05,23.95,23.98,231300.0,15.9617,15.9683,15.9019,15.9218,231300.0
2006-02-09 14:20:00,23.98,24.05,23.97,24.01,101200.0,15.9218,15.9683,15.9152,15.9417,101200.0
2006-02-09 14:30:00,24.0,24.04,24.0,24.02,104500.0,15.9351,15.9617,15.9351,15.9484,104500.0
2006-02-09 14:40:00,24.01,24.02,23.98,24.01,132700.0,15.9417,15.9484,15.9218,15.9417,132700.0
2006-02-09 14:50:00,24.01,24.06,24.0,24.02,67100.0,15.9417,15.9749,15.9351,15.9484,67100.0
2006-02-09 15:00:00,24.02,24.02,23.81,23.86,161500.0,15.9484,15.9484,15.8089,15.8421,161500.0
2006-02-09 15:10:00,23.84,23.92,23.82,23.83,174500.0,15.8289,15.882,15.8156,15.8222,174500.0
2006-02-09 15:20:00,23.83,23.87,23.78,23.78,189100.0,15.8222,15.8488,15.789,15.789,189100.0
2006-02-09 15:30:00,23.78,23.82,23.65,23.7,264400.0,15.789,15.8156,15.7027,15.7359,264400.0
2006-02-09 15:40:00,23.7,23.76,23.62,23.73,287500.0,15.7359,15.7757,15.6828,15.7558,287500.0
2006-02-09 15:50:00,23.72,23.76,23.7,23.71,267700.0,15.7492,15.7757,15.7359,15.7425,267700.0
2006-02-10 09:30:00,23.56,23.75,23.55,23.65,363300.0,15.643,15.7691,15.6363,15.7027,363300.0
2006-02-10 09:40:00,23.66,23.67,23.56,23.57,225400.0,15.7093,15.716,15.643,15.6496,225400.0
2006-02-10 09:50:00,23.57,23.58,23.48,23.48,194100.0,15.6496,15.6562,15.5898,15.5898,194100.0
2006-02-10 10:00:00,23.5,23.5,23.35,23.46,252200.0,15.6031,15.6031,15.5035,15.5766,252200.0
2006-02-10 10:10:00,23.46,23.48,23.42,23.44,242400.0,15.5766,15.5898,15.55,15.5633,242400.0
2006-02-10 10:20:00,23.43,23.47,23.41,23.43,204600.0,15.5566,15.5832,15.5434,15.5566,204600.0
2006-02-10 10:30:00,23.43,23.43,23.11,23.2,366700.0,15.5566,15.5566,15.3442,15.4039,366700.0
2006-02-10 10:40:00,23.21,23.3,23.15,23.15,402400.0,15.4106,15.4703,15.3707,15.3707,402400.0
2006-02-10 10:50:00,23.15,23.18,23.1,23.12,309600.0,15.3707,15.3906,15.3375,15.3508,309600.0
2006-02-10 11:00:00,23.11,23.17,23.07,23.17,245200.0,15.3442,15.384,15.3176,15.384,245200.0
2006-02-10 11:10:00,23.17,23.18,23.1,23.14,298000.0,15.384,15.3906,15.3375,15.3641,298000.0
2006-02-10 11:20:00,23.14,23.15,23.11,23.11,262500.0,15.3641,15.3707,15.3442,15.3442,262500.0
2006-02-10 11:30:00,23.11,23.15,23.06,23.15,265500.0,15.3442,15.3707,15.311,15.3707,265500.0
2006-02-10 11:40:00,23.15,23.23,23.12,23.17,151600.0,15.3707,15.4238,15.3508,15.384,151600.0
2006-02-10 11:50:00,23.17,23.26,23.16,23.25,81600.0,15.384,15.4438,15.3774,15.4371,81600.0
2006-02-10 12:00:00,23.25,23.44,23.23,23.44,176400.0,15.4371,15.5633,15.4238,15.5633,176400.0
2006-02-10 12:10:00,23.45,23.45,23.33,23.42,165400.0,15.5699,15.5699,15.4902,15.55,165400.0
2006-02-10 12:20:00,23.42,23.47,23.41,23.44,102800.0,15.55,15.5832,15.5434,15.5633,102800.0
2006-02-10 12:30:00,23.45,23.54,23.44,23.53,189200.0,15.5699,15.6297,15.5633,15.623,189200.0
2006-02-10 12:40:00,23.51,23.53,23.36,23.38,109800.0,15.6098,15.623,15.5102,15.5234,109800.0
2006-02-10 12:50:00,23.38,23.43,23.37,23.41,74400.0,15.5234,15.5566,15.5168,15.5434,74400.0
2006-02-10 13:00:00,23.41,23.41,23.34,23.36,899800.0,15.5434,15.5434,15.4969,15.5102,899800.0
2006-02-10 13:10:00,23.37,23.37,23.3,23.3,116900.0,15.5168,15.5168,15.4703,15.4703,116900.0
2006-02-10 13:20:00,23.3,23.33,23.23,23.24,94600.0,15.4703,15.4902,15.4238,15.4305,94600.0
2006-02-10 13:30:00,23.25,23.35,23.24,23.32,72400.0,15.4371,15.5035,15.4305,15.4836,72400.0
2006-02-10 13:40:00,23.33,23.35,23.26,23.28,77700.0,15.4902,15.5035,15.4438,15.457,77700.0
2006-02-10 13:50:00,23.27,23.36,23.22,23.34,100500.0,15.4504,15.5102,15.4172,15.4969,100500.0
2006-02-10 14:00:00,23.35,23.47,23.34,23.43,100500.0,15.5035,15.5832,15.4969,15.5566,100500.0
2006-02-10 14:10:00,23.43,23.45,23.42,23.43,94600.0,15.5566,15.5699,15.55,15.5566,94600.0
2006-02-10 14:20:00,23.44,23.49,23.36,23.42,198600.0,15.5633,15.5965,15.5102,15.55,198600.0
2006-02-10 14:30:00,23.41,23.47,23.39,23.46,93900.0,15.5434,15.5832,15.5301,15.5766,93900.0
2006-02-10 14:40:00,23.48,23.57,23.46,23.55,162600.0,15.5898,15.6496,15.5766,15.6363,162600.0
2006-02-10 14:50:00,23.56,23.64,23.5,23.54,204400.0,15.643,15.6961,15.6031,15.6297,204400.0
2006-02-10 15:00:00,23.52,23.59,23.52,23.53,140400.0,15.6164,15.6629,15.6164,15.623,140400.0
2006-02-10 15:10:00,23.53,23.63,23.51,23.59,501000.0,15.623,15.6894,15.6098,15.6629,501000.0
2006-02-10 15:20:00,23.59,23.65,23.55,23.55,146500.0,15.6629,15.7027,15.6363,15.6363,146500.0
2006-02-10 15:30:00,23.56,23.58,23.51,23.52,189800.0,15.643,15.6562,15.6098,15.6164,189800.0
2006-02-10 15:40:00,23.52,23.57,23.5,23.53,221300.0,15.6164,15.6496,15.6031,15.623,221300.0
2006-02-10 15:50:00,23.53,23.54,23.46,23.46,316100.0,15.623,15.6297,15.5766,15.5766,316100.0
2006-02-13 09:30:00,23.53,23.53,23.21,23.32,364200.0,15.623,15.623,15.4106,15.4836,364200.0
2006-02-13 09:40:00,23.33,23.63,23.25,23.56,147500.0,15.4902,15.6894,15.4371,15.643,147500.0
2006-02-13 09:50:00,23.57,23.73,23.48,23.72,220000.0,15.6496,15.7558,15.5898,15.7492,220000.0
2006-02-13 10:00:00,23.71,23.79,23.6,23.79,246700.0,15.7425,15.7957,15.6695,15.7957,246700.0
2006-02-13 10:10:00,23.79,23.85,23.74,23.82,180600.0,15.7957,15.8355,15.7625,15.8156,180600.0
2006-02-13 10:20:00,23.82,23.95,23.75,23.94,342100.0,15.8156,15.9019,15.7691,15.8953,342100.0
2006-02-13 10:30:00,23.95,24.01,23.94,24.0,581900.0,15.9019,15.9417,15.8953,15.9351,581900.0
2006-02-13 10:40:00,23.99,24.0,23.91,23.97,391500.0,15.9285,15.9351,15.8753,15.9152,391500.0
2006-02-13 10:50:00,23.97,24.03,23.87,23.92,387200.0,15.9152,15.955,15.8488,15.882,387200.0
2006-02-13 11:00:00,23.92,23.92,23.81,23.81,229100.0,15.882,15.882,15.8089,15.8089,229100.0
2006-02-13 11:10:00,23.81,23.86,23.75,23.81,234000.0,15.8089,15.8421,15.7691,15.8089,234000.0
2006-02-13 11:20:00,23.81,23.99,23.8,23.92,316900.0,15.8089,15.9285,15.8023,15.882,316900.0
2006-02-13 11:30:00,23.92,23.96,23.9,23.94,121000.0,15.882,15.9085,15.8687,15.8953,121000.0
2006-02-13 11:40:00,23.93,24.0,23.93,23.99,194400.0,15.8886,15.9351,15.8886,15.9285,194400.0
2006-02-13 11:50:00,23.99,24.01,23.93,23.96,207700.0,15.9285,15.9417,15.8886,15.9085,207700.0
2006-02-13 12:00:00,23.96,23.98,23.93,23.94,107900.0,15.9085,15.9218,15.8886,15.8953,107900.0
2006-02-13 12:10:00,23.94,23.96,23.91,23.93,101900.0,15.8953,15.9085,15.8753,15.8886,101900.0
2006-02-13 12:20:00,23.94,23.96,23.93,23.93,76500.0,15.8953,15.9085,15.8886,15.8886,76500.0
2006-02-13 12:30:00,23.93,23.95,23.91,23.92,57600.0,15.8886,15.9019,15.8753,15.882,57600.0
2006-02-13 12:40:00,23.92,23.92,23.84,23.89,135400.0,15.882,15.882,15.8289,15.8621,135400.0
2006-02-13 12:50:00,23.88,23.93,23.88,23.9,85800.0,15.8554,15.8886,15.8554,15.8687,85800.0
2006-02-13 13:00:00,23.92,23.94,23.9,23.9,47700.0,15.882,15.8953,15.8687,15.8687,47700.0
2006-02-13 13:10:00,23.9,23.9,23.79,23.8,101400.0,15.8687,15.8687,15.7957,15.8023,101400.0
2006-02-13 13:20:00,23.8,23.81,23.76,23.77,107700.0,15.8023,15.8089,15.7757,15.7824,107700.0
2006-02-13 13:30:00,23.76,23.76,23.7,23.75,208900.0,15.7757,15.7757,15.7359,15.7691,208900.0
2006-02-13 13:40:00,23.75,23.78,23.73,23.74,110500.0,15.7691,15.789,15.7558,15.7625,110500.0
2006-02-13 13:50:00,23.74,23.76,23.65,23.65,124300.0,15.7625,15.7757,15.7027,15.7027,124300.0
2006-02-13 14:00:00,23.65,23.73,23.65,23.7,81700.0,15.7027,15.7558,15.7027,15.7359,81700.0
2006-02-13 14:10:00,23.71,23.84,23.7,23.81,149500.0,15.7425,15.8289,15.7359,15.8089,149500.0
2006-02-13 14:20:00,23.81,23.84,23.75,23.77,52700.0,15.8089,15.8289,15.7691,15.7824,52700.0
2006-02-13 14:30:00,23.77,23.85,23.76,23.82,105100.0,15.7824,15.8355,15.7757,15.8156,105100.0
2006-02-13 14:40:00,23.83,23.87,23.78,23.8,135300.0,15.8222,15.8488,15.789,15.8023,135300.0
2006-02-13 14:50:00,23.81,23.82,23.74,23.75,80600.0,15.8089,15.8156,15.7625,15.7691,80600.0
2006-02-13 15:00:00,23.75,23.83,23.75,23.78,84300.0,15.7691,15.8222,15.7691,15.789,84300.0
2006-02-13 15:10:00,23.77,23.79,23.75,23.76,106000.0,15.7824,15.7957,15.7691,15.7757,106000.0
2006-02-13 15:20:00,23.76,23.77,23.73,23.74,120000.0,15.7757,15.7824,15.7558,15.7625,120000.0
2006-02-13 15:30:00,23.74,23.82,23.73,23.76,162000.0,15.7625,15.8156,15.7558,15.7757,162000.0
2006-02-13 15:40:00,23.78,23.8,23.72,23.73,251000.0,15.789,15.8023,15.7492,15.7558,251000.0
2006-02-13 15:50:00,23.73,23.75,23.55,23.65,493000.0,15.7558,15.7691,15.6363,15.7027,493000.0
2006-02-14 09:30:00,23.89,23.95,23.7,23.8,295400.0,15.8621,15.9019,15.7359,15.8023,295400.0
2006-02-14 09:40:00,23.81,23.97,23.81,23.95,300500.0,15.8089,15.9152,15.8089,15.9019,300500.0
2006-02-14 09:50:00,23.95,24.0,23.91,24.0,194400.0,15.9019,15.9351,15.8753,15.9351,194400.0
2006-02-14 10:00:00,24.0,24.03,23.95,24.0,504300.0,15.9351,15.955,15.9019,15.9351,504300.0
2006-02-14 10:10:00,24.01,24.01,23.92,23.93,190100.0,15.9417,15.9417,15.882,15.8886,190100.0
2006-02-14 10:20:00,23.94,23.94,23.85,23.9,71200.0,15.8953,15.8953,15.8355,15.8687,71200.0
2006-02-14 10:30:00,23.91,23.97,23.91,23.93,316200.0,15.8753,15.9152,15.8753,15.8886,316200.0
2006-02-14 10:40:00,23.93,23.98,23.92,23.96,132000.0,15.8886,15.9218,15.882,15.9085,132000.0
2006-02-14 10:50:00,23.96,23.99,23.9,23.9,165300.0,15.9085,15.9285,15.8687,15.8687,165300.0
2006-02-14 11:00:00,23.9,23.97,23.82,23.93,207600.0,15.8687,15.9152,15.8156,15.8886,207600.0
2006-02-14 11:10:00,23.93,23.99,23.92,23.97,101100.0,15.8886,15.9285,15.882,15.9152,101100.0
2006-02-14 11:20:00,23.97,24.0,23.95,24.0,142000.0,15.9152,15.9351,15.9019,15.9351,142000.0
2006-02-14 11:30:00,24.0,24.01,23.98,24.0,210700.0,15.9351,15.9417,15.9218,15.9351,210700.0
2006-02-14 11:40:00,23.99,24.02,23.96,23.99,136100.0,15.9285,15.9484,15.9085,15.9285,136100.0
2006-02-14 11:50:00,23.99,24.04,23.98,24.03,239200.0,15.9285,15.9617,15.9218,15.955,239200.0
2006-02-14 12:00:00,24.03,24.04,23.98,23.99,95700.0,15.955,15.9617,15.9218,15.9285,95700.0
2006-02-14 12:10:00,23.99,23.99,23.95,23.97,80600.0,15.9285,15.9285,15.9019,15.9152,80600.0
2006-02-14 12:20:00,23.96,23.98,23.92,23.93,71300.0,15.9085,15.9218,15.882,15.8886,71300.0
2006-02-14 12:30:00,23.93,23.95,23.9,23.94,52800.0,15.8886,15.9019,15.8687,15.8953,52800.0
2006-02-14 12:40:00,23.93,23.97,23.93,23.95,58900.0,15.8886,15.9152,15.8886,15.9019,58900.0
2006-02-14 12:50:00,23.96,23.97,23.94,23.94,30000.0,15.9085,15.9152,15.8953,15.8953,30000.0
2006-02-14 13:00:00,23.95,23.96,23.92,23.94,45700.0,15.9019,15.9085,15.882,15.8953,45700.0
2006-02-14 13:10:00,23.93,24.0,23.91,23.98,94400.0,15.8886,15.9351,15.8753,15.9218,94400.0
2006-02-14 13:20:00,23.98,24.0,23.97,23.99,103800.0,15.9218,15.9351,15.9152,15.9285,103800.0
2006-02-14 13:30:00,23.99,24.0,23.98,23.99,104400.0,15.9285,15.9351,15.9218,15.9285,104400.0
2006-02-14 13:40:00,23.99,24.0,23.98,24.0,119800.0,15.9285,15.9351,15.9218,15.9351,119800.0
2006-02-14 13:50:00,24.0,24.01,23.99,23.99,90600.0,15.9351,15.9417,15.9285,15.9285,90600.0
2006-02-14 14:00:00,23.99,24.03,23.98,24.02,162100.0,15.9285,15.955,15.9218,15.9484,162100.0
2006-02-14 14:10:00,24.01,24.05,24.0,24.03,133500.0,15.9417,15.9683,15.9351,15.955,133500.0
2006-02-14 14:20:00,24.03,24.14,24.02,24.12,145700.0,15.955,16.028,15.9484,16.0148,145700.0
2006-02-14 14:30:00,24.11,24.13,24.09,24.1,257700.0,16.0081,16.0214,15.9949,16.0015,257700.0
2006-02-14 14:40:00,24.1,24.14,24.05,24.13,364800.0,16.0015,16.028,15.9683,16.0214,364800.0
2006-02-14 14:50:00,24.13,24.15,24.09,24.14,158500.0,16.0214,16.0347,15.9949,16.028,158500.0
2006-02-14 15:00:00,24.15,24.18,24.1,24.1,289800.0,16.0347,16.0546,16.0015,16.0015,289800.0
2006-02-14 15:10:00,24.1,24.13,24.08,24.1,130800.0,16.0015,16.0214,15.9882,16.0015,130800.0
2006-02-14 15:20:00,24.1,24.13,24.07,24.1,214000.0,16.0015,16.0214,15.9816,16.0015,214000.0
2006-02-14 15:30:00,24.1,24.16,24.07,24.12,242400.0,16.0015,16.0413,15.9816,16.0148,242400.0
2006-02-14 15:40:00,24.12,24.19,24.12,24.17,336000.0,16.0148,16.0612,16.0148,16.048,336000.0
2006-02-14 15:50:00,24.17,24.25,24.16,24.18,492700.0,16.048,16.1011,16.0413,16.0546,492700.0
2006-02-15 09:30:00,24.25,24.4,24.23,24.29,314500.0,16.1011,16.2007,16.0878,16.1276,314500.0
2006-02-15 09:40:00,24.29,24.33,24.06,24.09,322400.0,16.1276,16.1542,15.9749,15.9949,322400.0
2006-02-15 09:50:00,24.09,24.22,24.09,24.14,117300.0,15.9949,16.0812,15.9949,16.028,117300.0
2006-02-15 10:00:00,24.14,24.17,24.0,24.17,223100.0,16.028,16.048,15.9351,16.048,223100.0
2006-02-15 10:10:00,24.15,24.25,24.1,24.22,269700.0,16.0347,16.1011,16.0015,16.0812,269700.0
2006-02-15 10:20:00,24.22,24.29,24.14,24.21,181100.0,16.0812,16.1276,16.028,16.0745,181100.0
2006-02-15 10:30:00,24.21,24.31,24.19,24.26,200700.0,16.0745,16.1409,16.0612,16.1077,200700.0
2006-02-15 10:40:00,24.26,24.3,24.23,24.29,71700.0,16.1077,16.1343,16.0878,16.1276,71700.0
2006-02-15 10:50:00,24.29,24.3,24.21,24.22,110600.0,16.1276,16.1343,16.0745,16.0812,110600.0
2006-02-15 11:00:00,24.22,24.23,24.1,24.2,126700.0,16.0812,16.0878,16.0015,16.0679,126700.0
2006-02-15 11:10:00,24.21,24.26,24.18,24.23,194000.0,16.0745,16.1077,16.0546,16.0878,194000.0
2006-02-15 11:20:00,24.24,24.27,24.2,24.25,128700.0,16.0944,16.1144,16.0679,16.1011,128700.0
2006-02-15 11:30:00,24.26,24.31,24.25,24.31,218700.0,16.1077,16.1409,16.1011,16.1409,218700.0
2006-02-15 11:40:00,24.3,24.32,24.27,24.29,164900.0,16.1343,16.1476,16.1144,16.1276,164900.0
2006-02-15 11:50:00,24.29,24.34,24.29,24.31,47700.0,16.1276,16.1608,16.1276,16.1409,47700.0
2006-02-15 12:00:00,24.31,24.31,24.28,24.29,38400.0,16.1409,16.1409,16.121,16.1276,38400.0
2006-02-15 12:10:00,24.3,24.32,24.2,24.23,85000.0,16.1343,16.1476,16.0679,16.0878,85000.0
2006-02-15 12:20:00,24.22,24.22,24.2,24.21,163600.0,16.0812,16.0812,16.0679,16.0745,163600.0
2006-02-15 12:30:00,24.21,24.22,24.19,24.2,137800.0,16.0745,16.0812,16.0612,16.0679,137800.0
2006-02-15 12:40:00,24.2,24.23,24.2,24.2,67900.0,16.0679,16.0878,16.0679,16.0679,67900.0
2006-02-15 12:50:00,24.2,24.24,24.19,24.21,77800.0,16.0679,16.0944,16.0612,16.0745,77800.0
2006-02-15 13:00:00,24.21,24.25,24.19,24.2,65300.0,16.0745,16.1011,16.0612,16.0679,65300.0
2006-02-15 13:10:00,24.21,24.24,24.13,24.21,101600.0,16.0745,16.0944,16.0214,16.0745,101600.0
2006-02-15 13:20:00,24.21,24.22,24.19,24.21,64100.0,16.0745,16.0812,16.0612,16.0745,64100.0
2006-02-15 13:30:00,24.21,24.25,24.2,24.24,69800.0,16.0745,16.1011,16.0679,16.0944,69800.0
2006-02-15 13:40:00,24.23,24.23,24.19,24.21,75600.0,16.0878,16.0878,16.0612,16.0745,75600.0
2006-02-15 13:50:00,24.22,24.29,24.21,24.27,175900.0,16.0812,16.1276,16.0745,16.1144,175900.0
2006-02-15 14:00:00,24.27,24.28,24.22,24.25,123900.0,16.1144,16.121,16.0812,16.1011,123900.0
2006-02-15 14:10:00,24.25,24.27,24.23,24.26,74500.0,16.1011,16.1144,16.0878,16.1077,74500.0
2006-02-15 14:20:00,24.27,24.28,24.23,24.26,105000.0,16.1144,16.121,16.0878,16.1077,105000.0
2006-02-15 14:30:00,24.25,24.3,24.25,24.28,74600.0,16.1011,16.1343,16.1011,16.121,74600.0
2006-02-15 14:40:00,24.28,24.3,24.26,24.26,114100.0,16.121,16.1343,16.1077,16.1077,114100.0
2006-02-15 14:50:00,24.26,24.32,24.25,24.31,172200.0,16.1077,16.1476,16.1011,16.1409,172200.0
2006-02-15 15:00:00,24.31,24.31,24.25,24.29,88200.0,16.1409,16.1409,16.1011,16.1276,88200.0
2006-02-15 15:10:00,24.29,24.29,24.25,24.25,77100.0,16.1276,16.1276,16.1011,16.1011,77100.0
2006-02-15 15:20:00,24.24,24.32,24.23,24.31,105000.0,16.0944,16.1476,16.0878,16.1409,105000.0
2006-02-15 15:30:00,24.32,24.39,24.31,24.37,240900.0,16.1476,16.194,16.1409,16.1808,240900.0
2006-02-15 15:40:00,24.38,24.38,24.27,24.35,302300.0,16.1874,16.1874,16.1144,16.1675,302300.0
2006-02-15 15:50:00,24.35,24.43,24.33,24.42,335800.0,16.1675,16.2206,16.1542,16.214,335800.0
2006-02-16 09:30:00,24.46,24.66,24.41,24.63,646700.0,16.2405,16.3733,16.2073,16.3534,646700.0
2006-02-16 09:40:00,24.64,24.76,24.62,24.75,482800.0,16.36,16.4397,16.3468,16.4331,482800.0
2006-02-16 09:50:00,24.75,24.79,24.7,24.75,297900.0,16.4331,16.4596,16.3999,16.4331,297900.0
2006-02-16 10:00:00,24.75,24.8,24.7,24.8,313400.0,16.4331,16.4663,16.3999,16.4663,313400.0
2006-02-16 10:10:00,24.8,24.95,24.74,24.88,241300.0,16.4663,16.5659,16.4264,16.5194,241300.0
2006-02-16 10:20:00,24.87,24.94,24.77,24.8,299800.0,16.5127,16.5592,16.4463,16.4663,299800.0
2006-02-16 10:30:00,24.8,24.84,24.74,24.8,309200.0,16.4663,16.4928,16.4264,16.4663,309200.0
2006-02-16 10:40:00,24.79,24.92,24.74,24.89,195300.0,16.4596,16.5459,16.4264,16.526,195300.0
2006-02-16 10:50:00,24.89,24.93,24.88,24.89,177300.0,16.526,16.5526,16.5194,16.526,177300.0
2006-02-16 11:00:00,24.88,24.95,24.84,24.89,173700.0,16.5194,16.5659,16.4928,16.526,173700.0
2006-02-16 11:10:00,24.9,24.95,24.89,24.91,180500.0,16.5327,16.5659,16.526,16.5393,180500.0
2006-02-16 11:20:00,24.91,24.98,24.9,24.97,186600.0,16.5393,16.5858,16.5327,16.5791,186600.0
2006-02-16 11:30:00,24.97,25.0,24.96,25.0,178600.0,16.5791,16.5991,16.5725,16.5991,178600.0
2006-02-16 11:40:00,24.99,25.0,24.96,24.96,456900.0,16.5924,16.5991,16.5725,16.5725,456900.0
2006-02-16 11:50:00,24.97,24.97,24.92,24.96,151700.0,16.5791,16.5791,16.5459,16.5725,151700.0
2006-02-16 12:00:00,24.96,24.98,24.93,24.97,98300.0,16.5725,16.5858,16.5526,16.5791,98300.0
2006-02-16 12:10:00,24.97,25.0,24.96,24.96,168100.0,16.5791,16.5991,16.5725,16.5725,168100.0
2006-02-16 12:20:00,24.96,25.0,24.95,24.98,136200.0,16.5725,16.5991,16.5659,16.5858,136200.0
2006-02-16 12:30:00,24.98,25.05,24.97,25.04,456700.0,16.5858,16.6323,16.5791,16.6256,456700.0
2006-02-16 12:40:00,25.04,25.07,25.02,25.06,545300.0,16.6256,16.6455,16.6123,16.6389,545300.0
2006-02-16 12:50:00,25.05,25.09,25.04,25.06,222500.0,16.6323,16.6588,16.6256,16.6389,222500.0
2006-02-16 13:00:00,25.05,25.06,25.0,25.01,135200.0,16.6323,16.6389,16.5991,16.6057,135200.0
2006-02-16 13:10:00,25.01,25.02,24.93,24.95,363300.0,16.6057,16.6123,16.5526,16.5659,363300.0
2006-02-16 13:20:00,24.93,24.95,24.92,24.94,76500.0,16.5526,16.5659,16.5459,16.5592,76500.0
2006-02-16 13:30:00,24.94,24.98,24.92,24.93,179900.0,16.5592,16.5858,16.5459,16.5526,179900.0
2006-02-16 13:40:00,24.93,24.97,24.86,24.9,135200.0,16.5526,16.5791,16.5061,16.5327,135200.0
2006-02-16 13:50:00,24.9,24.93,24.84,24.87,279100.0,16.5327,16.5526,16.4928,16.5127,279100.0
2006-02-16 14:00:00,24.87,24.97,24.86,24.94,241500.0,16.5127,16.5791,16.5061,16.5592,241500.0
2006-02-16 14:10:00,24.95,25.02,24.92,25.0,349800.0,16.5659,16.6123,16.5459,16.5991,349800.0
2006-02-16 14:20:00,25.0,25.01,24.99,25.0,87200.0,16.5991,16.6057,16.5924,16.5991,87200.0
2006-02-16 14:30:00,24.99,25.0,24.88,24.93,155100.0,16.5924,16.5991,16.5194,16.5526,155100.0
2006-02-16 14:40:00,24.93,24.99,24.91,24.96,144700.0,16.5526,16.5924,16.5393,16.5725,144700.0
2006-02-16 14:50:00,24.97,25.01,24.96,24.99,205700.0,16.5791,16.6057,16.5725,16.5924,205700.0
2006-02-16 15:00:00,24.99,25.02,24.98,24.99,233400.0,16.5924,16.6123,16.5858,16.5924,233400.0
2006-02-16 15:10:00,24.99,25.02,24.97,24.99,178200.0,16.5924,16.6123,16.5791,16.5924,178200.0
2006-02-16 15:20:00,24.99,25.01,24.94,24.94,200100.0,16.5924,16.6057,16.5592,16.5592,200100.0
2006-02-16 15:30:00,24.94,25.0,24.9,24.91,162900.0,16.5592,16.5991,16.5327,16.5393,162900.0
2006-02-16 15:40:00,24.9,24.97,24.8,24.86,374000.0,16.5327,16.5791,16.4663,16.5061,374000.0
2006-02-16 15:50:00,24.85,24.96,24.85,24.96,372300.0,16.4995,16.5725,16.4995,16.5725,372300.0
2006-02-17 09:30:00,24.95,24.97,24.7,24.71,788100.0,16.5659,16.5791,16.3999,16.4065,788100.0
2006-02-17 09:40:00,24.71,24.75,24.57,24.58,689700.0,16.4065,16.4331,16.3136,16.3202,689700.0
2006-02-17 09:50:00,24.58,24.68,24.58,24.64,248000.0,16.3202,16.3866,16.3202,16.36,248000.0
2006-02-17 10:00:00,24.64,24.66,24.53,24.58,184900.0,16.36,16.3733,16.287,16.3202,184900.0
2006-02-17 10:10:00,24.58,24.74,24.55,24.65,173100.0,16.3202,16.4264,16.3003,16.3667,173100.0
2006-02-17 10:20:00,24.64,24.71,24.61,24.7,110600.0,16.36,16.4065,16.3401,16.3999,110600.0
2006-02-17 10:30:00,24.72,24.84,24.66,24.81,219000.0,16.4131,16.4928,16.3733,16.4729,219000.0
2006-02-17 10:40:00,24.81,25.02,24.75,24.97,304500.0,16.4729,16.6123,16.4331,16.5791,304500.0
2006-02-17 10:50:00,24.96,24.96,24.89,24.91,125600.0,16.5725,16.5725,16.526,16.5393,125600.0
2006-02-17 11:00:00,24.9,25.0,24.9,24.99,195100.0,16.5327,16.5991,16.5327,16.5924,195100.0
2006-02-17 11:10:00,24.98,25.0,24.92,24.94,219200.0,16.5858,16.5991,16.5459,16.5592,219200.0
2006-02-17 11:20:00,24.93,24.94,24.75,24.79,206600.0,16.5526,16.5592,16.4331,16.4596,206600.0
2006-02-17 11:30:00,24.79,24.93,24.79,24.91,133600.0,16.4596,16.5526,16.4596,16.5393,133600.0
2006-02-17 11:40:00,24.91,24.93,24.88,24.93,92400.0,16.5393,16.5526,16.5194,16.5526,92400.0
2006-02-17 11:50:00,24.92,24.93,24.88,24.9,113100.0,16.5459,16.5526,16.5194,16.5327,113100.0
2006-02-17 12:00:00,24.9,24.95,24.87,24.95,183000.0,16.5327,16.5659,16.5127,16.5659,183000.0
2006-02-17 12:10:00,24.95,24.95,24.91,24.94,99500.0,16.5659,16.5659,16.5393,16.5592,99500.0
2006-02-17 12:20:00,24.93,24.94,24.88,24.89,144800.0,16.5526,16.5592,16.5194,16.526,144800.0
2006-02-17 12:30:00,24.89,24.9,24.82,24.82,103100.0,16.526,16.5327,16.4795,16.4795,103100.0
2006-02-17 12:40:00,24.84,24.84,24.76,24.79,127000.0,16.4928,16.4928,16.4397,16.4596,127000.0
2006-02-17 12:50:00,24.79,24.79,24.65,24.66,126100.0,16.4596,16.4596,16.3667,16.3733,126100.0
2006-02-17 13:00:00,24.67,24.67,24.65,24.66,345000.0,16.3799,16.3799,16.3667,16.3733,345000.0
2006-02-17 13:10:00,24.65,24.68,24.61,24.63,181400.0,16.3667,16.3866,16.3401,16.3534,181400.0
2006-02-17 13:20:00,24.64,24.68,24.62,24.65,326000.0,16.36,16.3866,16.3468,16.3667,326000.0
2006-02-17 13:30:00,24.65,24.68,24.64,24.67,122100.0,16.3667,16.3866,16.36,16.3799,122100.0
2006-02-17 13:40:00,24.67,24.67,24.63,24.65,84200.0,16.3799,16.3799,16.3534,16.3667,84200.0
2006-02-17 13:50:00,24.64,24.74,24.63,24.68,353900.0,16.36,16.4264,16.3534,16.3866,353900.0
2006-02-17 14:00:00,24.69,24.74,24.68,24.73,98300.0,16.3932,16.4264,16.3866,16.4198,98300.0
2006-02-17 14:10:00,24.72,24.73,24.63,24.63,80500.0,16.4131,16.4198,16.3534,16.3534,80500.0
2006-02-17 14:20:00,24.63,24.65,24.63,24.64,300200.0,16.3534,16.3667,16.3534,16.36,300200.0
2006-02-17 14:30:00,24.64,24.65,24.58,24.58,175200.0,16.36,16.3667,16.3202,16.3202,175200.0
2006-02-17 14:40:00,24.57,24.57,24.5,24.53,229800.0,16.3136,16.3136,16.2671,16.287,229800.0
2006-02-17 14:50:00,24.53,24.54,24.5,24.51,152500.0,16.287,16.2936,16.2671,16.2737,152500.0
2006-02-17 15:00:00,24.51,24.52,24.42,24.47,176200.0,16.2737,16.2804,16.214,16.2472,176200.0
2006-02-17 15:10:00,24.47,24.53,24.32,24.42,238200.0,16.2472,16.287,16.1476,16.214,238200.0
2006-02-17 15:20:00,24.42,24.42,24.32,24.36,181900.0,16.214,16.214,16.1476,16.1741,181900.0
2006-02-17 15:30:00,24.37,24.38,24.33,24.35,211000.0,16.1808,16.1874,16.1542,16.1675,211000.0
2006-02-17 15:40:00,24.35,24.4,24.31,24.31,285800.0,16.1675,16.2007,16.1409,16.1409,285800.0
2006-02-17 15:50:00,24.31,24.32,24.26,24.27,635900.0,16.1409,16.1476,16.1077,16.1144,635900.0
2006-02-21 09:30:00,24.36,24.45,24.3,24.31,388400.0,16.1741,16.2339,16.1343,16.1409,388400.0
2006-02-21 09:40:00,24.3,24.33,24.27,24.29,301200.0,16.1343,16.1542,16.1144,16.1276,301200.0
2006-02-21 09:50:00,24.29,24.3,24.19,24.27,261100.0,16.1276,16.1343,16.0612,16.1144,261100.0
2006-02-21 10:00:00,24.28,24.34,24.18,24.25,279100.0,16.121,16.1608,16.0546,16.1011,279100.0
2006-02-21 10:10:00,24.24,24.3,24.19,24.2,195800.0,16.0944,16.1343,16.0612,16.0679,195800.0
2006-02-21 10:20:00,24.2,24.2,24.08,24.09,195000.0,16.0679,16.0679,15.9882,15.9949,195000.0
2006-02-21 10:30:00,24.08,24.13,24.06,24.11,202900.0,15.9882,16.0214,15.9749,16.0081,202900.0
2006-02-21 10:40:00,24.11,24.2,24.11,24.15,161400.0,16.0081,16.0679,16.0081,16.0347,161400.0
2006-02-21 10:50:00,24.15,24.19,24.08,24.08,145400.0,16.0347,16.0612,15.9882,15.9882,145400.0
2006-02-21 11:00:00,24.09,24.1,24.07,24.08,142200.0,15.9949,16.0015,15.9816,15.9882,142200.0
2006-02-21 11:10:00,24.08,24.11,24.05,24.05,146000.0,15.9882,16.0081,15.9683,15.9683,146000.0
2006-02-21 11:20:00,24.04,24.08,24.04,24.07,141900.0,15.9617,15.9882,15.9617,15.9816,141900.0
2006-02-21 11:30:00,24.07,24.08,24.02,24.02,83600.0,15.9816,15.9882,15.9484,15.9484,83600.0
2006-02-21 11:40:00,24.02,24.04,23.87,23.89,247100.0,15.9484,15.9617,15.8488,15.8621,247100.0
2006-02-21 11:50:00,23.89,23.89,23.81,23.88,206300.0,15.8621,15.8621,15.8089,15.8554,206300.0
2006-02-21 12:00:00,23.88,23.89,23.84,23.89,162800.0,15.8554,15.8621,15.8289,15.8621,162800.0
2006-02-21 12:10:00,23.89,23.94,23.86,23.88,112100.0,15.8621,15.8953,15.8421,15.8554,112100.0
2006-02-21 12:20:00,23.87,23.88,23.82,23.83,114600.0,15.8488,15.8554,15.8156,15.8222,114600.0
2006-02-21 12:30:00,23.82,23.93,23.8,23.88,136800.0,15.8156,15.8886,15.8023,15.8554,136800.0
2006-02-21 12:40:00,23.88,23.88,23.84,23.86,116000.0,15.8554,15.8554,15.8289,15.8421,116000.0
2006-02-21 12:50:00,23.86,23.87,23.84,23.84,81100.0,15.8421,15.8488,15.8289,15.8289,81100.0
2006-02-21 13:00:00,23.85,23.93,23.84,23.87,84600.0,15.8355,15.8886,15.8289,15.8488,84600.0
2006-02-21 13:10:00,23.86,23.9,23.86,23.87,53200.0,15.8421,15.8687,15.8421,15.8488,53200.0
2006-02-21 13:20:00,23.88,23.88,23.82,23.84,83200.0,15.8554,15.8554,15.8156,15.8289,83200.0
2006-02-21 13:30:00,23.84,23.87,23.82,23.85,96600.0,15.8289,15.8488,15.8156,15.8355,96600.0
2006-02-21 13:40:00,23.85,23.86,23.83,23.84,52800.0,15.8355,15.8421,15.8222,15.8289,52800.0
2006-02-21 13:50:00,23.83,23.84,23.77,23.78,95100.0,15.8222,15.8289,15.7824,15.789,95100.0
2006-02-21 14:00:00,23.78,23.88,23.75,23.77,160000.0,15.789,15.8554,15.7691,15.7824,160000.0
2006-02-21 14:10:00,23.77,23.83,23.76,23.83,138700.0,15.7824,15.8222,15.7757,15.8222,138700.0
2006-02-21 14:20:00,23.83,23.85,23.75,23.78,86300.0,15.8222,15.8355,15.7691,15.789,86300.0
2006-02-21 14:30:00,23.77,23.8,23.75,23.8,94500.0,15.7824,15.8023,15.7691,15.8023,94500.0
2006-02-21 14:40:00,23.79,23.85,23.76,23.82,78400.0,15.7957,15.8355,15.7757,15.8156,78400.0
2006-02-21 14:50:00,23.84,23.84,23.77,23.79,82900.0,15.8289,15.8289,15.7824,15.7957,82900.0
2006-02-21 15:00:00,23.79,23.8,23.76,23.78,101100.0,15.7957,15.8023,15.7757,15.789,101100.0
2006-02-21 15:10:00,23.78,23.79,23.77,23.79,66900.0,15.789,15.7957,15.7824,15.7957,66900.0
2006-02-21 15:20:00,23.79,23.85,23.79,23.82,99700.0,15.7957,15.8355,15.7957,15.8156,99700.0
2006-02-21 15:30:00,23.81,23.86,23.81,23.84,136000.0,15.8089,15.8421,15.8089,15.8289,136000.0
2006-02-21 15:40:00,23.84,23.91,23.83,23.86,171000.0,15.8289,15.8753,15.8222,15.8421,171000.0
2006-02-21 15:50:00,23.86,23.89,23.82,23.83,227200.0,15.8421,15.8621,15.8156,15.8222,227200.0
2006-02-22 09:30:00,24.08,24.14,23.93,24.03,351700.0,15.9882,16.028,15.8886,15.955,351700.0
2006-02-22 09:40:00,24.04,24.14,24.02,24.13,243800.0,15.9617,16.028,15.9484,16.0214,243800.0
2006-02-22 09:50:00,24.12,24.25,24.12,24.22,254000.0,16.0148,16.1011,16.0148,16.0812,254000.0
2006-02-22 10:00:00,24.21,24.25,24.15,24.2,193200.0,16.0745,16.1011,16.0347,16.0679,193200.0
2006-02-22 10:10:00,24.21,24.39,24.2,24.39,219000.0,16.0745,16.194,16.0679,16.194,219000.0
2006-02-22 10:20:00,24.39,24.41,24.3,24.3,262500.0,16.194,16.2073,16.1343,16.1343,262500.0
2006-02-22 10:30:00,24.3,24.39,24.3,24.35,191000.0,16.1343,16.194,16.1343,16.1675,191000.0
2006-02-22 10:40:00,24.35,24.42,24.35,24.39,220100.0,16.1675,16.214,16.1675,16.194,220100.0
2006-02-22 10:50:00,24.39,24.45,24.39,24.42,191700.0,16.194,16.2339,16.194,16.214,191700.0
2006-02-22 11:00:00,24.41,24.44,24.38,24.4,145400.0,16.2073,16.2272,16.1874,16.2007,145400.0
2006-02-22 11:10:00,24.41,24.44,24.38,24.38,100200.0,16.2073,16.2272,16.1874,16.1874,100200.0
2006-02-22 11:20:00,24.38,24.47,24.38,24.46,179800.0,16.1874,16.2472,16.1874,16.2405,179800.0
2006-02-22 11:30:00,24.45,24.48,24.44,24.45,115700.0,16.2339,16.2538,16.2272,16.2339,115700.0
2006-02-22 11:40:00,24.45,24.45,24.38,24.4,92500.0,16.2339,16.2339,16.1874,16.2007,92500.0
2006-02-22 11:50:00,24.4,24.42,24.38,24.38,67500.0,16.2007,16.214,16.1874,16.1874,67500.0
2006-02-22 12:00:00,24.38,24.47,24.38,24.47,112800.0,16.1874,16.2472,16.1874,16.2472,112800.0
2006-02-22 12:10:00,24.46,24.53,24.46,24.5,179900.0,16.2405,16.287,16.2405,16.2671,179900.0
2006-02-22 12:20:00,24.5,24.59,24.49,24.58,124300.0,16.2671,16.3268,16.2604,16.3202,124300.0
2006-02-22 12:30:00,24.58,24.59,24.57,24.58,68500.0,16.3202,16.3268,16.3136,16.3202,68500.0
2006-02-22 12:40:00,24.58,24.63,24.57,24.63,134700.0,16.3202,16.3534,16.3136,16.3534,134700.0
2006-02-22 12:50:00,24.63,24.72,24.63,24.72,128400.0,16.3534,16.4131,16.3534,16.4131,128400.0
2006-02-22 13:00:00,24.71,24.75,24.7,24.71,144500.0,16.4065,16.4331,16.3999,16.4065,144500.0
2006-02-22 13:10:00,24.71,24.71,24.64,24.67,81500.0,16.4065,16.4065,16.36,16.3799,81500.0
2006-02-22 13:20:00,24.67,24.69,24.66,24.67,101000.0,16.3799,16.3932,16.3733,16.3799,101000.0
2006-02-22 13:30:00,24.67,24.68,24.62,24.63,73900.0,16.3799,16.3866,16.3468,16.3534,73900.0
2006-02-22 13:40:00,24.63,24.64,24.58,24.59,137800.0,16.3534,16.36,16.3202,16.3268,137800.0
2006-02-22 13:50:00,24.59,24.64,24.58,24.64,191900.0,16.3268,16.36,16.3202,16.36,191900.0
2006-02-22 14:00:00,24.64,24.69,24.64,24.68,143500.0,16.36,16.3932,16.36,16.3866,143500.0
2006-02-22 14:10:00,24.68,24.75,24.68,24.74,150900.0,16.3866,16.4331,16.3866,16.4264,150900.0
2006-02-22 14:20:00,24.74,24.81,24.74,24.79,211900.0,16.4264,16.4729,16.4264,16.4596,211900.0
2006-02-22 14:30:00,24.78,24.82,24.74,24.74,225700.0,16.453,16.4795,16.4264,16.4264,225700.0
2006-02-22 14:40:00,24.74,24.74,24.69,24.73,211400.0,16.4264,16.4264,16.3932,16.4198,211400.0
2006-02-22 14:50:00,24.74,24.8,24.73,24.79,248000.0,16.4264,16.4663,16.4198,16.4596,248000.0
2006-02-22 15:00:00,24.8,24.82,24.75,24.76,225600.0,16.4663,16.4795,16.4331,16.4397,225600.0
2006-02-22 15:10:00,24.76,24.81,24.74,24.8,216700.0,16.4397,16.4729,16.4264,16.4663,216700.0
2006-02-22 15:20:00,24.8,24.83,24.79,24.82,220700.0,16.4663,16.4862,16.4596,16.4795,220700.0
2006-02-22 15:30:00,24.82,24.87,24.78,24.86,336700.0,16.4795,16.5127,16.453,16.5061,336700.0
2006-02-22 15:40:00,24.86,24.97,24.85,24.96,567300.0,16.5061,16.5791,16.4995,16.5725,567300.0
2006-02-22 15:50:00,24.96,24.99,24.94,24.96,827100.0,16.5725,16.5924,16.5592,16.5725,827100.0
2006-02-23 09:30:00,24.77,25.0,24.71,24.99,865700.0,16.4463,16.5991,16.4065,16.5924,865700.0
2006-02-23 09:40:00,25.0,25.0,24.81,24.82,299600.0,16.5991,16.5991,16.4729,16.4795,299600.0
2006-02-23 09:50:00,24.84,24.86,24.62,24.65,211700.0,16.4928,16.5061,16.3468,16.3667,211700.0
2006-02-23 10:00:00,24.64,24.8,24.6,24.78,177700.0,16.36,16.4663,16.3335,16.453,177700.0
2006-02-23 10:10:00,24.76,24.99,24.73,24.98,309700.0,16.4397,16.5924,16.4198,16.5858,309700.0
2006-02-23 10:20:00,24.97,25.15,24.85,24.97,759000.0,16.5791,16.6987,16.4995,16.5791,759000.0
2006-02-23 10:30:00,24.97,25.01,24.83,24.95,245600.0,16.5791,16.6057,16.4862,16.5659,245600.0
2006-02-23 10:40:00,24.95,24.98,24.8,24.86,149400.0,16.5659,16.5858,16.4663,16.5061,149400.0
2006-02-23 10:50:00,24.87,24.88,24.73,24.83,174100.0,16.5127,16.5194,16.4198,16.4862,174100.0
2006-02-23 11:00:00,24.83,24.87,24.78,24.84,96600.0,16.4862,16.5127,16.453,16.4928,96600.0
2006-02-23 11:10:00,24.83,24.88,24.81,24.87,75500.0,16.4862,16.5194,16.4729,16.5127,75500.0
2006-02-23 11:20:00,24.87,24.88,24.79,24.87,119300.0,16.5127,16.5194,16.4596,16.5127,119300.0
2006-02-23 11:30:00,24.88,24.88,24.8,24.8,80300.0,16.5194,16.5194,16.4663,16.4663,80300.0
2006-02-23 11:40:00,24.8,24.84,24.75,24.81,103700.0,16.4663,16.4928,16.4331,16.4729,103700.0
2006-02-23 11:50:00,24.81,24.82,24.75,24.75,82500.0,16.4729,16.4795,16.4331,16.4331,82500.0
2006-02-23 12:00:00,24.75,24.82,24.7,24.8,99900.0,16.4331,16.4795,16.3999,16.4663,99900.0
2006-02-23 12:10:00,24.8,24.85,24.78,24.84,63900.0,16.4663,16.4995,16.453,16.4928,63900.0
2006-02-23 12:20:00,24.85,24.97,24.84,24.96,93000.0,16.4995,16.5791,16.4928,16.5725,93000.0
2006-02-23 12:30:00,24.95,24.98,24.93,24.98,113400.0,16.5659,16.5858,16.5526,16.5858,113400.0
2006-02-23 12:40:00,24.98,25.02,24.97,24.99,233500.0,16.5858,16.6123,16.5791,16.5924,233500.0
2006-02-23 12:50:00,24.98,25.01,24.97,24.98,201700.0,16.5858,16.6057,16.5791,16.5858,201700.0
2006-02-23 13:00:00,24.99,25.01,24.93,25.0,244200.0,16.5924,16.6057,16.5526,16.5991,244200.0
2006-02-23 13:10:00,25.0,25.01,24.95,24.95,140700.0,16.5991,16.6057,16.5659,16.5659,140700.0
2006-02-23 13:20:00,24.95,24.98,24.94,24.94,80200.0,16.5659,16.5858,16.5592,16.5592,80200.0
2006-02-23 13:30:00,24.93,24.93,24.84,24.85,168700.0,16.5526,16.5526,16.4928,16.4995,168700.0
2006-02-23 13:40:00,24.85,24.88,24.85,24.87,81500.0,16.4995,16.5194,16.4995,16.5127,81500.0
2006-02-23 13:50:00,24.87,24.9,24.84,24.9,97300.0,16.5127,16.5327,16.4928,16.5327,97300.0
2006-02-23 14:00:00,24.9,24.91,24.87,24.87,105800.0,16.5327,16.5393,16.5127,16.5127,105800.0
2006-02-23 14:10:00,24.88,24.89,24.77,24.79,184000.0,16.5194,16.526,16.4463,16.4596,184000.0
2006-02-23 14:20:00,24.78,24.81,24.77,24.8,110000.0,16.453,16.4729,16.4463,16.4663,110000.0
2006-02-23 14:30:00,24.81,24.84,24.77,24.81,80500.0,16.4729,16.4928,16.4463,16.4729,80500.0
2006-02-23 14:40:00,24.81,24.83,24.76,24.78,77200.0,16.4729,16.4862,16.4397,16.453,77200.0
2006-02-23 14:50:00,24.77,24.92,24.64,24.71,226100.0,16.4463,16.5459,16.36,16.4065,226100.0
2006-02-23 15:00:00,24.72,24.75,24.67,24.69,155500.0,16.4131,16.4331,16.3799,16.3932,155500.0
2006-02-23 15:10:00,24.69,24.69,24.61,24.63,196400.0,16.3932,16.3932,16.3401,16.3534,196400.0
2006-02-23 15:20:00,24.64,24.92,24.62,24.76,175900.0,16.36,16.5459,16.3468,16.4397,175900.0
2006-02-23 15:30:00,24.75,24.77,24.59,24.7,298500.0,16.4331,16.4463,16.3268,16.3999,298500.0
2006-02-23 15:40:00,24.7,24.71,24.54,24.62,241600.0,16.3999,16.4065,16.2936,16.3468,241600.0
2006-02-23 15:50:00,24.62,24.65,24.58,24.59,314200.0,16.3468,16.3667,16.3202,16.3268,314200.0
2006-02-24 09:30:00,24.49,24.6,24.36,24.42,344900.0,16.2604,16.3335,16.1741,16.214,344900.0
2006-02-24 09:40:00,24.39,24.6,24.31,24.52,158500.0,16.194,16.3335,16.1409,16.2804,158500.0
2006-02-24 09:50:00,24.51,24.66,24.45,24.6,143800.0,16.2737,16.3733,16.2339,16.3335,143800.0
2006-02-24 10:00:00,24.6,24.64,24.55,24.63,107300.0,16.3335,16.36,16.3003,16.3534,107300.0
2006-02-24 10:10:00,24.63,24.73,24.59,24.68,159000.0,16.3534,16.4198,16.3268,16.3866,159000.0
2006-02-24 10:20:00,24.67,24.72,24.58,24.68,152900.0,16.3799,16.4131,16.3202,16.3866,152900.0
2006-02-24 10:30:00,24.67,24.68,24.58,24.61,103300.0,16.3799,16.3866,16.3202,16.3401,103300.0
2006-02-24 10:40:00,24.62,24.62,24.52,24.55,107600.0,16.3468,16.3468,16.2804,16.3003,107600.0
2006-02-24 10:50:00,24.55,24.56,24.5,24.53,92100.0,16.3003,16.3069,16.2671,16.287,92100.0
2006-02-24 11:00:00,24.53,24.58,24.53,24.54,58900.0,16.287,16.3202,16.287,16.2936,58900.0
2006-02-24 11:10:00,24.54,24.57,24.48,24.5,73000.0,16.2936,16.3136,16.2538,16.2671,73000.0
2006-02-24 11:20:00,24.49,24.53,24.47,24.47,67800.0,16.2604,16.287,16.2472,16.2472,67800.0
2006-02-24 11:30:00,24.47,24.5,24.46,24.46,64200.0,16.2472,16.2671,16.2405,16.2405,64200.0
2006-02-24 11:40:00,24.46,24.49,24.43,24.44,53200.0,16.2405,16.2604,16.2206,16.2272,53200.0
2006-02-24 11:50:00,24.45,24.49,24.39,24.48,129000.0,16.2339,16.2604,16.194,16.2538,129000.0
2006-02-24 12:00:00,24.47,24.5,24.45,24.47,65600.0,16.2472,16.2671,16.2339,16.2472,65600.0
2006-02-24 12:10:00,24.48,24.5,24.46,24.49,35900.0,16.2538,16.2671,16.2405,16.2604,35900.0
2006-02-24 12:20:00,24.5,24.59,24.49,24.57,82200.0,16.2671,16.3268,16.2604,16.3136,82200.0
2006-02-24 12:30:00,24.57,24.61,24.52,24.61,92800.0,16.3136,16.3401,16.2804,16.3401,92800.0
2006-02-24 12:40:00,24.6,24.68,24.6,24.67,167400.0,16.3335,16.3866,16.3335,16.3799,167400.0
2006-02-24 12:50:00,24.66,24.8,24.66,24.76,171400.0,16.3733,16.4663,16.3733,16.4397,171400.0
2006-02-24 13:00:00,24.75,24.78,24.67,24.68,100600.0,16.4331,16.453,16.3799,16.3866,100600.0
2006-02-24 13:10:00,24.68,24.68,24.63,24.63,78700.0,16.3866,16.3866,16.3534,16.3534,78700.0
2006-02-24 13:20:00,24.63,24.67,24.63,24.64,46100.0,16.3534,16.3799,16.3534,16.36,46100.0
2006-02-24 13:30:00,24.65,24.65,24.6,24.61,56000.0,16.3667,16.3667,16.3335,16.3401,56000.0
2006-02-24 13:40:00,24.62,24.63,24.52,24.56,72200.0,16.3468,16.3534,16.2804,16.3069,72200.0
2006-02-24 13:50:00,24.55,24.57,24.52,24.56,44400.0,16.3003,16.3136,16.2804,16.3069,44400.0
2006-02-24 14:00:00,24.56,24.66,24.56,24.65,42000.0,16.3069,16.3733,16.3069,16.3667,42000.0
2006-02-24 14:10:00,24.65,24.67,24.64,24.66,48400.0,16.3667,16.3799,16.36,16.3733,48400.0
2006-02-24 14:20:00,24.67,24.73,24.66,24.72,87200.0,16.3799,16.4198,16.3733,16.4131,87200.0
2006-02-24 14:30:00,24.73,24.73,24.66,24.72,130300.0,16.4198,16.4198,16.3733,16.4131,130300.0
2006-02-24 14:40:00,24.72,24.75,24.68,24.69,91000.0,16.4131,16.4331,16.3866,16.3932,91000.0
2006-02-24 14:50:00,24.7,24.73,24.67,24.71,93300.0,16.3999,16.4198,16.3799,16.4065,93300.0
2006-02-24 15:00:00,24.72,24.75,24.7,24.73,113500.0,16.4131,16.4331,16.3999,16.4198,113500.0
2006-02-24 15:10:00,24.73,24.74,24.68,24.68,82700.0,16.4198,16.4264,16.3866,16.3866,82700.0
2006-02-24 15:20:00,24.69,24.69,24.65,24.69,50000.0,16.3932,16.3932,16.3667,16.3932,50000.0
2006-02-24 15:30:00,24.69,24.69,24.62,24.66,96300.0,16.3932,16.3932,16.3468,16.3733,96300.0
2006-02-24 15:40:00,24.65,24.7,24.64,24.69,165500.0,16.3667,16.3999,16.36,16.3932,165500.0
2006-02-24 15:50:00,24.69,24.71,24.65,24.69,158600.0,16.3932,16.4065,16.3667,16.3932,158600.0
2006-02-27 09:30:00,24.59,24.8,24.59,24.77,295900.0,16.3268,16.4663,16.3268,16.4463,295900.0
2006-02-27 09:40:00,24.78,24.92,24.77,24.81,178200.0,16.453,16.5459,16.4463,16.4729,178200.0
2006-02-27 09:50:00,24.81,24.92,24.79,24.88,122700.0,16.4729,16.5459,16.4596,16.5194,122700.0
2006-02-27 10:00:00,24.87,24.94,24.84,24.88,181800.0,16.5127,16.5592,16.4928,16.5194,181800.0
2006-02-27 10:10:00,24.85,24.89,24.82,24.86,136900.0,16.4995,16.526,16.4795,16.5061,136900.0
2006-02-27 10:20:00,24.86,24.9,24.83,24.89,91200.0,16.5061,16.5327,16.4862,16.526,91200.0
2006-02-27 10:30:00,24.89,24.94,24.88,24.94,139600.0,16.526,16.5592,16.5194,16.5592,139600.0
2006-02-27 10:40:00,24.94,24.94,24.92,24.94,104700.0,16.5592,16.5592,16.5459,16.5592,104700.0
2006-02-27 10:50:00,24.93,24.94,24.82,24.86,79400.0,16.5526,16.5592,16.4795,16.5061,79400.0
2006-02-27 11:00:00,24.87,24.94,24.84,24.92,84100.0,16.5127,16.5592,16.4928,16.5459,84100.0
2006-02-27 11:10:00,24.91,24.99,24.91,24.96,187300.0,16.5393,16.5924,16.5393,16.5725,187300.0
2006-02-27 11:20:00,24.98,24.98,24.93,24.96,162100.0,16.5858,16.5858,16.5526,16.5725,162100.0
2006-02-27 11:30:00,24.98,25.0,24.96,24.99,177100.0,16.5858,16.5991,16.5725,16.5924,177100.0
2006-02-27 11:40:00,24.99,24.99,24.96,24.97,97200.0,16.5924,16.5924,16.5725,16.5791,97200.0
2006-02-27 11:50:00,24.98,24.99,24.97,24.99,83100.0,16.5858,16.5924,16.5791,16.5924,83100.0
2006-02-27 12:00:00,24.99,25.0,24.98,24.99,132800.0,16.5924,16.5991,16.5858,16.5924,132800.0
2006-02-27 12:10:00,24.99,25.0,24.97,24.98,106900.0,16.5924,16.5991,16.5791,16.5858,106900.0
2006-02-27 12:20:00,24.99,25.06,24.98,25.03,351600.0,16.5924,16.6389,16.5858,16.619,351600.0
2006-02-27 12:30:00,25.03,25.1,24.97,25.04,366400.0,16.619,16.6655,16.5791,16.6256,366400.0
2006-02-27 12:40:00,25.02,25.05,25.02,25.03,122600.0,16.6123,16.6323,16.6123,16.619,122600.0
2006-02-27 12:50:00,25.04,25.06,25.03,25.05,153000.0,16.6256,16.6389,16.619,16.6323,153000.0
2006-02-27 13:00:00,25.05,25.08,25.03,25.04,202400.0,16.6323,16.6522,16.619,16.6256,202400.0
2006-02-27 13:10:00,25.05,25.08,25.0,25.0,141600.0,16.6323,16.6522,16.5991,16.5991,141600.0
2006-02-27 13:20:00,25.01,25.01,24.81,24.81,200100.0,16.6057,16.6057,16.4729,16.4729,200100.0
2006-02-27 13:30:00,24.8,24.88,24.8,24.84,170700.0,16.4663,16.5194,16.4663,16.4928,170700.0
2006-02-27 13:40:00,24.84,24.88,24.84,24.87,126200.0,16.4928,16.5194,16.4928,16.5127,126200.0
2006-02-27 13:50:00,24.87,24.89,24.86,24.87,72300.0,16.5127,16.526,16.5061,16.5127,72300.0
2006-02-27 14:00:00,24.87,24.9,24.8,24.81,205500.0,16.5127,16.5327,16.4663,16.4729,205500.0
2006-02-27 14:10:00,24.8,24.94,24.77,24.92,193700.0,16.4663,16.5592,16.4463,16.5459,193700.0
2006-02-27 14:20:00,24.92,25.13,24.89,24.96,116200.0,16.5459,16.6854,16.526,16.5725,116200.0
2006-02-27 14:30:00,24.97,25.0,24.96,24.98,128000.0,16.5791,16.5991,16.5725,16.5858,128000.0
2006-02-27 14:40:00,24.97,24.99,24.95,24.97,67700.0,16.5791,16.5924,16.5659,16.5791,67700.0
2006-02-27 14:50:00,24.97,25.0,24.96,24.99,115200.0,16.5791,16.5991,16.5725,16.5924,115200.0
2006-02-27 15:00:00,24.99,25.0,24.98,24.99,405400.0,16.5924,16.5991,16.5858,16.5924,405400.0
2006-02-27 15:10:00,24.99,25.07,24.99,25.07,517400.0,16.5924,16.6455,16.5924,16.6455,517400.0
2006-02-27 15:20:00,25.06,25.24,25.06,25.15,689900.0,16.6389,16.7584,16.6389,16.6987,689900.0
2006-02-27 15:30:00,25.16,25.2,25.0,25.03,346300.0,16.7053,16.7318,16.5991,16.619,346300.0
2006-02-27 15:40:00,25.03,25.03,24.9,24.97,265900.0,16.619,16.619,16.5327,16.5791,265900.0
2006-02-27 15:50:00,24.97,24.99,24.91,24.92,357800.0,16.5791,16.5924,16.5393,16.5459,357800.0
2006-02-28 09:30:00,24.72,24.83,24.69,24.83,430500.0,16.4131,16.4862,16.3932,16.4862,430500.0
2006-02-28 09:40:00,24.83,24.83,24.71,24.72,185800.0,16.4862,16.4862,16.4065,16.4131,185800.0
2006-02-28 09:50:00,24.74,24.74,24.6,24.67,195700.0,16.4264,16.4264,16.3335,16.3799,195700.0
2006-02-28 10:00:00,24.67,24.67,24.53,24.53,222800.0,16.3799,16.3799,16.287,16.287,222800.0
2006-02-28 10:10:00,24.53,24.68,24.51,24.62,224400.0,16.287,16.3866,16.2737,16.3468,224400.0
2006-02-28 10:20:00,24.62,24.66,24.52,24.52,144300.0,16.3468,16.3733,16.2804,16.2804,144300.0
2006-02-28 10:30:00,24.51,24.51,24.27,24.37,333000.0,16.2737,16.2737,16.1144,16.1808,333000.0
2006-02-28 10:40:00,24.37,24.6,24.25,24.33,246400.0,16.1808,16.3335,16.1011,16.1542,246400.0
2006-02-28 10:50:00,24.34,24.47,24.33,24.4,201700.0,16.1608,16.2472,16.1542,16.2007,201700.0
2006-02-28 11:00:00,24.4,24.42,24.36,24.37,191400.0,16.2007,16.214,16.1741,16.1808,191400.0
2006-02-28 11:10:00,24.37,24.4,24.35,24.35,185400.0,16.1808,16.2007,16.1675,16.1675,185400.0
2006-02-28 11:20:00,24.36,24.36,24.26,24.26,211100.0,16.1741,16.1741,16.1077,16.1077,211100.0
2006-02-28 11:30:00,24.27,24.27,24.2,24.2,243100.0,16.1144,16.1144,16.0679,16.0679,243100.0
2006-02-28 11:40:00,24.21,24.24,24.1,24.1,277000.0,16.0745,16.0944,16.0015,16.0015,277000.0
2006-02-28 11:50:00,24.1,24.15,24.07,24.1,225200.0,16.0015,16.0347,15.9816,16.0015,225200.0
2006-02-28 12:00:00,24.09,24.1,24.01,24.05,242100.0,15.9949,16.0015,15.9417,15.9683,242100.0
2006-02-28 12:10:00,24.06,24.15,24.06,24.08,191900.0,15.9749,16.0347,15.9749,15.9882,191900.0
2006-02-28 12:20:00,24.08,24.17,24.08,24.13,136100.0,15.9882,16.048,15.9882,16.0214,136100.0
2006-02-28 12:30:00,24.13,24.15,24.09,24.13,130100.0,16.0214,16.0347,15.9949,16.0214,130100.0
2006-02-28 12:40:00,24.13,24.31,24.12,24.29,138900.0,16.0214,16.1409,16.0148,16.1276,138900.0
2006-02-28 12:50:00,24.29,24.33,24.19,24.25,97300.0,16.1276,16.1542,16.0612,16.1011,97300.0
2006-02-28 13:00:00,24.25,24.27,24.2,24.24,110300.0,16.1011,16.1144,16.0679,16.0944,110300.0
2006-02-28 13:10:00,24.23,24.24,24.16,24.2,111900.0,16.0878,16.0944,16.0413,16.0679,111900.0
2006-02-28 13:20:00,24.19,24.27,24.18,24.26,109200.0,16.0612,16.1144,16.0546,16.1077,109200.0
2006-02-28 13:30:00,24.26,24.34,24.25,24.32,148800.0,16.1077,16.1608,16.1011,16.1476,148800.0
2006-02-28 13:40:00,24.31,24.32,24.23,24.28,132600.0,16.1409,16.1476,16.0878,16.121,132600.0
2006-02-28 13:50:00,24.28,24.3,24.25,24.29,80600.0,16.121,16.1343,16.1011,16.1276,80600.0
2006-02-28 14:00:00,24.29,24.29,24.21,24.21,101500.0,16.1276,16.1276,16.0745,16.0745,101500.0
2006-02-28 14:10:00,24.21,24.21,24.15,24.2,86700.0,16.0745,16.0745,16.0347,16.0679,86700.0
2006-02-28 14:20:00,24.2,24.28,24.18,24.28,108800.0,16.0679,16.121,16.0546,16.121,108800.0
2006-02-28 14:30:00,24.27,24.33,24.27,24.32,172900.0,16.1144,16.1542,16.1144,16.1476,172900.0
2006-02-28 14:40:00,24.32,24.36,24.31,24.33,155900.0,16.1476,16.1741,16.1409,16.1542,155900.0
2006-02-28 14:50:00,24.33,24.33,24.28,24.32,137500.0,16.1542,16.1542,16.121,16.1476,137500.0
2006-02-28 15:00:00,24.32,24.34,24.23,24.23,127700.0,16.1476,16.1608,16.0878,16.0878,127700.0
2006-02-28 15:10:00,24.24,24.31,24.22,24.27,116900.0,16.0944,16.1409,16.0812,16.1144,116900.0
2006-02-28 15:20:00,24.27,24.32,24.24,24.31,128600.0,16.1144,16.1476,16.0944,16.1409,128600.0
2006-02-28 15:30:00,24.32,24.34,24.3,24.32,160000.0,16.1476,16.1608,16.1343,16.1476,160000.0
2006-02-28 15:40:00,24.32,24.43,24.31,24.42,320300.0,16.1476,16.2206,16.1409,16.214,320300.0
2006-02-28 15:50:00,24.41,24.44,24.36,24.36,390700.0,16.2073,16.2272,16.1741,16.1741,390700.0
2006-03-01 09:30:00,24.6,24.67,24.53,24.6,286000.0,16.3335,16.3799,16.287,16.3335,286000.0
2006-03-01 09:40:00,24.6,24.65,24.52,24.61,454100.0,16.3335,16.3667,16.2804,16.3401,454100.0
2006-03-01 09:50:00,24.6,24.75,24.6,24.74,207100.0,16.3335,16.4331,16.3335,16.4264,207100.0
2006-03-01 10:00:00,24.74,24.8,24.68,24.74,185000.0,16.4264,16.4663,16.3866,16.4264,185000.0
2006-03-01 10:10:00,24.73,24.79,24.69,24.74,212200.0,16.4198,16.4596,16.3932,16.4264,212200.0
2006-03-01 10:20:00,24.75,24.91,24.74,24.89,206300.0,16.4331,16.5393,16.4264,16.526,206300.0
2006-03-01 10:30:00,24.88,24.92,24.87,24.89,193900.0,16.5194,16.5459,16.5127,16.526,193900.0
2006-03-01 10:40:00,24.9,24.99,24.9,24.98,158400.0,16.5327,16.5924,16.5327,16.5858,158400.0
2006-03-01 10:50:00,24.98,25.2,24.97,25.2,639600.0,16.5858,16.7318,16.5791,16.7318,639600.0
2006-03-01 11:00:00,25.2,25.23,25.14,25.18,348600.0,16.7318,16.7518,16.692,16.7186,348600.0
2006-03-01 11:10:00,25.19,25.34,25.19,25.34,607800.0,16.7252,16.8248,16.7252,16.8248,607800.0
2006-03-01 11:20:00,25.34,25.48,25.33,25.46,523600.0,16.8248,16.9178,16.8182,16.9045,523600.0
2006-03-01 11:30:00,25.47,25.75,25.44,25.73,1085800.0,16.9111,17.097,16.8912,17.0837,1085800.0
2006-03-01 11:40:00,25.74,25.75,25.64,25.68,801400.0,17.0904,17.097,17.024,17.0506,801400.0
2006-03-01 11:50:00,25.68,25.9,25.5,25.89,834900.0,17.0506,17.1966,16.931,17.19,834900.0
2006-03-01 12:00:00,25.89,25.93,25.75,25.77,684000.0,17.19,17.2165,17.097,17.1103,684000.0
2006-03-01 12:10:00,25.77,25.78,25.61,25.67,251600.0,17.1103,17.1169,17.0041,17.0439,251600.0
2006-03-01 12:20:00,25.69,25.75,25.57,25.7,371500.0,17.0572,17.097,16.9775,17.0638,371500.0
2006-03-01 12:30:00,25.7,25.85,25.6,25.84,395300.0,17.0638,17.1634,16.9974,17.1568,395300.0
2006-03-01 12:40:00,25.83,25.95,25.81,25.94,386900.0,17.1501,17.2298,17.1369,17.2232,386900.0
2006-03-01 12:50:00,25.95,25.97,25.9,25.95,428900.0,17.2298,17.2431,17.1966,17.2298,428900.0
2006-03-01 13:00:00,25.95,26.0,25.93,25.95,496700.0,17.2298,17.263,17.2165,17.2298,496700.0
2006-03-01 13:10:00,25.95,26.13,25.95,26.09,1127400.0,17.2298,17.3493,17.2298,17.3228,1127400.0
2006-03-01 13:20:00,26.1,26.19,25.68,26.18,469400.0,17.3294,17.3892,17.0506,17.3825,469400.0
2006-03-01 13:30:00,26.18,26.28,26.17,26.22,1070600.0,17.3825,17.4489,17.3759,17.4091,1070600.0
2006-03-01 13:40:00,26.24,26.3,26.13,26.15,509400.0,17.4224,17.4622,17.3493,17.3626,509400.0
2006-03-01 13:50:00,26.15,26.18,26.09,26.11,287600.0,17.3626,17.3825,17.3228,17.3361,287600.0
2006-03-01 14:00:00,26.12,26.22,26.01,26.22,507500.0,17.3427,17.4091,17.2697,17.4091,507500.0
2006-03-01 14:10:00,26.21,26.36,26.21,26.35,692600.0,17.4025,17.502,17.4025,17.4954,692600.0
2006-03-01 14:20:00,26.35,26.45,26.27,26.32,490200.0,17.4954,17.5618,17.4423,17.4755,490200.0
2006-03-01 14:30:00,26.33,26.46,26.25,26.44,533900.0,17.4821,17.5684,17.429,17.5552,533900.0
2006-03-01 14:40:00,26.44,26.59,26.41,26.44,717100.0,17.5552,17.6548,17.5352,17.5552,717100.0
2006-03-01 14:50:00,26.45,26.54,26.37,26.52,630000.0,17.5618,17.6216,17.5087,17.6083,630000.0
2006-03-01 15:00:00,26.52,26.66,26.5,26.54,667500.0,17.6083,17.7012,17.595,17.6216,667500.0
2006-03-01 15:10:00,26.54,26.54,26.4,26.42,535000.0,17.6216,17.6216,17.5286,17.5419,535000.0
2006-03-01 15:20:00,26.42,26.57,26.42,26.48,411900.0,17.5419,17.6415,17.5419,17.5817,411900.0
2006-03-01 15:30:00,26.48,26.62,26.42,26.45,662200.0,17.5817,17.6747,17.5419,17.5618,662200.0
2006-03-01 15:40:00,26.47,26.49,26.34,26.38,732200.0,17.5751,17.5884,17.4888,17.5153,732200.0
2006-03-01 15:50:00,26.38,26.52,26.37,26.45,975400.0,17.5153,17.6083,17.5087,17.5618,975400.0
2006-03-02 09:30:00,26.15,26.33,26.01,26.14,920700.0,17.3626,17.4821,17.2697,17.356,920700.0
2006-03-02 09:40:00,26.16,26.4,26.14,26.4,514700.0,17.3693,17.5286,17.356,17.5286,514700.0
2006-03-02 09:50:00,26.4,26.49,26.16,26.19,478200.0,17.5286,17.5884,17.3693,17.3892,478200.0
2006-03-02 10:00:00,26.18,26.29,26.13,26.14,699900.0,17.3825,17.4556,17.3493,17.356,699900.0
2006-03-02 10:10:00,26.14,26.2,26.01,26.06,648000.0,17.356,17.3958,17.2697,17.3029,648000.0
2006-03-02 10:20:00,26.06,26.2,26.01,26.17,402500.0,17.3029,17.3958,17.2697,17.3759,402500.0
2006-03-02 10:30:00,26.14,26.2,26.07,26.14,244700.0,17.356,17.3958,17.3095,17.356,244700.0
2006-03-02 10:40:00,26.14,26.24,26.09,26.22,278100.0,17.356,17.4224,17.3228,17.4091,278100.0
2006-03-02 10:50:00,26.21,26.37,26.19,26.3,276800.0,17.4025,17.5087,17.3892,17.4622,276800.0
2006-03-02 11:00:00,26.3,26.46,26.3,26.31,247100.0,17.4622,17.5684,17.4622,17.4688,247100.0
2006-03-02 11:10:00,26.32,26.55,26.31,26.44,480000.0,17.4755,17.6282,17.4688,17.5552,480000.0
2006-03-02 11:20:00,26.45,26.5,26.31,26.31,179800.0,17.5618,17.595,17.4688,17.4688,179800.0
2006-03-02 11:30:00,26.32,26.34,26.23,26.23,313400.0,17.4755,17.4888,17.4157,17.4157,313400.0
2006-03-02 11:40:00,26.24,26.25,26.17,26.18,286500.0,17.4224,17.429,17.3759,17.3825,286500.0
2006-03-02 11:50:00,26.18,26.29,26.15,26.29,224200.0,17.3825,17.4556,17.3626,17.4556,224200.0
2006-03-02 12:00:00,26.29,26.34,26.21,26.22,126000.0,17.4556,17.4888,17.4025,17.4091,126000.0
2006-03-02 12:10:00,26.23,26.26,26.18,26.24,127300.0,17.4157,17.4356,17.3825,17.4224,127300.0
2006-03-02 12:20:00,26.24,26.25,26.15,26.16,212400.0,17.4224,17.429,17.3626,17.3693,212400.0
2006-03-02 12:30:00,26.17,26.25,26.16,26.19,174200.0,17.3759,17.429,17.3693,17.3892,174200.0
2006-03-02 12:40:00,26.2,26.25,26.17,26.22,116400.0,17.3958,17.429,17.3759,17.4091,116400.0
2006-03-02 12:50:00,26.21,26.24,26.18,26.23,102500.0,17.4025,17.4224,17.3825,17.4157,102500.0
2006-03-02 13:00:00,26.23,26.31,26.21,26.29,122900.0,17.4157,17.4688,17.4025,17.4556,122900.0
2006-03-02 13:10:00,26.28,26.35,26.21,26.21,124000.0,17.4489,17.4954,17.4025,17.4025,124000.0
2006-03-02 13:20:00,26.21,26.25,26.15,26.17,118600.0,17.4025,17.429,17.3626,17.3759,118600.0
2006-03-02 13:30:00,26.17,26.18,26.15,26.18,119300.0,17.3759,17.3825,17.3626,17.3825,119300.0
2006-03-02 13:40:00,26.17,26.2,26.15,26.19,184100.0,17.3759,17.3958,17.3626,17.3892,184100.0
2006-03-02 13:50:00,26.19,26.23,26.15,26.15,155500.0,17.3892,17.4157,17.3626,17.3626,155500.0
2006-03-02 14:00:00,26.15,26.17,26.09,26.09,230900.0,17.3626,17.3759,17.3228,17.3228,230900.0
2006-03-02 14:10:00,26.09,26.09,26.0,26.05,368300.0,17.3228,17.3228,17.263,17.2962,368300.0
2006-03-02 14:20:00,26.04,26.05,25.96,25.99,292900.0,17.2896,17.2962,17.2365,17.2564,292900.0
2006-03-02 14:30:00,25.99,26.08,25.98,26.05,177100.0,17.2564,17.3161,17.2497,17.2962,177100.0
2006-03-02 14:40:00,26.05,26.05,25.97,26.02,151100.0,17.2962,17.2962,17.2431,17.2763,151100.0
2006-03-02 14:50:00,26.02,26.02,25.98,25.98,187100.0,17.2763,17.2763,17.2497,17.2497,187100.0
2006-03-02 15:00:00,25.98,26.05,25.95,25.99,298400.0,17.2497,17.2962,17.2298,17.2564,298400.0
2006-03-02 15:10:00,25.99,26.2,25.99,26.17,403500.0,17.2564,17.3958,17.2564,17.3759,403500.0
2006-03-02 15:20:00,26.17,26.2,26.11,26.17,170000.0,17.3759,17.3958,17.3361,17.3759,170000.0
2006-03-02 15:30:00,26.16,26.27,26.15,26.25,314100.0,17.3693,17.4423,17.3626,17.429,314100.0
2006-03-02 15:40:00,26.24,26.27,26.21,26.25,244500.0,17.4224,17.4423,17.4025,17.429,244500.0
2006-03-02 15:50:00,26.25,26.35,26.22,26.28,451900.0,17.429,17.4954,17.4091,17.4489,451900.0
2006-03-03 09:30:00,26.13,26.25,26.0,26.07,364300.0,17.3493,17.429,17.263,17.3095,364300.0
2006-03-03 09:40:00,26.07,26.18,26.04,26.18,174500.0,17.3095,17.3825,17.2896,17.3825,174500.0
2006-03-03 09:50:00,26.19,26.53,26.19,26.52,309000.0,17.3892,17.6149,17.3892,17.6083,309000.0
2006-03-03 10:00:00,26.51,26.9,26.43,26.81,863500.0,17.6016,17.8606,17.5485,17.8008,863500.0
2006-03-03 10:10:00,26.82,26.93,26.77,26.83,504500.0,17.8075,17.8805,17.7743,17.8141,504500.0
2006-03-03 10:20:00,26.84,27.05,26.83,27.0,902700.0,17.8207,17.9602,17.8141,17.927,902700.0
2006-03-03 10:30:00,26.99,27.21,26.99,27.1,785200.0,17.9203,18.0664,17.9203,17.9934,785200.0
2006-03-03 10:40:00,27.12,27.18,27.06,27.15,715400.0,18.0067,18.0465,17.9668,18.0266,715400.0
2006-03-03 10:50:00,27.13,27.28,27.11,27.12,573900.0,18.0133,18.1129,18.0,18.0067,573900.0
2006-03-03 11:00:00,27.11,27.28,27.09,27.25,347900.0,18.0,18.1129,17.9867,18.093,347900.0
2006-03-03 11:10:00,27.25,27.35,27.23,27.32,490200.0,18.093,18.1594,18.0797,18.1394,490200.0
2006-03-03 11:20:00,27.32,27.33,27.04,27.07,331800.0,18.1394,18.1461,17.9535,17.9735,331800.0
2006-03-03 11:30:00,27.05,27.14,27.02,27.13,287800.0,17.9602,18.0199,17.9403,18.0133,287800.0
2006-03-03 11:40:00,27.11,27.16,26.94,27.03,323200.0,18.0,18.0332,17.8871,17.9469,323200.0
2006-03-03 11:50:00,27.02,27.05,26.97,27.0,167000.0,17.9403,17.9602,17.9071,17.927,167000.0
2006-03-03 12:00:00,26.99,27.0,26.85,26.92,363200.0,17.9203,17.927,17.8274,17.8739,363200.0
2006-03-03 12:10:00,26.91,27.07,26.88,27.04,285800.0,17.8672,17.9735,17.8473,17.9535,285800.0
2006-03-03 12:20:00,27.04,27.19,27.04,27.17,312000.0,17.9535,18.0531,17.9535,18.0399,312000.0
2006-03-03 12:30:00,27.18,27.18,27.07,27.09,231100.0,18.0465,18.0465,17.9735,17.9867,231100.0
2006-03-03 12:40:00,27.09,27.14,27.08,27.11,164800.0,17.9867,18.0199,17.9801,18.0,164800.0
2006-03-03 12:50:00,27.11,27.11,26.98,26.98,271600.0,18.0,18.0,17.9137,17.9137,271600.0
2006-03-03 13:00:00,26.99,27.02,26.93,26.94,189000.0,17.9203,17.9403,17.8805,17.8871,189000.0
2006-03-03 13:10:00,26.93,27.02,26.87,26.99,319300.0,17.8805,17.9403,17.8407,17.9203,319300.0
2006-03-03 13:20:00,26.99,27.16,26.95,27.15,256900.0,17.9203,18.0332,17.8938,18.0266,256900.0
2006-03-03 13:30:00,27.14,27.18,27.04,27.07,264100.0,18.0199,18.0465,17.9535,17.9735,264100.0
2006-03-03 13:40:00,27.07,27.12,27.04,27.08,198600.0,17.9735,18.0067,17.9535,17.9801,198600.0
2006-03-03 13:50:00,27.09,27.17,27.06,27.07,199400.0,17.9867,18.0399,17.9668,17.9735,199400.0
2006-03-03 14:00:00,27.07,27.14,27.05,27.05,219600.0,17.9735,18.0199,17.9602,17.9602,219600.0
2006-03-03 14:10:00,27.06,27.13,27.04,27.05,245000.0,17.9668,18.0133,17.9535,17.9602,245000.0
2006-03-03 14:20:00,27.04,27.04,26.95,26.95,233000.0,17.9535,17.9535,17.8938,17.8938,233000.0
2006-03-03 14:30:00,26.95,27.02,26.92,26.99,313700.0,17.8938,17.9403,17.8739,17.9203,313700.0
2006-03-03 14:40:00,27.0,27.03,26.97,26.98,183000.0,17.927,17.9469,17.9071,17.9137,183000.0
2006-03-03 14:50:00,26.98,27.0,26.9,26.9,132700.0,17.9137,17.927,17.8606,17.8606,132700.0
2006-03-03 15:00:00,26.91,26.91,26.71,26.77,461000.0,17.8672,17.8672,17.7344,17.7743,461000.0
2006-03-03 15:10:00,26.77,26.88,26.68,26.74,301800.0,17.7743,17.8473,17.7145,17.7544,301800.0
2006-03-03 15:20:00,26.73,26.88,26.63,26.86,443300.0,17.7477,17.8473,17.6813,17.834,443300.0
2006-03-03 15:30:00,26.86,26.94,26.75,26.8,445200.0,17.834,17.8871,17.761,17.7942,445200.0
2006-03-03 15:40:00,26.8,26.82,26.67,26.7,538800.0,17.7942,17.8075,17.7079,17.7278,538800.0
2006-03-03 15:50:00,26.71,26.77,26.66,26.66,650900.0,17.7344,17.7743,17.7012,17.7012,650900.0
2006-03-06 09:30:00,26.72,26.82,26.67,26.71,703900.0,17.7411,17.8075,17.7079,17.7344,703900.0
2006-03-06 09:40:00,26.7,26.81,26.56,26.81,547300.0,17.7278,17.8008,17.6348,17.8008,547300.0
2006-03-06 09:50:00,26.8,26.93,26.8,26.9,484000.0,17.7942,17.8805,17.7942,17.8606,484000.0
2006-03-06 10:00:00,26.9,27.27,26.9,27.13,846900.0,17.8606,18.1063,17.8606,18.0133,846900.0
2006-03-06 10:10:00,27.11,27.25,27.08,27.08,406500.0,18.0,18.093,17.9801,17.9801,406500.0
2006-03-06 10:20:00,27.07,27.16,27.03,27.05,313800.0,17.9735,18.0332,17.9469,17.9602,313800.0
2006-03-06 10:30:00,27.06,27.2,27.03,27.13,180900.0,17.9668,18.0598,17.9469,18.0133,180900.0
2006-03-06 10:40:00,27.13,27.21,27.06,27.21,393700.0,18.0133,18.0664,17.9668,18.0664,393700.0
2006-03-06 10:50:00,27.2,27.22,27.11,27.16,349700.0,18.0598,18.0731,18.0,18.0332,349700.0
2006-03-06 11:00:00,27.17,27.22,27.1,27.11,209900.0,18.0399,18.0731,17.9934,18.0,209900.0
2006-03-06 11:10:00,27.11,27.18,27.1,27.15,275300.0,18.0,18.0465,17.9934,18.0266,275300.0
2006-03-06 11:20:00,27.13,27.17,27.07,27.15,213000.0,18.0133,18.0399,17.9735,18.0266,213000.0
2006-03-06 11:30:00,27.15,27.17,27.08,27.08,311900.0,18.0266,18.0399,17.9801,17.9801,311900.0
2006-03-06 11:40:00,27.09,27.13,26.91,27.11,400500.0,17.9867,18.0133,17.8672,18.0,400500.0
2006-03-06 11:50:00,27.11,27.15,27.09,27.13,209000.0,18.0,18.0266,17.9867,18.0133,209000.0
2006-03-06 12:00:00,27.13,27.15,26.95,27.04,174500.0,18.0133,18.0266,17.8938,17.9535,174500.0
2006-03-06 12:10:00,27.03,27.04,26.96,27.01,183800.0,17.9469,17.9535,17.9004,17.9336,183800.0
2006-03-06 12:20:00,27.01,27.04,26.96,27.03,253900.0,17.9336,17.9535,17.9004,17.9469,253900.0
2006-03-06 12:30:00,27.03,27.04,26.96,26.99,189900.0,17.9469,17.9535,17.9004,17.9203,189900.0
2006-03-06 12:40:00,27.0,27.0,26.88,26.96,269500.0,17.927,17.927,17.8473,17.9004,269500.0
2006-03-06 12:50:00,26.96,27.07,26.95,26.97,399700.0,17.9004,17.9735,17.8938,17.9071,399700.0
2006-03-06 13:00:00,26.97,27.07,26.96,27.01,243900.0,17.9071,17.9735,17.9004,17.9336,243900.0
2006-03-06 13:10:00,27.02,27.05,26.96,27.01,275900.0,17.9403,17.9602,17.9004,17.9336,275900.0
2006-03-06 13:20:00,27.01,27.02,26.96,26.98,155000.0,17.9336,17.9403,17.9004,17.9137,155000.0
2006-03-06 13:30:00,26.97,27.0,26.87,26.9,412200.0,17.9071,17.927,17.8407,17.8606,412200.0
2006-03-06 13:40:00,26.9,26.91,26.82,26.82,280400.0,17.8606,17.8672,17.8075,17.8075,280400.0
2006-03-06 13:50:00,26.82,26.85,26.69,26.78,197700.0,17.8075,17.8274,17.7212,17.7809,197700.0
2006-03-06 14:00:00,26.79,26.8,26.5,26.53,837200.0,17.7875,17.7942,17.595,17.6149,837200.0
2006-03-06 14:10:00,26.54,26.7,26.38,26.49,331200.0,17.6216,17.7278,17.5153,17.5884,331200.0
2006-03-06 14:20:00,26.48,26.55,26.33,26.54,321100.0,17.5817,17.6282,17.4821,17.6216,321100.0
2006-03-06 14:30:00,26.54,26.61,26.5,26.51,313500.0,17.6216,17.668,17.595,17.6016,313500.0
2006-03-06 14:40:00,26.51,26.57,26.5,26.5,218300.0,17.6016,17.6415,17.595,17.595,218300.0
2006-03-06 14:50:00,26.5,26.54,26.43,26.5,475400.0,17.595,17.6216,17.5485,17.595,475400.0
2006-03-06 15:00:00,26.52,26.64,26.52,26.6,286100.0,17.6083,17.688,17.6083,17.6614,286100.0
2006-03-06 15:10:00,26.61,26.72,26.59,26.67,338300.0,17.668,17.7411,17.6548,17.7079,338300.0
2006-03-06 15:20:00,26.67,26.7,26.65,26.67,302200.0,17.7079,17.7278,17.6946,17.7079,302200.0
2006-03-06 15:30:00,26.67,26.7,26.57,26.61,327000.0,17.7079,17.7278,17.6415,17.668,327000.0
2006-03-06 15:40:00,26.61,26.91,26.55,26.61,214200.0,17.668,17.8672,17.6282,17.668,214200.0
2006-03-06 15:50:00,26.6,26.75,26.6,26.71,614000.0,17.6614,17.761,17.6614,17.7344,614000.0
2006-03-07 09:30:00,26.49,26.49,25.7,26.28,1019800.0,17.5884,17.5884,17.0638,17.4489,1019800.0
2006-03-07 09:40:00,26.27,26.27,26.03,26.17,1100900.0,17.4423,17.4423,17.2829,17.3759,1100900.0
2006-03-07 09:50:00,26.17,26.18,26.0,26.08,395900.0,17.3759,17.3825,17.263,17.3161,395900.0
2006-03-07 10:00:00,26.08,26.09,26.01,26.07,677300.0,17.3161,17.3228,17.2697,17.3095,677300.0
2006-03-07 10:10:00,26.06,26.15,26.02,26.08,423700.0,17.3029,17.3626,17.2763,17.3161,423700.0
2006-03-07 10:20:00,26.09,26.25,26.08,26.25,431100.0,17.3228,17.429,17.3161,17.429,431100.0
2006-03-07 10:30:00,26.25,26.25,26.05,26.09,358200.0,17.429,17.429,17.2962,17.3228,358200.0
2006-03-07 10:40:00,26.09,26.09,25.83,25.85,388800.0,17.3228,17.3228,17.1501,17.1634,388800.0
2006-03-07 10:50:00,25.85,25.99,25.85,25.93,480100.0,17.1634,17.2564,17.1634,17.2165,480100.0
2006-03-07 11:00:00,25.92,26.07,25.91,26.04,270000.0,17.2099,17.3095,17.2033,17.2896,270000.0
2006-03-07 11:10:00,26.04,26.1,26.03,26.07,183800.0,17.2896,17.3294,17.2829,17.3095,183800.0
2006-03-07 11:20:00,26.07,26.17,26.06,26.13,344700.0,17.3095,17.3759,17.3029,17.3493,344700.0
2006-03-07 11:30:00,26.13,26.17,26.09,26.11,207600.0,17.3493,17.3759,17.3228,17.3361,207600.0
2006-03-07 11:40:00,26.11,26.11,26.03,26.09,146700.0,17.3361,17.3361,17.2829,17.3228,146700.0
2006-03-07 11:50:00,26.09,26.1,26.03,26.07,248500.0,17.3228,17.3294,17.2829,17.3095,248500.0
2006-03-07 12:00:00,26.07,26.1,26.04,26.06,230700.0,17.3095,17.3294,17.2896,17.3029,230700.0
2006-03-07 12:10:00,26.06,26.07,26.0,26.04,232500.0,17.3029,17.3095,17.263,17.2896,232500.0
2006-03-07 12:20:00,26.04,26.05,25.93,26.0,223200.0,17.2896,17.2962,17.2165,17.263,223200.0
2006-03-07 12:30:00,25.99,26.01,25.91,25.92,285700.0,17.2564,17.2697,17.2033,17.2099,285700.0
2006-03-07 12:40:00,25.91,25.92,25.7,25.8,709500.0,17.2033,17.2099,17.0638,17.1302,709500.0
2006-03-07 12:50:00,25.8,25.8,25.55,25.64,431600.0,17.1302,17.1302,16.9642,17.024,431600.0
2006-03-07 13:00:00,25.64,25.68,25.52,25.53,340500.0,17.024,17.0506,16.9443,16.951,340500.0
2006-03-07 13:10:00,25.53,25.59,25.47,25.56,371700.0,16.951,16.9908,16.9111,16.9709,371700.0
2006-03-07 13:20:00,25.57,25.67,25.56,25.58,329500.0,16.9775,17.0439,16.9709,16.9842,329500.0
2006-03-07 13:30:00,25.59,25.76,25.58,25.68,262500.0,16.9908,17.1037,16.9842,17.0506,262500.0
2006-03-07 13:40:00,25.68,25.7,25.61,25.69,191500.0,17.0506,17.0638,17.0041,17.0572,191500.0
2006-03-07 13:50:00,25.69,25.87,25.69,25.87,436300.0,17.0572,17.1767,17.0572,17.1767,436300.0
2006-03-07 14:00:00,25.88,25.89,25.81,25.87,213500.0,17.1833,17.19,17.1369,17.1767,213500.0
2006-03-07 14:10:00,25.87,25.95,25.83,25.9,389600.0,17.1767,17.2298,17.1501,17.1966,389600.0
2006-03-07 14:20:00,25.88,25.91,25.86,25.86,166900.0,17.1833,17.2033,17.1701,17.1701,166900.0
2006-03-07 14:30:00,25.86,25.89,25.84,25.87,245900.0,17.1701,17.19,17.1568,17.1767,245900.0
2006-03-07 14:40:00,25.87,25.88,25.82,25.85,225800.0,17.1767,17.1833,17.1435,17.1634,225800.0
2006-03-07 14:50:00,25.85,25.94,25.82,25.9,287600.0,17.1634,17.2232,17.1435,17.1966,287600.0
2006-03-07 15:00:00,25.9,25.91,25.87,25.87,117100.0,17.1966,17.2033,17.1767,17.1767,117100.0
2006-03-07 15:10:00,25.88,25.89,25.81,25.83,283200.0,17.1833,17.19,17.1369,17.1501,283200.0
2006-03-07 15:20:00,25.82,25.9,25.81,25.9,229500.0,17.1435,17.1966,17.1369,17.1966,229500.0
2006-03-07 15:30:00,25.9,25.98,25.83,25.95,277600.0,17.1966,17.2497,17.1501,17.2298,277600.0
2006-03-07 15:40:00,25.94,25.96,25.88,25.93,338900.0,17.2232,17.2365,17.1833,17.2165,338900.0
2006-03-07 15:50:00,25.94,26.02,25.94,25.99,392400.0,17.2232,17.2763,17.2232,17.2564,392400.0
2006-03-08 09:30:00,25.8,25.91,25.46,25.63,465900.0,17.1302,17.2033,16.9045,17.0174,465900.0
2006-03-08 09:40:00,25.64,25.78,25.56,25.75,236900.0,17.024,17.1169,16.9709,17.097,236900.0
2006-03-08 09:50:00,25.75,25.97,25.64,25.93,343900.0,17.097,17.2431,17.024,17.2165,343900.0
2006-03-08 10:00:00,25.95,25.98,25.84,25.89,328100.0,17.2298,17.2497,17.1568,17.19,328100.0
2006-03-08 10:10:00,25.89,25.92,25.75,25.76,215100.0,17.19,17.2099,17.097,17.1037,215100.0
2006-03-08 10:20:00,25.78,25.8,25.55,25.59,224600.0,17.1169,17.1302,16.9642,16.9908,224600.0
2006-03-08 10:30:00,25.59,25.6,25.48,25.49,490400.0,16.9908,16.9974,16.9178,16.9244,490400.0
2006-03-08 10:40:00,25.49,25.52,25.39,25.41,514600.0,16.9244,16.9443,16.858,16.8713,514600.0
2006-03-08 10:50:00,25.41,25.46,25.25,25.36,406300.0,16.8713,16.9045,16.765,16.8381,406300.0
2006-03-08 11:00:00,25.37,25.37,25.28,25.3,436500.0,16.8447,16.8447,16.785,16.7982,436500.0
2006-03-08 11:10:00,25.31,25.37,25.3,25.36,288100.0,16.8049,16.8447,16.7982,16.8381,288100.0
2006-03-08 11:20:00,25.36,25.48,25.31,25.42,242700.0,16.8381,16.9178,16.8049,16.8779,242700.0
2006-03-08 11:30:00,25.41,25.42,25.31,25.33,160800.0,16.8713,16.8779,16.8049,16.8182,160800.0
2006-03-08 11:40:00,25.32,25.34,25.09,25.09,490300.0,16.8115,16.8248,16.6588,16.6588,490300.0
2006-03-08 11:50:00,25.09,25.1,24.92,25.07,829500.0,16.6588,16.6655,16.5459,16.6455,829500.0
2006-03-08 12:00:00,25.07,25.17,25.05,25.11,216300.0,16.6455,16.7119,16.6323,16.6721,216300.0
2006-03-08 12:10:00,25.11,25.18,24.11,25.11,277700.0,16.6721,16.7186,16.0081,16.6721,277700.0
2006-03-08 12:20:00,25.1,25.17,25.08,25.15,132200.0,16.6655,16.7119,16.6522,16.6987,132200.0
2006-03-08 12:30:00,25.14,25.25,25.14,25.2,217700.0,16.692,16.765,16.692,16.7318,217700.0
2006-03-08 12:40:00,25.21,25.35,25.15,25.35,199600.0,16.7385,16.8314,16.6987,16.8314,199600.0
2006-03-08 12:50:00,25.34,25.39,25.22,25.3,318000.0,16.8248,16.858,16.7451,16.7982,318000.0
2006-03-08 13:00:00,25.3,25.4,25.29,25.37,221600.0,16.7982,16.8646,16.7916,16.8447,221600.0
2006-03-08 13:10:00,25.37,25.39,25.23,25.24,177900.0,16.8447,16.858,16.7518,16.7584,177900.0
2006-03-08 13:20:00,25.23,25.26,25.19,25.26,189700.0,16.7518,16.7717,16.7252,16.7717,189700.0
2006-03-08 13:30:00,25.27,25.29,25.23,25.28,133600.0,16.7783,16.7916,16.7518,16.785,133600.0
2006-03-08 13:40:00,25.27,25.28,25.19,25.21,149500.0,16.7783,16.785,16.7252,16.7385,149500.0
2006-03-08 13:50:00,25.22,25.24,25.19,25.2,106700.0,16.7451,16.7584,16.7252,16.7318,106700.0
2006-03-08 14:00:00,25.2,25.26,25.15,25.24,251300.0,16.7318,16.7717,16.6987,16.7584,251300.0
2006-03-08 14:10:00,25.24,25.34,25.24,25.33,370100.0,16.7584,16.8248,16.7584,16.8182,370100.0
2006-03-08 14:20:00,25.33,25.39,25.33,25.35,314500.0,16.8182,16.858,16.8182,16.8314,314500.0
2006-03-08 14:30:00,25.34,25.37,25.27,25.29,434200.0,16.8248,16.8447,16.7783,16.7916,434200.0
2006-03-08 14:40:00,25.29,25.33,25.29,25.31,340900.0,16.7916,16.8182,16.7916,16.8049,340900.0
2006-03-08 14:50:00,25.31,25.38,25.25,25.27,371300.0,16.8049,16.8514,16.765,16.7783,371300.0
2006-03-08 15:00:00,25.27,25.33,25.27,25.3,285500.0,16.7783,16.8182,16.7783,16.7982,285500.0
2006-03-08 15:10:00,25.3,25.34,25.29,25.3,361800.0,16.7982,16.8248,16.7916,16.7982,361800.0
2006-03-08 15:20:00,25.3,25.3,25.19,25.27,278200.0,16.7982,16.7982,16.7252,16.7783,278200.0
2006-03-08 15:30:00,25.27,25.3,25.2,25.21,351600.0,16.7783,16.7982,16.7318,16.7385,351600.0
2006-03-08 15:40:00,25.21,25.29,25.19,25.27,396100.0,16.7385,16.7916,16.7252,16.7783,396100.0
2006-03-08 15:50:00,25.27,25.37,25.27,25.28,531200.0,16.7783,16.8447,16.7783,16.785,531200.0
2006-03-09 09:30:00,25.68,25.82,25.65,25.65,567600.0,17.0506,17.1435,17.0306,17.0306,567600.0
2006-03-09 09:40:00,25.66,25.88,25.66,25.8,494900.0,17.0373,17.1833,17.0373,17.1302,494900.0
2006-03-09 09:50:00,25.79,25.8,25.61,25.65,301900.0,17.1236,17.1302,17.0041,17.0306,301900.0
2006-03-09 10:00:00,25.65,25.65,25.3,25.35,323700.0,17.0306,17.0306,16.7982,16.8314,323700.0
2006-03-09 10:10:00,25.34,25.54,25.3,25.43,229700.0,16.8248,16.9576,16.7982,16.8846,229700.0
2006-03-09 10:20:00,25.42,25.65,25.36,25.65,369400.0,16.8779,17.0306,16.8381,17.0306,369400.0
2006-03-09 10:30:00,25.65,25.74,25.63,25.67,270400.0,17.0306,17.0904,17.0174,17.0439,270400.0
2006-03-09 10:40:00,25.68,25.68,25.53,25.65,206800.0,17.0506,17.0506,16.951,17.0306,206800.0
2006-03-09 10:50:00,25.65,25.66,25.57,25.61,183500.0,17.0306,17.0373,16.9775,17.0041,183500.0
2006-03-09 11:00:00,25.61,25.61,25.51,25.53,135000.0,17.0041,17.0041,16.9377,16.951,135000.0
2006-03-09 11:10:00,25.53,25.6,25.53,25.59,81500.0,16.951,16.9974,16.951,16.9908,81500.0
2006-03-09 11:20:00,25.59,25.62,25.58,25.62,125600.0,16.9908,17.0107,16.9842,17.0107,125600.0
2006-03-09 11:30:00,25.62,25.63,25.6,25.6,120000.0,17.0107,17.0174,16.9974,16.9974,120000.0
2006-03-09 11:40:00,25.61,25.62,25.57,25.58,105200.0,17.0041,17.0107,16.9775,16.9842,105200.0
2006-03-09 11:50:00,25.58,25.59,25.48,25.48,72000.0,16.9842,16.9908,16.9178,16.9178,72000.0
2006-03-09 12:00:00,25.49,25.51,25.34,25.38,163000.0,16.9244,16.9377,16.8248,16.8514,163000.0
2006-03-09 12:10:00,25.37,25.38,25.29,25.32,133700.0,16.8447,16.8514,16.7916,16.8115,133700.0
2006-03-09 12:20:00,25.31,25.46,25.3,25.43,122800.0,16.8049,16.9045,16.7982,16.8846,122800.0
2006-03-09 12:30:00,25.41,25.44,25.25,25.29,157200.0,16.8713,16.8912,16.765,16.7916,157200.0
2006-03-09 12:40:00,25.29,25.3,25.25,25.28,152900.0,16.7916,16.7982,16.765,16.785,152900.0
2006-03-09 12:50:00,25.28,25.32,25.27,25.3,65800.0,16.785,16.8115,16.7783,16.7982,65800.0
2006-03-09 13:00:00,25.29,25.31,25.21,25.28,117200.0,16.7916,16.8049,16.7385,16.785,117200.0
2006-03-09 13:10:00,25.28,25.28,25.16,25.16,147700.0,16.785,16.785,16.7053,16.7053,147700.0
2006-03-09 13:20:00,25.16,25.19,25.09,25.14,164200.0,16.7053,16.7252,16.6588,16.692,164200.0
2006-03-09 13:30:00,25.15,25.27,25.13,25.24,151700.0,16.6987,16.7783,16.6854,16.7584,151700.0
2006-03-09 13:40:00,25.23,25.26,25.11,25.12,98100.0,16.7518,16.7717,16.6721,16.6787,98100.0
2006-03-09 13:50:00,25.13,25.15,25.1,25.14,146100.0,16.6854,16.6987,16.6655,16.692,146100.0
2006-03-09 14:00:00,25.14,25.23,25.13,25.2,96200.0,16.692,16.7518,16.6854,16.7318,96200.0
2006-03-09 14:10:00,25.19,25.21,25.16,25.16,90300.0,16.7252,16.7385,16.7053,16.7053,90300.0
2006-03-09 14:20:00,25.16,25.21,25.14,25.17,133200.0,16.7053,16.7385,16.692,16.7119,133200.0
2006-03-09 14:30:00,25.17,25.21,25.1,25.1,110900.0,16.7119,16.7385,16.6655,16.6655,110900.0
2006-03-09 14:40:00,25.11,25.2,25.08,25.18,193300.0,16.6721,16.7318,16.6522,16.7186,193300.0
2006-03-09 14:50:00,25.18,25.18,25.12,25.17,115800.0,16.7186,16.7186,16.6787,16.7119,115800.0
2006-03-09 15:00:00,25.17,25.24,25.17,25.18,204400.0,16.7119,16.7584,16.7119,16.7186,204400.0
2006-03-09 15:10:00,25.17,25.18,25.09,25.1,174600.0,16.7119,16.7186,16.6588,16.6655,174600.0
2006-03-09 15:20:00,25.1,25.14,25.06,25.06,183600.0,16.6655,16.692,16.6389,16.6389,183600.0
2006-03-09 15:30:00,25.06,25.07,25.0,25.06,199900.0,16.6389,16.6455,16.5991,16.6389,199900.0
2006-03-09 15:40:00,25.06,25.06,24.8,24.9,512000.0,16.6389,16.6389,16.4663,16.5327,512000.0
2006-03-09 15:50:00,24.9,24.97,24.87,24.92,434300.0,16.5327,16.5791,16.5127,16.5459,434300.0
2006-03-10 09:30:00,25.3,25.3,24.85,24.85,382000.0,16.7982,16.7982,16.4995,16.4995,382000.0
2006-03-10 09:40:00,24.85,25.0,24.56,24.91,353300.0,16.4995,16.5991,16.3069,16.5393,353300.0
2006-03-10 09:50:00,24.9,25.0,24.85,24.93,211700.0,16.5327,16.5991,16.4995,16.5526,211700.0
2006-03-10 10:00:00,24.93,24.95,24.77,24.95,127300.0,16.5526,16.5659,16.4463,16.5659,127300.0
2006-03-10 10:10:00,24.94,25.17,24.91,25.16,229200.0,16.5592,16.7119,16.5393,16.7053,229200.0
2006-03-10 10:20:00,25.16,25.2,25.09,25.19,152000.0,16.7053,16.7318,16.6588,16.7252,152000.0
2006-03-10 10:30:00,25.19,25.29,25.18,25.25,193500.0,16.7252,16.7916,16.7186,16.765,193500.0
2006-03-10 10:40:00,25.24,25.39,25.24,25.27,315800.0,16.7584,16.858,16.7584,16.7783,315800.0
2006-03-10 10:50:00,25.27,25.43,25.25,25.42,149000.0,16.7783,16.8846,16.765,16.8779,149000.0
2006-03-10 11:00:00,25.42,25.43,25.32,25.37,221700.0,16.8779,16.8846,16.8115,16.8447,221700.0
2006-03-10 11:10:00,25.36,25.4,25.27,25.27,155300.0,16.8381,16.8646,16.7783,16.7783,155300.0
2006-03-10 11:20:00,25.27,25.28,25.15,25.2,173100.0,16.7783,16.785,16.6987,16.7318,173100.0
2006-03-10 11:30:00,25.21,25.25,25.1,25.15,113500.0,16.7385,16.765,16.6655,16.6987,113500.0
2006-03-10 11:40:00,25.15,25.18,25.1,25.15,142200.0,16.6987,16.7186,16.6655,16.6987,142200.0
2006-03-10 11:50:00,25.17,25.18,25.02,25.16,185000.0,16.7119,16.7186,16.6123,16.7053,185000.0
2006-03-10 12:00:00,25.16,25.29,25.16,25.29,154300.0,16.7053,16.7916,16.7053,16.7916,154300.0
2006-03-10 12:10:00,25.29,25.29,25.12,25.19,131200.0,16.7916,16.7916,16.6787,16.7252,131200.0
2006-03-10 12:20:00,25.19,25.21,25.05,25.13,124000.0,16.7252,16.7385,16.6323,16.6854,124000.0
2006-03-10 12:30:00,25.12,25.2,25.1,25.18,110000.0,16.6787,16.7318,16.6655,16.7186,110000.0
2006-03-10 12:40:00,25.17,25.24,25.12,25.16,106900.0,16.7119,16.7584,16.6787,16.7053,106900.0
2006-03-10 12:50:00,25.16,25.16,25.1,25.11,93400.0,16.7053,16.7053,16.6655,16.6721,93400.0
2006-03-10 13:00:00,25.11,25.14,25.06,25.13,113900.0,16.6721,16.692,16.6389,16.6854,113900.0
2006-03-10 13:10:00,25.12,25.12,25.04,25.05,163900.0,16.6787,16.6787,16.6256,16.6323,163900.0
2006-03-10 13:20:00,25.04,25.08,25.04,25.05,129300.0,16.6256,16.6522,16.6256,16.6323,129300.0
2006-03-10 13:30:00,25.06,25.09,25.02,25.08,96700.0,16.6389,16.6588,16.6123,16.6522,96700.0
2006-03-10 13:40:00,25.08,25.11,25.06,25.09,87000.0,16.6522,16.6721,16.6389,16.6588,87000.0
2006-03-10 13:50:00,25.1,25.14,25.08,25.12,126300.0,16.6655,16.692,16.6522,16.6787,126300.0
2006-03-10 14:00:00,25.13,25.15,25.1,25.11,82000.0,16.6854,16.6987,16.6655,16.6721,82000.0
2006-03-10 14:10:00,25.11,25.21,25.11,25.2,85200.0,16.6721,16.7385,16.6721,16.7318,85200.0
2006-03-10 14:20:00,25.2,25.24,25.1,25.1,115200.0,16.7318,16.7584,16.6655,16.6655,115200.0
2006-03-10 14:30:00,25.1,25.22,25.1,25.2,69200.0,16.6655,16.7451,16.6655,16.7318,69200.0
2006-03-10 14:40:00,25.19,25.2,25.11,25.11,116800.0,16.7252,16.7318,16.6721,16.6721,116800.0
2006-03-10 14:50:00,25.11,25.16,25.07,25.07,133100.0,16.6721,16.7053,16.6455,16.6455,133100.0
2006-03-10 15:00:00,25.07,25.12,25.05,25.09,185500.0,16.6455,16.6787,16.6323,16.6588,185500.0
2006-03-10 15:10:00,25.1,25.12,25.0,25.11,161500.0,16.6655,16.6787,16.5991,16.6721,161500.0
2006-03-10 15:20:00,25.11,25.21,25.08,25.21,176700.0,16.6721,16.7385,16.6522,16.7385,176700.0
2006-03-10 15:30:00,25.21,25.29,25.2,25.25,334100.0,16.7385,16.7916,16.7318,16.765,334100.0
2006-03-10 15:40:00,25.25,25.26,25.18,25.23,208500.0,16.765,16.7717,16.7186,16.7518,208500.0
2006-03-10 15:50:00,25.23,25.27,25.09,25.25,374600.0,16.7518,16.7783,16.6588,16.765,374600.0
2006-03-13 09:30:00,25.96,26.5,25.85,26.25,1247200.0,17.2365,17.595,17.1634,17.429,1247200.0
2006-03-13 09:40:00,26.25,26.25,25.73,26.09,789400.0,17.429,17.429,17.0837,17.3228,789400.0
2006-03-13 09:50:00,26.09,26.13,25.8,25.87,407700.0,17.3228,17.3493,17.1302,17.1767,407700.0
2006-03-13 10:00:00,25.88,26.0,25.67,25.9,427700.0,17.1833,17.263,17.0439,17.1966,427700.0
2006-03-13 10:10:00,25.91,26.0,25.77,25.94,315800.0,17.2033,17.263,17.1103,17.2232,315800.0
2006-03-13 10:20:00,25.96,26.1,25.94,26.04,323300.0,17.2365,17.3294,17.2232,17.2896,323300.0
2006-03-13 10:30:00,26.04,26.11,25.95,25.96,232100.0,17.2896,17.3361,17.2298,17.2365,232100.0
2006-03-13 10:40:00,25.95,25.99,25.91,25.96,196800.0,17.2298,17.2564,17.2033,17.2365,196800.0
2006-03-13 10:50:00,25.96,26.0,25.9,25.94,143400.0,17.2365,17.263,17.1966,17.2232,143400.0
2006-03-13 11:00:00,25.95,25.95,25.81,25.81,145900.0,17.2298,17.2298,17.1369,17.1369,145900.0
2006-03-13 11:10:00,25.82,25.82,25.6,25.7,343300.0,17.1435,17.1435,16.9974,17.0638,343300.0
2006-03-13 11:20:00,25.71,25.71,25.56,25.59,245800.0,17.0705,17.0705,16.9709,16.9908,245800.0
2006-03-13 11:30:00,25.59,25.6,25.49,25.6,289100.0,16.9908,16.9974,16.9244,16.9974,289100.0
2006-03-13 11:40:00,25.6,25.61,25.53,25.57,144100.0,16.9974,17.0041,16.951,16.9775,144100.0
2006-03-13 11:50:00,25.57,25.6,25.5,25.56,179600.0,16.9775,16.9974,16.931,16.9709,179600.0
2006-03-13 12:00:00,25.57,25.75,25.55,25.71,208400.0,16.9775,17.097,16.9642,17.0705,208400.0
2006-03-13 12:10:00,25.7,25.7,25.56,25.56,133200.0,17.0638,17.0638,16.9709,16.9709,133200.0
2006-03-13 12:20:00,25.57,25.58,25.46,25.47,159700.0,16.9775,16.9842,16.9045,16.9111,159700.0
2006-03-13 12:30:00,25.47,25.49,25.36,25.36,175100.0,16.9111,16.9244,16.8381,16.8381,175100.0
2006-03-13 12:40:00,25.36,25.38,25.28,25.32,174300.0,16.8381,16.8514,16.785,16.8115,174300.0
2006-03-13 12:50:00,25.3,25.45,25.26,25.44,163900.0,16.7982,16.8978,16.7717,16.8912,163900.0
2006-03-13 13:00:00,25.44,25.52,25.37,25.39,180500.0,16.8912,16.9443,16.8447,16.858,180500.0
2006-03-13 13:10:00,25.4,25.48,25.25,25.29,222500.0,16.8646,16.9178,16.765,16.7916,222500.0
2006-03-13 13:20:00,25.3,25.39,25.3,25.39,144500.0,16.7982,16.858,16.7982,16.858,144500.0
2006-03-13 13:30:00,25.39,25.44,25.39,25.41,116600.0,16.858,16.8912,16.858,16.8713,116600.0
2006-03-13 13:40:00,25.41,25.41,25.29,25.39,122700.0,16.8713,16.8713,16.7916,16.858,122700.0
2006-03-13 13:50:00,25.4,25.45,25.37,25.45,164100.0,16.8646,16.8978,16.8447,16.8978,164100.0
2006-03-13 14:00:00,25.45,25.59,25.44,25.48,264600.0,16.8978,16.9908,16.8912,16.9178,264600.0
2006-03-13 14:10:00,25.48,25.55,25.46,25.49,147000.0,16.9178,16.9642,16.9045,16.9244,147000.0
2006-03-13 14:20:00,25.49,25.51,25.44,25.47,103400.0,16.9244,16.9377,16.8912,16.9111,103400.0
2006-03-13 14:30:00,25.47,25.55,25.45,25.48,123600.0,16.9111,16.9642,16.8978,16.9178,123600.0
2006-03-13 14:40:00,25.49,25.7,25.48,25.57,461000.0,16.9244,17.0638,16.9178,16.9775,461000.0
2006-03-13 14:50:00,25.54,25.56,25.49,25.5,136600.0,16.9576,16.9709,16.9244,16.931,136600.0
2006-03-13 15:00:00,25.49,25.53,25.38,25.4,184000.0,16.9244,16.951,16.8514,16.8646,184000.0
2006-03-13 15:10:00,25.38,25.58,25.37,25.54,150800.0,16.8514,16.9842,16.8447,16.9576,150800.0
2006-03-13 15:20:00,25.54,25.55,25.32,25.38,187400.0,16.9576,16.9642,16.8115,16.8514,187400.0
2006-03-13 15:30:00,25.38,25.43,25.36,25.39,223100.0,16.8514,16.8846,16.8381,16.858,223100.0
2006-03-13 15:40:00,25.38,25.43,25.3,25.32,246800.0,16.8514,16.8846,16.7982,16.8115,246800.0
2006-03-13 15:50:00,25.32,25.35,25.27,25.33,363600.0,16.8115,16.8314,16.7783,16.8182,363600.0
2006-03-14 09:30:00,25.5,25.62,25.46,25.6,426300.0,16.931,17.0107,16.9045,16.9974,426300.0
2006-03-14 09:40:00,25.59,25.66,25.53,25.58,390500.0,16.9908,17.0373,16.951,16.9842,390500.0
2006-03-14 09:50:00,25.58,25.58,25.44,25.51,276200.0,16.9842,16.9842,16.8912,16.9377,276200.0
2006-03-14 10:00:00,25.51,25.58,25.5,25.55,206900.0,16.9377,16.9842,16.931,16.9642,206900.0
2006-03-14 10:10:00,25.55,25.62,25.54,25.6,225200.0,16.9642,17.0107,16.9576,16.9974,225200.0
2006-03-14 10:20:00,25.6,25.77,25.6,25.77,243800.0,16.9974,17.1103,16.9974,17.1103,243800.0
2006-03-14 10:30:00,25.76,25.84,25.65,25.65,259900.0,17.1037,17.1568,17.0306,17.0306,259900.0
2006-03-14 10:40:00,25.65,25.7,25.62,25.68,247400.0,17.0306,17.0638,17.0107,17.0506,247400.0
2006-03-14 10:50:00,25.66,25.8,25.65,25.79,128900.0,17.0373,17.1302,17.0306,17.1236,128900.0
2006-03-14 11:00:00,25.79,25.85,25.78,25.83,170900.0,17.1236,17.1634,17.1169,17.1501,170900.0
2006-03-14 11:10:00,25.83,25.92,25.8,25.92,167100.0,17.1501,17.2099,17.1302,17.2099,167100.0
2006-03-14 11:20:00,25.92,26.97,25.92,25.96,199000.0,17.2099,17.9071,17.2099,17.2365,199000.0
2006-03-14 11:30:00,25.96,26.03,25.85,25.85,243300.0,17.2365,17.2829,17.1634,17.1634,243300.0
2006-03-14 11:40:00,25.87,25.99,25.81,25.89,293800.0,17.1767,17.2564,17.1369,17.19,293800.0
2006-03-14 11:50:00,25.89,26.0,25.88,25.97,199600.0,17.19,17.263,17.1833,17.2431,199600.0
2006-03-14 12:00:00,25.98,26.03,25.97,25.99,184600.0,17.2497,17.2829,17.2431,17.2564,184600.0
2006-03-14 12:10:00,25.99,26.01,25.58,25.97,119000.0,17.2564,17.2697,16.9842,17.2431,119000.0
2006-03-14 12:20:00,25.98,26.02,25.97,26.01,126300.0,17.2497,17.2763,17.2431,17.2697,126300.0
2006-03-14 12:30:00,26.02,26.02,25.94,25.94,160600.0,17.2763,17.2763,17.2232,17.2232,160600.0
2006-03-14 12:40:00,25.95,25.98,25.94,25.96,85600.0,17.2298,17.2497,17.2232,17.2365,85600.0
2006-03-14 12:50:00,25.96,25.98,25.95,25.96,87300.0,17.2365,17.2497,17.2298,17.2365,87300.0
2006-03-14 13:00:00,25.97,25.99,25.9,25.92,151000.0,17.2431,17.2564,17.1966,17.2099,151000.0
2006-03-14 13:10:00,25.92,26.04,25.89,26.03,136100.0,17.2099,17.2896,17.19,17.2829,136100.0
2006-03-14 13:20:00,26.03,26.11,26.01,26.06,228500.0,17.2829,17.3361,17.2697,17.3029,228500.0
2006-03-14 13:30:00,26.06,26.06,25.97,26.02,115000.0,17.3029,17.3029,17.2431,17.2763,115000.0
2006-03-14 13:40:00,26.01,26.05,25.98,26.03,153100.0,17.2697,17.2962,17.2497,17.2829,153100.0
2006-03-14 13:50:00,26.04,26.08,25.95,26.08,127100.0,17.2896,17.3161,17.2298,17.3161,127100.0
2006-03-14 14:00:00,26.08,26.08,26.03,26.07,283200.0,17.3161,17.3161,17.2829,17.3095,283200.0
2006-03-14 14:10:00,26.08,26.09,26.04,26.06,92300.0,17.3161,17.3228,17.2896,17.3029,92300.0
2006-03-14 14:20:00,26.05,26.07,26.0,26.07,239200.0,17.2962,17.3095,17.263,17.3095,239200.0
2006-03-14 14:30:00,26.07,26.07,26.02,26.07,108900.0,17.3095,17.3095,17.2763,17.3095,108900.0
2006-03-14 14:40:00,26.08,26.19,26.07,26.16,255000.0,17.3161,17.3892,17.3095,17.3693,255000.0
2006-03-14 14:50:00,26.16,26.2,26.07,26.11,137900.0,17.3693,17.3958,17.3095,17.3361,137900.0
2006-03-14 15:00:00,26.1,26.16,26.1,26.1,132100.0,17.3294,17.3693,17.3294,17.3294,132100.0
2006-03-14 15:10:00,26.09,26.1,25.99,26.0,176100.0,17.3228,17.3294,17.2564,17.263,176100.0
2006-03-14 15:20:00,26.0,26.05,25.97,26.03,231700.0,17.263,17.2962,17.2431,17.2829,231700.0
2006-03-14 15:30:00,26.02,26.07,25.98,26.01,184000.0,17.2763,17.3095,17.2497,17.2697,184000.0
2006-03-14 15:40:00,26.01,26.02,25.93,26.0,255300.0,17.2697,17.2763,17.2165,17.263,255300.0
2006-03-14 15:50:00,26.0,26.01,25.94,26.0,302900.0,17.263,17.2697,17.2232,17.263,302900.0
2006-03-15 09:30:00,26.09,26.34,26.02,26.31,398200.0,17.3228,17.4888,17.2763,17.4688,398200.0
2006-03-15 09:40:00,26.31,26.4,26.0,26.03,388300.0,17.4688,17.5286,17.263,17.2829,388300.0
2006-03-15 09:50:00,26.04,26.2,25.92,26.2,282300.0,17.2896,17.3958,17.2099,17.3958,282300.0
2006-03-15 10:00:00,26.2,26.26,26.17,26.23,169200.0,17.3958,17.4356,17.3759,17.4157,169200.0
2006-03-15 10:10:00,26.23,26.24,25.97,26.09,264800.0,17.4157,17.4224,17.2431,17.3228,264800.0
2006-03-15 10:20:00,26.09,26.18,25.98,26.16,263800.0,17.3228,17.3825,17.2497,17.3693,263800.0
2006-03-15 10:30:00,26.17,26.25,26.06,26.1,186800.0,17.3759,17.429,17.3029,17.3294,186800.0
2006-03-15 10:40:00,26.1,26.16,26.04,26.06,127800.0,17.3294,17.3693,17.2896,17.3029,127800.0
2006-03-15 10:50:00,26.06,26.06,25.97,26.0,177900.0,17.3029,17.3029,17.2431,17.263,177900.0
2006-03-15 11:00:00,26.0,26.19,26.0,26.17,339800.0,17.263,17.3892,17.263,17.3759,339800.0
2006-03-15 11:10:00,26.17,26.18,26.02,26.03,136800.0,17.3759,17.3825,17.2763,17.2829,136800.0
2006-03-15 11:20:00,26.03,26.15,26.02,26.09,211700.0,17.2829,17.3626,17.2763,17.3228,211700.0
2006-03-15 11:30:00,26.09,26.13,26.06,26.1,143900.0,17.3228,17.3493,17.3029,17.3294,143900.0
2006-03-15 11:40:00,26.08,26.14,26.05,26.07,117900.0,17.3161,17.356,17.2962,17.3095,117900.0
2006-03-15 11:50:00,26.08,26.14,26.08,26.1,113900.0,17.3161,17.356,17.3161,17.3294,113900.0
2006-03-15 12:00:00,26.1,26.14,26.08,26.1,199100.0,17.3294,17.356,17.3161,17.3294,199100.0
2006-03-15 12:10:00,26.1,26.14,26.08,26.11,406900.0,17.3294,17.356,17.3161,17.3361,406900.0
2006-03-15 12:20:00,26.11,26.12,26.07,26.12,142700.0,17.3361,17.3427,17.3095,17.3427,142700.0
2006-03-15 12:30:00,26.13,26.16,26.09,26.16,123200.0,17.3493,17.3693,17.3228,17.3693,123200.0
2006-03-15 12:40:00,26.15,26.23,26.12,26.21,296000.0,17.3626,17.4157,17.3427,17.4025,296000.0
2006-03-15 12:50:00,26.23,26.27,26.2,26.23,133000.0,17.4157,17.4423,17.3958,17.4157,133000.0
2006-03-15 13:00:00,26.23,26.25,26.12,26.22,145400.0,17.4157,17.429,17.3427,17.4091,145400.0
2006-03-15 13:10:00,26.23,26.27,26.22,26.26,66400.0,17.4157,17.4423,17.4091,17.4356,66400.0
2006-03-15 13:20:00,26.26,26.32,26.26,26.31,677900.0,17.4356,17.4755,17.4356,17.4688,677900.0
2006-03-15 13:30:00,26.31,26.38,26.3,26.37,329400.0,17.4688,17.5153,17.4622,17.5087,329400.0
2006-03-15 13:40:00,26.36,26.44,26.35,26.43,274000.0,17.502,17.5552,17.4954,17.5485,274000.0
2006-03-15 13:50:00,26.43,26.48,26.33,26.45,237900.0,17.5485,17.5817,17.4821,17.5618,237900.0
2006-03-15 14:00:00,26.42,26.5,26.38,26.5,216600.0,17.5419,17.595,17.5153,17.595,216600.0
2006-03-15 14:10:00,26.5,26.61,26.49,26.59,421800.0,17.595,17.668,17.5884,17.6548,421800.0
2006-03-15 14:20:00,26.59,26.68,26.58,26.61,256200.0,17.6548,17.7145,17.6481,17.668,256200.0
2006-03-15 14:30:00,26.61,26.66,26.53,26.59,217600.0,17.668,17.7012,17.6149,17.6548,217600.0
2006-03-15 14:40:00,26.59,26.68,26.59,26.66,191100.0,17.6548,17.7145,17.6548,17.7012,191100.0
2006-03-15 14:50:00,26.65,26.68,26.63,26.65,168500.0,17.6946,17.7145,17.6813,17.6946,168500.0
2006-03-15 15:00:00,26.65,26.74,26.65,26.73,262400.0,17.6946,17.7544,17.6946,17.7477,262400.0
2006-03-15 15:10:00,26.73,26.8,26.69,26.75,340100.0,17.7477,17.7942,17.7212,17.761,340100.0
2006-03-15 15:20:00,26.76,26.94,26.75,26.91,651800.0,17.7676,17.8871,17.761,17.8672,651800.0
2006-03-15 15:30:00,26.91,26.95,26.84,26.92,472000.0,17.8672,17.8938,17.8207,17.8739,472000.0
2006-03-15 15:40:00,26.92,26.96,26.83,26.9,591300.0,17.8739,17.9004,17.8141,17.8606,591300.0
2006-03-15 15:50:00,26.9,26.99,26.9,26.95,1112300.0,17.8606,17.9203,17.8606,17.8938,1112300.0
2006-03-16 09:30:00,27.3,27.3,27.1,27.19,760100.0,18.1262,18.1262,17.9934,18.0531,760100.0
2006-03-16 09:40:00,27.2,27.41,27.15,27.19,534000.0,18.0598,18.1992,18.0266,18.0531,534000.0
2006-03-16 09:50:00,27.19,27.35,27.18,27.23,624000.0,18.0531,18.1594,18.0465,18.0797,624000.0
2006-03-16 10:00:00,27.24,27.49,27.24,27.48,611300.0,18.0863,18.2523,18.0863,18.2457,611300.0
2006-03-16 10:10:00,27.48,27.61,27.45,27.61,752500.0,18.2457,18.332,18.2258,18.332,752500.0
2006-03-16 10:20:00,27.6,27.62,27.32,27.42,473400.0,18.3254,18.3386,18.1394,18.2058,473400.0
2006-03-16 10:30:00,27.42,27.46,27.36,27.41,328500.0,18.2058,18.2324,18.166,18.1992,328500.0
2006-03-16 10:40:00,27.42,27.55,27.41,27.43,541600.0,18.2058,18.2922,18.1992,18.2125,541600.0
2006-03-16 10:50:00,27.42,27.55,27.35,27.54,270600.0,18.2058,18.2922,18.1594,18.2855,270600.0
2006-03-16 11:00:00,27.54,27.6,27.47,27.56,255600.0,18.2855,18.3254,18.239,18.2988,255600.0
2006-03-16 11:10:00,27.56,27.57,27.48,27.52,190100.0,18.2988,18.3054,18.2457,18.2722,190100.0
2006-03-16 11:20:00,27.53,27.6,27.51,27.6,211600.0,18.2789,18.3254,18.2656,18.3254,211600.0
2006-03-16 11:30:00,27.6,27.74,27.53,27.66,535600.0,18.3254,18.4183,18.2789,18.3652,535600.0
2006-03-16 11:40:00,27.66,27.69,27.6,27.67,223200.0,18.3652,18.3851,18.3254,18.3718,223200.0
2006-03-16 11:50:00,27.68,27.82,27.66,27.79,666600.0,18.3785,18.4714,18.3652,18.4515,666600.0
2006-03-16 12:00:00,27.79,27.88,27.74,27.86,525200.0,18.4515,18.5113,18.4183,18.498,525200.0
2006-03-16 12:10:00,27.87,27.94,27.84,27.92,484000.0,18.5046,18.5511,18.4847,18.5378,484000.0
2006-03-16 12:20:00,27.91,27.97,27.84,27.94,418400.0,18.5312,18.571,18.4847,18.5511,418400.0
2006-03-16 12:30:00,27.95,28.2,27.95,28.13,965600.0,18.5577,18.7237,18.5577,18.6773,965600.0
2006-03-16 12:40:00,28.13,28.28,27.87,27.92,830700.0,18.6773,18.7769,18.5046,18.5378,830700.0
2006-03-16 12:50:00,27.92,28.03,27.9,27.96,424500.0,18.5378,18.6109,18.5245,18.5644,424500.0
2006-03-16 13:00:00,27.97,28.01,27.94,28.0,295600.0,18.571,18.5976,18.5511,18.5909,295600.0
2006-03-16 13:10:00,28.0,28.04,27.92,27.99,429200.0,18.5909,18.6175,18.5378,18.5843,429200.0
2006-03-16 13:20:00,27.99,28.05,27.96,28.03,386200.0,18.5843,18.6241,18.5644,18.6109,386200.0
2006-03-16 13:30:00,28.03,28.14,28.0,28.08,321700.0,18.6109,18.6839,18.5909,18.6441,321700.0
2006-03-16 13:40:00,28.07,28.2,28.05,28.16,424700.0,18.6374,18.7237,18.6241,18.6972,424700.0
2006-03-16 13:50:00,28.16,28.18,28.0,28.01,419200.0,18.6972,18.7105,18.5909,18.5976,419200.0
2006-03-16 14:00:00,28.02,28.03,27.9,27.92,649500.0,18.6042,18.6109,18.5245,18.5378,649500.0
2006-03-16 14:10:00,27.93,27.93,27.62,27.69,693200.0,18.5445,18.5445,18.3386,18.3851,693200.0
2006-03-16 14:20:00,27.7,27.85,27.65,27.76,496000.0,18.3918,18.4913,18.3586,18.4316,496000.0
2006-03-16 14:30:00,27.76,27.77,27.67,27.67,468300.0,18.4316,18.4382,18.3718,18.3718,468300.0
2006-03-16 14:40:00,27.66,27.67,27.4,27.48,665500.0,18.3652,18.3718,18.1926,18.2457,665500.0
2006-03-16 14:50:00,27.48,27.57,27.27,27.3,543400.0,18.2457,18.3054,18.1063,18.1262,543400.0
2006-03-16 15:00:00,27.3,27.46,27.28,27.37,461500.0,18.1262,18.2324,18.1129,18.1726,461500.0
2006-03-16 15:10:00,27.38,27.48,27.35,27.42,360100.0,18.1793,18.2457,18.1594,18.2058,360100.0
2006-03-16 15:20:00,27.43,27.5,27.4,27.4,356700.0,18.2125,18.259,18.1926,18.1926,356700.0
2006-03-16 15:30:00,27.44,27.5,27.4,27.45,398000.0,18.2191,18.259,18.1926,18.2258,398000.0
2006-03-16 15:40:00,27.45,27.5,27.31,27.46,498000.0,18.2258,18.259,18.1328,18.2324,498000.0
2006-03-16 15:50:00,27.46,27.59,27.45,27.52,759400.0,18.2324,18.3187,18.2258,18.2722,759400.0
2006-03-17 09:30:00,27.54,27.55,26.88,26.95,2090300.0,18.2855,18.2922,17.8473,17.8938,2090300.0
2006-03-17 09:40:00,26.95,27.16,26.86,27.0,665400.0,17.8938,18.0332,17.834,17.927,665400.0
2006-03-17 09:50:00,27.0,27.36,27.0,27.21,355100.0,17.927,18.166,17.927,18.0664,355100.0
2006-03-17 10:00:00,27.23,27.32,27.04,27.04,346900.0,18.0797,18.1394,17.9535,17.9535,346900.0
2006-03-17 10:10:00,27.04,27.12,26.83,27.04,535300.0,17.9535,18.0067,17.8141,17.9535,535300.0
2006-03-17 10:20:00,27.02,27.15,26.92,27.14,380100.0,17.9403,18.0266,17.8739,18.0199,380100.0
2006-03-17 10:30:00,27.15,27.17,27.02,27.06,192100.0,18.0266,18.0399,17.9403,17.9668,192100.0
2006-03-17 10:40:00,27.06,27.15,27.06,27.11,193600.0,17.9668,18.0266,17.9668,18.0,193600.0
2006-03-17 10:50:00,27.11,27.14,27.02,27.03,247200.0,18.0,18.0199,17.9403,17.9469,247200.0
2006-03-17 11:00:00,27.02,27.07,26.99,27.04,201300.0,17.9403,17.9735,17.9203,17.9535,201300.0
2006-03-17 11:10:00,27.04,27.07,26.99,27.03,289200.0,17.9535,17.9735,17.9203,17.9469,289200.0
2006-03-17 11:20:00,27.02,27.04,26.96,27.0,186700.0,17.9403,17.9535,17.9004,17.927,186700.0
2006-03-17 11:30:00,27.0,27.08,26.99,27.07,168000.0,17.927,17.9801,17.9203,17.9735,168000.0
2006-03-17 11:40:00,27.06,27.07,27.0,27.02,124400.0,17.9668,17.9735,17.927,17.9403,124400.0
2006-03-17 11:50:00,27.02,27.07,27.0,27.04,149000.0,17.9403,17.9735,17.927,17.9535,149000.0
2006-03-17 12:00:00,27.03,27.04,26.96,26.97,326900.0,17.9469,17.9535,17.9004,17.9071,326900.0
2006-03-17 12:10:00,26.98,27.04,26.97,27.01,127400.0,17.9137,17.9535,17.9071,17.9336,127400.0
2006-03-17 12:20:00,27.01,27.22,27.01,27.21,145800.0,17.9336,18.0731,17.9336,18.0664,145800.0
2006-03-17 12:30:00,27.21,27.29,27.16,27.23,153100.0,18.0664,18.1195,18.0332,18.0797,153100.0
2006-03-17 12:40:00,27.23,27.3,27.23,27.23,195700.0,18.0797,18.1262,18.0797,18.0797,195700.0
2006-03-17 12:50:00,27.23,27.28,27.2,27.22,130500.0,18.0797,18.1129,18.0598,18.0731,130500.0
2006-03-17 13:00:00,27.22,27.32,27.22,27.32,128100.0,18.0731,18.1394,18.0731,18.1394,128100.0
2006-03-17 13:10:00,27.33,27.35,27.26,27.3,105100.0,18.1461,18.1594,18.0996,18.1262,105100.0
2006-03-17 13:20:00,27.3,27.31,27.22,27.3,110600.0,18.1262,18.1328,18.0731,18.1262,110600.0
2006-03-17 13:30:00,27.31,27.38,27.27,27.38,161000.0,18.1328,18.1793,18.1063,18.1793,161000.0
2006-03-17 13:40:00,27.38,27.38,27.26,27.36,185100.0,18.1793,18.1793,18.0996,18.166,185100.0
2006-03-17 13:50:00,27.37,27.44,27.3,27.33,142000.0,18.1726,18.2191,18.1262,18.1461,142000.0
2006-03-17 14:00:00,27.34,27.38,27.21,27.22,144400.0,18.1527,18.1793,18.0664,18.0731,144400.0
2006-03-17 14:10:00,27.22,27.24,27.02,27.1,377000.0,18.0731,18.0863,17.9403,17.9934,377000.0
2006-03-17 14:20:00,27.11,27.15,27.04,27.13,208200.0,18.0,18.0266,17.9535,18.0133,208200.0
2006-03-17 14:30:00,27.12,27.13,27.06,27.1,170600.0,18.0067,18.0133,17.9668,17.9934,170600.0
2006-03-17 14:40:00,27.1,27.14,27.08,27.09,153800.0,17.9934,18.0199,17.9801,17.9867,153800.0
2006-03-17 14:50:00,27.09,27.1,26.96,27.02,260400.0,17.9867,17.9934,17.9004,17.9403,260400.0
2006-03-17 15:00:00,27.02,27.03,26.93,26.93,236900.0,17.9403,17.9469,17.8805,17.8805,236900.0
2006-03-17 15:10:00,26.93,27.05,26.89,27.02,430300.0,17.8805,17.9602,17.8539,17.9403,430300.0
2006-03-17 15:20:00,27.02,27.12,26.97,26.99,211300.0,17.9403,18.0067,17.9071,17.9203,211300.0
2006-03-17 15:30:00,26.98,27.01,26.97,26.99,230900.0,17.9137,17.9336,17.9071,17.9203,230900.0
2006-03-17 15:40:00,26.99,27.01,26.97,26.99,336600.0,17.9203,17.9336,17.9071,17.9203,336600.0
2006-03-17 15:50:00,26.99,27.01,26.89,26.92,428500.0,17.9203,17.9336,17.8539,17.8739,428500.0
2006-03-20 09:30:00,27.39,27.4,27.18,27.28,649300.0,18.1859,18.1926,18.0465,18.1129,649300.0
2006-03-20 09:40:00,27.29,27.29,27.01,27.12,440400.0,18.1195,18.1195,17.9336,18.0067,440400.0
2006-03-20 09:50:00,27.12,27.49,27.12,27.4,350200.0,18.0067,18.2523,18.0067,18.1926,350200.0
2006-03-20 10:00:00,27.41,27.83,27.4,27.7,762500.0,18.1992,18.4781,18.1926,18.3918,762500.0
2006-03-20 10:10:00,27.7,28.0,27.7,27.87,623800.0,18.3918,18.5909,18.3918,18.5046,623800.0
2006-03-20 10:20:00,27.88,28.1,27.82,27.85,608400.0,18.5113,18.6573,18.4714,18.4913,608400.0
2006-03-20 10:30:00,27.85,28.03,27.81,27.93,559900.0,18.4913,18.6109,18.4648,18.5445,559900.0
2006-03-20 10:40:00,27.91,27.99,27.75,27.76,319300.0,18.5312,18.5843,18.425,18.4316,319300.0
2006-03-20 10:50:00,27.76,27.81,27.62,27.64,418900.0,18.4316,18.4648,18.3386,18.3519,418900.0
2006-03-20 11:00:00,27.65,27.92,27.64,27.91,297400.0,18.3586,18.5378,18.3519,18.5312,297400.0
2006-03-20 11:10:00,27.92,27.93,27.83,27.84,217500.0,18.5378,18.5445,18.4781,18.4847,217500.0
2006-03-20 11:20:00,27.85,27.86,27.73,27.75,205200.0,18.4913,18.498,18.4117,18.425,205200.0
2006-03-20 11:30:00,27.73,27.75,27.59,27.64,302400.0,18.4117,18.425,18.3187,18.3519,302400.0
2006-03-20 11:40:00,27.64,27.78,27.61,27.72,313200.0,18.3519,18.4449,18.332,18.405,313200.0
2006-03-20 11:50:00,27.71,27.76,27.67,27.73,303700.0,18.3984,18.4316,18.3718,18.4117,303700.0
2006-03-20 12:00:00,27.74,27.78,27.65,27.65,252000.0,18.4183,18.4449,18.3586,18.3586,252000.0
2006-03-20 12:10:00,27.65,27.65,27.53,27.61,359200.0,18.3586,18.3586,18.2789,18.332,359200.0
2006-03-20 12:20:00,27.6,27.67,27.6,27.64,186900.0,18.3254,18.3718,18.3254,18.3519,186900.0
2006-03-20 12:30:00,27.65,27.74,27.64,27.72,120800.0,18.3586,18.4183,18.3519,18.405,120800.0
2006-03-20 12:40:00,27.72,27.8,27.72,27.78,237600.0,18.405,18.4582,18.405,18.4449,237600.0
2006-03-20 12:50:00,27.77,27.79,27.65,27.66,171400.0,18.4382,18.4515,18.3586,18.3652,171400.0
2006-03-20 13:00:00,27.66,27.75,27.65,27.75,119100.0,18.3652,18.425,18.3586,18.425,119100.0
2006-03-20 13:10:00,27.74,27.8,27.67,27.72,171800.0,18.4183,18.4582,18.3718,18.405,171800.0
2006-03-20 13:20:00,27.72,27.75,27.65,27.69,136700.0,18.405,18.425,18.3586,18.3851,136700.0
2006-03-20 13:30:00,27.69,27.72,27.57,27.63,230800.0,18.3851,18.405,18.3054,18.3453,230800.0
2006-03-20 13:40:00,27.63,27.68,27.59,27.68,148500.0,18.3453,18.3785,18.3187,18.3785,148500.0
2006-03-20 13:50:00,27.68,27.68,27.62,27.66,158200.0,18.3785,18.3785,18.3386,18.3652,158200.0
2006-03-20 14:00:00,27.65,27.71,27.65,27.7,110000.0,18.3586,18.3984,18.3586,18.3918,110000.0
2006-03-20 14:10:00,27.69,27.72,27.65,27.7,153300.0,18.3851,18.405,18.3586,18.3918,153300.0
2006-03-20 14:20:00,27.72,27.79,27.71,27.79,156400.0,18.405,18.4515,18.3984,18.4515,156400.0
2006-03-20 14:30:00,27.79,27.83,27.73,27.82,153500.0,18.4515,18.4781,18.4117,18.4714,153500.0
2006-03-20 14:40:00,27.83,27.9,27.82,27.89,224400.0,18.4781,18.5245,18.4714,18.5179,224400.0
2006-03-20 14:50:00,27.9,27.97,27.86,27.89,339100.0,18.5245,18.571,18.498,18.5179,339100.0
2006-03-20 15:00:00,27.88,27.96,27.86,27.94,214300.0,18.5113,18.5644,18.498,18.5511,214300.0
2006-03-20 15:10:00,27.94,28.0,27.92,28.0,266300.0,18.5511,18.5909,18.5378,18.5909,266300.0
2006-03-20 15:20:00,28.0,28.0,27.91,27.92,228300.0,18.5909,18.5909,18.5312,18.5378,228300.0
2006-03-20 15:30:00,27.92,27.98,27.91,27.96,283300.0,18.5378,18.5777,18.5312,18.5644,283300.0
2006-03-20 15:40:00,27.96,27.97,27.92,27.92,367500.0,18.5644,18.571,18.5378,18.5378,367500.0
2006-03-20 15:50:00,27.93,27.98,27.92,27.97,426400.0,18.5445,18.5777,18.5378,18.571,426400.0
2006-03-21 09:30:00,27.9,27.9,27.56,27.75,798600.0,18.5245,18.5245,18.2988,18.425,798600.0
2006-03-21 09:40:00,27.74,28.24,27.68,28.09,746600.0,18.4183,18.7503,18.3785,18.6507,746600.0
2006-03-21 09:50:00,28.08,28.19,28.03,28.15,392800.0,18.6441,18.7171,18.6109,18.6905,392800.0
2006-03-21 10:00:00,28.16,28.18,28.07,28.1,349200.0,18.6972,18.7105,18.6374,18.6573,349200.0
2006-03-21 10:10:00,28.11,28.13,27.8,27.88,412800.0,18.664,18.6773,18.4582,18.5113,412800.0
2006-03-21 10:20:00,27.88,27.89,27.76,27.76,276300.0,18.5113,18.5179,18.4316,18.4316,276300.0
2006-03-21 10:30:00,27.77,27.85,27.7,27.81,322200.0,18.4382,18.4913,18.3918,18.4648,322200.0
2006-03-21 10:40:00,27.81,27.83,27.64,27.68,239800.0,18.4648,18.4781,18.3519,18.3785,239800.0
2006-03-21 10:50:00,27.68,27.74,27.65,27.66,193400.0,18.3785,18.4183,18.3586,18.3652,193400.0
2006-03-21 11:00:00,27.65,27.78,27.61,27.77,201100.0,18.3586,18.4449,18.332,18.4382,201100.0
2006-03-21 11:10:00,27.77,27.82,27.66,27.75,194200.0,18.4382,18.4714,18.3652,18.425,194200.0
2006-03-21 11:20:00,27.75,27.84,27.74,27.81,209900.0,18.425,18.4847,18.4183,18.4648,209900.0
2006-03-21 11:30:00,27.81,27.93,27.8,27.89,304000.0,18.4648,18.5445,18.4582,18.5179,304000.0
2006-03-21 11:40:00,27.89,27.93,27.82,27.88,271700.0,18.5179,18.5445,18.4714,18.5113,271700.0
2006-03-21 11:50:00,27.87,27.88,27.79,27.81,130400.0,18.5046,18.5113,18.4515,18.4648,130400.0
2006-03-21 12:00:00,27.81,27.82,27.73,27.75,258900.0,18.4648,18.4714,18.4117,18.425,258900.0
2006-03-21 12:10:00,27.74,27.92,27.74,27.91,141400.0,18.4183,18.5378,18.4183,18.5312,141400.0
2006-03-21 12:20:00,27.91,27.93,27.88,27.93,154700.0,18.5312,18.5445,18.5113,18.5445,154700.0
2006-03-21 12:30:00,27.93,28.0,27.93,28.0,171800.0,18.5445,18.5909,18.5445,18.5909,171800.0
2006-03-21 12:40:00,27.98,28.0,27.93,27.95,96800.0,18.5777,18.5909,18.5445,18.5577,96800.0
2006-03-21 12:50:00,27.95,28.03,27.92,27.93,151100.0,18.5577,18.6109,18.5378,18.5445,151100.0
2006-03-21 13:00:00,27.93,27.94,27.76,27.77,135200.0,18.5445,18.5511,18.4316,18.4382,135200.0
2006-03-21 13:10:00,27.78,27.81,27.75,27.8,155700.0,18.4449,18.4648,18.425,18.4582,155700.0
2006-03-21 13:20:00,27.77,27.86,27.76,27.82,238600.0,18.4382,18.498,18.4316,18.4714,238600.0
2006-03-21 13:30:00,27.83,27.84,27.76,27.77,164500.0,18.4781,18.4847,18.4316,18.4382,164500.0
2006-03-21 13:40:00,27.76,27.79,27.72,27.74,252600.0,18.4316,18.4515,18.405,18.4183,252600.0
2006-03-21 13:50:00,27.75,27.77,27.64,27.65,359700.0,18.425,18.4382,18.3519,18.3586,359700.0
2006-03-21 14:00:00,27.65,27.67,27.56,27.59,290900.0,18.3586,18.3718,18.2988,18.3187,290900.0
2006-03-21 14:10:00,27.6,27.63,27.45,27.54,373400.0,18.3254,18.3453,18.2258,18.2855,373400.0
2006-03-21 14:20:00,27.55,27.61,27.48,27.53,228000.0,18.2922,18.332,18.2457,18.2789,228000.0
2006-03-21 14:30:00,27.53,27.59,27.47,27.57,277100.0,18.2789,18.3187,18.239,18.3054,277100.0
2006-03-21 14:40:00,27.57,27.61,27.47,27.49,231900.0,18.3054,18.332,18.239,18.2523,231900.0
2006-03-21 14:50:00,27.5,27.53,27.3,27.34,297000.0,18.259,18.2789,18.1262,18.1527,297000.0
2006-03-21 15:00:00,27.33,27.39,27.27,27.38,268800.0,18.1461,18.1859,18.1063,18.1793,268800.0
2006-03-21 15:10:00,27.37,27.37,27.26,27.26,164700.0,18.1726,18.1726,18.0996,18.0996,164700.0
2006-03-21 15:20:00,27.26,27.34,27.16,27.24,276200.0,18.0996,18.1527,18.0332,18.0863,276200.0
2006-03-21 15:30:00,27.23,27.34,27.17,27.27,263200.0,18.0797,18.1527,18.0399,18.1063,263200.0
2006-03-21 15:40:00,27.27,27.34,27.22,27.31,209700.0,18.1063,18.1527,18.0731,18.1328,209700.0
2006-03-21 15:50:00,27.31,27.36,27.22,27.27,599100.0,18.1328,18.166,18.0731,18.1063,599100.0
2006-03-22 09:30:00,27.4,27.51,27.38,27.44,413500.0,18.1926,18.2656,18.1793,18.2191,413500.0
2006-03-22 09:40:00,27.44,27.91,27.42,27.66,665700.0,18.2191,18.5312,18.2058,18.3652,665700.0
2006-03-22 09:50:00,27.66,27.76,27.52,27.58,219800.0,18.3652,18.4316,18.2722,18.3121,219800.0
2006-03-22 10:00:00,27.58,27.6,27.51,27.54,273100.0,18.3121,18.3254,18.2656,18.2855,273100.0
2006-03-22 10:10:00,27.53,27.61,27.51,27.6,398900.0,18.2789,18.332,18.2656,18.3254,398900.0
2006-03-22 10:20:00,27.59,27.6,27.53,27.54,235700.0,18.3187,18.3254,18.2789,18.2855,235700.0
2006-03-22 10:30:00,27.54,27.55,27.43,27.52,293000.0,18.2855,18.2922,18.2125,18.2722,293000.0
2006-03-22 10:40:00,27.51,27.54,27.46,27.52,120600.0,18.2656,18.2855,18.2324,18.2722,120600.0
2006-03-22 10:50:00,27.52,27.52,27.43,27.46,140300.0,18.2722,18.2722,18.2125,18.2324,140300.0
2006-03-22 11:00:00,27.45,27.53,27.44,27.48,195200.0,18.2258,18.2789,18.2191,18.2457,195200.0
2006-03-22 11:10:00,27.48,27.48,27.28,27.35,212200.0,18.2457,18.2457,18.1129,18.1594,212200.0
2006-03-22 11:20:00,27.35,27.43,27.33,27.37,227100.0,18.1594,18.2125,18.1461,18.1726,227100.0
2006-03-22 11:30:00,27.36,27.4,27.33,27.39,138600.0,18.166,18.1926,18.1461,18.1859,138600.0
2006-03-22 11:40:00,27.4,27.5,27.34,27.48,223400.0,18.1926,18.259,18.1527,18.2457,223400.0
2006-03-22 11:50:00,27.48,27.49,27.36,27.48,215800.0,18.2457,18.2523,18.166,18.2457,215800.0
2006-03-22 12:00:00,27.49,27.57,27.49,27.5,354000.0,18.2523,18.3054,18.2523,18.259,354000.0
2006-03-22 12:10:00,27.5,27.53,27.44,27.5,77200.0,18.259,18.2789,18.2191,18.259,77200.0
2006-03-22 12:20:00,27.48,27.51,27.46,27.46,73500.0,18.2457,18.2656,18.2324,18.2324,73500.0
2006-03-22 12:30:00,27.46,27.47,27.4,27.47,64400.0,18.2324,18.239,18.1926,18.239,64400.0
2006-03-22 12:40:00,27.47,27.5,27.44,27.49,100500.0,18.239,18.259,18.2191,18.2523,100500.0
2006-03-22 12:50:00,27.48,27.49,27.43,27.45,53700.0,18.2457,18.2523,18.2125,18.2258,53700.0
2006-03-22 13:00:00,27.46,27.5,27.45,27.47,118700.0,18.2324,18.259,18.2258,18.239,118700.0
2006-03-22 13:10:00,27.47,27.5,27.46,27.47,86500.0,18.239,18.259,18.2324,18.239,86500.0
2006-03-22 13:20:00,27.47,27.49,27.45,27.48,40400.0,18.239,18.2523,18.2258,18.2457,40400.0
2006-03-22 13:30:00,27.48,27.51,27.44,27.45,99200.0,18.2457,18.2656,18.2191,18.2258,99200.0
2006-03-22 13:40:00,27.45,27.45,27.39,27.41,112400.0,18.2258,18.2258,18.1859,18.1992,112400.0
2006-03-22 13:50:00,27.4,27.44,27.3,27.41,212900.0,18.1926,18.2191,18.1262,18.1992,212900.0
2006-03-22 14:00:00,27.42,27.45,27.35,27.35,200600.0,18.2058,18.2258,18.1594,18.1594,200600.0
2006-03-22 14:10:00,27.37,27.38,27.31,27.32,192400.0,18.1726,18.1793,18.1328,18.1394,192400.0
2006-03-22 14:20:00,27.32,27.33,27.17,27.2,349800.0,18.1394,18.1461,18.0399,18.0598,349800.0
2006-03-22 14:30:00,27.2,27.25,27.17,27.2,222100.0,18.0598,18.093,18.0399,18.0598,222100.0
2006-03-22 14:40:00,27.18,27.2,27.15,27.17,176300.0,18.0465,18.0598,18.0266,18.0399,176300.0
2006-03-22 14:50:00,27.17,27.24,27.15,27.19,221700.0,18.0399,18.0863,18.0266,18.0531,221700.0
2006-03-22 15:00:00,27.2,27.2,27.15,27.18,143000.0,18.0598,18.0598,18.0266,18.0465,143000.0
2006-03-22 15:10:00,27.17,27.27,27.17,27.27,218800.0,18.0399,18.1063,18.0399,18.1063,218800.0
2006-03-22 15:20:00,27.27,27.3,27.18,27.26,211500.0,18.1063,18.1262,18.0465,18.0996,211500.0
2006-03-22 15:30:00,27.26,27.29,27.23,27.26,336100.0,18.0996,18.1195,18.0797,18.0996,336100.0
2006-03-22 15:40:00,27.26,27.28,27.18,27.23,327600.0,18.0996,18.1129,18.0465,18.0797,327600.0
2006-03-22 15:50:00,27.22,27.25,27.16,27.23,536300.0,18.0731,18.093,18.0332,18.0797,536300.0
2006-03-23 09:30:00,27.3,27.49,27.2,27.48,375700.0,18.1262,18.2523,18.0598,18.2457,375700.0
2006-03-23 09:40:00,27.48,27.57,27.37,27.44,353200.0,18.2457,18.3054,18.1726,18.2191,353200.0
2006-03-23 09:50:00,27.45,27.47,27.28,27.33,161600.0,18.2258,18.239,18.1129,18.1461,161600.0
2006-03-23 10:00:00,27.33,27.42,27.24,27.29,186300.0,18.1461,18.2058,18.0863,18.1195,186300.0
2006-03-23 10:10:00,27.29,27.33,27.19,27.28,179400.0,18.1195,18.1461,18.0531,18.1129,179400.0
2006-03-23 10:20:00,27.26,27.44,27.22,27.28,251300.0,18.0996,18.2191,18.0731,18.1129,251300.0
2006-03-23 10:30:00,27.28,27.33,27.13,27.2,231000.0,18.1129,18.1461,18.0133,18.0598,231000.0
2006-03-23 10:40:00,27.19,27.24,27.1,27.2,269100.0,18.0531,18.0863,17.9934,18.0598,269100.0
2006-03-23 10:50:00,27.21,27.31,27.17,27.2,177800.0,18.0664,18.1328,18.0399,18.0598,177800.0
2006-03-23 11:00:00,27.2,27.27,27.16,27.21,170900.0,18.0598,18.1063,18.0332,18.0664,170900.0
2006-03-23 11:10:00,27.2,27.25,27.18,27.21,117700.0,18.0598,18.093,18.0465,18.0664,117700.0
2006-03-23 11:20:00,27.21,27.25,27.18,27.25,92600.0,18.0664,18.093,18.0465,18.093,92600.0
2006-03-23 11:30:00,27.24,27.26,27.16,27.2,71800.0,18.0863,18.0996,18.0332,18.0598,71800.0
2006-03-23 11:40:00,27.21,27.23,27.05,27.06,172000.0,18.0664,18.0797,17.9602,17.9668,172000.0
2006-03-23 11:50:00,27.08,27.11,26.98,27.04,308100.0,17.9801,18.0,17.9137,17.9535,308100.0
2006-03-23 12:00:00,27.04,27.06,26.95,27.03,136700.0,17.9535,17.9668,17.8938,17.9469,136700.0
2006-03-23 12:10:00,27.03,27.03,26.96,26.97,105300.0,17.9469,17.9469,17.9004,17.9071,105300.0
2006-03-23 12:20:00,26.97,27.13,26.95,27.09,158800.0,17.9071,18.0133,17.8938,17.9867,158800.0
2006-03-23 12:30:00,27.12,27.22,27.11,27.22,103400.0,18.0067,18.0731,18.0,18.0731,103400.0
2006-03-23 12:40:00,27.21,27.3,27.19,27.27,145300.0,18.0664,18.1262,18.0531,18.1063,145300.0
2006-03-23 12:50:00,27.27,27.34,27.26,27.3,108500.0,18.1063,18.1527,18.0996,18.1262,108500.0
2006-03-23 13:00:00,27.3,27.46,27.3,27.43,105200.0,18.1262,18.2324,18.1262,18.2125,105200.0
2006-03-23 13:10:00,27.44,27.47,27.36,27.43,195800.0,18.2191,18.239,18.166,18.2125,195800.0
2006-03-23 13:20:00,27.44,27.52,27.41,27.5,506000.0,18.2191,18.2722,18.1992,18.259,506000.0
2006-03-23 13:30:00,27.49,27.53,27.42,27.5,201800.0,18.2523,18.2789,18.2058,18.259,201800.0
2006-03-23 13:40:00,27.5,27.6,27.43,27.57,222200.0,18.259,18.3254,18.2125,18.3054,222200.0
2006-03-23 13:50:00,27.57,27.84,27.57,27.82,530600.0,18.3054,18.4847,18.3054,18.4714,530600.0
2006-03-23 14:00:00,27.82,27.91,27.72,27.72,422600.0,18.4714,18.5312,18.405,18.405,422600.0
2006-03-23 14:10:00,27.72,27.76,27.49,27.62,346600.0,18.405,18.4316,18.2523,18.3386,346600.0
2006-03-23 14:20:00,27.63,27.63,27.49,27.54,310400.0,18.3453,18.3453,18.2523,18.2855,310400.0
2006-03-23 14:30:00,27.53,27.58,27.5,27.56,123800.0,18.2789,18.3121,18.259,18.2988,123800.0
2006-03-23 14:40:00,27.55,27.61,27.55,27.58,83000.0,18.2922,18.332,18.2922,18.3121,83000.0
2006-03-23 14:50:00,27.58,27.61,27.52,27.56,144700.0,18.3121,18.332,18.2722,18.2988,144700.0
2006-03-23 15:00:00,27.56,27.65,27.52,27.6,140700.0,18.2988,18.3586,18.2722,18.3254,140700.0
2006-03-23 15:10:00,27.6,27.77,27.6,27.71,277300.0,18.3254,18.4382,18.3254,18.3984,277300.0
2006-03-23 15:20:00,27.71,27.77,27.66,27.74,215900.0,18.3984,18.4382,18.3652,18.4183,215900.0
2006-03-23 15:30:00,27.75,27.78,27.6,27.65,376800.0,18.425,18.4449,18.3254,18.3586,376800.0
2006-03-23 15:40:00,27.64,27.68,27.55,27.56,335400.0,18.3519,18.3785,18.2922,18.2988,335400.0
2006-03-23 15:50:00,27.57,27.62,27.56,27.58,290300.0,18.3054,18.3386,18.2988,18.3121,290300.0
2006-03-24 09:30:00,27.58,27.61,27.25,27.28,391100.0,18.3121,18.332,18.093,18.1129,391100.0
2006-03-24 09:40:00,27.26,27.43,27.25,27.33,180100.0,18.0996,18.2125,18.093,18.1461,180100.0
2006-03-24 09:50:00,27.33,27.6,27.3,27.51,180200.0,18.1461,18.3254,18.1262,18.2656,180200.0
2006-03-24 10:00:00,27.51,27.91,27.51,27.87,292800.0,18.2656,18.5312,18.2656,18.5046,292800.0
2006-03-24 10:10:00,27.83,27.95,27.76,27.81,248200.0,18.4781,18.5577,18.4316,18.4648,248200.0
2006-03-24 10:20:00,27.8,27.93,27.72,27.92,180500.0,18.4582,18.5445,18.405,18.5378,180500.0
2006-03-24 10:30:00,27.93,27.93,27.8,27.85,178200.0,18.5445,18.5445,18.4582,18.4913,178200.0
2006-03-24 10:40:00,27.85,27.94,27.83,27.85,240200.0,18.4913,18.5511,18.4781,18.4913,240200.0
2006-03-24 10:50:00,27.82,27.85,27.7,27.78,174700.0,18.4714,18.4913,18.3918,18.4449,174700.0
2006-03-24 11:00:00,27.79,27.79,27.51,27.53,270700.0,18.4515,18.4515,18.2656,18.2789,270700.0
2006-03-24 11:10:00,27.53,27.7,27.5,27.68,171800.0,18.2789,18.3918,18.259,18.3785,171800.0
2006-03-24 11:20:00,27.69,27.79,27.63,27.71,260800.0,18.3851,18.4515,18.3453,18.3984,260800.0
2006-03-24 11:30:00,27.69,27.74,27.59,27.6,160000.0,18.3851,18.4183,18.3187,18.3254,160000.0
2006-03-24 11:40:00,27.6,27.68,27.56,27.66,100400.0,18.3254,18.3785,18.2988,18.3652,100400.0
2006-03-24 11:50:00,27.65,27.76,27.64,27.76,106700.0,18.3586,18.4316,18.3519,18.4316,106700.0
2006-03-24 12:00:00,27.76,27.8,27.73,27.73,87100.0,18.4316,18.4582,18.4117,18.4117,87100.0
2006-03-24 12:10:00,27.73,27.81,27.73,27.8,57500.0,18.4117,18.4648,18.4117,18.4582,57500.0
2006-03-24 12:20:00,27.8,27.8,27.73,27.74,90800.0,18.4582,18.4582,18.4117,18.4183,90800.0
2006-03-24 12:30:00,27.76,27.77,27.62,27.65,119300.0,18.4316,18.4382,18.3386,18.3586,119300.0
2006-03-24 12:40:00,27.63,27.71,27.58,27.64,139300.0,18.3453,18.3984,18.3121,18.3519,139300.0
2006-03-24 12:50:00,27.64,27.68,27.61,27.64,103400.0,18.3519,18.3785,18.332,18.3519,103400.0
2006-03-24 13:00:00,27.64,27.69,27.6,27.61,78900.0,18.3519,18.3851,18.3254,18.332,78900.0
2006-03-24 13:10:00,27.6,27.6,27.51,27.52,109200.0,18.3254,18.3254,18.2656,18.2722,109200.0
2006-03-24 13:20:00,27.51,27.77,27.42,27.49,125800.0,18.2656,18.4382,18.2058,18.2523,125800.0
2006-03-24 13:30:00,27.5,27.62,27.5,27.54,82000.0,18.259,18.3386,18.259,18.2855,82000.0
2006-03-24 13:40:00,27.54,27.56,27.52,27.56,44500.0,18.2855,18.2988,18.2722,18.2988,44500.0
2006-03-24 13:50:00,27.56,27.6,27.55,27.59,64500.0,18.2988,18.3254,18.2922,18.3187,64500.0
2006-03-24 14:00:00,27.59,27.6,27.5,27.52,130600.0,18.3187,18.3254,18.259,18.2722,130600.0
2006-03-24 14:10:00,27.53,27.6,27.51,27.58,56200.0,18.2789,18.3254,18.2656,18.3121,56200.0
2006-03-24 14:20:00,27.58,27.6,27.52,27.55,72400.0,18.3121,18.3254,18.2722,18.2922,72400.0
2006-03-24 14:30:00,27.54,27.55,27.5,27.52,91200.0,18.2855,18.2922,18.259,18.2722,91200.0
2006-03-24 14:40:00,27.52,27.6,27.51,27.58,70700.0,18.2722,18.3254,18.2656,18.3121,70700.0
2006-03-24 14:50:00,27.59,27.66,27.56,27.65,128200.0,18.3187,18.3652,18.2988,18.3586,128200.0
2006-03-24 15:00:00,27.66,27.72,27.65,27.69,112600.0,18.3652,18.405,18.3586,18.3851,112600.0
2006-03-24 15:10:00,27.68,27.69,27.63,27.65,94600.0,18.3785,18.3851,18.3453,18.3586,94600.0
2006-03-24 15:20:00,27.65,27.7,27.64,27.67,92600.0,18.3586,18.3918,18.3519,18.3718,92600.0
2006-03-24 15:30:00,27.68,27.72,27.66,27.71,134000.0,18.3785,18.405,18.3652,18.3984,134000.0
2006-03-24 15:40:00,27.71,27.74,27.65,27.66,171400.0,18.3984,18.4183,18.3586,18.3652,171400.0
2006-03-24 15:50:00,27.65,27.7,27.65,27.67,190900.0,18.3586,18.3918,18.3586,18.3718,190900.0
2006-03-27 09:30:00,27.61,27.93,27.61,27.92,377500.0,18.332,18.5445,18.332,18.5378,377500.0
2006-03-27 09:40:00,27.91,27.95,27.76,27.79,316300.0,18.5312,18.5577,18.4316,18.4515,316300.0
2006-03-27 09:50:00,27.8,27.86,27.69,27.79,261500.0,18.4582,18.498,18.3851,18.4515,261500.0
2006-03-27 10:00:00,27.79,27.91,27.77,27.79,415900.0,18.4515,18.5312,18.4382,18.4515,415900.0
2006-03-27 10:10:00,27.79,27.9,27.77,27.88,221900.0,18.4515,18.5245,18.4382,18.5113,221900.0
2006-03-27 10:20:00,27.88,28.1,27.84,28.06,545000.0,18.5113,18.6573,18.4847,18.6308,545000.0
2006-03-27 10:30:00,28.06,28.1,27.96,27.97,288400.0,18.6308,18.6573,18.5644,18.571,288400.0
2006-03-27 10:40:00,27.97,27.97,27.88,27.91,109600.0,18.571,18.571,18.5113,18.5312,109600.0
2006-03-27 10:50:00,27.91,27.97,27.86,27.94,254100.0,18.5312,18.571,18.498,18.5511,254100.0
2006-03-27 11:00:00,27.93,27.94,27.76,27.78,304000.0,18.5445,18.5511,18.4316,18.4449,304000.0
2006-03-27 11:10:00,27.77,27.81,27.66,27.75,160900.0,18.4382,18.4648,18.3652,18.425,160900.0
2006-03-27 11:20:00,27.75,27.77,27.65,27.67,149400.0,18.425,18.4382,18.3586,18.3718,149400.0
2006-03-27 11:30:00,27.67,27.7,27.63,27.66,146800.0,18.3718,18.3918,18.3453,18.3652,146800.0
2006-03-27 11:40:00,27.66,27.72,27.66,27.68,189100.0,18.3652,18.405,18.3652,18.3785,189100.0
2006-03-27 11:50:00,27.67,27.68,27.52,27.52,234800.0,18.3718,18.3785,18.2722,18.2722,234800.0
2006-03-27 12:00:00,27.55,27.66,27.53,27.6,129000.0,18.2922,18.3652,18.2789,18.3254,129000.0
2006-03-27 12:10:00,27.6,27.6,27.52,27.53,121400.0,18.3254,18.3254,18.2722,18.2789,121400.0
2006-03-27 12:20:00,27.53,27.53,27.43,27.51,167700.0,18.2789,18.2789,18.2125,18.2656,167700.0
2006-03-27 12:30:00,27.51,27.71,27.51,27.69,141600.0,18.2656,18.3984,18.2656,18.3851,141600.0
2006-03-27 12:40:00,27.69,27.72,27.65,27.67,152400.0,18.3851,18.405,18.3586,18.3718,152400.0
2006-03-27 12:50:00,27.68,27.71,27.65,27.65,72900.0,18.3785,18.3984,18.3586,18.3586,72900.0
2006-03-27 13:00:00,27.66,27.69,27.58,27.65,72200.0,18.3652,18.3851,18.3121,18.3586,72200.0
2006-03-27 13:10:00,27.64,27.71,27.6,27.69,94200.0,18.3519,18.3984,18.3254,18.3851,94200.0
2006-03-27 13:20:00,27.68,27.71,27.62,27.64,71900.0,18.3785,18.3984,18.3386,18.3519,71900.0
2006-03-27 13:30:00,27.63,27.64,27.58,27.59,137600.0,18.3453,18.3519,18.3121,18.3187,137600.0
2006-03-27 13:40:00,27.6,27.6,27.52,27.56,107000.0,18.3254,18.3254,18.2722,18.2988,107000.0
2006-03-27 13:50:00,27.55,27.56,27.51,27.52,127200.0,18.2922,18.2988,18.2656,18.2722,127200.0
2006-03-27 14:00:00,27.53,27.53,27.49,27.5,117700.0,18.2789,18.2789,18.2523,18.259,117700.0
2006-03-27 14:10:00,27.51,27.54,27.5,27.54,146800.0,18.2656,18.2855,18.259,18.2855,146800.0
2006-03-27 14:20:00,27.54,27.64,27.53,27.64,138200.0,18.2855,18.3519,18.2789,18.3519,138200.0
2006-03-27 14:30:00,27.64,27.68,27.62,27.64,192000.0,18.3519,18.3785,18.3386,18.3519,192000.0
2006-03-27 14:40:00,27.64,27.71,27.62,27.66,210600.0,18.3519,18.3984,18.3386,18.3652,210600.0
2006-03-27 14:50:00,27.67,27.71,27.64,27.68,72700.0,18.3718,18.3984,18.3519,18.3785,72700.0
2006-03-27 15:00:00,27.68,27.7,27.62,27.68,149600.0,18.3785,18.3918,18.3386,18.3785,149600.0
2006-03-27 15:10:00,27.68,27.68,27.65,27.67,99300.0,18.3785,18.3785,18.3586,18.3718,99300.0
2006-03-27 15:20:00,27.68,27.73,27.64,27.73,155500.0,18.3785,18.4117,18.3519,18.4117,155500.0
2006-03-27 15:30:00,27.72,27.73,27.67,27.69,119400.0,18.405,18.4117,18.3718,18.3851,119400.0
2006-03-27 15:40:00,27.7,27.73,27.67,27.72,134200.0,18.3918,18.4117,18.3718,18.405,134200.0
2006-03-27 15:50:00,27.72,27.75,27.66,27.69,239000.0,18.405,18.425,18.3652,18.3851,239000.0
2006-03-28 09:30:00,27.65,27.83,27.5,27.81,328200.0,18.3586,18.4781,18.259,18.4648,328200.0
2006-03-28 09:40:00,27.82,27.83,27.67,27.69,192800.0,18.4714,18.4781,18.3718,18.3851,192800.0
2006-03-28 09:50:00,27.69,27.73,27.61,27.68,138200.0,18.3851,18.4117,18.332,18.3785,138200.0
2006-03-28 10:00:00,27.69,27.78,27.65,27.66,133600.0,18.3851,18.4449,18.3586,18.3652,133600.0
2006-03-28 10:10:00,27.65,27.76,27.63,27.63,113900.0,18.3586,18.4316,18.3453,18.3453,113900.0
2006-03-28 10:20:00,27.63,27.77,27.6,27.69,111400.0,18.3453,18.4382,18.3254,18.3851,111400.0
2006-03-28 10:30:00,27.7,27.7,27.6,27.6,64200.0,18.3918,18.3918,18.3254,18.3254,64200.0
2006-03-28 10:40:00,27.61,27.66,27.6,27.61,73200.0,18.332,18.3652,18.3254,18.332,73200.0
2006-03-28 10:50:00,27.61,27.68,27.59,27.63,116800.0,18.332,18.3785,18.3187,18.3453,116800.0
2006-03-28 11:00:00,27.63,27.64,27.52,27.55,104400.0,18.3453,18.3519,18.2722,18.2922,104400.0
2006-03-28 11:10:00,27.56,27.62,27.53,27.56,91400.0,18.2988,18.3386,18.2789,18.2988,91400.0
2006-03-28 11:20:00,27.56,27.63,27.53,27.56,86300.0,18.2988,18.3453,18.2789,18.2988,86300.0
2006-03-28 11:30:00,27.56,27.61,27.5,27.52,126300.0,18.2988,18.332,18.259,18.2722,126300.0
2006-03-28 11:40:00,27.53,27.54,27.5,27.5,149100.0,18.2789,18.2855,18.259,18.259,149100.0
2006-03-28 11:50:00,27.51,27.51,27.28,27.28,284300.0,18.2656,18.2656,18.1129,18.1129,284300.0
2006-03-28 12:00:00,27.32,27.48,27.28,27.45,163100.0,18.1394,18.2457,18.1129,18.2258,163100.0
2006-03-28 12:10:00,27.45,27.53,27.42,27.5,140600.0,18.2258,18.2789,18.2058,18.259,140600.0
2006-03-28 12:20:00,27.5,27.52,27.41,27.44,152400.0,18.259,18.2722,18.1992,18.2191,152400.0
2006-03-28 12:30:00,27.44,27.48,27.42,27.44,193900.0,18.2191,18.2457,18.2058,18.2191,193900.0
2006-03-28 12:40:00,27.44,27.47,27.42,27.43,229000.0,18.2191,18.239,18.2058,18.2125,229000.0
2006-03-28 12:50:00,27.44,27.45,27.4,27.4,113900.0,18.2191,18.2258,18.1926,18.1926,113900.0
2006-03-28 13:00:00,27.4,27.41,27.31,27.33,213300.0,18.1926,18.1992,18.1328,18.1461,213300.0
2006-03-28 13:10:00,27.34,27.35,27.3,27.31,136700.0,18.1527,18.1594,18.1262,18.1328,136700.0
2006-03-28 13:20:00,27.3,27.31,27.24,27.3,311700.0,18.1262,18.1328,18.0863,18.1262,311700.0
2006-03-28 13:30:00,27.3,27.35,27.29,27.33,96600.0,18.1262,18.1594,18.1195,18.1461,96600.0
2006-03-28 13:40:00,27.32,27.34,27.29,27.3,142500.0,18.1394,18.1527,18.1195,18.1262,142500.0
2006-03-28 13:50:00,27.3,27.33,27.28,27.31,109800.0,18.1262,18.1461,18.1129,18.1328,109800.0
2006-03-28 14:00:00,27.31,27.39,27.29,27.33,140100.0,18.1328,18.1859,18.1195,18.1461,140100.0
2006-03-28 14:10:00,27.33,27.35,27.2,27.2,171200.0,18.1461,18.1594,18.0598,18.0598,171200.0
2006-03-28 14:20:00,27.19,27.22,27.05,27.15,445300.0,18.0531,18.0731,17.9602,18.0266,445300.0
2006-03-28 14:30:00,27.14,27.16,27.01,27.07,353800.0,18.0199,18.0332,17.9336,17.9735,353800.0
2006-03-28 14:40:00,27.08,27.15,27.07,27.15,392700.0,17.9801,18.0266,17.9735,18.0266,392700.0
2006-03-28 14:50:00,27.15,27.17,27.09,27.16,189200.0,18.0266,18.0399,17.9867,18.0332,189200.0
2006-03-28 15:00:00,27.15,27.17,27.04,27.08,233000.0,18.0266,18.0399,17.9535,17.9801,233000.0
2006-03-28 15:10:00,27.08,27.11,26.84,26.88,484000.0,17.9801,18.0,17.8207,17.8473,484000.0
2006-03-28 15:20:00,26.88,27.0,26.85,26.99,349300.0,17.8473,17.927,17.8274,17.9203,349300.0
2006-03-28 15:30:00,26.99,27.01,26.91,26.98,269200.0,17.9203,17.9336,17.8672,17.9137,269200.0
2006-03-28 15:40:00,26.96,27.0,26.85,26.89,357000.0,17.9004,17.927,17.8274,17.8539,357000.0
2006-03-28 15:50:00,26.89,26.98,26.87,26.96,440500.0,17.8539,17.9137,17.8407,17.9004,440500.0
2006-03-29 09:30:00,27.04,27.25,27.03,27.08,394000.0,17.9535,18.093,17.9469,17.9801,394000.0
2006-03-29 09:40:00,27.07,27.13,27.04,27.11,264800.0,17.9735,18.0133,17.9535,18.0,264800.0
2006-03-29 09:50:00,27.12,27.13,27.03,27.07,246500.0,18.0067,18.0133,17.9469,17.9735,246500.0
2006-03-29 10:00:00,27.07,27.07,26.66,26.81,601100.0,17.9735,17.9735,17.7012,17.8008,601100.0
2006-03-29 10:10:00,26.81,26.89,26.74,26.84,210900.0,17.8008,17.8539,17.7544,17.8207,210900.0
2006-03-29 10:20:00,26.84,27.01,26.83,26.95,199800.0,17.8207,17.9336,17.8141,17.8938,199800.0
2006-03-29 10:30:00,26.95,26.95,26.76,26.79,320300.0,17.8938,17.8938,17.7676,17.7875,320300.0
2006-03-29 10:40:00,26.78,26.89,26.75,26.75,131700.0,17.7809,17.8539,17.761,17.761,131700.0
2006-03-29 10:50:00,26.76,26.88,26.7,26.86,215100.0,17.7676,17.8473,17.7278,17.834,215100.0
2006-03-29 11:00:00,26.88,26.94,26.85,26.9,208000.0,17.8473,17.8871,17.8274,17.8606,208000.0
2006-03-29 11:10:00,26.9,27.12,26.89,27.09,422800.0,17.8606,18.0067,17.8539,17.9867,422800.0
2006-03-29 11:20:00,27.09,27.17,27.08,27.16,234400.0,17.9867,18.0399,17.9801,18.0332,234400.0
2006-03-29 11:30:00,27.16,27.21,27.13,27.21,302600.0,18.0332,18.0664,18.0133,18.0664,302600.0
2006-03-29 11:40:00,27.2,27.25,27.17,27.24,396800.0,18.0598,18.093,18.0399,18.0863,396800.0
2006-03-29 11:50:00,27.24,27.32,27.23,27.26,282600.0,18.0863,18.1394,18.0797,18.0996,282600.0
2006-03-29 12:00:00,27.27,27.28,27.25,27.28,291100.0,18.1063,18.1129,18.093,18.1129,291100.0
2006-03-29 12:10:00,27.27,27.3,27.25,27.3,221800.0,18.1063,18.1262,18.093,18.1262,221800.0
2006-03-29 12:20:00,27.29,27.37,26.87,27.26,342700.0,18.1195,18.1726,17.8407,18.0996,342700.0
2006-03-29 12:30:00,27.26,27.26,27.16,27.2,242500.0,18.0996,18.0996,18.0332,18.0598,242500.0
2006-03-29 12:40:00,27.19,27.25,27.12,27.12,147400.0,18.0531,18.093,18.0067,18.0067,147400.0
2006-03-29 12:50:00,27.14,27.14,27.07,27.09,218200.0,18.0199,18.0199,17.9735,17.9867,218200.0
2006-03-29 13:00:00,27.1,27.11,26.97,27.0,161300.0,17.9934,18.0,17.9071,17.927,161300.0
2006-03-29 13:10:00,27.0,27.11,26.97,27.1,178100.0,17.927,18.0,17.9071,17.9934,178100.0
2006-03-29 13:20:00,27.09,27.11,27.07,27.09,164500.0,17.9867,18.0,17.9735,17.9867,164500.0
2006-03-29 13:30:00,27.07,27.08,26.9,26.99,325900.0,17.9735,17.9801,17.8606,17.9203,325900.0
2006-03-29 13:40:00,26.99,27.02,26.98,26.99,89700.0,17.9203,17.9403,17.9137,17.9203,89700.0
2006-03-29 13:50:00,26.99,27.04,26.95,26.97,158000.0,17.9203,17.9535,17.8938,17.9071,158000.0
2006-03-29 14:00:00,26.97,27.11,26.97,27.11,523600.0,17.9071,18.0,17.9071,18.0,523600.0
2006-03-29 14:10:00,27.12,27.25,27.11,27.23,255000.0,18.0067,18.093,18.0,18.0797,255000.0
2006-03-29 14:20:00,27.23,27.25,27.15,27.2,252200.0,18.0797,18.093,18.0266,18.0598,252200.0
2006-03-29 14:30:00,27.2,27.23,27.13,27.15,188700.0,18.0598,18.0797,18.0133,18.0266,188700.0
2006-03-29 14:40:00,27.16,27.24,27.15,27.23,217900.0,18.0332,18.0863,18.0266,18.0797,217900.0
2006-03-29 14:50:00,27.23,27.37,27.2,27.33,448800.0,18.0797,18.1726,18.0598,18.1461,448800.0
2006-03-29 15:00:00,27.32,27.4,27.29,27.38,298100.0,18.1394,18.1926,18.1195,18.1793,298100.0
2006-03-29 15:10:00,27.38,27.47,27.36,27.43,335600.0,18.1793,18.239,18.166,18.2125,335600.0
2006-03-29 15:20:00,27.43,27.48,27.42,27.45,274500.0,18.2125,18.2457,18.2058,18.2258,274500.0
2006-03-29 15:30:00,27.45,27.48,27.43,27.48,240600.0,18.2258,18.2457,18.2125,18.2457,240600.0
2006-03-29 15:40:00,27.47,27.48,27.39,27.39,535400.0,18.239,18.2457,18.1859,18.1859,535400.0
2006-03-29 15:50:00,27.39,27.49,27.39,27.47,479800.0,18.1859,18.2523,18.1859,18.239,479800.0
2006-03-30 09:30:00,27.49,27.71,27.45,27.71,649600.0,18.2523,18.3984,18.2258,18.3984,649600.0
2006-03-30 09:40:00,27.7,27.76,27.63,27.72,436400.0,18.3918,18.4316,18.3453,18.405,436400.0
2006-03-30 09:50:00,27.72,27.85,27.72,27.82,323100.0,18.405,18.4913,18.405,18.4714,323100.0
2006-03-30 10:00:00,27.84,27.99,27.7,27.93,410300.0,18.4847,18.5843,18.3918,18.5445,410300.0
2006-03-30 10:10:00,27.92,27.98,27.77,27.77,363800.0,18.5378,18.5777,18.4382,18.4382,363800.0
2006-03-30 10:20:00,27.77,27.89,27.7,27.78,385400.0,18.4382,18.5179,18.3918,18.4449,385400.0
2006-03-30 10:30:00,27.77,27.8,27.62,27.7,316900.0,18.4382,18.4582,18.3386,18.3918,316900.0
2006-03-30 10:40:00,27.7,27.78,27.64,27.73,189300.0,18.3918,18.4449,18.3519,18.4117,189300.0
2006-03-30 10:50:00,27.75,27.8,27.51,27.59,204700.0,18.425,18.4582,18.2656,18.3187,204700.0
2006-03-30 11:00:00,27.59,27.63,27.52,27.54,197300.0,18.3187,18.3453,18.2722,18.2855,197300.0
2006-03-30 11:10:00,27.53,27.59,27.48,27.53,217000.0,18.2789,18.3187,18.2457,18.2789,217000.0
2006-03-30 11:20:00,27.55,27.63,27.5,27.62,296600.0,18.2922,18.3453,18.259,18.3386,296600.0
2006-03-30 11:30:00,27.62,27.67,27.56,27.58,123000.0,18.3386,18.3718,18.2988,18.3121,123000.0
2006-03-30 11:40:00,27.58,27.6,27.45,27.49,257700.0,18.3121,18.3254,18.2258,18.2523,257700.0
2006-03-30 11:50:00,27.5,27.51,27.42,27.45,221700.0,18.259,18.2656,18.2058,18.2258,221700.0
2006-03-30 12:00:00,27.44,27.47,27.4,27.43,248400.0,18.2191,18.239,18.1926,18.2125,248400.0
2006-03-30 12:10:00,27.43,27.45,27.33,27.43,136200.0,18.2125,18.2258,18.1461,18.2125,136200.0
2006-03-30 12:20:00,27.44,27.45,27.35,27.38,104300.0,18.2191,18.2258,18.1594,18.1793,104300.0
2006-03-30 12:30:00,27.37,27.38,27.24,27.26,211300.0,18.1726,18.1793,18.0863,18.0996,211300.0
2006-03-30 12:40:00,27.27,27.3,27.16,27.23,185300.0,18.1063,18.1262,18.0332,18.0797,185300.0
2006-03-30 12:50:00,27.23,27.25,27.17,27.19,180700.0,18.0797,18.093,18.0399,18.0531,180700.0
2006-03-30 13:00:00,27.2,27.2,27.11,27.15,152400.0,18.0598,18.0598,18.0,18.0266,152400.0
2006-03-30 13:10:00,27.15,27.19,27.03,27.18,362800.0,18.0266,18.0531,17.9469,18.0465,362800.0
2006-03-30 13:20:00,27.18,27.31,27.15,27.19,303200.0,18.0465,18.1328,18.0266,18.0531,303200.0
2006-03-30 13:30:00,27.19,27.19,27.08,27.09,148700.0,18.0531,18.0531,17.9801,17.9867,148700.0
2006-03-30 13:40:00,27.09,27.15,27.07,27.14,202400.0,17.9867,18.0266,17.9735,18.0199,202400.0
2006-03-30 13:50:00,27.15,27.17,27.1,27.1,132700.0,18.0266,18.0399,17.9934,17.9934,132700.0
2006-03-30 14:00:00,27.11,27.24,27.1,27.16,171700.0,18.0,18.0863,17.9934,18.0332,171700.0
2006-03-30 14:10:00,27.16,27.2,27.13,27.13,244000.0,18.0332,18.0598,18.0133,18.0133,244000.0
2006-03-30 14:20:00,27.14,27.17,27.1,27.15,218700.0,18.0199,18.0399,17.9934,18.0266,218700.0
2006-03-30 14:30:00,27.15,27.16,27.06,27.11,159900.0,18.0266,18.0332,17.9668,18.0,159900.0
2006-03-30 14:40:00,27.1,27.16,27.07,27.09,358600.0,17.9934,18.0332,17.9735,17.9867,358600.0
2006-03-30 14:50:00,27.08,27.14,27.05,27.12,314300.0,17.9801,18.0199,17.9602,18.0067,314300.0
2006-03-30 15:00:00,27.12,27.22,27.11,27.16,374300.0,18.0067,18.0731,18.0,18.0332,374300.0
2006-03-30 15:10:00,27.18,27.19,27.12,27.14,160100.0,18.0465,18.0531,18.0067,18.0199,160100.0
2006-03-30 15:20:00,27.15,27.22,27.12,27.2,233000.0,18.0266,18.0731,18.0067,18.0598,233000.0
2006-03-30 15:30:00,27.2,27.34,27.18,27.31,168600.0,18.0598,18.1527,18.0465,18.1328,168600.0
2006-03-30 15:40:00,27.32,27.32,27.19,27.24,196600.0,18.1394,18.1394,18.0531,18.0863,196600.0
2006-03-30 15:50:00,27.23,27.26,27.19,27.19,301500.0,18.0797,18.0996,18.0531,18.0531,301500.0
2006-03-31 09:30:00,27.05,27.3,27.05,27.23,534900.0,17.9602,18.1262,17.9602,18.0797,534900.0
2006-03-31 09:40:00,27.22,27.25,27.09,27.14,520700.0,18.0731,18.093,17.9867,18.0199,520700.0
2006-03-31 09:50:00,27.14,27.14,27.0,27.06,469000.0,18.0199,18.0199,17.927,17.9668,469000.0
2006-03-31 10:00:00,27.05,27.08,26.99,27.0,462700.0,17.9602,17.9801,17.9203,17.927,462700.0
2006-03-31 10:10:00,27.01,27.02,26.91,26.95,309400.0,17.9336,17.9403,17.8672,17.8938,309400.0
2006-03-31 10:20:00,26.95,27.04,26.94,26.99,298900.0,17.8938,17.9535,17.8871,17.9203,298900.0
2006-03-31 10:30:00,27.0,27.06,26.99,27.06,137000.0,17.927,17.9668,17.9203,17.9668,137000.0
2006-03-31 10:40:00,27.06,27.12,27.0,27.03,142700.0,17.9668,18.0067,17.927,17.9469,142700.0
2006-03-31 10:50:00,27.03,27.03,26.97,26.99,143400.0,17.9469,17.9469,17.9071,17.9203,143400.0
2006-03-31 11:00:00,26.99,27.02,26.92,26.99,143100.0,17.9203,17.9403,17.8739,17.9203,143100.0
2006-03-31 11:10:00,26.98,26.98,26.94,26.98,127200.0,17.9137,17.9137,17.8871,17.9137,127200.0
2006-03-31 11:20:00,26.98,26.99,26.88,26.89,172600.0,17.9137,17.9203,17.8473,17.8539,172600.0
2006-03-31 11:30:00,26.89,26.93,26.85,26.91,290100.0,17.8539,17.8805,17.8274,17.8672,290100.0
2006-03-31 11:40:00,26.91,26.97,26.88,26.95,96800.0,17.8672,17.9071,17.8473,17.8938,96800.0
2006-03-31 11:50:00,26.95,27.01,26.94,26.96,110300.0,17.8938,17.9336,17.8871,17.9004,110300.0
2006-03-31 12:00:00,26.97,27.0,26.87,26.91,287800.0,17.9071,17.927,17.8407,17.8672,287800.0
2006-03-31 12:10:00,26.92,27.01,26.91,27.0,77100.0,17.8739,17.9336,17.8672,17.927,77100.0
2006-03-31 12:20:00,27.01,27.05,27.0,27.02,192800.0,17.9336,17.9602,17.927,17.9403,192800.0
2006-03-31 12:30:00,27.0,27.05,27.0,27.03,172200.0,17.927,17.9602,17.927,17.9469,172200.0
2006-03-31 12:40:00,27.03,27.03,26.98,26.99,127500.0,17.9469,17.9469,17.9137,17.9203,127500.0
2006-03-31 12:50:00,27.0,27.02,26.97,27.01,112800.0,17.927,17.9403,17.9071,17.9336,112800.0
2006-03-31 13:00:00,27.0,27.03,27.0,27.01,104300.0,17.927,17.9469,17.927,17.9336,104300.0
2006-03-31 13:10:00,27.01,27.03,26.98,26.99,224600.0,17.9336,17.9469,17.9137,17.9203,224600.0
2006-03-31 13:20:00,26.99,27.01,26.94,26.96,125900.0,17.9203,17.9336,17.8871,17.9004,125900.0
2006-03-31 13:30:00,26.95,26.95,26.87,26.89,157900.0,17.8938,17.8938,17.8407,17.8539,157900.0
2006-03-31 13:40:00,26.89,26.9,26.83,26.86,96700.0,17.8539,17.8606,17.8141,17.834,96700.0
2006-03-31 13:50:00,26.85,26.88,26.84,26.84,331300.0,17.8274,17.8473,17.8207,17.8207,331300.0
2006-03-31 14:00:00,26.85,26.86,26.78,26.79,160000.0,17.8274,17.834,17.7809,17.7875,160000.0
2006-03-31 14:10:00,26.8,26.84,26.78,26.83,132700.0,17.7942,17.8207,17.7809,17.8141,132700.0
2006-03-31 14:20:00,26.83,26.91,26.82,26.85,169900.0,17.8141,17.8672,17.8075,17.8274,169900.0
2006-03-31 14:30:00,26.85,26.88,26.84,26.85,135400.0,17.8274,17.8473,17.8207,17.8274,135400.0
2006-03-31 14:40:00,26.85,26.88,26.84,26.86,174700.0,17.8274,17.8473,17.8207,17.834,174700.0
2006-03-31 14:50:00,26.85,26.94,26.83,26.9,215000.0,17.8274,17.8871,17.8141,17.8606,215000.0
2006-03-31 15:00:00,26.9,26.92,26.84,26.84,109600.0,17.8606,17.8739,17.8207,17.8207,109600.0
2006-03-31 15:10:00,26.84,26.91,26.81,26.89,138500.0,17.8207,17.8672,17.8008,17.8539,138500.0
2006-03-31 15:20:00,26.9,26.95,26.88,26.95,128800.0,17.8606,17.8938,17.8473,17.8938,128800.0
2006-03-31 15:30:00,26.95,27.01,26.92,26.99,243800.0,17.8938,17.9336,17.8739,17.9203,243800.0
2006-03-31 15:40:00,26.99,27.0,26.93,26.93,279400.0,17.9203,17.927,17.8805,17.8805,279400.0
2006-03-31 15:50:00,26.93,26.97,26.87,26.91,389000.0,17.8805,17.9071,17.8407,17.8672,389000.0
2006-04-03 09:30:00,27.28,27.43,27.17,27.42,434100.0,18.1129,18.2125,18.0399,18.2058,434100.0
2006-04-03 09:40:00,27.42,27.44,27.3,27.32,384900.0,18.2058,18.2191,18.1262,18.1394,384900.0
2006-04-03 09:50:00,27.33,27.42,27.31,27.42,214600.0,18.1461,18.2058,18.1328,18.2058,214600.0
2006-04-03 10:00:00,27.42,27.45,27.3,27.41,246900.0,18.2058,18.2258,18.1262,18.1992,246900.0
2006-04-03 10:10:00,27.39,27.42,27.31,27.36,191500.0,18.1859,18.2058,18.1328,18.166,191500.0
2006-04-03 10:20:00,27.36,27.6,27.35,27.5,480800.0,18.166,18.3254,18.1594,18.259,480800.0
2006-04-03 10:30:00,27.51,27.55,27.49,27.52,167000.0,18.2656,18.2922,18.2523,18.2722,167000.0
2006-04-03 10:40:00,27.52,27.72,27.52,27.65,332900.0,18.2722,18.405,18.2722,18.3586,332900.0
2006-04-03 10:50:00,27.64,27.75,27.64,27.7,263400.0,18.3519,18.425,18.3519,18.3918,263400.0
2006-04-03 11:00:00,27.71,27.75,27.68,27.73,174700.0,18.3984,18.425,18.3785,18.4117,174700.0
2006-04-03 11:10:00,27.74,27.83,27.73,27.77,343500.0,18.4183,18.4781,18.4117,18.4382,343500.0
2006-04-03 11:20:00,27.78,27.85,27.75,27.83,183300.0,18.4449,18.4913,18.425,18.4781,183300.0
2006-04-03 11:30:00,27.83,27.87,27.79,27.86,306700.0,18.4781,18.5046,18.4515,18.498,306700.0
2006-04-03 11:40:00,27.86,27.94,27.85,27.94,949900.0,18.498,18.5511,18.4913,18.5511,949900.0
2006-04-03 11:50:00,27.94,27.98,27.9,27.95,437700.0,18.5511,18.5777,18.5245,18.5577,437700.0
2006-04-03 12:00:00,27.96,27.98,27.91,27.95,234300.0,18.5644,18.5777,18.5312,18.5577,234300.0
2006-04-03 12:10:00,27.95,27.98,27.9,27.97,212700.0,18.5577,18.5777,18.5245,18.571,212700.0
2006-04-03 12:20:00,27.97,27.98,27.92,27.94,136000.0,18.571,18.5777,18.5378,18.5511,136000.0
2006-04-03 12:30:00,27.93,27.96,27.91,27.93,436600.0,18.5445,18.5644,18.5312,18.5445,436600.0
2006-04-03 12:40:00,27.94,27.96,27.8,27.85,324200.0,18.5511,18.5644,18.4582,18.4913,324200.0
2006-04-03 12:50:00,27.86,27.92,27.83,27.89,197900.0,18.498,18.5378,18.4781,18.5179,197900.0
2006-04-03 13:00:00,27.88,27.89,27.8,27.83,198000.0,18.5113,18.5179,18.4582,18.4781,198000.0
2006-04-03 13:10:00,27.83,27.85,27.79,27.83,132600.0,18.4781,18.4913,18.4515,18.4781,132600.0
2006-04-03 13:20:00,27.84,27.94,27.83,27.89,129200.0,18.4847,18.5511,18.4781,18.5179,129200.0
2006-04-03 13:30:00,27.9,27.92,27.86,27.88,93800.0,18.5245,18.5378,18.498,18.5113,93800.0
2006-04-03 13:40:00,27.88,27.89,27.81,27.84,184900.0,18.5113,18.5179,18.4648,18.4847,184900.0
2006-04-03 13:50:00,27.84,27.88,27.83,27.85,155500.0,18.4847,18.5113,18.4781,18.4913,155500.0
2006-04-03 14:00:00,27.85,27.86,27.81,27.84,117200.0,18.4913,18.498,18.4648,18.4847,117200.0
2006-04-03 14:10:00,27.84,27.87,27.81,27.85,127100.0,18.4847,18.5046,18.4648,18.4913,127100.0
2006-04-03 14:20:00,27.84,27.96,27.78,27.81,181500.0,18.4847,18.5644,18.4449,18.4648,181500.0
2006-04-03 14:30:00,27.8,27.84,27.73,27.73,166600.0,18.4582,18.4847,18.4117,18.4117,166600.0
2006-04-03 14:40:00,27.74,27.74,27.68,27.7,207300.0,18.4183,18.4183,18.3785,18.3918,207300.0
2006-04-03 14:50:00,27.69,27.7,27.59,27.62,189400.0,18.3851,18.3918,18.3187,18.3386,189400.0
2006-04-03 15:00:00,27.63,27.65,27.56,27.63,209100.0,18.3453,18.3586,18.2988,18.3453,209100.0
2006-04-03 15:10:00,27.63,27.69,27.6,27.68,142200.0,18.3453,18.3851,18.3254,18.3785,142200.0
2006-04-03 15:20:00,27.68,27.7,27.63,27.67,147000.0,18.3785,18.3918,18.3453,18.3718,147000.0
2006-04-03 15:30:00,27.67,27.69,27.55,27.55,305500.0,18.3718,18.3851,18.2922,18.2922,305500.0
2006-04-03 15:40:00,27.55,27.65,27.52,27.59,539800.0,18.2922,18.3586,18.2722,18.3187,539800.0
2006-04-03 15:50:00,27.59,27.64,27.5,27.54,494800.0,18.3187,18.3519,18.259,18.2855,494800.0
2006-04-04 09:30:00,27.46,27.5,27.13,27.24,473100.0,18.2324,18.259,18.0133,18.0863,473100.0
2006-04-04 09:40:00,27.23,27.32,27.09,27.15,272200.0,18.0797,18.1394,17.9867,18.0266,272200.0
2006-04-04 09:50:00,27.12,27.27,27.11,27.19,226800.0,18.0067,18.1063,18.0,18.0531,226800.0
2006-04-04 10:00:00,27.17,27.2,27.11,27.12,336700.0,18.0399,18.0598,18.0,18.0067,336700.0
2006-04-04 10:10:00,27.12,27.19,27.06,27.16,453400.0,18.0067,18.0531,17.9668,18.0332,453400.0
2006-04-04 10:20:00,27.16,27.18,27.12,27.12,238700.0,18.0332,18.0465,18.0067,18.0067,238700.0
2006-04-04 10:30:00,27.13,27.13,27.07,27.07,249900.0,18.0133,18.0133,17.9735,17.9735,249900.0
2006-04-04 10:40:00,27.06,27.13,27.03,27.1,352000.0,17.9668,18.0133,17.9469,17.9934,352000.0
2006-04-04 10:50:00,27.09,27.09,27.02,27.02,184400.0,17.9867,17.9867,17.9403,17.9403,184400.0
2006-04-04 11:00:00,27.02,27.04,26.9,26.94,379300.0,17.9403,17.9535,17.8606,17.8871,379300.0
2006-04-04 11:10:00,26.94,27.03,26.93,27.02,230200.0,17.8871,17.9469,17.8805,17.9403,230200.0
2006-04-04 11:20:00,27.01,27.03,26.97,26.98,255900.0,17.9336,17.9469,17.9071,17.9137,255900.0
2006-04-04 11:30:00,26.98,26.99,26.95,26.99,204500.0,17.9137,17.9203,17.8938,17.9203,204500.0
2006-04-04 11:40:00,26.99,27.02,26.96,27.0,355900.0,17.9203,17.9403,17.9004,17.927,355900.0
2006-04-04 11:50:00,27.0,27.0,26.95,26.95,158200.0,17.927,17.927,17.8938,17.8938,158200.0
2006-04-04 12:00:00,26.95,26.98,26.93,26.98,258400.0,17.8938,17.9137,17.8805,17.9137,258400.0
2006-04-04 12:10:00,26.97,27.0,26.95,27.0,233900.0,17.9071,17.927,17.8938,17.927,233900.0
2006-04-04 12:20:00,27.0,27.07,26.98,26.99,513500.0,17.927,17.9735,17.9137,17.9203,513500.0
2006-04-04 12:30:00,26.99,27.06,26.99,27.05,346600.0,17.9203,17.9668,17.9203,17.9602,346600.0
2006-04-04 12:40:00,27.06,27.18,27.03,27.14,276600.0,17.9668,18.0465,17.9469,18.0199,276600.0
2006-04-04 12:50:00,27.14,27.27,27.08,27.17,479900.0,18.0199,18.1063,17.9801,18.0399,479900.0
2006-04-04 13:00:00,27.18,27.21,27.13,27.14,330000.0,18.0465,18.0664,18.0133,18.0199,330000.0
2006-04-04 13:10:00,27.15,27.26,27.15,27.25,783300.0,18.0266,18.0996,18.0266,18.093,783300.0
2006-04-04 13:20:00,27.25,27.27,27.15,27.15,360400.0,18.093,18.1063,18.0266,18.0266,360400.0
2006-04-04 13:30:00,27.16,27.25,27.16,27.23,206100.0,18.0332,18.093,18.0332,18.0797,206100.0
2006-04-04 13:40:00,27.23,27.24,27.17,27.21,187500.0,18.0797,18.0863,18.0399,18.0664,187500.0
2006-04-04 13:50:00,27.22,27.22,27.17,27.19,194200.0,18.0731,18.0731,18.0399,18.0531,194200.0
2006-04-04 14:00:00,27.19,27.21,27.15,27.16,202700.0,18.0531,18.0664,18.0266,18.0332,202700.0
2006-04-04 14:10:00,27.16,27.17,27.1,27.17,246100.0,18.0332,18.0399,17.9934,18.0399,246100.0
2006-04-04 14:20:00,27.17,27.24,27.16,27.17,294000.0,18.0399,18.0863,18.0332,18.0399,294000.0
2006-04-04 14:30:00,27.17,27.22,27.1,27.12,190000.0,18.0399,18.0731,17.9934,18.0067,190000.0
2006-04-04 14:40:00,27.13,27.18,27.06,27.06,252800.0,18.0133,18.0465,17.9668,17.9668,252800.0
2006-04-04 14:50:00,27.06,27.1,27.04,27.09,181800.0,17.9668,17.9934,17.9535,17.9867,181800.0
2006-04-04 15:00:00,27.09,27.11,27.06,27.11,164100.0,17.9867,18.0,17.9668,18.0,164100.0
2006-04-04 15:10:00,27.11,27.17,27.06,27.06,207100.0,18.0,18.0399,17.9668,17.9668,207100.0
2006-04-04 15:20:00,27.06,27.09,27.05,27.05,182100.0,17.9668,17.9867,17.9602,17.9602,182100.0
2006-04-04 15:30:00,27.05,27.07,27.0,27.03,273500.0,17.9602,17.9735,17.927,17.9469,273500.0
2006-04-04 15:40:00,27.02,27.08,26.99,27.0,319600.0,17.9403,17.9801,17.9203,17.927,319600.0
2006-04-04 15:50:00,27.0,27.01,26.93,26.93,570000.0,17.927,17.9336,17.8805,17.8805,570000.0
2006-04-05 09:30:00,27.11,27.29,27.08,27.26,350400.0,18.0,18.1195,17.9801,18.0996,350400.0
2006-04-05 09:40:00,27.26,27.35,27.1,27.23,437900.0,18.0996,18.1594,17.9934,18.0797,437900.0
2006-04-05 09:50:00,27.23,27.3,27.21,27.28,160100.0,18.0797,18.1262,18.0664,18.1129,160100.0
2006-04-05 10:00:00,27.28,27.29,27.2,27.2,124400.0,18.1129,18.1195,18.0598,18.0598,124400.0
2006-04-05 10:10:00,27.2,27.23,27.04,27.04,188700.0,18.0598,18.0797,17.9535,17.9535,188700.0
2006-04-05 10:20:00,27.04,27.1,26.97,27.0,249800.0,17.9535,17.9934,17.9071,17.927,249800.0
2006-04-05 10:30:00,27.01,27.06,26.91,27.02,218000.0,17.9336,17.9668,17.8672,17.9403,218000.0
2006-04-05 10:40:00,27.02,27.05,26.94,26.94,164400.0,17.9403,17.9602,17.8871,17.8871,164400.0
2006-04-05 10:50:00,26.95,26.99,26.86,26.86,208200.0,17.8938,17.9203,17.834,17.834,208200.0
2006-04-05 11:00:00,26.86,26.93,26.75,26.83,328200.0,17.834,17.8805,17.761,17.8141,328200.0
2006-04-05 11:10:00,26.82,26.85,26.7,26.74,259800.0,17.8075,17.8274,17.7278,17.7544,259800.0
2006-04-05 11:20:00,26.73,26.8,26.69,26.69,203400.0,17.7477,17.7942,17.7212,17.7212,203400.0
2006-04-05 11:30:00,26.7,26.72,26.51,26.55,477700.0,17.7278,17.7411,17.6016,17.6282,477700.0
2006-04-05 11:40:00,26.54,26.61,26.51,26.56,282900.0,17.6216,17.668,17.6016,17.6348,282900.0
2006-04-05 11:50:00,26.56,26.6,26.51,26.51,377500.0,17.6348,17.6614,17.6016,17.6016,377500.0
2006-04-05 12:00:00,26.51,26.51,26.44,26.49,764600.0,17.6016,17.6016,17.5552,17.5884,764600.0
2006-04-05 12:10:00,26.49,26.51,26.44,26.47,202800.0,17.5884,17.6016,17.5552,17.5751,202800.0
2006-04-05 12:20:00,26.47,26.5,26.45,26.46,243000.0,17.5751,17.595,17.5618,17.5684,243000.0
2006-04-05 12:30:00,26.47,26.5,26.43,26.46,216900.0,17.5751,17.595,17.5485,17.5684,216900.0
2006-04-05 12:40:00,26.46,26.48,26.42,26.45,381000.0,17.5684,17.5817,17.5419,17.5618,381000.0
2006-04-05 12:50:00,26.45,26.5,26.43,26.48,307100.0,17.5618,17.595,17.5485,17.5817,307100.0
2006-04-05 13:00:00,26.48,26.58,26.43,26.49,415500.0,17.5817,17.6481,17.5485,17.5884,415500.0
2006-04-05 13:10:00,26.49,26.52,26.47,26.5,204900.0,17.5884,17.6083,17.5751,17.595,204900.0
2006-04-05 13:20:00,26.5,26.57,26.47,26.54,221200.0,17.595,17.6415,17.5751,17.6216,221200.0
2006-04-05 13:30:00,26.54,26.58,26.5,26.56,301800.0,17.6216,17.6481,17.595,17.6348,301800.0
2006-04-05 13:40:00,26.55,26.55,26.49,26.5,116300.0,17.6282,17.6282,17.5884,17.595,116300.0
2006-04-05 13:50:00,26.5,26.51,26.48,26.5,553300.0,17.595,17.6016,17.5817,17.595,553300.0
2006-04-05 14:00:00,26.5,26.51,26.48,26.5,228200.0,17.595,17.6016,17.5817,17.595,228200.0
2006-04-05 14:10:00,26.49,26.51,26.48,26.5,230000.0,17.5884,17.6016,17.5817,17.595,230000.0
2006-04-05 14:20:00,26.5,26.59,26.48,26.51,329200.0,17.595,17.6548,17.5817,17.6016,329200.0
2006-04-05 14:30:00,26.5,26.51,26.48,26.48,252500.0,17.595,17.6016,17.5817,17.5817,252500.0
2006-04-05 14:40:00,26.48,26.49,26.42,26.43,502900.0,17.5817,17.5884,17.5419,17.5485,502900.0
2006-04-05 14:50:00,26.43,26.45,26.39,26.44,463300.0,17.5485,17.5618,17.522,17.5552,463300.0
2006-04-05 15:00:00,26.44,26.47,26.41,26.43,181100.0,17.5552,17.5751,17.5352,17.5485,181100.0
2006-04-05 15:10:00,26.43,26.44,26.39,26.41,381400.0,17.5485,17.5552,17.522,17.5352,381400.0
2006-04-05 15:20:00,26.4,26.56,26.4,26.56,635800.0,17.5286,17.6348,17.5286,17.6348,635800.0
2006-04-05 15:30:00,26.56,26.66,26.54,26.6,562500.0,17.6348,17.7012,17.6216,17.6614,562500.0
2006-04-05 15:40:00,26.61,26.66,26.49,26.5,623800.0,17.668,17.7012,17.5884,17.595,623800.0
2006-04-05 15:50:00,26.49,26.58,26.44,26.48,740700.0,17.5884,17.6481,17.5552,17.5817,740700.0
2006-04-06 09:30:00,26.52,26.63,26.32,26.36,387800.0,17.6083,17.6813,17.4755,17.502,387800.0
2006-04-06 09:40:00,26.35,26.51,26.34,26.43,343100.0,17.4954,17.6016,17.4888,17.5485,343100.0
2006-04-06 09:50:00,26.42,26.53,26.4,26.41,396900.0,17.5419,17.6149,17.5286,17.5352,396900.0
2006-04-06 10:00:00,26.41,26.49,26.26,26.3,342300.0,17.5352,17.5884,17.4356,17.4622,342300.0
2006-04-06 10:10:00,26.3,26.32,26.12,26.23,484600.0,17.4622,17.4755,17.3427,17.4157,484600.0
2006-04-06 10:20:00,26.24,26.3,26.13,26.2,309700.0,17.4224,17.4622,17.3493,17.3958,309700.0
2006-04-06 10:30:00,26.19,26.28,26.16,26.23,222300.0,17.3892,17.4489,17.3693,17.4157,222300.0
2006-04-06 10:40:00,26.24,26.26,26.18,26.23,430000.0,17.4224,17.4356,17.3825,17.4157,430000.0
2006-04-06 10:50:00,26.24,26.25,26.18,26.22,184500.0,17.4224,17.429,17.3825,17.4091,184500.0
2006-04-06 11:00:00,26.22,26.22,26.17,26.2,193900.0,17.4091,17.4091,17.3759,17.3958,193900.0
2006-04-06 11:10:00,26.2,26.23,26.19,26.2,168300.0,17.3958,17.4157,17.3892,17.3958,168300.0
2006-04-06 11:20:00,26.2,26.23,26.18,26.2,206500.0,17.3958,17.4157,17.3825,17.3958,206500.0
2006-04-06 11:30:00,26.21,26.23,26.17,26.18,158200.0,17.4025,17.4157,17.3759,17.3825,158200.0
2006-04-06 11:40:00,26.18,26.21,26.16,26.19,199700.0,17.3825,17.4025,17.3693,17.3892,199700.0
2006-04-06 11:50:00,26.19,26.2,26.09,26.1,407500.0,17.3892,17.3958,17.3228,17.3294,407500.0
2006-04-06 12:00:00,26.1,26.11,26.05,26.07,415200.0,17.3294,17.3361,17.2962,17.3095,415200.0
2006-04-06 12:10:00,26.07,26.13,26.07,26.1,254500.0,17.3095,17.3493,17.3095,17.3294,254500.0
2006-04-06 12:20:00,26.11,26.11,26.05,26.06,188700.0,17.3361,17.3361,17.2962,17.3029,188700.0
2006-04-06 12:30:00,26.05,26.17,26.05,26.1,169700.0,17.2962,17.3759,17.2962,17.3294,169700.0
2006-04-06 12:40:00,26.1,26.13,26.09,26.11,118200.0,17.3294,17.3493,17.3228,17.3361,118200.0
2006-04-06 12:50:00,26.12,26.13,26.09,26.12,145300.0,17.3427,17.3493,17.3228,17.3427,145300.0
2006-04-06 13:00:00,26.12,26.13,26.09,26.09,119000.0,17.3427,17.3493,17.3228,17.3228,119000.0
2006-04-06 13:10:00,26.09,26.15,26.09,26.12,144100.0,17.3228,17.3626,17.3228,17.3427,144100.0
2006-04-06 13:20:00,26.12,26.15,26.11,26.12,292300.0,17.3427,17.3626,17.3361,17.3427,292300.0
2006-04-06 13:30:00,26.13,26.14,26.11,26.12,117700.0,17.3493,17.356,17.3361,17.3427,117700.0
2006-04-06 13:40:00,26.12,26.15,26.1,26.13,165000.0,17.3427,17.3626,17.3294,17.3493,165000.0
2006-04-06 13:50:00,26.12,26.24,26.12,26.2,314200.0,17.3427,17.4224,17.3427,17.3958,314200.0
2006-04-06 14:00:00,26.2,26.24,26.17,26.24,136800.0,17.3958,17.4224,17.3759,17.4224,136800.0
2006-04-06 14:10:00,26.24,26.38,26.23,26.38,255800.0,17.4224,17.5153,17.4157,17.5153,255800.0
2006-04-06 14:20:00,26.38,26.38,26.23,26.24,128900.0,17.5153,17.5153,17.4157,17.4224,128900.0
2006-04-06 14:30:00,26.24,26.29,26.23,26.26,83800.0,17.4224,17.4556,17.4157,17.4356,83800.0
2006-04-06 14:40:00,26.25,26.28,26.21,26.27,117700.0,17.429,17.4489,17.4025,17.4423,117700.0
2006-04-06 14:50:00,26.26,26.29,26.24,26.29,85000.0,17.4356,17.4556,17.4224,17.4556,85000.0
2006-04-06 15:00:00,26.29,26.29,26.24,26.28,148700.0,17.4556,17.4556,17.4224,17.4489,148700.0
2006-04-06 15:10:00,26.29,26.29,26.24,26.28,177000.0,17.4556,17.4556,17.4224,17.4489,177000.0
2006-04-06 15:20:00,26.28,26.35,26.27,26.32,156700.0,17.4489,17.4954,17.4423,17.4755,156700.0
2006-04-06 15:30:00,26.33,26.33,26.2,26.3,244500.0,17.4821,17.4821,17.3958,17.4622,244500.0
2006-04-06 15:40:00,26.3,26.33,26.3,26.33,228300.0,17.4622,17.4821,17.4622,17.4821,228300.0
2006-04-06 15:50:00,26.33,26.36,26.29,26.34,314100.0,17.4821,17.502,17.4556,17.4888,314100.0
2006-04-07 09:30:00,26.52,26.77,26.52,26.77,466500.0,17.6083,17.7743,17.6083,17.7743,466500.0
2006-04-07 09:40:00,26.76,26.8,26.61,26.66,281400.0,17.7676,17.7942,17.668,17.7012,281400.0
2006-04-07 09:50:00,26.65,26.74,26.6,26.63,264100.0,17.6946,17.7544,17.6614,17.6813,264100.0
2006-04-07 10:00:00,26.62,26.66,26.55,26.59,173800.0,17.6747,17.7012,17.6282,17.6548,173800.0
2006-04-07 10:10:00,26.59,26.61,26.5,26.52,126300.0,17.6548,17.668,17.595,17.6083,126300.0
2006-04-07 10:20:00,26.52,26.53,26.35,26.4,190900.0,17.6083,17.6149,17.4954,17.5286,190900.0
2006-04-07 10:30:00,26.38,26.48,26.35,26.47,157900.0,17.5153,17.5817,17.4954,17.5751,157900.0
2006-04-07 10:40:00,26.47,26.48,26.3,26.38,179400.0,17.5751,17.5817,17.4622,17.5153,179400.0
2006-04-07 10:50:00,26.39,26.54,26.37,26.53,182300.0,17.522,17.6216,17.5087,17.6149,182300.0
2006-04-07 11:00:00,26.54,26.68,26.5,26.64,227300.0,17.6216,17.7145,17.595,17.688,227300.0
2006-04-07 11:10:00,26.64,26.69,26.6,26.69,157100.0,17.688,17.7212,17.6614,17.7212,157100.0
2006-04-07 11:20:00,26.68,26.69,26.54,26.57,180800.0,17.7145,17.7212,17.6216,17.6415,180800.0
2006-04-07 11:30:00,26.57,26.58,26.44,26.48,238000.0,17.6415,17.6481,17.5552,17.5817,238000.0
2006-04-07 11:40:00,26.48,26.51,26.41,26.44,164900.0,17.5817,17.6016,17.5352,17.5552,164900.0
2006-04-07 11:50:00,26.43,26.45,26.32,26.33,329700.0,17.5485,17.5618,17.4755,17.4821,329700.0
2006-04-07 12:00:00,26.33,26.36,26.28,26.3,198500.0,17.4821,17.502,17.4489,17.4622,198500.0
2006-04-07 12:10:00,26.29,26.34,26.24,26.32,138800.0,17.4556,17.4888,17.4224,17.4755,138800.0
2006-04-07 12:20:00,26.32,26.32,26.22,26.29,111900.0,17.4755,17.4755,17.4091,17.4556,111900.0
2006-04-07 12:30:00,26.29,26.35,26.23,26.28,137200.0,17.4556,17.4954,17.4157,17.4489,137200.0
2006-04-07 12:40:00,26.28,26.32,26.21,26.32,75100.0,17.4489,17.4755,17.4025,17.4755,75100.0
2006-04-07 12:50:00,26.32,26.36,26.25,26.27,73800.0,17.4755,17.502,17.429,17.4423,73800.0
2006-04-07 13:00:00,26.27,26.35,26.2,26.35,102900.0,17.4423,17.4954,17.3958,17.4954,102900.0
2006-04-07 13:10:00,26.33,26.38,26.31,26.36,67900.0,17.4821,17.5153,17.4688,17.502,67900.0
2006-04-07 13:20:00,26.35,26.48,26.32,26.43,106400.0,17.4954,17.5817,17.4755,17.5485,106400.0
2006-04-07 13:30:00,26.44,26.54,26.37,26.4,196100.0,17.5552,17.6216,17.5087,17.5286,196100.0
2006-04-07 13:40:00,26.4,26.4,26.34,26.34,90000.0,17.5286,17.5286,17.4888,17.4888,90000.0
2006-04-07 13:50:00,26.36,26.37,26.28,26.31,101500.0,17.502,17.5087,17.4489,17.4688,101500.0
2006-04-07 14:00:00,26.31,26.36,26.29,26.36,84000.0,17.4688,17.502,17.4556,17.502,84000.0
2006-04-07 14:10:00,26.35,26.38,26.3,26.33,85200.0,17.4954,17.5153,17.4622,17.4821,85200.0
2006-04-07 14:20:00,26.31,26.37,26.31,26.31,62700.0,17.4688,17.5087,17.4688,17.4688,62700.0
2006-04-07 14:30:00,26.32,26.35,26.29,26.31,81800.0,17.4755,17.4954,17.4556,17.4688,81800.0
2006-04-07 14:40:00,26.29,26.39,26.29,26.37,134100.0,17.4556,17.522,17.4556,17.5087,134100.0
2006-04-07 14:50:00,26.38,26.38,26.3,26.32,89500.0,17.5153,17.5153,17.4622,17.4755,89500.0
2006-04-07 15:00:00,26.33,26.4,26.3,26.37,104400.0,17.4821,17.5286,17.4622,17.5087,104400.0
2006-04-07 15:10:00,26.38,26.4,26.31,26.33,190200.0,17.5153,17.5286,17.4688,17.4821,190200.0
2006-04-07 15:20:00,26.33,26.34,26.26,26.27,148400.0,17.4821,17.4888,17.4356,17.4423,148400.0
2006-04-07 15:30:00,26.27,26.36,26.27,26.31,198200.0,17.4423,17.502,17.4423,17.4688,198200.0
2006-04-07 15:40:00,26.31,26.32,26.26,26.27,172500.0,17.4688,17.4755,17.4356,17.4423,172500.0
2006-04-07 15:50:00,26.29,26.29,26.24,26.25,312400.0,17.4556,17.4556,17.4224,17.429,312400.0
2006-04-10 09:30:00,26.23,26.4,26.05,26.17,409200.0,17.4157,17.5286,17.2962,17.3759,409200.0
2006-04-10 09:40:00,26.17,26.21,26.0,26.0,349100.0,17.3759,17.4025,17.263,17.263,349100.0
2006-04-10 09:50:00,26.0,26.03,25.85,25.92,366400.0,17.263,17.2829,17.1634,17.2099,366400.0
2006-04-10 10:00:00,25.92,25.95,25.82,25.95,287600.0,17.2099,17.2298,17.1435,17.2298,287600.0
2006-04-10 10:10:00,25.95,26.12,25.93,26.08,253400.0,17.2298,17.3427,17.2165,17.3161,253400.0
2006-04-10 10:20:00,26.07,26.12,25.99,25.99,214500.0,17.3095,17.3427,17.2564,17.2564,214500.0
2006-04-10 10:30:00,26.0,26.02,25.92,25.98,249100.0,17.263,17.2763,17.2099,17.2497,249100.0
2006-04-10 10:40:00,25.98,26.0,25.83,25.89,144200.0,17.2497,17.263,17.1501,17.19,144200.0
2006-04-10 10:50:00,25.89,25.9,25.8,25.82,153900.0,17.19,17.1966,17.1302,17.1435,153900.0
2006-04-10 11:00:00,25.81,25.85,25.78,25.83,253400.0,17.1369,17.1634,17.1169,17.1501,253400.0
2006-04-10 11:10:00,25.82,25.93,25.77,25.88,163500.0,17.1435,17.2165,17.1103,17.1833,163500.0
2006-04-10 11:20:00,25.88,25.95,25.87,25.91,136200.0,17.1833,17.2298,17.1767,17.2033,136200.0
2006-04-10 11:30:00,25.91,26.08,25.91,26.08,265400.0,17.2033,17.3161,17.2033,17.3161,265400.0
2006-04-10 11:40:00,26.09,26.11,26.06,26.06,192400.0,17.3228,17.3361,17.3029,17.3029,192400.0
2006-04-10 11:50:00,26.06,26.07,25.99,26.06,108100.0,17.3029,17.3095,17.2564,17.3029,108100.0
2006-04-10 12:00:00,26.07,26.08,26.02,26.05,118800.0,17.3095,17.3161,17.2763,17.2962,118800.0
2006-04-10 12:10:00,26.04,26.09,26.01,26.06,85000.0,17.2896,17.3228,17.2697,17.3029,85000.0
2006-04-10 12:20:00,26.06,26.1,26.05,26.09,88900.0,17.3029,17.3294,17.2962,17.3228,88900.0
2006-04-10 12:30:00,26.1,26.1,26.02,26.04,63400.0,17.3294,17.3294,17.2763,17.2896,63400.0
2006-04-10 12:40:00,26.02,26.04,26.0,26.01,100400.0,17.2763,17.2896,17.263,17.2697,100400.0
2006-04-10 12:50:00,26.02,26.04,26.0,26.01,74200.0,17.2763,17.2896,17.263,17.2697,74200.0
2006-04-10 13:00:00,26.01,26.01,25.95,25.99,79800.0,17.2697,17.2697,17.2298,17.2564,79800.0
2006-04-10 13:10:00,25.98,26.0,25.9,25.92,96400.0,17.2497,17.263,17.1966,17.2099,96400.0
2006-04-10 13:20:00,25.92,25.92,25.85,25.88,114300.0,17.2099,17.2099,17.1634,17.1833,114300.0
2006-04-10 13:30:00,25.89,25.93,25.85,25.85,200400.0,17.19,17.2165,17.1634,17.1634,200400.0
2006-04-10 13:40:00,25.85,25.86,25.8,25.82,123500.0,17.1634,17.1701,17.1302,17.1435,123500.0
2006-04-10 13:50:00,25.8,25.89,25.8,25.87,267200.0,17.1302,17.19,17.1302,17.1767,267200.0
2006-04-10 14:00:00,25.87,25.88,25.83,25.85,101700.0,17.1767,17.1833,17.1501,17.1634,101700.0
2006-04-10 14:10:00,25.84,25.86,25.8,25.84,78100.0,17.1568,17.1701,17.1302,17.1568,78100.0
2006-04-10 14:20:00,25.84,25.91,25.82,25.83,136700.0,17.1568,17.2033,17.1435,17.1501,136700.0
2006-04-10 14:30:00,25.83,25.89,25.82,25.84,117200.0,17.1501,17.19,17.1435,17.1568,117200.0
2006-04-10 14:40:00,25.85,25.86,25.81,25.82,71700.0,17.1634,17.1701,17.1369,17.1435,71700.0
2006-04-10 14:50:00,25.83,25.84,25.77,25.79,189200.0,17.1501,17.1568,17.1103,17.1236,189200.0
2006-04-10 15:00:00,25.79,25.85,25.78,25.84,139700.0,17.1236,17.1634,17.1169,17.1568,139700.0
2006-04-10 15:10:00,25.84,25.85,25.79,25.83,113200.0,17.1568,17.1634,17.1236,17.1501,113200.0
2006-04-10 15:20:00,25.84,25.86,25.79,25.85,164700.0,17.1568,17.1701,17.1236,17.1634,164700.0
2006-04-10 15:30:00,25.86,25.9,25.84,25.89,250400.0,17.1701,17.1966,17.1568,17.19,250400.0
2006-04-10 15:40:00,25.89,25.98,25.89,25.95,842300.0,17.19,17.2497,17.19,17.2298,842300.0
2006-04-10 15:50:00,25.97,25.98,25.85,25.85,365600.0,17.2431,17.2497,17.1634,17.1634,365600.0
2006-04-11 09:30:00,25.9,26.22,25.89,26.1,1044300.0,17.1966,17.4091,17.19,17.3294,1044300.0
2006-04-11 09:40:00,26.11,26.16,25.96,25.96,334000.0,17.3361,17.3693,17.2365,17.2365,334000.0
2006-04-11 09:50:00,25.96,26.1,25.96,26.05,210200.0,17.2365,17.3294,17.2365,17.2962,210200.0
2006-04-11 10:00:00,26.04,26.06,26.0,26.04,308100.0,17.2896,17.3029,17.263,17.2896,308100.0
2006-04-11 10:10:00,26.05,26.09,25.99,26.02,515700.0,17.2962,17.3228,17.2564,17.2763,515700.0
2006-04-11 10:20:00,26.02,26.05,25.8,25.84,559200.0,17.2763,17.2962,17.1302,17.1568,559200.0
2006-04-11 10:30:00,25.85,25.91,25.76,25.9,218300.0,17.1634,17.2033,17.1037,17.1966,218300.0
2006-04-11 10:40:00,25.9,25.96,25.8,25.81,284000.0,17.1966,17.2365,17.1302,17.1369,284000.0
2006-04-11 10:50:00,25.81,25.81,25.63,25.71,563600.0,17.1369,17.1369,17.0174,17.0705,563600.0
2006-04-11 11:00:00,25.7,25.84,25.7,25.84,129300.0,17.0638,17.1568,17.0638,17.1568,129300.0
2006-04-11 11:10:00,25.83,25.91,25.83,25.89,206600.0,17.1501,17.2033,17.1501,17.19,206600.0
2006-04-11 11:20:00,25.9,26.02,25.88,25.98,428200.0,17.1966,17.2763,17.1833,17.2497,428200.0
2006-04-11 11:30:00,25.98,26.12,25.98,26.09,516800.0,17.2497,17.3427,17.2497,17.3228,516800.0
2006-04-11 11:40:00,26.09,26.11,26.04,26.06,222700.0,17.3228,17.3361,17.2896,17.3029,222700.0
2006-04-11 11:50:00,26.06,26.06,25.99,26.0,319900.0,17.3029,17.3029,17.2564,17.263,319900.0
2006-04-11 12:00:00,26.0,26.11,25.99,26.09,342300.0,17.263,17.3361,17.2564,17.3228,342300.0
2006-04-11 12:10:00,26.09,26.15,26.04,26.14,155700.0,17.3228,17.3626,17.2896,17.356,155700.0
2006-04-11 12:20:00,26.14,26.2,26.13,26.19,205200.0,17.356,17.3958,17.3493,17.3892,205200.0
2006-04-11 12:30:00,26.2,26.24,26.18,26.18,199100.0,17.3958,17.4224,17.3825,17.3825,199100.0
2006-04-11 12:40:00,26.17,26.2,26.17,26.19,127700.0,17.3759,17.3958,17.3759,17.3892,127700.0
2006-04-11 12:50:00,26.19,26.21,26.18,26.18,127900.0,17.3892,17.4025,17.3825,17.3825,127900.0
2006-04-11 13:00:00,26.17,26.23,26.14,26.22,219100.0,17.3759,17.4157,17.356,17.4091,219100.0
2006-04-11 13:10:00,26.23,26.25,26.19,26.22,147100.0,17.4157,17.429,17.3892,17.4091,147100.0
2006-04-11 13:20:00,26.23,26.29,26.23,26.25,176700.0,17.4157,17.4556,17.4157,17.429,176700.0
2006-04-11 13:30:00,26.24,26.26,26.14,26.18,166400.0,17.4224,17.4356,17.356,17.3825,166400.0
2006-04-11 13:40:00,26.2,26.3,26.18,26.28,213400.0,17.3958,17.4622,17.3825,17.4489,213400.0
2006-04-11 13:50:00,26.29,26.35,26.27,26.29,295600.0,17.4556,17.4954,17.4423,17.4556,295600.0
2006-04-11 14:00:00,26.29,26.34,26.27,26.29,148900.0,17.4556,17.4888,17.4423,17.4556,148900.0
2006-04-11 14:10:00,26.29,26.31,26.17,26.24,191600.0,17.4556,17.4688,17.3759,17.4224,191600.0
2006-04-11 14:20:00,26.24,26.25,26.2,26.25,171000.0,17.4224,17.429,17.3958,17.429,171000.0
2006-04-11 14:30:00,26.25,26.27,26.2,26.22,214400.0,17.429,17.4423,17.3958,17.4091,214400.0
2006-04-11 14:40:00,26.22,26.28,26.11,26.12,220400.0,17.4091,17.4489,17.3361,17.3427,220400.0
2006-04-11 14:50:00,26.12,26.19,26.05,26.19,231900.0,17.3427,17.3892,17.2962,17.3892,231900.0
2006-04-11 15:00:00,26.18,26.18,26.1,26.15,199500.0,17.3825,17.3825,17.3294,17.3626,199500.0
2006-04-11 15:10:00,26.16,26.16,26.08,26.09,155600.0,17.3693,17.3693,17.3161,17.3228,155600.0
2006-04-11 15:20:00,26.08,26.11,26.0,26.07,216300.0,17.3161,17.3361,17.263,17.3095,216300.0
2006-04-11 15:30:00,26.08,26.17,26.05,26.08,248200.0,17.3161,17.3759,17.2962,17.3161,248200.0
2006-04-11 15:40:00,26.08,26.13,26.07,26.13,311900.0,17.3161,17.3493,17.3095,17.3493,311900.0
2006-04-11 15:50:00,26.13,26.22,26.1,26.15,338800.0,17.3493,17.4091,17.3294,17.3626,338800.0
2006-04-12 09:30:00,26.2,26.4,26.17,26.4,373600.0,17.3958,17.5286,17.3759,17.5286,373600.0
2006-04-12 09:40:00,26.4,26.48,26.33,26.45,284700.0,17.5286,17.5817,17.4821,17.5618,284700.0
2006-04-12 09:50:00,26.44,26.59,23.44,26.43,288300.0,17.5552,17.6548,15.5633,17.5485,288300.0
2006-04-12 10:00:00,26.44,26.54,26.35,26.53,257400.0,17.5552,17.6216,17.4954,17.6149,257400.0
2006-04-12 10:10:00,26.54,26.6,26.42,26.43,197800.0,17.6216,17.6614,17.5419,17.5485,197800.0
2006-04-12 10:20:00,26.42,26.53,26.41,26.48,137800.0,17.5419,17.6149,17.5352,17.5817,137800.0
2006-04-12 10:30:00,26.48,26.55,26.47,26.51,291400.0,17.5817,17.6282,17.5751,17.6016,291400.0
2006-04-12 10:40:00,26.51,26.54,26.38,26.4,166500.0,17.6016,17.6216,17.5153,17.5286,166500.0
2006-04-12 10:50:00,26.4,26.48,26.33,26.44,278800.0,17.5286,17.5817,17.4821,17.5552,278800.0
2006-04-12 11:00:00,26.44,26.51,26.42,26.5,222600.0,17.5552,17.6016,17.5419,17.595,222600.0
2006-04-12 11:10:00,26.51,26.54,26.47,26.49,177100.0,17.6016,17.6216,17.5751,17.5884,177100.0
2006-04-12 11:20:00,26.48,26.53,26.47,26.5,139800.0,17.5817,17.6149,17.5751,17.595,139800.0
2006-04-12 11:30:00,26.49,26.52,26.45,26.5,135500.0,17.5884,17.6083,17.5618,17.595,135500.0
2006-04-12 11:40:00,26.5,26.53,26.48,26.51,155700.0,17.595,17.6149,17.5817,17.6016,155700.0
2006-04-12 11:50:00,26.52,26.58,26.52,26.55,202400.0,17.6083,17.6481,17.6083,17.6282,202400.0
2006-04-12 12:00:00,26.55,26.59,26.52,26.55,141400.0,17.6282,17.6548,17.6083,17.6282,141400.0
2006-04-12 12:10:00,26.55,26.6,26.54,26.57,122400.0,17.6282,17.6614,17.6216,17.6415,122400.0
2006-04-12 12:20:00,26.56,26.67,26.56,26.63,175400.0,17.6348,17.7079,17.6348,17.6813,175400.0
2006-04-12 12:30:00,26.62,26.69,26.62,26.68,155300.0,17.6747,17.7212,17.6747,17.7145,155300.0
2006-04-12 12:40:00,26.68,26.7,26.65,26.7,96100.0,17.7145,17.7278,17.6946,17.7278,96100.0
2006-04-12 12:50:00,26.7,26.72,26.66,26.68,140500.0,17.7278,17.7411,17.7012,17.7145,140500.0
2006-04-12 13:00:00,26.68,26.73,26.67,26.69,185700.0,17.7145,17.7477,17.7079,17.7212,185700.0
2006-04-12 13:10:00,26.68,26.7,26.65,26.67,164900.0,17.7145,17.7278,17.6946,17.7079,164900.0
2006-04-12 13:20:00,26.68,26.73,26.67,26.72,180000.0,17.7145,17.7477,17.7079,17.7411,180000.0
2006-04-12 13:30:00,26.72,26.77,26.72,26.73,296300.0,17.7411,17.7743,17.7411,17.7477,296300.0
2006-04-12 13:40:00,26.74,26.75,26.65,26.69,174000.0,17.7544,17.761,17.6946,17.7212,174000.0
2006-04-12 13:50:00,26.69,26.69,26.61,26.64,112100.0,17.7212,17.7212,17.668,17.688,112100.0
2006-04-12 14:00:00,26.64,26.68,26.63,26.65,146300.0,17.688,17.7145,17.6813,17.6946,146300.0
2006-04-12 14:10:00,26.64,26.68,26.59,26.61,187400.0,17.688,17.7145,17.6548,17.668,187400.0
2006-04-12 14:20:00,26.62,26.62,26.49,26.53,206600.0,17.6747,17.6747,17.5884,17.6149,206600.0
2006-04-12 14:30:00,26.54,26.62,26.52,26.62,222900.0,17.6216,17.6747,17.6083,17.6747,222900.0
2006-04-12 14:40:00,26.62,26.72,26.59,26.68,214900.0,17.6747,17.7411,17.6548,17.7145,214900.0
2006-04-12 14:50:00,26.67,26.7,26.6,26.65,152900.0,17.7079,17.7278,17.6614,17.6946,152900.0
2006-04-12 15:00:00,26.64,26.76,26.64,26.72,164400.0,17.688,17.7676,17.688,17.7411,164400.0
2006-04-12 15:10:00,26.73,26.79,26.71,26.75,209800.0,17.7477,17.7875,17.7344,17.761,209800.0
2006-04-12 15:20:00,26.76,26.84,26.75,26.75,300900.0,17.7676,17.8207,17.761,17.761,300900.0
2006-04-12 15:30:00,26.76,26.81,26.72,26.75,214400.0,17.7676,17.8008,17.7411,17.761,214400.0
2006-04-12 15:40:00,26.76,26.82,26.72,26.75,290600.0,17.7676,17.8075,17.7411,17.761,290600.0
2006-04-12 15:50:00,26.76,26.8,26.7,26.76,384200.0,17.7676,17.7942,17.7278,17.7676,384200.0
2006-04-13 09:30:00,26.75,26.84,26.58,26.78,282300.0,17.761,17.8207,17.6481,17.7809,282300.0
2006-04-13 09:40:00,26.77,26.89,26.76,26.8,163500.0,17.7743,17.8539,17.7676,17.7942,163500.0
2006-04-13 09:50:00,26.8,26.92,26.8,26.91,233700.0,17.7942,17.8739,17.7942,17.8672,233700.0
2006-04-13 10:00:00,26.91,27.17,26.9,27.07,438500.0,17.8672,18.0399,17.8606,17.9735,438500.0
2006-04-13 10:10:00,27.07,27.15,27.06,27.15,288600.0,17.9735,18.0266,17.9668,18.0266,288600.0
2006-04-13 10:20:00,27.14,27.22,27.1,27.13,360700.0,18.0199,18.0731,17.9934,18.0133,360700.0
2006-04-13 10:30:00,27.13,27.2,27.05,27.07,182300.0,18.0133,18.0598,17.9602,17.9735,182300.0
2006-04-13 10:40:00,27.06,27.25,27.06,27.25,274600.0,17.9668,18.093,17.9668,18.093,274600.0
2006-04-13 10:50:00,27.25,27.34,27.2,27.34,371400.0,18.093,18.1527,18.0598,18.1527,371400.0
2006-04-13 11:00:00,27.34,27.35,27.17,27.18,159800.0,18.1527,18.1594,18.0399,18.0465,159800.0
2006-04-13 11:10:00,27.17,27.25,27.08,27.14,151200.0,18.0399,18.093,17.9801,18.0199,151200.0
2006-04-13 11:20:00,27.15,27.16,27.11,27.15,168300.0,18.0266,18.0332,18.0,18.0266,168300.0
2006-04-13 11:30:00,27.15,27.16,27.05,27.15,366200.0,18.0266,18.0332,17.9602,18.0266,366200.0
2006-04-13 11:40:00,27.15,27.15,27.1,27.14,242100.0,18.0266,18.0266,17.9934,18.0199,242100.0
2006-04-13 11:50:00,27.14,27.14,27.11,27.12,181000.0,18.0199,18.0199,18.0,18.0067,181000.0
2006-04-13 12:00:00,27.13,27.14,27.08,27.11,169600.0,18.0133,18.0199,17.9801,18.0,169600.0
2006-04-13 12:10:00,27.11,27.14,27.09,27.12,175300.0,18.0,18.0199,17.9867,18.0067,175300.0
2006-04-13 12:20:00,27.12,27.14,27.11,27.12,146600.0,18.0067,18.0199,18.0,18.0067,146600.0
2006-04-13 12:30:00,27.12,27.14,26.96,26.97,210900.0,18.0067,18.0199,17.9004,17.9071,210900.0
2006-04-13 12:40:00,26.97,27.02,26.92,26.97,282800.0,17.9071,17.9403,17.8739,17.9071,282800.0
2006-04-13 12:50:00,26.97,27.09,26.97,27.07,331500.0,17.9071,17.9867,17.9071,17.9735,331500.0
2006-04-13 13:00:00,27.08,27.13,27.05,27.13,318700.0,17.9801,18.0133,17.9602,18.0133,318700.0
2006-04-13 13:10:00,27.12,27.14,27.03,27.03,185200.0,18.0067,18.0199,17.9469,17.9469,185200.0
2006-04-13 13:20:00,27.04,27.04,26.94,26.98,132200.0,17.9535,17.9535,17.8871,17.9137,132200.0
2006-04-13 13:30:00,26.98,27.0,26.95,26.98,219600.0,17.9137,17.927,17.8938,17.9137,219600.0
2006-04-13 13:40:00,26.98,27.0,26.93,26.99,130300.0,17.9137,17.927,17.8805,17.9203,130300.0
2006-04-13 13:50:00,26.99,27.1,26.98,27.07,105200.0,17.9203,17.9934,17.9137,17.9735,105200.0
2006-04-13 14:00:00,27.08,27.1,27.06,27.08,87500.0,17.9801,17.9934,17.9668,17.9801,87500.0
2006-04-13 14:10:00,27.07,27.1,27.04,27.08,180500.0,17.9735,17.9934,17.9535,17.9801,180500.0
2006-04-13 14:20:00,27.09,27.1,27.06,27.08,73700.0,17.9867,17.9934,17.9668,17.9801,73700.0
2006-04-13 14:30:00,27.09,27.09,27.07,27.09,137100.0,17.9867,17.9867,17.9735,17.9867,137100.0
2006-04-13 14:40:00,27.09,27.1,27.07,27.07,266400.0,17.9867,17.9934,17.9735,17.9735,266400.0
2006-04-13 14:50:00,27.06,27.09,27.03,27.07,311300.0,17.9668,17.9867,17.9469,17.9735,311300.0
2006-04-13 15:00:00,27.07,27.08,26.95,27.02,183900.0,17.9735,17.9801,17.8938,17.9403,183900.0
2006-04-13 15:10:00,27.02,27.07,26.96,27.07,177700.0,17.9403,17.9735,17.9004,17.9735,177700.0
2006-04-13 15:20:00,27.06,27.09,27.04,27.08,154100.0,17.9668,17.9867,17.9535,17.9801,154100.0
2006-04-13 15:30:00,27.07,27.12,27.06,27.1,187100.0,17.9735,18.0067,17.9668,17.9934,187100.0
2006-04-13 15:40:00,27.1,27.12,27.07,27.08,213300.0,17.9934,18.0067,17.9735,17.9801,213300.0
2006-04-13 15:50:00,27.08,27.12,27.06,27.09,308400.0,17.9801,18.0067,17.9668,17.9867,308400.0
2006-04-17 09:30:00,26.85,27.11,26.82,27.11,339800.0,17.8274,18.0,17.8075,18.0,339800.0
2006-04-17 09:40:00,27.1,27.15,26.98,27.01,178800.0,17.9934,18.0266,17.9137,17.9336,178800.0
2006-04-17 09:50:00,27.01,27.12,27.0,27.03,218400.0,17.9336,18.0067,17.927,17.9469,218400.0
2006-04-17 10:00:00,27.03,27.12,27.03,27.09,155700.0,17.9469,18.0067,17.9469,17.9867,155700.0
2006-04-17 10:10:00,27.08,27.09,26.97,27.0,151000.0,17.9801,17.9867,17.9071,17.927,151000.0
2006-04-17 10:20:00,27.0,27.01,26.97,27.0,100100.0,17.927,17.9336,17.9071,17.927,100100.0
2006-04-17 10:30:00,26.99,27.01,26.96,26.96,198300.0,17.9203,17.9336,17.9004,17.9004,198300.0
2006-04-17 10:40:00,26.96,26.98,26.9,26.93,168600.0,17.9004,17.9137,17.8606,17.8805,168600.0
2006-04-17 10:50:00,26.93,26.93,26.74,26.78,213900.0,17.8805,17.8805,17.7544,17.7809,213900.0
2006-04-17 11:00:00,26.78,26.79,26.71,26.76,152800.0,17.7809,17.7875,17.7344,17.7676,152800.0
2006-04-17 11:10:00,26.76,26.77,26.58,26.61,286300.0,17.7676,17.7743,17.6481,17.668,286300.0
2006-04-17 11:20:00,26.6,26.77,26.59,26.75,209200.0,17.6614,17.7743,17.6548,17.761,209200.0
2006-04-17 11:30:00,26.72,26.75,26.69,26.73,100100.0,17.7411,17.761,17.7212,17.7477,100100.0
2006-04-17 11:40:00,26.73,26.73,26.69,26.7,169300.0,17.7477,17.7477,17.7212,17.7278,169300.0
2006-04-17 11:50:00,26.69,26.7,26.68,26.69,94500.0,17.7212,17.7278,17.7145,17.7212,94500.0
2006-04-17 12:00:00,26.68,26.72,26.65,26.7,150400.0,17.7145,17.7411,17.6946,17.7278,150400.0
2006-04-17 12:10:00,26.68,26.74,26.67,26.72,119800.0,17.7145,17.7544,17.7079,17.7411,119800.0
2006-04-17 12:20:00,26.72,26.73,26.68,26.68,81200.0,17.7411,17.7477,17.7145,17.7145,81200.0
2006-04-17 12:30:00,26.68,26.69,26.61,26.63,270600.0,17.7145,17.7212,17.668,17.6813,270600.0
2006-04-17 12:40:00,26.64,26.64,26.57,26.61,181900.0,17.688,17.688,17.6415,17.668,181900.0
2006-04-17 12:50:00,26.59,26.6,26.49,26.54,224600.0,17.6548,17.6614,17.5884,17.6216,224600.0
2006-04-17 13:00:00,26.54,26.6,26.51,26.54,174800.0,17.6216,17.6614,17.6016,17.6216,174800.0
2006-04-17 13:10:00,26.54,26.57,26.49,26.56,183400.0,17.6216,17.6415,17.5884,17.6348,183400.0
2006-04-17 13:20:00,26.57,26.61,26.55,26.59,133800.0,17.6415,17.668,17.6282,17.6548,133800.0
2006-04-17 13:30:00,26.57,26.6,26.55,26.58,108300.0,17.6415,17.6614,17.6282,17.6481,108300.0
2006-04-17 13:40:00,26.58,26.62,26.54,26.55,133900.0,17.6481,17.6747,17.6216,17.6282,133900.0
2006-04-17 13:50:00,26.54,26.54,26.4,26.45,332100.0,17.6216,17.6216,17.5286,17.5618,332100.0
2006-04-17 14:00:00,26.45,26.48,26.35,26.41,188100.0,17.5618,17.5817,17.4954,17.5352,188100.0
2006-04-17 14:10:00,26.41,26.42,26.33,26.35,247300.0,17.5352,17.5419,17.4821,17.4954,247300.0
2006-04-17 14:20:00,26.35,26.37,26.34,26.35,300700.0,17.4954,17.5087,17.4888,17.4954,300700.0
2006-04-17 14:30:00,26.36,26.41,26.33,26.41,262500.0,17.502,17.5352,17.4821,17.5352,262500.0
2006-04-17 14:40:00,26.4,26.43,26.35,26.37,143500.0,17.5286,17.5485,17.4954,17.5087,143500.0
2006-04-17 14:50:00,26.36,26.36,26.28,26.31,188000.0,17.502,17.502,17.4489,17.4688,188000.0
2006-04-17 15:00:00,26.3,26.36,26.29,26.36,149000.0,17.4622,17.502,17.4556,17.502,149000.0
2006-04-17 15:10:00,26.35,26.41,26.35,26.37,187100.0,17.4954,17.5352,17.4954,17.5087,187100.0
2006-04-17 15:20:00,26.38,26.41,26.35,26.41,163700.0,17.5153,17.5352,17.4954,17.5352,163700.0
2006-04-17 15:30:00,26.4,26.46,26.4,26.46,233800.0,17.5286,17.5684,17.5286,17.5684,233800.0
2006-04-17 15:40:00,26.44,26.48,26.37,26.42,415500.0,17.5552,17.5817,17.5087,17.5419,415500.0
2006-04-17 15:50:00,26.43,26.46,26.4,26.41,534300.0,17.5485,17.5684,17.5286,17.5352,534300.0
2006-04-18 09:30:00,26.66,26.7,26.5,26.52,273100.0,17.7012,17.7278,17.595,17.6083,273100.0
2006-04-18 09:40:00,26.52,26.57,26.41,26.55,375200.0,17.6083,17.6415,17.5352,17.6282,375200.0
2006-04-18 09:50:00,26.57,26.57,26.5,26.52,162800.0,17.6415,17.6415,17.595,17.6083,162800.0
2006-04-18 10:00:00,26.52,26.54,26.49,26.52,184500.0,17.6083,17.6216,17.5884,17.6083,184500.0
2006-04-18 10:10:00,26.5,26.62,26.5,26.53,150000.0,17.595,17.6747,17.595,17.6149,150000.0
2006-04-18 10:20:00,26.53,26.56,26.51,26.53,110900.0,17.6149,17.6348,17.6016,17.6149,110900.0
2006-04-18 10:30:00,26.53,26.57,26.52,26.54,361100.0,17.6149,17.6415,17.6083,17.6216,361100.0
2006-04-18 10:40:00,26.54,26.58,26.53,26.56,87500.0,17.6216,17.6481,17.6149,17.6348,87500.0
2006-04-18 10:50:00,26.55,26.57,26.54,26.56,63900.0,17.6282,17.6415,17.6216,17.6348,63900.0
2006-04-18 11:00:00,26.55,26.72,26.54,26.71,325800.0,17.6282,17.7411,17.6216,17.7344,325800.0
2006-04-18 11:10:00,26.71,26.81,26.67,26.81,230400.0,17.7344,17.8008,17.7079,17.8008,230400.0
2006-04-18 11:20:00,26.8,26.84,26.76,26.83,102700.0,17.7942,17.8207,17.7676,17.8141,102700.0
2006-04-18 11:30:00,26.83,26.85,26.7,26.78,89300.0,17.8141,17.8274,17.7278,17.7809,89300.0
2006-04-18 11:40:00,26.77,26.86,26.76,26.79,159600.0,17.7743,17.834,17.7676,17.7875,159600.0
2006-04-18 11:50:00,26.79,26.84,26.79,26.84,125100.0,17.7875,17.8207,17.7875,17.8207,125100.0
2006-04-18 12:00:00,26.84,26.9,26.82,26.9,98700.0,17.8207,17.8606,17.8075,17.8606,98700.0
2006-04-18 12:10:00,26.89,26.95,26.87,26.88,121100.0,17.8539,17.8938,17.8407,17.8473,121100.0
2006-04-18 12:20:00,26.87,26.89,26.84,26.86,64800.0,17.8407,17.8539,17.8207,17.834,64800.0
2006-04-18 12:30:00,26.85,26.86,26.76,26.78,153300.0,17.8274,17.834,17.7676,17.7809,153300.0
2006-04-18 12:40:00,26.77,26.78,26.72,26.78,112000.0,17.7743,17.7809,17.7411,17.7809,112000.0
2006-04-18 12:50:00,26.78,26.8,26.75,26.8,77700.0,17.7809,17.7942,17.761,17.7942,77700.0
2006-04-18 13:00:00,26.79,26.93,26.79,26.93,156800.0,17.7875,17.8805,17.7875,17.8805,156800.0
2006-04-18 13:10:00,26.92,26.97,26.9,26.95,255900.0,17.8739,17.9071,17.8606,17.8938,255900.0
2006-04-18 13:20:00,26.95,26.96,26.89,26.93,99100.0,17.8938,17.9004,17.8539,17.8805,99100.0
2006-04-18 13:30:00,26.93,26.94,26.9,26.93,93100.0,17.8805,17.8871,17.8606,17.8805,93100.0
2006-04-18 13:40:00,26.93,26.94,26.87,26.92,215000.0,17.8805,17.8871,17.8407,17.8739,215000.0
2006-04-18 13:50:00,26.92,26.95,26.9,26.91,91000.0,17.8739,17.8938,17.8606,17.8672,91000.0
2006-04-18 14:00:00,26.91,27.13,26.91,27.05,378500.0,17.8672,18.0133,17.8672,17.9602,378500.0
2006-04-18 14:10:00,27.05,27.07,26.97,27.05,278600.0,17.9602,17.9735,17.9071,17.9602,278600.0
2006-04-18 14:20:00,27.07,27.07,26.98,27.01,99400.0,17.9735,17.9735,17.9137,17.9336,99400.0
2006-04-18 14:30:00,27.02,27.04,26.99,27.01,136300.0,17.9403,17.9535,17.9203,17.9336,136300.0
2006-04-18 14:40:00,27.02,27.04,26.99,27.03,101700.0,17.9403,17.9535,17.9203,17.9469,101700.0
2006-04-18 14:50:00,27.03,27.09,27.02,27.06,122400.0,17.9469,17.9867,17.9403,17.9668,122400.0
2006-04-18 15:00:00,27.05,27.1,27.05,27.09,150900.0,17.9602,17.9934,17.9602,17.9867,150900.0
2006-04-18 15:10:00,27.09,27.22,27.09,27.21,378400.0,17.9867,18.0731,17.9867,18.0664,378400.0
2006-04-18 15:20:00,27.21,27.22,27.1,27.17,315700.0,18.0664,18.0731,17.9934,18.0399,315700.0
2006-04-18 15:30:00,27.16,27.19,27.14,27.17,284600.0,18.0332,18.0531,18.0199,18.0399,284600.0
2006-04-18 15:40:00,27.18,27.2,27.13,27.16,188100.0,18.0465,18.0598,18.0133,18.0332,188100.0
2006-04-18 15:50:00,27.15,27.15,27.09,27.13,362700.0,18.0266,18.0266,17.9867,18.0133,362700.0
2006-04-19 09:30:00,27.12,27.6,27.12,27.55,573500.0,18.0067,18.3254,18.0067,18.2922,573500.0
2006-04-19 09:40:00,27.51,27.6,27.4,27.49,435900.0,18.2656,18.3254,18.1926,18.2523,435900.0
2006-04-19 09:50:00,27.49,27.58,27.48,27.57,369500.0,18.2523,18.3121,18.2457,18.3054,369500.0
2006-04-19 10:00:00,27.6,27.61,27.54,27.56,281200.0,18.3254,18.332,18.2855,18.2988,281200.0
2006-04-19 10:10:00,27.58,27.6,27.48,27.55,414000.0,18.3121,18.3254,18.2457,18.2922,414000.0
2006-04-19 10:20:00,27.55,27.56,27.48,27.54,272400.0,18.2922,18.2988,18.2457,18.2855,272400.0
2006-04-19 10:30:00,27.53,27.54,27.47,27.53,294900.0,18.2789,18.2855,18.239,18.2789,294900.0
2006-04-19 10:40:00,27.52,27.58,27.5,27.51,229700.0,18.2722,18.3121,18.259,18.2656,229700.0
2006-04-19 10:50:00,27.52,27.52,27.46,27.49,263700.0,18.2722,18.2722,18.2324,18.2523,263700.0
2006-04-19 11:00:00,27.49,27.59,27.49,27.57,193800.0,18.2523,18.3187,18.2523,18.3054,193800.0
2006-04-19 11:10:00,27.57,27.59,27.52,27.53,168200.0,18.3054,18.3187,18.2722,18.2789,168200.0
2006-04-19 11:20:00,27.52,27.6,27.51,27.58,122900.0,18.2722,18.3254,18.2656,18.3121,122900.0
2006-04-19 11:30:00,27.58,27.64,27.56,27.61,224900.0,18.3121,18.3519,18.2988,18.332,224900.0
2006-04-19 11:40:00,27.61,27.62,27.55,27.58,209100.0,18.332,18.3386,18.2922,18.3121,209100.0
2006-04-19 11:50:00,27.59,27.62,27.56,27.59,156800.0,18.3187,18.3386,18.2988,18.3187,156800.0
2006-04-19 12:00:00,27.59,27.64,27.58,27.64,122300.0,18.3187,18.3519,18.3121,18.3519,122300.0
2006-04-19 12:10:00,27.64,27.64,27.6,27.62,170500.0,18.3519,18.3519,18.3254,18.3386,170500.0
2006-04-19 12:20:00,27.62,27.64,27.57,27.58,233900.0,18.3386,18.3519,18.3054,18.3121,233900.0
2006-04-19 12:30:00,27.57,27.62,27.56,27.6,184300.0,18.3054,18.3386,18.2988,18.3254,184300.0
2006-04-19 12:40:00,27.61,27.62,27.59,27.6,150000.0,18.332,18.3386,18.3187,18.3254,150000.0
2006-04-19 12:50:00,27.6,27.62,27.57,27.57,152600.0,18.3254,18.3386,18.3054,18.3054,152600.0
2006-04-19 13:00:00,27.58,27.61,27.55,27.59,142200.0,18.3121,18.332,18.2922,18.3187,142200.0
2006-04-19 13:10:00,27.58,27.6,27.54,27.59,298200.0,18.3121,18.3254,18.2855,18.3187,298200.0
2006-04-19 13:20:00,27.58,27.62,27.55,27.56,143400.0,18.3121,18.3386,18.2922,18.2988,143400.0
2006-04-19 13:30:00,27.56,27.61,27.55,27.57,71700.0,18.2988,18.332,18.2922,18.3054,71700.0
2006-04-19 13:40:00,27.56,27.61,27.56,27.57,53600.0,18.2988,18.332,18.2988,18.3054,53600.0
2006-04-19 13:50:00,27.57,27.6,27.54,27.55,154700.0,18.3054,18.3254,18.2855,18.2922,154700.0
2006-04-19 14:00:00,27.55,27.57,27.5,27.5,189800.0,18.2922,18.3054,18.259,18.259,189800.0
2006-04-19 14:10:00,27.5,27.54,27.48,27.52,156500.0,18.259,18.2855,18.2457,18.2722,156500.0
2006-04-19 14:20:00,27.53,27.57,27.49,27.56,312700.0,18.2789,18.3054,18.2523,18.2988,312700.0
2006-04-19 14:30:00,27.56,27.57,27.47,27.5,196400.0,18.2988,18.3054,18.239,18.259,196400.0
2006-04-19 14:40:00,27.5,27.57,27.5,27.53,288900.0,18.259,18.3054,18.259,18.2789,288900.0
2006-04-19 14:50:00,27.53,27.57,27.51,27.52,172400.0,18.2789,18.3054,18.2656,18.2722,172400.0
2006-04-19 15:00:00,27.53,27.57,27.52,27.56,149400.0,18.2789,18.3054,18.2722,18.2988,149400.0
2006-04-19 15:10:00,27.56,27.59,27.51,27.53,108300.0,18.2988,18.3187,18.2656,18.2789,108300.0
2006-04-19 15:20:00,27.52,27.56,27.51,27.53,147500.0,18.2722,18.2988,18.2656,18.2789,147500.0
2006-04-19 15:30:00,27.52,27.57,27.51,27.55,250100.0,18.2722,18.3054,18.2656,18.2922,250100.0
2006-04-19 15:40:00,27.55,27.57,27.53,27.54,241800.0,18.2922,18.3054,18.2789,18.2855,241800.0
2006-04-19 15:50:00,27.54,27.57,27.49,27.49,411700.0,18.2855,18.3054,18.2523,18.2523,411700.0
2006-04-20 09:30:00,27.55,27.75,27.51,27.75,355100.0,18.2922,18.425,18.2656,18.425,355100.0
2006-04-20 09:40:00,27.73,27.88,27.73,27.86,289700.0,18.4117,18.5113,18.4117,18.498,289700.0
2006-04-20 09:50:00,27.87,27.9,27.83,27.9,324900.0,18.5046,18.5245,18.4781,18.5245,324900.0
2006-04-20 10:00:00,27.89,27.94,27.85,27.93,232900.0,18.5179,18.5511,18.4913,18.5445,232900.0
2006-04-20 10:10:00,27.94,28.0,27.92,27.98,346200.0,18.5511,18.5909,18.5378,18.5777,346200.0
2006-04-20 10:20:00,27.96,28.19,27.96,28.15,957500.0,18.5644,18.7171,18.5644,18.6905,957500.0
2006-04-20 10:30:00,28.15,28.21,28.0,28.04,450600.0,18.6905,18.7304,18.5909,18.6175,450600.0
2006-04-20 10:40:00,28.04,28.07,27.95,27.98,251500.0,18.6175,18.6374,18.5577,18.5777,251500.0
2006-04-20 10:50:00,28.0,28.02,27.81,27.9,258500.0,18.5909,18.6042,18.4648,18.5245,258500.0
2006-04-20 11:00:00,27.9,28.06,27.89,28.05,293400.0,18.5245,18.6308,18.5179,18.6241,293400.0
2006-04-20 11:10:00,28.04,28.05,27.99,28.04,405500.0,18.6175,18.6241,18.5843,18.6175,405500.0
2006-04-20 11:20:00,28.03,28.1,28.02,28.07,247600.0,18.6109,18.6573,18.6042,18.6374,247600.0
2006-04-20 11:30:00,28.07,28.12,28.03,28.08,229500.0,18.6374,18.6706,18.6109,18.6441,229500.0
2006-04-20 11:40:00,28.08,28.1,28.06,28.09,143900.0,18.6441,18.6573,18.6308,18.6507,143900.0
2006-04-20 11:50:00,28.07,28.1,28.05,28.09,176900.0,18.6374,18.6573,18.6241,18.6507,176900.0
2006-04-20 12:00:00,28.08,28.1,27.99,28.03,162500.0,18.6441,18.6573,18.5843,18.6109,162500.0
2006-04-20 12:10:00,28.02,28.05,27.99,28.02,130000.0,18.6042,18.6241,18.5843,18.6042,130000.0
2006-04-20 12:20:00,28.02,28.03,27.99,28.0,97100.0,18.6042,18.6109,18.5843,18.5909,97100.0
2006-04-20 12:30:00,28.0,28.03,27.98,27.98,142000.0,18.5909,18.6109,18.5777,18.5777,142000.0
2006-04-20 12:40:00,27.99,27.99,27.96,27.97,115300.0,18.5843,18.5843,18.5644,18.571,115300.0
2006-04-20 12:50:00,27.97,28.0,27.96,28.0,124200.0,18.571,18.5909,18.5644,18.5909,124200.0
2006-04-20 13:00:00,28.0,28.01,27.95,27.97,123100.0,18.5909,18.5976,18.5577,18.571,123100.0
2006-04-20 13:10:00,27.97,27.98,27.94,27.96,159500.0,18.571,18.5777,18.5511,18.5644,159500.0
2006-04-20 13:20:00,27.96,27.97,27.88,27.94,133900.0,18.5644,18.571,18.5113,18.5511,133900.0
2006-04-20 13:30:00,27.94,27.95,27.91,27.94,70300.0,18.5511,18.5577,18.5312,18.5511,70300.0
2006-04-20 13:40:00,27.94,27.99,27.93,27.96,108200.0,18.5511,18.5843,18.5445,18.5644,108200.0
2006-04-20 13:50:00,27.96,28.0,27.96,27.97,60000.0,18.5644,18.5909,18.5644,18.571,60000.0
2006-04-20 14:00:00,27.98,27.99,27.94,27.95,213300.0,18.5777,18.5843,18.5511,18.5577,213300.0
2006-04-20 14:10:00,27.96,27.99,27.95,27.96,174600.0,18.5644,18.5843,18.5577,18.5644,174600.0
2006-04-20 14:20:00,27.96,27.98,27.92,27.97,104100.0,18.5644,18.5777,18.5378,18.571,104100.0
2006-04-20 14:30:00,27.97,27.99,27.94,27.95,131800.0,18.571,18.5843,18.5511,18.5577,131800.0
2006-04-20 14:40:00,27.96,27.99,27.95,27.97,145200.0,18.5644,18.5843,18.5577,18.571,145200.0
2006-04-20 14:50:00,27.97,28.0,27.96,27.98,135900.0,18.571,18.5909,18.5644,18.5777,135900.0
2006-04-20 15:00:00,27.99,28.02,27.96,27.99,180200.0,18.5843,18.6042,18.5644,18.5843,180200.0
2006-04-20 15:10:00,27.97,28.01,27.96,27.98,112700.0,18.571,18.5976,18.5644,18.5777,112700.0
2006-04-20 15:20:00,27.99,28.0,27.96,27.98,100000.0,18.5843,18.5909,18.5644,18.5777,100000.0
2006-04-20 15:30:00,27.99,28.01,27.96,27.97,156900.0,18.5843,18.5976,18.5644,18.571,156900.0
2006-04-20 15:40:00,27.97,27.98,27.93,27.97,178200.0,18.571,18.5777,18.5445,18.571,178200.0
2006-04-20 15:50:00,27.97,27.99,27.94,27.96,292000.0,18.571,18.5843,18.5511,18.5644,292000.0
2006-04-21 09:30:00,28.6,29.32,28.5,29.24,2008100.0,18.9893,19.4674,18.9229,19.4143,2008100.0
2006-04-21 09:40:00,29.25,29.47,29.15,29.47,1139500.0,19.4209,19.567,19.3545,19.567,1139500.0
2006-04-21 09:50:00,29.5,29.61,29.09,29.22,1438900.0,19.5869,19.6599,19.3147,19.401,1438900.0
2006-04-21 10:00:00,29.22,29.24,28.84,29.1,1390000.0,19.401,19.4143,19.1487,19.3213,1390000.0
2006-04-21 10:10:00,29.1,29.15,28.99,29.02,897300.0,19.3213,19.3545,19.2483,19.2682,897300.0
2006-04-21 10:20:00,29.02,29.07,28.86,29.01,966300.0,19.2682,19.3014,19.162,19.2615,966300.0
2006-04-21 10:30:00,29.0,29.07,28.95,28.97,366500.0,19.2549,19.3014,19.2217,19.235,366500.0
2006-04-21 10:40:00,28.97,29.0,28.83,28.91,1076100.0,19.235,19.2549,19.142,19.1951,1076100.0
2006-04-21 10:50:00,28.9,28.98,28.81,28.91,406800.0,19.1885,19.2416,19.1288,19.1951,406800.0
2006-04-21 11:00:00,28.92,28.99,28.9,28.91,259400.0,19.2018,19.2483,19.1885,19.1951,259400.0
2006-04-21 11:10:00,28.91,28.94,28.87,28.93,266400.0,19.1951,19.2151,19.1686,19.2084,266400.0
2006-04-21 11:20:00,28.93,29.07,28.92,29.07,490300.0,19.2084,19.3014,19.2018,19.3014,490300.0
2006-04-21 11:30:00,29.06,29.09,28.97,29.01,390100.0,19.2947,19.3147,19.235,19.2615,390100.0
2006-04-21 11:40:00,29.01,29.04,28.95,29.01,390400.0,19.2615,19.2815,19.2217,19.2615,390400.0
2006-04-21 11:50:00,29.01,29.03,28.93,28.95,340800.0,19.2615,19.2748,19.2084,19.2217,340800.0
2006-04-21 12:00:00,28.95,29.0,28.91,28.98,587900.0,19.2217,19.2549,19.1951,19.2416,587900.0
2006-04-21 12:10:00,28.98,29.03,28.97,29.01,275900.0,19.2416,19.2748,19.235,19.2615,275900.0
2006-04-21 12:20:00,29.02,29.04,28.98,29.0,239100.0,19.2682,19.2815,19.2416,19.2549,239100.0
2006-04-21 12:30:00,29.0,29.03,28.99,29.03,194500.0,19.2549,19.2748,19.2483,19.2748,194500.0
2006-04-21 12:40:00,29.03,29.12,29.0,29.11,204300.0,19.2748,19.3346,19.2549,19.3279,204300.0
2006-04-21 12:50:00,29.12,29.15,29.04,29.07,114400.0,19.3346,19.3545,19.2815,19.3014,114400.0
2006-04-21 13:00:00,29.08,29.09,29.05,29.06,110500.0,19.308,19.3147,19.2881,19.2947,110500.0
2006-04-21 13:10:00,29.07,29.1,29.04,29.06,172400.0,19.3014,19.3213,19.2815,19.2947,172400.0
2006-04-21 13:20:00,29.07,29.07,28.99,29.01,259800.0,19.3014,19.3014,19.2483,19.2615,259800.0
2006-04-21 13:30:00,29.02,29.09,29.0,29.08,271200.0,19.2682,19.3147,19.2549,19.308,271200.0
2006-04-21 13:40:00,29.08,29.08,29.02,29.04,100800.0,19.308,19.308,19.2682,19.2815,100800.0
2006-04-21 13:50:00,29.03,29.08,29.02,29.07,145400.0,19.2748,19.308,19.2682,19.3014,145400.0
2006-04-21 14:00:00,29.07,29.09,29.04,29.06,234900.0,19.3014,19.3147,19.2815,19.2947,234900.0
2006-04-21 14:10:00,29.06,29.1,29.05,29.09,377700.0,19.2947,19.3213,19.2881,19.3147,377700.0
2006-04-21 14:20:00,29.1,29.15,29.05,29.12,264200.0,19.3213,19.3545,19.2881,19.3346,264200.0
2006-04-21 14:30:00,29.14,29.2,29.0,29.14,707700.0,19.3479,19.3877,19.2549,19.3479,707700.0
2006-04-21 14:40:00,29.15,29.18,29.0,29.05,393000.0,19.3545,19.3744,19.2549,19.2881,393000.0
2006-04-21 14:50:00,29.05,29.09,29.0,29.05,503500.0,19.2881,19.3147,19.2549,19.2881,503500.0
2006-04-21 15:00:00,29.05,29.06,28.91,29.02,500500.0,19.2881,19.2947,19.1951,19.2682,500500.0
2006-04-21 15:10:00,29.02,29.04,29.0,29.02,742700.0,19.2682,19.2815,19.2549,19.2682,742700.0
2006-04-21 15:20:00,29.02,29.02,28.96,29.01,479100.0,19.2682,19.2682,19.2283,19.2615,479100.0
2006-04-21 15:30:00,29.01,29.05,29.0,29.03,411100.0,19.2615,19.2881,19.2549,19.2748,411100.0
2006-04-21 15:40:00,29.03,29.1,29.03,29.07,469200.0,19.2748,19.3213,19.2748,19.3014,469200.0
2006-04-21 15:50:00,29.08,29.08,29.04,29.06,599400.0,19.308,19.308,19.2815,19.2947,599400.0
2006-04-24 09:30:00,29.15,29.24,29.09,29.17,649600.0,19.3545,19.4143,19.3147,19.3678,649600.0
2006-04-24 09:40:00,29.17,29.2,29.02,29.08,513400.0,19.3678,19.3877,19.2682,19.308,513400.0
2006-04-24 09:50:00,29.08,29.08,28.81,28.92,489700.0,19.308,19.308,19.1288,19.2018,489700.0
2006-04-24 10:00:00,28.93,28.99,28.88,28.95,348900.0,19.2084,19.2483,19.1752,19.2217,348900.0
2006-04-24 10:10:00,28.96,28.99,28.92,28.93,310800.0,19.2283,19.2483,19.2018,19.2084,310800.0
2006-04-24 10:20:00,28.93,28.96,28.81,28.84,411400.0,19.2084,19.2283,19.1288,19.1487,411400.0
2006-04-24 10:30:00,28.84,28.87,28.68,28.7,449500.0,19.1487,19.1686,19.0424,19.0557,449500.0
2006-04-24 10:40:00,28.71,28.84,28.71,28.73,410800.0,19.0624,19.1487,19.0624,19.0756,410800.0
2006-04-24 10:50:00,28.73,28.74,28.57,28.6,356400.0,19.0756,19.0823,18.9694,18.9893,356400.0
2006-04-24 11:00:00,28.6,28.6,28.47,28.49,371300.0,18.9893,18.9893,18.903,18.9163,371300.0
2006-04-24 11:10:00,28.5,28.59,28.47,28.5,416400.0,18.9229,18.9827,18.903,18.9229,416400.0
2006-04-24 11:20:00,28.5,28.51,28.27,28.28,323700.0,18.9229,18.9296,18.7702,18.7769,323700.0
2006-04-24 11:30:00,28.27,28.33,28.2,28.25,280100.0,18.7702,18.8101,18.7237,18.7569,280100.0
2006-04-24 11:40:00,28.25,28.41,28.25,28.35,241300.0,18.7569,18.8632,18.7569,18.8233,241300.0
2006-04-24 11:50:00,28.35,28.37,28.28,28.34,260100.0,18.8233,18.8366,18.7769,18.8167,260100.0
2006-04-24 12:00:00,28.35,28.4,28.34,28.39,222300.0,18.8233,18.8565,18.8167,18.8499,222300.0
2006-04-24 12:10:00,28.39,28.46,28.37,28.44,221300.0,18.8499,18.8964,18.8366,18.8831,221300.0
2006-04-24 12:20:00,28.45,28.6,28.44,28.59,343000.0,18.8897,18.9893,18.8831,18.9827,343000.0
2006-04-24 12:30:00,28.6,28.79,28.58,28.67,532600.0,18.9893,19.1155,18.976,19.0358,532600.0
2006-04-24 12:40:00,28.66,28.71,28.6,28.71,277200.0,19.0292,19.0624,18.9893,19.0624,277200.0
2006-04-24 12:50:00,28.7,28.91,28.7,28.8,279400.0,19.0557,19.1951,19.0557,19.1221,279400.0
2006-04-24 13:00:00,28.8,28.8,28.62,28.66,276900.0,19.1221,19.1221,19.0026,19.0292,276900.0
2006-04-24 13:10:00,28.64,28.7,28.63,28.69,115900.0,19.0159,19.0557,19.0092,19.0491,115900.0
2006-04-24 13:20:00,28.68,28.72,28.68,28.71,193200.0,19.0424,19.069,19.0424,19.0624,193200.0
2006-04-24 13:30:00,28.71,28.75,28.68,28.73,103000.0,19.0624,19.0889,19.0424,19.0756,103000.0
2006-04-24 13:40:00,28.73,28.73,28.69,28.71,239400.0,19.0756,19.0756,19.0491,19.0624,239400.0
2006-04-24 13:50:00,28.71,28.76,28.71,28.73,159500.0,19.0624,19.0956,19.0624,19.0756,159500.0
2006-04-24 14:00:00,28.74,28.76,28.72,28.76,133500.0,19.0823,19.0956,19.069,19.0956,133500.0
2006-04-24 14:10:00,28.77,28.88,28.75,28.87,193200.0,19.1022,19.1752,19.0889,19.1686,193200.0
2006-04-24 14:20:00,28.87,28.88,28.8,28.82,672300.0,19.1686,19.1752,19.1221,19.1354,672300.0
2006-04-24 14:30:00,28.82,28.83,28.79,28.81,346000.0,19.1354,19.142,19.1155,19.1288,346000.0
2006-04-24 14:40:00,28.8,28.82,28.73,28.8,130100.0,19.1221,19.1354,19.0756,19.1221,130100.0
2006-04-24 14:50:00,28.79,28.8,28.73,28.75,163700.0,19.1155,19.1221,19.0756,19.0889,163700.0
2006-04-24 15:00:00,28.75,28.77,28.71,28.71,269800.0,19.0889,19.1022,19.0624,19.0624,269800.0
2006-04-24 15:10:00,28.71,28.72,28.64,28.66,335800.0,19.0624,19.069,19.0159,19.0292,335800.0
2006-04-24 15:20:00,28.66,28.75,28.65,28.73,337800.0,19.0292,19.0889,19.0225,19.0756,337800.0
2006-04-24 15:30:00,28.72,28.78,28.72,28.75,239100.0,19.069,19.1088,19.069,19.0889,239100.0
2006-04-24 15:40:00,28.77,28.8,28.75,28.78,302200.0,19.1022,19.1221,19.0889,19.1088,302200.0
2006-04-24 15:50:00,28.79,28.81,28.76,28.76,610800.0,19.1155,19.1288,19.0956,19.0956,610800.0
2006-04-25 09:30:00,28.78,28.83,28.7,28.73,621400.0,19.1088,19.142,19.0557,19.0756,621400.0
2006-04-25 09:40:00,28.73,28.74,28.53,28.57,380700.0,19.0756,19.0823,18.9428,18.9694,380700.0
2006-04-25 09:50:00,28.57,28.64,28.57,28.58,205300.0,18.9694,19.0159,18.9694,18.976,205300.0
2006-04-25 10:00:00,28.58,28.61,28.33,28.35,476400.0,18.976,18.996,18.8101,18.8233,476400.0
2006-04-25 10:10:00,28.34,28.38,28.1,28.14,799200.0,18.8167,18.8432,18.6573,18.6839,799200.0
2006-04-25 10:20:00,28.14,28.15,27.85,28.02,722300.0,18.6839,18.6905,18.4913,18.6042,722300.0
2006-04-25 10:30:00,28.02,28.02,27.84,27.93,714600.0,18.6042,18.6042,18.4847,18.5445,714600.0
2006-04-25 10:40:00,27.93,28.15,27.86,28.12,380600.0,18.5445,18.6905,18.498,18.6706,380600.0
2006-04-25 10:50:00,28.13,28.17,28.02,28.05,341900.0,18.6773,18.7038,18.6042,18.6241,341900.0
2006-04-25 11:00:00,28.06,28.24,28.05,28.16,293600.0,18.6308,18.7503,18.6241,18.6972,293600.0
2006-04-25 11:10:00,28.14,28.17,28.07,28.07,179700.0,18.6839,18.7038,18.6374,18.6374,179700.0
2006-04-25 11:20:00,28.07,28.09,27.95,27.99,253400.0,18.6374,18.6507,18.5577,18.5843,253400.0
2006-04-25 11:30:00,27.98,28.14,27.96,27.96,243300.0,18.5777,18.6839,18.5644,18.5644,243300.0
2006-04-25 11:40:00,27.97,27.99,27.89,27.94,242800.0,18.571,18.5843,18.5179,18.5511,242800.0
2006-04-25 11:50:00,27.95,27.97,27.87,27.93,275600.0,18.5577,18.571,18.5046,18.5445,275600.0
2006-04-25 12:00:00,27.95,28.0,27.9,27.95,190500.0,18.5577,18.5909,18.5245,18.5577,190500.0
2006-04-25 12:10:00,27.95,28.08,27.93,28.02,119900.0,18.5577,18.6441,18.5445,18.6042,119900.0
2006-04-25 12:20:00,28.02,28.04,27.99,28.0,141900.0,18.6042,18.6175,18.5843,18.5909,141900.0
2006-04-25 12:30:00,28.0,28.06,27.99,28.0,252700.0,18.5909,18.6308,18.5843,18.5909,252700.0
2006-04-25 12:40:00,28.0,28.01,27.97,28.01,183500.0,18.5909,18.5976,18.571,18.5976,183500.0
2006-04-25 12:50:00,28.0,28.02,27.94,28.02,146100.0,18.5909,18.6042,18.5511,18.6042,146100.0
2006-04-25 13:00:00,28.01,28.02,27.92,27.97,197000.0,18.5976,18.6042,18.5378,18.571,197000.0
2006-04-25 13:10:00,27.96,28.01,27.95,28.0,96900.0,18.5644,18.5976,18.5577,18.5909,96900.0
2006-04-25 13:20:00,28.0,28.02,27.92,27.99,134100.0,18.5909,18.6042,18.5378,18.5843,134100.0
2006-04-25 13:30:00,27.99,28.0,27.96,27.98,242900.0,18.5843,18.5909,18.5644,18.5777,242900.0
2006-04-25 13:40:00,27.98,28.0,27.95,27.97,101700.0,18.5777,18.5909,18.5577,18.571,101700.0
2006-04-25 13:50:00,27.97,27.98,27.94,27.96,163900.0,18.571,18.5777,18.5511,18.5644,163900.0
2006-04-25 14:00:00,27.96,27.97,27.92,27.95,82400.0,18.5644,18.571,18.5378,18.5577,82400.0
2006-04-25 14:10:00,27.95,27.97,27.88,27.88,172000.0,18.5577,18.571,18.5113,18.5113,172000.0
2006-04-25 14:20:00,27.88,27.91,27.81,27.81,242800.0,18.5113,18.5312,18.4648,18.4648,242800.0
2006-04-25 14:30:00,27.83,27.91,27.78,27.85,284100.0,18.4781,18.5312,18.4449,18.4913,284100.0
2006-04-25 14:40:00,27.84,27.85,27.77,27.79,250400.0,18.4847,18.4913,18.4382,18.4515,250400.0
2006-04-25 14:50:00,27.8,27.9,27.64,27.83,602900.0,18.4582,18.5245,18.3519,18.4781,602900.0
2006-04-25 15:00:00,27.83,27.84,27.71,27.79,349400.0,18.4781,18.4847,18.3984,18.4515,349400.0
2006-04-25 15:10:00,27.8,27.8,27.72,27.73,307500.0,18.4582,18.4582,18.405,18.4117,307500.0
2006-04-25 15:20:00,27.73,27.77,27.72,27.73,236500.0,18.4117,18.4382,18.405,18.4117,236500.0
2006-04-25 15:30:00,27.74,27.83,27.71,27.75,368500.0,18.4183,18.4781,18.3984,18.425,368500.0
2006-04-25 15:40:00,27.75,27.79,27.7,27.72,607600.0,18.425,18.4515,18.3918,18.405,607600.0
2006-04-25 15:50:00,27.72,27.74,27.4,27.55,896600.0,18.405,18.4183,18.1926,18.2922,896600.0
2006-04-26 09:30:00,27.45,28.08,27.25,28.06,1269500.0,18.2258,18.6441,18.093,18.6308,1269500.0
2006-04-26 09:40:00,28.06,28.5,27.4,28.27,1593400.0,18.6308,18.9229,18.1926,18.7702,1593400.0
2006-04-26 09:50:00,28.31,28.36,28.2,28.33,1512300.0,18.7968,18.83,18.7237,18.8101,1512300.0
2006-04-26 10:00:00,28.33,28.35,28.13,28.29,855200.0,18.8101,18.8233,18.6773,18.7835,855200.0
2006-04-26 10:10:00,28.31,28.7,28.29,28.48,990800.0,18.7968,19.0557,18.7835,18.9096,990800.0
2006-04-26 10:20:00,28.48,28.6,28.4,28.43,763600.0,18.9096,18.9893,18.8565,18.8764,763600.0
2006-04-26 10:30:00,28.43,28.6,28.41,28.53,779200.0,18.8764,18.9893,18.8632,18.9428,779200.0
2006-04-26 10:40:00,28.54,28.58,28.4,28.53,558400.0,18.9495,18.976,18.8565,18.9428,558400.0
2006-04-26 10:50:00,28.53,28.59,28.48,28.55,646600.0,18.9428,18.9827,18.9096,18.9561,646600.0
2006-04-26 11:00:00,28.55,28.65,28.54,28.58,418700.0,18.9561,19.0225,18.9495,18.976,418700.0
2006-04-26 11:10:00,28.59,28.61,28.34,28.48,712300.0,18.9827,18.996,18.8167,18.9096,712300.0
2006-04-26 11:20:00,28.47,28.47,28.32,28.39,437100.0,18.903,18.903,18.8034,18.8499,437100.0
2006-04-26 11:30:00,28.39,28.39,28.05,28.28,416500.0,18.8499,18.8499,18.6241,18.7769,416500.0
2006-04-26 11:40:00,28.3,28.37,28.23,28.23,246600.0,18.7901,18.8366,18.7437,18.7437,246600.0
2006-04-26 11:50:00,28.23,28.27,27.91,28.02,587600.0,18.7437,18.7702,18.5312,18.6042,587600.0
2006-04-26 12:00:00,28.01,28.13,27.93,28.11,722600.0,18.5976,18.6773,18.5445,18.664,722600.0
2006-04-26 12:10:00,28.12,28.26,27.95,28.25,251800.0,18.6706,18.7636,18.5577,18.7569,251800.0
2006-04-26 12:20:00,28.26,28.29,28.21,28.26,125800.0,18.7636,18.7835,18.7304,18.7636,125800.0
2006-04-26 12:30:00,28.26,28.28,28.2,28.21,141300.0,18.7636,18.7769,18.7237,18.7304,141300.0
2006-04-26 12:40:00,28.22,28.26,28.14,28.17,200000.0,18.737,18.7636,18.6839,18.7038,200000.0
2006-04-26 12:50:00,28.18,28.24,28.17,28.22,179000.0,18.7105,18.7503,18.7038,18.737,179000.0
2006-04-26 13:00:00,28.23,28.28,28.22,28.23,107800.0,18.7437,18.7769,18.737,18.7437,107800.0
2006-04-26 13:10:00,28.24,28.36,28.23,28.29,156500.0,18.7503,18.83,18.7437,18.7835,156500.0
2006-04-26 13:20:00,28.29,28.3,28.22,28.25,118600.0,18.7835,18.7901,18.737,18.7569,118600.0
2006-04-26 13:30:00,28.26,28.35,28.25,28.34,167200.0,18.7636,18.8233,18.7569,18.8167,167200.0
2006-04-26 13:40:00,28.33,28.44,28.33,28.41,200800.0,18.8101,18.8831,18.8101,18.8632,200800.0
2006-04-26 13:50:00,28.41,28.44,28.33,28.38,236300.0,18.8632,18.8831,18.8101,18.8432,236300.0
2006-04-26 14:00:00,28.37,28.42,28.3,28.38,253700.0,18.8366,18.8698,18.7901,18.8432,253700.0
2006-04-26 14:10:00,28.38,28.42,28.38,28.39,232600.0,18.8432,18.8698,18.8432,18.8499,232600.0
2006-04-26 14:20:00,28.4,28.42,28.34,28.38,274600.0,18.8565,18.8698,18.8167,18.8432,274600.0
2006-04-26 14:30:00,28.4,28.42,28.37,28.41,181300.0,18.8565,18.8698,18.8366,18.8632,181300.0
2006-04-26 14:40:00,28.4,28.42,28.37,28.39,308700.0,18.8565,18.8698,18.8366,18.8499,308700.0
2006-04-26 14:50:00,28.39,28.4,28.37,28.39,268900.0,18.8499,18.8565,18.8366,18.8499,268900.0
2006-04-26 15:00:00,28.4,28.4,28.38,28.39,276000.0,18.8565,18.8565,18.8432,18.8499,276000.0
2006-04-26 15:10:00,28.4,28.4,28.36,28.37,417000.0,18.8565,18.8565,18.83,18.8366,417000.0
2006-04-26 15:20:00,28.38,28.44,28.36,28.4,377000.0,18.8432,18.8831,18.83,18.8565,377000.0
2006-04-26 15:30:00,28.4,28.41,28.36,28.4,606100.0,18.8565,18.8632,18.83,18.8565,606100.0
2006-04-26 15:40:00,28.4,28.42,28.36,28.39,876700.0,18.8565,18.8698,18.83,18.8499,876700.0
2006-04-26 15:50:00,28.39,28.4,28.36,28.39,427600.0,18.8499,18.8565,18.83,18.8499,427600.0
2006-04-27 09:30:00,28.34,28.39,28.08,28.16,498200.0,18.8167,18.8499,18.6441,18.6972,498200.0
2006-04-27 09:40:00,28.15,28.31,28.13,28.28,337600.0,18.6905,18.7968,18.6773,18.7769,337600.0
2006-04-27 09:50:00,28.29,28.31,28.21,28.29,240900.0,18.7835,18.7968,18.7304,18.7835,240900.0
2006-04-27 10:00:00,28.3,28.46,28.27,28.38,420800.0,18.7901,18.8964,18.7702,18.8432,420800.0
2006-04-27 10:10:00,28.38,28.39,28.13,28.23,253700.0,18.8432,18.8499,18.6773,18.7437,253700.0
2006-04-27 10:20:00,28.24,28.24,27.94,28.2,444000.0,18.7503,18.7503,18.5511,18.7237,444000.0
2006-04-27 10:30:00,28.2,28.21,28.01,28.12,463300.0,18.7237,18.7304,18.5976,18.6706,463300.0
2006-04-27 10:40:00,28.09,28.12,27.94,28.03,292900.0,18.6507,18.6706,18.5511,18.6109,292900.0
2006-04-27 10:50:00,28.03,28.16,28.02,28.09,189600.0,18.6109,18.6972,18.6042,18.6507,189600.0
2006-04-27 11:00:00,28.09,28.1,28.01,28.03,175100.0,18.6507,18.6573,18.5976,18.6109,175100.0
2006-04-27 11:10:00,28.03,28.1,28.03,28.07,171600.0,18.6109,18.6573,18.6109,18.6374,171600.0
2006-04-27 11:20:00,28.07,28.25,28.07,28.21,146000.0,18.6374,18.7569,18.6374,18.7304,146000.0
2006-04-27 11:30:00,28.21,28.22,28.05,28.08,145400.0,18.7304,18.737,18.6241,18.6441,145400.0
2006-04-27 11:40:00,28.08,28.18,28.08,28.15,142600.0,18.6441,18.7105,18.6441,18.6905,142600.0
2006-04-27 11:50:00,28.15,28.25,28.12,28.2,135400.0,18.6905,18.7569,18.6706,18.7237,135400.0
2006-04-27 12:00:00,28.19,28.28,28.19,28.2,170800.0,18.7171,18.7769,18.7171,18.7237,170800.0
2006-04-27 12:10:00,28.2,28.3,28.17,28.3,213200.0,18.7237,18.7901,18.7038,18.7901,213200.0
2006-04-27 12:20:00,28.3,28.32,28.27,28.31,102200.0,18.7901,18.8034,18.7702,18.7968,102200.0
2006-04-27 12:30:00,28.3,28.35,28.28,28.3,142800.0,18.7901,18.8233,18.7769,18.7901,142800.0
2006-04-27 12:40:00,28.3,28.33,28.25,28.31,107100.0,18.7901,18.8101,18.7569,18.7968,107100.0
2006-04-27 12:50:00,28.31,28.32,28.27,28.31,101300.0,18.7968,18.8034,18.7702,18.7968,101300.0
2006-04-27 13:00:00,28.31,28.34,28.23,28.28,164400.0,18.7968,18.8167,18.7437,18.7769,164400.0
2006-04-27 13:10:00,28.28,28.3,28.22,28.27,152100.0,18.7769,18.7901,18.737,18.7702,152100.0
2006-04-27 13:20:00,28.26,28.34,28.21,28.25,138900.0,18.7636,18.8167,18.7304,18.7569,138900.0
2006-04-27 13:30:00,28.24,28.32,28.24,28.31,194600.0,18.7503,18.8034,18.7503,18.7968,194600.0
2006-04-27 13:40:00,28.31,28.34,28.26,28.26,168700.0,18.7968,18.8167,18.7636,18.7636,168700.0
2006-04-27 13:50:00,28.25,28.32,28.25,28.3,160700.0,18.7569,18.8034,18.7569,18.7901,160700.0
2006-04-27 14:00:00,28.3,28.32,28.26,28.29,122200.0,18.7901,18.8034,18.7636,18.7835,122200.0
2006-04-27 14:10:00,28.28,28.29,28.19,28.2,100400.0,18.7769,18.7835,18.7171,18.7237,100400.0
2006-04-27 14:20:00,28.2,28.25,28.12,28.23,118600.0,18.7237,18.7569,18.6706,18.7437,118600.0
2006-04-27 14:30:00,28.23,28.27,28.15,28.25,116500.0,18.7437,18.7702,18.6905,18.7569,116500.0
2006-04-27 14:40:00,28.25,28.3,28.22,28.28,88200.0,18.7569,18.7901,18.737,18.7769,88200.0
2006-04-27 14:50:00,28.28,28.31,28.21,28.25,85600.0,18.7769,18.7968,18.7304,18.7569,85600.0
2006-04-27 15:00:00,28.25,28.26,28.18,28.21,218800.0,18.7569,18.7636,18.7105,18.7304,218800.0
2006-04-27 15:10:00,28.21,28.26,28.19,28.22,490000.0,18.7304,18.7636,18.7171,18.737,490000.0
2006-04-27 15:20:00,28.22,28.25,28.2,28.24,160600.0,18.737,18.7569,18.7237,18.7503,160600.0
2006-04-27 15:30:00,28.23,28.27,28.22,28.27,296500.0,18.7437,18.7702,18.737,18.7702,296500.0
2006-04-27 15:40:00,28.26,28.27,28.22,28.26,333700.0,18.7636,18.7702,18.737,18.7636,333700.0
2006-04-27 15:50:00,28.25,28.26,28.21,28.22,296900.0,18.7569,18.7636,18.7304,18.737,296900.0
2006-04-28 09:30:00,28.0,28.19,28.0,28.04,261600.0,18.5909,18.7171,18.5909,18.6175,261600.0
2006-04-28 09:40:00,28.06,28.09,27.87,27.9,242300.0,18.6308,18.6507,18.5046,18.5245,242300.0
2006-04-28 09:50:00,27.93,27.96,27.7,27.77,281500.0,18.5445,18.5644,18.3918,18.4382,281500.0
2006-04-28 10:00:00,27.7,27.84,27.6,27.72,506400.0,18.3918,18.4847,18.3254,18.405,506400.0
2006-04-28 10:10:00,27.7,27.84,27.65,27.79,434300.0,18.3918,18.4847,18.3586,18.4515,434300.0
2006-04-28 10:20:00,27.79,27.84,27.71,27.84,327700.0,18.4515,18.4847,18.3984,18.4847,327700.0
2006-04-28 10:30:00,27.83,27.85,27.71,27.79,263100.0,18.4781,18.4913,18.3984,18.4515,263100.0
2006-04-28 10:40:00,27.8,27.83,27.74,27.75,854700.0,18.4582,18.4781,18.4183,18.425,854700.0
2006-04-28 10:50:00,27.75,27.77,27.63,27.66,233100.0,18.425,18.4382,18.3453,18.3652,233100.0
2006-04-28 11:00:00,27.65,27.65,27.57,27.59,170400.0,18.3586,18.3586,18.3054,18.3187,170400.0
2006-04-28 11:10:00,27.59,27.64,27.48,27.51,282000.0,18.3187,18.3519,18.2457,18.2656,282000.0
2006-04-28 11:20:00,27.5,27.5,27.25,27.26,412200.0,18.259,18.259,18.093,18.0996,412200.0
2006-04-28 11:30:00,27.27,27.48,27.26,27.37,385500.0,18.1063,18.2457,18.0996,18.1726,385500.0
2006-04-28 11:40:00,27.37,27.62,27.37,27.42,585400.0,18.1726,18.3386,18.1726,18.2058,585400.0
2006-04-28 11:50:00,27.42,27.43,27.36,27.37,260600.0,18.2058,18.2125,18.166,18.1726,260600.0
2006-04-28 12:00:00,27.37,27.4,27.29,27.34,167000.0,18.1726,18.1926,18.1195,18.1527,167000.0
2006-04-28 12:10:00,27.34,27.42,27.32,27.41,103600.0,18.1527,18.2058,18.1394,18.1992,103600.0
2006-04-28 12:20:00,27.4,27.43,27.37,27.38,116800.0,18.1926,18.2125,18.1726,18.1793,116800.0
2006-04-28 12:30:00,27.39,27.43,27.38,27.4,130900.0,18.1859,18.2125,18.1793,18.1926,130900.0
2006-04-28 12:40:00,27.4,27.43,27.3,27.33,145200.0,18.1926,18.2125,18.1262,18.1461,145200.0
2006-04-28 12:50:00,27.33,27.39,27.3,27.39,108300.0,18.1461,18.1859,18.1262,18.1859,108300.0
2006-04-28 13:00:00,27.38,27.49,27.37,27.44,199700.0,18.1793,18.2523,18.1726,18.2191,199700.0
2006-04-28 13:10:00,27.44,27.44,27.38,27.41,178700.0,18.2191,18.2191,18.1793,18.1992,178700.0
2006-04-28 13:20:00,27.41,27.42,27.37,27.4,130800.0,18.1992,18.2058,18.1726,18.1926,130800.0
2006-04-28 13:30:00,27.4,27.44,27.37,27.42,359900.0,18.1926,18.2191,18.1726,18.2058,359900.0
2006-04-28 13:40:00,27.42,27.45,27.4,27.44,146900.0,18.2058,18.2258,18.1926,18.2191,146900.0
2006-04-28 13:50:00,27.45,27.59,27.44,27.59,101400.0,18.2258,18.3187,18.2191,18.3187,101400.0
2006-04-28 14:00:00,27.58,27.64,27.53,27.55,167200.0,18.3121,18.3519,18.2789,18.2922,167200.0
2006-04-28 14:10:00,27.56,27.57,27.51,27.52,105400.0,18.2988,18.3054,18.2656,18.2722,105400.0
2006-04-28 14:20:00,27.52,27.59,27.51,27.52,124800.0,18.2722,18.3187,18.2656,18.2722,124800.0
2006-04-28 14:30:00,27.52,27.59,27.5,27.59,111400.0,18.2722,18.3187,18.259,18.3187,111400.0
2006-04-28 14:40:00,27.59,27.61,27.55,27.55,124700.0,18.3187,18.332,18.2922,18.2922,124700.0
2006-04-28 14:50:00,27.55,27.58,27.51,27.58,146300.0,18.2922,18.3121,18.2656,18.3121,146300.0
2006-04-28 15:00:00,27.57,27.58,27.54,27.55,148800.0,18.3054,18.3121,18.2855,18.2922,148800.0
2006-04-28 15:10:00,27.55,27.56,27.53,27.54,174400.0,18.2922,18.2988,18.2789,18.2855,174400.0
2006-04-28 15:20:00,27.53,27.65,27.53,27.6,367200.0,18.2789,18.3586,18.2789,18.3254,367200.0
2006-04-28 15:30:00,27.6,27.7,27.57,27.63,288300.0,18.3254,18.3918,18.3054,18.3453,288300.0
2006-04-28 15:40:00,27.64,27.65,27.52,27.61,323300.0,18.3519,18.3586,18.2722,18.332,323300.0
2006-04-28 15:50:00,27.62,27.63,27.57,27.61,335600.0,18.3386,18.3453,18.3054,18.332,335600.0
2006-05-01 09:30:00,27.74,28.0,27.62,27.98,379200.0,18.4183,18.5909,18.3386,18.5777,379200.0
2006-05-01 09:40:00,27.98,28.08,27.89,27.93,266700.0,18.5777,18.6441,18.5179,18.5445,266700.0
2006-05-01 09:50:00,27.93,27.99,27.71,27.81,274700.0,18.5445,18.5843,18.3984,18.4648,274700.0
2006-05-01 10:00:00,27.8,27.81,27.64,27.7,189600.0,18.4582,18.4648,18.3519,18.3918,189600.0
2006-05-01 10:10:00,27.74,27.8,27.69,27.73,183300.0,18.4183,18.4582,18.3851,18.4117,183300.0
2006-05-01 10:20:00,27.74,27.75,27.61,27.66,153100.0,18.4183,18.425,18.332,18.3652,153100.0
2006-05-01 10:30:00,27.67,27.71,27.56,27.58,312600.0,18.3718,18.3984,18.2988,18.3121,312600.0
2006-05-01 10:40:00,27.57,27.58,27.53,27.53,156700.0,18.3054,18.3121,18.2789,18.2789,156700.0
2006-05-01 10:50:00,27.54,27.75,27.51,27.75,188700.0,18.2855,18.425,18.2656,18.425,188700.0
2006-05-01 11:00:00,27.75,27.83,27.71,27.71,87100.0,18.425,18.4781,18.3984,18.3984,87100.0
2006-05-01 11:10:00,27.72,27.82,27.67,27.77,104100.0,18.405,18.4714,18.3718,18.4382,104100.0
2006-05-01 11:20:00,27.73,27.88,27.72,27.77,121700.0,18.4117,18.5113,18.405,18.4382,121700.0
2006-05-01 11:30:00,27.77,27.82,27.73,27.81,137100.0,18.4382,18.4714,18.4117,18.4648,137100.0
2006-05-01 11:40:00,27.8,27.86,27.8,27.85,139300.0,18.4582,18.498,18.4582,18.4913,139300.0
2006-05-01 11:50:00,27.85,27.86,27.81,27.82,63200.0,18.4913,18.498,18.4648,18.4714,63200.0
2006-05-01 12:00:00,27.82,27.85,27.74,27.74,61200.0,18.4714,18.4913,18.4183,18.4183,61200.0
2006-05-01 12:10:00,27.76,27.79,27.68,27.72,49000.0,18.4316,18.4515,18.3785,18.405,49000.0
2006-05-01 12:20:00,27.72,27.72,27.56,27.72,123600.0,18.405,18.405,18.2988,18.405,123600.0
2006-05-01 12:30:00,27.72,27.73,27.63,27.67,68700.0,18.405,18.4117,18.3453,18.3718,68700.0
2006-05-01 12:40:00,27.67,27.7,27.65,27.67,47800.0,18.3718,18.3918,18.3586,18.3718,47800.0
2006-05-01 12:50:00,27.68,27.79,27.66,27.77,56400.0,18.3785,18.4515,18.3652,18.4382,56400.0
2006-05-01 13:00:00,27.78,27.79,27.73,27.77,119200.0,18.4449,18.4515,18.4117,18.4382,119200.0
2006-05-01 13:10:00,27.77,27.8,27.77,27.78,48400.0,18.4382,18.4582,18.4382,18.4449,48400.0
2006-05-01 13:20:00,27.79,27.8,27.76,27.79,52200.0,18.4515,18.4582,18.4316,18.4515,52200.0
2006-05-01 13:30:00,27.78,27.8,27.75,27.8,97600.0,18.4449,18.4582,18.425,18.4582,97600.0
2006-05-01 13:40:00,27.8,27.82,27.79,27.8,78100.0,18.4582,18.4714,18.4515,18.4582,78100.0
2006-05-01 13:50:00,27.81,27.86,27.8,27.85,57800.0,18.4648,18.498,18.4582,18.4913,57800.0
2006-05-01 14:00:00,27.86,27.92,27.86,27.9,136800.0,18.498,18.5378,18.498,18.5245,136800.0
2006-05-01 14:10:00,27.91,27.96,27.9,27.93,145000.0,18.5312,18.5644,18.5245,18.5445,145000.0
2006-05-01 14:20:00,27.93,27.95,27.87,27.87,148500.0,18.5445,18.5577,18.5046,18.5046,148500.0
2006-05-01 14:30:00,27.88,27.92,27.87,27.88,62500.0,18.5113,18.5378,18.5046,18.5113,62500.0
2006-05-01 14:40:00,27.88,27.89,27.83,27.84,51000.0,18.5113,18.5179,18.4781,18.4847,51000.0
2006-05-01 14:50:00,27.84,27.87,27.82,27.86,51300.0,18.4847,18.5046,18.4714,18.498,51300.0
2006-05-01 15:00:00,27.85,27.88,27.84,27.84,44300.0,18.4913,18.5113,18.4847,18.4847,44300.0
2006-05-01 15:10:00,27.84,27.9,27.68,27.68,150700.0,18.4847,18.5245,18.3785,18.3785,150700.0
2006-05-01 15:20:00,27.68,27.69,27.52,27.62,244500.0,18.3785,18.3851,18.2722,18.3386,244500.0
2006-05-01 15:30:00,27.62,27.62,27.36,27.49,278300.0,18.3386,18.3386,18.166,18.2523,278300.0
2006-05-01 15:40:00,27.5,27.7,27.49,27.64,325400.0,18.259,18.3918,18.2523,18.3519,325400.0
2006-05-01 15:50:00,27.64,27.68,27.51,27.55,524000.0,18.3519,18.3785,18.2656,18.2922,524000.0
2006-05-02 09:30:00,27.74,27.92,27.71,27.75,275600.0,18.4183,18.5378,18.3984,18.425,275600.0
2006-05-02 09:40:00,27.75,27.78,27.62,27.64,175400.0,18.425,18.4449,18.3386,18.3519,175400.0
2006-05-02 09:50:00,27.62,27.72,27.6,27.72,130400.0,18.3386,18.405,18.3254,18.405,130400.0
2006-05-02 10:00:00,27.73,27.77,27.61,27.62,124700.0,18.4117,18.4382,18.332,18.3386,124700.0
2006-05-02 10:10:00,27.62,27.71,27.61,27.65,112100.0,18.3386,18.3984,18.332,18.3586,112100.0
2006-05-02 10:20:00,27.65,27.84,27.65,27.78,139200.0,18.3586,18.4847,18.3586,18.4449,139200.0
2006-05-02 10:30:00,27.79,27.86,27.77,27.84,137600.0,18.4515,18.498,18.4382,18.4847,137600.0
2006-05-02 10:40:00,27.85,27.92,27.8,27.87,127400.0,18.4913,18.5378,18.4582,18.5046,127400.0
2006-05-02 10:50:00,27.88,27.97,27.85,27.91,154800.0,18.5113,18.571,18.4913,18.5312,154800.0
2006-05-02 11:00:00,27.92,27.96,27.86,27.91,120000.0,18.5378,18.5644,18.498,18.5312,120000.0
2006-05-02 11:10:00,27.89,27.92,27.85,27.86,88200.0,18.5179,18.5378,18.4913,18.498,88200.0
2006-05-02 11:20:00,27.86,27.92,27.84,27.84,49400.0,18.498,18.5378,18.4847,18.4847,49400.0
2006-05-02 11:30:00,27.85,27.9,27.79,27.8,85900.0,18.4913,18.5245,18.4515,18.4582,85900.0
2006-05-02 11:40:00,27.81,27.82,27.75,27.78,71700.0,18.4648,18.4714,18.425,18.4449,71700.0
2006-05-02 11:50:00,27.78,27.79,27.76,27.78,39800.0,18.4449,18.4515,18.4316,18.4449,39800.0
2006-05-02 12:00:00,27.79,27.83,27.76,27.81,88300.0,18.4515,18.4781,18.4316,18.4648,88300.0
2006-05-02 12:10:00,27.79,27.82,27.79,27.81,51300.0,18.4515,18.4714,18.4515,18.4648,51300.0
2006-05-02 12:20:00,27.81,27.81,27.71,27.77,72600.0,18.4648,18.4648,18.3984,18.4382,72600.0
2006-05-02 12:30:00,27.79,27.87,27.7,27.87,122000.0,18.4515,18.5046,18.3918,18.5046,122000.0
2006-05-02 12:40:00,27.87,27.89,27.76,27.76,92400.0,18.5046,18.5179,18.4316,18.4316,92400.0
2006-05-02 12:50:00,27.76,27.82,27.76,27.79,43900.0,18.4316,18.4714,18.4316,18.4515,43900.0
2006-05-02 13:00:00,27.79,27.82,27.73,27.79,62700.0,18.4515,18.4714,18.4117,18.4515,62700.0
2006-05-02 13:10:00,27.78,27.79,27.65,27.77,137300.0,18.4449,18.4515,18.3586,18.4382,137300.0
2006-05-02 13:20:00,27.77,27.8,27.73,27.74,480400.0,18.4382,18.4582,18.4117,18.4183,480400.0
2006-05-02 13:30:00,27.74,27.79,27.7,27.75,71600.0,18.4183,18.4515,18.3918,18.425,71600.0
2006-05-02 13:40:00,27.76,27.8,27.7,27.72,82200.0,18.4316,18.4582,18.3918,18.405,82200.0
2006-05-02 13:50:00,27.72,27.79,27.72,27.77,44000.0,18.405,18.4515,18.405,18.4382,44000.0
2006-05-02 14:00:00,27.77,27.83,27.76,27.81,141000.0,18.4382,18.4781,18.4316,18.4648,141000.0
2006-05-02 14:10:00,27.82,27.85,27.78,27.84,115800.0,18.4714,18.4913,18.4449,18.4847,115800.0
2006-05-02 14:20:00,27.8,27.82,27.75,27.76,118000.0,18.4582,18.4714,18.425,18.4316,118000.0
2006-05-02 14:30:00,27.75,27.8,27.74,27.75,93400.0,18.425,18.4582,18.4183,18.425,93400.0
2006-05-02 14:40:00,27.75,27.76,27.71,27.76,67800.0,18.425,18.4316,18.3984,18.4316,67800.0
2006-05-02 14:50:00,27.76,27.76,27.68,27.75,78300.0,18.4316,18.4316,18.3785,18.425,78300.0
2006-05-02 15:00:00,27.75,27.75,27.7,27.71,60900.0,18.425,18.425,18.3918,18.3984,60900.0
2006-05-02 15:10:00,27.71,27.78,27.71,27.75,63200.0,18.3984,18.4449,18.3984,18.425,63200.0
2006-05-02 15:20:00,27.75,27.8,27.74,27.79,94400.0,18.425,18.4582,18.4183,18.4515,94400.0
2006-05-02 15:30:00,27.8,27.81,27.77,27.79,133700.0,18.4582,18.4648,18.4382,18.4515,133700.0
2006-05-02 15:40:00,27.79,27.81,27.7,27.8,143400.0,18.4515,18.4648,18.3918,18.4582,143400.0
2006-05-02 15:50:00,27.79,27.8,27.78,27.79,248200.0,18.4515,18.4582,18.4449,18.4515,248200.0
2006-05-03 09:30:00,27.79,27.95,27.73,27.94,297900.0,18.4515,18.5577,18.4117,18.5511,297900.0
2006-05-03 09:40:00,27.93,27.94,27.82,27.89,159800.0,18.5445,18.5511,18.4714,18.5179,159800.0
2006-05-03 09:50:00,27.9,28.0,27.84,27.95,118700.0,18.5245,18.5909,18.4847,18.5577,118700.0
2006-05-03 10:00:00,27.95,27.95,27.86,27.87,108400.0,18.5577,18.5577,18.498,18.5046,108400.0
2006-05-03 10:10:00,27.87,27.95,27.85,27.91,172600.0,18.5046,18.5577,18.4913,18.5312,172600.0
2006-05-03 10:20:00,27.94,27.95,27.89,27.92,110900.0,18.5511,18.5577,18.5179,18.5378,110900.0
2006-05-03 10:30:00,27.92,28.07,27.91,28.01,213600.0,18.5378,18.6374,18.5312,18.5976,213600.0
2006-05-03 10:40:00,28.01,28.04,27.95,27.98,179900.0,18.5976,18.6175,18.5577,18.5777,179900.0
2006-05-03 10:50:00,27.97,28.01,27.93,27.99,82500.0,18.571,18.5976,18.5445,18.5843,82500.0
2006-05-03 11:00:00,27.98,28.12,27.98,28.1,234700.0,18.5777,18.6706,18.5777,18.6573,234700.0
2006-05-03 11:10:00,28.11,28.23,28.11,28.18,276400.0,18.664,18.7437,18.664,18.7105,276400.0
2006-05-03 11:20:00,28.19,28.24,28.11,28.15,271500.0,18.7171,18.7503,18.664,18.6905,271500.0
2006-05-03 11:30:00,28.14,28.18,28.05,28.08,148200.0,18.6839,18.7105,18.6241,18.6441,148200.0
2006-05-03 11:40:00,28.08,28.19,28.06,28.19,235200.0,18.6441,18.7171,18.6308,18.7171,235200.0
2006-05-03 11:50:00,28.19,28.28,28.18,28.28,171900.0,18.7171,18.7769,18.7105,18.7769,171900.0
2006-05-03 12:00:00,28.27,28.29,28.22,28.24,107500.0,18.7702,18.7835,18.737,18.7503,107500.0
2006-05-03 12:10:00,28.25,28.29,28.2,28.28,102200.0,18.7569,18.7835,18.7237,18.7769,102200.0
2006-05-03 12:20:00,28.29,28.3,28.26,28.29,251100.0,18.7835,18.7901,18.7636,18.7835,251100.0
2006-05-03 12:30:00,28.29,28.32,28.26,28.27,303300.0,18.7835,18.8034,18.7636,18.7702,303300.0
2006-05-03 12:40:00,28.26,28.26,28.19,28.21,151500.0,18.7636,18.7636,18.7171,18.7304,151500.0
2006-05-03 12:50:00,28.2,28.25,28.19,28.2,169600.0,18.7237,18.7569,18.7171,18.7237,169600.0
2006-05-03 13:00:00,28.2,28.24,28.17,28.23,85400.0,18.7237,18.7503,18.7038,18.7437,85400.0
2006-05-03 13:10:00,28.24,28.27,28.22,28.25,79500.0,18.7503,18.7702,18.737,18.7569,79500.0
2006-05-03 13:20:00,28.25,28.26,28.23,28.25,129600.0,18.7569,18.7636,18.7437,18.7569,129600.0
2006-05-03 13:30:00,28.25,28.27,28.23,28.25,173200.0,18.7569,18.7702,18.7437,18.7569,173200.0
2006-05-03 13:40:00,28.25,28.26,28.22,28.24,78300.0,18.7569,18.7636,18.737,18.7503,78300.0
2006-05-03 13:50:00,28.23,28.25,28.18,28.22,112700.0,18.7437,18.7569,18.7105,18.737,112700.0
2006-05-03 14:00:00,28.22,28.23,28.14,28.17,199700.0,18.737,18.7437,18.6839,18.7038,199700.0
2006-05-03 14:10:00,28.18,28.18,28.09,28.15,150700.0,18.7105,18.7105,18.6507,18.6905,150700.0
2006-05-03 14:20:00,28.15,28.17,28.1,28.1,125200.0,18.6905,18.7038,18.6573,18.6573,125200.0
2006-05-03 14:30:00,28.1,28.15,28.02,28.05,194300.0,18.6573,18.6905,18.6042,18.6241,194300.0
2006-05-03 14:40:00,28.05,28.07,27.97,28.0,140800.0,18.6241,18.6374,18.571,18.5909,140800.0
2006-05-03 14:50:00,27.99,28.0,27.9,27.91,98800.0,18.5843,18.5909,18.5245,18.5312,98800.0
2006-05-03 15:00:00,27.92,28.02,27.81,27.99,181900.0,18.5378,18.6042,18.4648,18.5843,181900.0
2006-05-03 15:10:00,27.98,28.0,27.96,27.99,118000.0,18.5777,18.5909,18.5644,18.5843,118000.0
2006-05-03 15:20:00,27.99,28.03,27.97,28.0,183600.0,18.5843,18.6109,18.571,18.5909,183600.0
2006-05-03 15:30:00,28.01,28.05,28.0,28.04,179800.0,18.5976,18.6241,18.5909,18.6175,179800.0
2006-05-03 15:40:00,28.04,28.1,28.03,28.06,124000.0,18.6175,18.6573,18.6109,18.6308,124000.0
2006-05-03 15:50:00,28.06,28.12,28.06,28.09,264000.0,18.6308,18.6706,18.6308,18.6507,264000.0
2006-05-04 09:30:00,28.2,28.47,28.2,28.41,293100.0,18.7237,18.903,18.7237,18.8632,293100.0
2006-05-04 09:40:00,28.42,28.45,28.26,28.26,142500.0,18.8698,18.8897,18.7636,18.7636,142500.0
2006-05-04 09:50:00,28.24,28.45,28.24,28.35,137600.0,18.7503,18.8897,18.7503,18.8233,137600.0
2006-05-04 10:00:00,28.35,28.42,28.3,28.42,143000.0,18.8233,18.8698,18.7901,18.8698,143000.0
2006-05-04 10:10:00,28.42,28.53,28.39,28.53,220500.0,18.8698,18.9428,18.8499,18.9428,220500.0
2006-05-04 10:20:00,28.53,28.65,28.51,28.52,332300.0,18.9428,19.0225,18.9296,18.9362,332300.0
2006-05-04 10:30:00,28.55,28.56,28.49,28.53,171800.0,18.9561,18.9628,18.9163,18.9428,171800.0
2006-05-04 10:40:00,28.52,28.58,28.47,28.5,158800.0,18.9362,18.976,18.903,18.9229,158800.0
2006-05-04 10:50:00,28.5,28.55,28.42,28.5,182200.0,18.9229,18.9561,18.8698,18.9229,182200.0
2006-05-04 11:00:00,28.49,28.55,28.44,28.53,143800.0,18.9163,18.9561,18.8831,18.9428,143800.0
2006-05-04 11:10:00,28.54,28.56,28.49,28.54,109800.0,18.9495,18.9628,18.9163,18.9495,109800.0
2006-05-04 11:20:00,28.55,28.56,28.5,28.51,91200.0,18.9561,18.9628,18.9229,18.9296,91200.0
2006-05-04 11:30:00,28.5,28.54,28.39,28.48,94400.0,18.9229,18.9495,18.8499,18.9096,94400.0
2006-05-04 11:40:00,28.49,28.56,28.49,28.53,127700.0,18.9163,18.9628,18.9163,18.9428,127700.0
2006-05-04 11:50:00,28.53,28.55,28.46,28.49,72900.0,18.9428,18.9561,18.8964,18.9163,72900.0
2006-05-04 12:00:00,28.48,28.51,28.47,28.51,75700.0,18.9096,18.9296,18.903,18.9296,75700.0
2006-05-04 12:10:00,28.51,28.53,28.41,28.48,85700.0,18.9296,18.9428,18.8632,18.9096,85700.0
2006-05-04 12:20:00,28.46,28.51,28.42,28.5,101700.0,18.8964,18.9296,18.8698,18.9229,101700.0
2006-05-04 12:30:00,28.5,28.5,28.37,28.44,140900.0,18.9229,18.9229,18.8366,18.8831,140900.0
2006-05-04 12:40:00,28.44,28.54,28.42,28.52,95600.0,18.8831,18.9495,18.8698,18.9362,95600.0
2006-05-04 12:50:00,28.52,28.55,28.47,28.5,83200.0,18.9362,18.9561,18.903,18.9229,83200.0
2006-05-04 13:00:00,28.5,28.55,28.49,28.52,122800.0,18.9229,18.9561,18.9163,18.9362,122800.0
2006-05-04 13:10:00,28.52,28.57,28.51,28.54,234400.0,18.9362,18.9694,18.9296,18.9495,234400.0
2006-05-04 13:20:00,28.54,28.55,28.52,28.52,91600.0,18.9495,18.9561,18.9362,18.9362,91600.0
2006-05-04 13:30:00,28.53,28.54,28.51,28.52,86300.0,18.9428,18.9495,18.9296,18.9362,86300.0
2006-05-04 13:40:00,28.52,28.57,28.51,28.51,112100.0,18.9362,18.9694,18.9296,18.9296,112100.0
2006-05-04 13:50:00,28.51,28.53,28.45,28.49,115400.0,18.9296,18.9428,18.8897,18.9163,115400.0
2006-05-04 14:00:00,28.49,28.51,28.45,28.47,61600.0,18.9163,18.9296,18.8897,18.903,61600.0
2006-05-04 14:10:00,28.45,28.52,28.44,28.5,86600.0,18.8897,18.9362,18.8831,18.9229,86600.0
2006-05-04 14:20:00,28.5,28.55,28.49,28.53,117700.0,18.9229,18.9561,18.9163,18.9428,117700.0
2006-05-04 14:30:00,28.54,28.56,28.5,28.54,121800.0,18.9495,18.9628,18.9229,18.9495,121800.0
2006-05-04 14:40:00,28.53,28.57,28.5,28.54,100500.0,18.9428,18.9694,18.9229,18.9495,100500.0
2006-05-04 14:50:00,28.54,28.57,28.5,28.55,87400.0,18.9495,18.9694,18.9229,18.9561,87400.0
2006-05-04 15:00:00,28.56,28.59,28.5,28.51,159600.0,18.9628,18.9827,18.9229,18.9296,159600.0
2006-05-04 15:10:00,28.51,28.52,28.45,28.5,256900.0,18.9296,18.9362,18.8897,18.9229,256900.0
2006-05-04 15:20:00,28.48,28.5,28.46,28.47,153100.0,18.9096,18.9229,18.8964,18.903,153100.0
2006-05-04 15:30:00,28.47,28.51,28.45,28.5,147300.0,18.903,18.9296,18.8897,18.9229,147300.0
2006-05-04 15:40:00,28.48,28.5,28.45,28.46,176100.0,18.9096,18.9229,18.8897,18.8964,176100.0
2006-05-04 15:50:00,28.46,28.49,28.42,28.43,260300.0,18.8964,18.9163,18.8698,18.8764,260300.0
2006-05-05 09:30:00,28.69,28.72,28.5,28.61,256100.0,19.0491,19.069,18.9229,18.996,256100.0
2006-05-05 09:40:00,28.6,28.64,28.46,28.52,270400.0,18.9893,19.0159,18.8964,18.9362,270400.0
2006-05-05 09:50:00,28.51,28.51,28.15,28.37,297900.0,18.9296,18.9296,18.6905,18.8366,297900.0
2006-05-05 10:00:00,28.37,28.38,28.24,28.25,128700.0,18.8366,18.8432,18.7503,18.7569,128700.0
2006-05-05 10:10:00,28.25,28.44,28.25,28.43,200800.0,18.7569,18.8831,18.7569,18.8764,200800.0
2006-05-05 10:20:00,28.44,28.45,28.2,28.25,154900.0,18.8831,18.8897,18.7237,18.7569,154900.0
2006-05-05 10:30:00,28.25,28.37,28.24,28.3,105800.0,18.7569,18.8366,18.7503,18.7901,105800.0
2006-05-05 10:40:00,28.3,28.36,28.29,28.31,74300.0,18.7901,18.83,18.7835,18.7968,74300.0
2006-05-05 10:50:00,28.31,28.33,28.27,28.32,77200.0,18.7968,18.8101,18.7702,18.8034,77200.0
2006-05-05 11:00:00,28.32,28.36,28.28,28.29,61600.0,18.8034,18.83,18.7769,18.7835,61600.0
2006-05-05 11:10:00,28.3,28.34,28.28,28.31,95600.0,18.7901,18.8167,18.7769,18.7968,95600.0
2006-05-05 11:20:00,28.32,28.35,28.29,28.3,43200.0,18.8034,18.8233,18.7835,18.7901,43200.0
2006-05-05 11:30:00,28.31,28.35,28.29,28.32,87000.0,18.7968,18.8233,18.7835,18.8034,87000.0
2006-05-05 11:40:00,28.31,28.33,28.28,28.3,63300.0,18.7968,18.8101,18.7769,18.7901,63300.0
2006-05-05 11:50:00,28.29,28.3,28.27,28.28,105700.0,18.7835,18.7901,18.7702,18.7769,105700.0
2006-05-05 12:00:00,28.28,28.3,28.28,28.3,61900.0,18.7769,18.7901,18.7769,18.7901,61900.0
2006-05-05 12:10:00,28.3,28.34,28.28,28.31,104000.0,18.7901,18.8167,18.7769,18.7968,104000.0
2006-05-05 12:20:00,28.31,28.32,28.29,28.29,123900.0,18.7968,18.8034,18.7835,18.7835,123900.0
2006-05-05 12:30:00,28.3,28.3,28.25,28.29,104800.0,18.7901,18.7901,18.7569,18.7835,104800.0
2006-05-05 12:40:00,28.3,28.3,28.17,28.19,75700.0,18.7901,18.7901,18.7038,18.7171,75700.0
2006-05-05 12:50:00,28.18,28.28,28.18,28.22,59200.0,18.7105,18.7769,18.7105,18.737,59200.0
2006-05-05 13:00:00,28.22,28.24,28.19,28.19,59500.0,18.737,18.7503,18.7171,18.7171,59500.0
2006-05-05 13:10:00,28.18,28.2,28.12,28.15,162100.0,18.7105,18.7237,18.6706,18.6905,162100.0
2006-05-05 13:20:00,28.14,28.16,28.13,28.14,263200.0,18.6839,18.6972,18.6773,18.6839,263200.0
2006-05-05 13:30:00,28.15,28.28,28.15,28.26,95900.0,18.6905,18.7769,18.6905,18.7636,95900.0
2006-05-05 13:40:00,28.25,28.3,28.18,28.21,104400.0,18.7569,18.7901,18.7105,18.7304,104400.0
2006-05-05 13:50:00,28.21,28.3,28.2,28.27,47900.0,18.7304,18.7901,18.7237,18.7702,47900.0
2006-05-05 14:00:00,28.26,28.26,28.2,28.21,50100.0,18.7636,18.7636,18.7237,18.7304,50100.0
2006-05-05 14:10:00,28.2,28.26,28.2,28.26,37300.0,18.7237,18.7636,18.7237,18.7636,37300.0
2006-05-05 14:20:00,28.26,28.28,28.23,28.24,66300.0,18.7636,18.7769,18.7437,18.7503,66300.0
2006-05-05 14:30:00,28.23,28.27,28.22,28.26,54300.0,18.7437,18.7702,18.737,18.7636,54300.0
2006-05-05 14:40:00,28.26,28.3,28.23,28.29,90200.0,18.7636,18.7901,18.7437,18.7835,90200.0
2006-05-05 14:50:00,28.29,28.3,28.26,28.27,89000.0,18.7835,18.7901,18.7636,18.7702,89000.0
2006-05-05 15:00:00,28.27,28.29,28.24,28.28,72900.0,18.7702,18.7835,18.7503,18.7769,72900.0
2006-05-05 15:10:00,28.29,28.3,28.26,28.27,167900.0,18.7835,18.7901,18.7636,18.7702,167900.0
2006-05-05 15:20:00,28.27,28.29,28.26,28.27,111100.0,18.7702,18.7835,18.7636,18.7702,111100.0
2006-05-05 15:30:00,28.28,28.35,28.27,28.34,186800.0,18.7769,18.8233,18.7702,18.8167,186800.0
2006-05-05 15:40:00,28.33,28.34,28.27,28.28,143000.0,18.8101,18.8167,18.7702,18.7769,143000.0
2006-05-05 15:50:00,28.29,28.29,28.23,28.24,257900.0,18.7835,18.7835,18.7437,18.7503,257900.0
2006-05-08 09:30:00,28.15,28.33,27.96,28.28,390700.0,18.6905,18.8101,18.5644,18.7769,390700.0
2006-05-08 09:40:00,28.29,28.3,28.23,28.25,187600.0,18.7835,18.7901,18.7437,18.7569,187600.0
2006-05-08 09:50:00,28.26,28.26,28.12,28.14,127200.0,18.7636,18.7636,18.6706,18.6839,127200.0
2006-05-08 10:00:00,28.15,28.16,28.06,28.06,134000.0,18.6905,18.6972,18.6308,18.6308,134000.0
2006-05-08 10:10:00,28.06,28.06,27.92,28.0,246400.0,18.6308,18.6308,18.5378,18.5909,246400.0
2006-05-08 10:20:00,28.0,28.0,27.95,27.97,140200.0,18.5909,18.5909,18.5577,18.571,140200.0
2006-05-08 10:30:00,27.96,28.0,27.94,28.0,154400.0,18.5644,18.5909,18.5511,18.5909,154400.0
2006-05-08 10:40:00,28.01,28.01,27.9,27.92,205000.0,18.5976,18.5976,18.5245,18.5378,205000.0
2006-05-08 10:50:00,27.93,27.93,27.81,27.81,202100.0,18.5445,18.5445,18.4648,18.4648,202100.0
2006-05-08 11:00:00,27.81,27.85,27.77,27.83,209100.0,18.4648,18.4913,18.4382,18.4781,209100.0
2006-05-08 11:10:00,27.83,27.89,27.82,27.88,211300.0,18.4781,18.5179,18.4714,18.5113,211300.0
2006-05-08 11:20:00,27.87,27.87,27.82,27.85,166300.0,18.5046,18.5046,18.4714,18.4913,166300.0
2006-05-08 11:30:00,27.85,27.98,27.85,27.96,119800.0,18.4913,18.5777,18.4913,18.5644,119800.0
2006-05-08 11:40:00,27.96,28.0,27.96,27.98,143500.0,18.5644,18.5909,18.5644,18.5777,143500.0
2006-05-08 11:50:00,27.98,28.09,27.97,27.97,332900.0,18.5777,18.6507,18.571,18.571,332900.0
2006-05-08 12:00:00,27.97,27.99,27.93,27.97,124400.0,18.571,18.5843,18.5445,18.571,124400.0
2006-05-08 12:10:00,27.97,28.03,27.94,28.0,241600.0,18.571,18.6109,18.5511,18.5909,241600.0
2006-05-08 12:20:00,28.0,28.0,27.9,27.91,68200.0,18.5909,18.5909,18.5245,18.5312,68200.0
2006-05-08 12:30:00,27.91,28.0,27.88,27.98,80400.0,18.5312,18.5909,18.5113,18.5777,80400.0
2006-05-08 12:40:00,27.98,27.99,27.93,27.96,103300.0,18.5777,18.5843,18.5445,18.5644,103300.0
2006-05-08 12:50:00,27.96,27.97,27.94,27.94,76000.0,18.5644,18.571,18.5511,18.5511,76000.0
2006-05-08 13:00:00,27.94,27.98,27.94,27.97,75700.0,18.5511,18.5777,18.5511,18.571,75700.0
2006-05-08 13:10:00,27.97,27.99,27.96,27.96,50000.0,18.571,18.5843,18.5644,18.5644,50000.0
2006-05-08 13:20:00,27.97,27.97,27.96,27.96,38900.0,18.571,18.571,18.5644,18.5644,38900.0
2006-05-08 13:30:00,27.96,27.98,27.95,27.96,147700.0,18.5644,18.5777,18.5577,18.5644,147700.0
2006-05-08 13:40:00,27.96,27.96,27.9,27.91,72400.0,18.5644,18.5644,18.5245,18.5312,72400.0
2006-05-08 13:50:00,27.91,27.96,27.87,27.87,102800.0,18.5312,18.5644,18.5046,18.5046,102800.0
2006-05-08 14:00:00,27.86,27.95,27.85,27.91,123900.0,18.498,18.5577,18.4913,18.5312,123900.0
2006-05-08 14:10:00,27.9,27.94,27.87,27.89,109200.0,18.5245,18.5511,18.5046,18.5179,109200.0
2006-05-08 14:20:00,27.89,27.92,27.89,27.92,65200.0,18.5179,18.5378,18.5179,18.5378,65200.0
2006-05-08 14:30:00,27.92,27.95,27.91,27.94,85500.0,18.5378,18.5577,18.5312,18.5511,85500.0
2006-05-08 14:40:00,27.95,27.96,27.94,27.95,88100.0,18.5577,18.5644,18.5511,18.5577,88100.0
2006-05-08 14:50:00,27.95,27.96,27.92,27.92,82600.0,18.5577,18.5644,18.5378,18.5378,82600.0
2006-05-08 15:00:00,27.92,27.93,27.89,27.9,128600.0,18.5378,18.5445,18.5179,18.5245,128600.0
2006-05-08 15:10:00,27.91,27.94,27.85,27.87,113500.0,18.5312,18.5511,18.4913,18.5046,113500.0
2006-05-08 15:20:00,27.87,27.93,27.86,27.93,174500.0,18.5046,18.5445,18.498,18.5445,174500.0
2006-05-08 15:30:00,27.93,27.94,27.89,27.91,120300.0,18.5445,18.5511,18.5179,18.5312,120300.0
2006-05-08 15:40:00,27.91,27.93,27.88,27.89,155700.0,18.5312,18.5445,18.5113,18.5179,155700.0
2006-05-08 15:50:00,27.89,27.94,27.88,27.89,307000.0,18.5179,18.5511,18.5113,18.5179,307000.0
2006-05-09 09:30:00,27.95,27.99,27.81,27.97,226200.0,18.5577,18.5843,18.4648,18.571,226200.0
2006-05-09 09:40:00,27.98,27.98,27.89,27.94,270200.0,18.5777,18.5777,18.5179,18.5511,270200.0
2006-05-09 09:50:00,27.93,27.98,27.9,27.94,159600.0,18.5445,18.5777,18.5245,18.5511,159600.0
2006-05-09 10:00:00,27.94,27.97,27.91,27.94,90700.0,18.5511,18.571,18.5312,18.5511,90700.0
2006-05-09 10:10:00,27.93,27.97,27.93,27.95,110700.0,18.5445,18.571,18.5445,18.5577,110700.0
2006-05-09 10:20:00,27.95,27.96,27.83,27.87,122100.0,18.5577,18.5644,18.4781,18.5046,122100.0
2006-05-09 10:30:00,27.89,27.91,27.86,27.89,111300.0,18.5179,18.5312,18.498,18.5179,111300.0
2006-05-09 10:40:00,27.89,27.9,27.81,27.82,98500.0,18.5179,18.5245,18.4648,18.4714,98500.0
2006-05-09 10:50:00,27.83,27.9,27.81,27.88,140600.0,18.4781,18.5245,18.4648,18.5113,140600.0
2006-05-09 11:00:00,27.9,27.9,27.84,27.87,96900.0,18.5245,18.5245,18.4847,18.5046,96900.0
2006-05-09 11:10:00,27.86,27.89,27.85,27.86,89800.0,18.498,18.5179,18.4913,18.498,89800.0
2006-05-09 11:20:00,27.86,27.89,27.85,27.87,49800.0,18.498,18.5179,18.4913,18.5046,49800.0
2006-05-09 11:30:00,27.88,27.89,27.83,27.88,73000.0,18.5113,18.5179,18.4781,18.5113,73000.0
2006-05-09 11:40:00,27.89,27.9,27.85,27.85,50900.0,18.5179,18.5245,18.4913,18.4913,50900.0
2006-05-09 11:50:00,27.85,27.98,27.84,27.97,90100.0,18.4913,18.5777,18.4847,18.571,90100.0
2006-05-09 12:00:00,27.96,28.0,27.96,27.99,98200.0,18.5644,18.5909,18.5644,18.5843,98200.0
2006-05-09 12:10:00,27.99,28.02,27.96,27.97,177100.0,18.5843,18.6042,18.5644,18.571,177100.0
2006-05-09 12:20:00,27.97,27.98,27.96,27.97,42200.0,18.571,18.5777,18.5644,18.571,42200.0
2006-05-09 12:30:00,27.96,28.0,27.96,28.0,82200.0,18.5644,18.5909,18.5644,18.5909,82200.0
2006-05-09 12:40:00,27.99,28.0,27.98,27.98,47100.0,18.5843,18.5909,18.5777,18.5777,47100.0
2006-05-09 12:50:00,27.99,27.99,27.97,27.98,49700.0,18.5843,18.5843,18.571,18.5777,49700.0
2006-05-09 13:00:00,27.99,27.99,27.98,27.98,27800.0,18.5843,18.5843,18.5777,18.5777,27800.0
2006-05-09 13:10:00,27.99,27.99,27.97,27.98,38700.0,18.5843,18.5843,18.571,18.5777,38700.0
2006-05-09 13:20:00,27.98,28.0,27.98,27.99,38500.0,18.5777,18.5909,18.5777,18.5843,38500.0
2006-05-09 13:30:00,28.0,28.01,27.91,27.91,67900.0,18.5909,18.5976,18.5312,18.5312,67900.0
2006-05-09 13:40:00,27.91,27.93,27.87,27.9,52700.0,18.5312,18.5445,18.5046,18.5245,52700.0
2006-05-09 13:50:00,27.9,27.9,27.87,27.87,58200.0,18.5245,18.5245,18.5046,18.5046,58200.0
2006-05-09 14:00:00,27.88,27.88,27.81,27.81,122600.0,18.5113,18.5113,18.4648,18.4648,122600.0
2006-05-09 14:10:00,27.81,27.83,27.8,27.83,84900.0,18.4648,18.4781,18.4582,18.4781,84900.0
2006-05-09 14:20:00,27.82,27.86,27.82,27.85,63500.0,18.4714,18.498,18.4714,18.4913,63500.0
2006-05-09 14:30:00,27.85,27.89,27.84,27.88,49500.0,18.4913,18.5179,18.4847,18.5113,49500.0
2006-05-09 14:40:00,27.88,27.96,27.87,27.94,69400.0,18.5113,18.5644,18.5046,18.5511,69400.0
2006-05-09 14:50:00,27.95,27.99,27.94,27.97,60200.0,18.5577,18.5843,18.5511,18.571,60200.0
2006-05-09 15:00:00,27.98,27.99,27.96,27.98,49100.0,18.5777,18.5843,18.5644,18.5777,49100.0
2006-05-09 15:10:00,27.98,28.0,27.97,28.0,54900.0,18.5777,18.5909,18.571,18.5909,54900.0
2006-05-09 15:20:00,27.99,28.01,27.97,27.99,93900.0,18.5843,18.5976,18.571,18.5843,93900.0
2006-05-09 15:30:00,28.0,28.02,27.99,28.02,105000.0,18.5909,18.6042,18.5843,18.6042,105000.0
2006-05-09 15:40:00,28.02,28.02,27.92,27.92,136900.0,18.6042,18.6042,18.5378,18.5378,136900.0
2006-05-09 15:50:00,27.93,27.99,27.92,27.96,132100.0,18.5445,18.5843,18.5378,18.5644,132100.0
2006-05-10 09:30:00,27.82,27.9,27.5,27.66,519300.0,18.4714,18.5245,18.259,18.3652,519300.0
2006-05-10 09:40:00,27.67,27.78,27.5,27.73,227200.0,18.3718,18.4449,18.259,18.4117,227200.0
2006-05-10 09:50:00,27.75,27.78,27.58,27.59,348900.0,18.425,18.4449,18.3121,18.3187,348900.0
2006-05-10 10:00:00,27.58,27.63,27.54,27.61,260900.0,18.3121,18.3453,18.2855,18.332,260900.0
2006-05-10 10:10:00,27.6,27.61,27.57,27.58,199000.0,18.3254,18.332,18.3054,18.3121,199000.0
2006-05-10 10:20:00,27.58,27.59,27.56,27.56,147900.0,18.3121,18.3187,18.2988,18.2988,147900.0
2006-05-10 10:30:00,27.56,27.58,27.52,27.53,115700.0,18.2988,18.3121,18.2722,18.2789,115700.0
2006-05-10 10:40:00,27.52,27.54,27.44,27.48,316700.0,18.2722,18.2855,18.2191,18.2457,316700.0
2006-05-10 10:50:00,27.48,27.51,27.45,27.5,165900.0,18.2457,18.2656,18.2258,18.259,165900.0
2006-05-10 11:00:00,27.5,27.52,27.47,27.47,159300.0,18.259,18.2722,18.239,18.239,159300.0
2006-05-10 11:10:00,27.48,27.48,27.38,27.41,194300.0,18.2457,18.2457,18.1793,18.1992,194300.0
2006-05-10 11:20:00,27.4,27.41,27.31,27.37,287200.0,18.1926,18.1992,18.1328,18.1726,287200.0
2006-05-10 11:30:00,27.38,27.4,27.35,27.36,153600.0,18.1793,18.1926,18.1594,18.166,153600.0
2006-05-10 11:40:00,27.36,27.42,27.35,27.42,137500.0,18.166,18.2058,18.1594,18.2058,137500.0
2006-05-10 11:50:00,27.4,27.49,27.4,27.49,143100.0,18.1926,18.2523,18.1926,18.2523,143100.0
2006-05-10 12:00:00,27.49,27.49,27.4,27.44,219700.0,18.2523,18.2523,18.1926,18.2191,219700.0
2006-05-10 12:10:00,27.43,27.45,27.4,27.42,55700.0,18.2125,18.2258,18.1926,18.2058,55700.0
2006-05-10 12:20:00,27.42,27.43,27.37,27.39,158600.0,18.2058,18.2125,18.1726,18.1859,158600.0
2006-05-10 12:30:00,27.4,27.42,27.36,27.37,98900.0,18.1926,18.2058,18.166,18.1726,98900.0
2006-05-10 12:40:00,27.36,27.41,27.36,27.38,87000.0,18.166,18.1992,18.166,18.1793,87000.0
2006-05-10 12:50:00,27.37,27.39,27.37,27.37,75000.0,18.1726,18.1859,18.1726,18.1726,75000.0
2006-05-10 13:00:00,27.38,27.41,27.37,27.41,75400.0,18.1793,18.1992,18.1726,18.1992,75400.0
2006-05-10 13:10:00,27.4,27.41,27.38,27.39,61900.0,18.1926,18.1992,18.1793,18.1859,61900.0
2006-05-10 13:20:00,27.39,27.42,27.39,27.4,91600.0,18.1859,18.2058,18.1859,18.1926,91600.0
2006-05-10 13:30:00,27.41,27.41,27.38,27.41,84500.0,18.1992,18.1992,18.1793,18.1992,84500.0
2006-05-10 13:40:00,27.41,27.42,27.36,27.36,144700.0,18.1992,18.2058,18.166,18.166,144700.0
2006-05-10 13:50:00,27.36,27.38,27.34,27.34,134400.0,18.166,18.1793,18.1527,18.1527,134400.0
2006-05-10 14:00:00,27.34,27.34,27.28,27.3,180200.0,18.1527,18.1527,18.1129,18.1262,180200.0
2006-05-10 14:10:00,27.29,27.42,27.27,27.39,226600.0,18.1195,18.2058,18.1063,18.1859,226600.0
2006-05-10 14:20:00,27.41,27.42,27.25,27.25,443600.0,18.1992,18.2058,18.093,18.093,443600.0
2006-05-10 14:30:00,27.26,27.29,27.16,27.25,303600.0,18.0996,18.1195,18.0332,18.093,303600.0
2006-05-10 14:40:00,27.25,27.41,27.22,27.33,206900.0,18.093,18.1992,18.0731,18.1461,206900.0
2006-05-10 14:50:00,27.32,27.34,27.23,27.26,194400.0,18.1394,18.1527,18.0797,18.0996,194400.0
2006-05-10 15:00:00,27.26,27.35,27.26,27.31,194400.0,18.0996,18.1594,18.0996,18.1328,194400.0
2006-05-10 15:10:00,27.31,27.33,27.26,27.3,157100.0,18.1328,18.1461,18.0996,18.1262,157100.0
2006-05-10 15:20:00,27.3,27.33,27.21,27.21,207000.0,18.1262,18.1461,18.0664,18.0664,207000.0
2006-05-10 15:30:00,27.21,27.22,27.17,27.18,411200.0,18.0664,18.0731,18.0399,18.0465,411200.0
2006-05-10 15:40:00,27.2,27.2,27.17,27.19,260500.0,18.0598,18.0598,18.0399,18.0531,260500.0
2006-05-10 15:50:00,27.2,27.24,27.17,27.2,428600.0,18.0598,18.0863,18.0399,18.0598,428600.0
2006-05-11 09:30:00,27.16,27.29,27.14,27.19,311400.0,18.0332,18.1195,18.0199,18.0531,311400.0
2006-05-11 09:40:00,27.2,27.23,27.12,27.13,122000.0,18.0598,18.0797,18.0067,18.0133,122000.0
2006-05-11 09:50:00,27.14,27.14,26.81,26.88,429800.0,18.0199,18.0199,17.8008,17.8473,429800.0
2006-05-11 10:00:00,26.87,26.88,26.45,26.45,609500.0,17.8407,17.8473,17.5618,17.5618,609500.0
2006-05-11 10:10:00,26.45,26.48,26.27,26.47,872800.0,17.5618,17.5817,17.4423,17.5751,872800.0
2006-05-11 10:20:00,26.47,26.53,26.4,26.4,341900.0,17.5751,17.6149,17.5286,17.5286,341900.0
2006-05-11 10:30:00,26.41,26.43,26.25,26.27,493000.0,17.5352,17.5485,17.429,17.4423,493000.0
2006-05-11 10:40:00,26.28,26.31,26.03,26.07,884700.0,17.4489,17.4688,17.2829,17.3095,884700.0
2006-05-11 10:50:00,26.06,26.08,25.67,25.76,1011100.0,17.3029,17.3161,17.0439,17.1037,1011100.0
2006-05-11 11:00:00,25.75,25.82,25.68,25.81,657200.0,17.097,17.1435,17.0506,17.1369,657200.0
2006-05-11 11:10:00,25.8,25.84,25.67,25.76,613900.0,17.1302,17.1568,17.0439,17.1037,613900.0
2006-05-11 11:20:00,25.76,25.78,25.34,25.35,809000.0,17.1037,17.1169,16.8248,16.8314,809000.0
2006-05-11 11:30:00,25.35,25.53,25.32,25.53,931300.0,16.8314,16.951,16.8115,16.951,931300.0
2006-05-11 11:40:00,25.52,25.54,25.41,25.51,310300.0,16.9443,16.9576,16.8713,16.9377,310300.0
2006-05-11 11:50:00,25.52,25.52,25.41,25.43,298900.0,16.9443,16.9443,16.8713,16.8846,298900.0
2006-05-11 12:00:00,25.44,25.63,25.4,25.4,356900.0,16.8912,17.0174,16.8646,16.8646,356900.0
2006-05-11 12:10:00,25.41,25.55,25.2,25.53,614300.0,16.8713,16.9642,16.7318,16.951,614300.0
2006-05-11 12:20:00,25.54,25.74,25.53,25.69,519200.0,16.9576,17.0904,16.951,17.0572,519200.0
2006-05-11 12:30:00,25.69,25.85,25.68,25.8,739800.0,17.0572,17.1634,17.0506,17.1302,739800.0
2006-05-11 12:40:00,25.81,25.97,25.79,25.91,469100.0,17.1369,17.2431,17.1236,17.2033,469100.0
2006-05-11 12:50:00,25.91,26.05,25.89,26.01,255400.0,17.2033,17.2962,17.19,17.2697,255400.0
2006-05-11 13:00:00,26.02,26.1,25.99,25.99,259400.0,17.2763,17.3294,17.2564,17.2564,259400.0
2006-05-11 13:10:00,26.0,26.0,25.75,25.75,208200.0,17.263,17.263,17.097,17.097,208200.0
2006-05-11 13:20:00,25.75,25.83,25.71,25.82,138700.0,17.097,17.1501,17.0705,17.1435,138700.0
2006-05-11 13:30:00,25.82,25.84,25.73,25.74,159400.0,17.1435,17.1568,17.0837,17.0904,159400.0
2006-05-11 13:40:00,25.74,25.75,25.35,25.44,327200.0,17.0904,17.097,16.8314,16.8912,327200.0
2006-05-11 13:50:00,25.44,25.65,25.4,25.64,246500.0,16.8912,17.0306,16.8646,17.024,246500.0
2006-05-11 14:00:00,25.64,25.7,25.63,25.63,197400.0,17.024,17.0638,17.0174,17.0174,197400.0
2006-05-11 14:10:00,25.63,25.64,25.57,25.61,224800.0,17.0174,17.024,16.9775,17.0041,224800.0
2006-05-11 14:20:00,25.61,25.65,25.59,25.64,159000.0,17.0041,17.0306,16.9908,17.024,159000.0
2006-05-11 14:30:00,25.64,25.83,25.64,25.8,215400.0,17.024,17.1501,17.024,17.1302,215400.0
2006-05-11 14:40:00,25.79,25.79,25.67,25.7,133700.0,17.1236,17.1236,17.0439,17.0638,133700.0
2006-05-11 14:50:00,25.7,25.78,25.67,25.75,245700.0,17.0638,17.1169,17.0439,17.097,245700.0
2006-05-11 15:00:00,25.75,25.75,25.67,25.67,237200.0,17.097,17.097,17.0439,17.0439,237200.0
2006-05-11 15:10:00,25.67,25.83,25.67,25.8,277700.0,17.0439,17.1501,17.0439,17.1302,277700.0
2006-05-11 15:20:00,25.8,25.8,25.65,25.66,294100.0,17.1302,17.1302,17.0306,17.0373,294100.0
2006-05-11 15:30:00,25.66,25.67,25.56,25.64,458200.0,17.0373,17.0439,16.9709,17.024,458200.0
2006-05-11 15:40:00,25.64,25.83,25.64,25.81,566200.0,17.024,17.1501,17.024,17.1369,566200.0
2006-05-11 15:50:00,25.81,25.81,25.69,25.74,518900.0,17.1369,17.1369,17.0572,17.0904,518900.0
2006-05-12 09:30:00,25.03,25.4,25.03,25.24,833800.0,16.619,16.8646,16.619,16.7584,833800.0
2006-05-12 09:40:00,25.24,25.39,25.2,25.35,807600.0,16.7584,16.858,16.7318,16.8314,807600.0
2006-05-12 09:50:00,25.39,25.49,25.36,25.37,459000.0,16.858,16.9244,16.8381,16.8447,459000.0
2006-05-12 10:00:00,25.37,25.52,25.29,25.29,416600.0,16.8447,16.9443,16.7916,16.7916,416600.0
2006-05-12 10:10:00,25.3,25.55,25.3,25.4,265800.0,16.7982,16.9642,16.7982,16.8646,265800.0
2006-05-12 10:20:00,25.4,25.46,25.32,25.36,248000.0,16.8646,16.9045,16.8115,16.8381,248000.0
2006-05-12 10:30:00,25.35,25.36,25.26,25.28,318000.0,16.8314,16.8381,16.7717,16.785,318000.0
2006-05-12 10:40:00,25.28,25.31,25.09,25.09,306800.0,16.785,16.8049,16.6588,16.6588,306800.0
2006-05-12 10:50:00,25.09,25.1,24.63,24.82,1331100.0,16.6588,16.6655,16.3534,16.4795,1331100.0
2006-05-12 11:00:00,24.81,24.84,24.71,24.75,425000.0,16.4729,16.4928,16.4065,16.4331,425000.0
2006-05-12 11:10:00,24.75,24.78,24.62,24.7,516600.0,16.4331,16.453,16.3468,16.3999,516600.0
2006-05-12 11:20:00,24.71,24.83,24.7,24.71,310100.0,16.4065,16.4862,16.3999,16.4065,310100.0
2006-05-12 11:30:00,24.7,24.88,24.67,24.87,247200.0,16.3999,16.5194,16.3799,16.5127,247200.0
2006-05-12 11:40:00,24.87,25.01,24.87,24.9,652200.0,16.5127,16.6057,16.5127,16.5327,652200.0
2006-05-12 11:50:00,24.88,24.95,24.83,24.93,464200.0,16.5194,16.5659,16.4862,16.5526,464200.0
2006-05-12 12:00:00,24.93,25.04,24.9,24.99,243700.0,16.5526,16.6256,16.5327,16.5924,243700.0
2006-05-12 12:10:00,24.99,25.02,24.91,24.97,175500.0,16.5924,16.6123,16.5393,16.5791,175500.0
2006-05-12 12:20:00,24.96,24.99,24.84,24.87,176000.0,16.5725,16.5924,16.4928,16.5127,176000.0
2006-05-12 12:30:00,24.86,24.86,24.7,24.71,487300.0,16.5061,16.5061,16.3999,16.4065,487300.0
2006-05-12 12:40:00,24.71,24.86,24.71,24.76,197800.0,16.4065,16.5061,16.4065,16.4397,197800.0
2006-05-12 12:50:00,24.76,24.78,24.69,24.76,210900.0,16.4397,16.453,16.3932,16.4397,210900.0
2006-05-12 13:00:00,24.77,24.8,24.71,24.71,156700.0,16.4463,16.4663,16.4065,16.4065,156700.0
2006-05-12 13:10:00,24.71,24.79,24.7,24.77,188700.0,16.4065,16.4596,16.3999,16.4463,188700.0
2006-05-12 13:20:00,24.77,24.82,24.76,24.81,123200.0,16.4463,16.4795,16.4397,16.4729,123200.0
2006-05-12 13:30:00,24.8,24.82,24.78,24.78,212900.0,16.4663,16.4795,16.453,16.453,212900.0
2006-05-12 13:40:00,24.79,24.79,24.69,24.69,265200.0,16.4596,16.4596,16.3932,16.3932,265200.0
2006-05-12 13:50:00,24.7,24.77,24.68,24.75,163800.0,16.3999,16.4463,16.3866,16.4331,163800.0
2006-05-12 14:00:00,24.75,24.81,24.71,24.77,169600.0,16.4331,16.4729,16.4065,16.4463,169600.0
2006-05-12 14:10:00,24.77,24.95,24.77,24.89,212900.0,16.4463,16.5659,16.4463,16.526,212900.0
2006-05-12 14:20:00,24.89,24.99,24.88,24.97,173300.0,16.526,16.5924,16.5194,16.5791,173300.0
2006-05-12 14:30:00,24.97,24.97,24.9,24.94,213200.0,16.5791,16.5791,16.5327,16.5592,213200.0
2006-05-12 14:40:00,24.94,24.99,24.94,24.96,233700.0,16.5592,16.5924,16.5592,16.5725,233700.0
2006-05-12 14:50:00,24.96,24.97,24.78,24.85,286300.0,16.5725,16.5791,16.453,16.4995,286300.0
2006-05-12 15:00:00,24.84,24.98,24.82,24.9,228900.0,16.4928,16.5858,16.4795,16.5327,228900.0
2006-05-12 15:10:00,24.9,24.94,24.88,24.93,316000.0,16.5327,16.5592,16.5194,16.5526,316000.0
2006-05-12 15:20:00,24.93,24.95,24.9,24.95,225700.0,16.5526,16.5659,16.5327,16.5659,225700.0
2006-05-12 15:30:00,24.95,24.95,24.86,24.91,307200.0,16.5659,16.5659,16.5061,16.5393,307200.0
2006-05-12 15:40:00,24.9,24.97,24.9,24.95,324600.0,16.5327,16.5791,16.5327,16.5659,324600.0
2006-05-12 15:50:00,24.95,24.97,24.9,24.96,710600.0,16.5659,16.5791,16.5327,16.5725,710600.0
2006-05-15 09:30:00,24.85,24.91,24.53,24.55,630500.0,16.4995,16.5393,16.287,16.3003,630500.0
2006-05-15 09:40:00,24.56,24.7,24.53,24.68,349200.0,16.3069,16.3999,16.287,16.3866,349200.0
2006-05-15 09:50:00,24.68,24.71,24.3,24.39,275100.0,16.3866,16.4065,16.1343,16.194,275100.0
2006-05-15 10:00:00,24.38,24.4,24.28,24.33,712200.0,16.1874,16.2007,16.121,16.1542,712200.0
2006-05-15 10:10:00,24.35,24.62,24.31,24.6,329200.0,16.1675,16.3468,16.1409,16.3335,329200.0
2006-05-15 10:20:00,24.6,24.61,24.42,24.56,240100.0,16.3335,16.3401,16.214,16.3069,240100.0
2006-05-15 10:30:00,24.56,24.72,24.48,24.72,421700.0,16.3069,16.4131,16.2538,16.4131,421700.0
2006-05-15 10:40:00,24.71,24.82,24.71,24.78,263300.0,16.4065,16.4795,16.4065,16.453,263300.0
2006-05-15 10:50:00,24.8,24.92,24.78,24.84,298800.0,16.4663,16.5459,16.453,16.4928,298800.0
2006-05-15 11:00:00,24.85,24.94,24.83,24.86,271000.0,16.4995,16.5592,16.4862,16.5061,271000.0
2006-05-15 11:10:00,24.86,24.94,24.85,24.92,231700.0,16.5061,16.5592,16.4995,16.5459,231700.0
2006-05-15 11:20:00,24.92,24.95,24.88,24.91,283400.0,16.5459,16.5659,16.5194,16.5393,283400.0
2006-05-15 11:30:00,24.91,24.92,24.83,24.85,191300.0,16.5393,16.5459,16.4862,16.4995,191300.0
2006-05-15 11:40:00,24.85,24.89,24.84,24.86,139300.0,16.4995,16.526,16.4928,16.5061,139300.0
2006-05-15 11:50:00,24.86,25.0,24.84,25.0,246400.0,16.5061,16.5991,16.4928,16.5991,246400.0
2006-05-15 12:00:00,25.01,25.07,24.99,25.04,267600.0,16.6057,16.6455,16.5924,16.6256,267600.0
2006-05-15 12:10:00,25.03,25.06,25.02,25.05,184700.0,16.619,16.6389,16.6123,16.6323,184700.0
2006-05-15 12:20:00,25.05,25.05,25.02,25.04,104400.0,16.6323,16.6323,16.6123,16.6256,104400.0
2006-05-15 12:30:00,25.03,25.07,25.03,25.05,152600.0,16.619,16.6455,16.619,16.6323,152600.0
2006-05-15 12:40:00,25.06,25.11,25.05,25.1,203100.0,16.6389,16.6721,16.6323,16.6655,203100.0
2006-05-15 12:50:00,25.1,25.14,25.1,25.12,140000.0,16.6655,16.692,16.6655,16.6787,140000.0
2006-05-15 13:00:00,25.13,25.13,24.95,24.96,235000.0,16.6854,16.6854,16.5659,16.5725,235000.0
2006-05-15 13:10:00,24.96,25.02,24.87,24.88,138400.0,16.5725,16.6123,16.5127,16.5194,138400.0
2006-05-15 13:20:00,24.87,24.88,24.8,24.86,452700.0,16.5127,16.5194,16.4663,16.5061,452700.0
2006-05-15 13:30:00,24.85,24.89,24.84,24.86,547000.0,16.4995,16.526,16.4928,16.5061,547000.0
2006-05-15 13:40:00,24.86,24.87,24.84,24.87,295300.0,16.5061,16.5127,16.4928,16.5127,295300.0
2006-05-15 13:50:00,24.87,24.87,24.61,24.62,274400.0,16.5127,16.5127,16.3401,16.3468,274400.0
2006-05-15 14:00:00,24.62,24.76,24.61,24.72,248400.0,16.3468,16.4397,16.3401,16.4131,248400.0
2006-05-15 14:10:00,24.71,24.71,24.54,24.58,189500.0,16.4065,16.4065,16.2936,16.3202,189500.0
2006-05-15 14:20:00,24.58,24.69,24.55,24.69,408400.0,16.3202,16.3932,16.3003,16.3932,408400.0
2006-05-15 14:30:00,24.69,24.77,24.68,24.68,205800.0,16.3932,16.4463,16.3866,16.3866,205800.0
2006-05-15 14:40:00,24.68,24.71,24.61,24.66,485100.0,16.3866,16.4065,16.3401,16.3733,485100.0
2006-05-15 14:50:00,24.66,24.7,24.61,24.63,186000.0,16.3733,16.3999,16.3401,16.3534,186000.0
2006-05-15 15:00:00,24.62,24.68,24.61,24.65,404700.0,16.3468,16.3866,16.3401,16.3667,404700.0
2006-05-15 15:10:00,24.65,24.67,24.59,24.6,468600.0,16.3667,16.3799,16.3268,16.3335,468600.0
2006-05-15 15:20:00,24.6,24.6,24.56,24.58,217300.0,16.3335,16.3335,16.3069,16.3202,217300.0
2006-05-15 15:30:00,24.58,24.63,24.56,24.61,326500.0,16.3202,16.3534,16.3069,16.3401,326500.0
2006-05-15 15:40:00,24.61,24.69,24.59,24.67,373300.0,16.3401,16.3932,16.3268,16.3799,373300.0
2006-05-15 15:50:00,24.67,24.72,24.63,24.64,673300.0,16.3799,16.4131,16.3534,16.36,673300.0
2006-05-16 09:30:00,24.8,24.99,24.8,24.87,727600.0,16.4663,16.5924,16.4663,16.5127,727600.0
2006-05-16 09:40:00,24.86,24.97,24.85,24.86,532100.0,16.5061,16.5791,16.4995,16.5061,532100.0
2006-05-16 09:50:00,24.86,24.96,24.85,24.92,802200.0,16.5061,16.5725,16.4995,16.5459,802200.0
2006-05-16 10:00:00,24.92,24.99,24.88,24.94,158500.0,16.5459,16.5924,16.5194,16.5592,158500.0
2006-05-16 10:10:00,24.94,24.96,24.86,24.93,182300.0,16.5592,16.5725,16.5061,16.5526,182300.0
2006-05-16 10:20:00,24.93,24.96,24.89,24.89,125700.0,16.5526,16.5725,16.526,16.526,125700.0
2006-05-16 10:30:00,24.89,24.92,24.85,24.86,123700.0,16.526,16.5459,16.4995,16.5061,123700.0
2006-05-16 10:40:00,24.86,24.89,24.74,24.89,191400.0,16.5061,16.526,16.4264,16.526,191400.0
2006-05-16 10:50:00,24.88,24.9,24.78,24.79,213000.0,16.5194,16.5327,16.453,16.4596,213000.0
2006-05-16 11:00:00,24.79,24.88,24.73,24.88,258900.0,16.4596,16.5194,16.4198,16.5194,258900.0
2006-05-16 11:10:00,24.88,24.88,24.81,24.82,181800.0,16.5194,16.5194,16.4729,16.4795,181800.0
2006-05-16 11:20:00,24.82,24.83,24.77,24.79,146300.0,16.4795,16.4862,16.4463,16.4596,146300.0
2006-05-16 11:30:00,24.79,24.82,24.72,24.79,183300.0,16.4596,16.4795,16.4131,16.4596,183300.0
2006-05-16 11:40:00,24.8,24.82,24.63,24.67,230100.0,16.4663,16.4795,16.3534,16.3799,230100.0
2006-05-16 11:50:00,24.67,24.69,24.56,24.56,166900.0,16.3799,16.3932,16.3069,16.3069,166900.0
2006-05-16 12:00:00,24.57,24.65,24.55,24.65,163400.0,16.3136,16.3667,16.3003,16.3667,163400.0
2006-05-16 12:10:00,24.64,24.65,24.6,24.62,161000.0,16.36,16.3667,16.3335,16.3468,161000.0
2006-05-16 12:20:00,24.63,24.63,24.59,24.63,119200.0,16.3534,16.3534,16.3268,16.3534,119200.0
2006-05-16 12:30:00,24.62,24.76,24.62,24.76,136200.0,16.3468,16.4397,16.3468,16.4397,136200.0
2006-05-16 12:40:00,24.76,24.77,24.7,24.72,151200.0,16.4397,16.4463,16.3999,16.4131,151200.0
2006-05-16 12:50:00,24.71,24.73,24.69,24.7,449300.0,16.4065,16.4198,16.3932,16.3999,449300.0
2006-05-16 13:00:00,24.7,24.71,24.67,24.7,282100.0,16.3999,16.4065,16.3799,16.3999,282100.0
2006-05-16 13:10:00,24.7,24.77,24.69,24.75,161000.0,16.3999,16.4463,16.3932,16.4331,161000.0
2006-05-16 13:20:00,24.75,24.79,24.7,24.78,175300.0,16.4331,16.4596,16.3999,16.453,175300.0
2006-05-16 13:30:00,24.78,24.79,24.72,24.75,824600.0,16.453,16.4596,16.4131,16.4331,824600.0
2006-05-16 13:40:00,24.75,24.75,24.66,24.66,115700.0,16.4331,16.4331,16.3733,16.3733,115700.0
2006-05-16 13:50:00,24.66,24.72,24.66,24.7,51700.0,16.3733,16.4131,16.3733,16.3999,51700.0
2006-05-16 14:00:00,24.7,24.7,24.62,24.65,95200.0,16.3999,16.3999,16.3468,16.3667,95200.0
2006-05-16 14:10:00,24.66,24.66,24.6,24.61,71800.0,16.3733,16.3733,16.3335,16.3401,71800.0
2006-05-16 14:20:00,24.61,24.63,24.54,24.62,197600.0,16.3401,16.3534,16.2936,16.3468,197600.0
2006-05-16 14:30:00,24.62,24.67,24.58,24.64,162900.0,16.3468,16.3799,16.3202,16.36,162900.0
2006-05-16 14:40:00,24.65,24.66,24.56,24.58,57900.0,16.3667,16.3733,16.3069,16.3202,57900.0
2006-05-16 14:50:00,24.57,24.58,24.52,24.53,130300.0,16.3136,16.3202,16.2804,16.287,130300.0
2006-05-16 15:00:00,24.53,24.62,24.52,24.6,141300.0,16.287,16.3468,16.2804,16.3335,141300.0
2006-05-16 15:10:00,24.61,24.62,24.5,24.53,196900.0,16.3401,16.3468,16.2671,16.287,196900.0
2006-05-16 15:20:00,24.54,24.58,24.51,24.55,134500.0,16.2936,16.3202,16.2737,16.3003,134500.0
2006-05-16 15:30:00,24.55,24.56,24.53,24.55,107300.0,16.3003,16.3069,16.287,16.3003,107300.0
2006-05-16 15:40:00,24.55,24.63,24.55,24.6,239600.0,16.3003,16.3534,16.3003,16.3335,239600.0
2006-05-16 15:50:00,24.61,24.64,24.55,24.55,442100.0,16.3401,16.36,16.3003,16.3003,442100.0
2006-05-17 09:30:00,24.26,24.6,24.25,24.59,385500.0,16.1077,16.3335,16.1011,16.3268,385500.0
2006-05-17 09:40:00,24.58,24.86,24.51,24.83,406300.0,16.3202,16.5061,16.2737,16.4862,406300.0
2006-05-17 09:50:00,24.86,24.95,24.77,24.84,588500.0,16.5061,16.5659,16.4463,16.4928,588500.0
2006-05-17 10:00:00,24.85,24.87,24.8,24.81,264500.0,16.4995,16.5127,16.4663,16.4729,264500.0
2006-05-17 10:10:00,24.81,24.88,24.67,24.88,315600.0,16.4729,16.5194,16.3799,16.5194,315600.0
2006-05-17 10:20:00,24.89,24.97,24.86,24.87,529900.0,16.526,16.5791,16.5061,16.5127,529900.0
2006-05-17 10:30:00,24.87,24.88,24.69,24.7,183800.0,16.5127,16.5194,16.3932,16.3999,183800.0
2006-05-17 10:40:00,24.69,24.73,24.58,24.72,166000.0,16.3932,16.4198,16.3202,16.4131,166000.0
2006-05-17 10:50:00,24.72,24.73,24.65,24.65,138100.0,16.4131,16.4198,16.3667,16.3667,138100.0
2006-05-17 11:00:00,24.65,24.69,24.64,24.65,205700.0,16.3667,16.3932,16.36,16.3667,205700.0
2006-05-17 11:10:00,24.66,24.67,24.5,24.5,634600.0,16.3733,16.3799,16.2671,16.2671,634600.0
2006-05-17 11:20:00,24.5,24.51,24.3,24.32,367100.0,16.2671,16.2737,16.1343,16.1476,367100.0
2006-05-17 11:30:00,24.33,24.35,24.19,24.32,395000.0,16.1542,16.1675,16.0612,16.1476,395000.0
2006-05-17 11:40:00,24.33,24.5,24.3,24.48,412300.0,16.1542,16.2671,16.1343,16.2538,412300.0
2006-05-17 11:50:00,24.49,24.56,24.48,24.55,367900.0,16.2604,16.3069,16.2538,16.3003,367900.0
2006-05-17 12:00:00,24.55,24.62,24.55,24.58,442700.0,16.3003,16.3468,16.3003,16.3202,442700.0
2006-05-17 12:10:00,24.59,24.68,24.58,24.66,211900.0,16.3268,16.3866,16.3202,16.3733,211900.0
2006-05-17 12:20:00,24.66,24.67,24.62,24.65,813400.0,16.3733,16.3799,16.3468,16.3667,813400.0
2006-05-17 12:30:00,24.65,24.66,24.62,24.64,1372800.0,16.3667,16.3733,16.3468,16.36,1372800.0
2006-05-17 12:40:00,24.64,24.67,24.59,24.6,192400.0,16.36,16.3799,16.3268,16.3335,192400.0
2006-05-17 12:50:00,24.6,24.63,24.55,24.55,317100.0,16.3335,16.3534,16.3003,16.3003,317100.0
2006-05-17 13:00:00,24.55,24.58,24.42,24.46,136800.0,16.3003,16.3202,16.214,16.2405,136800.0
2006-05-17 13:10:00,24.46,24.47,24.28,24.28,105000.0,16.2405,16.2472,16.121,16.121,105000.0
2006-05-17 13:20:00,24.28,24.31,24.22,24.22,206300.0,16.121,16.1409,16.0812,16.0812,206300.0
2006-05-17 13:30:00,24.22,24.23,24.11,24.17,283300.0,16.0812,16.0878,16.0081,16.048,283300.0
2006-05-17 13:40:00,24.17,24.26,24.15,24.25,185900.0,16.048,16.1077,16.0347,16.1011,185900.0
2006-05-17 13:50:00,24.25,24.43,24.25,24.4,218700.0,16.1011,16.2206,16.1011,16.2007,218700.0
2006-05-17 14:00:00,24.4,24.45,24.38,24.4,117500.0,16.2007,16.2339,16.1874,16.2007,117500.0
2006-05-17 14:10:00,24.4,24.4,24.34,24.34,165100.0,16.2007,16.2007,16.1608,16.1608,165100.0
2006-05-17 14:20:00,24.34,24.44,24.34,24.43,152600.0,16.1608,16.2272,16.1608,16.2206,152600.0
2006-05-17 14:30:00,24.43,24.45,24.31,24.32,167600.0,16.2206,16.2339,16.1409,16.1476,167600.0
2006-05-17 14:40:00,24.33,24.36,24.25,24.25,177300.0,16.1542,16.1741,16.1011,16.1011,177300.0
2006-05-17 14:50:00,24.27,24.34,24.19,24.3,181500.0,16.1144,16.1608,16.0612,16.1343,181500.0
2006-05-17 15:00:00,24.3,24.44,24.28,24.44,159300.0,16.1343,16.2272,16.121,16.2272,159300.0
2006-05-17 15:10:00,24.44,24.5,24.41,24.43,188300.0,16.2272,16.2671,16.2073,16.2206,188300.0
2006-05-17 15:20:00,24.44,24.48,24.35,24.36,200200.0,16.2272,16.2538,16.1675,16.1741,200200.0
2006-05-17 15:30:00,24.37,24.43,24.34,24.42,197500.0,16.1808,16.2206,16.1608,16.214,197500.0
2006-05-17 15:40:00,24.42,24.45,24.41,24.45,285600.0,16.214,16.2339,16.2073,16.2339,285600.0
2006-05-17 15:50:00,24.46,24.48,24.34,24.34,421700.0,16.2405,16.2538,16.1608,16.1608,421700.0
2006-05-18 09:30:00,24.5,24.71,24.33,24.68,598700.0,16.2671,16.4065,16.1542,16.3866,598700.0
2006-05-18 09:40:00,24.7,24.91,24.62,24.63,404100.0,16.3999,16.5393,16.3468,16.3534,404100.0
2006-05-18 09:50:00,24.64,24.72,24.5,24.67,269200.0,16.36,16.4131,16.2671,16.3799,269200.0
2006-05-18 10:00:00,24.67,24.73,24.65,24.71,233700.0,16.3799,16.4198,16.3667,16.4065,233700.0
2006-05-18 10:10:00,24.71,24.75,24.65,24.7,351400.0,16.4065,16.4331,16.3667,16.3999,351400.0
2006-05-18 10:20:00,24.7,24.73,24.62,24.64,286100.0,16.3999,16.4198,16.3468,16.36,286100.0
2006-05-18 10:30:00,24.64,24.69,24.51,24.53,310700.0,16.36,16.3932,16.2737,16.287,310700.0
2006-05-18 10:40:00,24.53,24.59,24.5,24.57,174700.0,16.287,16.3268,16.2671,16.3136,174700.0
2006-05-18 10:50:00,24.58,24.66,24.56,24.65,181400.0,16.3202,16.3733,16.3069,16.3667,181400.0
2006-05-18 11:00:00,24.65,24.66,24.38,24.43,286500.0,16.3667,16.3733,16.1874,16.2206,286500.0
2006-05-18 11:10:00,24.43,24.5,24.33,24.43,279500.0,16.2206,16.2671,16.1542,16.2206,279500.0
2006-05-18 11:20:00,24.44,24.51,24.37,24.47,189600.0,16.2272,16.2737,16.1808,16.2472,189600.0
2006-05-18 11:30:00,24.47,24.51,24.36,24.38,136400.0,16.2472,16.2737,16.1741,16.1874,136400.0
2006-05-18 11:40:00,24.38,24.59,24.36,24.58,171100.0,16.1874,16.3268,16.1741,16.3202,171100.0
2006-05-18 11:50:00,24.58,24.65,24.47,24.54,199100.0,16.3202,16.3667,16.2472,16.2936,199100.0
2006-05-18 12:00:00,24.54,24.64,24.48,24.62,120600.0,16.2936,16.36,16.2538,16.3468,120600.0
2006-05-18 12:10:00,24.63,24.65,24.55,24.56,104500.0,16.3534,16.3667,16.3003,16.3069,104500.0
2006-05-18 12:20:00,24.55,24.59,24.51,24.56,90400.0,16.3003,16.3268,16.2737,16.3069,90400.0
2006-05-18 12:30:00,24.55,24.56,24.45,24.46,82800.0,16.3003,16.3069,16.2339,16.2405,82800.0
2006-05-18 12:40:00,24.46,24.58,24.46,24.56,107000.0,16.2405,16.3202,16.2405,16.3069,107000.0
2006-05-18 12:50:00,24.56,24.65,24.53,24.59,103600.0,16.3069,16.3667,16.287,16.3268,103600.0
2006-05-18 13:00:00,24.6,24.61,24.54,24.54,73300.0,16.3335,16.3401,16.2936,16.2936,73300.0
2006-05-18 13:10:00,24.55,24.56,24.48,24.49,103300.0,16.3003,16.3069,16.2538,16.2604,103300.0
2006-05-18 13:20:00,24.5,24.54,24.48,24.5,48000.0,16.2671,16.2936,16.2538,16.2671,48000.0
2006-05-18 13:30:00,24.51,24.57,24.5,24.55,102700.0,16.2737,16.3136,16.2671,16.3003,102700.0
2006-05-18 13:40:00,24.55,24.56,24.5,24.52,64000.0,16.3003,16.3069,16.2671,16.2804,64000.0
2006-05-18 13:50:00,24.53,24.58,24.51,24.57,62500.0,16.287,16.3202,16.2737,16.3136,62500.0
2006-05-18 14:00:00,24.58,24.58,24.51,24.51,114600.0,16.3202,16.3202,16.2737,16.2737,114600.0
2006-05-18 14:10:00,24.52,24.52,24.45,24.45,70000.0,16.2804,16.2804,16.2339,16.2339,70000.0
2006-05-18 14:20:00,24.46,24.48,24.44,24.46,122600.0,16.2405,16.2538,16.2272,16.2405,122600.0
2006-05-18 14:30:00,24.46,24.53,24.43,24.5,133200.0,16.2405,16.287,16.2206,16.2671,133200.0
2006-05-18 14:40:00,24.5,24.51,24.44,24.46,141000.0,16.2671,16.2737,16.2272,16.2405,141000.0
2006-05-18 14:50:00,24.46,24.47,24.32,24.32,197800.0,16.2405,16.2472,16.1476,16.1476,197800.0
2006-05-18 15:00:00,24.32,24.33,24.27,24.3,218400.0,16.1476,16.1542,16.1144,16.1343,218400.0
2006-05-18 15:10:00,24.3,24.31,24.17,24.18,235000.0,16.1343,16.1409,16.048,16.0546,235000.0
2006-05-18 15:20:00,24.18,24.2,24.1,24.15,335400.0,16.0546,16.0679,16.0015,16.0347,335400.0
2006-05-18 15:30:00,24.16,24.31,24.13,24.15,287600.0,16.0413,16.1409,16.0214,16.0347,287600.0
2006-05-18 15:40:00,24.15,24.16,23.9,23.94,751300.0,16.0347,16.0413,15.8687,15.8953,751300.0
2006-05-18 15:50:00,23.94,23.99,23.88,23.89,678000.0,15.8953,15.9285,15.8554,15.8621,678000.0
2006-05-19 09:30:00,24.05,24.3,24.04,24.24,1136200.0,15.9683,16.1343,15.9617,16.0944,1136200.0
2006-05-19 09:40:00,24.24,24.3,24.14,24.19,249400.0,16.0944,16.1343,16.028,16.0612,249400.0
2006-05-19 09:50:00,24.2,24.27,24.15,24.21,134200.0,16.0679,16.1144,16.0347,16.0745,134200.0
2006-05-19 10:00:00,24.19,24.19,24.05,24.06,201900.0,16.0612,16.0612,15.9683,15.9749,201900.0
2006-05-19 10:10:00,24.06,24.12,24.04,24.1,171500.0,15.9749,16.0148,15.9617,16.0015,171500.0
2006-05-19 10:20:00,24.1,24.1,23.92,24.01,250000.0,16.0015,16.0015,15.882,15.9417,250000.0
2006-05-19 10:30:00,24.01,24.11,24.01,24.08,277400.0,15.9417,16.0081,15.9417,15.9882,277400.0
2006-05-19 10:40:00,24.08,24.09,24.03,24.06,122400.0,15.9882,15.9949,15.955,15.9749,122400.0
2006-05-19 10:50:00,24.06,24.06,23.93,23.94,264000.0,15.9749,15.9749,15.8886,15.8953,264000.0
2006-05-19 11:00:00,23.94,23.97,23.86,23.87,274800.0,15.8953,15.9152,15.8421,15.8488,274800.0
2006-05-19 11:10:00,23.87,23.87,23.41,23.68,530300.0,15.8488,15.8488,15.5434,15.7226,530300.0
2006-05-19 11:20:00,23.69,23.92,23.68,23.91,319600.0,15.7293,15.882,15.7226,15.8753,319600.0
2006-05-19 11:30:00,23.91,23.93,23.83,23.92,256900.0,15.8753,15.8886,15.8222,15.882,256900.0
2006-05-19 11:40:00,23.92,23.95,23.85,23.85,217000.0,15.882,15.9019,15.8355,15.8355,217000.0
2006-05-19 11:50:00,23.85,23.85,23.67,23.82,173000.0,15.8355,15.8355,15.716,15.8156,173000.0
2006-05-19 12:00:00,23.84,24.11,23.83,24.08,398500.0,15.8289,16.0081,15.8222,15.9882,398500.0
2006-05-19 12:10:00,24.09,24.2,24.09,24.12,390100.0,15.9949,16.0679,15.9949,16.0148,390100.0
2006-05-19 12:20:00,24.12,24.15,24.05,24.13,278600.0,16.0148,16.0347,15.9683,16.0214,278600.0
2006-05-19 12:30:00,24.13,24.29,24.06,24.29,240000.0,16.0214,16.1276,15.9749,16.1276,240000.0
2006-05-19 12:40:00,24.29,24.53,24.28,24.37,403600.0,16.1276,16.287,16.121,16.1808,403600.0
2006-05-19 12:50:00,24.39,24.63,24.36,24.54,282400.0,16.194,16.3534,16.1741,16.2936,282400.0
2006-05-19 13:00:00,24.54,24.62,24.5,24.55,305300.0,16.2936,16.3468,16.2671,16.3003,305300.0
2006-05-19 13:10:00,24.54,24.71,24.53,24.64,258300.0,16.2936,16.4065,16.287,16.36,258300.0
2006-05-19 13:20:00,24.63,24.69,24.58,24.6,1563500.0,16.3534,16.3932,16.3202,16.3335,1563500.0
2006-05-19 13:30:00,24.6,24.61,24.49,24.5,511800.0,16.3335,16.3401,16.2604,16.2671,511800.0
2006-05-19 13:40:00,24.5,24.57,24.48,24.51,392700.0,16.2671,16.3136,16.2538,16.2737,392700.0
2006-05-19 13:50:00,24.51,24.55,24.43,24.51,266100.0,16.2737,16.3003,16.2206,16.2737,266100.0
2006-05-19 14:00:00,24.5,24.63,24.5,24.61,191600.0,16.2671,16.3534,16.2671,16.3401,191600.0
2006-05-19 14:10:00,24.61,24.64,24.58,24.58,374200.0,16.3401,16.36,16.3202,16.3202,374200.0
2006-05-19 14:20:00,24.6,24.68,24.58,24.68,300200.0,16.3335,16.3866,16.3202,16.3866,300200.0
2006-05-19 14:30:00,24.68,24.75,24.66,24.66,221000.0,16.3866,16.4331,16.3733,16.3733,221000.0
2006-05-19 14:40:00,24.67,24.72,24.64,24.64,272100.0,16.3799,16.4131,16.36,16.36,272100.0
2006-05-19 14:50:00,24.64,24.65,24.5,24.5,299200.0,16.36,16.3667,16.2671,16.2671,299200.0
2006-05-19 15:00:00,24.5,24.59,24.49,24.55,139400.0,16.2671,16.3268,16.2604,16.3003,139400.0
2006-05-19 15:10:00,24.55,24.55,24.41,24.44,193200.0,16.3003,16.3003,16.2073,16.2272,193200.0
2006-05-19 15:20:00,24.44,24.61,24.38,24.59,199700.0,16.2272,16.3401,16.1874,16.3268,199700.0
2006-05-19 15:30:00,24.59,24.6,24.38,24.43,236000.0,16.3268,16.3335,16.1874,16.2206,236000.0
2006-05-19 15:40:00,24.43,24.52,24.4,24.52,272200.0,16.2206,16.2804,16.2007,16.2804,272200.0
2006-05-19 15:50:00,24.51,24.57,24.49,24.49,477800.0,16.2737,16.3136,16.2604,16.2604,477800.0
2006-05-22 09:30:00,24.12,24.12,23.83,23.89,704300.0,16.0148,16.0148,15.8222,15.8621,704300.0
2006-05-22 09:40:00,23.9,23.95,23.79,23.89,482300.0,15.8687,15.9019,15.7957,15.8621,482300.0
2006-05-22 09:50:00,23.87,23.94,23.67,23.78,429100.0,15.8488,15.8953,15.716,15.789,429100.0
2006-05-22 10:00:00,23.77,23.78,23.51,23.55,442900.0,15.7824,15.789,15.6098,15.6363,442900.0
2006-05-22 10:10:00,23.54,23.55,23.09,23.15,738600.0,15.6297,15.6363,15.3309,15.3707,738600.0
2006-05-22 10:20:00,23.15,23.85,22.7,22.96,1240300.0,15.3707,15.8355,15.0719,15.2446,1240300.0
2006-05-22 10:30:00,22.97,22.98,22.81,22.84,1022900.0,15.2512,15.2579,15.145,15.1649,1022900.0
2006-05-22 10:40:00,22.84,22.88,22.77,22.82,715300.0,15.1649,15.1915,15.1184,15.1516,715300.0
2006-05-22 10:50:00,22.82,23.15,22.81,23.05,575900.0,15.1516,15.3707,15.145,15.3043,575900.0
2006-05-22 11:00:00,23.04,23.1,22.99,23.06,544500.0,15.2977,15.3375,15.2645,15.311,544500.0
2006-05-22 11:10:00,23.06,23.09,22.95,23.07,529300.0,15.311,15.3309,15.2379,15.3176,529300.0
2006-05-22 11:20:00,23.07,23.22,23.07,23.15,544100.0,15.3176,15.4172,15.3176,15.3707,544100.0
2006-05-22 11:30:00,23.14,23.37,23.14,23.33,409400.0,15.3641,15.5168,15.3641,15.4902,409400.0
2006-05-22 11:40:00,23.34,23.36,23.15,23.16,467900.0,15.4969,15.5102,15.3707,15.3774,467900.0
2006-05-22 11:50:00,23.15,23.22,22.99,23.1,444800.0,15.3707,15.4172,15.2645,15.3375,444800.0
2006-05-22 12:00:00,23.1,23.2,23.06,23.1,395000.0,15.3375,15.4039,15.311,15.3375,395000.0
2006-05-22 12:10:00,23.09,23.2,23.07,23.1,345300.0,15.3309,15.4039,15.3176,15.3375,345300.0
2006-05-22 12:20:00,23.1,23.14,23.01,23.08,231400.0,15.3375,15.3641,15.2778,15.3242,231400.0
2006-05-22 12:30:00,23.09,23.14,23.03,23.09,206200.0,15.3309,15.3641,15.2911,15.3309,206200.0
2006-05-22 12:40:00,23.09,23.13,23.05,23.08,205600.0,15.3309,15.3574,15.3043,15.3242,205600.0
2006-05-22 12:50:00,23.09,23.1,23.02,23.02,285300.0,15.3309,15.3375,15.2844,15.2844,285300.0
2006-05-22 13:00:00,23.02,23.08,23.0,23.01,261900.0,15.2844,15.3242,15.2711,15.2778,261900.0
2006-05-22 13:10:00,23.0,23.05,22.99,22.99,282800.0,15.2711,15.3043,15.2645,15.2645,282800.0
2006-05-22 13:20:00,22.99,23.05,22.96,23.01,341500.0,15.2645,15.3043,15.2446,15.2778,341500.0
2006-05-22 13:30:00,23.01,23.01,22.85,22.9,351700.0,15.2778,15.2778,15.1715,15.2047,351700.0
2006-05-22 13:40:00,22.9,22.94,22.81,22.83,365700.0,15.2047,15.2313,15.145,15.1583,365700.0
2006-05-22 13:50:00,22.82,22.85,22.69,22.81,378100.0,15.1516,15.1715,15.0653,15.145,378100.0
2006-05-22 14:00:00,22.8,22.82,22.53,22.59,475100.0,15.1383,15.1516,14.9591,14.9989,475100.0
2006-05-22 14:10:00,22.58,22.86,22.57,22.79,405600.0,14.9923,15.1782,14.9856,15.1317,405600.0
2006-05-22 14:20:00,22.79,22.88,22.71,22.87,184200.0,15.1317,15.1915,15.0786,15.1848,184200.0
2006-05-22 14:30:00,22.86,22.89,22.78,22.87,234500.0,15.1782,15.1981,15.1251,15.1848,234500.0
2006-05-22 14:40:00,22.87,22.88,22.75,22.85,237000.0,15.1848,15.1915,15.1051,15.1715,237000.0
2006-05-22 14:50:00,22.84,22.9,22.76,22.86,209200.0,15.1649,15.2047,15.1118,15.1782,209200.0
2006-05-22 15:00:00,22.87,22.99,22.81,22.98,284400.0,15.1848,15.2645,15.145,15.2579,284400.0
2006-05-22 15:10:00,22.99,23.05,22.92,22.98,374200.0,15.2645,15.3043,15.218,15.2579,374200.0
2006-05-22 15:20:00,22.97,23.23,22.92,23.2,491500.0,15.2512,15.4238,15.218,15.4039,491500.0
2006-05-22 15:30:00,23.21,23.38,23.12,23.37,888100.0,15.4106,15.5234,15.3508,15.5168,888100.0
2006-05-22 15:40:00,23.37,23.42,23.24,23.28,481400.0,15.5168,15.55,15.4305,15.457,481400.0
2006-05-22 15:50:00,23.27,23.32,23.24,23.29,533100.0,15.4504,15.4836,15.4305,15.4637,533100.0
2006-05-23 09:30:00,23.5,23.9,23.49,23.55,779800.0,15.6031,15.8687,15.5965,15.6363,779800.0
2006-05-23 09:40:00,23.55,23.56,23.36,23.4,333200.0,15.6363,15.643,15.5102,15.5367,333200.0
2006-05-23 09:50:00,23.39,23.64,23.38,23.45,287900.0,15.5301,15.6961,15.5234,15.5699,287900.0
2006-05-23 10:00:00,23.45,23.5,23.36,23.46,349600.0,15.5699,15.6031,15.5102,15.5766,349600.0
2006-05-23 10:10:00,23.47,23.73,23.43,23.69,615300.0,15.5832,15.7558,15.5566,15.7293,615300.0
2006-05-23 10:20:00,23.7,23.81,23.69,23.73,284900.0,15.7359,15.8089,15.7293,15.7558,284900.0
2006-05-23 10:30:00,23.74,23.86,23.71,23.78,437500.0,15.7625,15.8421,15.7425,15.789,437500.0
2006-05-23 10:40:00,23.78,23.83,23.68,23.68,281600.0,15.789,15.8222,15.7226,15.7226,281600.0
2006-05-23 10:50:00,23.68,23.7,23.5,23.57,379300.0,15.7226,15.7359,15.6031,15.6496,379300.0
2006-05-23 11:00:00,23.57,23.63,23.54,23.54,333600.0,15.6496,15.6894,15.6297,15.6297,333600.0
2006-05-23 11:10:00,23.54,23.65,23.5,23.65,321000.0,15.6297,15.7027,15.6031,15.7027,321000.0
2006-05-23 11:20:00,23.65,23.65,23.56,23.6,219100.0,15.7027,15.7027,15.643,15.6695,219100.0
2006-05-23 11:30:00,23.6,23.66,23.56,23.63,881500.0,15.6695,15.7093,15.643,15.6894,881500.0
2006-05-23 11:40:00,23.62,23.66,23.61,23.65,114300.0,15.6828,15.7093,15.6761,15.7027,114300.0
2006-05-23 11:50:00,23.65,23.69,23.62,23.64,137300.0,15.7027,15.7293,15.6828,15.6961,137300.0
2006-05-23 12:00:00,23.64,23.69,23.56,23.66,142700.0,15.6961,15.7293,15.643,15.7093,142700.0
2006-05-23 12:10:00,23.66,23.75,23.64,23.71,238400.0,15.7093,15.7691,15.6961,15.7425,238400.0
2006-05-23 12:20:00,23.71,23.72,23.56,23.57,117300.0,15.7425,15.7492,15.643,15.6496,117300.0
2006-05-23 12:30:00,23.57,23.59,23.52,23.53,100900.0,15.6496,15.6629,15.6164,15.623,100900.0
2006-05-23 12:40:00,23.53,23.59,23.52,23.55,100400.0,15.623,15.6629,15.6164,15.6363,100400.0
2006-05-23 12:50:00,23.55,23.6,23.5,23.52,239500.0,15.6363,15.6695,15.6031,15.6164,239500.0
2006-05-23 13:00:00,23.51,23.6,23.47,23.47,313100.0,15.6098,15.6695,15.5832,15.5832,313100.0
2006-05-23 13:10:00,23.48,23.5,23.47,23.49,70400.0,15.5898,15.6031,15.5832,15.5965,70400.0
2006-05-23 13:20:00,23.5,23.52,23.47,23.48,186500.0,15.6031,15.6164,15.5832,15.5898,186500.0
2006-05-23 13:30:00,23.48,23.58,23.48,23.56,125800.0,15.5898,15.6562,15.5898,15.643,125800.0
2006-05-23 13:40:00,23.57,23.57,23.53,23.55,95000.0,15.6496,15.6496,15.623,15.6363,95000.0
2006-05-23 13:50:00,23.56,23.57,23.47,23.49,104700.0,15.643,15.6496,15.5832,15.5965,104700.0
2006-05-23 14:00:00,23.49,23.52,23.45,23.45,81600.0,15.5965,15.6164,15.5699,15.5699,81600.0
2006-05-23 14:10:00,23.45,23.48,23.4,23.4,117800.0,15.5699,15.5898,15.5367,15.5367,117800.0
2006-05-23 14:20:00,23.4,23.41,23.31,23.32,170400.0,15.5367,15.5434,15.477,15.4836,170400.0
2006-05-23 14:30:00,23.31,23.37,23.31,23.32,99700.0,15.477,15.5168,15.477,15.4836,99700.0
2006-05-23 14:40:00,23.31,23.31,23.16,23.18,246000.0,15.477,15.477,15.3774,15.3906,246000.0
2006-05-23 14:50:00,23.17,23.23,23.11,23.19,266700.0,15.384,15.4238,15.3442,15.3973,266700.0
2006-05-23 15:00:00,23.19,23.26,23.13,23.22,195600.0,15.3973,15.4438,15.3574,15.4172,195600.0
2006-05-23 15:10:00,23.22,23.29,23.19,23.28,151300.0,15.4172,15.4637,15.3973,15.457,151300.0
2006-05-23 15:20:00,23.27,23.32,23.23,23.26,237500.0,15.4504,15.4836,15.4238,15.4438,237500.0
2006-05-23 15:30:00,23.27,23.27,23.2,23.22,264400.0,15.4504,15.4504,15.4039,15.4172,264400.0
2006-05-23 15:40:00,23.22,23.22,22.98,23.0,443600.0,15.4172,15.4172,15.2579,15.2711,443600.0
2006-05-23 15:50:00,22.98,23.0,22.89,22.94,605200.0,15.2579,15.2711,15.1981,15.2313,605200.0
2006-05-24 09:30:00,22.94,23.06,22.55,22.7,537200.0,15.2313,15.311,14.9723,15.0719,537200.0
2006-05-24 09:40:00,22.7,23.35,22.7,23.34,525200.0,15.0719,15.5035,15.0719,15.4969,525200.0
2006-05-24 09:50:00,23.35,23.37,23.21,23.25,415000.0,15.5035,15.5168,15.4106,15.4371,415000.0
2006-05-24 10:00:00,23.26,23.41,23.21,23.21,434600.0,15.4438,15.5434,15.4106,15.4106,434600.0
2006-05-24 10:10:00,23.22,23.3,23.15,23.19,190800.0,15.4172,15.4703,15.3707,15.3973,190800.0
2006-05-24 10:20:00,23.19,23.35,23.15,23.34,229700.0,15.3973,15.5035,15.3707,15.4969,229700.0
2006-05-24 10:30:00,23.34,23.37,23.23,23.32,385800.0,15.4969,15.5168,15.4238,15.4836,385800.0
2006-05-24 10:40:00,23.32,23.33,23.17,23.21,115900.0,15.4836,15.4902,15.384,15.4106,115900.0
2006-05-24 10:50:00,23.22,23.29,23.17,23.21,181200.0,15.4172,15.4637,15.384,15.4106,181200.0
2006-05-24 11:00:00,23.2,23.22,23.06,23.2,220700.0,15.4039,15.4172,15.311,15.4039,220700.0
2006-05-24 11:10:00,23.2,23.35,23.08,23.12,260700.0,15.4039,15.5035,15.3242,15.3508,260700.0
2006-05-24 11:20:00,23.12,23.27,23.12,23.18,312900.0,15.3508,15.4504,15.3508,15.3906,312900.0
2006-05-24 11:30:00,23.18,23.24,23.11,23.16,299700.0,15.3906,15.4305,15.3442,15.3774,299700.0
2006-05-24 11:40:00,23.16,23.17,23.12,23.14,162700.0,15.3774,15.384,15.3508,15.3641,162700.0
2006-05-24 11:50:00,23.14,23.26,23.14,23.2,158700.0,15.3641,15.4438,15.3641,15.4039,158700.0
2006-05-24 12:00:00,23.2,23.25,23.18,23.24,167100.0,15.4039,15.4371,15.3906,15.4305,167100.0
2006-05-24 12:10:00,23.24,23.29,23.22,23.22,207900.0,15.4305,15.4637,15.4172,15.4172,207900.0
2006-05-24 12:20:00,23.22,23.23,23.11,23.14,112800.0,15.4172,15.4238,15.3442,15.3641,112800.0
2006-05-24 12:30:00,23.14,23.17,23.08,23.12,240900.0,15.3641,15.384,15.3242,15.3508,240900.0
2006-05-24 12:40:00,23.12,23.12,22.84,22.93,413900.0,15.3508,15.3508,15.1649,15.2247,413900.0
2006-05-24 12:50:00,22.93,22.96,22.9,22.94,227600.0,15.2247,15.2446,15.2047,15.2313,227600.0
2006-05-24 13:00:00,22.94,22.97,22.89,22.93,234800.0,15.2313,15.2512,15.1981,15.2247,234800.0
2006-05-24 13:10:00,22.93,22.93,22.74,22.75,226400.0,15.2247,15.2247,15.0985,15.1051,226400.0
2006-05-24 13:20:00,22.75,22.86,22.65,22.67,260300.0,15.1051,15.1782,15.0387,15.052,260300.0
2006-05-24 13:30:00,22.67,22.7,22.59,22.67,294000.0,15.052,15.0719,14.9989,15.052,294000.0
2006-05-24 13:40:00,22.67,22.94,22.62,22.88,236200.0,15.052,15.2313,15.0188,15.1915,236200.0
2006-05-24 13:50:00,22.86,22.91,22.74,22.89,313600.0,15.1782,15.2114,15.0985,15.1981,313600.0
2006-05-24 14:00:00,22.89,23.0,22.84,22.84,242300.0,15.1981,15.2711,15.1649,15.1649,242300.0
2006-05-24 14:10:00,22.86,22.96,22.83,22.96,139000.0,15.1782,15.2446,15.1583,15.2446,139000.0
2006-05-24 14:20:00,22.97,22.98,22.79,22.85,258300.0,15.2512,15.2579,15.1317,15.1715,258300.0
2006-05-24 14:30:00,22.84,23.11,22.8,22.99,211500.0,15.1649,15.3442,15.1383,15.2645,211500.0
2006-05-24 14:40:00,22.99,23.19,22.97,23.17,249300.0,15.2645,15.3973,15.2512,15.384,249300.0
2006-05-24 14:50:00,23.17,23.19,23.05,23.06,299700.0,15.384,15.3973,15.3043,15.311,299700.0
2006-05-24 15:00:00,23.06,23.19,23.05,23.11,262200.0,15.311,15.3973,15.3043,15.3442,262200.0
2006-05-24 15:10:00,23.1,23.15,23.04,23.09,231700.0,15.3375,15.3707,15.2977,15.3309,231700.0
2006-05-24 15:20:00,23.08,23.08,22.97,23.0,292400.0,15.3242,15.3242,15.2512,15.2711,292400.0
2006-05-24 15:30:00,23.0,23.19,23.0,23.19,242400.0,15.2711,15.3973,15.2711,15.3973,242400.0
2006-05-24 15:40:00,23.19,23.36,23.19,23.31,385500.0,15.3973,15.5102,15.3973,15.477,385500.0
2006-05-24 15:50:00,23.31,23.32,23.25,23.25,363500.0,15.477,15.4836,15.4371,15.4371,363500.0
2006-05-25 09:30:00,23.9,23.93,23.6,23.6,603000.0,15.8687,15.8886,15.6695,15.6695,603000.0
2006-05-25 09:40:00,23.57,23.9,23.51,23.89,427000.0,15.6496,15.8687,15.6098,15.8621,427000.0
2006-05-25 09:50:00,23.88,23.88,23.65,23.82,328200.0,15.8554,15.8554,15.7027,15.8156,328200.0
2006-05-25 10:00:00,23.82,23.83,23.76,23.81,288400.0,15.8156,15.8222,15.7757,15.8089,288400.0
2006-05-25 10:10:00,23.8,23.81,23.63,23.71,261400.0,15.8023,15.8089,15.6894,15.7425,261400.0
2006-05-25 10:20:00,23.7,23.77,23.67,23.69,388200.0,15.7359,15.7824,15.716,15.7293,388200.0
2006-05-25 10:30:00,23.69,23.78,23.61,23.62,238500.0,15.7293,15.789,15.6761,15.6828,238500.0
2006-05-25 10:40:00,23.61,23.72,23.56,23.69,252000.0,15.6761,15.7492,15.643,15.7293,252000.0
2006-05-25 10:50:00,23.69,23.76,23.69,23.71,203800.0,15.7293,15.7757,15.7293,15.7425,203800.0
2006-05-25 11:00:00,23.72,23.72,23.53,23.61,217500.0,15.7492,15.7492,15.623,15.6761,217500.0
2006-05-25 11:10:00,23.59,23.67,23.58,23.63,256900.0,15.6629,15.716,15.6562,15.6894,256900.0
2006-05-25 11:20:00,23.63,23.72,23.62,23.72,156900.0,15.6894,15.7492,15.6828,15.7492,156900.0
2006-05-25 11:30:00,23.72,23.87,23.71,23.87,294800.0,15.7492,15.8488,15.7425,15.8488,294800.0
2006-05-25 11:40:00,23.88,24.04,23.88,24.04,298300.0,15.8554,15.9617,15.8554,15.9617,298300.0
2006-05-25 11:50:00,24.04,24.13,24.02,24.12,294100.0,15.9617,16.0214,15.9484,16.0148,294100.0
2006-05-25 12:00:00,24.12,24.13,24.0,24.04,237300.0,16.0148,16.0214,15.9351,15.9617,237300.0
2006-05-25 12:10:00,24.04,24.11,24.04,24.1,100900.0,15.9617,16.0081,15.9617,16.0015,100900.0
2006-05-25 12:20:00,24.1,24.1,24.04,24.07,141000.0,16.0015,16.0015,15.9617,15.9816,141000.0
2006-05-25 12:30:00,24.07,24.08,23.93,23.97,207700.0,15.9816,15.9882,15.8886,15.9152,207700.0
2006-05-25 12:40:00,23.96,24.02,23.96,23.98,219900.0,15.9085,15.9484,15.9085,15.9218,219900.0
2006-05-25 12:50:00,23.99,24.05,23.99,24.05,112900.0,15.9285,15.9683,15.9285,15.9683,112900.0
2006-05-25 13:00:00,24.05,24.07,23.99,24.01,177500.0,15.9683,15.9816,15.9285,15.9417,177500.0
2006-05-25 13:10:00,24.0,24.07,24.0,24.06,115400.0,15.9351,15.9816,15.9351,15.9749,115400.0
2006-05-25 13:20:00,24.06,24.08,24.05,24.08,125200.0,15.9749,15.9882,15.9683,15.9882,125200.0
2006-05-25 13:30:00,24.08,24.11,24.01,24.03,116500.0,15.9882,16.0081,15.9417,15.955,116500.0
2006-05-25 13:40:00,24.03,24.08,24.02,24.07,117800.0,15.955,15.9882,15.9484,15.9816,117800.0
2006-05-25 13:50:00,24.07,24.13,24.05,24.12,158900.0,15.9816,16.0214,15.9683,16.0148,158900.0
2006-05-25 14:00:00,24.12,24.13,24.1,24.11,144500.0,16.0148,16.0214,16.0015,16.0081,144500.0
2006-05-25 14:10:00,24.12,24.19,24.11,24.18,130300.0,16.0148,16.0612,16.0081,16.0546,130300.0
2006-05-25 14:20:00,24.19,24.28,24.16,24.22,261400.0,16.0612,16.121,16.0413,16.0812,261400.0
2006-05-25 14:30:00,24.22,24.29,24.21,24.26,183200.0,16.0812,16.1276,16.0745,16.1077,183200.0
2006-05-25 14:40:00,24.26,24.48,24.26,24.47,411700.0,16.1077,16.2538,16.1077,16.2472,411700.0
2006-05-25 14:50:00,24.47,24.48,24.35,24.35,264100.0,16.2472,16.2538,16.1675,16.1675,264100.0
2006-05-25 15:00:00,24.35,24.36,24.22,24.24,272400.0,16.1675,16.1741,16.0812,16.0944,272400.0
2006-05-25 15:10:00,24.24,24.27,24.18,24.27,346100.0,16.0944,16.1144,16.0546,16.1144,346100.0
2006-05-25 15:20:00,24.27,24.38,24.26,24.38,320600.0,16.1144,16.1874,16.1077,16.1874,320600.0
2006-05-25 15:30:00,24.37,24.44,24.31,24.39,395100.0,16.1808,16.2272,16.1409,16.194,395100.0
2006-05-25 15:40:00,24.39,24.51,24.38,24.49,689800.0,16.194,16.2737,16.1874,16.2604,689800.0
2006-05-25 15:50:00,24.49,24.55,24.49,24.55,774200.0,16.2604,16.3003,16.2604,16.3003,774200.0
2006-05-26 09:30:00,24.75,24.78,24.57,24.58,549300.0,16.4331,16.453,16.3136,16.3202,549300.0
2006-05-26 09:40:00,24.6,24.76,24.57,24.76,322600.0,16.3335,16.4397,16.3136,16.4397,322600.0
2006-05-26 09:50:00,24.72,24.8,24.62,24.71,430400.0,16.4131,16.4663,16.3468,16.4065,430400.0
2006-05-26 10:00:00,24.7,24.85,24.7,24.77,229000.0,16.3999,16.4995,16.3999,16.4463,229000.0
2006-05-26 10:10:00,24.77,24.78,24.56,24.57,348100.0,16.4463,16.453,16.3069,16.3136,348100.0
2006-05-26 10:20:00,24.57,24.65,24.53,24.62,258000.0,16.3136,16.3667,16.287,16.3468,258000.0
2006-05-26 10:30:00,24.62,24.65,24.6,24.64,153800.0,16.3468,16.3667,16.3335,16.36,153800.0
2006-05-26 10:40:00,24.65,24.72,24.61,24.66,315700.0,16.3667,16.4131,16.3401,16.3733,315700.0
2006-05-26 10:50:00,24.66,24.75,24.65,24.7,224100.0,16.3733,16.4331,16.3667,16.3999,224100.0
2006-05-26 11:00:00,24.69,24.78,24.66,24.73,178100.0,16.3932,16.453,16.3733,16.4198,178100.0
2006-05-26 11:10:00,24.73,24.73,24.66,24.71,131500.0,16.4198,16.4198,16.3733,16.4065,131500.0
2006-05-26 11:20:00,24.7,24.71,24.61,24.64,291900.0,16.3999,16.4065,16.3401,16.36,291900.0
2006-05-26 11:30:00,24.66,24.74,24.65,24.7,131200.0,16.3733,16.4264,16.3667,16.3999,131200.0
2006-05-26 11:40:00,24.7,24.71,24.63,24.67,162800.0,16.3999,16.4065,16.3534,16.3799,162800.0
2006-05-26 11:50:00,24.67,24.71,24.66,24.68,109500.0,16.3799,16.4065,16.3733,16.3866,109500.0
2006-05-26 12:00:00,24.67,24.7,24.65,24.67,105000.0,16.3799,16.3999,16.3667,16.3799,105000.0
2006-05-26 12:10:00,24.67,24.75,24.66,24.75,122600.0,16.3799,16.4331,16.3733,16.4331,122600.0
2006-05-26 12:20:00,24.72,24.73,24.64,24.69,49600.0,16.4131,16.4198,16.36,16.3932,49600.0
2006-05-26 12:30:00,24.69,24.71,24.67,24.7,40300.0,16.3932,16.4065,16.3799,16.3999,40300.0
2006-05-26 12:40:00,24.69,24.7,24.66,24.68,54200.0,16.3932,16.3999,16.3733,16.3866,54200.0
2006-05-26 12:50:00,24.68,24.69,24.66,24.68,68000.0,16.3866,16.3932,16.3733,16.3866,68000.0
2006-05-26 13:00:00,24.68,24.69,24.64,24.65,144800.0,16.3866,16.3932,16.36,16.3667,144800.0
2006-05-26 13:10:00,24.65,24.67,24.64,24.67,59800.0,16.3667,16.3799,16.36,16.3799,59800.0
2006-05-26 13:20:00,24.66,24.7,24.65,24.69,48300.0,16.3733,16.3999,16.3667,16.3932,48300.0
2006-05-26 13:30:00,24.7,24.7,24.63,24.63,135500.0,16.3999,16.3999,16.3534,16.3534,135500.0
2006-05-26 13:40:00,24.63,24.66,24.62,24.65,81300.0,16.3534,16.3733,16.3468,16.3667,81300.0
2006-05-26 13:50:00,24.65,24.66,24.61,24.66,69400.0,16.3667,16.3733,16.3401,16.3733,69400.0
2006-05-26 14:00:00,24.65,24.66,24.61,24.61,86000.0,16.3667,16.3733,16.3401,16.3401,86000.0
2006-05-26 14:10:00,24.62,24.67,24.61,24.67,74800.0,16.3468,16.3799,16.3401,16.3799,74800.0
2006-05-26 14:20:00,24.67,24.67,24.6,24.67,83800.0,16.3799,16.3799,16.3335,16.3799,83800.0
2006-05-26 14:30:00,24.67,24.72,24.67,24.7,68000.0,16.3799,16.4131,16.3799,16.3999,68000.0
2006-05-26 14:40:00,24.7,24.71,24.66,24.66,125600.0,16.3999,16.4065,16.3733,16.3733,125600.0
2006-05-26 14:50:00,24.67,24.7,24.66,24.68,72100.0,16.3799,16.3999,16.3733,16.3866,72100.0
2006-05-26 15:00:00,24.68,24.7,24.66,24.66,69900.0,16.3866,16.3999,16.3733,16.3733,69900.0
2006-05-26 15:10:00,24.66,24.7,24.66,24.67,84500.0,16.3733,16.3999,16.3733,16.3799,84500.0
2006-05-26 15:20:00,24.67,24.72,24.64,24.72,101000.0,16.3799,16.4131,16.36,16.4131,101000.0
2006-05-26 15:30:00,24.71,24.75,24.69,24.71,167900.0,16.4065,16.4331,16.3932,16.4065,167900.0
2006-05-26 15:40:00,24.71,24.73,24.69,24.71,173000.0,16.4065,16.4198,16.3932,16.4065,173000.0
2006-05-26 15:50:00,24.71,24.74,24.66,24.73,217200.0,16.4065,16.4264,16.3733,16.4198,217200.0
2006-05-30 09:30:00,24.05,24.29,24.0,24.25,622400.0,15.9683,16.1276,15.9351,16.1011,622400.0
2006-05-30 09:40:00,24.25,24.25,24.0,24.06,300500.0,16.1011,16.1011,15.9351,15.9749,300500.0
2006-05-30 09:50:00,24.07,24.07,23.85,23.89,835800.0,15.9816,15.9816,15.8355,15.8621,835800.0
2006-05-30 10:00:00,23.89,24.01,23.75,23.92,484400.0,15.8621,15.9417,15.7691,15.882,484400.0
2006-05-30 10:10:00,23.94,23.97,23.88,23.88,292700.0,15.8953,15.9152,15.8554,15.8554,292700.0
2006-05-30 10:20:00,23.9,23.9,23.82,23.86,505700.0,15.8687,15.8687,15.8156,15.8421,505700.0
2006-05-30 10:30:00,23.86,23.9,23.85,23.87,174900.0,15.8421,15.8687,15.8355,15.8488,174900.0
2006-05-30 10:40:00,23.87,23.95,23.85,23.9,158500.0,15.8488,15.9019,15.8355,15.8687,158500.0
2006-05-30 10:50:00,23.91,23.92,23.85,23.9,334100.0,15.8753,15.882,15.8355,15.8687,334100.0
2006-05-30 11:00:00,23.91,23.92,23.86,23.92,241700.0,15.8753,15.882,15.8421,15.882,241700.0
2006-05-30 11:10:00,23.92,23.94,23.88,23.9,169400.0,15.882,15.8953,15.8554,15.8687,169400.0
2006-05-30 11:20:00,23.91,23.91,23.84,23.84,670800.0,15.8753,15.8753,15.8289,15.8289,670800.0
2006-05-30 11:30:00,23.84,23.91,23.82,23.89,406000.0,15.8289,15.8753,15.8156,15.8621,406000.0
2006-05-30 11:40:00,23.9,23.9,23.8,23.8,211600.0,15.8687,15.8687,15.8023,15.8023,211600.0
2006-05-30 11:50:00,23.81,23.85,23.79,23.84,210200.0,15.8089,15.8355,15.7957,15.8289,210200.0
2006-05-30 12:00:00,23.84,23.86,23.8,23.86,129900.0,15.8289,15.8421,15.8023,15.8421,129900.0
2006-05-30 12:10:00,23.85,23.85,23.8,23.81,61100.0,15.8355,15.8355,15.8023,15.8089,61100.0
2006-05-30 12:20:00,23.82,23.83,23.8,23.81,136200.0,15.8156,15.8222,15.8023,15.8089,136200.0
2006-05-30 12:30:00,23.82,23.83,23.8,23.82,306500.0,15.8156,15.8222,15.8023,15.8156,306500.0
2006-05-30 12:40:00,23.82,23.86,23.82,23.85,70800.0,15.8156,15.8421,15.8156,15.8355,70800.0
2006-05-30 12:50:00,23.83,23.85,23.78,23.81,151600.0,15.8222,15.8355,15.789,15.8089,151600.0
2006-05-30 13:00:00,23.8,23.81,23.77,23.8,137200.0,15.8023,15.8089,15.7824,15.8023,137200.0
2006-05-30 13:10:00,23.8,23.8,23.78,23.79,162200.0,15.8023,15.8023,15.789,15.7957,162200.0
2006-05-30 13:20:00,23.79,23.81,23.77,23.8,113000.0,15.7957,15.8089,15.7824,15.8023,113000.0
2006-05-30 13:30:00,23.81,23.82,23.78,23.78,106000.0,15.8089,15.8156,15.789,15.789,106000.0
2006-05-30 13:40:00,23.78,23.79,23.66,23.67,380300.0,15.789,15.7957,15.7093,15.716,380300.0
2006-05-30 13:50:00,23.68,23.69,23.61,23.69,408100.0,15.7226,15.7293,15.6761,15.7293,408100.0
2006-05-30 14:00:00,23.68,23.74,23.67,23.74,84000.0,15.7226,15.7625,15.716,15.7625,84000.0
2006-05-30 14:10:00,23.74,23.84,23.72,23.74,138400.0,15.7625,15.8289,15.7492,15.7625,138400.0
2006-05-30 14:20:00,23.75,23.75,23.66,23.7,121000.0,15.7691,15.7691,15.7093,15.7359,121000.0
2006-05-30 14:30:00,23.7,23.79,23.69,23.79,199000.0,15.7359,15.7957,15.7293,15.7957,199000.0
2006-05-30 14:40:00,23.79,23.85,23.78,23.84,162000.0,15.7957,15.8355,15.789,15.8289,162000.0
2006-05-30 14:50:00,23.84,23.85,23.8,23.82,101500.0,15.8289,15.8355,15.8023,15.8156,101500.0
2006-05-30 15:00:00,23.82,23.82,23.79,23.81,242700.0,15.8156,15.8156,15.7957,15.8089,242700.0
2006-05-30 15:10:00,23.8,23.82,23.8,23.8,169200.0,15.8023,15.8156,15.8023,15.8023,169200.0
2006-05-30 15:20:00,23.81,23.9,23.78,23.82,499200.0,15.8089,15.8687,15.789,15.8156,499200.0
2006-05-30 15:30:00,23.82,23.82,23.78,23.8,420800.0,15.8156,15.8156,15.789,15.8023,420800.0
2006-05-30 15:40:00,23.8,23.82,23.76,23.8,298800.0,15.8023,15.8156,15.7757,15.8023,298800.0
2006-05-30 15:50:00,23.8,23.82,23.8,23.81,424800.0,15.8023,15.8156,15.8023,15.8089,424800.0
2006-05-31 09:30:00,23.95,24.2,23.94,24.03,431800.0,15.9019,16.0679,15.8953,15.955,431800.0
2006-05-31 09:40:00,24.04,24.1,23.76,23.91,465500.0,15.9617,16.0015,15.7757,15.8753,465500.0
2006-05-31 09:50:00,23.9,23.96,23.86,23.92,638800.0,15.8687,15.9085,15.8421,15.882,638800.0
2006-05-31 10:00:00,23.93,23.93,23.77,23.87,169800.0,15.8886,15.8886,15.7824,15.8488,169800.0
2006-05-31 10:10:00,23.87,23.98,23.85,23.91,241300.0,15.8488,15.9218,15.8355,15.8753,241300.0
2006-05-31 10:20:00,23.9,23.98,23.89,23.98,126800.0,15.8687,15.9218,15.8621,15.9218,126800.0
2006-05-31 10:30:00,23.98,24.17,23.98,24.13,223900.0,15.9218,16.048,15.9218,16.0214,223900.0
2006-05-31 10:40:00,24.14,24.16,24.09,24.14,253000.0,16.028,16.0413,15.9949,16.028,253000.0
2006-05-31 10:50:00,24.13,24.15,24.05,24.08,556200.0,16.0214,16.0347,15.9683,15.9882,556200.0
2006-05-31 11:00:00,24.08,24.08,24.03,24.06,307500.0,15.9882,15.9882,15.955,15.9749,307500.0
2006-05-31 11:10:00,24.06,24.1,24.04,24.1,185000.0,15.9749,16.0015,15.9617,16.0015,185000.0
2006-05-31 11:20:00,24.11,24.36,24.1,24.35,302600.0,16.0081,16.1741,16.0015,16.1675,302600.0
2006-05-31 11:30:00,24.36,24.37,24.28,24.3,116800.0,16.1741,16.1808,16.121,16.1343,116800.0
2006-05-31 11:40:00,24.29,24.33,24.28,24.31,79000.0,16.1276,16.1542,16.121,16.1409,79000.0
2006-05-31 11:50:00,24.31,24.38,24.29,24.35,101300.0,16.1409,16.1874,16.1276,16.1675,101300.0
2006-05-31 12:00:00,24.35,24.4,24.34,24.35,69300.0,16.1675,16.2007,16.1608,16.1675,69300.0
2006-05-31 12:10:00,24.34,24.37,24.32,24.33,86000.0,16.1608,16.1808,16.1476,16.1542,86000.0
2006-05-31 12:20:00,24.33,24.35,24.29,24.3,79500.0,16.1542,16.1675,16.1276,16.1343,79500.0
2006-05-31 12:30:00,24.29,24.31,24.24,24.25,72100.0,16.1276,16.1409,16.0944,16.1011,72100.0
2006-05-31 12:40:00,24.25,24.29,24.22,24.22,81500.0,16.1011,16.1276,16.0812,16.0812,81500.0
2006-05-31 12:50:00,24.22,24.23,24.17,24.17,56700.0,16.0812,16.0878,16.048,16.048,56700.0
2006-05-31 13:00:00,24.17,24.2,24.06,24.07,137200.0,16.048,16.0679,15.9749,15.9816,137200.0
2006-05-31 13:10:00,24.08,24.23,24.07,24.15,200500.0,15.9882,16.0878,15.9816,16.0347,200500.0
2006-05-31 13:20:00,24.14,24.16,24.08,24.16,59200.0,16.028,16.0413,15.9882,16.0413,59200.0
2006-05-31 13:30:00,24.16,24.21,24.14,24.19,60100.0,16.0413,16.0745,16.028,16.0612,60100.0
2006-05-31 13:40:00,24.2,24.28,24.18,24.23,66800.0,16.0679,16.121,16.0546,16.0878,66800.0
2006-05-31 13:50:00,24.23,24.25,24.15,24.17,104200.0,16.0878,16.1011,16.0347,16.048,104200.0
2006-05-31 14:00:00,24.17,24.2,24.03,24.05,281600.0,16.048,16.0679,15.955,15.9683,281600.0
2006-05-31 14:10:00,24.05,24.07,23.86,23.99,393800.0,15.9683,15.9816,15.8421,15.9285,393800.0
2006-05-31 14:20:00,23.99,24.09,23.96,24.08,184300.0,15.9285,15.9949,15.9085,15.9882,184300.0
2006-05-31 14:30:00,24.08,24.19,24.06,24.07,152600.0,15.9882,16.0612,15.9749,15.9816,152600.0
2006-05-31 14:40:00,24.08,24.12,24.05,24.08,127400.0,15.9882,16.0148,15.9683,15.9882,127400.0
2006-05-31 14:50:00,24.1,24.1,24.05,24.05,88600.0,16.0015,16.0015,15.9683,15.9683,88600.0
2006-05-31 15:00:00,24.06,24.09,24.03,24.06,190700.0,15.9749,15.9949,15.955,15.9749,190700.0
2006-05-31 15:10:00,24.07,24.12,24.05,24.09,110500.0,15.9816,16.0148,15.9683,15.9949,110500.0
2006-05-31 15:20:00,24.1,24.19,23.8,24.12,126000.0,16.0015,16.0612,15.8023,16.0148,126000.0
2006-05-31 15:30:00,24.1,24.12,24.05,24.1,110700.0,16.0015,16.0148,15.9683,16.0015,110700.0
2006-05-31 15:40:00,24.1,24.22,24.1,24.18,357500.0,16.0015,16.0812,16.0015,16.0546,357500.0
2006-05-31 15:50:00,24.18,24.27,24.13,24.27,445700.0,16.0546,16.1144,16.0214,16.1144,445700.0
2006-06-01 09:30:00,24.25,24.3,24.14,24.23,251000.0,16.1011,16.1343,16.028,16.0878,251000.0
2006-06-01 09:40:00,24.22,24.56,24.21,24.54,174500.0,16.0812,16.3069,16.0745,16.2936,174500.0
2006-06-01 09:50:00,24.52,24.54,24.3,24.33,217800.0,16.2804,16.2936,16.1343,16.1542,217800.0
2006-06-01 10:00:00,24.33,24.38,24.19,24.22,165000.0,16.1542,16.1874,16.0612,16.0812,165000.0
2006-06-01 10:10:00,24.22,24.33,24.17,24.28,149800.0,16.0812,16.1542,16.048,16.121,149800.0
2006-06-01 10:20:00,24.29,24.31,24.21,24.21,110700.0,16.1276,16.1409,16.0745,16.0745,110700.0
2006-06-01 10:30:00,24.2,24.27,24.17,24.25,233200.0,16.0679,16.1144,16.048,16.1011,233200.0
2006-06-01 10:40:00,24.27,24.37,24.2,24.26,201100.0,16.1144,16.1808,16.0679,16.1077,201100.0
2006-06-01 10:50:00,24.27,24.35,24.27,24.31,81300.0,16.1144,16.1675,16.1144,16.1409,81300.0
2006-06-01 11:00:00,24.31,24.35,24.29,24.32,280200.0,16.1409,16.1675,16.1276,16.1476,280200.0
2006-06-01 11:10:00,24.32,24.43,24.32,24.37,120400.0,16.1476,16.2206,16.1476,16.1808,120400.0
2006-06-01 11:20:00,24.38,24.41,24.34,24.36,87000.0,16.1874,16.2073,16.1608,16.1741,87000.0
2006-06-01 11:30:00,24.37,24.43,24.35,24.35,94800.0,16.1808,16.2206,16.1675,16.1675,94800.0
2006-06-01 11:40:00,24.35,24.42,24.33,24.4,97900.0,16.1675,16.214,16.1542,16.2007,97900.0
2006-06-01 11:50:00,24.39,24.43,24.35,24.38,81900.0,16.194,16.2206,16.1675,16.1874,81900.0
2006-06-01 12:00:00,24.37,24.46,24.37,24.46,217500.0,16.1808,16.2405,16.1808,16.2405,217500.0
2006-06-01 12:10:00,24.47,24.5,24.45,24.49,89000.0,16.2472,16.2671,16.2339,16.2604,89000.0
2006-06-01 12:20:00,24.49,24.55,24.47,24.55,123600.0,16.2604,16.3003,16.2472,16.3003,123600.0
2006-06-01 12:30:00,24.55,24.71,24.53,24.66,285700.0,16.3003,16.4065,16.287,16.3733,285700.0
2006-06-01 12:40:00,24.66,24.74,24.65,24.68,167600.0,16.3733,16.4264,16.3667,16.3866,167600.0
2006-06-01 12:50:00,24.67,24.68,24.63,24.64,60200.0,16.3799,16.3866,16.3534,16.36,60200.0
2006-06-01 13:00:00,24.64,24.65,24.59,24.62,66800.0,16.36,16.3667,16.3268,16.3468,66800.0
2006-06-01 13:10:00,24.61,24.62,24.56,24.58,80000.0,16.3401,16.3468,16.3069,16.3202,80000.0
2006-06-01 13:20:00,24.57,24.62,24.56,24.61,89600.0,16.3136,16.3468,16.3069,16.3401,89600.0
2006-06-01 13:30:00,24.6,24.66,24.6,24.64,134500.0,16.3335,16.3733,16.3335,16.36,134500.0
2006-06-01 13:40:00,24.64,24.67,24.62,24.67,87700.0,16.36,16.3799,16.3468,16.3799,87700.0
2006-06-01 13:50:00,24.66,24.67,24.57,24.62,139300.0,16.3733,16.3799,16.3136,16.3468,139300.0
2006-06-01 14:00:00,24.63,24.67,24.61,24.67,190700.0,16.3534,16.3799,16.3401,16.3799,190700.0
2006-06-01 14:10:00,24.68,24.75,24.63,24.74,194200.0,16.3866,16.4331,16.3534,16.4264,194200.0
2006-06-01 14:20:00,24.74,24.75,24.7,24.74,175000.0,16.4264,16.4331,16.3999,16.4264,175000.0
2006-06-01 14:30:00,24.74,24.83,24.4,24.82,134900.0,16.4264,16.4862,16.2007,16.4795,134900.0
2006-06-01 14:40:00,24.82,24.87,24.81,24.87,247400.0,16.4795,16.5127,16.4729,16.5127,247400.0
2006-06-01 14:50:00,24.87,24.88,24.8,24.8,123200.0,16.5127,16.5194,16.4663,16.4663,123200.0
2006-06-01 15:00:00,24.8,24.84,24.77,24.84,137800.0,16.4663,16.4928,16.4463,16.4928,137800.0
2006-06-01 15:10:00,24.84,24.88,24.83,24.86,143300.0,16.4928,16.5194,16.4862,16.5061,143300.0
2006-06-01 15:20:00,24.85,24.96,24.85,24.9,284100.0,16.4995,16.5725,16.4995,16.5327,284100.0
2006-06-01 15:30:00,24.9,24.99,24.9,24.98,142200.0,16.5327,16.5924,16.5327,16.5858,142200.0
2006-06-01 15:40:00,24.98,25.04,24.95,24.99,368800.0,16.5858,16.6256,16.5659,16.5924,368800.0
2006-06-01 15:50:00,24.99,25.0,24.95,24.99,312800.0,16.5924,16.5991,16.5659,16.5924,312800.0
2006-06-02 09:30:00,25.49,25.7,25.2,25.28,584900.0,16.9244,17.0638,16.7318,16.785,584900.0
2006-06-02 09:40:00,25.27,25.35,25.1,25.3,284300.0,16.7783,16.8314,16.6655,16.7982,284300.0
2006-06-02 09:50:00,25.3,25.31,24.9,25.01,352200.0,16.7982,16.8049,16.5327,16.6057,352200.0
2006-06-02 10:00:00,25.01,25.14,24.97,25.12,240100.0,16.6057,16.692,16.5791,16.6787,240100.0
2006-06-02 10:10:00,25.13,25.22,25.04,25.15,175500.0,16.6854,16.7451,16.6256,16.6987,175500.0
2006-06-02 10:20:00,25.16,25.25,25.07,25.25,247000.0,16.7053,16.765,16.6455,16.765,247000.0
2006-06-02 10:30:00,25.25,25.39,25.23,25.36,377200.0,16.765,16.858,16.7518,16.8381,377200.0
2006-06-02 10:40:00,25.36,25.47,25.32,25.45,236100.0,16.8381,16.9111,16.8115,16.8978,236100.0
2006-06-02 10:50:00,25.44,25.54,25.44,25.5,330700.0,16.8912,16.9576,16.8912,16.931,330700.0
2006-06-02 11:00:00,25.51,25.52,25.25,25.33,230600.0,16.9377,16.9443,16.765,16.8182,230600.0
2006-06-02 11:10:00,25.33,25.37,25.27,25.28,193800.0,16.8182,16.8447,16.7783,16.785,193800.0
2006-06-02 11:20:00,25.28,25.31,25.12,25.13,184800.0,16.785,16.8049,16.6787,16.6854,184800.0
2006-06-02 11:30:00,25.13,25.17,24.93,25.04,231700.0,16.6854,16.7119,16.5526,16.6256,231700.0
2006-06-02 11:40:00,25.04,25.06,24.76,24.86,218500.0,16.6256,16.6389,16.4397,16.5061,218500.0
2006-06-02 11:50:00,24.85,24.86,24.75,24.78,199800.0,16.4995,16.5061,16.4331,16.453,199800.0
2006-06-02 12:00:00,24.77,24.77,24.57,24.69,422600.0,16.4463,16.4463,16.3136,16.3932,422600.0
2006-06-02 12:10:00,24.69,24.73,24.67,24.71,117000.0,16.3932,16.4198,16.3799,16.4065,117000.0
2006-06-02 12:20:00,24.7,24.8,24.7,24.77,98400.0,16.3999,16.4663,16.3999,16.4463,98400.0
2006-06-02 12:30:00,24.77,24.78,24.7,24.77,66300.0,16.4463,16.453,16.3999,16.4463,66300.0
2006-06-02 12:40:00,24.78,24.79,24.72,24.78,61300.0,16.453,16.4596,16.4131,16.453,61300.0
2006-06-02 12:50:00,24.79,24.88,24.69,24.69,127800.0,16.4596,16.5194,16.3932,16.3932,127800.0
2006-06-02 13:00:00,24.7,24.75,24.66,24.73,116100.0,16.3999,16.4331,16.3733,16.4198,116100.0
2006-06-02 13:10:00,24.75,24.87,24.73,24.86,119700.0,16.4331,16.5127,16.4198,16.5061,119700.0
2006-06-02 13:20:00,24.86,24.98,24.85,24.96,520800.0,16.5061,16.5858,16.4995,16.5725,520800.0
2006-06-02 13:30:00,24.96,24.96,24.88,24.89,94400.0,16.5725,16.5725,16.5194,16.526,94400.0
2006-06-02 13:40:00,24.89,24.91,24.83,24.86,85200.0,16.526,16.5393,16.4862,16.5061,85200.0
2006-06-02 13:50:00,24.86,24.88,24.8,24.86,95800.0,16.5061,16.5194,16.4663,16.5061,95800.0
2006-06-02 14:00:00,24.87,24.87,24.81,24.83,99300.0,16.5127,16.5127,16.4729,16.4862,99300.0
2006-06-02 14:10:00,24.84,24.93,24.84,24.88,127900.0,16.4928,16.5526,16.4928,16.5194,127900.0
2006-06-02 14:20:00,24.89,24.89,24.83,24.83,83200.0,16.526,16.526,16.4862,16.4862,83200.0
2006-06-02 14:30:00,24.83,24.98,24.83,24.97,194100.0,16.4862,16.5858,16.4862,16.5791,194100.0
2006-06-02 14:40:00,24.97,24.97,24.87,24.92,113900.0,16.5791,16.5791,16.5127,16.5459,113900.0
2006-06-02 14:50:00,24.91,24.94,24.86,24.93,163400.0,16.5393,16.5592,16.5061,16.5526,163400.0
2006-06-02 15:00:00,24.94,24.94,24.87,24.93,399800.0,16.5592,16.5592,16.5127,16.5526,399800.0
2006-06-02 15:10:00,24.91,24.97,24.9,24.94,339200.0,16.5393,16.5791,16.5327,16.5592,339200.0
2006-06-02 15:20:00,24.94,25.0,24.94,24.98,233600.0,16.5592,16.5991,16.5592,16.5858,233600.0
2006-06-02 15:30:00,24.98,25.0,24.96,24.98,251300.0,16.5858,16.5991,16.5725,16.5858,251300.0
2006-06-02 15:40:00,24.99,25.0,24.92,24.92,171300.0,16.5924,16.5991,16.5459,16.5459,171300.0
2006-06-02 15:50:00,24.93,24.98,24.91,24.92,366500.0,16.5526,16.5858,16.5393,16.5459,366500.0
2006-06-05 09:30:00,24.73,24.78,24.29,24.42,377500.0,16.4198,16.453,16.1276,16.214,377500.0
2006-06-05 09:40:00,24.41,24.53,24.35,24.46,225600.0,16.2073,16.287,16.1675,16.2405,225600.0
2006-06-05 09:50:00,24.45,24.56,24.39,24.51,150000.0,16.2339,16.3069,16.194,16.2737,150000.0
2006-06-05 10:00:00,24.51,24.51,24.37,24.46,130200.0,16.2737,16.2737,16.1808,16.2405,130200.0
2006-06-05 10:10:00,24.47,24.5,24.44,24.48,102700.0,16.2472,16.2671,16.2272,16.2538,102700.0
2006-06-05 10:20:00,24.48,24.6,24.47,24.5,114700.0,16.2538,16.3335,16.2472,16.2671,114700.0
2006-06-05 10:30:00,24.51,24.59,24.49,24.54,140700.0,16.2737,16.3268,16.2604,16.2936,140700.0
2006-06-05 10:40:00,24.54,24.55,24.41,24.54,139800.0,16.2936,16.3003,16.2073,16.2936,139800.0
2006-06-05 10:50:00,24.53,24.57,24.52,24.56,183100.0,16.287,16.3136,16.2804,16.3069,183100.0
2006-06-05 11:00:00,24.57,24.64,24.56,24.61,107300.0,16.3136,16.36,16.3069,16.3401,107300.0
2006-06-05 11:10:00,24.61,24.65,24.6,24.61,80200.0,16.3401,16.3667,16.3335,16.3401,80200.0
2006-06-05 11:20:00,24.62,24.62,24.56,24.57,73100.0,16.3468,16.3468,16.3069,16.3136,73100.0
2006-06-05 11:30:00,24.58,24.58,24.47,24.48,127900.0,16.3202,16.3202,16.2472,16.2538,127900.0
2006-06-05 11:40:00,24.48,24.52,24.48,24.51,85200.0,16.2538,16.2804,16.2538,16.2737,85200.0
2006-06-05 11:50:00,24.5,24.54,24.5,24.53,85500.0,16.2671,16.2936,16.2671,16.287,85500.0
2006-06-05 12:00:00,24.53,24.54,24.43,24.45,162000.0,16.287,16.2936,16.2206,16.2339,162000.0
2006-06-05 12:10:00,24.45,24.49,24.42,24.47,138100.0,16.2339,16.2604,16.214,16.2472,138100.0
2006-06-05 12:20:00,24.47,24.47,24.39,24.4,104000.0,16.2472,16.2472,16.194,16.2007,104000.0
2006-06-05 12:30:00,24.4,24.44,24.38,24.4,111300.0,16.2007,16.2272,16.1874,16.2007,111300.0
2006-06-05 12:40:00,24.41,24.47,24.39,24.45,104200.0,16.2073,16.2472,16.194,16.2339,104200.0
2006-06-05 12:50:00,24.45,24.45,24.39,24.4,79000.0,16.2339,16.2339,16.194,16.2007,79000.0
2006-06-05 13:00:00,24.4,24.45,24.38,24.45,103300.0,16.2007,16.2339,16.1874,16.2339,103300.0
2006-06-05 13:10:00,24.45,24.47,24.38,24.44,104900.0,16.2339,16.2472,16.1874,16.2272,104900.0
2006-06-05 13:20:00,24.44,24.44,24.37,24.39,79300.0,16.2272,16.2272,16.1808,16.194,79300.0
2006-06-05 13:30:00,24.39,24.41,24.38,24.4,109400.0,16.194,16.2073,16.1874,16.2007,109400.0
2006-06-05 13:40:00,24.4,24.41,24.34,24.36,135400.0,16.2007,16.2073,16.1608,16.1741,135400.0
2006-06-05 13:50:00,24.35,24.37,24.3,24.33,139100.0,16.1675,16.1808,16.1343,16.1542,139100.0
2006-06-05 14:00:00,24.33,24.33,24.16,24.26,325300.0,16.1542,16.1542,16.0413,16.1077,325300.0
2006-06-05 14:10:00,24.27,24.3,24.18,24.21,216000.0,16.1144,16.1343,16.0546,16.0745,216000.0
2006-06-05 14:20:00,24.19,24.33,24.18,24.32,267000.0,16.0612,16.1542,16.0546,16.1476,267000.0
2006-06-05 14:30:00,24.31,24.32,24.16,24.19,274600.0,16.1409,16.1476,16.0413,16.0612,274600.0
2006-06-05 14:40:00,24.19,24.3,24.15,24.26,176000.0,16.0612,16.1343,16.0347,16.1077,176000.0
2006-06-05 14:50:00,24.26,24.26,24.15,24.16,126200.0,16.1077,16.1077,16.0347,16.0413,126200.0
2006-06-05 15:00:00,24.16,24.2,24.11,24.14,151000.0,16.0413,16.0679,16.0081,16.028,151000.0
2006-06-05 15:10:00,24.15,24.15,24.11,24.13,222500.0,16.0347,16.0347,16.0081,16.0214,222500.0
2006-06-05 15:20:00,24.14,24.18,24.12,24.15,497300.0,16.028,16.0546,16.0148,16.0347,497300.0
2006-06-05 15:30:00,24.16,24.2,24.15,24.17,398700.0,16.0413,16.0679,16.0347,16.048,398700.0
2006-06-05 15:40:00,24.17,24.17,24.14,24.16,464400.0,16.048,16.048,16.028,16.0413,464400.0
2006-06-05 15:50:00,24.15,24.24,24.15,24.2,738300.0,16.0347,16.0944,16.0347,16.0679,738300.0
2006-06-06 09:30:00,24.25,24.35,24.19,24.21,470000.0,16.1011,16.1675,16.0612,16.0745,470000.0
2006-06-06 09:40:00,24.21,24.21,24.02,24.07,381300.0,16.0745,16.0745,15.9484,15.9816,381300.0
2006-06-06 09:50:00,24.07,24.15,24.06,24.13,409000.0,15.9816,16.0347,15.9749,16.0214,409000.0
2006-06-06 10:00:00,24.13,24.2,24.12,24.2,542500.0,16.0214,16.0679,16.0148,16.0679,542500.0
2006-06-06 10:10:00,24.2,24.24,24.16,24.23,265700.0,16.0679,16.0944,16.0413,16.0878,265700.0
2006-06-06 10:20:00,24.24,24.28,24.15,24.2,285200.0,16.0944,16.121,16.0347,16.0679,285200.0
2006-06-06 10:30:00,24.19,24.21,24.09,24.13,137500.0,16.0612,16.0745,15.9949,16.0214,137500.0
2006-06-06 10:40:00,24.13,24.17,24.06,24.06,136300.0,16.0214,16.048,15.9749,15.9749,136300.0
2006-06-06 10:50:00,24.07,24.09,23.92,23.95,217300.0,15.9816,15.9949,15.882,15.9019,217300.0
2006-06-06 11:00:00,23.95,24.01,23.77,23.77,273900.0,15.9019,15.9417,15.7824,15.7824,273900.0
2006-06-06 11:10:00,23.77,23.91,23.68,23.84,230800.0,15.7824,15.8753,15.7226,15.8289,230800.0
2006-06-06 11:20:00,23.84,23.88,23.73,23.76,143800.0,15.8289,15.8554,15.7558,15.7757,143800.0
2006-06-06 11:30:00,23.76,23.83,23.74,23.77,128600.0,15.7757,15.8222,15.7625,15.7824,128600.0
2006-06-06 11:40:00,23.77,23.84,23.74,23.78,361500.0,15.7824,15.8289,15.7625,15.789,361500.0
2006-06-06 11:50:00,23.79,23.79,23.69,23.7,160800.0,15.7957,15.7957,15.7293,15.7359,160800.0
2006-06-06 12:00:00,23.71,23.77,23.7,23.76,87200.0,15.7425,15.7824,15.7359,15.7757,87200.0
2006-06-06 12:10:00,23.76,23.92,23.76,23.88,179700.0,15.7757,15.882,15.7757,15.8554,179700.0
2006-06-06 12:20:00,23.88,23.96,23.84,23.95,138900.0,15.8554,15.9085,15.8289,15.9019,138900.0
2006-06-06 12:30:00,23.94,24.01,23.93,23.99,194900.0,15.8953,15.9417,15.8886,15.9285,194900.0
2006-06-06 12:40:00,23.99,24.06,23.93,23.93,318700.0,15.9285,15.9749,15.8886,15.8886,318700.0
2006-06-06 12:50:00,23.94,24.05,23.88,24.03,185100.0,15.8953,15.9683,15.8554,15.955,185100.0
2006-06-06 13:00:00,24.03,24.06,24.0,24.02,112900.0,15.955,15.9749,15.9351,15.9484,112900.0
2006-06-06 13:10:00,24.02,24.02,23.99,23.99,138100.0,15.9484,15.9484,15.9285,15.9285,138100.0
2006-06-06 13:20:00,23.99,24.06,23.99,24.0,81100.0,15.9285,15.9749,15.9285,15.9351,81100.0
2006-06-06 13:30:00,24.01,24.06,24.0,24.04,54200.0,15.9417,15.9749,15.9351,15.9617,54200.0
2006-06-06 13:40:00,24.03,24.04,23.99,24.0,143400.0,15.955,15.9617,15.9285,15.9351,143400.0
2006-06-06 13:50:00,24.01,24.02,23.97,23.99,85500.0,15.9417,15.9484,15.9152,15.9285,85500.0
2006-06-06 14:00:00,23.99,24.0,23.9,23.92,88900.0,15.9285,15.9351,15.8687,15.882,88900.0
2006-06-06 14:10:00,23.92,23.94,23.84,23.93,109500.0,15.882,15.8953,15.8289,15.8886,109500.0
2006-06-06 14:20:00,23.93,24.0,23.9,23.97,156900.0,15.8886,15.9351,15.8687,15.9152,156900.0
2006-06-06 14:30:00,23.97,24.05,23.93,23.95,100500.0,15.9152,15.9683,15.8886,15.9019,100500.0
2006-06-06 14:40:00,23.94,23.96,23.85,23.89,256700.0,15.8953,15.9085,15.8355,15.8621,256700.0
2006-06-06 14:50:00,23.89,23.9,23.85,23.85,65200.0,15.8621,15.8687,15.8355,15.8355,65200.0
2006-06-06 15:00:00,23.85,23.93,23.85,23.92,166500.0,15.8355,15.8886,15.8355,15.882,166500.0
2006-06-06 15:10:00,23.92,23.95,23.85,23.86,115700.0,15.882,15.9019,15.8355,15.8421,115700.0
2006-06-06 15:20:00,23.86,23.92,23.86,23.9,75600.0,15.8421,15.882,15.8421,15.8687,75600.0
2006-06-06 15:30:00,23.9,24.05,23.88,24.03,156200.0,15.8687,15.9683,15.8554,15.955,156200.0
2006-06-06 15:40:00,24.04,24.15,24.01,24.09,178100.0,15.9617,16.0347,15.9417,15.9949,178100.0
2006-06-06 15:50:00,24.1,24.12,23.97,24.06,323500.0,16.0015,16.0148,15.9152,15.9749,323500.0
2006-06-07 09:30:00,23.7,23.8,23.28,23.28,898600.0,15.7359,15.8023,15.457,15.457,898600.0
2006-06-07 09:40:00,23.29,23.5,23.0,23.09,675200.0,15.4637,15.6031,15.2711,15.3309,675200.0
2006-06-07 09:50:00,23.1,23.4,22.86,22.86,711700.0,15.3375,15.5367,15.1782,15.1782,711700.0
2006-06-07 10:00:00,22.89,23.21,22.86,23.1,870600.0,15.1981,15.4106,15.1782,15.3375,870600.0
2006-06-07 10:10:00,23.1,23.14,22.87,22.97,800800.0,15.3375,15.3641,15.1848,15.2512,800800.0
2006-06-07 10:20:00,22.96,22.97,22.66,22.7,737800.0,15.2446,15.2512,15.0454,15.0719,737800.0
2006-06-07 10:30:00,22.69,22.83,22.65,22.72,678400.0,15.0653,15.1583,15.0387,15.0852,678400.0
2006-06-07 10:40:00,22.72,22.9,22.65,22.66,456300.0,15.0852,15.2047,15.0387,15.0454,456300.0
2006-06-07 10:50:00,22.66,22.69,22.48,22.54,812800.0,15.0454,15.0653,14.9259,14.9657,812800.0
2006-06-07 11:00:00,22.54,22.78,22.54,22.69,521200.0,14.9657,15.1251,14.9657,15.0653,521200.0
2006-06-07 11:10:00,22.69,22.71,22.56,22.58,294000.0,15.0653,15.0786,14.979,14.9923,294000.0
2006-06-07 11:20:00,22.58,22.6,22.51,22.52,515500.0,14.9923,15.0055,14.9458,14.9524,515500.0
2006-06-07 11:30:00,22.53,22.66,22.52,22.63,601100.0,14.9591,15.0454,14.9524,15.0255,601100.0
2006-06-07 11:40:00,22.63,22.66,22.52,22.52,438300.0,15.0255,15.0454,14.9524,14.9524,438300.0
2006-06-07 11:50:00,22.52,22.64,22.52,22.6,534100.0,14.9524,15.0321,14.9524,15.0055,534100.0
2006-06-07 12:00:00,22.6,22.69,22.58,22.67,534100.0,15.0055,15.0653,14.9923,15.052,534100.0
2006-06-07 12:10:00,22.65,22.76,22.64,22.65,510000.0,15.0387,15.1118,15.0321,15.0387,510000.0
2006-06-07 12:20:00,22.65,22.71,22.65,22.69,228100.0,15.0387,15.0786,15.0387,15.0653,228100.0
2006-06-07 12:30:00,22.69,22.77,22.69,22.75,1061200.0,15.0653,15.1184,15.0653,15.1051,1061200.0
2006-06-07 12:40:00,22.74,22.86,22.73,22.81,457500.0,15.0985,15.1782,15.0919,15.145,457500.0
2006-06-07 12:50:00,22.8,22.81,22.6,22.6,421000.0,15.1383,15.145,15.0055,15.0055,421000.0
2006-06-07 13:00:00,22.6,22.7,22.59,22.68,569000.0,15.0055,15.0719,14.9989,15.0587,569000.0
2006-06-07 13:10:00,22.68,22.69,22.6,22.62,257800.0,15.0587,15.0653,15.0055,15.0188,257800.0
2006-06-07 13:20:00,22.62,22.63,22.57,22.6,282900.0,15.0188,15.0255,14.9856,15.0055,282900.0
2006-06-07 13:30:00,22.61,22.62,22.48,22.53,858200.0,15.0122,15.0188,14.9259,14.9591,858200.0
2006-06-07 13:40:00,22.53,22.57,22.38,22.43,526200.0,14.9591,14.9856,14.8595,14.8927,526200.0
2006-06-07 13:50:00,22.43,22.5,22.38,22.39,518100.0,14.8927,14.9392,14.8595,14.8661,518100.0
2006-06-07 14:00:00,22.38,22.46,22.24,22.26,937900.0,14.8595,14.9126,14.7665,14.7798,937900.0
2006-06-07 14:10:00,22.26,22.27,21.89,22.05,1469600.0,14.7798,14.7864,14.5341,14.6404,1469600.0
2006-06-07 14:20:00,22.05,22.07,21.95,22.04,1080600.0,14.6404,14.6536,14.574,14.6337,1080600.0
2006-06-07 14:30:00,22.04,22.15,22.01,22.01,543600.0,14.6337,14.7068,14.6138,14.6138,543600.0
2006-06-07 14:40:00,22.02,22.04,21.72,21.72,1054900.0,14.6204,14.6337,14.4213,14.4213,1054900.0
2006-06-07 14:50:00,21.73,21.94,21.73,21.83,1488000.0,14.4279,14.5673,14.4279,14.4943,1488000.0
2006-06-07 15:00:00,21.84,22.05,21.84,22.04,983000.0,14.5009,14.6404,14.5009,14.6337,983000.0
2006-06-07 15:10:00,22.05,22.07,21.96,22.03,786400.0,14.6404,14.6536,14.5806,14.6271,786400.0
2006-06-07 15:20:00,22.03,22.11,21.9,21.9,650200.0,14.6271,14.6802,14.5408,14.5408,650200.0
2006-06-07 15:30:00,21.9,21.99,21.7,21.97,929200.0,14.5408,14.6005,14.408,14.5873,929200.0
2006-06-07 15:40:00,21.97,22.11,21.93,21.93,1366400.0,14.5873,14.6802,14.5607,14.5607,1366400.0
2006-06-07 15:50:00,21.92,22.1,21.92,21.97,1373600.0,14.5541,14.6736,14.5541,14.5873,1373600.0
2006-06-08 09:30:00,21.5,21.9,21.5,21.87,1489300.0,14.2752,14.5408,14.2752,14.5209,1489300.0
2006-06-08 09:40:00,21.9,22.17,21.86,22.1,1302000.0,14.5408,14.72,14.5142,14.6736,1302000.0
2006-06-08 09:50:00,22.1,22.12,21.83,21.91,1027100.0,14.6736,14.6868,14.4943,14.5474,1027100.0
2006-06-08 10:00:00,21.91,21.93,21.59,21.59,998100.0,14.5474,14.5607,14.3349,14.3349,998100.0
2006-06-08 10:10:00,21.59,21.7,21.54,21.55,1017300.0,14.3349,14.408,14.3017,14.3084,1017300.0
2006-06-08 10:20:00,21.55,21.58,21.42,21.45,1083400.0,14.3084,14.3283,14.2221,14.242,1083400.0
2006-06-08 10:30:00,21.44,21.45,21.29,21.37,1239200.0,14.2354,14.242,14.1358,14.1889,1239200.0
2006-06-08 10:40:00,21.36,21.68,21.2,21.39,1013200.0,14.1822,14.3947,14.076,14.2022,1013200.0
2006-06-08 10:50:00,21.39,21.42,21.22,21.35,634400.0,14.2022,14.2221,14.0893,14.1756,634400.0
2006-06-08 11:00:00,21.34,21.5,21.34,21.42,598600.0,14.169,14.2752,14.169,14.2221,598600.0
2006-06-08 11:10:00,21.42,21.42,21.1,21.16,694100.0,14.2221,14.2221,14.0096,14.0494,694100.0
2006-06-08 11:20:00,21.15,21.17,20.88,21.01,997000.0,14.0428,14.0561,13.8635,13.9498,997000.0
2006-06-08 11:30:00,21.01,21.05,20.95,21.01,744900.0,13.9498,13.9764,13.91,13.9498,744900.0
2006-06-08 11:40:00,21.0,21.18,20.95,20.97,542700.0,13.9432,14.0627,13.91,13.9233,542700.0
2006-06-08 11:50:00,20.98,20.99,20.68,20.74,657700.0,13.9299,13.9366,13.7307,13.7706,657700.0
2006-06-08 12:00:00,20.75,21.08,20.74,21.06,672000.0,13.7772,13.9963,13.7706,13.983,672000.0
2006-06-08 12:10:00,21.06,21.07,20.9,20.91,537800.0,13.983,13.9897,13.8768,13.8835,537800.0
2006-06-08 12:20:00,20.91,21.04,20.82,21.04,412900.0,13.8835,13.9698,13.8237,13.9698,412900.0
2006-06-08 12:30:00,21.03,21.18,21.0,21.15,744200.0,13.9631,14.0627,13.9432,14.0428,744200.0
2006-06-08 12:40:00,21.15,21.21,21.07,21.18,404900.0,14.0428,14.0826,13.9897,14.0627,404900.0
2006-06-08 12:50:00,21.2,21.36,21.19,21.28,494800.0,14.076,14.1822,14.0694,14.1291,494800.0
2006-06-08 13:00:00,21.29,21.29,21.06,21.1,507100.0,14.1358,14.1358,13.983,14.0096,507100.0
2006-06-08 13:10:00,21.12,21.24,21.1,21.2,315200.0,14.0229,14.1026,14.0096,14.076,315200.0
2006-06-08 13:20:00,21.19,21.25,21.17,21.19,332600.0,14.0694,14.1092,14.0561,14.0694,332600.0
2006-06-08 13:30:00,21.18,21.37,21.16,21.37,549900.0,14.0627,14.1889,14.0494,14.1889,549900.0
2006-06-08 13:40:00,21.37,21.45,21.32,21.32,480100.0,14.1889,14.242,14.1557,14.1557,480100.0
2006-06-08 13:50:00,21.32,21.51,21.32,21.5,716800.0,14.1557,14.2818,14.1557,14.2752,716800.0
2006-06-08 14:00:00,21.49,21.56,21.33,21.41,715200.0,14.2685,14.315,14.1623,14.2154,715200.0
2006-06-08 14:10:00,21.42,21.51,21.36,21.51,579400.0,14.2221,14.2818,14.1822,14.2818,579400.0
2006-06-08 14:20:00,21.51,21.51,21.39,21.47,349000.0,14.2818,14.2818,14.2022,14.2553,349000.0
2006-06-08 14:30:00,21.47,21.62,21.44,21.61,514700.0,14.2553,14.3549,14.2354,14.3482,514700.0
2006-06-08 14:40:00,21.6,21.63,21.47,21.51,404700.0,14.3416,14.3615,14.2553,14.2818,404700.0
2006-06-08 14:50:00,21.52,21.61,21.5,21.56,443200.0,14.2885,14.3482,14.2752,14.315,443200.0
2006-06-08 15:00:00,21.56,21.65,21.55,21.65,354900.0,14.315,14.3748,14.3084,14.3748,354900.0
2006-06-08 15:10:00,21.65,21.76,21.64,21.66,406300.0,14.3748,14.4478,14.3681,14.3814,406300.0
2006-06-08 15:20:00,21.66,21.7,21.55,21.7,344700.0,14.3814,14.408,14.3084,14.408,344700.0
2006-06-08 15:30:00,21.7,21.9,21.63,21.9,577500.0,14.408,14.5408,14.3615,14.5408,577500.0
2006-06-08 15:40:00,21.9,21.91,21.72,21.75,624800.0,14.5408,14.5474,14.4213,14.4412,624800.0
2006-06-08 15:50:00,21.75,21.8,21.7,21.73,545000.0,14.4412,14.4744,14.408,14.4279,545000.0
2006-06-09 09:30:00,22.75,23.7,22.39,22.46,1466300.0,15.1051,15.7359,14.8661,14.9126,1466300.0
2006-06-09 09:40:00,22.47,22.87,22.4,22.79,672600.0,14.9192,15.1848,14.8728,15.1317,672600.0
2006-06-09 09:50:00,22.79,23.03,22.74,23.0,1314200.0,15.1317,15.2911,15.0985,15.2711,1314200.0
2006-06-09 10:00:00,22.97,23.14,22.78,23.06,1526000.0,15.2512,15.3641,15.1251,15.311,1526000.0
2006-06-09 10:10:00,23.06,23.08,22.9,23.0,1008800.0,15.311,15.3242,15.2047,15.2711,1008800.0
2006-06-09 10:20:00,23.0,23.13,22.91,23.08,1378800.0,15.2711,15.3574,15.2114,15.3242,1378800.0
2006-06-09 10:30:00,23.08,23.22,23.06,23.14,829300.0,15.3242,15.4172,15.311,15.3641,829300.0
2006-06-09 10:40:00,23.15,23.16,22.96,22.97,644400.0,15.3707,15.3774,15.2446,15.2512,644400.0
2006-06-09 10:50:00,22.97,23.03,22.82,22.89,726100.0,15.2512,15.2911,15.1516,15.1981,726100.0
2006-06-09 11:00:00,22.88,23.06,22.86,22.9,520800.0,15.1915,15.311,15.1782,15.2047,520800.0
2006-06-09 11:10:00,22.9,23.0,22.64,22.79,671200.0,15.2047,15.2711,15.0321,15.1317,671200.0
2006-06-09 11:20:00,22.79,22.87,22.73,22.83,312700.0,15.1317,15.1848,15.0919,15.1583,312700.0
2006-06-09 11:30:00,22.82,22.88,22.67,22.7,506700.0,15.1516,15.1915,15.052,15.0719,506700.0
2006-06-09 11:40:00,22.7,22.72,22.48,22.55,485600.0,15.0719,15.0852,14.9259,14.9723,485600.0
2006-06-09 11:50:00,22.54,22.6,22.44,22.57,533700.0,14.9657,15.0055,14.8993,14.9856,533700.0
2006-06-09 12:00:00,22.57,22.6,22.49,22.5,227000.0,14.9856,15.0055,14.9325,14.9392,227000.0
2006-06-09 12:10:00,22.51,22.63,22.5,22.61,275600.0,14.9458,15.0255,14.9392,15.0122,275600.0
2006-06-09 12:20:00,22.61,22.7,22.58,22.6,397100.0,15.0122,15.0719,14.9923,15.0055,397100.0
2006-06-09 12:30:00,22.6,22.74,22.6,22.7,868800.0,15.0055,15.0985,15.0055,15.0719,868800.0
2006-06-09 12:40:00,22.71,22.71,22.67,22.69,258700.0,15.0786,15.0786,15.052,15.0653,258700.0
2006-06-09 12:50:00,22.69,22.7,22.41,22.45,430400.0,15.0653,15.0719,14.8794,14.906,430400.0
2006-06-09 13:00:00,22.46,22.53,22.26,22.42,431900.0,14.9126,14.9591,14.7798,14.886,431900.0
2006-06-09 13:10:00,22.42,22.43,22.31,22.36,201600.0,14.886,14.8927,14.813,14.8462,201600.0
2006-06-09 13:20:00,22.38,22.42,22.34,22.39,210600.0,14.8595,14.886,14.8329,14.8661,210600.0
2006-06-09 13:30:00,22.4,22.46,22.35,22.41,256600.0,14.8728,14.9126,14.8396,14.8794,256600.0
2006-06-09 13:40:00,22.41,22.45,22.39,22.41,505600.0,14.8794,14.906,14.8661,14.8794,505600.0
2006-06-09 13:50:00,22.4,22.47,22.35,22.38,364000.0,14.8728,14.9192,14.8396,14.8595,364000.0
2006-06-09 14:00:00,22.4,22.42,22.33,22.39,291900.0,14.8728,14.886,14.8263,14.8661,291900.0
2006-06-09 14:10:00,22.38,22.42,22.32,22.38,562700.0,14.8595,14.886,14.8196,14.8595,562700.0
2006-06-09 14:20:00,22.37,22.45,22.36,22.44,809100.0,14.8528,14.906,14.8462,14.8993,809100.0
2006-06-09 14:30:00,22.45,22.47,22.39,22.41,195900.0,14.906,14.9192,14.8661,14.8794,195900.0
2006-06-09 14:40:00,22.41,22.46,22.33,22.45,915500.0,14.8794,14.9126,14.8263,14.906,915500.0
2006-06-09 14:50:00,22.45,22.52,22.42,22.45,753800.0,14.906,14.9524,14.886,14.906,753800.0
2006-06-09 15:00:00,22.44,22.46,22.36,22.42,184500.0,14.8993,14.9126,14.8462,14.886,184500.0
2006-06-09 15:10:00,22.42,22.43,22.33,22.4,154900.0,14.886,14.8927,14.8263,14.8728,154900.0
2006-06-09 15:20:00,22.39,22.4,22.3,22.35,205700.0,14.8661,14.8728,14.8064,14.8396,205700.0
2006-06-09 15:30:00,22.35,22.36,22.28,22.32,425900.0,14.8396,14.8462,14.7931,14.8196,425900.0
2006-06-09 15:40:00,22.32,22.37,22.16,22.19,644000.0,14.8196,14.8528,14.7134,14.7333,644000.0
2006-06-09 15:50:00,22.19,22.3,22.17,22.28,920800.0,14.7333,14.8064,14.72,14.7931,920800.0
2006-06-12 09:30:00,22.25,22.3,21.75,21.75,725600.0,14.7732,14.8064,14.4412,14.4412,725600.0
2006-06-12 09:40:00,21.75,21.77,21.35,21.35,772300.0,14.4412,14.4545,14.1756,14.1756,772300.0
2006-06-12 09:50:00,21.36,21.43,21.1,21.35,955200.0,14.1822,14.2287,14.0096,14.1756,955200.0
2006-06-12 10:00:00,21.35,21.55,20.81,20.93,817500.0,14.1756,14.3084,13.8171,13.8967,817500.0
2006-06-12 10:10:00,20.93,21.14,20.8,21.0,1103300.0,13.8967,14.0362,13.8104,13.9432,1103300.0
2006-06-12 10:20:00,21.0,21.06,20.82,20.91,620200.0,13.9432,13.983,13.8237,13.8835,620200.0
2006-06-12 10:30:00,20.92,21.2,20.9,21.1,597900.0,13.8901,14.076,13.8768,14.0096,597900.0
2006-06-12 10:40:00,21.1,21.24,20.98,21.03,545600.0,14.0096,14.1026,13.9299,13.9631,545600.0
2006-06-12 10:50:00,21.03,21.13,21.0,21.06,368500.0,13.9631,14.0295,13.9432,13.983,368500.0
2006-06-12 11:00:00,21.06,21.08,20.97,21.02,608800.0,13.983,13.9963,13.9233,13.9565,608800.0
2006-06-12 11:10:00,21.03,21.04,20.9,20.96,615700.0,13.9631,13.9698,13.8768,13.9166,615700.0
2006-06-12 11:20:00,20.96,20.99,20.84,20.97,494100.0,13.9166,13.9366,13.837,13.9233,494100.0
2006-06-12 11:30:00,20.97,20.99,20.87,20.93,530000.0,13.9233,13.9366,13.8569,13.8967,530000.0
2006-06-12 11:40:00,20.94,20.95,20.84,20.9,478100.0,13.9034,13.91,13.837,13.8768,478100.0
2006-06-12 11:50:00,20.9,20.97,20.86,20.9,490700.0,13.8768,13.9233,13.8503,13.8768,490700.0
2006-06-12 12:00:00,20.9,20.95,20.87,20.9,670600.0,13.8768,13.91,13.8569,13.8768,670600.0
2006-06-12 12:10:00,20.89,20.95,20.89,20.91,289000.0,13.8702,13.91,13.8702,13.8835,289000.0
2006-06-12 12:20:00,20.91,20.94,20.86,20.92,281500.0,13.8835,13.9034,13.8503,13.8901,281500.0
2006-06-12 12:30:00,20.91,20.93,20.87,20.87,231400.0,13.8835,13.8967,13.8569,13.8569,231400.0
2006-06-12 12:40:00,20.86,20.98,20.85,20.97,442000.0,13.8503,13.9299,13.8436,13.9233,442000.0
2006-06-12 12:50:00,20.97,21.03,20.96,21.0,352600.0,13.9233,13.9631,13.9166,13.9432,352600.0
2006-06-12 13:00:00,21.0,21.01,20.97,20.99,314300.0,13.9432,13.9498,13.9233,13.9366,314300.0
2006-06-12 13:10:00,21.0,21.0,20.95,20.97,296500.0,13.9432,13.9432,13.91,13.9233,296500.0
2006-06-12 13:20:00,20.97,21.01,20.93,20.99,708600.0,13.9233,13.9498,13.8967,13.9366,708600.0
2006-06-12 13:30:00,20.98,21.02,20.97,20.99,667500.0,13.9299,13.9565,13.9233,13.9366,667500.0
2006-06-12 13:40:00,20.98,21.02,20.98,21.0,492600.0,13.9299,13.9565,13.9299,13.9432,492600.0
2006-06-12 13:50:00,21.0,21.02,20.95,20.95,595200.0,13.9432,13.9565,13.91,13.91,595200.0
2006-06-12 14:00:00,20.95,20.96,20.86,20.87,443000.0,13.91,13.9166,13.8503,13.8569,443000.0
2006-06-12 14:10:00,20.88,20.91,20.84,20.88,355600.0,13.8635,13.8835,13.837,13.8635,355600.0
2006-06-12 14:20:00,20.88,20.91,20.86,20.9,507100.0,13.8635,13.8835,13.8503,13.8768,507100.0
2006-06-12 14:30:00,20.9,20.98,20.9,20.95,500400.0,13.8768,13.9299,13.8768,13.91,500400.0
2006-06-12 14:40:00,20.95,21.0,20.9,20.95,556800.0,13.91,13.9432,13.8768,13.91,556800.0
2006-06-12 14:50:00,20.95,20.97,20.91,20.93,215500.0,13.91,13.9233,13.8835,13.8967,215500.0
2006-06-12 15:00:00,20.93,20.94,20.86,20.87,514800.0,13.8967,13.9034,13.8503,13.8569,514800.0
2006-06-12 15:10:00,20.87,20.88,20.78,20.8,580600.0,13.8569,13.8635,13.7971,13.8104,580600.0
2006-06-12 15:20:00,20.81,20.84,20.72,20.8,735000.0,13.8171,13.837,13.7573,13.8104,735000.0
2006-06-12 15:30:00,20.8,20.84,20.72,20.78,804100.0,13.8104,13.837,13.7573,13.7971,804100.0
2006-06-12 15:40:00,20.78,20.79,20.53,20.75,974700.0,13.7971,13.8038,13.6311,13.7772,974700.0
2006-06-12 15:50:00,20.75,20.87,20.71,20.85,1061000.0,13.7772,13.8569,13.7507,13.8436,1061000.0
2006-06-13 09:30:00,20.69,20.82,20.55,20.56,1090400.0,13.7374,13.8237,13.6444,13.6511,1090400.0
2006-06-13 09:40:00,20.59,20.8,20.56,20.76,819500.0,13.671,13.8104,13.6511,13.7839,819500.0
2006-06-13 09:50:00,20.76,21.05,20.68,20.94,968100.0,13.7839,13.9764,13.7307,13.9034,968100.0
2006-06-13 10:00:00,20.94,20.95,20.72,20.82,488800.0,13.9034,13.91,13.7573,13.8237,488800.0
2006-06-13 10:10:00,20.83,20.83,20.53,20.54,347700.0,13.8303,13.8303,13.6311,13.6378,347700.0
2006-06-13 10:20:00,20.54,20.56,20.39,20.56,568400.0,13.6378,13.6511,13.5382,13.6511,568400.0
2006-06-13 10:30:00,20.57,20.62,20.43,20.43,338800.0,13.6577,13.6909,13.5647,13.5647,338800.0
2006-06-13 10:40:00,20.43,20.51,20.42,20.49,493200.0,13.5647,13.6179,13.5581,13.6046,493200.0
2006-06-13 10:50:00,20.48,20.55,20.46,20.53,413700.0,13.5979,13.6444,13.5847,13.6311,413700.0
2006-06-13 11:00:00,20.51,20.65,20.48,20.54,407900.0,13.6179,13.7108,13.5979,13.6378,407900.0
2006-06-13 11:10:00,20.54,20.8,20.53,20.8,382100.0,13.6378,13.8104,13.6311,13.8104,382100.0
2006-06-13 11:20:00,20.79,20.92,20.71,20.92,370000.0,13.8038,13.8901,13.7507,13.8901,370000.0
2006-06-13 11:30:00,20.92,21.11,20.85,21.1,860500.0,13.8901,14.0162,13.8436,14.0096,860500.0
2006-06-13 11:40:00,21.11,21.18,20.99,21.17,700100.0,14.0162,14.0627,13.9366,14.0561,700100.0
2006-06-13 11:50:00,21.17,21.31,21.04,21.31,393300.0,14.0561,14.149,13.9698,14.149,393300.0
2006-06-13 12:00:00,21.3,21.3,21.1,21.11,427700.0,14.1424,14.1424,14.0096,14.0162,427700.0
2006-06-13 12:10:00,21.12,21.22,21.11,21.18,334100.0,14.0229,14.0893,14.0162,14.0627,334100.0
2006-06-13 12:20:00,21.18,21.23,21.12,21.13,357000.0,14.0627,14.0959,14.0229,14.0295,357000.0
2006-06-13 12:30:00,21.12,21.15,21.07,21.11,331900.0,14.0229,14.0428,13.9897,14.0162,331900.0
2006-06-13 12:40:00,21.11,21.17,21.1,21.13,332400.0,14.0162,14.0561,14.0096,14.0295,332400.0
2006-06-13 12:50:00,21.15,21.16,21.1,21.11,340000.0,14.0428,14.0494,14.0096,14.0162,340000.0
2006-06-13 13:00:00,21.1,21.12,21.0,21.01,564400.0,14.0096,14.0229,13.9432,13.9498,564400.0
2006-06-13 13:10:00,21.01,21.07,20.99,21.03,194900.0,13.9498,13.9897,13.9366,13.9631,194900.0
2006-06-13 13:20:00,21.03,21.05,20.96,21.02,265900.0,13.9631,13.9764,13.9166,13.9565,265900.0
2006-06-13 13:30:00,21.02,21.11,20.96,21.04,324300.0,13.9565,14.0162,13.9166,13.9698,324300.0
2006-06-13 13:40:00,21.04,21.18,21.01,21.13,434300.0,13.9698,14.0627,13.9498,14.0295,434300.0
2006-06-13 13:50:00,21.14,21.17,21.12,21.12,263600.0,14.0362,14.0561,14.0229,14.0229,263600.0
2006-06-13 14:00:00,21.11,21.15,21.09,21.09,898400.0,14.0162,14.0428,14.003,14.003,898400.0
2006-06-13 14:10:00,21.09,21.09,21.03,21.04,300700.0,14.003,14.003,13.9631,13.9698,300700.0
2006-06-13 14:20:00,21.04,21.05,20.9,20.98,410300.0,13.9698,13.9764,13.8768,13.9299,410300.0
2006-06-13 14:30:00,20.97,20.98,20.82,20.84,305600.0,13.9233,13.9299,13.8237,13.837,305600.0
2006-06-13 14:40:00,20.84,20.9,20.78,20.79,489100.0,13.837,13.8768,13.7971,13.8038,489100.0
2006-06-13 14:50:00,20.78,20.88,20.75,20.86,250100.0,13.7971,13.8635,13.7772,13.8503,250100.0
2006-06-13 15:00:00,20.86,20.87,20.77,20.82,348900.0,13.8503,13.8569,13.7905,13.8237,348900.0
2006-06-13 15:10:00,20.82,20.99,20.82,20.98,428800.0,13.8237,13.9366,13.8237,13.9299,428800.0
2006-06-13 15:20:00,20.98,21.08,20.97,21.03,617300.0,13.9299,13.9963,13.9233,13.9631,617300.0
2006-06-13 15:30:00,21.03,21.16,20.99,21.06,789800.0,13.9631,14.0494,13.9366,13.983,789800.0
2006-06-13 15:40:00,21.06,21.12,21.01,21.02,913600.0,13.983,14.0229,13.9498,13.9565,913600.0
2006-06-13 15:50:00,21.02,21.12,20.98,20.98,715500.0,13.9565,14.0229,13.9299,13.9299,715500.0
2006-06-14 09:30:00,21.0,21.49,20.98,21.47,562600.0,13.9432,14.2685,13.9299,14.2553,562600.0
2006-06-14 09:40:00,21.47,21.47,21.2,21.2,528700.0,14.2553,14.2553,14.076,14.076,528700.0
2006-06-14 09:50:00,21.21,21.45,21.16,21.44,343600.0,14.0826,14.242,14.0494,14.2354,343600.0
2006-06-14 10:00:00,21.45,21.45,21.0,21.35,345800.0,14.242,14.242,13.9432,14.1756,345800.0
2006-06-14 10:10:00,21.35,21.45,21.3,21.37,503300.0,14.1756,14.242,14.1424,14.1889,503300.0
2006-06-14 10:20:00,21.38,21.45,21.34,21.44,409700.0,14.1955,14.242,14.169,14.2354,409700.0
2006-06-14 10:30:00,21.44,21.69,21.41,21.46,417200.0,14.2354,14.4013,14.2154,14.2486,417200.0
2006-06-14 10:40:00,21.46,21.47,21.36,21.45,242600.0,14.2486,14.2553,14.1822,14.242,242600.0
2006-06-14 10:50:00,21.44,21.45,21.32,21.35,231900.0,14.2354,14.242,14.1557,14.1756,231900.0
2006-06-14 11:00:00,21.35,21.35,21.14,21.16,297900.0,14.1756,14.1756,14.0362,14.0494,297900.0
2006-06-14 11:10:00,21.16,21.38,21.13,21.35,328000.0,14.0494,14.1955,14.0295,14.1756,328000.0
2006-06-14 11:20:00,21.35,21.38,21.3,21.36,551100.0,14.1756,14.1955,14.1424,14.1822,551100.0
2006-06-14 11:30:00,21.37,21.5,21.36,21.45,495100.0,14.1889,14.2752,14.1822,14.242,495100.0
2006-06-14 11:40:00,21.46,21.49,21.41,21.43,478400.0,14.2486,14.2685,14.2154,14.2287,478400.0
2006-06-14 11:50:00,21.43,21.55,21.37,21.42,558100.0,14.2287,14.3084,14.1889,14.2221,558100.0
2006-06-14 12:00:00,21.43,21.43,21.34,21.41,263700.0,14.2287,14.2287,14.169,14.2154,263700.0
2006-06-14 12:10:00,21.41,21.47,21.39,21.45,123400.0,14.2154,14.2553,14.2022,14.242,123400.0
2006-06-14 12:20:00,21.45,21.51,21.4,21.41,147500.0,14.242,14.2818,14.2088,14.2154,147500.0
2006-06-14 12:30:00,21.41,21.48,21.4,21.44,117000.0,14.2154,14.2619,14.2088,14.2354,117000.0
2006-06-14 12:40:00,21.45,21.48,21.39,21.41,144600.0,14.242,14.2619,14.2022,14.2154,144600.0
2006-06-14 12:50:00,21.41,21.45,21.4,21.42,92200.0,14.2154,14.242,14.2088,14.2221,92200.0
2006-06-14 13:00:00,21.42,21.42,21.24,21.24,171700.0,14.2221,14.2221,14.1026,14.1026,171700.0
2006-06-14 13:10:00,21.26,21.39,21.24,21.29,258200.0,14.1158,14.2022,14.1026,14.1358,258200.0
2006-06-14 13:20:00,21.29,21.35,21.2,21.24,305600.0,14.1358,14.1756,14.076,14.1026,305600.0
2006-06-14 13:30:00,21.24,21.26,21.11,21.15,389500.0,14.1026,14.1158,14.0162,14.0428,389500.0
2006-06-14 13:40:00,21.15,21.24,21.06,21.22,358600.0,14.0428,14.1026,13.983,14.0893,358600.0
2006-06-14 13:50:00,21.22,21.3,21.19,21.29,160500.0,14.0893,14.1424,14.0694,14.1358,160500.0
2006-06-14 14:00:00,21.29,21.34,21.21,21.34,234000.0,14.1358,14.169,14.0826,14.169,234000.0
2006-06-14 14:10:00,21.34,21.34,21.2,21.24,258200.0,14.169,14.169,14.076,14.1026,258200.0
2006-06-14 14:20:00,21.24,21.32,21.19,21.22,207600.0,14.1026,14.1557,14.0694,14.0893,207600.0
2006-06-14 14:30:00,21.21,21.32,21.18,21.24,338900.0,14.0826,14.1557,14.0627,14.1026,338900.0
2006-06-14 14:40:00,21.25,21.27,21.12,21.18,322200.0,14.1092,14.1225,14.0229,14.0627,322200.0
2006-06-14 14:50:00,21.18,21.26,21.14,21.23,235700.0,14.0627,14.1158,14.0362,14.0959,235700.0
2006-06-14 15:00:00,21.23,21.32,21.2,21.27,220900.0,14.0959,14.1557,14.076,14.1225,220900.0
2006-06-14 15:10:00,21.27,21.32,21.23,21.25,216600.0,14.1225,14.1557,14.0959,14.1092,216600.0
2006-06-14 15:20:00,21.26,21.29,21.22,21.23,270000.0,14.1158,14.1358,14.0893,14.0959,270000.0
2006-06-14 15:30:00,21.22,21.38,21.22,21.36,234100.0,14.0893,14.1955,14.0893,14.1822,234100.0
2006-06-14 15:40:00,21.37,21.39,21.26,21.39,331700.0,14.1889,14.2022,14.1158,14.2022,331700.0
2006-06-14 15:50:00,21.39,21.44,21.37,21.44,332000.0,14.2022,14.2354,14.1889,14.2354,332000.0
2006-06-15 09:30:00,21.68,22.08,21.48,22.05,630200.0,14.3947,14.6603,14.2619,14.6404,630200.0
2006-06-15 09:40:00,22.05,22.39,22.05,22.26,668100.0,14.6404,14.8661,14.6404,14.7798,668100.0
2006-06-15 09:50:00,22.27,22.44,22.26,22.31,433700.0,14.7864,14.8993,14.7798,14.813,433700.0
2006-06-15 10:00:00,22.3,22.41,22.16,22.2,347100.0,14.8064,14.8794,14.7134,14.74,347100.0
2006-06-15 10:10:00,22.19,22.37,22.16,22.36,363000.0,14.7333,14.8528,14.7134,14.8462,363000.0
2006-06-15 10:20:00,22.37,22.38,22.19,22.2,283300.0,14.8528,14.8595,14.7333,14.74,283300.0
2006-06-15 10:30:00,22.2,22.4,22.2,22.34,303000.0,14.74,14.8728,14.74,14.8329,303000.0
2006-06-15 10:40:00,22.34,22.49,22.33,22.48,278700.0,14.8329,14.9325,14.8263,14.9259,278700.0
2006-06-15 10:50:00,22.47,22.53,22.4,22.44,299800.0,14.9192,14.9591,14.8728,14.8993,299800.0
2006-06-15 11:00:00,22.44,22.5,22.39,22.42,163400.0,14.8993,14.9392,14.8661,14.886,163400.0
2006-06-15 11:10:00,22.41,22.42,22.31,22.33,209100.0,14.8794,14.886,14.813,14.8263,209100.0
2006-06-15 11:20:00,22.33,22.36,22.28,22.29,173600.0,14.8263,14.8462,14.7931,14.7997,173600.0
2006-06-15 11:30:00,22.31,22.36,22.27,22.36,252600.0,14.813,14.8462,14.7864,14.8462,252600.0
2006-06-15 11:40:00,22.36,22.42,22.34,22.4,200900.0,14.8462,14.886,14.8329,14.8728,200900.0
2006-06-15 11:50:00,22.4,22.5,22.4,22.49,225500.0,14.8728,14.9392,14.8728,14.9325,225500.0
2006-06-15 12:00:00,22.49,22.52,22.39,22.47,219700.0,14.9325,14.9524,14.8661,14.9192,219700.0
2006-06-15 12:10:00,22.47,22.47,22.36,22.41,170000.0,14.9192,14.9192,14.8462,14.8794,170000.0
2006-06-15 12:20:00,22.39,22.4,22.36,22.36,106400.0,14.8661,14.8728,14.8462,14.8462,106400.0
2006-06-15 12:30:00,22.36,22.37,22.32,22.35,96300.0,14.8462,14.8528,14.8196,14.8396,96300.0
2006-06-15 12:40:00,22.34,22.36,22.3,22.33,108700.0,14.8329,14.8462,14.8064,14.8263,108700.0
2006-06-15 12:50:00,22.33,22.37,22.32,22.35,120200.0,14.8263,14.8528,14.8196,14.8396,120200.0
2006-06-15 13:00:00,22.36,22.39,22.29,22.34,354100.0,14.8462,14.8661,14.7997,14.8329,354100.0
2006-06-15 13:10:00,22.35,22.36,22.29,22.32,163200.0,14.8396,14.8462,14.7997,14.8196,163200.0
2006-06-15 13:20:00,22.31,22.33,22.3,22.31,350300.0,14.813,14.8263,14.8064,14.813,350300.0
2006-06-15 13:30:00,22.3,22.31,22.23,22.23,470100.0,14.8064,14.813,14.7599,14.7599,470100.0
2006-06-15 13:40:00,22.23,22.3,22.18,22.27,398900.0,14.7599,14.8064,14.7267,14.7864,398900.0
2006-06-15 13:50:00,22.27,22.27,22.19,22.22,187400.0,14.7864,14.7864,14.7333,14.7532,187400.0
2006-06-15 14:00:00,22.21,22.35,22.21,22.3,564400.0,14.7466,14.8396,14.7466,14.8064,564400.0
2006-06-15 14:10:00,22.31,22.34,22.28,22.33,432200.0,14.813,14.8329,14.7931,14.8263,432200.0
2006-06-15 14:20:00,22.34,22.47,22.3,22.46,442700.0,14.8329,14.9192,14.8064,14.9126,442700.0
2006-06-15 14:30:00,22.46,22.51,22.41,22.5,188100.0,14.9126,14.9458,14.8794,14.9392,188100.0
2006-06-15 14:40:00,22.5,22.55,22.45,22.54,418400.0,14.9392,14.9723,14.906,14.9657,418400.0
2006-06-15 14:50:00,22.54,22.65,22.53,22.65,272900.0,14.9657,15.0387,14.9591,15.0387,272900.0
2006-06-15 15:00:00,22.66,22.66,22.58,22.61,189600.0,15.0454,15.0454,14.9923,15.0122,189600.0
2006-06-15 15:10:00,22.6,22.8,22.6,22.75,451600.0,15.0055,15.1383,15.0055,15.1051,451600.0
2006-06-15 15:20:00,22.76,22.91,22.75,22.83,551800.0,15.1118,15.2114,15.1051,15.1583,551800.0
2006-06-15 15:30:00,22.84,22.84,22.7,22.71,644300.0,15.1649,15.1649,15.0719,15.0786,644300.0
2006-06-15 15:40:00,22.72,22.86,22.71,22.8,554400.0,15.0852,15.1782,15.0786,15.1383,554400.0
2006-06-15 15:50:00,22.8,22.8,22.6,22.73,492500.0,15.1383,15.1383,15.0055,15.0919,492500.0
2006-06-16 09:30:00,22.56,22.67,22.25,22.41,1589600.0,14.979,15.052,14.7732,14.8794,1589600.0
2006-06-16 09:40:00,22.43,22.62,22.42,22.61,311500.0,14.8927,15.0188,14.886,15.0122,311500.0
2006-06-16 09:50:00,22.61,22.62,22.4,22.41,285500.0,15.0122,15.0188,14.8728,14.8794,285500.0
2006-06-16 10:00:00,22.41,22.44,22.26,22.3,287600.0,14.8794,14.8993,14.7798,14.8064,287600.0
2006-06-16 10:10:00,22.32,22.36,22.21,22.29,278800.0,14.8196,14.8462,14.7466,14.7997,278800.0
2006-06-16 10:20:00,22.28,22.38,22.27,22.3,214800.0,14.7931,14.8595,14.7864,14.8064,214800.0
2006-06-16 10:30:00,22.28,22.36,22.27,22.35,193000.0,14.7931,14.8462,14.7864,14.8396,193000.0
2006-06-16 10:40:00,22.35,22.35,22.19,22.19,118400.0,14.8396,14.8396,14.7333,14.7333,118400.0
2006-06-16 10:50:00,22.17,22.2,22.09,22.15,202100.0,14.72,14.74,14.6669,14.7068,202100.0
2006-06-16 11:00:00,22.15,22.27,22.11,22.2,200400.0,14.7068,14.7864,14.6802,14.74,200400.0
2006-06-16 11:10:00,22.19,22.19,22.07,22.08,290100.0,14.7333,14.7333,14.6536,14.6603,290100.0
2006-06-16 11:20:00,22.07,22.1,22.02,22.04,199500.0,14.6536,14.6736,14.6204,14.6337,199500.0
2006-06-16 11:30:00,22.04,22.15,22.02,22.14,118500.0,14.6337,14.7068,14.6204,14.7001,118500.0
2006-06-16 11:40:00,22.14,22.18,22.07,22.18,170600.0,14.7001,14.7267,14.6536,14.7267,170600.0
2006-06-16 11:50:00,22.19,22.28,22.19,22.26,140300.0,14.7333,14.7931,14.7333,14.7798,140300.0
2006-06-16 12:00:00,22.25,22.32,22.25,22.32,159400.0,14.7732,14.8196,14.7732,14.8196,159400.0
2006-06-16 12:10:00,22.31,22.34,22.15,22.16,214800.0,14.813,14.8329,14.7068,14.7134,214800.0
2006-06-16 12:20:00,22.15,22.24,22.14,22.22,299700.0,14.7068,14.7665,14.7001,14.7532,299700.0
2006-06-16 12:30:00,22.22,22.22,22.1,22.16,172100.0,14.7532,14.7532,14.6736,14.7134,172100.0
2006-06-16 12:40:00,22.16,22.21,22.14,22.16,115300.0,14.7134,14.7466,14.7001,14.7134,115300.0
2006-06-16 12:50:00,22.15,22.21,22.15,22.19,185900.0,14.7068,14.7466,14.7068,14.7333,185900.0
2006-06-16 13:00:00,22.19,22.24,22.17,22.17,299700.0,14.7333,14.7665,14.72,14.72,299700.0
2006-06-16 13:10:00,22.17,22.2,22.15,22.18,88100.0,14.72,14.74,14.7068,14.7267,88100.0
2006-06-16 13:20:00,22.18,22.22,22.14,22.2,100500.0,14.7267,14.7532,14.7001,14.74,100500.0
2006-06-16 13:30:00,22.19,22.23,22.13,22.13,77900.0,14.7333,14.7599,14.6935,14.6935,77900.0
2006-06-16 13:40:00,22.13,22.15,22.06,22.13,106700.0,14.6935,14.7068,14.647,14.6935,106700.0
2006-06-16 13:50:00,22.13,22.2,22.12,22.17,74100.0,14.6935,14.74,14.6868,14.72,74100.0
2006-06-16 14:00:00,22.17,22.17,22.02,22.05,196400.0,14.72,14.72,14.6204,14.6404,196400.0
2006-06-16 14:10:00,22.05,22.21,22.04,22.17,131000.0,14.6404,14.7466,14.6337,14.72,131000.0
2006-06-16 14:20:00,22.16,22.17,22.04,22.07,250900.0,14.7134,14.72,14.6337,14.6536,250900.0
2006-06-16 14:30:00,22.07,22.12,22.06,22.06,115200.0,14.6536,14.6868,14.647,14.647,115200.0
2006-06-16 14:40:00,22.07,22.12,22.06,22.11,88200.0,14.6536,14.6868,14.647,14.6802,88200.0
2006-06-16 14:50:00,22.1,22.15,22.1,22.13,86300.0,14.6736,14.7068,14.6736,14.6935,86300.0
2006-06-16 15:00:00,22.14,22.21,22.1,22.15,207600.0,14.7001,14.7466,14.6736,14.7068,207600.0
2006-06-16 15:10:00,22.16,22.16,22.09,22.13,219800.0,14.7134,14.7134,14.6669,14.6935,219800.0
2006-06-16 15:20:00,22.13,22.23,22.13,22.19,171000.0,14.6935,14.7599,14.6935,14.7333,171000.0
2006-06-16 15:30:00,22.19,22.24,22.11,22.15,207300.0,14.7333,14.7665,14.6802,14.7068,207300.0
2006-06-16 15:40:00,22.16,22.19,22.07,22.17,362500.0,14.7134,14.7333,14.6536,14.72,362500.0
2006-06-16 15:50:00,22.16,22.25,22.11,22.12,434900.0,14.7134,14.7732,14.6802,14.6868,434900.0
2006-06-19 09:30:00,22.2,22.31,22.11,22.23,505500.0,14.74,14.813,14.6802,14.7599,505500.0
2006-06-19 09:40:00,22.22,22.25,21.9,22.08,399800.0,14.7532,14.7732,14.5408,14.6603,399800.0
2006-06-19 09:50:00,22.09,22.25,22.03,22.16,171000.0,14.6669,14.7732,14.6271,14.7134,171000.0
2006-06-19 10:00:00,22.17,22.19,21.94,22.06,160400.0,14.72,14.7333,14.5673,14.647,160400.0
2006-06-19 10:10:00,22.08,22.1,21.92,22.02,292800.0,14.6603,14.6736,14.5541,14.6204,292800.0
2006-06-19 10:20:00,22.02,22.04,22.0,22.02,293900.0,14.6204,14.6337,14.6072,14.6204,293900.0
2006-06-19 10:30:00,22.01,22.04,21.83,21.94,271500.0,14.6138,14.6337,14.4943,14.5673,271500.0
2006-06-19 10:40:00,21.95,22.05,21.92,22.0,157400.0,14.574,14.6404,14.5541,14.6072,157400.0
2006-06-19 10:50:00,22.0,22.12,22.0,22.05,287900.0,14.6072,14.6868,14.6072,14.6404,287900.0
2006-06-19 11:00:00,22.05,22.12,22.03,22.09,89000.0,14.6404,14.6868,14.6271,14.6669,89000.0
2006-06-19 11:10:00,22.09,22.17,22.09,22.15,57000.0,14.6669,14.72,14.6669,14.7068,57000.0
2006-06-19 11:20:00,22.15,22.15,22.03,22.04,100800.0,14.7068,14.7068,14.6271,14.6337,100800.0
2006-06-19 11:30:00,22.04,22.05,22.02,22.04,93700.0,14.6337,14.6404,14.6204,14.6337,93700.0
2006-06-19 11:40:00,22.05,22.2,22.04,22.18,99700.0,14.6404,14.74,14.6337,14.7267,99700.0
2006-06-19 11:50:00,22.16,22.18,22.08,22.15,73500.0,14.7134,14.7267,14.6603,14.7068,73500.0
2006-06-19 12:00:00,22.15,22.2,22.08,22.16,86200.0,14.7068,14.74,14.6603,14.7134,86200.0
2006-06-19 12:10:00,22.16,22.19,22.1,22.19,191400.0,14.7134,14.7333,14.6736,14.7333,191400.0
2006-06-19 12:20:00,22.19,22.19,22.12,22.15,274100.0,14.7333,14.7333,14.6868,14.7068,274100.0
2006-06-19 12:30:00,22.14,22.16,22.09,22.11,135700.0,14.7001,14.7134,14.6669,14.6802,135700.0
2006-06-19 12:40:00,22.12,22.13,22.1,22.1,72000.0,14.6868,14.6935,14.6736,14.6736,72000.0
2006-06-19 12:50:00,22.1,22.11,22.01,22.01,123900.0,14.6736,14.6802,14.6138,14.6138,123900.0
2006-06-19 13:00:00,22.01,22.02,21.91,22.01,1553100.0,14.6138,14.6204,14.5474,14.6138,1553100.0
2006-06-19 13:10:00,22.01,22.01,21.88,21.93,95300.0,14.6138,14.6138,14.5275,14.5607,95300.0
2006-06-19 13:20:00,21.93,22.01,21.88,21.96,113100.0,14.5607,14.6138,14.5275,14.5806,113100.0
2006-06-19 13:30:00,21.95,21.96,21.77,21.78,148800.0,14.574,14.5806,14.4545,14.4611,148800.0
2006-06-19 13:40:00,21.78,21.84,21.64,21.78,271500.0,14.4611,14.5009,14.3681,14.4611,271500.0
2006-06-19 13:50:00,21.79,21.8,21.69,21.7,337600.0,14.4677,14.4744,14.4013,14.408,337600.0
2006-06-19 14:00:00,21.7,21.75,21.65,21.7,90100.0,14.408,14.4412,14.3748,14.408,90100.0
2006-06-19 14:10:00,21.7,21.76,21.69,21.75,140300.0,14.408,14.4478,14.4013,14.4412,140300.0
2006-06-19 14:20:00,21.74,21.75,21.69,21.75,178200.0,14.4345,14.4412,14.4013,14.4412,178200.0
2006-06-19 14:30:00,21.75,21.75,21.67,21.72,118300.0,14.4412,14.4412,14.3881,14.4213,118300.0
2006-06-19 14:40:00,21.71,21.72,21.53,21.55,208500.0,14.4146,14.4213,14.2951,14.3084,208500.0
2006-06-19 14:50:00,21.54,21.61,21.52,21.54,161800.0,14.3017,14.3482,14.2885,14.3017,161800.0
2006-06-19 15:00:00,21.53,21.62,21.52,21.58,153100.0,14.2951,14.3549,14.2885,14.3283,153100.0
2006-06-19 15:10:00,21.58,21.66,21.57,21.66,106000.0,14.3283,14.3814,14.3217,14.3814,106000.0
2006-06-19 15:20:00,21.66,21.78,21.59,21.72,191400.0,14.3814,14.4611,14.3349,14.4213,191400.0
2006-06-19 15:30:00,21.72,21.75,21.69,21.69,152800.0,14.4213,14.4412,14.4013,14.4013,152800.0
2006-06-19 15:40:00,21.69,21.7,21.55,21.66,361400.0,14.4013,14.408,14.3084,14.3814,361400.0
2006-06-19 15:50:00,21.66,21.74,21.64,21.65,335000.0,14.3814,14.4345,14.3681,14.3748,335000.0
2006-06-20 09:30:00,21.63,21.65,21.35,21.58,321300.0,14.3615,14.3748,14.1756,14.3283,321300.0
2006-06-20 09:40:00,21.6,21.63,21.44,21.48,213000.0,14.3416,14.3615,14.2354,14.2619,213000.0
2006-06-20 09:50:00,21.47,21.56,21.4,21.46,195500.0,14.2553,14.315,14.2088,14.2486,195500.0
2006-06-20 10:00:00,21.49,21.5,21.4,21.43,230200.0,14.2685,14.2752,14.2088,14.2287,230200.0
2006-06-20 10:10:00,21.42,21.42,21.32,21.32,360800.0,14.2221,14.2221,14.1557,14.1557,360800.0
2006-06-20 10:20:00,21.33,21.39,21.22,21.3,288300.0,14.1623,14.2022,14.0893,14.1424,288300.0
2006-06-20 10:30:00,21.29,21.51,21.29,21.4,345000.0,14.1358,14.2818,14.1358,14.2088,345000.0
2006-06-20 10:40:00,21.4,21.47,21.33,21.37,255100.0,14.2088,14.2553,14.1623,14.1889,255100.0
2006-06-20 10:50:00,21.38,21.49,21.33,21.44,230400.0,14.1955,14.2685,14.1623,14.2354,230400.0
2006-06-20 11:00:00,21.43,21.59,21.38,21.55,234700.0,14.2287,14.3349,14.1955,14.3084,234700.0
2006-06-20 11:10:00,21.55,21.65,21.51,21.54,181400.0,14.3084,14.3748,14.2818,14.3017,181400.0
2006-06-20 11:20:00,21.54,21.72,21.51,21.7,238700.0,14.3017,14.4213,14.2818,14.408,238700.0
2006-06-20 11:30:00,21.7,21.77,21.62,21.76,231100.0,14.408,14.4545,14.3549,14.4478,231100.0
2006-06-20 11:40:00,21.76,21.77,21.66,21.68,165700.0,14.4478,14.4545,14.3814,14.3947,165700.0
2006-06-20 11:50:00,21.68,21.7,21.56,21.68,199400.0,14.3947,14.408,14.315,14.3947,199400.0
2006-06-20 12:00:00,21.67,21.68,21.55,21.59,316300.0,14.3881,14.3947,14.3084,14.3349,316300.0
2006-06-20 12:10:00,21.59,21.6,21.51,21.52,249100.0,14.3349,14.3416,14.2818,14.2885,249100.0
2006-06-20 12:20:00,21.54,21.58,21.52,21.52,329100.0,14.3017,14.3283,14.2885,14.2885,329100.0
2006-06-20 12:30:00,21.52,21.53,21.45,21.46,136400.0,14.2885,14.2951,14.242,14.2486,136400.0
2006-06-20 12:40:00,21.46,21.51,21.45,21.49,129200.0,14.2486,14.2818,14.242,14.2685,129200.0
2006-06-20 12:50:00,21.5,21.53,21.44,21.52,75200.0,14.2752,14.2951,14.2354,14.2885,75200.0
2006-06-20 13:00:00,21.53,21.62,21.51,21.62,57300.0,14.2951,14.3549,14.2818,14.3549,57300.0
2006-06-20 13:10:00,21.62,21.63,21.56,21.58,108400.0,14.3549,14.3615,14.315,14.3283,108400.0
2006-06-20 13:20:00,21.59,21.62,21.57,21.58,63500.0,14.3349,14.3549,14.3217,14.3283,63500.0
2006-06-20 13:30:00,21.57,21.58,21.47,21.49,143700.0,14.3217,14.3283,14.2553,14.2685,143700.0
2006-06-20 13:40:00,21.48,21.58,21.48,21.55,88300.0,14.2619,14.3283,14.2619,14.3084,88300.0
2006-06-20 13:50:00,21.54,21.58,21.52,21.57,50000.0,14.3017,14.3283,14.2885,14.3217,50000.0
2006-06-20 14:00:00,21.56,21.57,21.51,21.55,80100.0,14.315,14.3217,14.2818,14.3084,80100.0
2006-06-20 14:10:00,21.56,21.58,21.45,21.49,89900.0,14.315,14.3283,14.242,14.2685,89900.0
2006-06-20 14:20:00,21.5,21.53,21.42,21.44,105700.0,14.2752,14.2951,14.2221,14.2354,105700.0
2006-06-20 14:30:00,21.45,21.47,21.4,21.44,228600.0,14.242,14.2553,14.2088,14.2354,228600.0
2006-06-20 14:40:00,21.45,21.47,21.39,21.4,153300.0,14.242,14.2553,14.2022,14.2088,153300.0
2006-06-20 14:50:00,21.4,21.46,21.39,21.44,321400.0,14.2088,14.2486,14.2022,14.2354,321400.0
2006-06-20 15:00:00,21.44,21.45,21.39,21.4,127600.0,14.2354,14.242,14.2022,14.2088,127600.0
2006-06-20 15:10:00,21.41,21.5,21.41,21.49,98500.0,14.2154,14.2752,14.2154,14.2685,98500.0
2006-06-20 15:20:00,21.49,21.5,21.43,21.46,134000.0,14.2685,14.2752,14.2287,14.2486,134000.0
2006-06-20 15:30:00,21.46,21.47,21.34,21.4,170800.0,14.2486,14.2553,14.169,14.2088,170800.0
2006-06-20 15:40:00,21.4,21.43,21.37,21.4,235500.0,14.2088,14.2287,14.1889,14.2088,235500.0
2006-06-20 15:50:00,21.41,21.46,21.38,21.45,255600.0,14.2154,14.2486,14.1955,14.242,255600.0
2006-06-21 09:30:00,21.5,21.83,21.44,21.8,255000.0,14.2752,14.4943,14.2354,14.4744,255000.0
2006-06-21 09:40:00,21.81,21.81,21.65,21.78,223700.0,14.481,14.481,14.3748,14.4611,223700.0
2006-06-21 09:50:00,21.76,21.95,21.75,21.84,349000.0,14.4478,14.574,14.4412,14.5009,349000.0
2006-06-21 10:00:00,21.85,21.97,21.82,21.88,319300.0,14.5076,14.5873,14.4877,14.5275,319300.0
2006-06-21 10:10:00,21.88,21.91,21.81,21.84,230000.0,14.5275,14.5474,14.481,14.5009,230000.0
2006-06-21 10:20:00,21.85,21.85,21.73,21.79,186700.0,14.5076,14.5076,14.4279,14.4677,186700.0
2006-06-21 10:30:00,21.78,21.85,21.75,21.77,240900.0,14.4611,14.5076,14.4412,14.4545,240900.0
2006-06-21 10:40:00,21.79,21.79,21.74,21.77,132100.0,14.4677,14.4677,14.4345,14.4545,132100.0
2006-06-21 10:50:00,21.77,21.78,21.66,21.68,161300.0,14.4545,14.4611,14.3814,14.3947,161300.0
2006-06-21 11:00:00,21.69,21.86,21.68,21.82,293900.0,14.4013,14.5142,14.3947,14.4877,293900.0
2006-06-21 11:10:00,21.83,21.89,21.82,21.89,97800.0,14.4943,14.5341,14.4877,14.5341,97800.0
2006-06-21 11:20:00,21.88,21.92,21.84,21.92,151800.0,14.5275,14.5541,14.5009,14.5541,151800.0
2006-06-21 11:30:00,21.91,21.95,21.9,21.94,190600.0,14.5474,14.574,14.5408,14.5673,190600.0
2006-06-21 11:40:00,21.95,21.95,21.92,21.94,248100.0,14.574,14.574,14.5541,14.5673,248100.0
2006-06-21 11:50:00,21.94,21.95,21.87,21.91,149000.0,14.5673,14.574,14.5209,14.5474,149000.0
2006-06-21 12:00:00,21.91,22.0,21.91,21.99,241200.0,14.5474,14.6072,14.5474,14.6005,241200.0
2006-06-21 12:10:00,21.99,22.09,21.98,22.08,220700.0,14.6005,14.6669,14.5939,14.6603,220700.0
2006-06-21 12:20:00,22.06,22.1,21.99,22.01,172400.0,14.647,14.6736,14.6005,14.6138,172400.0
2006-06-21 12:30:00,22.01,22.03,21.98,21.99,114800.0,14.6138,14.6271,14.5939,14.6005,114800.0
2006-06-21 12:40:00,21.99,21.99,21.95,21.98,94400.0,14.6005,14.6005,14.574,14.5939,94400.0
2006-06-21 12:50:00,21.98,21.98,21.91,21.92,95100.0,14.5939,14.5939,14.5474,14.5541,95100.0
2006-06-21 13:00:00,21.93,21.95,21.91,21.95,88300.0,14.5607,14.574,14.5474,14.574,88300.0
2006-06-21 13:10:00,21.95,21.95,21.91,21.93,58900.0,14.574,14.574,14.5474,14.5607,58900.0
2006-06-21 13:20:00,21.94,21.97,21.93,21.97,98200.0,14.5673,14.5873,14.5607,14.5873,98200.0
2006-06-21 13:30:00,21.96,21.97,21.93,21.97,147800.0,14.5806,14.5873,14.5607,14.5873,147800.0
2006-06-21 13:40:00,21.97,21.98,21.93,21.95,152100.0,14.5873,14.5939,14.5607,14.574,152100.0
2006-06-21 13:50:00,21.95,21.98,21.93,21.98,222700.0,14.574,14.5939,14.5607,14.5939,222700.0
2006-06-21 14:00:00,21.96,21.98,21.95,21.95,166300.0,14.5806,14.5939,14.574,14.574,166300.0
2006-06-21 14:10:00,21.94,21.96,21.92,21.94,102900.0,14.5673,14.5806,14.5541,14.5673,102900.0
2006-06-21 14:20:00,21.94,21.96,21.89,21.94,223700.0,14.5673,14.5806,14.5341,14.5673,223700.0
2006-06-21 14:30:00,21.94,21.96,21.86,21.94,315100.0,14.5673,14.5806,14.5142,14.5673,315100.0
2006-06-21 14:40:00,21.94,21.96,21.89,21.9,223500.0,14.5673,14.5806,14.5341,14.5408,223500.0
2006-06-21 14:50:00,21.89,21.95,21.84,21.93,155700.0,14.5341,14.574,14.5009,14.5607,155700.0
2006-06-21 15:00:00,21.92,21.93,21.83,21.85,218600.0,14.5541,14.5607,14.4943,14.5076,218600.0
2006-06-21 15:10:00,21.85,21.85,21.72,21.8,437300.0,14.5076,14.5076,14.4213,14.4744,437300.0
2006-06-21 15:20:00,21.8,21.91,21.79,21.9,188400.0,14.4744,14.5474,14.4677,14.5408,188400.0
2006-06-21 15:30:00,21.9,21.9,21.8,21.84,162800.0,14.5408,14.5408,14.4744,14.5009,162800.0
2006-06-21 15:40:00,21.83,21.9,21.79,21.8,181800.0,14.4943,14.5408,14.4677,14.4744,181800.0
2006-06-21 15:50:00,21.82,21.86,21.76,21.81,487400.0,14.4877,14.5142,14.4478,14.481,487400.0
2006-06-22 09:30:00,21.6,21.96,21.5,21.83,412300.0,14.3416,14.5806,14.2752,14.4943,412300.0
2006-06-22 09:40:00,21.82,21.83,21.65,21.68,276100.0,14.4877,14.4943,14.3748,14.3947,276100.0
2006-06-22 09:50:00,21.67,21.68,21.5,21.5,350100.0,14.3881,14.3947,14.2752,14.2752,350100.0
2006-06-22 10:00:00,21.5,21.5,21.32,21.33,518500.0,14.2752,14.2752,14.1557,14.1623,518500.0
2006-06-22 10:10:00,21.32,21.49,21.32,21.42,341500.0,14.1557,14.2685,14.1557,14.2221,341500.0
2006-06-22 10:20:00,21.43,21.54,21.41,21.46,219700.0,14.2287,14.3017,14.2154,14.2486,219700.0
2006-06-22 10:30:00,21.46,21.5,21.4,21.47,165100.0,14.2486,14.2752,14.2088,14.2553,165100.0
2006-06-22 10:40:00,21.47,21.57,21.47,21.51,132800.0,14.2553,14.3217,14.2553,14.2818,132800.0
2006-06-22 10:50:00,21.51,21.68,21.5,21.58,170900.0,14.2818,14.3947,14.2752,14.3283,170900.0
2006-06-22 11:00:00,21.6,21.62,21.47,21.57,181800.0,14.3416,14.3549,14.2553,14.3217,181800.0
2006-06-22 11:10:00,21.57,21.66,21.55,21.65,76100.0,14.3217,14.3814,14.3084,14.3748,76100.0
2006-06-22 11:20:00,21.65,21.8,21.64,21.73,265600.0,14.3748,14.4744,14.3681,14.4279,265600.0
2006-06-22 11:30:00,21.72,21.79,21.7,21.77,138400.0,14.4213,14.4677,14.408,14.4545,138400.0
2006-06-22 11:40:00,21.78,21.82,21.73,21.76,279200.0,14.4611,14.4877,14.4279,14.4478,279200.0
2006-06-22 11:50:00,21.76,21.77,21.71,21.72,104900.0,14.4478,14.4545,14.4146,14.4213,104900.0
2006-06-22 12:00:00,21.71,21.77,21.71,21.76,200400.0,14.4146,14.4545,14.4146,14.4478,200400.0
2006-06-22 12:10:00,21.76,21.78,21.72,21.72,97900.0,14.4478,14.4611,14.4213,14.4213,97900.0
2006-06-22 12:20:00,21.73,21.73,21.53,21.53,95700.0,14.4279,14.4279,14.2951,14.2951,95700.0
2006-06-22 12:30:00,21.53,21.56,21.47,21.54,105000.0,14.2951,14.315,14.2553,14.3017,105000.0
2006-06-22 12:40:00,21.56,21.56,21.43,21.43,84700.0,14.315,14.315,14.2287,14.2287,84700.0
2006-06-22 12:50:00,21.43,21.53,21.42,21.49,78700.0,14.2287,14.2951,14.2221,14.2685,78700.0
2006-06-22 13:00:00,21.49,21.59,21.49,21.59,64100.0,14.2685,14.3349,14.2685,14.3349,64100.0
2006-06-22 13:10:00,21.6,21.62,21.56,21.58,94100.0,14.3416,14.3549,14.315,14.3283,94100.0
2006-06-22 13:20:00,21.57,21.58,21.52,21.57,81500.0,14.3217,14.3283,14.2885,14.3217,81500.0
2006-06-22 13:30:00,21.57,21.57,21.5,21.5,50100.0,14.3217,14.3217,14.2752,14.2752,50100.0
2006-06-22 13:40:00,21.5,21.52,21.38,21.44,124600.0,14.2752,14.2885,14.1955,14.2354,124600.0
2006-06-22 13:50:00,21.44,21.55,21.42,21.51,86100.0,14.2354,14.3084,14.2221,14.2818,86100.0
2006-06-22 14:00:00,21.5,21.52,21.4,21.4,88300.0,14.2752,14.2885,14.2088,14.2088,88300.0
2006-06-22 14:10:00,21.39,21.49,21.39,21.42,113300.0,14.2022,14.2685,14.2022,14.2221,113300.0
2006-06-22 14:20:00,21.43,21.5,21.43,21.49,116500.0,14.2287,14.2752,14.2287,14.2685,116500.0
2006-06-22 14:30:00,21.48,21.5,21.45,21.49,43000.0,14.2619,14.2752,14.242,14.2685,43000.0
2006-06-22 14:40:00,21.48,21.49,21.42,21.46,152600.0,14.2619,14.2685,14.2221,14.2486,152600.0
2006-06-22 14:50:00,21.45,21.57,21.45,21.54,206500.0,14.242,14.3217,14.242,14.3017,206500.0
2006-06-22 15:00:00,21.55,21.56,21.53,21.55,140400.0,14.3084,14.315,14.2951,14.3084,140400.0
2006-06-22 15:10:00,21.53,21.61,21.53,21.53,144900.0,14.2951,14.3482,14.2951,14.2951,144900.0
2006-06-22 15:20:00,21.54,21.6,21.51,21.58,117000.0,14.3017,14.3416,14.2818,14.3283,117000.0
2006-06-22 15:30:00,21.59,21.6,21.52,21.52,116600.0,14.3349,14.3416,14.2885,14.2885,116600.0
2006-06-22 15:40:00,21.52,21.56,21.46,21.55,193800.0,14.2885,14.315,14.2486,14.3084,193800.0
2006-06-22 15:50:00,21.55,21.62,21.53,21.53,265000.0,14.3084,14.3549,14.2951,14.2951,265000.0
2006-06-23 09:30:00,21.45,21.5,21.35,21.37,157500.0,14.242,14.2752,14.1756,14.1889,157500.0
2006-06-23 09:40:00,21.37,21.45,21.37,21.43,76100.0,14.1889,14.242,14.1889,14.2287,76100.0
2006-06-23 09:50:00,21.44,21.49,21.41,21.45,366700.0,14.2354,14.2685,14.2154,14.242,366700.0
2006-06-23 10:00:00,21.45,21.5,21.41,21.46,141500.0,14.242,14.2752,14.2154,14.2486,141500.0
2006-06-23 10:10:00,21.46,21.58,21.44,21.58,374500.0,14.2486,14.3283,14.2354,14.3283,374500.0
2006-06-23 10:20:00,21.58,21.72,21.5,21.55,560300.0,14.3283,14.4213,14.2752,14.3084,560300.0
2006-06-23 10:30:00,21.56,21.59,21.5,21.52,297400.0,14.315,14.3349,14.2752,14.2885,297400.0
2006-06-23 10:40:00,21.51,21.56,21.5,21.55,312700.0,14.2818,14.315,14.2752,14.3084,312700.0
2006-06-23 10:50:00,21.54,21.55,21.51,21.54,187800.0,14.3017,14.3084,14.2818,14.3017,187800.0
2006-06-23 11:00:00,21.53,21.56,21.5,21.52,254600.0,14.2951,14.315,14.2752,14.2885,254600.0
2006-06-23 11:10:00,21.52,21.53,21.49,21.51,516700.0,14.2885,14.2951,14.2685,14.2818,516700.0
2006-06-23 11:20:00,21.5,21.63,21.5,21.55,107100.0,14.2752,14.3615,14.2752,14.3084,107100.0
2006-06-23 11:30:00,21.55,21.56,21.49,21.51,290800.0,14.3084,14.315,14.2685,14.2818,290800.0
2006-06-23 11:40:00,21.5,21.58,21.5,21.54,57600.0,14.2752,14.3283,14.2752,14.3017,57600.0
2006-06-23 11:50:00,21.54,21.6,21.54,21.57,42400.0,14.3017,14.3416,14.3017,14.3217,42400.0
2006-06-23 12:00:00,21.56,21.63,21.55,21.63,86500.0,14.315,14.3615,14.3084,14.3615,86500.0
2006-06-23 12:10:00,21.63,21.74,21.6,21.72,278900.0,14.3615,14.4345,14.3416,14.4213,278900.0
2006-06-23 12:20:00,21.72,21.78,21.65,21.77,223100.0,14.4213,14.4611,14.3748,14.4545,223100.0
2006-06-23 12:30:00,21.77,21.8,21.76,21.77,106500.0,14.4545,14.4744,14.4478,14.4545,106500.0
2006-06-23 12:40:00,21.78,21.78,21.72,21.72,65400.0,14.4611,14.4611,14.4213,14.4213,65400.0
2006-06-23 12:50:00,21.73,21.75,21.71,21.75,100500.0,14.4279,14.4412,14.4146,14.4412,100500.0
2006-06-23 13:00:00,21.73,21.77,21.72,21.76,225800.0,14.4279,14.4545,14.4213,14.4478,225800.0
2006-06-23 13:10:00,21.76,21.8,21.75,21.76,51400.0,14.4478,14.4744,14.4412,14.4478,51400.0
2006-06-23 13:20:00,21.77,21.78,21.73,21.77,36000.0,14.4545,14.4611,14.4279,14.4545,36000.0
2006-06-23 13:30:00,21.77,21.78,21.74,21.74,83000.0,14.4545,14.4611,14.4345,14.4345,83000.0
2006-06-23 13:40:00,21.75,21.77,21.71,21.74,134800.0,14.4412,14.4545,14.4146,14.4345,134800.0
2006-06-23 13:50:00,21.74,21.75,21.68,21.7,119100.0,14.4345,14.4412,14.3947,14.408,119100.0
2006-06-23 14:00:00,21.7,21.71,21.62,21.68,145300.0,14.408,14.4146,14.3549,14.3947,145300.0
2006-06-23 14:10:00,21.68,21.69,21.62,21.67,81800.0,14.3947,14.4013,14.3549,14.3881,81800.0
2006-06-23 14:20:00,21.67,21.67,21.64,21.64,92100.0,14.3881,14.3881,14.3681,14.3681,92100.0
2006-06-23 14:30:00,21.64,21.71,21.64,21.7,119600.0,14.3681,14.4146,14.3681,14.408,119600.0
2006-06-23 14:40:00,21.7,21.71,21.62,21.63,137100.0,14.408,14.4146,14.3549,14.3615,137100.0
2006-06-23 14:50:00,21.63,21.66,21.59,21.6,147200.0,14.3615,14.3814,14.3349,14.3416,147200.0
2006-06-23 15:00:00,21.59,21.69,21.57,21.59,75900.0,14.3349,14.4013,14.3217,14.3349,75900.0
2006-06-23 15:10:00,21.59,21.61,21.54,21.56,67400.0,14.3349,14.3482,14.3017,14.315,67400.0
2006-06-23 15:20:00,21.56,21.57,21.53,21.56,150800.0,14.315,14.3217,14.2951,14.315,150800.0
2006-06-23 15:30:00,21.55,21.64,21.5,21.64,157500.0,14.3084,14.3681,14.2752,14.3681,157500.0
2006-06-23 15:40:00,21.64,21.64,21.54,21.63,110500.0,14.3681,14.3681,14.3017,14.3615,110500.0
2006-06-23 15:50:00,21.63,21.65,21.55,21.57,200600.0,14.3615,14.3748,14.3084,14.3217,200600.0
2006-06-26 09:30:00,21.8,22.13,21.8,21.98,1550600.0,14.4744,14.6935,14.4744,14.5939,1550600.0
2006-06-26 09:40:00,21.97,22.03,21.89,21.9,642500.0,14.5873,14.6271,14.5341,14.5408,642500.0
2006-06-26 09:50:00,21.9,22.14,21.9,22.08,277500.0,14.5408,14.7001,14.5408,14.6603,277500.0
2006-06-26 10:00:00,22.08,22.2,22.05,22.15,452600.0,14.6603,14.74,14.6404,14.7068,452600.0
2006-06-26 10:10:00,22.15,22.21,22.07,22.15,277400.0,14.7068,14.7466,14.6536,14.7068,277400.0
2006-06-26 10:20:00,22.14,22.19,22.1,22.16,364100.0,14.7001,14.7333,14.6736,14.7134,364100.0
2006-06-26 10:30:00,22.16,22.32,22.16,22.31,475100.0,14.7134,14.8196,14.7134,14.813,475100.0
2006-06-26 10:40:00,22.31,22.32,22.23,22.23,214900.0,14.813,14.8196,14.7599,14.7599,214900.0
2006-06-26 10:50:00,22.24,22.28,22.14,22.14,153400.0,14.7665,14.7931,14.7001,14.7001,153400.0
2006-06-26 11:00:00,22.15,22.23,22.12,22.23,203900.0,14.7068,14.7599,14.6868,14.7599,203900.0
2006-06-26 11:10:00,22.23,22.25,22.17,22.23,130500.0,14.7599,14.7732,14.72,14.7599,130500.0
2006-06-26 11:20:00,22.24,22.28,22.19,22.25,221700.0,14.7665,14.7931,14.7333,14.7732,221700.0
2006-06-26 11:30:00,22.25,22.28,22.24,22.25,178500.0,14.7732,14.7931,14.7665,14.7732,178500.0
2006-06-26 11:40:00,22.27,22.32,22.26,22.28,151900.0,14.7864,14.8196,14.7798,14.7931,151900.0
2006-06-26 11:50:00,22.27,22.3,22.16,22.18,529900.0,14.7864,14.8064,14.7134,14.7267,529900.0
2006-06-26 12:00:00,22.18,22.18,22.07,22.08,143200.0,14.7267,14.7267,14.6536,14.6603,143200.0
2006-06-26 12:10:00,22.08,22.12,22.01,22.02,265400.0,14.6603,14.6868,14.6138,14.6204,265400.0
2006-06-26 12:20:00,22.02,22.12,21.95,22.07,319300.0,14.6204,14.6868,14.574,14.6536,319300.0
2006-06-26 12:30:00,22.06,22.06,21.98,22.02,140300.0,14.647,14.647,14.5939,14.6204,140300.0
2006-06-26 12:40:00,22.02,22.07,22.02,22.06,124700.0,14.6204,14.6536,14.6204,14.647,124700.0
2006-06-26 12:50:00,22.06,22.16,22.06,22.14,128500.0,14.647,14.7134,14.647,14.7001,128500.0
2006-06-26 13:00:00,22.13,22.19,22.13,22.17,99600.0,14.6935,14.7333,14.6935,14.72,99600.0
2006-06-26 13:10:00,22.18,22.22,22.16,22.21,89100.0,14.7267,14.7532,14.7134,14.7466,89100.0
2006-06-26 13:20:00,22.21,22.23,22.17,22.17,98800.0,14.7466,14.7599,14.72,14.72,98800.0
2006-06-26 13:30:00,22.17,22.18,22.15,22.17,92000.0,14.72,14.7267,14.7068,14.72,92000.0
2006-06-26 13:40:00,22.16,22.18,22.15,22.15,51000.0,14.7134,14.7267,14.7068,14.7068,51000.0
2006-06-26 13:50:00,22.15,22.2,22.15,22.15,89000.0,14.7068,14.74,14.7068,14.7068,89000.0
2006-06-26 14:00:00,22.14,22.17,22.14,22.16,54000.0,14.7001,14.72,14.7001,14.7134,54000.0
2006-06-26 14:10:00,22.16,22.17,22.13,22.14,97300.0,14.7134,14.72,14.6935,14.7001,97300.0
2006-06-26 14:20:00,22.14,22.16,22.11,22.12,101000.0,14.7001,14.7134,14.6802,14.6868,101000.0
2006-06-26 14:30:00,22.12,22.17,22.1,22.16,116800.0,14.6868,14.72,14.6736,14.7134,116800.0
2006-06-26 14:40:00,22.16,22.21,22.12,22.19,109300.0,14.7134,14.7466,14.6868,14.7333,109300.0
2006-06-26 14:50:00,22.19,22.19,22.08,22.08,120800.0,14.7333,14.7333,14.6603,14.6603,120800.0
2006-06-26 15:00:00,22.07,22.09,22.04,22.08,138100.0,14.6536,14.6669,14.6337,14.6603,138100.0
2006-06-26 15:10:00,22.08,22.13,22.08,22.09,178500.0,14.6603,14.6935,14.6603,14.6669,178500.0
2006-06-26 15:20:00,22.09,22.11,22.06,22.1,199200.0,14.6669,14.6802,14.647,14.6736,199200.0
2006-06-26 15:30:00,22.1,22.19,22.08,22.18,193500.0,14.6736,14.7333,14.6603,14.7267,193500.0
2006-06-26 15:40:00,22.17,22.2,22.15,22.17,254200.0,14.72,14.74,14.7068,14.72,254200.0
2006-06-26 15:50:00,22.17,22.21,22.16,22.2,427100.0,14.72,14.7466,14.7134,14.74,427100.0
2006-06-27 09:30:00,21.7,22.15,21.7,22.07,346900.0,14.408,14.7068,14.408,14.6536,346900.0
2006-06-27 09:40:00,22.06,22.17,22.06,22.13,208400.0,14.647,14.72,14.647,14.6935,208400.0
2006-06-27 09:50:00,22.11,22.12,22.04,22.04,157000.0,14.6802,14.6868,14.6337,14.6337,157000.0
2006-06-27 10:00:00,22.03,22.07,21.96,22.0,476300.0,14.6271,14.6536,14.5806,14.6072,476300.0
2006-06-27 10:10:00,21.98,22.04,21.91,21.93,283200.0,14.5939,14.6337,14.5474,14.5607,283200.0
2006-06-27 10:20:00,21.94,21.95,21.89,21.94,331000.0,14.5673,14.574,14.5341,14.5673,331000.0
2006-06-27 10:30:00,21.94,21.97,21.9,21.94,171400.0,14.5673,14.5873,14.5408,14.5673,171400.0
2006-06-27 10:40:00,21.95,22.0,21.91,21.93,161800.0,14.574,14.6072,14.5474,14.5607,161800.0
2006-06-27 10:50:00,21.93,21.96,21.85,21.86,271600.0,14.5607,14.5806,14.5076,14.5142,271600.0
2006-06-27 11:00:00,21.87,21.89,21.76,21.8,385900.0,14.5209,14.5341,14.4478,14.4744,385900.0
2006-06-27 11:10:00,21.8,21.85,21.78,21.81,208900.0,14.4744,14.5076,14.4611,14.481,208900.0
2006-06-27 11:20:00,21.81,21.86,21.79,21.83,200000.0,14.481,14.5142,14.4677,14.4943,200000.0
2006-06-27 11:30:00,21.83,21.83,21.79,21.81,170000.0,14.4943,14.4943,14.4677,14.481,170000.0
2006-06-27 11:40:00,21.82,21.85,21.78,21.85,318000.0,14.4877,14.5076,14.4611,14.5076,318000.0
2006-06-27 11:50:00,21.83,21.93,21.82,21.91,157700.0,14.4943,14.5607,14.4877,14.5474,157700.0
2006-06-27 12:00:00,21.9,21.94,21.89,21.91,327700.0,14.5408,14.5673,14.5341,14.5474,327700.0
2006-06-27 12:10:00,21.9,21.96,21.9,21.95,312300.0,14.5408,14.5806,14.5408,14.574,312300.0
2006-06-27 12:20:00,21.97,22.01,21.92,21.94,171700.0,14.5873,14.6138,14.5541,14.5673,171700.0
2006-06-27 12:30:00,21.94,21.95,21.86,21.88,350400.0,14.5673,14.574,14.5142,14.5275,350400.0
2006-06-27 12:40:00,21.89,21.97,21.87,21.93,125200.0,14.5341,14.5873,14.5209,14.5607,125200.0
2006-06-27 12:50:00,21.93,21.93,21.89,21.9,165700.0,14.5607,14.5607,14.5341,14.5408,165700.0
2006-06-27 13:00:00,21.9,21.9,21.85,21.9,268300.0,14.5408,14.5408,14.5076,14.5408,268300.0
2006-06-27 13:10:00,21.91,21.92,21.84,21.87,165600.0,14.5474,14.5541,14.5009,14.5209,165600.0
2006-06-27 13:20:00,21.87,21.92,21.85,21.91,105700.0,14.5209,14.5541,14.5076,14.5474,105700.0
2006-06-27 13:30:00,21.91,21.92,21.86,21.89,82400.0,14.5474,14.5541,14.5142,14.5341,82400.0
2006-06-27 13:40:00,21.89,21.89,21.85,21.85,93100.0,14.5341,14.5341,14.5076,14.5076,93100.0
2006-06-27 13:50:00,21.85,21.88,21.83,21.85,115900.0,14.5076,14.5275,14.4943,14.5076,115900.0
2006-06-27 14:00:00,21.85,21.91,21.85,21.87,189600.0,14.5076,14.5474,14.5076,14.5209,189600.0
2006-06-27 14:10:00,21.86,21.91,21.85,21.9,271100.0,14.5142,14.5474,14.5076,14.5408,271100.0
2006-06-27 14:20:00,21.9,21.93,21.85,21.91,258900.0,14.5408,14.5607,14.5076,14.5474,258900.0
2006-06-27 14:30:00,21.9,21.91,21.86,21.88,183500.0,14.5408,14.5474,14.5142,14.5275,183500.0
2006-06-27 14:40:00,21.87,21.89,21.85,21.85,202300.0,14.5209,14.5341,14.5076,14.5076,202300.0
2006-06-27 14:50:00,21.86,21.9,21.81,21.87,640500.0,14.5142,14.5408,14.481,14.5209,640500.0
2006-06-27 15:00:00,21.88,21.91,21.86,21.89,384100.0,14.5275,14.5474,14.5142,14.5341,384100.0
2006-06-27 15:10:00,21.88,21.95,21.88,21.94,340500.0,14.5275,14.574,14.5275,14.5673,340500.0
2006-06-27 15:20:00,21.94,21.96,21.9,21.92,216900.0,14.5673,14.5806,14.5408,14.5541,216900.0
2006-06-27 15:30:00,21.92,21.92,21.85,21.87,219400.0,14.5541,14.5541,14.5076,14.5209,219400.0
2006-06-27 15:40:00,21.87,21.9,21.82,21.88,425300.0,14.5209,14.5408,14.4877,14.5275,425300.0
2006-06-27 15:50:00,21.87,21.88,21.81,21.87,496800.0,14.5209,14.5275,14.481,14.5209,496800.0
2006-06-28 09:30:00,21.88,21.94,21.75,21.81,308200.0,14.5275,14.5673,14.4412,14.481,308200.0
2006-06-28 09:40:00,21.82,21.89,21.76,21.81,374900.0,14.4877,14.5341,14.4478,14.481,374900.0
2006-06-28 09:50:00,21.81,21.9,21.8,21.84,264300.0,14.481,14.5408,14.4744,14.5009,264300.0
2006-06-28 10:00:00,21.83,21.97,21.83,21.97,316400.0,14.4943,14.5873,14.4943,14.5873,316400.0
2006-06-28 10:10:00,21.97,21.98,21.83,21.84,422500.0,14.5873,14.5939,14.4943,14.5009,422500.0
2006-06-28 10:20:00,21.84,21.87,21.76,21.86,404200.0,14.5009,14.5209,14.4478,14.5142,404200.0
2006-06-28 10:30:00,21.86,21.87,21.8,21.82,424800.0,14.5142,14.5209,14.4744,14.4877,424800.0
2006-06-28 10:40:00,21.81,21.84,21.77,21.81,343400.0,14.481,14.5009,14.4545,14.481,343400.0
2006-06-28 10:50:00,21.81,21.83,21.76,21.79,265000.0,14.481,14.4943,14.4478,14.4677,265000.0
2006-06-28 11:00:00,21.8,21.82,21.79,21.8,297700.0,14.4744,14.4877,14.4677,14.4744,297700.0
2006-06-28 11:10:00,21.79,21.85,21.79,21.84,177100.0,14.4677,14.5076,14.4677,14.5009,177100.0
2006-06-28 11:20:00,21.84,21.91,21.79,21.85,247900.0,14.5009,14.5474,14.4677,14.5076,247900.0
2006-06-28 11:30:00,21.85,21.87,21.78,21.79,587200.0,14.5076,14.5209,14.4611,14.4677,587200.0
2006-06-28 11:40:00,21.79,21.87,21.76,21.77,359100.0,14.4677,14.5209,14.4478,14.4545,359100.0
2006-06-28 11:50:00,21.76,21.82,21.76,21.79,115100.0,14.4478,14.4877,14.4478,14.4677,115100.0
2006-06-28 12:00:00,21.78,21.87,21.78,21.87,265600.0,14.4611,14.5209,14.4611,14.5209,265600.0
2006-06-28 12:10:00,21.86,22.03,21.84,22.01,175400.0,14.5142,14.6271,14.5009,14.6138,175400.0
2006-06-28 12:20:00,22.01,22.15,21.98,22.12,318200.0,14.6138,14.7068,14.5939,14.6868,318200.0
2006-06-28 12:30:00,22.11,22.16,22.05,22.16,167200.0,14.6802,14.7134,14.6404,14.7134,167200.0
2006-06-28 12:40:00,22.17,22.17,22.01,22.01,132400.0,14.72,14.72,14.6138,14.6138,132400.0
2006-06-28 12:50:00,22.01,22.05,21.99,21.99,154500.0,14.6138,14.6404,14.6005,14.6005,154500.0
2006-06-28 13:00:00,22.01,22.03,21.99,22.02,68500.0,14.6138,14.6271,14.6005,14.6204,68500.0
2006-06-28 13:10:00,22.02,22.04,22.02,22.03,91200.0,14.6204,14.6337,14.6204,14.6271,91200.0
2006-06-28 13:20:00,22.03,22.05,22.01,22.05,204600.0,14.6271,14.6404,14.6138,14.6404,204600.0
2006-06-28 13:30:00,22.05,22.26,22.04,22.26,703200.0,14.6404,14.7798,14.6337,14.7798,703200.0
2006-06-28 13:40:00,22.25,22.29,22.12,22.14,213700.0,14.7732,14.7997,14.6868,14.7001,213700.0
2006-06-28 13:50:00,22.14,22.15,22.07,22.1,87200.0,14.7001,14.7068,14.6536,14.6736,87200.0
2006-06-28 14:00:00,22.1,22.14,22.06,22.09,88600.0,14.6736,14.7001,14.647,14.6669,88600.0
2006-06-28 14:10:00,22.08,22.14,22.06,22.08,97500.0,14.6603,14.7001,14.647,14.6603,97500.0
2006-06-28 14:20:00,22.09,22.15,22.08,22.14,74200.0,14.6669,14.7068,14.6603,14.7001,74200.0
2006-06-28 14:30:00,22.14,22.22,22.13,22.18,162200.0,14.7001,14.7532,14.6935,14.7267,162200.0
2006-06-28 14:40:00,22.18,22.42,22.15,22.36,261200.0,14.7267,14.886,14.7068,14.8462,261200.0
2006-06-28 14:50:00,22.36,22.37,22.24,22.27,206500.0,14.8462,14.8528,14.7665,14.7864,206500.0
2006-06-28 15:00:00,22.27,22.36,22.26,22.35,202900.0,14.7864,14.8462,14.7798,14.8396,202900.0
2006-06-28 15:10:00,22.35,22.36,22.32,22.34,238000.0,14.8396,14.8462,14.8196,14.8329,238000.0
2006-06-28 15:20:00,22.33,22.48,22.32,22.43,339300.0,14.8263,14.9259,14.8196,14.8927,339300.0
2006-06-28 15:30:00,22.43,22.44,22.39,22.41,224300.0,14.8927,14.8993,14.8661,14.8794,224300.0
2006-06-28 15:40:00,22.39,22.42,22.34,22.38,405500.0,14.8661,14.886,14.8329,14.8595,405500.0
2006-06-28 15:50:00,22.37,22.41,22.33,22.39,393500.0,14.8528,14.8794,14.8263,14.8661,393500.0
2006-06-29 09:30:00,22.45,22.74,22.44,22.73,351500.0,14.906,15.0985,14.8993,15.0919,351500.0
2006-06-29 09:40:00,22.73,22.86,22.71,22.71,554500.0,15.0919,15.1782,15.0786,15.0786,554500.0
2006-06-29 09:50:00,22.72,22.86,22.7,22.85,226700.0,15.0852,15.1782,15.0719,15.1715,226700.0
2006-06-29 10:00:00,22.86,22.91,22.81,22.89,215500.0,15.1782,15.2114,15.145,15.1981,215500.0
2006-06-29 10:10:00,22.9,23.15,22.89,23.09,588900.0,15.2047,15.3707,15.1981,15.3309,588900.0
2006-06-29 10:20:00,23.11,23.2,22.89,23.09,692600.0,15.3442,15.4039,15.1981,15.3309,692600.0
2006-06-29 10:30:00,23.09,23.24,23.08,23.15,423700.0,15.3309,15.4305,15.3242,15.3707,423700.0
2006-06-29 10:40:00,23.15,23.23,23.08,23.18,518700.0,15.3707,15.4238,15.3242,15.3906,518700.0
2006-06-29 10:50:00,23.18,23.18,23.12,23.15,130900.0,15.3906,15.3906,15.3508,15.3707,130900.0
2006-06-29 11:00:00,23.14,23.29,23.13,23.27,354700.0,15.3641,15.4637,15.3574,15.4504,354700.0
2006-06-29 11:10:00,23.28,23.28,23.22,23.25,184700.0,15.457,15.457,15.4172,15.4371,184700.0
2006-06-29 11:20:00,23.25,23.26,23.18,23.18,286900.0,15.4371,15.4438,15.3906,15.3906,286900.0
2006-06-29 11:30:00,23.18,23.21,23.13,23.15,434300.0,15.3906,15.4106,15.3574,15.3707,434300.0
2006-06-29 11:40:00,23.15,23.19,23.14,23.17,393200.0,15.3707,15.3973,15.3641,15.384,393200.0
2006-06-29 11:50:00,23.16,23.18,23.04,23.07,147500.0,15.3774,15.3906,15.2977,15.3176,147500.0
2006-06-29 12:00:00,23.06,23.11,23.05,23.06,156500.0,15.311,15.3442,15.3043,15.311,156500.0
2006-06-29 12:10:00,23.07,23.14,23.06,23.13,110900.0,15.3176,15.3641,15.311,15.3574,110900.0
2006-06-29 12:20:00,23.14,23.15,23.1,23.12,118100.0,15.3641,15.3707,15.3375,15.3508,118100.0
2006-06-29 12:30:00,23.12,23.14,23.09,23.1,122700.0,15.3508,15.3641,15.3309,15.3375,122700.0
2006-06-29 12:40:00,23.1,23.12,23.09,23.1,319600.0,15.3375,15.3508,15.3309,15.3375,319600.0
2006-06-29 12:50:00,23.1,23.11,23.06,23.06,150300.0,15.3375,15.3442,15.311,15.311,150300.0
2006-06-29 13:00:00,23.07,23.07,23.0,23.01,318100.0,15.3176,15.3176,15.2711,15.2778,318100.0
2006-06-29 13:10:00,23.01,23.13,23.01,23.09,151700.0,15.2778,15.3574,15.2778,15.3309,151700.0
2006-06-29 13:20:00,23.09,23.15,23.07,23.07,91300.0,15.3309,15.3707,15.3176,15.3176,91300.0
2006-06-29 13:30:00,23.07,23.1,23.05,23.05,122500.0,15.3176,15.3375,15.3043,15.3043,122500.0
2006-06-29 13:40:00,23.07,23.17,23.05,23.07,140500.0,15.3176,15.384,15.3043,15.3176,140500.0
2006-06-29 13:50:00,23.06,23.08,23.03,23.08,134300.0,15.311,15.3242,15.2911,15.3242,134300.0
2006-06-29 14:00:00,23.08,23.2,23.07,23.19,117700.0,15.3242,15.4039,15.3176,15.3973,117700.0
2006-06-29 14:10:00,23.19,23.38,23.16,23.38,291800.0,15.3973,15.5234,15.3774,15.5234,291800.0
2006-06-29 14:20:00,23.38,23.61,23.37,23.38,603500.0,15.5234,15.6761,15.5168,15.5234,603500.0
2006-06-29 14:30:00,23.37,23.42,23.31,23.37,478700.0,15.5168,15.55,15.477,15.5168,478700.0
2006-06-29 14:40:00,23.37,23.61,23.37,23.59,564300.0,15.5168,15.6761,15.5168,15.6629,564300.0
2006-06-29 14:50:00,23.58,23.67,23.56,23.65,392600.0,15.6562,15.716,15.643,15.7027,392600.0
2006-06-29 15:00:00,23.65,23.68,23.62,23.65,269700.0,15.7027,15.7226,15.6828,15.7027,269700.0
2006-06-29 15:10:00,23.65,23.73,23.64,23.71,311300.0,15.7027,15.7558,15.6961,15.7425,311300.0
2006-06-29 15:20:00,23.7,23.78,23.67,23.78,579200.0,15.7359,15.789,15.716,15.789,579200.0
2006-06-29 15:30:00,23.8,23.89,23.77,23.86,485400.0,15.8023,15.8621,15.7824,15.8421,485400.0
2006-06-29 15:40:00,23.85,23.86,23.66,23.75,624000.0,15.8355,15.8421,15.7093,15.7691,624000.0
2006-06-29 15:50:00,23.76,23.89,23.71,23.88,593200.0,15.7757,15.8621,15.7425,15.8554,593200.0
2006-06-30 09:30:00,23.9,24.0,23.74,23.93,415300.0,15.8687,15.9351,15.7625,15.8886,415300.0
2006-06-30 09:40:00,23.93,23.99,23.88,23.98,257000.0,15.8886,15.9285,15.8554,15.9218,257000.0
2006-06-30 09:50:00,23.99,24.0,23.9,23.9,303900.0,15.9285,15.9351,15.8687,15.8687,303900.0
2006-06-30 10:00:00,23.9,23.95,23.89,23.93,276200.0,15.8687,15.9019,15.8621,15.8886,276200.0
2006-06-30 10:10:00,23.93,23.99,23.87,23.99,379800.0,15.8886,15.9285,15.8488,15.9285,379800.0
2006-06-30 10:20:00,23.98,24.1,23.95,24.08,411900.0,15.9218,16.0015,15.9019,15.9882,411900.0
2006-06-30 10:30:00,24.08,24.12,24.0,24.11,387500.0,15.9882,16.0148,15.9351,16.0081,387500.0
2006-06-30 10:40:00,24.11,24.15,24.09,24.14,306400.0,16.0081,16.0347,15.9949,16.028,306400.0
2006-06-30 10:50:00,24.14,24.19,24.11,24.19,203000.0,16.028,16.0612,16.0081,16.0612,203000.0
2006-06-30 11:00:00,24.18,24.18,24.08,24.09,184300.0,16.0546,16.0546,15.9882,15.9949,184300.0
2006-06-30 11:10:00,24.11,24.15,24.06,24.08,243600.0,16.0081,16.0347,15.9749,15.9882,243600.0
2006-06-30 11:20:00,24.08,24.13,24.07,24.08,174600.0,15.9882,16.0214,15.9816,15.9882,174600.0
2006-06-30 11:30:00,24.09,24.11,23.97,23.97,264500.0,15.9949,16.0081,15.9152,15.9152,264500.0
2006-06-30 11:40:00,23.96,24.05,23.94,24.0,212000.0,15.9085,15.9683,15.8953,15.9351,212000.0
2006-06-30 11:50:00,24.0,24.08,23.98,24.03,117600.0,15.9351,15.9882,15.9218,15.955,117600.0
2006-06-30 12:00:00,24.03,24.06,24.01,24.06,116700.0,15.955,15.9749,15.9417,15.9749,116700.0
2006-06-30 12:10:00,24.06,24.07,24.02,24.07,106100.0,15.9749,15.9816,15.9484,15.9816,106100.0
2006-06-30 12:20:00,24.07,24.07,24.02,24.05,167600.0,15.9816,15.9816,15.9484,15.9683,167600.0
2006-06-30 12:30:00,24.04,24.06,24.0,24.02,168800.0,15.9617,15.9749,15.9351,15.9484,168800.0
2006-06-30 12:40:00,24.03,24.11,24.02,24.1,132600.0,15.955,16.0081,15.9484,16.0015,132600.0
2006-06-30 12:50:00,24.1,24.11,24.01,24.09,159800.0,16.0015,16.0081,15.9417,15.9949,159800.0
2006-06-30 13:00:00,24.08,24.12,24.08,24.1,102500.0,15.9882,16.0148,15.9882,16.0015,102500.0
2006-06-30 13:10:00,24.1,24.11,24.07,24.1,77200.0,16.0015,16.0081,15.9816,16.0015,77200.0
2006-06-30 13:20:00,24.11,24.13,24.09,24.11,80400.0,16.0081,16.0214,15.9949,16.0081,80400.0
2006-06-30 13:30:00,24.11,24.19,24.1,24.19,144300.0,16.0081,16.0612,16.0015,16.0612,144300.0
2006-06-30 13:40:00,24.19,24.33,24.19,24.32,286000.0,16.0612,16.1542,16.0612,16.1476,286000.0
2006-06-30 13:50:00,24.32,24.33,24.24,24.29,132300.0,16.1476,16.1542,16.0944,16.1276,132300.0
2006-06-30 14:00:00,24.28,24.32,24.24,24.3,125700.0,16.121,16.1476,16.0944,16.1343,125700.0
2006-06-30 14:10:00,24.3,24.39,24.3,24.38,274700.0,16.1343,16.194,16.1343,16.1874,274700.0
2006-06-30 14:20:00,24.38,24.41,24.35,24.4,195700.0,16.1874,16.2073,16.1675,16.2007,195700.0
2006-06-30 14:30:00,24.41,24.41,24.3,24.3,211600.0,16.2073,16.2073,16.1343,16.1343,211600.0
2006-06-30 14:40:00,24.31,24.33,24.27,24.31,114000.0,16.1409,16.1542,16.1144,16.1409,114000.0
2006-06-30 14:50:00,24.32,24.42,24.31,24.41,126900.0,16.1476,16.214,16.1409,16.2073,126900.0
2006-06-30 15:00:00,24.41,24.5,24.4,24.49,291100.0,16.2073,16.2671,16.2007,16.2604,291100.0
2006-06-30 15:10:00,24.49,24.49,24.35,24.35,285400.0,16.2604,16.2604,16.1675,16.1675,285400.0
2006-06-30 15:20:00,24.35,24.37,24.24,24.25,216500.0,16.1675,16.1808,16.0944,16.1011,216500.0
2006-06-30 15:30:00,24.25,24.26,24.17,24.18,176800.0,16.1011,16.1077,16.048,16.0546,176800.0
2006-06-30 15:40:00,24.17,24.23,24.11,24.21,315500.0,16.048,16.0878,16.0081,16.0745,315500.0
2006-06-30 15:50:00,24.23,24.29,24.1,24.2,674700.0,16.0878,16.1276,16.0015,16.0679,674700.0
2006-07-03 09:30:00,23.75,24.5,23.75,24.3,312000.0,15.7691,16.2671,15.7691,16.1343,312000.0
2006-07-03 09:40:00,24.31,24.36,24.2,24.27,172300.0,16.1409,16.1741,16.0679,16.1144,172300.0
2006-07-03 09:50:00,24.28,24.33,24.21,24.31,104300.0,16.121,16.1542,16.0745,16.1409,104300.0
2006-07-03 10:00:00,24.32,24.42,24.25,24.42,111500.0,16.1476,16.214,16.1011,16.214,111500.0
2006-07-03 10:10:00,24.42,24.5,24.41,24.42,119100.0,16.214,16.2671,16.2073,16.214,119100.0
2006-07-03 10:20:00,24.42,24.44,24.34,24.43,197700.0,16.214,16.2272,16.1608,16.2206,197700.0
2006-07-03 10:30:00,24.43,24.45,24.4,24.44,80200.0,16.2206,16.2339,16.2007,16.2272,80200.0
2006-07-03 10:40:00,24.43,24.45,24.38,24.39,129400.0,16.2206,16.2339,16.1874,16.194,129400.0
2006-07-03 10:50:00,24.39,24.42,24.38,24.39,87000.0,16.194,16.214,16.1874,16.194,87000.0
2006-07-03 11:00:00,24.38,24.41,24.38,24.4,57900.0,16.1874,16.2073,16.1874,16.2007,57900.0
2006-07-03 11:10:00,24.4,24.52,24.4,24.51,161400.0,16.2007,16.2804,16.2007,16.2737,161400.0
2006-07-03 11:20:00,24.51,24.61,24.5,24.55,149400.0,16.2737,16.3401,16.2671,16.3003,149400.0
2006-07-03 11:30:00,24.55,24.62,24.55,24.62,221800.0,16.3003,16.3468,16.3003,16.3468,221800.0
2006-07-03 11:40:00,24.61,24.65,24.61,24.64,162200.0,16.3401,16.3667,16.3401,16.36,162200.0
2006-07-03 11:50:00,24.65,24.66,24.6,24.6,102700.0,16.3667,16.3733,16.3335,16.3335,102700.0
2006-07-03 12:00:00,24.61,24.64,24.3,24.63,133700.0,16.3401,16.36,16.1343,16.3534,133700.0
2006-07-03 12:10:00,24.64,24.66,24.62,24.65,119200.0,16.36,16.3733,16.3468,16.3667,119200.0
2006-07-03 12:20:00,24.65,24.68,24.58,24.58,134200.0,16.3667,16.3866,16.3202,16.3202,134200.0
2006-07-03 12:30:00,24.58,24.59,24.45,24.5,123200.0,16.3202,16.3268,16.2339,16.2671,123200.0
2006-07-03 12:40:00,24.49,24.51,24.4,24.41,169800.0,16.2604,16.2737,16.2007,16.2073,169800.0
2006-07-03 12:50:00,24.41,24.42,24.37,24.42,374800.0,16.2073,16.214,16.1808,16.214,374800.0
2006-07-03 13:00:00,24.42,24.49,24.42,24.49,153900.0,16.214,16.2604,16.214,16.2604,153900.0
2006-07-03 13:10:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 13:20:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 13:30:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 13:40:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 13:50:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 14:00:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 14:10:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 14:20:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 14:30:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 14:40:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 14:50:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 15:00:00,24.5,24.5,24.5,24.5,600.0,16.2671,16.2671,16.2671,16.2671,600.0
2006-07-03 15:10:00,24.5,24.5,24.5,24.5,100.0,16.2671,16.2671,16.2671,16.2671,100.0
2006-07-03 15:20:00,24.5,24.5,24.5,24.5,0.0,16.2671,16.2671,16.2671,16.2671,0.0
2006-07-03 15:30:00,24.5,24.5,24.5,24.5,0.0,16.2671,16.2671,16.2671,16.2671,0.0
2006-07-03 15:40:00,24.5,24.5,24.5,24.5,0.0,16.2671,16.2671,16.2671,16.2671,0.0
2006-07-03 15:50:00,24.5,24.5,24.5,24.5,0.0,16.2671,16.2671,16.2671,16.2671,0.0
2006-07-05 09:30:00,24.2,24.2,23.65,23.74,463900.0,16.0679,16.0679,15.7027,15.7625,463900.0
2006-07-05 09:40:00,23.75,24.11,23.72,23.95,278500.0,15.7691,16.0081,15.7492,15.9019,278500.0
2006-07-05 09:50:00,23.95,24.0,23.86,23.93,201500.0,15.9019,15.9351,15.8421,15.8886,201500.0
2006-07-05 10:00:00,23.93,23.95,23.75,23.84,183400.0,15.8886,15.9019,15.7691,15.8289,183400.0
2006-07-05 10:10:00,23.84,23.84,23.76,23.79,171100.0,15.8289,15.8289,15.7757,15.7957,171100.0
2006-07-05 10:20:00,23.79,23.88,23.77,23.86,122100.0,15.7957,15.8554,15.7824,15.8421,122100.0
2006-07-05 10:30:00,23.85,23.96,23.85,23.89,192100.0,15.8355,15.9085,15.8355,15.8621,192100.0
2006-07-05 10:40:00,23.88,23.91,23.7,23.7,299200.0,15.8554,15.8753,15.7359,15.7359,299200.0
2006-07-05 10:50:00,23.7,23.7,23.6,23.65,188300.0,15.7359,15.7359,15.6695,15.7027,188300.0
2006-07-05 11:00:00,23.65,23.68,23.61,23.64,158700.0,15.7027,15.7226,15.6761,15.6961,158700.0
2006-07-05 11:10:00,23.64,23.65,23.61,23.62,126300.0,15.6961,15.7027,15.6761,15.6828,126300.0
2006-07-05 11:20:00,23.63,23.68,23.62,23.64,124300.0,15.6894,15.7226,15.6828,15.6961,124300.0
2006-07-05 11:30:00,23.65,23.78,23.65,23.77,98800.0,15.7027,15.789,15.7027,15.7824,98800.0
2006-07-05 11:40:00,23.77,23.83,23.76,23.8,170500.0,15.7824,15.8222,15.7757,15.8023,170500.0
2006-07-05 11:50:00,23.82,23.86,23.8,23.85,84800.0,15.8156,15.8421,15.8023,15.8355,84800.0
2006-07-05 12:00:00,23.85,23.86,23.71,23.71,162100.0,15.8355,15.8421,15.7425,15.7425,162100.0
2006-07-05 12:10:00,23.71,23.77,23.68,23.68,143500.0,15.7425,15.7824,15.7226,15.7226,143500.0
2006-07-05 12:20:00,23.68,23.74,23.68,23.74,133900.0,15.7226,15.7625,15.7226,15.7625,133900.0
2006-07-05 12:30:00,23.74,23.75,23.69,23.72,79500.0,15.7625,15.7691,15.7293,15.7492,79500.0
2006-07-05 12:40:00,23.73,23.73,23.68,23.68,68200.0,15.7558,15.7558,15.7226,15.7226,68200.0
2006-07-05 12:50:00,23.68,23.69,23.63,23.64,119000.0,15.7226,15.7293,15.6894,15.6961,119000.0
2006-07-05 13:00:00,23.64,23.67,23.63,23.66,216700.0,15.6961,15.716,15.6894,15.7093,216700.0
2006-07-05 13:10:00,23.66,23.71,23.64,23.71,167400.0,15.7093,15.7425,15.6961,15.7425,167400.0
2006-07-05 13:20:00,23.7,23.73,23.69,23.71,154800.0,15.7359,15.7558,15.7293,15.7425,154800.0
2006-07-05 13:30:00,23.71,23.76,23.7,23.75,143300.0,15.7425,15.7757,15.7359,15.7691,143300.0
2006-07-05 13:40:00,23.75,23.76,23.69,23.71,152500.0,15.7691,15.7757,15.7293,15.7425,152500.0
2006-07-05 13:50:00,23.71,23.73,23.66,23.67,141800.0,15.7425,15.7558,15.7093,15.716,141800.0
2006-07-05 14:00:00,23.67,23.71,23.66,23.71,135700.0,15.716,15.7425,15.7093,15.7425,135700.0
2006-07-05 14:10:00,23.72,23.72,23.66,23.7,147200.0,15.7492,15.7492,15.7093,15.7359,147200.0
2006-07-05 14:20:00,23.69,23.76,23.69,23.75,144000.0,15.7293,15.7757,15.7293,15.7691,144000.0
2006-07-05 14:30:00,23.74,23.83,23.74,23.76,306200.0,15.7625,15.8222,15.7625,15.7757,306200.0
2006-07-05 14:40:00,23.75,23.85,23.71,23.73,163400.0,15.7691,15.8355,15.7425,15.7558,163400.0
2006-07-05 14:50:00,23.71,23.82,23.68,23.7,182500.0,15.7425,15.8156,15.7226,15.7359,182500.0
2006-07-05 15:00:00,23.69,23.7,23.64,23.65,149200.0,15.7293,15.7359,15.6961,15.7027,149200.0
2006-07-05 15:10:00,23.64,23.72,23.54,23.55,686000.0,15.6961,15.7492,15.6297,15.6363,686000.0
2006-07-05 15:20:00,23.55,23.55,23.37,23.38,458300.0,15.6363,15.6363,15.5168,15.5234,458300.0
2006-07-05 15:30:00,23.39,23.44,23.31,23.43,528300.0,15.5301,15.5633,15.477,15.5566,528300.0
2006-07-05 15:40:00,23.43,23.53,23.41,23.52,414000.0,15.5566,15.623,15.5434,15.6164,414000.0
2006-07-05 15:50:00,23.52,23.55,23.48,23.49,535900.0,15.6164,15.6363,15.5898,15.5965,535900.0
2006-07-06 09:30:00,23.42,23.73,23.4,23.64,333200.0,15.55,15.7558,15.5367,15.6961,333200.0
2006-07-06 09:40:00,23.65,23.73,23.6,23.6,217600.0,15.7027,15.7558,15.6695,15.6695,217600.0
2006-07-06 09:50:00,23.61,23.71,23.5,23.52,440200.0,15.6761,15.7425,15.6031,15.6164,440200.0
2006-07-06 10:00:00,23.52,23.62,23.5,23.56,312600.0,15.6164,15.6828,15.6031,15.643,312600.0
2006-07-06 10:10:00,23.57,23.59,23.42,23.49,277600.0,15.6496,15.6629,15.55,15.5965,277600.0
2006-07-06 10:20:00,23.48,23.56,23.48,23.54,189900.0,15.5898,15.643,15.5898,15.6297,189900.0
2006-07-06 10:30:00,23.53,23.55,23.45,23.49,184900.0,15.623,15.6363,15.5699,15.5965,184900.0
2006-07-06 10:40:00,23.49,23.5,23.35,23.36,417400.0,15.5965,15.6031,15.5035,15.5102,417400.0
2006-07-06 10:50:00,23.36,23.36,23.27,23.3,285700.0,15.5102,15.5102,15.4504,15.4703,285700.0
2006-07-06 11:00:00,23.29,23.32,23.24,23.25,255700.0,15.4637,15.4836,15.4305,15.4371,255700.0
2006-07-06 11:10:00,23.24,23.36,23.24,23.36,153100.0,15.4305,15.5102,15.4305,15.5102,153100.0
2006-07-06 11:20:00,23.36,23.45,23.35,23.45,221700.0,15.5102,15.5699,15.5035,15.5699,221700.0
2006-07-06 11:30:00,23.44,23.45,23.41,23.41,151200.0,15.5633,15.5699,15.5434,15.5434,151200.0
2006-07-06 11:40:00,23.41,23.42,23.36,23.37,376900.0,15.5434,15.55,15.5102,15.5168,376900.0
2006-07-06 11:50:00,23.37,23.37,23.3,23.31,117700.0,15.5168,15.5168,15.4703,15.477,117700.0
2006-07-06 12:00:00,23.31,23.38,23.31,23.34,119100.0,15.477,15.5234,15.477,15.4969,119100.0
2006-07-06 12:10:00,23.34,23.34,23.24,23.24,106600.0,15.4969,15.4969,15.4305,15.4305,106600.0
2006-07-06 12:20:00,23.24,23.27,23.15,23.22,204000.0,15.4305,15.4504,15.3707,15.4172,204000.0
2006-07-06 12:30:00,23.21,23.22,23.13,23.14,207000.0,15.4106,15.4172,15.3574,15.3641,207000.0
2006-07-06 12:40:00,23.13,23.15,23.08,23.1,425600.0,15.3574,15.3707,15.3242,15.3375,425600.0
2006-07-06 12:50:00,23.1,23.15,23.08,23.1,303900.0,15.3375,15.3707,15.3242,15.3375,303900.0
2006-07-06 13:00:00,23.1,23.25,23.1,23.25,139000.0,15.3375,15.4371,15.3375,15.4371,139000.0
2006-07-06 13:10:00,23.25,23.27,23.2,23.27,132600.0,15.4371,15.4504,15.4039,15.4504,132600.0
2006-07-06 13:20:00,23.27,23.31,23.24,23.25,96400.0,15.4504,15.477,15.4305,15.4371,96400.0
2006-07-06 13:30:00,23.25,23.29,23.23,23.27,81400.0,15.4371,15.4637,15.4238,15.4504,81400.0
2006-07-06 13:40:00,23.26,23.3,23.26,23.28,133300.0,15.4438,15.4703,15.4438,15.457,133300.0
2006-07-06 13:50:00,23.29,23.29,23.17,23.17,188000.0,15.4637,15.4637,15.384,15.384,188000.0
2006-07-06 14:00:00,23.18,23.2,23.16,23.17,91300.0,15.3906,15.4039,15.3774,15.384,91300.0
2006-07-06 14:10:00,23.18,23.18,23.1,23.11,128600.0,15.3906,15.3906,15.3375,15.3442,128600.0
2006-07-06 14:20:00,23.11,23.17,23.11,23.15,124700.0,15.3442,15.384,15.3442,15.3707,124700.0
2006-07-06 14:30:00,23.14,23.15,23.05,23.09,211100.0,15.3641,15.3707,15.3043,15.3309,211100.0
2006-07-06 14:40:00,23.1,23.14,23.09,23.1,275100.0,15.3375,15.3641,15.3309,15.3375,275100.0
2006-07-06 14:50:00,23.11,23.21,23.1,23.19,217800.0,15.3442,15.4106,15.3375,15.3973,217800.0
2006-07-06 15:00:00,23.19,23.23,23.16,23.21,173300.0,15.3973,15.4238,15.3774,15.4106,173300.0
2006-07-06 15:10:00,23.2,23.23,23.18,23.18,165800.0,15.4039,15.4238,15.3906,15.3906,165800.0
2006-07-06 15:20:00,23.19,23.2,23.12,23.12,132900.0,15.3973,15.4039,15.3508,15.3508,132900.0
2006-07-06 15:30:00,23.14,23.25,23.09,23.2,240400.0,15.3641,15.4371,15.3309,15.4039,240400.0
2006-07-06 15:40:00,23.21,23.3,23.21,23.27,217800.0,15.4106,15.4703,15.4106,15.4504,217800.0
2006-07-06 15:50:00,23.27,23.3,23.23,23.24,254700.0,15.4504,15.4703,15.4238,15.4305,254700.0
2006-07-07 09:30:00,22.2,22.26,21.46,21.65,1614700.0,14.74,14.7798,14.2486,14.3748,1614700.0
2006-07-07 09:40:00,21.6,22.25,21.6,22.14,1838200.0,14.3416,14.7732,14.3416,14.7001,1838200.0
2006-07-07 09:50:00,22.13,22.35,22.01,22.25,1024900.0,14.6935,14.8396,14.6138,14.7732,1024900.0
2006-07-07 10:00:00,22.25,22.26,22.1,22.1,558800.0,14.7732,14.7798,14.6736,14.6736,558800.0
2006-07-07 10:10:00,22.11,22.56,22.1,22.48,711600.0,14.6802,14.979,14.6736,14.9259,711600.0
2006-07-07 10:20:00,22.47,22.5,22.31,22.31,444200.0,14.9192,14.9392,14.813,14.813,444200.0
2006-07-07 10:30:00,22.31,22.33,22.11,22.22,472000.0,14.813,14.8263,14.6802,14.7532,472000.0
2006-07-07 10:40:00,22.21,22.32,22.21,22.26,577300.0,14.7466,14.8196,14.7466,14.7798,577300.0
2006-07-07 10:50:00,22.25,22.3,22.25,22.28,282500.0,14.7732,14.8064,14.7732,14.7931,282500.0
2006-07-07 11:00:00,22.28,22.3,22.21,22.23,366900.0,14.7931,14.8064,14.7466,14.7599,366900.0
2006-07-07 11:10:00,22.22,22.23,22.16,22.2,315500.0,14.7532,14.7599,14.7134,14.74,315500.0
2006-07-07 11:20:00,22.2,22.21,22.15,22.16,340100.0,14.74,14.7466,14.7068,14.7134,340100.0
2006-07-07 11:30:00,22.17,22.2,22.15,22.18,432000.0,14.72,14.74,14.7068,14.7267,432000.0
2006-07-07 11:40:00,22.18,22.24,22.15,22.22,425200.0,14.7267,14.7665,14.7068,14.7532,425200.0
2006-07-07 11:50:00,22.22,22.25,22.2,22.21,188200.0,14.7532,14.7732,14.74,14.7466,188200.0
2006-07-07 12:00:00,22.21,22.22,22.2,22.22,138700.0,14.7466,14.7532,14.74,14.7532,138700.0
2006-07-07 12:10:00,22.22,22.27,22.21,22.27,167500.0,14.7532,14.7864,14.7466,14.7864,167500.0
2006-07-07 12:20:00,22.27,22.31,22.26,22.29,115700.0,14.7864,14.813,14.7798,14.7997,115700.0
2006-07-07 12:30:00,22.29,22.3,22.28,22.3,153800.0,14.7997,14.8064,14.7931,14.8064,153800.0
2006-07-07 12:40:00,22.3,22.31,22.26,22.29,180700.0,14.8064,14.813,14.7798,14.7997,180700.0
2006-07-07 12:50:00,22.29,22.31,22.25,22.27,131100.0,14.7997,14.813,14.7732,14.7864,131100.0
2006-07-07 13:00:00,22.26,22.27,22.21,22.22,268100.0,14.7798,14.7864,14.7466,14.7532,268100.0
2006-07-07 13:10:00,22.22,22.25,22.16,22.17,344800.0,14.7532,14.7732,14.7134,14.72,344800.0
2006-07-07 13:20:00,22.17,22.21,22.16,22.21,156700.0,14.72,14.7466,14.7134,14.7466,156700.0
2006-07-07 13:30:00,22.22,22.28,22.18,22.26,214800.0,14.7532,14.7931,14.7267,14.7798,214800.0
2006-07-07 13:40:00,22.26,22.27,22.25,22.27,111500.0,14.7798,14.7864,14.7732,14.7864,111500.0
2006-07-07 13:50:00,22.26,22.28,22.25,22.27,124200.0,14.7798,14.7931,14.7732,14.7864,124200.0
2006-07-07 14:00:00,22.26,22.32,22.25,22.26,157700.0,14.7798,14.8196,14.7732,14.7798,157700.0
2006-07-07 14:10:00,22.27,22.3,22.25,22.27,185100.0,14.7864,14.8064,14.7732,14.7864,185100.0
2006-07-07 14:20:00,22.27,22.35,22.26,22.35,129900.0,14.7864,14.8396,14.7798,14.8396,129900.0
2006-07-07 14:30:00,22.35,22.38,22.3,22.3,175100.0,14.8396,14.8595,14.8064,14.8064,175100.0
2006-07-07 14:40:00,22.3,22.31,22.27,22.3,280200.0,14.8064,14.813,14.7864,14.8064,280200.0
2006-07-07 14:50:00,22.31,22.32,22.21,22.22,184900.0,14.813,14.8196,14.7466,14.7532,184900.0
2006-07-07 15:00:00,22.22,22.23,22.17,22.18,255700.0,14.7532,14.7599,14.72,14.7267,255700.0
2006-07-07 15:10:00,22.18,22.18,22.09,22.09,518700.0,14.7267,14.7267,14.6669,14.6669,518700.0
2006-07-07 15:20:00,22.09,22.14,22.0,22.04,985300.0,14.6669,14.7001,14.6072,14.6337,985300.0
2006-07-07 15:30:00,22.03,22.04,21.95,21.98,445800.0,14.6271,14.6337,14.574,14.5939,445800.0
2006-07-07 15:40:00,21.98,22.1,21.97,22.09,666100.0,14.5939,14.6736,14.5873,14.6669,666100.0
2006-07-07 15:50:00,22.08,22.17,22.08,22.15,652200.0,14.6603,14.72,14.6603,14.7068,652200.0
2006-07-10 09:30:00,21.97,22.13,21.95,22.09,394400.0,14.5873,14.6935,14.574,14.6669,394400.0
2006-07-10 09:40:00,22.11,22.14,21.94,21.97,316200.0,14.6802,14.7001,14.5673,14.5873,316200.0
2006-07-10 09:50:00,21.97,21.97,21.89,21.93,395400.0,14.5873,14.5873,14.5341,14.5607,395400.0
2006-07-10 10:00:00,21.94,21.98,21.88,21.95,393300.0,14.5673,14.5939,14.5275,14.574,393300.0
2006-07-10 10:10:00,21.95,21.96,21.83,21.83,326500.0,14.574,14.5806,14.4943,14.4943,326500.0
2006-07-10 10:20:00,21.84,21.89,21.66,21.66,514100.0,14.5009,14.5341,14.3814,14.3814,514100.0
2006-07-10 10:30:00,21.67,21.71,21.6,21.62,487000.0,14.3881,14.4146,14.3416,14.3549,487000.0
2006-07-10 10:40:00,21.62,21.64,21.56,21.6,365800.0,14.3549,14.3681,14.315,14.3416,365800.0
2006-07-10 10:50:00,21.6,21.65,21.5,21.52,298600.0,14.3416,14.3748,14.2752,14.2885,298600.0
2006-07-10 11:00:00,21.51,21.53,21.33,21.42,790100.0,14.2818,14.2951,14.1623,14.2221,790100.0
2006-07-10 11:10:00,21.43,21.51,21.42,21.47,371700.0,14.2287,14.2818,14.2221,14.2553,371700.0
2006-07-10 11:20:00,21.47,21.5,21.43,21.43,332900.0,14.2553,14.2752,14.2287,14.2287,332900.0
2006-07-10 11:30:00,21.43,21.43,21.34,21.34,302500.0,14.2287,14.2287,14.169,14.169,302500.0
2006-07-10 11:40:00,21.35,21.36,21.2,21.32,454700.0,14.1756,14.1822,14.076,14.1557,454700.0
2006-07-10 11:50:00,21.33,21.33,21.25,21.3,237000.0,14.1623,14.1623,14.1092,14.1424,237000.0
2006-07-10 12:00:00,21.3,21.3,21.03,21.06,353100.0,14.1424,14.1424,13.9631,13.983,353100.0
2006-07-10 12:10:00,21.05,21.18,21.01,21.12,480300.0,13.9764,14.0627,13.9498,14.0229,480300.0
2006-07-10 12:20:00,21.12,21.2,21.1,21.16,366000.0,14.0229,14.076,14.0096,14.0494,366000.0
2006-07-10 12:30:00,21.17,21.17,21.08,21.09,490900.0,14.0561,14.0561,13.9963,14.003,490900.0
2006-07-10 12:40:00,21.1,21.19,21.09,21.13,231900.0,14.0096,14.0694,14.003,14.0295,231900.0
2006-07-10 12:50:00,21.14,21.19,21.06,21.07,185800.0,14.0362,14.0694,13.983,13.9897,185800.0
2006-07-10 13:00:00,21.07,21.07,20.93,20.99,730400.0,13.9897,13.9897,13.8967,13.9366,730400.0
2006-07-10 13:10:00,20.98,21.01,20.95,20.98,520500.0,13.9299,13.9498,13.91,13.9299,520500.0
2006-07-10 13:20:00,20.98,21.01,20.96,20.98,276700.0,13.9299,13.9498,13.9166,13.9299,276700.0
2006-07-10 13:30:00,20.99,20.99,20.78,20.8,583000.0,13.9366,13.9366,13.7971,13.8104,583000.0
2006-07-10 13:40:00,20.8,20.8,20.69,20.74,819000.0,13.8104,13.8104,13.7374,13.7706,819000.0
2006-07-10 13:50:00,20.74,20.79,20.72,20.76,574400.0,13.7706,13.8038,13.7573,13.7839,574400.0
2006-07-10 14:00:00,20.75,20.82,20.75,20.79,446600.0,13.7772,13.8237,13.7772,13.8038,446600.0
2006-07-10 14:10:00,20.79,20.79,20.72,20.73,397400.0,13.8038,13.8038,13.7573,13.7639,397400.0
2006-07-10 14:20:00,20.72,20.74,20.57,20.59,453600.0,13.7573,13.7706,13.6577,13.671,453600.0
2006-07-10 14:30:00,20.58,20.62,20.49,20.58,804100.0,13.6643,13.6909,13.6046,13.6643,804100.0
2006-07-10 14:40:00,20.58,20.62,20.5,20.5,502300.0,13.6643,13.6909,13.6112,13.6112,502300.0
2006-07-10 14:50:00,20.51,20.54,20.44,20.52,425700.0,13.6179,13.6378,13.5714,13.6245,425700.0
2006-07-10 15:00:00,20.52,20.76,20.52,20.66,537500.0,13.6245,13.7839,13.6245,13.7175,537500.0
2006-07-10 15:10:00,20.67,20.89,20.66,20.88,563300.0,13.7241,13.8702,13.7175,13.8635,563300.0
2006-07-10 15:20:00,20.88,20.98,20.85,20.86,721100.0,13.8635,13.9299,13.8436,13.8503,721100.0
2006-07-10 15:30:00,20.87,20.98,20.85,20.95,415600.0,13.8569,13.9299,13.8436,13.91,415600.0
2006-07-10 15:40:00,20.96,21.04,20.95,21.02,805000.0,13.9166,13.9698,13.91,13.9565,805000.0
2006-07-10 15:50:00,21.01,21.02,20.93,20.97,616000.0,13.9498,13.9565,13.8967,13.9233,616000.0
2006-07-11 09:30:00,20.5,20.7,20.5,20.65,937100.0,13.6112,13.744,13.6112,13.7108,937100.0
2006-07-11 09:40:00,20.66,20.97,20.66,20.92,634300.0,13.7175,13.9233,13.7175,13.8901,634300.0
2006-07-11 09:50:00,20.92,21.08,20.6,20.87,1465200.0,13.8901,13.9963,13.6776,13.8569,1465200.0
2006-07-11 10:00:00,20.87,21.0,20.8,20.95,435100.0,13.8569,13.9432,13.8104,13.91,435100.0
2006-07-11 10:10:00,20.96,21.22,20.95,21.1,740300.0,13.9166,14.0893,13.91,14.0096,740300.0
2006-07-11 10:20:00,21.09,21.1,20.95,20.96,430600.0,14.003,14.0096,13.91,13.9166,430600.0
2006-07-11 10:30:00,20.96,21.04,20.87,21.01,572400.0,13.9166,13.9698,13.8569,13.9498,572400.0
2006-07-11 10:40:00,21.0,21.01,20.96,20.96,334200.0,13.9432,13.9498,13.9166,13.9166,334200.0
2006-07-11 10:50:00,20.97,20.98,20.9,20.91,430800.0,13.9233,13.9299,13.8768,13.8835,430800.0
2006-07-11 11:00:00,20.91,20.92,20.85,20.9,213500.0,13.8835,13.8901,13.8436,13.8768,213500.0
2006-07-11 11:10:00,20.9,20.9,20.83,20.87,264900.0,13.8768,13.8768,13.8303,13.8569,264900.0
2006-07-11 11:20:00,20.88,20.91,20.83,20.91,272400.0,13.8635,13.8835,13.8303,13.8835,272400.0
2006-07-11 11:30:00,20.9,20.91,20.83,20.84,167000.0,13.8768,13.8835,13.8303,13.837,167000.0
2006-07-11 11:40:00,20.85,20.89,20.84,20.86,146000.0,13.8436,13.8702,13.837,13.8503,146000.0
2006-07-11 11:50:00,20.87,20.88,20.8,20.8,236900.0,13.8569,13.8635,13.8104,13.8104,236900.0
2006-07-11 12:00:00,20.8,20.81,20.73,20.75,284100.0,13.8104,13.8171,13.7639,13.7772,284100.0
2006-07-11 12:10:00,20.76,20.83,20.75,20.76,174300.0,13.7839,13.8303,13.7772,13.7839,174300.0
2006-07-11 12:20:00,20.76,20.81,20.75,20.76,150600.0,13.7839,13.8171,13.7772,13.7839,150600.0
2006-07-11 12:30:00,20.75,20.76,20.7,20.71,187700.0,13.7772,13.7839,13.744,13.7507,187700.0
2006-07-11 12:40:00,20.72,20.74,20.65,20.67,198500.0,13.7573,13.7706,13.7108,13.7241,198500.0
2006-07-11 12:50:00,20.67,20.73,20.66,20.66,144800.0,13.7241,13.7639,13.7175,13.7175,144800.0
2006-07-11 13:00:00,20.66,20.7,20.61,20.61,216600.0,13.7175,13.744,13.6843,13.6843,216600.0
2006-07-11 13:10:00,20.62,20.62,20.57,20.6,246700.0,13.6909,13.6909,13.6577,13.6776,246700.0
2006-07-11 13:20:00,20.59,20.61,20.53,20.53,210700.0,13.671,13.6843,13.6311,13.6311,210700.0
2006-07-11 13:30:00,20.52,20.56,20.49,20.49,398600.0,13.6245,13.6511,13.6046,13.6046,398600.0
2006-07-11 13:40:00,20.49,20.6,20.45,20.6,328000.0,13.6046,13.6776,13.578,13.6776,328000.0
2006-07-11 13:50:00,20.61,20.82,20.61,20.77,695600.0,13.6843,13.8237,13.6843,13.7905,695600.0
2006-07-11 14:00:00,20.77,20.91,20.76,20.91,614800.0,13.7905,13.8835,13.7839,13.8835,614800.0
2006-07-11 14:10:00,20.9,21.09,20.9,20.92,730700.0,13.8768,14.003,13.8768,13.8901,730700.0
2006-07-11 14:20:00,20.91,20.99,20.88,20.9,610100.0,13.8835,13.9366,13.8635,13.8768,610100.0
2006-07-11 14:30:00,20.9,20.94,20.82,20.93,418200.0,13.8768,13.9034,13.8237,13.8967,418200.0
2006-07-11 14:40:00,20.93,20.93,20.81,20.85,298700.0,13.8967,13.8967,13.8171,13.8436,298700.0
2006-07-11 14:50:00,20.85,20.87,20.8,20.84,200300.0,13.8436,13.8569,13.8104,13.837,200300.0
2006-07-11 15:00:00,20.84,20.86,20.8,20.86,317400.0,13.837,13.8503,13.8104,13.8503,317400.0
2006-07-11 15:10:00,20.86,21.0,20.86,20.97,386000.0,13.8503,13.9432,13.8503,13.9233,386000.0
2006-07-11 15:20:00,20.98,21.06,20.98,21.02,614800.0,13.9299,13.983,13.9299,13.9565,614800.0
2006-07-11 15:30:00,21.03,21.05,20.97,21.04,580100.0,13.9631,13.9764,13.9233,13.9698,580100.0
2006-07-11 15:40:00,21.05,21.17,21.04,21.09,450100.0,13.9764,14.0561,13.9698,14.003,450100.0
2006-07-11 15:50:00,21.09,21.13,21.09,21.1,683100.0,14.003,14.0295,14.003,14.0096,683100.0
2006-07-12 09:30:00,21.05,21.41,21.0,21.19,388000.0,13.9764,14.2154,13.9432,14.0694,388000.0
2006-07-12 09:40:00,21.19,21.2,21.03,21.16,241000.0,14.0694,14.076,13.9631,14.0494,241000.0
2006-07-12 09:50:00,21.14,21.14,21.0,21.11,177600.0,14.0362,14.0362,13.9432,14.0162,177600.0
2006-07-12 10:00:00,21.1,21.15,20.97,21.09,212300.0,14.0096,14.0428,13.9233,14.003,212300.0
2006-07-12 10:10:00,21.08,21.27,21.05,21.21,386700.0,13.9963,14.1225,13.9764,14.0826,386700.0
2006-07-12 10:20:00,21.21,21.22,21.05,21.1,223500.0,14.0826,14.0893,13.9764,14.0096,223500.0
2006-07-12 10:30:00,21.08,21.13,20.96,20.99,298300.0,13.9963,14.0295,13.9166,13.9366,298300.0
2006-07-12 10:40:00,20.99,21.06,20.98,21.04,162700.0,13.9366,13.983,13.9299,13.9698,162700.0
2006-07-12 10:50:00,21.04,21.11,21.0,21.02,250600.0,13.9698,14.0162,13.9432,13.9565,250600.0
2006-07-12 11:00:00,21.03,21.06,21.0,21.02,88000.0,13.9631,13.983,13.9432,13.9565,88000.0
2006-07-12 11:10:00,21.02,21.05,21.0,21.05,231400.0,13.9565,13.9764,13.9432,13.9764,231400.0
2006-07-12 11:20:00,21.06,21.08,21.0,21.01,110300.0,13.983,13.9963,13.9432,13.9498,110300.0
2006-07-12 11:30:00,21.0,21.03,20.98,21.01,143400.0,13.9432,13.9631,13.9299,13.9498,143400.0
2006-07-12 11:40:00,21.02,21.05,21.01,21.01,65300.0,13.9565,13.9764,13.9498,13.9498,65300.0
2006-07-12 11:50:00,21.01,21.05,21.01,21.02,90400.0,13.9498,13.9764,13.9498,13.9565,90400.0
2006-07-12 12:00:00,21.02,21.11,21.02,21.09,263300.0,13.9565,14.0162,13.9565,14.003,263300.0
2006-07-12 12:10:00,21.1,21.11,21.05,21.07,186200.0,14.0096,14.0162,13.9764,13.9897,186200.0
2006-07-12 12:20:00,21.06,21.1,21.03,21.04,176200.0,13.983,14.0096,13.9631,13.9698,176200.0
2006-07-12 12:30:00,21.05,21.08,21.03,21.04,95200.0,13.9764,13.9963,13.9631,13.9698,95200.0
2006-07-12 12:40:00,21.05,21.07,21.02,21.06,148300.0,13.9764,13.9897,13.9565,13.983,148300.0
2006-07-12 12:50:00,21.05,21.1,21.04,21.07,48900.0,13.9764,14.0096,13.9698,13.9897,48900.0
2006-07-12 13:00:00,21.07,21.08,20.97,21.01,254200.0,13.9897,13.9963,13.9233,13.9498,254200.0
2006-07-12 13:10:00,21.01,21.06,20.97,21.03,134700.0,13.9498,13.983,13.9233,13.9631,134700.0
2006-07-12 13:20:00,21.03,21.04,21.0,21.0,126500.0,13.9631,13.9698,13.9432,13.9432,126500.0
2006-07-12 13:30:00,21.0,21.05,20.97,21.03,225600.0,13.9432,13.9764,13.9233,13.9631,225600.0
2006-07-12 13:40:00,21.03,21.06,21.01,21.06,186900.0,13.9631,13.983,13.9498,13.983,186900.0
2006-07-12 13:50:00,21.06,21.09,21.0,21.08,215400.0,13.983,14.003,13.9432,13.9963,215400.0
2006-07-12 14:00:00,21.07,21.13,21.07,21.11,198800.0,13.9897,14.0295,13.9897,14.0162,198800.0
2006-07-12 14:10:00,21.12,21.17,21.08,21.16,423400.0,14.0229,14.0561,13.9963,14.0494,423400.0
2006-07-12 14:20:00,21.17,21.22,21.16,21.2,238700.0,14.0561,14.0893,14.0494,14.076,238700.0
2006-07-12 14:30:00,21.19,21.22,21.16,21.22,280500.0,14.0694,14.0893,14.0494,14.0893,280500.0
2006-07-12 14:40:00,21.22,21.23,21.08,21.12,187500.0,14.0893,14.0959,13.9963,14.0229,187500.0
2006-07-12 14:50:00,21.11,21.15,21.09,21.14,246700.0,14.0162,14.0428,14.003,14.0362,246700.0
2006-07-12 15:00:00,21.14,21.21,21.12,21.15,274700.0,14.0362,14.0826,14.0229,14.0428,274700.0
2006-07-12 15:10:00,21.15,21.22,21.15,21.21,245600.0,14.0428,14.0893,14.0428,14.0826,245600.0
2006-07-12 15:20:00,21.21,21.3,21.2,21.26,334400.0,14.0826,14.1424,14.076,14.1158,334400.0
2006-07-12 15:30:00,21.27,21.27,21.17,21.2,615800.0,14.1225,14.1225,14.0561,14.076,615800.0
2006-07-12 15:40:00,21.19,21.21,21.07,21.1,380300.0,14.0694,14.0826,13.9897,14.0096,380300.0
2006-07-12 15:50:00,21.1,21.17,21.07,21.17,335400.0,14.0096,14.0561,13.9897,14.0561,335400.0
2006-07-13 09:30:00,20.95,21.25,20.88,21.16,610900.0,13.91,14.1092,13.8635,14.0494,610900.0
2006-07-13 09:40:00,21.16,21.16,20.96,20.98,413600.0,14.0494,14.0494,13.9166,13.9299,413600.0
2006-07-13 09:50:00,20.98,21.04,20.87,20.94,469200.0,13.9299,13.9698,13.8569,13.9034,469200.0
2006-07-13 10:00:00,20.94,21.08,20.93,21.06,482600.0,13.9034,13.9963,13.8967,13.983,482600.0
2006-07-13 10:10:00,21.05,21.14,21.04,21.14,273700.0,13.9764,14.0362,13.9698,14.0362,273700.0
2006-07-13 10:20:00,21.11,21.16,21.05,21.09,225100.0,14.0162,14.0494,13.9764,14.003,225100.0
2006-07-13 10:30:00,21.1,21.35,21.09,21.32,301900.0,14.0096,14.1756,14.003,14.1557,301900.0
2006-07-13 10:40:00,21.33,21.4,21.23,21.27,282600.0,14.1623,14.2088,14.0959,14.1225,282600.0
2006-07-13 10:50:00,21.26,21.27,21.17,21.17,276400.0,14.1158,14.1225,14.0561,14.0561,276400.0
2006-07-13 11:00:00,21.18,21.21,21.13,21.19,228800.0,14.0627,14.0826,14.0295,14.0694,228800.0
2006-07-13 11:10:00,21.19,21.2,21.07,21.07,188700.0,14.0694,14.076,13.9897,13.9897,188700.0
2006-07-13 11:20:00,21.07,21.18,21.07,21.17,154600.0,13.9897,14.0627,13.9897,14.0561,154600.0
2006-07-13 11:30:00,21.17,21.26,21.13,21.22,140500.0,14.0561,14.1158,14.0295,14.0893,140500.0
2006-07-13 11:40:00,21.2,21.21,21.13,21.13,232200.0,14.076,14.0826,14.0295,14.0295,232200.0
2006-07-13 11:50:00,21.13,21.3,21.13,21.2,340200.0,14.0295,14.1424,14.0295,14.076,340200.0
2006-07-13 12:00:00,21.21,21.27,21.15,21.19,138900.0,14.0826,14.1225,14.0428,14.0694,138900.0
2006-07-13 12:10:00,21.19,21.29,21.19,21.28,166300.0,14.0694,14.1358,14.0694,14.1291,166300.0
2006-07-13 12:20:00,21.28,21.41,21.27,21.29,668000.0,14.1291,14.2154,14.1225,14.1358,668000.0
2006-07-13 12:30:00,21.3,21.32,21.18,21.19,129200.0,14.1424,14.1557,14.0627,14.0694,129200.0
2006-07-13 12:40:00,21.19,21.26,21.18,21.2,161800.0,14.0694,14.1158,14.0627,14.076,161800.0
2006-07-13 12:50:00,21.21,21.21,21.18,21.21,129500.0,14.0826,14.0826,14.0627,14.0826,129500.0
2006-07-13 13:00:00,21.2,21.24,21.14,21.14,161600.0,14.076,14.1026,14.0362,14.0362,161600.0
2006-07-13 13:10:00,21.14,21.2,21.13,21.15,108800.0,14.0362,14.076,14.0295,14.0428,108800.0
2006-07-13 13:20:00,21.14,21.17,21.1,21.12,279800.0,14.0362,14.0561,14.0096,14.0229,279800.0
2006-07-13 13:30:00,21.11,21.12,21.03,21.05,198800.0,14.0162,14.0229,13.9631,13.9764,198800.0
2006-07-13 13:40:00,21.05,21.05,20.99,21.0,249000.0,13.9764,13.9764,13.9366,13.9432,249000.0
2006-07-13 13:50:00,20.99,21.0,20.88,20.9,272400.0,13.9366,13.9432,13.8635,13.8768,272400.0
2006-07-13 14:00:00,20.9,21.0,20.89,20.94,306900.0,13.8768,13.9432,13.8702,13.9034,306900.0
2006-07-13 14:10:00,20.95,21.03,20.93,21.0,227100.0,13.91,13.9631,13.8967,13.9432,227100.0
2006-07-13 14:20:00,21.0,21.03,20.96,21.0,210900.0,13.9432,13.9631,13.9166,13.9432,210900.0
2006-07-13 14:30:00,21.0,21.01,20.91,20.92,228100.0,13.9432,13.9498,13.8835,13.8901,228100.0
2006-07-13 14:40:00,20.91,20.92,20.81,20.81,375400.0,13.8835,13.8901,13.8171,13.8171,375400.0
2006-07-13 14:50:00,20.81,20.83,20.74,20.78,275600.0,13.8171,13.8303,13.7706,13.7971,275600.0
2006-07-13 15:00:00,20.78,20.81,20.68,20.78,330700.0,13.7971,13.8171,13.7307,13.7971,330700.0
2006-07-13 15:10:00,20.79,20.83,20.74,20.76,252400.0,13.8038,13.8303,13.7706,13.7839,252400.0
2006-07-13 15:20:00,20.76,20.77,20.68,20.7,256200.0,13.7839,13.7905,13.7307,13.744,256200.0
2006-07-13 15:30:00,20.7,20.7,20.62,20.62,750700.0,13.744,13.744,13.6909,13.6909,750700.0
2006-07-13 15:40:00,20.63,20.67,20.62,20.67,395100.0,13.6975,13.7241,13.6909,13.7241,395100.0
2006-07-13 15:50:00,20.67,20.74,20.64,20.64,552300.0,13.7241,13.7706,13.7042,13.7042,552300.0
2006-07-14 09:30:00,21.2,21.2,20.85,21.07,586400.0,14.076,14.076,13.8436,13.9897,586400.0
2006-07-14 09:40:00,21.08,21.62,21.07,21.59,1314700.0,13.9963,14.3549,13.9897,14.3349,1314700.0
2006-07-14 09:50:00,21.58,21.75,21.52,21.74,1607600.0,14.3283,14.4412,14.2885,14.4345,1607600.0
2006-07-14 10:00:00,21.72,21.93,21.54,21.76,1092500.0,14.4213,14.5607,14.3017,14.4478,1092500.0
2006-07-14 10:10:00,21.75,21.76,21.52,21.57,1061700.0,14.4412,14.4478,14.2885,14.3217,1061700.0
2006-07-14 10:20:00,21.56,21.78,21.56,21.74,838700.0,14.315,14.4611,14.315,14.4345,838700.0
2006-07-14 10:30:00,21.73,21.85,21.6,21.82,573900.0,14.4279,14.5076,14.3416,14.4877,573900.0
2006-07-14 10:40:00,21.75,22.19,21.75,22.12,909900.0,14.4412,14.7333,14.4412,14.6868,909900.0
2006-07-14 10:50:00,22.12,22.14,21.75,21.75,821800.0,14.6868,14.7001,14.4412,14.4412,821800.0
2006-07-14 11:00:00,21.77,21.8,21.66,21.67,634400.0,14.4545,14.4744,14.3814,14.3881,634400.0
2006-07-14 11:10:00,21.66,21.67,21.54,21.56,480200.0,14.3814,14.3881,14.3017,14.315,480200.0
2006-07-14 11:20:00,21.56,21.6,21.42,21.43,431400.0,14.315,14.3416,14.2221,14.2287,431400.0
2006-07-14 11:30:00,21.43,21.46,21.26,21.35,412100.0,14.2287,14.2486,14.1158,14.1756,412100.0
2006-07-14 11:40:00,21.34,21.67,21.33,21.59,718900.0,14.169,14.3881,14.1623,14.3349,718900.0
2006-07-14 11:50:00,21.59,21.74,21.5,21.7,421200.0,14.3349,14.4345,14.2752,14.408,421200.0
2006-07-14 12:00:00,21.7,21.86,21.64,21.81,341200.0,14.408,14.5142,14.3681,14.481,341200.0
2006-07-14 12:10:00,21.81,21.82,21.71,21.79,219900.0,14.481,14.4877,14.4146,14.4677,219900.0
2006-07-14 12:20:00,21.79,21.82,21.73,21.76,194400.0,14.4677,14.4877,14.4279,14.4478,194400.0
2006-07-14 12:30:00,21.75,21.77,21.66,21.77,248000.0,14.4412,14.4545,14.3814,14.4545,248000.0
2006-07-14 12:40:00,21.76,21.96,21.75,21.96,226200.0,14.4478,14.5806,14.4412,14.5806,226200.0
2006-07-14 12:50:00,21.97,22.0,21.83,21.85,238400.0,14.5873,14.6072,14.4943,14.5076,238400.0
2006-07-14 13:00:00,21.85,21.85,21.76,21.77,122900.0,14.5076,14.5076,14.4478,14.4545,122900.0
2006-07-14 13:10:00,21.77,21.82,21.76,21.76,180400.0,14.4545,14.4877,14.4478,14.4478,180400.0
2006-07-14 13:20:00,21.76,21.88,21.75,21.88,220100.0,14.4478,14.5275,14.4412,14.5275,220100.0
2006-07-14 13:30:00,21.86,21.93,21.83,21.92,194900.0,14.5142,14.5607,14.4943,14.5541,194900.0
2006-07-14 13:40:00,21.93,21.94,21.82,21.84,200000.0,14.5607,14.5673,14.4877,14.5009,200000.0
2006-07-14 13:50:00,21.83,21.86,21.8,21.83,253100.0,14.4943,14.5142,14.4744,14.4943,253100.0
2006-07-14 14:00:00,21.82,21.91,21.8,21.9,187600.0,14.4877,14.5474,14.4744,14.5408,187600.0
2006-07-14 14:10:00,21.9,21.95,21.87,21.92,273600.0,14.5408,14.574,14.5209,14.5541,273600.0
2006-07-14 14:20:00,21.92,21.95,21.88,21.95,369700.0,14.5541,14.574,14.5275,14.574,369700.0
2006-07-14 14:30:00,21.94,22.05,21.91,22.03,552100.0,14.5673,14.6404,14.5474,14.6271,552100.0
2006-07-14 14:40:00,22.04,22.08,21.91,22.01,548400.0,14.6337,14.6603,14.5474,14.6138,548400.0
2006-07-14 14:50:00,22.01,22.05,21.91,21.95,446500.0,14.6138,14.6404,14.5474,14.574,446500.0
2006-07-14 15:00:00,21.95,22.0,21.89,21.97,626900.0,14.574,14.6072,14.5341,14.5873,626900.0
2006-07-14 15:10:00,21.97,22.05,21.97,22.03,539900.0,14.5873,14.6404,14.5873,14.6271,539900.0
2006-07-14 15:20:00,22.03,22.05,21.81,21.87,524600.0,14.6271,14.6404,14.481,14.5209,524600.0
2006-07-14 15:30:00,21.87,21.97,21.84,21.95,632000.0,14.5209,14.5873,14.5009,14.574,632000.0
2006-07-14 15:40:00,21.95,22.02,21.9,22.0,562000.0,14.574,14.6204,14.5408,14.6072,562000.0
2006-07-14 15:50:00,22.0,22.04,21.97,21.98,824800.0,14.6072,14.6337,14.5873,14.5939,824800.0
2006-07-17 09:30:00,21.76,22.07,21.75,21.99,470000.0,14.4478,14.6536,14.4412,14.6005,470000.0
2006-07-17 09:40:00,21.98,22.06,21.92,21.96,294000.0,14.5939,14.647,14.5541,14.5806,294000.0
2006-07-17 09:50:00,21.95,22.02,21.75,21.75,356200.0,14.574,14.6204,14.4412,14.4412,356200.0
2006-07-17 10:00:00,21.75,21.82,21.67,21.75,477100.0,14.4412,14.4877,14.3881,14.4412,477100.0
2006-07-17 10:10:00,21.75,21.91,21.72,21.84,293200.0,14.4412,14.5474,14.4213,14.5009,293200.0
2006-07-17 10:20:00,21.84,21.88,21.7,21.7,225400.0,14.5009,14.5275,14.408,14.408,225400.0
2006-07-17 10:30:00,21.7,21.75,21.65,21.66,271600.0,14.408,14.4412,14.3748,14.3814,271600.0
2006-07-17 10:40:00,21.68,21.79,21.67,21.75,205300.0,14.3947,14.4677,14.3881,14.4412,205300.0
2006-07-17 10:50:00,21.75,21.88,21.67,21.83,282500.0,14.4412,14.5275,14.3881,14.4943,282500.0
2006-07-17 11:00:00,21.83,21.9,21.82,21.89,191200.0,14.4943,14.5408,14.4877,14.5341,191200.0
2006-07-17 11:10:00,21.89,21.96,21.89,21.92,343000.0,14.5341,14.5806,14.5341,14.5541,343000.0
2006-07-17 11:20:00,21.91,21.92,21.79,21.84,147300.0,14.5474,14.5541,14.4677,14.5009,147300.0
2006-07-17 11:30:00,21.84,21.86,21.8,21.85,170300.0,14.5009,14.5142,14.4744,14.5076,170300.0
2006-07-17 11:40:00,21.86,21.99,21.86,21.98,114400.0,14.5142,14.6005,14.5142,14.5939,114400.0
2006-07-17 11:50:00,21.98,21.99,21.89,21.94,94600.0,14.5939,14.6005,14.5341,14.5673,94600.0
2006-07-17 12:00:00,21.93,21.94,21.9,21.93,94300.0,14.5607,14.5673,14.5408,14.5607,94300.0
2006-07-17 12:10:00,21.93,21.98,21.92,21.98,116700.0,14.5607,14.5939,14.5541,14.5939,116700.0
2006-07-17 12:20:00,21.97,22.02,21.94,22.01,126500.0,14.5873,14.6204,14.5673,14.6138,126500.0
2006-07-17 12:30:00,22.02,22.07,21.99,22.05,108400.0,14.6204,14.6536,14.6005,14.6404,108400.0
2006-07-17 12:40:00,22.04,22.06,22.04,22.04,86700.0,14.6337,14.647,14.6337,14.6337,86700.0
2006-07-17 12:50:00,22.04,22.09,22.01,22.01,109700.0,14.6337,14.6669,14.6138,14.6138,109700.0
2006-07-17 13:00:00,22.01,22.04,21.98,22.01,126300.0,14.6138,14.6337,14.5939,14.6138,126300.0
2006-07-17 13:10:00,22.0,22.03,21.94,21.99,80400.0,14.6072,14.6271,14.5673,14.6005,80400.0
2006-07-17 13:20:00,22.01,22.03,21.96,21.97,97700.0,14.6138,14.6271,14.5806,14.5873,97700.0
2006-07-17 13:30:00,21.96,21.97,21.87,21.92,76600.0,14.5806,14.5873,14.5209,14.5541,76600.0
2006-07-17 13:40:00,21.93,22.01,21.92,21.99,125100.0,14.5607,14.6138,14.5541,14.6005,125100.0
2006-07-17 13:50:00,21.98,22.03,21.98,22.02,113700.0,14.5939,14.6271,14.5939,14.6204,113700.0
2006-07-17 14:00:00,22.03,22.04,21.91,21.92,117000.0,14.6271,14.6337,14.5474,14.5541,117000.0
2006-07-17 14:10:00,21.93,21.98,21.92,21.97,108900.0,14.5607,14.5939,14.5541,14.5873,108900.0
2006-07-17 14:20:00,21.97,21.98,21.95,21.97,87900.0,14.5873,14.5939,14.574,14.5873,87900.0
2006-07-17 14:30:00,21.96,21.98,21.94,21.94,83300.0,14.5806,14.5939,14.5673,14.5673,83300.0
2006-07-17 14:40:00,21.94,21.95,21.87,21.92,97600.0,14.5673,14.574,14.5209,14.5541,97600.0
2006-07-17 14:50:00,21.92,21.93,21.85,21.85,76600.0,14.5541,14.5607,14.5076,14.5076,76600.0
2006-07-17 15:00:00,21.85,21.86,21.76,21.76,122200.0,14.5076,14.5142,14.4478,14.4478,122200.0
2006-07-17 15:10:00,21.76,21.83,21.75,21.77,233400.0,14.4478,14.4943,14.4412,14.4545,233400.0
2006-07-17 15:20:00,21.77,21.82,21.75,21.75,206500.0,14.4545,14.4877,14.4412,14.4412,206500.0
2006-07-17 15:30:00,21.76,21.78,21.71,21.77,217000.0,14.4478,14.4611,14.4146,14.4545,217000.0
2006-07-17 15:40:00,21.76,21.85,21.75,21.78,271900.0,14.4478,14.5076,14.4412,14.4611,271900.0
2006-07-17 15:50:00,21.78,21.79,21.75,21.75,202600.0,14.4611,14.4677,14.4412,14.4412,202600.0
2006-07-18 09:30:00,21.75,22.34,21.75,22.2,292500.0,14.4412,14.8329,14.4412,14.74,292500.0
2006-07-18 09:40:00,22.18,22.21,21.89,21.93,192300.0,14.7267,14.7466,14.5341,14.5607,192300.0
2006-07-18 09:50:00,21.94,22.03,21.84,21.99,142700.0,14.5673,14.6271,14.5009,14.6005,142700.0
2006-07-18 10:00:00,21.99,22.03,21.86,21.86,293700.0,14.6005,14.6271,14.5142,14.5142,293700.0
2006-07-18 10:10:00,21.87,21.93,21.84,21.85,134700.0,14.5209,14.5607,14.5009,14.5076,134700.0
2006-07-18 10:20:00,21.85,22.0,21.85,21.99,155700.0,14.5076,14.6072,14.5076,14.6005,155700.0
2006-07-18 10:30:00,21.99,22.01,21.88,21.88,1641100.0,14.6005,14.6138,14.5275,14.5275,1641100.0
2006-07-18 10:40:00,21.88,21.91,21.76,21.84,245800.0,14.5275,14.5474,14.4478,14.5009,245800.0
2006-07-18 10:50:00,21.85,21.85,21.75,21.76,175300.0,14.5076,14.5076,14.4412,14.4478,175300.0
2006-07-18 11:00:00,21.75,21.82,21.74,21.77,182200.0,14.4412,14.4877,14.4345,14.4545,182200.0
2006-07-18 11:10:00,21.77,21.8,21.73,21.78,233000.0,14.4545,14.4744,14.4279,14.4611,233000.0
2006-07-18 11:20:00,21.77,21.82,21.74,21.79,247200.0,14.4545,14.4877,14.4345,14.4677,247200.0
2006-07-18 11:30:00,21.78,21.87,21.75,21.82,142700.0,14.4611,14.5209,14.4412,14.4877,142700.0
2006-07-18 11:40:00,21.81,21.95,21.78,21.93,199000.0,14.481,14.574,14.4611,14.5607,199000.0
2006-07-18 11:50:00,21.94,21.99,21.88,21.91,131700.0,14.5673,14.6005,14.5275,14.5474,131700.0
2006-07-18 12:00:00,21.9,21.91,21.76,21.79,152600.0,14.5408,14.5474,14.4478,14.4677,152600.0
2006-07-18 12:10:00,21.79,21.9,21.79,21.9,61300.0,14.4677,14.5408,14.4677,14.5408,61300.0
2006-07-18 12:20:00,21.89,21.93,21.84,21.9,98600.0,14.5341,14.5607,14.5009,14.5408,98600.0
2006-07-18 12:30:00,21.9,21.94,21.86,21.88,97800.0,14.5408,14.5673,14.5142,14.5275,97800.0
2006-07-18 12:40:00,21.89,21.99,21.83,21.83,98400.0,14.5341,14.6005,14.4943,14.4943,98400.0
2006-07-18 12:50:00,21.82,21.88,21.75,21.83,130500.0,14.4877,14.5275,14.4412,14.4943,130500.0
2006-07-18 13:00:00,21.82,21.82,21.75,21.75,122200.0,14.4877,14.4877,14.4412,14.4412,122200.0
2006-07-18 13:10:00,21.76,21.81,21.74,21.76,189700.0,14.4478,14.481,14.4345,14.4478,189700.0
2006-07-18 13:20:00,21.75,21.76,21.65,21.75,246700.0,14.4412,14.4478,14.3748,14.4412,246700.0
2006-07-18 13:30:00,21.74,21.78,21.7,21.71,129400.0,14.4345,14.4611,14.408,14.4146,129400.0
2006-07-18 13:40:00,21.71,21.72,21.66,21.69,144300.0,14.4146,14.4213,14.3814,14.4013,144300.0
2006-07-18 13:50:00,21.67,21.69,21.56,21.59,239100.0,14.3881,14.4013,14.315,14.3349,239100.0
2006-07-18 14:00:00,21.6,21.63,21.56,21.6,172300.0,14.3416,14.3615,14.315,14.3416,172300.0
2006-07-18 14:10:00,21.6,21.77,21.6,21.7,155300.0,14.3416,14.4545,14.3416,14.408,155300.0
2006-07-18 14:20:00,21.69,21.77,21.64,21.67,193200.0,14.4013,14.4545,14.3681,14.3881,193200.0
2006-07-18 14:30:00,21.68,21.8,21.67,21.8,184300.0,14.3947,14.4744,14.3881,14.4744,184300.0
2006-07-18 14:40:00,21.8,21.84,21.73,21.81,211100.0,14.4744,14.5009,14.4279,14.481,211100.0
2006-07-18 14:50:00,21.81,21.83,21.75,21.83,129400.0,14.481,14.4943,14.4412,14.4943,129400.0
2006-07-18 15:00:00,21.83,21.84,21.75,21.77,178100.0,14.4943,14.5009,14.4412,14.4545,178100.0
2006-07-18 15:10:00,21.77,21.91,21.72,21.88,178500.0,14.4545,14.5474,14.4213,14.5275,178500.0
2006-07-18 15:20:00,21.89,21.89,21.78,21.84,152800.0,14.5341,14.5341,14.4611,14.5009,152800.0
2006-07-18 15:30:00,21.84,21.87,21.8,21.84,357800.0,14.5009,14.5209,14.4744,14.5009,357800.0
2006-07-18 15:40:00,21.85,22.0,21.84,21.99,453100.0,14.5076,14.6072,14.5009,14.6005,453100.0
2006-07-18 15:50:00,21.99,22.02,21.88,21.94,551100.0,14.6005,14.6204,14.5275,14.5673,551100.0
2006-07-19 09:30:00,22.04,22.05,21.69,21.93,319700.0,14.6337,14.6404,14.4013,14.5607,319700.0
2006-07-19 09:40:00,21.93,22.16,21.84,22.06,411000.0,14.5607,14.7134,14.5009,14.647,411000.0
2006-07-19 09:50:00,22.05,22.25,22.05,22.09,274800.0,14.6404,14.7732,14.6404,14.6669,274800.0
2006-07-19 10:00:00,22.1,22.35,22.05,22.3,640800.0,14.6736,14.8396,14.6404,14.8064,640800.0
2006-07-19 10:10:00,22.28,22.37,22.25,22.31,442300.0,14.7931,14.8528,14.7732,14.813,442300.0
2006-07-19 10:20:00,22.31,22.35,22.25,22.31,309400.0,14.813,14.8396,14.7732,14.813,309400.0
2006-07-19 10:30:00,22.3,22.39,22.28,22.39,282900.0,14.8064,14.8661,14.7931,14.8661,282900.0
2006-07-19 10:40:00,22.38,22.53,22.34,22.47,449600.0,14.8595,14.9591,14.8329,14.9192,449600.0
2006-07-19 10:50:00,22.47,22.55,22.42,22.53,212700.0,14.9192,14.9723,14.886,14.9591,212700.0
2006-07-19 11:00:00,22.51,22.53,22.45,22.45,167600.0,14.9458,14.9591,14.906,14.906,167600.0
2006-07-19 11:10:00,22.45,22.5,22.37,22.39,231800.0,14.906,14.9392,14.8528,14.8661,231800.0
2006-07-19 11:20:00,22.38,22.39,22.29,22.34,168800.0,14.8595,14.8661,14.7997,14.8329,168800.0
2006-07-19 11:30:00,22.34,22.39,22.31,22.37,389700.0,14.8329,14.8661,14.813,14.8528,389700.0
2006-07-19 11:40:00,22.35,22.36,22.3,22.32,59100.0,14.8396,14.8462,14.8064,14.8196,59100.0
2006-07-19 11:50:00,22.32,22.37,22.2,22.22,119100.0,14.8196,14.8528,14.74,14.7532,119100.0
2006-07-19 12:00:00,22.23,22.28,22.15,22.26,125500.0,14.7599,14.7931,14.7068,14.7798,125500.0
2006-07-19 12:10:00,22.27,22.3,22.17,22.19,153600.0,14.7864,14.8064,14.72,14.7333,153600.0
2006-07-19 12:20:00,22.19,22.24,22.11,22.15,232800.0,14.7333,14.7665,14.6802,14.7068,232800.0
2006-07-19 12:30:00,22.16,22.21,22.08,22.21,229700.0,14.7134,14.7466,14.6603,14.7466,229700.0
2006-07-19 12:40:00,22.22,22.28,22.22,22.24,151000.0,14.7532,14.7931,14.7532,14.7665,151000.0
2006-07-19 12:50:00,22.24,22.36,22.21,22.35,309700.0,14.7665,14.8462,14.7466,14.8396,309700.0
2006-07-19 13:00:00,22.35,22.5,22.35,22.5,296200.0,14.8396,14.9392,14.8396,14.9392,296200.0
2006-07-19 13:10:00,22.5,22.53,22.46,22.48,179600.0,14.9392,14.9591,14.9126,14.9259,179600.0
2006-07-19 13:20:00,22.46,22.66,22.46,22.66,306700.0,14.9126,15.0454,14.9126,15.0454,306700.0
2006-07-19 13:30:00,22.65,22.67,22.58,22.61,159800.0,15.0387,15.052,14.9923,15.0122,159800.0
2006-07-19 13:40:00,22.62,22.64,22.6,22.61,319800.0,15.0188,15.0321,15.0055,15.0122,319800.0
2006-07-19 13:50:00,22.61,22.61,22.46,22.46,162100.0,15.0122,15.0122,14.9126,14.9126,162100.0
2006-07-19 14:00:00,22.46,22.51,22.39,22.41,158900.0,14.9126,14.9458,14.8661,14.8794,158900.0
2006-07-19 14:10:00,22.42,22.47,22.34,22.39,156900.0,14.886,14.9192,14.8329,14.8661,156900.0
2006-07-19 14:20:00,22.38,22.54,22.37,22.47,174500.0,14.8595,14.9657,14.8528,14.9192,174500.0
2006-07-19 14:30:00,22.47,22.5,22.39,22.42,119700.0,14.9192,14.9392,14.8661,14.886,119700.0
2006-07-19 14:40:00,22.43,22.54,22.43,22.49,121200.0,14.8927,14.9657,14.8927,14.9325,121200.0
2006-07-19 14:50:00,22.48,22.6,22.47,22.59,143200.0,14.9259,15.0055,14.9192,14.9989,143200.0
2006-07-19 15:00:00,22.6,22.63,22.56,22.61,374400.0,15.0055,15.0255,14.979,15.0122,374400.0
2006-07-19 15:10:00,22.61,22.62,22.56,22.6,246600.0,15.0122,15.0188,14.979,15.0055,246600.0
2006-07-19 15:20:00,22.61,22.64,22.59,22.62,416400.0,15.0122,15.0321,14.9989,15.0188,416400.0
2006-07-19 15:30:00,22.61,22.64,22.55,22.55,188900.0,15.0122,15.0321,14.9723,14.9723,188900.0
2006-07-19 15:40:00,22.55,22.57,22.5,22.53,309800.0,14.9723,14.9856,14.9392,14.9591,309800.0
2006-07-19 15:50:00,22.54,22.64,22.53,22.64,583800.0,14.9657,15.0321,14.9591,15.0321,583800.0
2006-07-20 09:30:00,22.9,23.01,22.86,23.0,345100.0,15.2047,15.2778,15.1782,15.2711,345100.0
2006-07-20 09:40:00,23.0,23.25,22.99,23.05,440700.0,15.2711,15.4371,15.2645,15.3043,440700.0
2006-07-20 09:50:00,23.05,23.1,22.81,22.85,337500.0,15.3043,15.3375,15.145,15.1715,337500.0
2006-07-20 10:00:00,22.85,22.91,22.62,22.7,236600.0,15.1715,15.2114,15.0188,15.0719,236600.0
2006-07-20 10:10:00,22.7,22.85,22.62,22.74,190700.0,15.0719,15.1715,15.0188,15.0985,190700.0
2006-07-20 10:20:00,22.74,22.82,22.7,22.77,395000.0,15.0985,15.1516,15.0719,15.1184,395000.0
2006-07-20 10:30:00,22.78,22.81,22.72,22.72,105400.0,15.1251,15.145,15.0852,15.0852,105400.0
2006-07-20 10:40:00,22.72,22.76,22.56,22.56,279100.0,15.0852,15.1118,14.979,14.979,279100.0
2006-07-20 10:50:00,22.57,22.77,22.54,22.76,182000.0,14.9856,15.1184,14.9657,15.1118,182000.0
2006-07-20 11:00:00,22.76,22.78,22.68,22.72,138800.0,15.1118,15.1251,15.0587,15.0852,138800.0
2006-07-20 11:10:00,22.72,22.78,22.65,22.71,97600.0,15.0852,15.1251,15.0387,15.0786,97600.0
2006-07-20 11:20:00,22.71,22.71,22.62,22.65,108900.0,15.0786,15.0786,15.0188,15.0387,108900.0
2006-07-20 11:30:00,22.65,22.7,22.64,22.68,337800.0,15.0387,15.0719,15.0321,15.0587,337800.0
2006-07-20 11:40:00,22.68,22.74,22.67,22.72,203900.0,15.0587,15.0985,15.052,15.0852,203900.0
2006-07-20 11:50:00,22.73,22.75,22.65,22.65,198000.0,15.0919,15.1051,15.0387,15.0387,198000.0
2006-07-20 12:00:00,22.66,22.67,22.53,22.55,115200.0,15.0454,15.052,14.9591,14.9723,115200.0
2006-07-20 12:10:00,22.55,22.61,22.55,22.59,96100.0,14.9723,15.0122,14.9723,14.9989,96100.0
2006-07-20 12:20:00,22.59,22.64,22.56,22.57,70600.0,14.9989,15.0321,14.979,14.9856,70600.0
2006-07-20 12:30:00,22.56,22.58,22.5,22.58,88700.0,14.979,14.9923,14.9392,14.9923,88700.0
2006-07-20 12:40:00,22.57,22.6,22.52,22.54,356400.0,14.9856,15.0055,14.9524,14.9657,356400.0
2006-07-20 12:50:00,22.55,22.64,22.54,22.63,79300.0,14.9723,15.0321,14.9657,15.0255,79300.0
2006-07-20 13:00:00,22.64,22.75,22.64,22.68,328900.0,15.0321,15.1051,15.0321,15.0587,328900.0
2006-07-20 13:10:00,22.68,22.79,22.67,22.76,144900.0,15.0587,15.1317,15.052,15.1118,144900.0
2006-07-20 13:20:00,22.76,22.79,22.74,22.77,98600.0,15.1118,15.1317,15.0985,15.1184,98600.0
2006-07-20 13:30:00,22.77,22.77,22.74,22.74,116200.0,15.1184,15.1184,15.0985,15.0985,116200.0
2006-07-20 13:40:00,22.73,22.75,22.66,22.71,289000.0,15.0919,15.1051,15.0454,15.0786,289000.0
2006-07-20 13:50:00,22.71,22.76,22.7,22.73,124500.0,15.0786,15.1118,15.0719,15.0919,124500.0
2006-07-20 14:00:00,22.74,22.85,22.74,22.79,360400.0,15.0985,15.1715,15.0985,15.1317,360400.0
2006-07-20 14:10:00,22.79,22.8,22.63,22.65,273000.0,15.1317,15.1383,15.0255,15.0387,273000.0
2006-07-20 14:20:00,22.65,22.68,22.62,22.65,182900.0,15.0387,15.0587,15.0188,15.0387,182900.0
2006-07-20 14:30:00,22.65,22.73,22.64,22.7,186800.0,15.0387,15.0919,15.0321,15.0719,186800.0
2006-07-20 14:40:00,22.7,22.78,22.69,22.77,192300.0,15.0719,15.1251,15.0653,15.1184,192300.0
2006-07-20 14:50:00,22.77,22.78,22.7,22.72,121100.0,15.1184,15.1251,15.0719,15.0852,121100.0
2006-07-20 15:00:00,22.71,22.77,22.7,22.73,239700.0,15.0786,15.1184,15.0719,15.0919,239700.0
2006-07-20 15:10:00,22.73,22.76,22.67,22.72,140800.0,15.0919,15.1118,15.052,15.0852,140800.0
2006-07-20 15:20:00,22.72,22.73,22.66,22.72,320600.0,15.0852,15.0919,15.0454,15.0852,320600.0
2006-07-20 15:30:00,22.71,22.75,22.62,22.64,428700.0,15.0786,15.1051,15.0188,15.0321,428700.0
2006-07-20 15:40:00,22.64,22.71,22.63,22.67,432500.0,15.0321,15.0786,15.0255,15.052,432500.0
2006-07-20 15:50:00,22.68,22.71,22.66,22.66,499300.0,15.0587,15.0786,15.0454,15.0454,499300.0
2006-07-21 09:30:00,22.69,22.69,22.35,22.37,1188200.0,15.0653,15.0653,14.8396,14.8528,1188200.0
2006-07-21 09:40:00,22.36,22.38,21.82,21.85,409100.0,14.8462,14.8595,14.4877,14.5076,409100.0
2006-07-21 09:50:00,21.82,21.83,21.69,21.76,705500.0,14.4877,14.4943,14.4013,14.4478,705500.0
2006-07-21 10:00:00,21.79,21.83,21.71,21.76,385100.0,14.4677,14.4943,14.4146,14.4478,385100.0
2006-07-21 10:10:00,21.76,21.76,21.64,21.73,294200.0,14.4478,14.4478,14.3681,14.4279,294200.0
2006-07-21 10:20:00,21.73,21.91,21.72,21.9,669000.0,14.4279,14.5474,14.4213,14.5408,669000.0
2006-07-21 10:30:00,21.91,21.97,21.84,21.94,260700.0,14.5474,14.5873,14.5009,14.5673,260700.0
2006-07-21 10:40:00,21.93,22.14,21.92,22.01,366000.0,14.5607,14.7001,14.5541,14.6138,366000.0
2006-07-21 10:50:00,22.02,22.15,22.02,22.07,181600.0,14.6204,14.7068,14.6204,14.6536,181600.0
2006-07-21 11:00:00,22.07,22.12,21.99,22.0,391300.0,14.6536,14.6868,14.6005,14.6072,391300.0
2006-07-21 11:10:00,22.0,22.04,21.98,22.02,219100.0,14.6072,14.6337,14.5939,14.6204,219100.0
2006-07-21 11:20:00,22.03,22.03,21.87,21.87,133300.0,14.6271,14.6271,14.5209,14.5209,133300.0
2006-07-21 11:30:00,21.86,21.92,21.85,21.87,138500.0,14.5142,14.5541,14.5076,14.5209,138500.0
2006-07-21 11:40:00,21.88,21.96,21.87,21.93,113900.0,14.5275,14.5806,14.5209,14.5607,113900.0
2006-07-21 11:50:00,21.94,22.0,21.93,21.95,199500.0,14.5673,14.6072,14.5607,14.574,199500.0
2006-07-21 12:00:00,21.94,21.96,21.87,21.87,219800.0,14.5673,14.5806,14.5209,14.5209,219800.0
2006-07-21 12:10:00,21.85,21.92,21.79,21.88,330700.0,14.5076,14.5541,14.4677,14.5275,330700.0
2006-07-21 12:20:00,21.88,21.97,21.85,21.92,150600.0,14.5275,14.5873,14.5076,14.5541,150600.0
2006-07-21 12:30:00,21.92,21.96,21.85,21.86,120900.0,14.5541,14.5806,14.5076,14.5142,120900.0
2006-07-21 12:40:00,21.85,21.87,21.8,21.86,125900.0,14.5076,14.5209,14.4744,14.5142,125900.0
2006-07-21 12:50:00,21.86,21.91,21.83,21.89,195600.0,14.5142,14.5474,14.4943,14.5341,195600.0
2006-07-21 13:00:00,21.89,21.92,21.81,21.88,134700.0,14.5341,14.5541,14.481,14.5275,134700.0
2006-07-21 13:10:00,21.88,21.96,21.87,21.94,143000.0,14.5275,14.5806,14.5209,14.5673,143000.0
2006-07-21 13:20:00,21.93,21.93,21.88,21.9,168300.0,14.5607,14.5607,14.5275,14.5408,168300.0
2006-07-21 13:30:00,21.9,21.91,21.88,21.89,157800.0,14.5408,14.5474,14.5275,14.5341,157800.0
2006-07-21 13:40:00,21.89,21.94,21.88,21.94,107600.0,14.5341,14.5673,14.5275,14.5673,107600.0
2006-07-21 13:50:00,21.94,21.96,21.9,21.91,83300.0,14.5673,14.5806,14.5408,14.5474,83300.0
2006-07-21 14:00:00,21.91,21.93,21.9,21.9,195900.0,14.5474,14.5607,14.5408,14.5408,195900.0
2006-07-21 14:10:00,21.91,21.92,21.9,21.91,88100.0,14.5474,14.5541,14.5408,14.5474,88100.0
2006-07-21 14:20:00,21.91,21.92,21.83,21.88,222000.0,14.5474,14.5541,14.4943,14.5275,222000.0
2006-07-21 14:30:00,21.88,21.9,21.84,21.88,69600.0,14.5275,14.5408,14.5009,14.5275,69600.0
2006-07-21 14:40:00,21.88,21.88,21.82,21.83,140000.0,14.5275,14.5275,14.4877,14.4943,140000.0
2006-07-21 14:50:00,21.83,21.85,21.8,21.84,242700.0,14.4943,14.5076,14.4744,14.5009,242700.0
2006-07-21 15:00:00,21.84,21.87,21.83,21.85,262500.0,14.5009,14.5209,14.4943,14.5076,262500.0
2006-07-21 15:10:00,21.85,21.92,21.85,21.85,301400.0,14.5076,14.5541,14.5076,14.5076,301400.0
2006-07-21 15:20:00,21.86,21.87,21.85,21.86,195900.0,14.5142,14.5209,14.5076,14.5142,195900.0
2006-07-21 15:30:00,21.86,21.94,21.85,21.88,338900.0,14.5142,14.5673,14.5076,14.5275,338900.0
2006-07-21 15:40:00,21.89,21.91,21.88,21.91,331800.0,14.5341,14.5474,14.5275,14.5474,331800.0
2006-07-21 15:50:00,21.91,21.95,21.9,21.91,366600.0,14.5474,14.574,14.5408,14.5474,366600.0
2006-07-24 09:30:00,21.9,22.1,21.82,21.82,416000.0,14.5408,14.6736,14.4877,14.4877,416000.0
2006-07-24 09:40:00,21.82,22.07,21.78,21.99,294600.0,14.4877,14.6536,14.4611,14.6005,294600.0
2006-07-24 09:50:00,21.97,21.98,21.8,21.8,295300.0,14.5873,14.5939,14.4744,14.4744,295300.0
2006-07-24 10:00:00,21.8,21.88,21.78,21.85,262100.0,14.4744,14.5275,14.4611,14.5076,262100.0
2006-07-24 10:10:00,21.86,21.88,21.8,21.86,181600.0,14.5142,14.5275,14.4744,14.5142,181600.0
2006-07-24 10:20:00,21.87,21.92,21.85,21.9,265100.0,14.5209,14.5541,14.5076,14.5408,265100.0
2006-07-24 10:30:00,21.9,22.0,21.89,21.99,204800.0,14.5408,14.6072,14.5341,14.6005,204800.0
2006-07-24 10:40:00,21.99,22.0,21.9,21.93,171200.0,14.6005,14.6072,14.5408,14.5607,171200.0
2006-07-24 10:50:00,21.93,22.08,21.92,22.07,207300.0,14.5607,14.6603,14.5541,14.6536,207300.0
2006-07-24 11:00:00,22.06,22.18,22.05,22.11,278600.0,14.647,14.7267,14.6404,14.6802,278600.0
2006-07-24 11:10:00,22.1,22.22,22.06,22.21,136600.0,14.6736,14.7532,14.647,14.7466,136600.0
2006-07-24 11:20:00,22.22,22.24,22.19,22.24,117300.0,14.7532,14.7665,14.7333,14.7665,117300.0
2006-07-24 11:30:00,22.24,22.31,22.22,22.23,261700.0,14.7665,14.813,14.7532,14.7599,261700.0
2006-07-24 11:40:00,22.24,22.24,22.08,22.1,290200.0,14.7665,14.7665,14.6603,14.6736,290200.0
2006-07-24 11:50:00,22.09,22.15,22.05,22.06,152100.0,14.6669,14.7068,14.6404,14.647,152100.0
2006-07-24 12:00:00,22.06,22.08,21.84,21.91,200400.0,14.647,14.6603,14.5009,14.5474,200400.0
2006-07-24 12:10:00,21.9,22.02,21.8,21.91,288300.0,14.5408,14.6204,14.4744,14.5474,288300.0
2006-07-24 12:20:00,21.91,21.99,21.89,21.95,118900.0,14.5474,14.6005,14.5341,14.574,118900.0
2006-07-24 12:30:00,21.95,21.98,21.89,21.96,123500.0,14.574,14.5939,14.5341,14.5806,123500.0
2006-07-24 12:40:00,21.96,22.02,21.92,21.92,109900.0,14.5806,14.6204,14.5541,14.5541,109900.0
2006-07-24 12:50:00,21.92,21.98,21.84,21.84,120800.0,14.5541,14.5939,14.5009,14.5009,120800.0
2006-07-24 13:00:00,21.85,21.88,21.82,21.86,106300.0,14.5076,14.5275,14.4877,14.5142,106300.0
2006-07-24 13:10:00,21.84,21.88,21.76,21.76,139800.0,14.5009,14.5275,14.4478,14.4478,139800.0
2006-07-24 13:20:00,21.76,21.78,21.65,21.77,181600.0,14.4478,14.4611,14.3748,14.4545,181600.0
2006-07-24 13:30:00,21.77,21.89,21.72,21.89,126000.0,14.4545,14.5341,14.4213,14.5341,126000.0
2006-07-24 13:40:00,21.89,21.91,21.78,21.84,476800.0,14.5341,14.5474,14.4611,14.5009,476800.0
2006-07-24 13:50:00,21.85,21.85,21.78,21.79,109000.0,14.5076,14.5076,14.4611,14.4677,109000.0
2006-07-24 14:00:00,21.79,21.79,21.68,21.71,144100.0,14.4677,14.4677,14.3947,14.4146,144100.0
2006-07-24 14:10:00,21.72,21.72,21.61,21.67,188900.0,14.4213,14.4213,14.3482,14.3881,188900.0
2006-07-24 14:20:00,21.66,21.72,21.59,21.64,195000.0,14.3814,14.4213,14.3349,14.3681,195000.0
2006-07-24 14:30:00,21.63,21.82,21.63,21.76,325600.0,14.3615,14.4877,14.3615,14.4478,325600.0
2006-07-24 14:40:00,21.74,21.8,21.72,21.76,157900.0,14.4345,14.4744,14.4213,14.4478,157900.0
2006-07-24 14:50:00,21.75,21.8,21.75,21.79,349400.0,14.4412,14.4744,14.4412,14.4677,349400.0
2006-07-24 15:00:00,21.78,21.85,21.77,21.83,249100.0,14.4611,14.5076,14.4545,14.4943,249100.0
2006-07-24 15:10:00,21.83,21.96,21.83,21.86,414000.0,14.4943,14.5806,14.4943,14.5142,414000.0
2006-07-24 15:20:00,21.86,21.88,21.84,21.86,301800.0,14.5142,14.5275,14.5009,14.5142,301800.0
2006-07-24 15:30:00,21.85,21.93,21.82,21.83,248100.0,14.5076,14.5607,14.4877,14.4943,248100.0
2006-07-24 15:40:00,21.83,21.89,21.82,21.88,480100.0,14.4943,14.5341,14.4877,14.5275,480100.0
2006-07-24 15:50:00,21.88,21.91,21.83,21.84,498200.0,14.5275,14.5474,14.4943,14.5009,498200.0
2006-07-25 09:30:00,21.7,21.82,21.65,21.67,406300.0,14.408,14.4877,14.3748,14.3881,406300.0
2006-07-25 09:40:00,21.67,21.81,21.66,21.76,369000.0,14.3881,14.481,14.3814,14.4478,369000.0
2006-07-25 09:50:00,21.77,21.77,21.63,21.66,448800.0,14.4545,14.4545,14.3615,14.3814,448800.0
2006-07-25 10:00:00,21.65,21.82,21.65,21.77,476700.0,14.3748,14.4877,14.3748,14.4545,476700.0
2006-07-25 10:10:00,21.77,21.78,21.7,21.72,370800.0,14.4545,14.4611,14.408,14.4213,370800.0
2006-07-25 10:20:00,21.72,21.75,21.67,21.73,380400.0,14.4213,14.4412,14.3881,14.4279,380400.0
2006-07-25 10:30:00,21.74,21.75,21.41,21.43,328200.0,14.4345,14.4412,14.2154,14.2287,328200.0
2006-07-25 10:40:00,21.45,21.57,21.42,21.49,318200.0,14.242,14.3217,14.2221,14.2685,318200.0
2006-07-25 10:50:00,21.5,21.6,21.47,21.6,258500.0,14.2752,14.3416,14.2553,14.3416,258500.0
2006-07-25 11:00:00,21.6,21.67,21.59,21.65,1375700.0,14.3416,14.3881,14.3349,14.3748,1375700.0
2006-07-25 11:10:00,21.64,21.65,21.5,21.52,357900.0,14.3681,14.3748,14.2752,14.2885,357900.0
2006-07-25 11:20:00,21.52,21.65,21.51,21.62,227600.0,14.2885,14.3748,14.2818,14.3549,227600.0
2006-07-25 11:30:00,21.6,21.71,21.6,21.7,191200.0,14.3416,14.4146,14.3416,14.408,191200.0
2006-07-25 11:40:00,21.69,21.7,21.58,21.63,213600.0,14.4013,14.408,14.3283,14.3615,213600.0
2006-07-25 11:50:00,21.65,21.65,21.54,21.6,371400.0,14.3748,14.3748,14.3017,14.3416,371400.0
2006-07-25 12:00:00,21.6,21.65,21.54,21.62,178800.0,14.3416,14.3748,14.3017,14.3549,178800.0
2006-07-25 12:10:00,21.63,21.64,21.6,21.63,128700.0,14.3615,14.3681,14.3416,14.3615,128700.0
2006-07-25 12:20:00,21.62,21.65,21.57,21.65,248700.0,14.3549,14.3748,14.3217,14.3748,248700.0
2006-07-25 12:30:00,21.65,21.7,21.59,21.67,257700.0,14.3748,14.408,14.3349,14.3881,257700.0
2006-07-25 12:40:00,21.67,21.68,21.64,21.65,171600.0,14.3881,14.3947,14.3681,14.3748,171600.0
2006-07-25 12:50:00,21.64,21.67,21.6,21.63,199500.0,14.3681,14.3881,14.3416,14.3615,199500.0
2006-07-25 13:00:00,21.64,21.7,21.62,21.65,283900.0,14.3681,14.408,14.3549,14.3748,283900.0
2006-07-25 13:10:00,21.66,21.67,21.63,21.67,112200.0,14.3814,14.3881,14.3615,14.3881,112200.0
2006-07-25 13:20:00,21.67,21.7,21.62,21.69,253900.0,14.3881,14.408,14.3549,14.4013,253900.0
2006-07-25 13:30:00,21.7,21.73,21.63,21.63,145500.0,14.408,14.4279,14.3615,14.3615,145500.0
2006-07-25 13:40:00,21.64,21.65,21.6,21.61,175100.0,14.3681,14.3748,14.3416,14.3482,175100.0
2006-07-25 13:50:00,21.62,21.62,21.51,21.56,210600.0,14.3549,14.3549,14.2818,14.315,210600.0
2006-07-25 14:00:00,21.56,21.62,21.55,21.6,158700.0,14.315,14.3549,14.3084,14.3416,158700.0
2006-07-25 14:10:00,21.6,21.63,21.51,21.52,233100.0,14.3416,14.3615,14.2818,14.2885,233100.0
2006-07-25 14:20:00,21.52,21.6,21.51,21.57,255700.0,14.2885,14.3416,14.2818,14.3217,255700.0
2006-07-25 14:30:00,21.57,21.65,21.54,21.57,208400.0,14.3217,14.3748,14.3017,14.3217,208400.0
2006-07-25 14:40:00,21.57,21.57,21.43,21.57,411000.0,14.3217,14.3217,14.2287,14.3217,411000.0
2006-07-25 14:50:00,21.58,21.6,21.43,21.44,558000.0,14.3283,14.3416,14.2287,14.2354,558000.0
2006-07-25 15:00:00,21.44,21.58,21.43,21.52,315600.0,14.2354,14.3283,14.2287,14.2885,315600.0
2006-07-25 15:10:00,21.52,21.61,21.48,21.58,896100.0,14.2885,14.3482,14.2619,14.3283,896100.0
2006-07-25 15:20:00,21.59,21.63,21.52,21.58,380100.0,14.3349,14.3615,14.2885,14.3283,380100.0
2006-07-25 15:30:00,21.57,21.79,21.57,21.75,419900.0,14.3217,14.4677,14.3217,14.4412,419900.0
2006-07-25 15:40:00,21.76,21.76,21.67,21.7,431100.0,14.4478,14.4478,14.3881,14.408,431100.0
2006-07-25 15:50:00,21.69,21.77,21.67,21.67,526000.0,14.4013,14.4545,14.3881,14.3881,526000.0
2006-07-26 09:30:00,20.12,20.22,19.25,19.6,4912200.0,13.3589,13.4253,12.7813,13.0137,4912200.0
2006-07-26 09:40:00,19.61,20.06,19.6,20.02,3192800.0,13.0203,13.3191,13.0137,13.2925,3192800.0
2006-07-26 09:50:00,20.01,20.02,19.6,19.72,1602400.0,13.2859,13.2925,13.0137,13.0933,1602400.0
2006-07-26 10:00:00,19.71,19.9,19.49,19.49,1777800.0,13.0867,13.2128,12.9406,12.9406,1777800.0
2006-07-26 10:10:00,19.49,19.9,19.25,19.3,1494700.0,12.9406,13.2128,12.7813,12.8145,1494700.0
2006-07-26 10:20:00,19.3,19.45,19.27,19.33,1582800.0,12.8145,12.9141,12.7946,12.8344,1582800.0
2006-07-26 10:30:00,19.33,19.54,19.32,19.53,1294800.0,12.8344,12.9738,12.8278,12.9672,1294800.0
2006-07-26 10:40:00,19.54,19.54,19.27,19.29,1101000.0,12.9738,12.9738,12.7946,12.8078,1101000.0
2006-07-26 10:50:00,19.3,19.35,19.19,19.25,2433100.0,12.8145,12.8477,12.7414,12.7813,2433100.0
2006-07-26 11:00:00,19.31,19.43,19.28,19.3,2084500.0,12.8211,12.9008,12.8012,12.8145,2084500.0
2006-07-26 11:10:00,19.31,19.6,19.3,19.48,1601100.0,12.8211,13.0137,12.8145,12.934,1601100.0
2006-07-26 11:20:00,19.49,19.51,19.39,19.51,2859600.0,12.9406,12.9539,12.8742,12.9539,2859600.0
2006-07-26 11:30:00,19.52,19.55,19.37,19.37,897000.0,12.9605,12.9805,12.8609,12.8609,897000.0
2006-07-26 11:40:00,19.37,19.41,19.26,19.29,1698600.0,12.8609,12.8875,12.7879,12.8078,1698600.0
2006-07-26 11:50:00,19.29,19.29,19.14,19.24,1506000.0,12.8078,12.8078,12.7082,12.7746,1506000.0
2006-07-26 12:00:00,19.25,19.38,19.2,19.38,754300.0,12.7813,12.8676,12.7481,12.8676,754300.0
2006-07-26 12:10:00,19.38,19.42,19.23,19.26,591700.0,12.8676,12.8941,12.768,12.7879,591700.0
2006-07-26 12:20:00,19.26,19.31,19.19,19.19,855100.0,12.7879,12.8211,12.7414,12.7414,855100.0
2006-07-26 12:30:00,19.19,19.2,18.87,18.95,2537300.0,12.7414,12.7481,12.529,12.5821,2537300.0
2006-07-26 12:40:00,18.91,19.0,18.91,18.96,849400.0,12.5555,12.6153,12.5555,12.5887,849400.0
2006-07-26 12:50:00,18.95,18.99,18.93,18.97,769300.0,12.5821,12.6086,12.5688,12.5954,769300.0
2006-07-26 13:00:00,18.96,19.02,18.96,18.97,794800.0,12.5887,12.6286,12.5887,12.5954,794800.0
2006-07-26 13:10:00,18.97,19.03,18.96,18.99,594500.0,12.5954,12.6352,12.5887,12.6086,594500.0
2006-07-26 13:20:00,18.99,18.99,18.87,18.88,661900.0,12.6086,12.6086,12.529,12.5356,661900.0
2006-07-26 13:30:00,18.88,18.91,18.77,18.77,1014000.0,12.5356,12.5555,12.4626,12.4626,1014000.0
2006-07-26 13:40:00,18.78,18.78,18.62,18.64,1133400.0,12.4692,12.4692,12.363,12.3763,1133400.0
2006-07-26 13:50:00,18.64,18.78,18.63,18.65,785500.0,12.3763,12.4692,12.3696,12.3829,785500.0
2006-07-26 14:00:00,18.66,18.69,18.51,18.58,1150300.0,12.3895,12.4095,12.2899,12.3364,1150300.0
2006-07-26 14:10:00,18.58,18.69,18.52,18.63,2364500.0,12.3364,12.4095,12.2966,12.3696,2364500.0
2006-07-26 14:20:00,18.62,18.76,18.56,18.61,902600.0,12.363,12.4559,12.3231,12.3563,902600.0
2006-07-26 14:30:00,18.61,18.68,18.58,18.64,1010800.0,12.3563,12.4028,12.3364,12.3763,1010800.0
2006-07-26 14:40:00,18.63,18.68,18.58,18.6,784400.0,12.3696,12.4028,12.3364,12.3497,784400.0
2006-07-26 14:50:00,18.6,18.62,18.52,18.54,774400.0,12.3497,12.363,12.2966,12.3099,774400.0
2006-07-26 15:00:00,18.54,18.55,18.48,18.51,1371900.0,12.3099,12.3165,12.27,12.2899,1371900.0
2006-07-26 15:10:00,18.5,18.55,18.5,18.53,1034500.0,12.2833,12.3165,12.2833,12.3032,1034500.0
2006-07-26 15:20:00,18.53,18.53,18.41,18.49,1972000.0,12.3032,12.3032,12.2235,12.2767,1972000.0
2006-07-26 15:30:00,18.49,18.9,18.48,18.87,1781900.0,12.2767,12.5489,12.27,12.529,1781900.0
2006-07-26 15:40:00,18.86,18.88,18.67,18.79,1777400.0,12.5223,12.5356,12.3962,12.4759,1777400.0
2006-07-26 15:50:00,18.78,18.81,18.5,18.55,1708800.0,12.4692,12.4891,12.2833,12.3165,1708800.0
2006-07-27 09:30:00,18.87,18.87,18.5,18.55,1007000.0,12.529,12.529,12.2833,12.3165,1007000.0
2006-07-27 09:40:00,18.55,18.84,18.54,18.77,963000.0,12.3165,12.509,12.3099,12.4626,963000.0
2006-07-27 09:50:00,18.78,18.93,18.77,18.82,679400.0,12.4692,12.5688,12.4626,12.4958,679400.0
2006-07-27 10:00:00,18.82,18.83,18.77,18.79,545700.0,12.4958,12.5024,12.4626,12.4759,545700.0
2006-07-27 10:10:00,18.79,18.8,18.68,18.7,576900.0,12.4759,12.4825,12.4028,12.4161,576900.0
2006-07-27 10:20:00,18.71,18.72,18.56,18.64,788200.0,12.4227,12.4294,12.3231,12.3763,788200.0
2006-07-27 10:30:00,18.64,18.78,18.61,18.64,594600.0,12.3763,12.4692,12.3563,12.3763,594600.0
2006-07-27 10:40:00,18.65,18.69,18.6,18.62,249400.0,12.3829,12.4095,12.3497,12.363,249400.0
2006-07-27 10:50:00,18.62,18.7,18.59,18.7,371800.0,12.363,12.4161,12.3431,12.4161,371800.0
2006-07-27 11:00:00,18.7,18.75,18.67,18.69,367400.0,12.4161,12.4493,12.3962,12.4095,367400.0
2006-07-27 11:10:00,18.69,18.69,18.63,18.63,245700.0,12.4095,12.4095,12.3696,12.3696,245700.0
2006-07-27 11:20:00,18.64,18.64,18.48,18.49,697400.0,12.3763,12.3763,12.27,12.2767,697400.0
2006-07-27 11:30:00,18.48,18.48,18.3,18.37,1094200.0,12.27,12.27,12.1505,12.197,1094200.0
2006-07-27 11:40:00,18.37,18.41,18.21,18.22,659600.0,12.197,12.2235,12.0908,12.0974,659600.0
2006-07-27 11:50:00,18.21,18.34,18.08,18.25,1085400.0,12.0908,12.1771,12.0044,12.1173,1085400.0
2006-07-27 12:00:00,18.24,18.27,18.18,18.23,523100.0,12.1107,12.1306,12.0708,12.104,523100.0
2006-07-27 12:10:00,18.22,18.44,18.22,18.41,438800.0,12.0974,12.2435,12.0974,12.2235,438800.0
2006-07-27 12:20:00,18.42,18.44,18.36,18.4,270600.0,12.2302,12.2435,12.1903,12.2169,270600.0
2006-07-27 12:30:00,18.41,18.42,18.33,18.39,287800.0,12.2235,12.2302,12.1704,12.2103,287800.0
2006-07-27 12:40:00,18.39,18.44,18.35,18.38,278800.0,12.2103,12.2435,12.1837,12.2036,278800.0
2006-07-27 12:50:00,18.38,18.4,18.37,18.38,193800.0,12.2036,12.2169,12.197,12.2036,193800.0
2006-07-27 13:00:00,18.38,18.41,18.38,18.38,171800.0,12.2036,12.2235,12.2036,12.2036,171800.0
2006-07-27 13:10:00,18.38,18.39,18.35,18.37,277200.0,12.2036,12.2103,12.1837,12.197,277200.0
2006-07-27 13:20:00,18.37,18.39,18.36,18.38,258000.0,12.197,12.2103,12.1903,12.2036,258000.0
2006-07-27 13:30:00,18.39,18.4,18.35,18.35,279900.0,12.2103,12.2169,12.1837,12.1837,279900.0
2006-07-27 13:40:00,18.35,18.35,18.32,18.34,270600.0,12.1837,12.1837,12.1638,12.1771,270600.0
2006-07-27 13:50:00,18.33,18.36,18.32,18.32,267900.0,12.1704,12.1903,12.1638,12.1638,267900.0
2006-07-27 14:00:00,18.32,18.33,18.3,18.31,431500.0,12.1638,12.1704,12.1505,12.1571,431500.0
2006-07-27 14:10:00,18.31,18.31,18.28,18.3,149700.0,12.1571,12.1571,12.1372,12.1505,149700.0
2006-07-27 14:20:00,18.3,18.32,18.28,18.32,318400.0,12.1505,12.1638,12.1372,12.1638,318400.0
2006-07-27 14:30:00,18.32,18.36,18.29,18.32,177700.0,12.1638,12.1903,12.1439,12.1638,177700.0
2006-07-27 14:40:00,18.31,18.32,18.28,18.29,217300.0,12.1571,12.1638,12.1372,12.1439,217300.0
2006-07-27 14:50:00,18.3,18.3,18.27,18.29,196400.0,12.1505,12.1505,12.1306,12.1439,196400.0
2006-07-27 15:00:00,18.29,18.3,18.28,18.29,711000.0,12.1439,12.1505,12.1372,12.1439,711000.0
2006-07-27 15:10:00,18.3,18.36,18.27,18.29,294800.0,12.1505,12.1903,12.1306,12.1439,294800.0
2006-07-27 15:20:00,18.29,18.32,18.29,18.31,214800.0,12.1439,12.1638,12.1439,12.1571,214800.0
2006-07-27 15:30:00,18.3,18.33,18.29,18.31,576900.0,12.1505,12.1704,12.1439,12.1571,576900.0
2006-07-27 15:40:00,18.31,18.33,18.3,18.31,495100.0,12.1571,12.1704,12.1505,12.1571,495100.0
2006-07-27 15:50:00,18.31,18.33,18.3,18.3,818600.0,12.1571,12.1704,12.1505,12.1505,818600.0
2006-07-28 09:30:00,18.6,18.67,18.41,18.41,654300.0,12.3497,12.3962,12.2235,12.2235,654300.0
2006-07-28 09:40:00,18.41,18.58,18.4,18.4,536200.0,12.2235,12.3364,12.2169,12.2169,536200.0
2006-07-28 09:50:00,18.4,18.5,18.38,18.43,462900.0,12.2169,12.2833,12.2036,12.2368,462900.0
2006-07-28 10:00:00,18.42,18.54,18.42,18.53,729600.0,12.2302,12.3099,12.2302,12.3032,729600.0
2006-07-28 10:10:00,18.53,18.81,18.52,18.74,893700.0,12.3032,12.4891,12.2966,12.4427,893700.0
2006-07-28 10:20:00,18.74,18.74,18.53,18.55,551700.0,12.4427,12.4427,12.3032,12.3165,551700.0
2006-07-28 10:30:00,18.55,18.61,18.52,18.59,445600.0,12.3165,12.3563,12.2966,12.3431,445600.0
2006-07-28 10:40:00,18.59,18.74,18.58,18.66,531200.0,12.3431,12.4427,12.3364,12.3895,531200.0
2006-07-28 10:50:00,18.66,18.8,18.62,18.8,426900.0,12.3895,12.4825,12.363,12.4825,426900.0
2006-07-28 11:00:00,18.8,19.01,18.8,18.94,863000.0,12.4825,12.6219,12.4825,12.5754,863000.0
2006-07-28 11:10:00,18.93,18.97,18.9,18.93,442500.0,12.5688,12.5954,12.5489,12.5688,442500.0
2006-07-28 11:20:00,18.93,19.0,18.9,18.99,412600.0,12.5688,12.6153,12.5489,12.6086,412600.0
2006-07-28 11:30:00,18.98,19.0,18.91,19.0,377600.0,12.602,12.6153,12.5555,12.6153,377600.0
2006-07-28 11:40:00,18.98,19.15,18.96,19.15,613200.0,12.602,12.7149,12.5887,12.7149,613200.0
2006-07-28 11:50:00,19.15,19.21,19.09,19.12,492700.0,12.7149,12.7547,12.675,12.695,492700.0
2006-07-28 12:00:00,19.13,19.2,19.09,19.15,567200.0,12.7016,12.7481,12.675,12.7149,567200.0
2006-07-28 12:10:00,19.15,19.2,19.1,19.19,322600.0,12.7149,12.7481,12.6817,12.7414,322600.0
2006-07-28 12:20:00,19.2,19.21,19.16,19.2,334600.0,12.7481,12.7547,12.7215,12.7481,334600.0
2006-07-28 12:30:00,19.21,19.23,19.15,19.23,397900.0,12.7547,12.768,12.7149,12.768,397900.0
2006-07-28 12:40:00,19.23,19.38,19.22,19.3,633400.0,12.768,12.8676,12.7614,12.8145,633400.0
2006-07-28 12:50:00,19.3,19.34,19.26,19.32,332200.0,12.8145,12.841,12.7879,12.8278,332200.0
2006-07-28 13:00:00,19.32,19.46,19.32,19.4,368300.0,12.8278,12.9207,12.8278,12.8809,368300.0
2006-07-28 13:10:00,19.39,19.4,19.25,19.3,469400.0,12.8742,12.8809,12.7813,12.8145,469400.0
2006-07-28 13:20:00,19.3,19.33,19.15,19.15,521900.0,12.8145,12.8344,12.7149,12.7149,521900.0
2006-07-28 13:30:00,19.16,19.24,19.15,19.15,294000.0,12.7215,12.7746,12.7149,12.7149,294000.0
2006-07-28 13:40:00,19.15,19.15,19.06,19.1,532200.0,12.7149,12.7149,12.6551,12.6817,532200.0
2006-07-28 13:50:00,19.1,19.17,19.09,19.13,231700.0,12.6817,12.7282,12.675,12.7016,231700.0
2006-07-28 14:00:00,19.13,19.13,19.09,19.13,180700.0,12.7016,12.7016,12.675,12.7016,180700.0
2006-07-28 14:10:00,19.13,19.2,19.12,19.18,167100.0,12.7016,12.7481,12.695,12.7348,167100.0
2006-07-28 14:20:00,19.18,19.21,19.1,19.16,240900.0,12.7348,12.7547,12.6817,12.7215,240900.0
2006-07-28 14:30:00,19.16,19.16,19.02,19.09,412500.0,12.7215,12.7215,12.6286,12.675,412500.0
2006-07-28 14:40:00,19.09,19.11,19.05,19.05,247900.0,12.675,12.6883,12.6485,12.6485,247900.0
2006-07-28 14:50:00,19.05,19.1,19.03,19.08,301000.0,12.6485,12.6817,12.6352,12.6684,301000.0
2006-07-28 15:00:00,19.09,19.13,19.07,19.11,259700.0,12.675,12.7016,12.6618,12.6883,259700.0
2006-07-28 15:10:00,19.11,19.19,19.11,19.14,175400.0,12.6883,12.7414,12.6883,12.7082,175400.0
2006-07-28 15:20:00,19.13,19.15,19.1,19.13,196200.0,12.7016,12.7149,12.6817,12.7016,196200.0
2006-07-28 15:30:00,19.14,19.2,19.12,19.19,295700.0,12.7082,12.7481,12.695,12.7414,295700.0
2006-07-28 15:40:00,19.19,19.22,19.08,19.08,441200.0,12.7414,12.7614,12.6684,12.6684,441200.0
2006-07-28 15:50:00,19.08,19.15,19.05,19.12,952400.0,12.6684,12.7149,12.6485,12.695,952400.0
2006-07-31 09:30:00,19.23,19.3,19.11,19.26,510700.0,12.768,12.8145,12.6883,12.7879,510700.0
2006-07-31 09:40:00,19.26,19.3,19.11,19.21,462500.0,12.7879,12.8145,12.6883,12.7547,462500.0
2006-07-31 09:50:00,19.22,19.36,19.08,19.19,430200.0,12.7614,12.8543,12.6684,12.7414,430200.0
2006-07-31 10:00:00,19.19,19.33,19.15,19.31,439200.0,12.7414,12.8344,12.7149,12.8211,439200.0
2006-07-31 10:10:00,19.32,19.32,19.18,19.24,286000.0,12.8278,12.8278,12.7348,12.7746,286000.0
2006-07-31 10:20:00,19.23,19.38,19.22,19.31,232200.0,12.768,12.8676,12.7614,12.8211,232200.0
2006-07-31 10:30:00,19.33,19.34,19.26,19.28,222600.0,12.8344,12.841,12.7879,12.8012,222600.0
2006-07-31 10:40:00,19.27,19.3,19.2,19.25,255800.0,12.7946,12.8145,12.7481,12.7813,255800.0
2006-07-31 10:50:00,19.24,19.3,19.2,19.22,244000.0,12.7746,12.8145,12.7481,12.7614,244000.0
2006-07-31 11:00:00,19.23,19.23,19.14,19.18,342300.0,12.768,12.768,12.7082,12.7348,342300.0
2006-07-31 11:10:00,19.17,19.18,19.1,19.12,338200.0,12.7282,12.7348,12.6817,12.695,338200.0
2006-07-31 11:20:00,19.11,19.12,19.05,19.05,319900.0,12.6883,12.695,12.6485,12.6485,319900.0
2006-07-31 11:30:00,19.04,19.11,19.01,19.06,308200.0,12.6418,12.6883,12.6219,12.6551,308200.0
2006-07-31 11:40:00,19.05,19.13,19.01,19.12,215800.0,12.6485,12.7016,12.6219,12.695,215800.0
2006-07-31 11:50:00,19.13,19.2,19.1,19.11,211500.0,12.7016,12.7481,12.6817,12.6883,211500.0
2006-07-31 12:00:00,19.11,19.14,19.07,19.14,126200.0,12.6883,12.7082,12.6618,12.7082,126200.0
2006-07-31 12:10:00,19.14,19.14,19.09,19.13,100500.0,12.7082,12.7082,12.675,12.7016,100500.0
2006-07-31 12:20:00,19.12,19.15,19.07,19.14,134100.0,12.695,12.7149,12.6618,12.7082,134100.0
2006-07-31 12:30:00,19.15,19.15,19.05,19.08,169600.0,12.7149,12.7149,12.6485,12.6684,169600.0
2006-07-31 12:40:00,19.07,19.12,19.05,19.07,140500.0,12.6618,12.695,12.6485,12.6618,140500.0
2006-07-31 12:50:00,19.08,19.11,19.05,19.05,123100.0,12.6684,12.6883,12.6485,12.6485,123100.0
2006-07-31 13:00:00,19.05,19.05,19.01,19.03,163400.0,12.6485,12.6485,12.6219,12.6352,163400.0
2006-07-31 13:10:00,19.02,19.03,18.98,19.01,365000.0,12.6286,12.6352,12.602,12.6219,365000.0
2006-07-31 13:20:00,19.0,19.06,18.99,18.99,213700.0,12.6153,12.6551,12.6086,12.6086,213700.0
2006-07-31 13:30:00,19.0,19.04,18.96,19.01,169000.0,12.6153,12.6418,12.5887,12.6219,169000.0
2006-07-31 13:40:00,19.01,19.08,19.0,19.05,191400.0,12.6219,12.6684,12.6153,12.6485,191400.0
2006-07-31 13:50:00,19.05,19.09,19.01,19.09,203500.0,12.6485,12.675,12.6219,12.675,203500.0
2006-07-31 14:00:00,19.09,19.12,19.08,19.1,195600.0,12.675,12.695,12.6684,12.6817,195600.0
2006-07-31 14:10:00,19.09,19.12,19.05,19.06,158300.0,12.675,12.695,12.6485,12.6551,158300.0
2006-07-31 14:20:00,19.05,19.08,19.04,19.06,163000.0,12.6485,12.6684,12.6418,12.6551,163000.0
2006-07-31 14:30:00,19.06,19.09,19.03,19.07,158700.0,12.6551,12.675,12.6352,12.6618,158700.0
2006-07-31 14:40:00,19.06,19.06,19.01,19.05,130400.0,12.6551,12.6551,12.6219,12.6485,130400.0
2006-07-31 14:50:00,19.05,19.08,19.02,19.06,196800.0,12.6485,12.6684,12.6286,12.6551,196800.0
2006-07-31 15:00:00,19.06,19.06,19.02,19.06,163700.0,12.6551,12.6551,12.6286,12.6551,163700.0
2006-07-31 15:10:00,19.06,19.12,19.05,19.11,299300.0,12.6551,12.695,12.6485,12.6883,299300.0
2006-07-31 15:20:00,19.11,19.14,19.04,19.04,307000.0,12.6883,12.7082,12.6418,12.6418,307000.0
2006-07-31 15:30:00,19.05,19.12,19.03,19.1,259600.0,12.6485,12.695,12.6352,12.6817,259600.0
2006-07-31 15:40:00,19.11,19.13,19.07,19.08,358300.0,12.6883,12.7016,12.6618,12.6684,358300.0
2006-07-31 15:50:00,19.09,19.1,19.05,19.07,503300.0,12.675,12.6817,12.6485,12.6618,503300.0
2006-08-01 09:30:00,18.94,18.98,18.55,18.59,509800.0,12.5754,12.602,12.3165,12.3431,509800.0
2006-08-01 09:40:00,18.59,18.73,18.52,18.65,268400.0,12.3431,12.436,12.2966,12.3829,268400.0
2006-08-01 09:50:00,18.66,18.79,18.65,18.74,351500.0,12.3895,12.4759,12.3829,12.4427,351500.0
2006-08-01 10:00:00,18.74,18.77,18.58,18.6,454600.0,12.4427,12.4626,12.3364,12.3497,454600.0
2006-08-01 10:10:00,18.59,18.6,18.51,18.54,377400.0,12.3431,12.3497,12.2899,12.3099,377400.0
2006-08-01 10:20:00,18.54,18.57,18.45,18.53,602000.0,12.3099,12.3298,12.2501,12.3032,602000.0
2006-08-01 10:30:00,18.54,18.64,18.52,18.52,417900.0,12.3099,12.3763,12.2966,12.2966,417900.0
2006-08-01 10:40:00,18.51,18.52,18.46,18.5,257600.0,12.2899,12.2966,12.2567,12.2833,257600.0
2006-08-01 10:50:00,18.51,18.56,18.42,18.42,308800.0,12.2899,12.3231,12.2302,12.2302,308800.0
2006-08-01 11:00:00,18.42,18.47,18.41,18.45,413900.0,12.2302,12.2634,12.2235,12.2501,413900.0
2006-08-01 11:10:00,18.45,18.45,18.29,18.37,388100.0,12.2501,12.2501,12.1439,12.197,388100.0
2006-08-01 11:20:00,18.38,18.41,18.3,18.3,418600.0,12.2036,12.2235,12.1505,12.1505,418600.0
2006-08-01 11:30:00,18.31,18.41,18.28,18.4,368500.0,12.1571,12.2235,12.1372,12.2169,368500.0
2006-08-01 11:40:00,18.41,18.42,18.37,18.37,240500.0,12.2235,12.2302,12.197,12.197,240500.0
2006-08-01 11:50:00,18.37,18.4,18.3,18.31,921700.0,12.197,12.2169,12.1505,12.1571,921700.0
2006-08-01 12:00:00,18.3,18.31,18.26,18.27,321100.0,12.1505,12.1571,12.124,12.1306,321100.0
2006-08-01 12:10:00,18.26,18.31,18.24,18.25,437700.0,12.124,12.1571,12.1107,12.1173,437700.0
2006-08-01 12:20:00,18.25,18.27,18.24,18.24,388300.0,12.1173,12.1306,12.1107,12.1107,388300.0
2006-08-01 12:30:00,18.24,18.25,18.16,18.22,396200.0,12.1107,12.1173,12.0576,12.0974,396200.0
2006-08-01 12:40:00,18.21,18.25,18.2,18.2,366300.0,12.0908,12.1173,12.0841,12.0841,366300.0
2006-08-01 12:50:00,18.2,18.28,18.19,18.26,341500.0,12.0841,12.1372,12.0775,12.124,341500.0
2006-08-01 13:00:00,18.27,18.27,18.21,18.22,388400.0,12.1306,12.1306,12.0908,12.0974,388400.0
2006-08-01 13:10:00,18.21,18.23,18.15,18.22,388700.0,12.0908,12.104,12.0509,12.0974,388700.0
2006-08-01 13:20:00,18.21,18.23,18.16,18.22,484100.0,12.0908,12.104,12.0576,12.0974,484100.0
2006-08-01 13:30:00,18.23,18.24,18.19,18.2,545100.0,12.104,12.1107,12.0775,12.0841,545100.0
2006-08-01 13:40:00,18.2,18.25,18.17,18.25,440300.0,12.0841,12.1173,12.0642,12.1173,440300.0
2006-08-01 13:50:00,18.25,18.3,18.24,18.28,476200.0,12.1173,12.1505,12.1107,12.1372,476200.0
2006-08-01 14:00:00,18.27,18.32,18.26,18.27,484700.0,12.1306,12.1638,12.124,12.1306,484700.0
2006-08-01 14:10:00,18.27,18.29,18.24,18.25,359900.0,12.1306,12.1439,12.1107,12.1173,359900.0
2006-08-01 14:20:00,18.25,18.27,18.2,18.21,390400.0,12.1173,12.1306,12.0841,12.0908,390400.0
2006-08-01 14:30:00,18.21,18.22,18.17,18.18,454100.0,12.0908,12.0974,12.0642,12.0708,454100.0
2006-08-01 14:40:00,18.18,18.19,18.09,18.15,368600.0,12.0708,12.0775,12.0111,12.0509,368600.0
2006-08-01 14:50:00,18.15,18.22,18.11,18.12,297500.0,12.0509,12.0974,12.0244,12.031,297500.0
2006-08-01 15:00:00,18.12,18.16,18.11,18.12,394300.0,12.031,12.0576,12.0244,12.031,394300.0
2006-08-01 15:10:00,18.12,18.12,18.07,18.11,585500.0,12.031,12.031,11.9978,12.0244,585500.0
2006-08-01 15:20:00,18.12,18.13,18.08,18.12,607500.0,12.031,12.0376,12.0044,12.031,607500.0
2006-08-01 15:30:00,18.11,18.23,18.11,18.22,639100.0,12.0244,12.104,12.0244,12.0974,639100.0
2006-08-01 15:40:00,18.22,18.24,18.14,18.18,951600.0,12.0974,12.1107,12.0443,12.0708,951600.0
2006-08-01 15:50:00,18.19,18.25,18.18,18.23,658200.0,12.0775,12.1173,12.0708,12.104,658200.0
2006-08-02 09:30:00,18.0,18.37,17.91,18.0,945600.0,11.9513,12.197,11.8916,11.9513,945600.0
2006-08-02 09:40:00,18.0,18.0,17.58,17.58,1122800.0,11.9513,11.9513,11.6725,11.6725,1122800.0
2006-08-02 09:50:00,17.59,17.95,17.59,17.8,1059400.0,11.6791,11.9181,11.6791,11.8185,1059400.0
2006-08-02 10:00:00,17.8,17.81,17.66,17.7,472100.0,11.8185,11.8252,11.7256,11.7521,472100.0
2006-08-02 10:10:00,17.69,17.77,17.69,17.73,542100.0,11.7455,11.7986,11.7455,11.7721,542100.0
2006-08-02 10:20:00,17.73,17.75,17.7,17.74,419600.0,11.7721,11.7853,11.7521,11.7787,419600.0
2006-08-02 10:30:00,17.74,17.74,17.65,17.69,603400.0,11.7787,11.7787,11.7189,11.7455,603400.0
2006-08-02 10:40:00,17.69,17.69,17.63,17.65,678400.0,11.7455,11.7455,11.7057,11.7189,678400.0
2006-08-02 10:50:00,17.65,17.69,17.6,17.62,453200.0,11.7189,11.7455,11.6857,11.699,453200.0
2006-08-02 11:00:00,17.63,17.63,17.5,17.59,700000.0,11.7057,11.7057,11.6193,11.6791,700000.0
2006-08-02 11:10:00,17.6,17.72,17.59,17.7,943900.0,11.6857,11.7654,11.6791,11.7521,943900.0
2006-08-02 11:20:00,17.7,17.73,17.6,17.69,613100.0,11.7521,11.7721,11.6857,11.7455,613100.0
2006-08-02 11:30:00,17.7,17.88,17.69,17.88,555100.0,11.7521,11.8716,11.7455,11.8716,555100.0
2006-08-02 11:40:00,17.88,17.97,17.87,17.96,797200.0,11.8716,11.9314,11.865,11.9248,797200.0
2006-08-02 11:50:00,17.97,18.12,17.94,18.11,831600.0,11.9314,12.031,11.9115,12.0244,831600.0
2006-08-02 12:00:00,18.11,18.11,18.02,18.09,872500.0,12.0244,12.0244,11.9646,12.0111,872500.0
2006-08-02 12:10:00,18.09,18.11,18.04,18.07,711100.0,12.0111,12.0244,11.9779,11.9978,711100.0
2006-08-02 12:20:00,18.07,18.22,18.05,18.2,487600.0,11.9978,12.0974,11.9845,12.0841,487600.0
2006-08-02 12:30:00,18.2,18.2,18.0,18.03,427600.0,12.0841,12.0841,11.9513,11.9712,427600.0
2006-08-02 12:40:00,18.03,18.09,17.96,17.96,1406900.0,11.9712,12.0111,11.9248,11.9248,1406900.0
2006-08-02 12:50:00,17.96,18.06,17.95,18.01,465100.0,11.9248,11.9912,11.9181,11.958,465100.0
2006-08-02 13:00:00,18.0,18.07,17.99,18.05,217100.0,11.9513,11.9978,11.9447,11.9845,217100.0
2006-08-02 13:10:00,18.04,18.27,18.04,18.26,403300.0,11.9779,12.1306,11.9779,12.124,403300.0
2006-08-02 13:20:00,18.27,18.27,18.12,18.15,447200.0,12.1306,12.1306,12.031,12.0509,447200.0
2006-08-02 13:30:00,18.14,18.2,18.13,18.18,151000.0,12.0443,12.0841,12.0376,12.0708,151000.0
2006-08-02 13:40:00,18.18,18.2,18.11,18.14,274600.0,12.0708,12.0841,12.0244,12.0443,274600.0
2006-08-02 13:50:00,18.14,18.18,18.13,18.18,283300.0,12.0443,12.0708,12.0376,12.0708,283300.0
2006-08-02 14:00:00,18.18,18.22,18.13,18.19,291300.0,12.0708,12.0974,12.0376,12.0775,291300.0
2006-08-02 14:10:00,18.19,18.2,18.08,18.11,670800.0,12.0775,12.0841,12.0044,12.0244,670800.0
2006-08-02 14:20:00,18.11,18.14,18.02,18.04,512100.0,12.0244,12.0443,11.9646,11.9779,512100.0
2006-08-02 14:30:00,18.02,18.04,17.9,17.94,758500.0,11.9646,11.9779,11.8849,11.9115,758500.0
2006-08-02 14:40:00,17.94,18.04,17.94,18.03,433500.0,11.9115,11.9779,11.9115,11.9712,433500.0
2006-08-02 14:50:00,18.04,18.04,17.95,18.0,825000.0,11.9779,11.9779,11.9181,11.9513,825000.0
2006-08-02 15:00:00,18.01,18.02,17.99,17.99,363800.0,11.958,11.9646,11.9447,11.9447,363800.0
2006-08-02 15:10:00,17.99,17.99,17.93,17.95,469500.0,11.9447,11.9447,11.9048,11.9181,469500.0
2006-08-02 15:20:00,17.94,18.0,17.92,17.98,419800.0,11.9115,11.9513,11.8982,11.938,419800.0
2006-08-02 15:30:00,17.98,18.0,17.96,17.98,627000.0,11.938,11.9513,11.9248,11.938,627000.0
2006-08-02 15:40:00,17.99,18.0,17.95,17.97,484000.0,11.9447,11.9513,11.9181,11.9314,484000.0
2006-08-02 15:50:00,17.98,18.0,17.96,17.98,562300.0,11.938,11.9513,11.9248,11.938,562300.0
2006-08-03 09:30:00,17.76,17.96,17.75,17.91,620600.0,11.792,11.9248,11.7853,11.8916,620600.0
2006-08-03 09:40:00,17.92,18.0,17.76,18.0,678000.0,11.8982,11.9513,11.792,11.9513,678000.0
2006-08-03 09:50:00,17.99,18.03,17.83,17.85,702700.0,11.9447,11.9712,11.8384,11.8517,702700.0
2006-08-03 10:00:00,17.85,17.91,17.77,17.79,509300.0,11.8517,11.8916,11.7986,11.8119,509300.0
2006-08-03 10:10:00,17.78,17.81,17.73,17.81,435000.0,11.8052,11.8252,11.7721,11.8252,435000.0
2006-08-03 10:20:00,17.81,17.88,17.78,17.86,496300.0,11.8252,11.8716,11.8052,11.8584,496300.0
2006-08-03 10:30:00,17.85,17.87,17.82,17.87,450200.0,11.8517,11.865,11.8318,11.865,450200.0
2006-08-03 10:40:00,17.87,17.98,17.86,17.95,378800.0,11.865,11.938,11.8584,11.9181,378800.0
2006-08-03 10:50:00,17.94,18.05,17.94,18.03,828600.0,11.9115,11.9845,11.9115,11.9712,828600.0
2006-08-03 11:00:00,18.04,18.11,18.03,18.07,539400.0,11.9779,12.0244,11.9712,11.9978,539400.0
2006-08-03 11:10:00,18.07,18.08,18.03,18.03,290000.0,11.9978,12.0044,11.9712,11.9712,290000.0
2006-08-03 11:20:00,18.04,18.04,17.92,17.97,316200.0,11.9779,11.9779,11.8982,11.9314,316200.0
2006-08-03 11:30:00,17.96,17.97,17.93,17.94,165100.0,11.9248,11.9314,11.9048,11.9115,165100.0
2006-08-03 11:40:00,17.94,17.95,17.91,17.95,87400.0,11.9115,11.9181,11.8916,11.9181,87400.0
2006-08-03 11:50:00,17.95,17.95,17.91,17.92,117200.0,11.9181,11.9181,11.8916,11.8982,117200.0
2006-08-03 12:00:00,17.92,17.96,17.88,17.94,183800.0,11.8982,11.9248,11.8716,11.9115,183800.0
2006-08-03 12:10:00,17.94,17.97,17.93,17.96,209700.0,11.9115,11.9314,11.9048,11.9248,209700.0
2006-08-03 12:20:00,17.96,18.0,17.95,17.99,270000.0,11.9248,11.9513,11.9181,11.9447,270000.0
2006-08-03 12:30:00,17.99,18.17,17.98,18.14,331100.0,11.9447,12.0642,11.938,12.0443,331100.0
2006-08-03 12:40:00,18.14,18.15,18.07,18.11,188000.0,12.0443,12.0509,11.9978,12.0244,188000.0
2006-08-03 12:50:00,18.11,18.15,18.09,18.1,155300.0,12.0244,12.0509,12.0111,12.0177,155300.0
2006-08-03 13:00:00,18.1,18.24,18.1,18.21,403200.0,12.0177,12.1107,12.0177,12.0908,403200.0
2006-08-03 13:10:00,18.21,18.38,18.2,18.37,484600.0,12.0908,12.2036,12.0841,12.197,484600.0
2006-08-03 13:20:00,18.37,18.41,18.33,18.38,538700.0,12.197,12.2235,12.1704,12.2036,538700.0
2006-08-03 13:30:00,18.38,18.46,18.35,18.44,343300.0,12.2036,12.2567,12.1837,12.2435,343300.0
2006-08-03 13:40:00,18.46,18.47,18.42,18.44,277800.0,12.2567,12.2634,12.2302,12.2435,277800.0
2006-08-03 13:50:00,18.45,18.54,18.44,18.44,506300.0,12.2501,12.3099,12.2435,12.2435,506300.0
2006-08-03 14:00:00,18.44,18.51,18.37,18.4,421600.0,12.2435,12.2899,12.197,12.2169,421600.0
2006-08-03 14:10:00,18.39,18.45,18.37,18.42,391500.0,12.2103,12.2501,12.197,12.2302,391500.0
2006-08-03 14:20:00,18.42,18.43,18.32,18.4,330800.0,12.2302,12.2368,12.1638,12.2169,330800.0
2006-08-03 14:30:00,18.4,18.51,18.37,18.51,341300.0,12.2169,12.2899,12.197,12.2899,341300.0
2006-08-03 14:40:00,18.5,18.6,18.46,18.49,574000.0,12.2833,12.3497,12.2567,12.2767,574000.0
2006-08-03 14:50:00,18.5,18.58,18.48,18.57,438700.0,12.2833,12.3364,12.27,12.3298,438700.0
2006-08-03 15:00:00,18.56,18.6,18.53,18.58,377000.0,12.3231,12.3497,12.3032,12.3364,377000.0
2006-08-03 15:10:00,18.56,18.61,18.51,18.59,356000.0,12.3231,12.3563,12.2899,12.3431,356000.0
2006-08-03 15:20:00,18.6,18.69,18.59,18.63,473700.0,12.3497,12.4095,12.3431,12.3696,473700.0
2006-08-03 15:30:00,18.63,18.64,18.5,18.53,423000.0,12.3696,12.3763,12.2833,12.3032,423000.0
2006-08-03 15:40:00,18.53,18.58,18.44,18.45,538200.0,12.3032,12.3364,12.2435,12.2501,538200.0
2006-08-03 15:50:00,18.45,18.5,18.42,18.48,558700.0,12.2501,12.2833,12.2302,12.27,558700.0
2006-08-04 09:30:00,18.9,18.97,18.76,18.83,752600.0,12.5489,12.5954,12.4559,12.5024,752600.0
2006-08-04 09:40:00,18.83,18.95,18.82,18.9,450800.0,12.5024,12.5821,12.4958,12.5489,450800.0
2006-08-04 09:50:00,18.89,18.9,18.74,18.8,444100.0,12.5422,12.5489,12.4427,12.4825,444100.0
2006-08-04 10:00:00,18.81,18.88,18.63,18.65,298900.0,12.4891,12.5356,12.3696,12.3829,298900.0
2006-08-04 10:10:00,18.65,18.65,18.55,18.6,357300.0,12.3829,12.3829,12.3165,12.3497,357300.0
2006-08-04 10:20:00,18.6,18.66,18.55,18.59,255700.0,12.3497,12.3895,12.3165,12.3431,255700.0
2006-08-04 10:30:00,18.59,18.62,18.54,18.6,542400.0,12.3431,12.363,12.3099,12.3497,542400.0
2006-08-04 10:40:00,18.61,18.64,18.58,18.58,269700.0,12.3563,12.3763,12.3364,12.3364,269700.0
2006-08-04 10:50:00,18.58,18.63,18.56,18.6,243200.0,12.3364,12.3696,12.3231,12.3497,243200.0
2006-08-04 11:00:00,18.62,18.62,18.55,18.57,209500.0,12.363,12.363,12.3165,12.3298,209500.0
2006-08-04 11:10:00,18.56,18.58,18.55,18.56,180500.0,12.3231,12.3364,12.3165,12.3231,180500.0
2006-08-04 11:20:00,18.57,18.62,18.55,18.57,245100.0,12.3298,12.363,12.3165,12.3298,245100.0
2006-08-04 11:30:00,18.57,18.61,18.55,18.58,180600.0,12.3298,12.3563,12.3165,12.3364,180600.0
2006-08-04 11:40:00,18.58,18.59,18.53,18.58,247000.0,12.3364,12.3431,12.3032,12.3364,247000.0
2006-08-04 11:50:00,18.58,18.58,18.47,18.49,195300.0,12.3364,12.3364,12.2634,12.2767,195300.0
2006-08-04 12:00:00,18.48,18.49,18.31,18.34,378100.0,12.27,12.2767,12.1571,12.1771,378100.0
2006-08-04 12:10:00,18.34,18.37,18.26,18.28,326400.0,12.1771,12.197,12.124,12.1372,326400.0
2006-08-04 12:20:00,18.27,18.38,18.24,18.3,328100.0,12.1306,12.2036,12.1107,12.1505,328100.0
2006-08-04 12:30:00,18.29,18.3,18.23,18.25,125400.0,12.1439,12.1505,12.104,12.1173,125400.0
2006-08-04 12:40:00,18.25,18.37,18.23,18.35,207100.0,12.1173,12.197,12.104,12.1837,207100.0
2006-08-04 12:50:00,18.36,18.36,18.25,18.26,167100.0,12.1903,12.1903,12.1173,12.124,167100.0
2006-08-04 13:00:00,18.25,18.29,18.24,18.25,115300.0,12.1173,12.1439,12.1107,12.1173,115300.0
2006-08-04 13:10:00,18.26,18.27,18.06,18.07,314200.0,12.124,12.1306,11.9912,11.9978,314200.0
2006-08-04 13:20:00,18.07,18.1,18.0,18.1,431500.0,11.9978,12.0177,11.9513,12.0177,431500.0
2006-08-04 13:30:00,18.1,18.1,18.0,18.0,464600.0,12.0177,12.0177,11.9513,11.9513,464600.0
2006-08-04 13:40:00,18.0,18.12,17.99,18.1,319900.0,11.9513,12.031,11.9447,12.0177,319900.0
2006-08-04 13:50:00,18.1,18.17,18.06,18.1,269800.0,12.0177,12.0642,11.9912,12.0177,269800.0
2006-08-04 14:00:00,18.1,18.15,18.07,18.11,264800.0,12.0177,12.0509,11.9978,12.0244,264800.0
2006-08-04 14:10:00,18.11,18.17,18.09,18.09,212100.0,12.0244,12.0642,12.0111,12.0111,212100.0
2006-08-04 14:20:00,18.1,18.11,18.01,18.06,178600.0,12.0177,12.0244,11.958,11.9912,178600.0
2006-08-04 14:30:00,18.06,18.14,18.04,18.13,419700.0,11.9912,12.0443,11.9779,12.0376,419700.0
2006-08-04 14:40:00,18.13,18.17,18.12,18.16,196600.0,12.0376,12.0642,12.031,12.0576,196600.0
2006-08-04 14:50:00,18.15,18.15,18.08,18.11,209800.0,12.0509,12.0509,12.0044,12.0244,209800.0
2006-08-04 15:00:00,18.11,18.16,18.07,18.12,202500.0,12.0244,12.0576,11.9978,12.031,202500.0
2006-08-04 15:10:00,18.13,18.17,18.1,18.15,186100.0,12.0376,12.0642,12.0177,12.0509,186100.0
2006-08-04 15:20:00,18.15,18.21,18.11,18.21,196100.0,12.0509,12.0908,12.0244,12.0908,196100.0
2006-08-04 15:30:00,18.22,18.25,18.18,18.21,274700.0,12.0974,12.1173,12.0708,12.0908,274700.0
2006-08-04 15:40:00,18.22,18.25,18.18,18.24,308600.0,12.0974,12.1173,12.0708,12.1107,308600.0
2006-08-04 15:50:00,18.24,18.29,18.21,18.24,333500.0,12.1107,12.1439,12.0908,12.1107,333500.0
2006-08-07 09:30:00,18.2,18.53,18.15,18.4,407600.0,12.0841,12.3032,12.0509,12.2169,407600.0
2006-08-07 09:40:00,18.4,18.41,18.2,18.24,367300.0,12.2169,12.2235,12.0841,12.1107,367300.0
2006-08-07 09:50:00,18.23,18.3,18.23,18.28,223500.0,12.104,12.1505,12.104,12.1372,223500.0
2006-08-07 10:00:00,18.28,18.28,18.1,18.17,244200.0,12.1372,12.1372,12.0177,12.0642,244200.0
2006-08-07 10:10:00,18.17,18.26,18.15,18.24,265200.0,12.0642,12.124,12.0509,12.1107,265200.0
2006-08-07 10:20:00,18.24,18.24,18.16,18.16,153900.0,12.1107,12.1107,12.0576,12.0576,153900.0
2006-08-07 10:30:00,18.16,18.18,18.06,18.13,151700.0,12.0576,12.0708,11.9912,12.0376,151700.0
2006-08-07 10:40:00,18.12,18.14,18.05,18.05,175700.0,12.031,12.0443,11.9845,11.9845,175700.0
2006-08-07 10:50:00,18.05,18.16,18.05,18.06,135200.0,11.9845,12.0576,11.9845,11.9912,135200.0
2006-08-07 11:00:00,18.05,18.1,18.01,18.09,340400.0,11.9845,12.0177,11.958,12.0111,340400.0
2006-08-07 11:10:00,18.09,18.11,18.03,18.09,182800.0,12.0111,12.0244,11.9712,12.0111,182800.0
2006-08-07 11:20:00,18.09,18.16,18.08,18.14,162100.0,12.0111,12.0576,12.0044,12.0443,162100.0
2006-08-07 11:30:00,18.12,18.16,18.07,18.15,156400.0,12.031,12.0576,11.9978,12.0509,156400.0
2006-08-07 11:40:00,18.15,18.15,18.1,18.12,100000.0,12.0509,12.0509,12.0177,12.031,100000.0
2006-08-07 11:50:00,18.13,18.16,18.11,18.15,113900.0,12.0376,12.0576,12.0244,12.0509,113900.0
2006-08-07 12:00:00,18.15,18.18,18.13,18.13,151000.0,12.0509,12.0708,12.0376,12.0376,151000.0
2006-08-07 12:10:00,18.13,18.14,18.1,18.12,62300.0,12.0376,12.0443,12.0177,12.031,62300.0
2006-08-07 12:20:00,18.13,18.15,18.1,18.1,82400.0,12.0376,12.0509,12.0177,12.0177,82400.0
2006-08-07 12:30:00,18.11,18.13,18.06,18.13,103700.0,12.0244,12.0376,11.9912,12.0376,103700.0
2006-08-07 12:40:00,18.13,18.16,18.06,18.09,239000.0,12.0376,12.0576,11.9912,12.0111,239000.0
2006-08-07 12:50:00,18.09,18.15,18.07,18.14,273000.0,12.0111,12.0509,11.9978,12.0443,273000.0
2006-08-07 13:00:00,18.14,18.14,18.09,18.1,163800.0,12.0443,12.0443,12.0111,12.0177,163800.0
2006-08-07 13:10:00,18.1,18.17,18.08,18.17,269200.0,12.0177,12.0642,12.0044,12.0642,269200.0
2006-08-07 13:20:00,18.17,18.24,18.16,18.24,163300.0,12.0642,12.1107,12.0576,12.1107,163300.0
2006-08-07 13:30:00,18.23,18.3,18.23,18.28,661500.0,12.104,12.1505,12.104,12.1372,661500.0
2006-08-07 13:40:00,18.28,18.32,18.27,18.29,178600.0,12.1372,12.1638,12.1306,12.1439,178600.0
2006-08-07 13:50:00,18.29,18.31,18.29,18.3,240600.0,12.1439,12.1571,12.1439,12.1505,240600.0
2006-08-07 14:00:00,18.3,18.35,18.29,18.33,249100.0,12.1505,12.1837,12.1439,12.1704,249100.0
2006-08-07 14:10:00,18.34,18.35,18.31,18.32,340100.0,12.1771,12.1837,12.1571,12.1638,340100.0
2006-08-07 14:20:00,18.33,18.36,18.32,18.36,193300.0,12.1704,12.1903,12.1638,12.1903,193300.0
2006-08-07 14:30:00,18.36,18.44,18.35,18.42,253600.0,12.1903,12.2435,12.1837,12.2302,253600.0
2006-08-07 14:40:00,18.42,18.47,18.41,18.44,446800.0,12.2302,12.2634,12.2235,12.2435,446800.0
2006-08-07 14:50:00,18.45,18.55,18.44,18.55,690900.0,12.2501,12.3165,12.2435,12.3165,690900.0
2006-08-07 15:00:00,18.54,18.55,18.45,18.45,812400.0,12.3099,12.3165,12.2501,12.2501,812400.0
2006-08-07 15:10:00,18.45,18.52,18.44,18.51,442800.0,12.2501,12.2966,12.2435,12.2899,442800.0
2006-08-07 15:20:00,18.51,18.59,18.5,18.56,367300.0,12.2899,12.3431,12.2833,12.3231,367300.0
2006-08-07 15:30:00,18.56,18.63,18.54,18.6,658900.0,12.3231,12.3696,12.3099,12.3497,658900.0
2006-08-07 15:40:00,18.6,18.61,18.51,18.53,587600.0,12.3497,12.3563,12.2899,12.3032,587600.0
2006-08-07 15:50:00,18.52,18.54,18.5,18.54,436600.0,12.2966,12.3099,12.2833,12.3099,436600.0
2006-08-08 09:30:00,18.53,18.58,18.35,18.51,415800.0,12.3032,12.3364,12.1837,12.2899,415800.0
2006-08-08 09:40:00,18.51,18.54,18.43,18.45,765000.0,12.2899,12.3099,12.2368,12.2501,765000.0
2006-08-08 09:50:00,18.44,18.64,18.42,18.61,185800.0,12.2435,12.3763,12.2302,12.3563,185800.0
2006-08-08 10:00:00,18.61,18.7,18.56,18.64,321000.0,12.3563,12.4161,12.3231,12.3763,321000.0
2006-08-08 10:10:00,18.63,18.65,18.53,18.54,192200.0,12.3696,12.3829,12.3032,12.3099,192200.0
2006-08-08 10:20:00,18.55,18.56,18.45,18.49,237400.0,12.3165,12.3231,12.2501,12.2767,237400.0
2006-08-08 10:30:00,18.49,18.52,18.45,18.46,241100.0,12.2767,12.2966,12.2501,12.2567,241100.0
2006-08-08 10:40:00,18.45,18.52,18.43,18.47,159900.0,12.2501,12.2966,12.2368,12.2634,159900.0
2006-08-08 10:50:00,18.47,18.47,18.42,18.42,122200.0,12.2634,12.2634,12.2302,12.2302,122200.0
2006-08-08 11:00:00,18.42,18.43,18.37,18.37,202400.0,12.2302,12.2368,12.197,12.197,202400.0
2006-08-08 11:10:00,18.37,18.42,18.35,18.38,280100.0,12.197,12.2302,12.1837,12.2036,280100.0
2006-08-08 11:20:00,18.37,18.44,18.36,18.43,242900.0,12.197,12.2435,12.1903,12.2368,242900.0
2006-08-08 11:30:00,18.42,18.43,18.35,18.36,165600.0,12.2302,12.2368,12.1837,12.1903,165600.0
2006-08-08 11:40:00,18.36,18.38,18.3,18.3,107700.0,12.1903,12.2036,12.1505,12.1505,107700.0
2006-08-08 11:50:00,18.3,18.32,18.21,18.22,317800.0,12.1505,12.1638,12.0908,12.0974,317800.0
2006-08-08 12:00:00,18.22,18.3,18.2,18.26,248500.0,12.0974,12.1505,12.0841,12.124,248500.0
2006-08-08 12:10:00,18.25,18.31,18.25,18.31,198700.0,12.1173,12.1571,12.1173,12.1571,198700.0
2006-08-08 12:20:00,18.3,18.37,18.3,18.35,504800.0,12.1505,12.197,12.1505,12.1837,504800.0
2006-08-08 12:30:00,18.35,18.36,18.28,18.28,282800.0,12.1837,12.1903,12.1372,12.1372,282800.0
2006-08-08 12:40:00,18.28,18.29,18.26,18.28,66500.0,12.1372,12.1439,12.124,12.1372,66500.0
2006-08-08 12:50:00,18.27,18.29,18.26,18.28,74700.0,12.1306,12.1439,12.124,12.1372,74700.0
2006-08-08 13:00:00,18.27,18.28,18.25,18.25,96500.0,12.1306,12.1372,12.1173,12.1173,96500.0
2006-08-08 13:10:00,18.25,18.26,18.22,18.22,288700.0,12.1173,12.124,12.0974,12.0974,288700.0
2006-08-08 13:20:00,18.22,18.28,18.22,18.23,196700.0,12.0974,12.1372,12.0974,12.104,196700.0
2006-08-08 13:30:00,18.23,18.26,18.21,18.22,186500.0,12.104,12.124,12.0908,12.0974,186500.0
2006-08-08 13:40:00,18.21,18.22,18.16,18.19,230400.0,12.0908,12.0974,12.0576,12.0775,230400.0
2006-08-08 13:50:00,18.19,18.23,18.13,18.16,218200.0,12.0775,12.104,12.0376,12.0576,218200.0
2006-08-08 14:00:00,18.15,18.22,18.15,18.19,205500.0,12.0509,12.0974,12.0509,12.0775,205500.0
2006-08-08 14:10:00,18.19,18.28,18.19,18.23,487700.0,12.0775,12.1372,12.0775,12.104,487700.0
2006-08-08 14:20:00,18.22,18.28,18.12,18.18,674500.0,12.0974,12.1372,12.031,12.0708,674500.0
2006-08-08 14:30:00,18.18,18.28,18.15,18.21,367400.0,12.0708,12.1372,12.0509,12.0908,367400.0
2006-08-08 14:40:00,18.21,18.28,18.14,18.22,300800.0,12.0908,12.1372,12.0443,12.0974,300800.0
2006-08-08 14:50:00,18.23,18.23,18.11,18.13,242000.0,12.104,12.104,12.0244,12.0376,242000.0
2006-08-08 15:00:00,18.12,18.19,18.1,18.16,241700.0,12.031,12.0775,12.0177,12.0576,241700.0
2006-08-08 15:10:00,18.16,18.17,18.06,18.06,230100.0,12.0576,12.0642,11.9912,11.9912,230100.0
2006-08-08 15:20:00,18.06,18.09,18.04,18.05,320500.0,11.9912,12.0111,11.9779,11.9845,320500.0
2006-08-08 15:30:00,18.04,18.05,17.87,17.97,924500.0,11.9779,11.9845,11.865,11.9314,924500.0
2006-08-08 15:40:00,17.96,18.07,17.91,18.06,496400.0,11.9248,11.9978,11.8916,11.9912,496400.0
2006-08-08 15:50:00,18.06,18.09,17.96,18.0,906800.0,11.9912,12.0111,11.9248,11.9513,906800.0
2006-08-09 09:30:00,18.25,18.41,18.21,18.23,592200.0,12.1173,12.2235,12.0908,12.104,592200.0
2006-08-09 09:40:00,18.22,18.37,18.2,18.36,351200.0,12.0974,12.197,12.0841,12.1903,351200.0
2006-08-09 09:50:00,18.36,18.39,18.3,18.38,292000.0,12.1903,12.2103,12.1505,12.2036,292000.0
2006-08-09 10:00:00,18.38,18.39,18.32,18.37,254700.0,12.2036,12.2103,12.1638,12.197,254700.0
2006-08-09 10:10:00,18.36,18.36,18.28,18.31,338800.0,12.1903,12.1903,12.1372,12.1571,338800.0
2006-08-09 10:20:00,18.31,18.37,18.27,18.29,237900.0,12.1571,12.197,12.1306,12.1439,237900.0
2006-08-09 10:30:00,18.29,18.36,18.24,18.27,390700.0,12.1439,12.1903,12.1107,12.1306,390700.0
2006-08-09 10:40:00,18.27,18.3,18.24,18.29,896800.0,12.1306,12.1505,12.1107,12.1439,896800.0
2006-08-09 10:50:00,18.3,18.33,18.27,18.31,566200.0,12.1505,12.1704,12.1306,12.1571,566200.0
2006-08-09 11:00:00,18.32,18.35,18.28,18.3,153700.0,12.1638,12.1837,12.1372,12.1505,153700.0
2006-08-09 11:10:00,18.3,18.35,18.27,18.3,390400.0,12.1505,12.1837,12.1306,12.1505,390400.0
2006-08-09 11:20:00,18.3,18.31,18.28,18.28,265400.0,12.1505,12.1571,12.1372,12.1372,265400.0
2006-08-09 11:30:00,18.28,18.3,18.25,18.27,440900.0,12.1372,12.1505,12.1173,12.1306,440900.0
2006-08-09 11:40:00,18.27,18.3,18.21,18.21,215000.0,12.1306,12.1505,12.0908,12.0908,215000.0
2006-08-09 11:50:00,18.22,18.22,18.14,18.16,181900.0,12.0974,12.0974,12.0443,12.0576,181900.0
2006-08-09 12:00:00,18.16,18.18,18.14,18.17,386500.0,12.0576,12.0708,12.0443,12.0642,386500.0
2006-08-09 12:10:00,18.18,18.19,18.11,18.12,265800.0,12.0708,12.0775,12.0244,12.031,265800.0
2006-08-09 12:20:00,18.12,18.13,18.0,18.05,437700.0,12.031,12.0376,11.9513,11.9845,437700.0
2006-08-09 12:30:00,18.04,18.05,17.97,18.02,776500.0,11.9779,11.9845,11.9314,11.9646,776500.0
2006-08-09 12:40:00,18.01,18.01,17.95,17.96,188600.0,11.958,11.958,11.9181,11.9248,188600.0
2006-08-09 12:50:00,17.96,17.97,17.88,17.96,246100.0,11.9248,11.9314,11.8716,11.9248,246100.0
2006-08-09 13:00:00,17.96,17.96,17.81,17.92,285400.0,11.9248,11.9248,11.8252,11.8982,285400.0
2006-08-09 13:10:00,17.91,17.94,17.8,17.8,286900.0,11.8916,11.9115,11.8185,11.8185,286900.0
2006-08-09 13:20:00,17.8,17.85,17.75,17.8,398500.0,11.8185,11.8517,11.7853,11.8185,398500.0
2006-08-09 13:30:00,17.8,17.81,17.77,17.8,468100.0,11.8185,11.8252,11.7986,11.8185,468100.0
2006-08-09 13:40:00,17.8,17.9,17.79,17.89,317200.0,11.8185,11.8849,11.8119,11.8783,317200.0
2006-08-09 13:50:00,17.88,17.89,17.82,17.83,414300.0,11.8716,11.8783,11.8318,11.8384,414300.0
2006-08-09 14:00:00,17.82,17.85,17.82,17.83,228600.0,11.8318,11.8517,11.8318,11.8384,228600.0
2006-08-09 14:10:00,17.83,17.84,17.79,17.8,218500.0,11.8384,11.8451,11.8119,11.8185,218500.0
2006-08-09 14:20:00,17.8,17.82,17.78,17.8,315200.0,11.8185,11.8318,11.8052,11.8185,315200.0
2006-08-09 14:30:00,17.8,17.82,17.77,17.81,290400.0,11.8185,11.8318,11.7986,11.8252,290400.0
2006-08-09 14:40:00,17.8,17.81,17.65,17.66,422900.0,11.8185,11.8252,11.7189,11.7256,422900.0
2006-08-09 14:50:00,17.66,17.68,17.56,17.61,736000.0,11.7256,11.7389,11.6592,11.6924,736000.0
2006-08-09 15:00:00,17.62,17.72,17.61,17.66,592000.0,11.699,11.7654,11.6924,11.7256,592000.0
2006-08-09 15:10:00,17.66,17.7,17.56,17.69,538900.0,11.7256,11.7521,11.6592,11.7455,538900.0
2006-08-09 15:20:00,17.69,17.81,17.67,17.81,1394600.0,11.7455,11.8252,11.7322,11.8252,1394600.0
2006-08-09 15:30:00,17.81,17.88,17.75,17.84,1105700.0,11.8252,11.8716,11.7853,11.8451,1105700.0
2006-08-09 15:40:00,17.84,17.87,17.77,17.8,1008200.0,11.8451,11.865,11.7986,11.8185,1008200.0
2006-08-09 15:50:00,17.8,17.84,17.77,17.81,792500.0,11.8185,11.8451,11.7986,11.8252,792500.0
2006-08-10 09:30:00,17.8,17.85,17.77,17.85,336600.0,11.8185,11.8517,11.7986,11.8517,336600.0
2006-08-10 09:40:00,17.85,17.89,17.8,17.87,1725900.0,11.8517,11.8783,11.8185,11.865,1725900.0
2006-08-10 09:50:00,17.89,17.98,17.85,17.9,790100.0,11.8783,11.938,11.8517,11.8849,790100.0
2006-08-10 10:00:00,17.89,17.91,17.81,17.84,332100.0,11.8783,11.8916,11.8252,11.8451,332100.0
2006-08-10 10:10:00,17.84,17.91,17.83,17.9,471700.0,11.8451,11.8916,11.8384,11.8849,471700.0
2006-08-10 10:20:00,17.9,18.2,17.89,18.18,421600.0,11.8849,12.0841,11.8783,12.0708,421600.0
2006-08-10 10:30:00,18.18,18.18,18.0,18.11,438400.0,12.0708,12.0708,11.9513,12.0244,438400.0
2006-08-10 10:40:00,18.12,18.15,18.04,18.06,232800.0,12.031,12.0509,11.9779,11.9912,232800.0
2006-08-10 10:50:00,18.05,18.05,17.96,18.01,201400.0,11.9845,11.9845,11.9248,11.958,201400.0
2006-08-10 11:00:00,18.02,18.1,18.0,18.09,190900.0,11.9646,12.0177,11.9513,12.0111,190900.0
2006-08-10 11:10:00,18.09,18.22,18.09,18.22,312500.0,12.0111,12.0974,12.0111,12.0974,312500.0
2006-08-10 11:20:00,18.21,18.22,18.15,18.18,268900.0,12.0908,12.0974,12.0509,12.0708,268900.0
2006-08-10 11:30:00,18.18,18.19,18.08,18.08,238700.0,12.0708,12.0775,12.0044,12.0044,238700.0
2006-08-10 11:40:00,18.07,18.09,18.03,18.07,172300.0,11.9978,12.0111,11.9712,11.9978,172300.0
2006-08-10 11:50:00,18.07,18.2,18.06,18.18,163400.0,11.9978,12.0841,11.9912,12.0708,163400.0
2006-08-10 12:00:00,18.2,18.25,18.19,18.23,328000.0,12.0841,12.1173,12.0775,12.104,328000.0
2006-08-10 12:10:00,18.23,18.25,18.21,18.22,275400.0,12.104,12.1173,12.0908,12.0974,275400.0
2006-08-10 12:20:00,18.22,18.22,18.13,18.15,155400.0,12.0974,12.0974,12.0376,12.0509,155400.0
2006-08-10 12:30:00,18.14,18.15,18.11,18.14,117600.0,12.0443,12.0509,12.0244,12.0443,117600.0
2006-08-10 12:40:00,18.15,18.15,18.09,18.1,105400.0,12.0509,12.0509,12.0111,12.0177,105400.0
2006-08-10 12:50:00,18.11,18.15,18.1,18.12,149000.0,12.0244,12.0509,12.0177,12.031,149000.0
2006-08-10 13:00:00,18.12,18.2,18.12,18.17,223600.0,12.031,12.0841,12.031,12.0642,223600.0
2006-08-10 13:10:00,18.16,18.24,18.15,18.24,299100.0,12.0576,12.1107,12.0509,12.1107,299100.0
2006-08-10 13:20:00,18.24,18.24,18.18,18.19,303800.0,12.1107,12.1107,12.0708,12.0775,303800.0
2006-08-10 13:30:00,18.19,18.3,18.18,18.3,381300.0,12.0775,12.1505,12.0708,12.1505,381300.0
2006-08-10 13:40:00,18.3,18.3,18.21,18.21,367100.0,12.1505,12.1505,12.0908,12.0908,367100.0
2006-08-10 13:50:00,18.21,18.22,18.16,18.2,96400.0,12.0908,12.0974,12.0576,12.0841,96400.0
2006-08-10 14:00:00,18.2,18.29,18.2,18.29,229800.0,12.0841,12.1439,12.0841,12.1439,229800.0
2006-08-10 14:10:00,18.29,18.3,18.22,18.22,224100.0,12.1439,12.1505,12.0974,12.0974,224100.0
2006-08-10 14:20:00,18.21,18.24,18.18,18.19,207300.0,12.0908,12.1107,12.0708,12.0775,207300.0
2006-08-10 14:30:00,18.2,18.27,18.19,18.25,171600.0,12.0841,12.1306,12.0775,12.1173,171600.0
2006-08-10 14:40:00,18.26,18.32,18.22,18.28,354400.0,12.124,12.1638,12.0974,12.1372,354400.0
2006-08-10 14:50:00,18.28,18.3,18.28,18.28,137800.0,12.1372,12.1505,12.1372,12.1372,137800.0
2006-08-10 15:00:00,18.28,18.3,18.2,18.23,482800.0,12.1372,12.1505,12.0841,12.104,482800.0
2006-08-10 15:10:00,18.24,18.25,18.2,18.21,285000.0,12.1107,12.1173,12.0841,12.0908,285000.0
2006-08-10 15:20:00,18.21,18.22,18.11,18.13,460100.0,12.0908,12.0974,12.0244,12.0376,460100.0
2006-08-10 15:30:00,18.14,18.22,18.13,18.21,230800.0,12.0443,12.0974,12.0376,12.0908,230800.0
2006-08-10 15:40:00,18.22,18.32,18.21,18.31,478900.0,12.0974,12.1638,12.0908,12.1571,478900.0
2006-08-10 15:50:00,18.31,18.37,18.29,18.35,775100.0,12.1571,12.197,12.1439,12.1837,775100.0
2006-08-11 09:30:00,18.2,18.36,18.13,18.34,406100.0,12.0841,12.1903,12.0376,12.1771,406100.0
2006-08-11 09:40:00,18.34,18.4,18.33,18.4,279000.0,12.1771,12.2169,12.1704,12.2169,279000.0
2006-08-11 09:50:00,18.39,18.52,18.39,18.49,417300.0,12.2103,12.2966,12.2103,12.2767,417300.0
2006-08-11 10:00:00,18.5,18.56,18.48,18.5,578100.0,12.2833,12.3231,12.27,12.2833,578100.0
2006-08-11 10:10:00,18.5,18.6,18.49,18.57,381800.0,12.2833,12.3497,12.2767,12.3298,381800.0
2006-08-11 10:20:00,18.57,18.65,18.56,18.61,491400.0,12.3298,12.3829,12.3231,12.3563,491400.0
2006-08-11 10:30:00,18.61,18.69,18.59,18.68,332600.0,12.3563,12.4095,12.3431,12.4028,332600.0
2006-08-11 10:40:00,18.67,18.75,18.66,18.69,636400.0,12.3962,12.4493,12.3895,12.4095,636400.0
2006-08-11 10:50:00,18.69,18.69,18.65,18.69,358300.0,12.4095,12.4095,12.3829,12.4095,358300.0
2006-08-11 11:00:00,18.69,18.69,18.61,18.64,281200.0,12.4095,12.4095,12.3563,12.3763,281200.0
2006-08-11 11:10:00,18.64,18.69,18.64,18.68,440200.0,12.3763,12.4095,12.3763,12.4028,440200.0
2006-08-11 11:20:00,18.68,18.73,18.68,18.73,614600.0,12.4028,12.436,12.4028,12.436,614600.0
2006-08-11 11:30:00,18.74,18.74,18.7,18.71,270800.0,12.4427,12.4427,12.4161,12.4227,270800.0
2006-08-11 11:40:00,18.72,18.73,18.71,18.71,221700.0,12.4294,12.436,12.4227,12.4227,221700.0
2006-08-11 11:50:00,18.71,18.72,18.7,18.71,547700.0,12.4227,12.4294,12.4161,12.4227,547700.0
2006-08-11 12:00:00,18.7,18.71,18.66,18.7,389200.0,12.4161,12.4227,12.3895,12.4161,389200.0
2006-08-11 12:10:00,18.69,18.71,18.67,18.7,159700.0,12.4095,12.4227,12.3962,12.4161,159700.0
2006-08-11 12:20:00,18.71,18.78,18.7,18.77,272700.0,12.4227,12.4692,12.4161,12.4626,272700.0
2006-08-11 12:30:00,18.77,18.78,18.73,18.76,151600.0,12.4626,12.4692,12.436,12.4559,151600.0
2006-08-11 12:40:00,18.76,18.78,18.75,18.75,121200.0,12.4559,12.4692,12.4493,12.4493,121200.0
2006-08-11 12:50:00,18.76,18.77,18.73,18.77,245400.0,12.4559,12.4626,12.436,12.4626,245400.0
2006-08-11 13:00:00,18.77,18.83,18.77,18.83,263500.0,12.4626,12.5024,12.4626,12.5024,263500.0
2006-08-11 13:10:00,18.83,18.9,18.76,18.77,408700.0,12.5024,12.5489,12.4559,12.4626,408700.0
2006-08-11 13:20:00,18.76,18.82,18.74,18.79,324400.0,12.4559,12.4958,12.4427,12.4759,324400.0
2006-08-11 13:30:00,18.79,18.88,18.78,18.85,239300.0,12.4759,12.5356,12.4692,12.5157,239300.0
2006-08-11 13:40:00,18.85,18.96,18.85,18.94,431800.0,12.5157,12.5887,12.5157,12.5754,431800.0
2006-08-11 13:50:00,18.94,19.02,18.94,18.99,687500.0,12.5754,12.6286,12.5754,12.6086,687500.0
2006-08-11 14:00:00,19.0,19.01,18.85,18.94,482200.0,12.6153,12.6219,12.5157,12.5754,482200.0
2006-08-11 14:10:00,18.94,18.94,18.87,18.89,415700.0,12.5754,12.5754,12.529,12.5422,415700.0
2006-08-11 14:20:00,18.89,18.9,18.8,18.82,440600.0,12.5422,12.5489,12.4825,12.4958,440600.0
2006-08-11 14:30:00,18.82,18.88,18.81,18.87,221100.0,12.4958,12.5356,12.4891,12.529,221100.0
2006-08-11 14:40:00,18.87,18.97,18.86,18.97,300800.0,12.529,12.5954,12.5223,12.5954,300800.0
2006-08-11 14:50:00,18.97,18.99,18.94,18.95,269300.0,12.5954,12.6086,12.5754,12.5821,269300.0
2006-08-11 15:00:00,18.95,18.96,18.91,18.92,433300.0,12.5821,12.5887,12.5555,12.5622,433300.0
2006-08-11 15:10:00,18.92,18.95,18.89,18.91,390700.0,12.5622,12.5821,12.5422,12.5555,390700.0
2006-08-11 15:20:00,18.91,19.02,18.9,18.99,855400.0,12.5555,12.6286,12.5489,12.6086,855400.0
2006-08-11 15:30:00,18.99,19.0,18.96,18.99,270800.0,12.6086,12.6153,12.5887,12.6086,270800.0
2006-08-11 15:40:00,18.99,18.99,18.96,18.97,441300.0,12.6086,12.6086,12.5887,12.5954,441300.0
2006-08-11 15:50:00,18.97,18.98,18.94,18.95,817500.0,12.5954,12.602,12.5754,12.5821,817500.0
2006-08-14 09:30:00,19.19,19.35,19.13,19.14,861700.0,12.7414,12.8477,12.7016,12.7082,861700.0
2006-08-14 09:40:00,19.15,19.16,18.97,19.04,827900.0,12.7149,12.7215,12.5954,12.6418,827900.0
2006-08-14 09:50:00,19.05,19.13,18.99,19.13,585400.0,12.6485,12.7016,12.6086,12.7016,585400.0
2006-08-14 10:00:00,19.14,19.19,19.12,19.15,616900.0,12.7082,12.7414,12.695,12.7149,616900.0
2006-08-14 10:10:00,19.15,19.18,19.13,19.13,206300.0,12.7149,12.7348,12.7016,12.7016,206300.0
2006-08-14 10:20:00,19.13,19.13,18.93,18.93,566800.0,12.7016,12.7016,12.5688,12.5688,566800.0
2006-08-14 10:30:00,18.93,19.16,18.92,19.16,466000.0,12.5688,12.7215,12.5622,12.7215,466000.0
2006-08-14 10:40:00,19.15,19.17,19.08,19.11,398300.0,12.7149,12.7282,12.6684,12.6883,398300.0
2006-08-14 10:50:00,19.11,19.14,18.95,19.12,198400.0,12.6883,12.7082,12.5821,12.695,198400.0
2006-08-14 11:00:00,19.12,19.16,19.09,19.15,313100.0,12.695,12.7215,12.675,12.7149,313100.0
2006-08-14 11:10:00,19.16,19.21,19.11,19.18,310100.0,12.7215,12.7547,12.6883,12.7348,310100.0
2006-08-14 11:20:00,19.18,19.25,19.17,19.24,238700.0,12.7348,12.7813,12.7282,12.7746,238700.0
2006-08-14 11:30:00,19.25,19.25,19.2,19.2,214600.0,12.7813,12.7813,12.7481,12.7481,214600.0
2006-08-14 11:40:00,19.2,19.24,19.15,19.23,236900.0,12.7481,12.7746,12.7149,12.768,236900.0
2006-08-14 11:50:00,19.23,19.24,19.19,19.23,238700.0,12.768,12.7746,12.7414,12.768,238700.0
2006-08-14 12:00:00,19.23,19.33,19.21,19.33,482100.0,12.768,12.8344,12.7547,12.8344,482100.0
2006-08-14 12:10:00,19.34,19.46,19.32,19.45,533900.0,12.841,12.9207,12.8278,12.9141,533900.0
2006-08-14 12:20:00,19.45,19.49,19.37,19.38,431000.0,12.9141,12.9406,12.8609,12.8676,431000.0
2006-08-14 12:30:00,19.38,19.38,19.27,19.28,179100.0,12.8676,12.8676,12.7946,12.8012,179100.0
2006-08-14 12:40:00,19.29,19.44,19.29,19.43,322400.0,12.8078,12.9074,12.8078,12.9008,322400.0
2006-08-14 12:50:00,19.43,19.44,19.37,19.37,185500.0,12.9008,12.9074,12.8609,12.8609,185500.0
2006-08-14 13:00:00,19.37,19.41,19.36,19.39,174500.0,12.8609,12.8875,12.8543,12.8742,174500.0
2006-08-14 13:10:00,19.38,19.42,19.35,19.41,165100.0,12.8676,12.8941,12.8477,12.8875,165100.0
2006-08-14 13:20:00,19.41,19.44,19.4,19.41,235000.0,12.8875,12.9074,12.8809,12.8875,235000.0
2006-08-14 13:30:00,19.41,19.42,19.38,19.39,236100.0,12.8875,12.8941,12.8676,12.8742,236100.0
2006-08-14 13:40:00,19.39,19.43,19.39,19.42,263200.0,12.8742,12.9008,12.8742,12.8941,263200.0
2006-08-14 13:50:00,19.42,19.44,19.33,19.38,205400.0,12.8941,12.9074,12.8344,12.8676,205400.0
2006-08-14 14:00:00,19.37,19.4,19.25,19.25,194500.0,12.8609,12.8809,12.7813,12.7813,194500.0
2006-08-14 14:10:00,19.25,19.3,19.23,19.3,256100.0,12.7813,12.8145,12.768,12.8145,256100.0
2006-08-14 14:20:00,19.29,19.31,19.18,19.21,235300.0,12.8078,12.8211,12.7348,12.7547,235300.0
2006-08-14 14:30:00,19.21,19.32,19.2,19.31,351000.0,12.7547,12.8278,12.7481,12.8211,351000.0
2006-08-14 14:40:00,19.31,19.33,19.29,19.3,576800.0,12.8211,12.8344,12.8078,12.8145,576800.0
2006-08-14 14:50:00,19.3,19.3,19.22,19.23,269800.0,12.8145,12.8145,12.7614,12.768,269800.0
2006-08-14 15:00:00,19.22,19.22,19.08,19.15,362800.0,12.7614,12.7614,12.6684,12.7149,362800.0
2006-08-14 15:10:00,19.16,19.26,19.16,19.18,394300.0,12.7215,12.7879,12.7215,12.7348,394300.0
2006-08-14 15:20:00,19.19,19.23,19.15,19.23,406100.0,12.7414,12.768,12.7149,12.768,406100.0
2006-08-14 15:30:00,19.22,19.24,19.13,19.17,458100.0,12.7614,12.7746,12.7016,12.7282,458100.0
2006-08-14 15:40:00,19.18,19.22,19.15,19.15,499800.0,12.7348,12.7614,12.7149,12.7149,499800.0
2006-08-14 15:50:00,19.16,19.19,19.12,19.14,745700.0,12.7215,12.7414,12.695,12.7082,745700.0
2006-08-15 09:30:00,19.6,19.98,19.6,19.81,1367200.0,13.0137,13.266,13.0137,13.1531,1367200.0
2006-08-15 09:40:00,19.81,19.82,19.68,19.78,1477100.0,13.1531,13.1597,13.0668,13.1332,1477100.0
2006-08-15 09:50:00,19.78,19.86,19.67,19.74,855300.0,13.1332,13.1863,13.0601,13.1066,855300.0
2006-08-15 10:00:00,19.74,19.86,19.74,19.86,450400.0,13.1066,13.1863,13.1066,13.1863,450400.0
2006-08-15 10:10:00,19.86,19.95,19.84,19.94,477500.0,13.1863,13.246,13.173,13.2394,477500.0
2006-08-15 10:20:00,19.94,19.97,19.85,19.92,408100.0,13.2394,13.2593,13.1797,13.2261,408100.0
2006-08-15 10:30:00,19.92,19.94,19.89,19.91,189000.0,13.2261,13.2394,13.2062,13.2195,189000.0
2006-08-15 10:40:00,19.91,19.96,19.67,19.95,353300.0,13.2195,13.2527,13.0601,13.246,353300.0
2006-08-15 10:50:00,19.95,19.98,19.94,19.97,461000.0,13.246,13.266,13.2394,13.2593,461000.0
2006-08-15 11:00:00,19.97,19.99,19.94,19.97,462300.0,13.2593,13.2726,13.2394,13.2593,462300.0
2006-08-15 11:10:00,19.96,19.97,19.82,19.82,420500.0,13.2527,13.2593,13.1597,13.1597,420500.0
2006-08-15 11:20:00,19.83,19.88,19.81,19.87,409500.0,13.1664,13.1996,13.1531,13.1929,409500.0
2006-08-15 11:30:00,19.86,19.88,19.79,19.83,416300.0,13.1863,13.1996,13.1398,13.1664,416300.0
2006-08-15 11:40:00,19.84,19.91,19.83,19.88,287700.0,13.173,13.2195,13.1664,13.1996,287700.0
2006-08-15 11:50:00,19.89,19.9,19.83,19.84,332900.0,13.2062,13.2128,13.1664,13.173,332900.0
2006-08-15 12:00:00,19.84,19.87,19.82,19.85,428700.0,13.173,13.1929,13.1597,13.1797,428700.0
2006-08-15 12:10:00,19.85,19.88,19.83,19.84,327000.0,13.1797,13.1996,13.1664,13.173,327000.0
2006-08-15 12:20:00,19.84,19.84,19.8,19.8,241300.0,13.173,13.173,13.1465,13.1465,241300.0
2006-08-15 12:30:00,19.8,19.83,19.77,19.8,315900.0,13.1465,13.1664,13.1265,13.1465,315900.0
2006-08-15 12:40:00,19.81,19.83,19.79,19.8,150100.0,13.1531,13.1664,13.1398,13.1465,150100.0
2006-08-15 12:50:00,19.8,19.83,19.79,19.81,105500.0,13.1465,13.1664,13.1398,13.1531,105500.0
2006-08-15 13:00:00,19.81,19.88,19.79,19.87,238700.0,13.1531,13.1996,13.1398,13.1929,238700.0
2006-08-15 13:10:00,19.86,19.87,19.84,19.84,211600.0,13.1863,13.1929,13.173,13.173,211600.0
2006-08-15 13:20:00,19.84,19.92,19.84,19.89,308400.0,13.173,13.2261,13.173,13.2062,308400.0
2006-08-15 13:30:00,19.89,19.92,19.86,19.86,287900.0,13.2062,13.2261,13.1863,13.1863,287900.0
2006-08-15 13:40:00,19.86,19.91,19.86,19.9,178800.0,13.1863,13.2195,13.1863,13.2128,178800.0
2006-08-15 13:50:00,19.9,19.94,19.89,19.93,352200.0,13.2128,13.2394,13.2062,13.2328,352200.0
2006-08-15 14:00:00,19.93,19.94,19.89,19.91,744300.0,13.2328,13.2394,13.2062,13.2195,744300.0
2006-08-15 14:10:00,19.91,19.92,19.86,19.89,191100.0,13.2195,13.2261,13.1863,13.2062,191100.0
2006-08-15 14:20:00,19.88,19.94,19.87,19.92,247100.0,13.1996,13.2394,13.1929,13.2261,247100.0
2006-08-15 14:30:00,19.93,19.97,19.91,19.96,521800.0,13.2328,13.2593,13.2195,13.2527,521800.0
2006-08-15 14:40:00,19.97,20.0,19.96,19.99,362500.0,13.2593,13.2792,13.2527,13.2726,362500.0
2006-08-15 14:50:00,20.0,20.0,19.96,19.99,247400.0,13.2792,13.2792,13.2527,13.2726,247400.0
2006-08-15 15:00:00,19.99,20.05,19.97,20.03,397300.0,13.2726,13.3124,13.2593,13.2992,397300.0
2006-08-15 15:10:00,20.03,20.04,20.01,20.04,292800.0,13.2992,13.3058,13.2859,13.3058,292800.0
2006-08-15 15:20:00,20.04,20.13,20.03,20.1,537800.0,13.3058,13.3656,13.2992,13.3456,537800.0
2006-08-15 15:30:00,20.1,20.15,20.04,20.04,402400.0,13.3456,13.3788,13.3058,13.3058,402400.0
2006-08-15 15:40:00,20.04,20.09,20.02,20.03,681600.0,13.3058,13.339,13.2925,13.2992,681600.0
2006-08-15 15:50:00,20.01,20.21,20.0,20.06,604900.0,13.2859,13.4187,13.2792,13.3191,604900.0
2006-08-16 09:30:00,20.5,20.53,20.35,20.51,979800.0,13.6112,13.6311,13.5116,13.6179,979800.0
2006-08-16 09:40:00,20.51,20.66,20.5,20.59,759200.0,13.6179,13.7175,13.6112,13.671,759200.0
2006-08-16 09:50:00,20.59,20.68,20.57,20.62,1002300.0,13.671,13.7307,13.6577,13.6909,1002300.0
2006-08-16 10:00:00,20.65,20.65,20.51,20.52,581100.0,13.7108,13.7108,13.6179,13.6245,581100.0
2006-08-16 10:10:00,20.52,20.56,20.51,20.51,435200.0,13.6245,13.6511,13.6179,13.6179,435200.0
2006-08-16 10:20:00,20.51,20.52,20.42,20.48,466900.0,13.6179,13.6245,13.5581,13.5979,466900.0
2006-08-16 10:30:00,20.48,20.65,20.48,20.6,492900.0,13.5979,13.7108,13.5979,13.6776,492900.0
2006-08-16 10:40:00,20.6,20.65,20.57,20.65,385700.0,13.6776,13.7108,13.6577,13.7108,385700.0
2006-08-16 10:50:00,20.65,20.67,20.62,20.65,461100.0,13.7108,13.7241,13.6909,13.7108,461100.0
2006-08-16 11:00:00,20.65,20.65,20.58,20.6,292700.0,13.7108,13.7108,13.6643,13.6776,292700.0
2006-08-16 11:10:00,20.6,20.62,20.59,20.59,287300.0,13.6776,13.6909,13.671,13.671,287300.0
2006-08-16 11:20:00,20.59,20.6,20.53,20.54,219800.0,13.671,13.6776,13.6311,13.6378,219800.0
2006-08-16 11:30:00,20.55,20.63,20.54,20.6,334400.0,13.6444,13.6975,13.6378,13.6776,334400.0
2006-08-16 11:40:00,20.59,20.6,20.55,20.55,158200.0,13.671,13.6776,13.6444,13.6444,158200.0
2006-08-16 11:50:00,20.56,20.6,20.53,20.56,218100.0,13.6511,13.6776,13.6311,13.6511,218100.0
2006-08-16 12:00:00,20.56,20.58,20.52,20.53,122300.0,13.6511,13.6643,13.6245,13.6311,122300.0
2006-08-16 12:10:00,20.53,20.61,20.52,20.6,140600.0,13.6311,13.6843,13.6245,13.6776,140600.0
2006-08-16 12:20:00,20.6,20.66,20.58,20.64,149600.0,13.6776,13.7175,13.6643,13.7042,149600.0
2006-08-16 12:30:00,20.64,20.68,20.62,20.67,189500.0,13.7042,13.7307,13.6909,13.7241,189500.0
2006-08-16 12:40:00,20.68,20.78,20.67,20.77,368100.0,13.7307,13.7971,13.7241,13.7905,368100.0
2006-08-16 12:50:00,20.77,20.83,20.77,20.82,299900.0,13.7905,13.8303,13.7905,13.8237,299900.0
2006-08-16 13:00:00,20.81,20.85,20.78,20.85,327400.0,13.8171,13.8436,13.7971,13.8436,327400.0
2006-08-16 13:10:00,20.85,20.93,20.85,20.88,529600.0,13.8436,13.8967,13.8436,13.8635,529600.0
2006-08-16 13:20:00,20.87,20.89,20.83,20.85,288400.0,13.8569,13.8702,13.8303,13.8436,288400.0
2006-08-16 13:30:00,20.85,20.85,20.79,20.79,215400.0,13.8436,13.8436,13.8038,13.8038,215400.0
2006-08-16 13:40:00,20.79,20.79,20.73,20.76,219800.0,13.8038,13.8038,13.7639,13.7839,219800.0
2006-08-16 13:50:00,20.76,20.79,20.74,20.77,159000.0,13.7839,13.8038,13.7706,13.7905,159000.0
2006-08-16 14:00:00,20.77,20.81,20.74,20.77,180200.0,13.7905,13.8171,13.7706,13.7905,180200.0
2006-08-16 14:10:00,20.77,20.86,20.75,20.82,277400.0,13.7905,13.8503,13.7772,13.8237,277400.0
2006-08-16 14:20:00,20.83,20.85,20.81,20.83,105700.0,13.8303,13.8436,13.8171,13.8303,105700.0
2006-08-16 14:30:00,20.83,20.84,20.82,20.84,264300.0,13.8303,13.837,13.8237,13.837,264300.0
2006-08-16 14:40:00,20.84,20.87,20.83,20.84,330900.0,13.837,13.8569,13.8303,13.837,330900.0
2006-08-16 14:50:00,20.85,20.9,20.83,20.9,238900.0,13.8436,13.8768,13.8303,13.8768,238900.0
2006-08-16 15:00:00,20.9,20.9,20.83,20.84,281500.0,13.8768,13.8768,13.8303,13.837,281500.0
2006-08-16 15:10:00,20.84,20.84,20.78,20.81,308600.0,13.837,13.837,13.7971,13.8171,308600.0
2006-08-16 15:20:00,20.82,20.84,20.78,20.81,263900.0,13.8237,13.837,13.7971,13.8171,263900.0
2006-08-16 15:30:00,20.81,20.87,20.8,20.86,430800.0,13.8171,13.8569,13.8104,13.8503,430800.0
2006-08-16 15:40:00,20.86,20.91,20.83,20.84,641300.0,13.8503,13.8835,13.8303,13.837,641300.0
2006-08-16 15:50:00,20.84,20.87,20.8,20.84,753700.0,13.837,13.8569,13.8104,13.837,753700.0
2006-08-17 09:30:00,20.79,20.9,20.76,20.9,201000.0,13.8038,13.8768,13.7839,13.8768,201000.0
2006-08-17 09:40:00,20.93,21.08,20.91,21.02,730600.0,13.8967,13.9963,13.8835,13.9565,730600.0
2006-08-17 09:50:00,21.02,21.08,21.01,21.07,473900.0,13.9565,13.9963,13.9498,13.9897,473900.0
2006-08-17 10:00:00,21.07,21.2,21.07,21.13,509500.0,13.9897,14.076,13.9897,14.0295,509500.0
2006-08-17 10:10:00,21.13,21.16,21.09,21.12,397700.0,14.0295,14.0494,14.003,14.0229,397700.0
2006-08-17 10:20:00,21.12,21.23,21.09,21.22,550200.0,14.0229,14.0959,14.003,14.0893,550200.0
2006-08-17 10:30:00,21.22,21.35,21.22,21.26,752100.0,14.0893,14.1756,14.0893,14.1158,752100.0
2006-08-17 10:40:00,21.26,21.28,21.2,21.24,295200.0,14.1158,14.1291,14.076,14.1026,295200.0
2006-08-17 10:50:00,21.22,21.26,21.22,21.24,184200.0,14.0893,14.1158,14.0893,14.1026,184200.0
2006-08-17 11:00:00,21.24,21.29,21.23,21.26,428000.0,14.1026,14.1358,14.0959,14.1158,428000.0
2006-08-17 11:10:00,21.27,21.28,21.26,21.27,405600.0,14.1225,14.1291,14.1158,14.1225,405600.0
2006-08-17 11:20:00,21.28,21.29,21.23,21.23,288000.0,14.1291,14.1358,14.0959,14.0959,288000.0
2006-08-17 11:30:00,21.24,21.26,21.18,21.2,340100.0,14.1026,14.1158,14.0627,14.076,340100.0
2006-08-17 11:40:00,21.21,21.21,21.15,21.17,241800.0,14.0826,14.0826,14.0428,14.0561,241800.0
2006-08-17 11:50:00,21.18,21.2,21.15,21.2,237300.0,14.0627,14.076,14.0428,14.076,237300.0
2006-08-17 12:00:00,21.19,21.2,21.12,21.15,288900.0,14.0694,14.076,14.0229,14.0428,288900.0
2006-08-17 12:10:00,21.16,21.26,21.15,21.26,256600.0,14.0494,14.1158,14.0428,14.1158,256600.0
2006-08-17 12:20:00,21.26,21.43,21.26,21.42,567100.0,14.1158,14.2287,14.1158,14.2221,567100.0
2006-08-17 12:30:00,21.41,21.48,21.39,21.39,343300.0,14.2154,14.2619,14.2022,14.2022,343300.0
2006-08-17 12:40:00,21.39,21.5,21.39,21.49,425400.0,14.2022,14.2752,14.2022,14.2685,425400.0
2006-08-17 12:50:00,21.5,21.54,21.49,21.52,255300.0,14.2752,14.3017,14.2685,14.2885,255300.0
2006-08-17 13:00:00,21.52,21.53,21.46,21.46,242100.0,14.2885,14.2951,14.2486,14.2486,242100.0
2006-08-17 13:10:00,21.47,21.47,21.4,21.41,190700.0,14.2553,14.2553,14.2088,14.2154,190700.0
2006-08-17 13:20:00,21.41,21.41,21.32,21.35,260700.0,14.2154,14.2154,14.1557,14.1756,260700.0
2006-08-17 13:30:00,21.35,21.42,21.34,21.42,226100.0,14.1756,14.2221,14.169,14.2221,226100.0
2006-08-17 13:40:00,21.42,21.45,21.39,21.44,151000.0,14.2221,14.242,14.2022,14.2354,151000.0
2006-08-17 13:50:00,21.44,21.44,21.2,21.21,316600.0,14.2354,14.2354,14.076,14.0826,316600.0
2006-08-17 14:00:00,21.21,21.22,21.08,21.11,495700.0,14.0826,14.0893,13.9963,14.0162,495700.0
2006-08-17 14:10:00,21.12,21.12,20.97,21.0,440400.0,14.0229,14.0229,13.9233,13.9432,440400.0
2006-08-17 14:20:00,20.97,21.0,20.85,20.85,555800.0,13.9233,13.9432,13.8436,13.8436,555800.0
2006-08-17 14:30:00,20.85,20.97,20.79,20.94,489500.0,13.8436,13.9233,13.8038,13.9034,489500.0
2006-08-17 14:40:00,20.93,20.97,20.92,20.95,266200.0,13.8967,13.9233,13.8901,13.91,266200.0
2006-08-17 14:50:00,20.94,20.97,20.87,20.89,346700.0,13.9034,13.9233,13.8569,13.8702,346700.0
2006-08-17 15:00:00,20.88,20.96,20.88,20.96,266700.0,13.8635,13.9166,13.8635,13.9166,266700.0
2006-08-17 15:10:00,20.96,21.15,20.95,21.12,354700.0,13.9166,14.0428,13.91,14.0229,354700.0
2006-08-17 15:20:00,21.11,21.14,21.02,21.04,224100.0,14.0162,14.0362,13.9565,13.9698,224100.0
2006-08-17 15:30:00,21.05,21.08,20.99,21.01,284800.0,13.9764,13.9963,13.9366,13.9498,284800.0
2006-08-17 15:40:00,21.01,21.02,20.94,20.95,315400.0,13.9498,13.9565,13.9034,13.91,315400.0
2006-08-17 15:50:00,20.94,21.03,20.91,20.99,472200.0,13.9034,13.9631,13.8835,13.9366,472200.0
2006-08-18 09:30:00,21.1,21.15,20.8,20.8,774700.0,14.0096,14.0428,13.8104,13.8104,774700.0
2006-08-18 09:40:00,20.78,20.87,20.7,20.76,455900.0,13.7971,13.8569,13.744,13.7839,455900.0
2006-08-18 09:50:00,20.75,20.76,20.57,20.6,521700.0,13.7772,13.7839,13.6577,13.6776,521700.0
2006-08-18 10:00:00,20.6,20.69,20.53,20.53,347900.0,13.6776,13.7374,13.6311,13.6311,347900.0
2006-08-18 10:10:00,20.53,20.82,20.48,20.7,620400.0,13.6311,13.8237,13.5979,13.744,620400.0
2006-08-18 10:20:00,20.65,20.69,20.5,20.55,615700.0,13.7108,13.7374,13.6112,13.6444,615700.0
2006-08-18 10:30:00,20.56,20.61,20.53,20.6,376400.0,13.6511,13.6843,13.6311,13.6776,376400.0
2006-08-18 10:40:00,20.61,20.69,20.58,20.63,252300.0,13.6843,13.7374,13.6643,13.6975,252300.0
2006-08-18 10:50:00,20.64,20.76,20.63,20.75,244500.0,13.7042,13.7839,13.6975,13.7772,244500.0
2006-08-18 11:00:00,20.75,20.89,20.75,20.87,211100.0,13.7772,13.8702,13.7772,13.8569,211100.0
2006-08-18 11:10:00,20.86,20.92,20.8,20.83,178100.0,13.8503,13.8901,13.8104,13.8303,178100.0
2006-08-18 11:20:00,20.82,20.84,20.77,20.78,157800.0,13.8237,13.837,13.7905,13.7971,157800.0
2006-08-18 11:30:00,20.8,20.81,20.75,20.76,1132800.0,13.8104,13.8171,13.7772,13.7839,1132800.0
2006-08-18 11:40:00,20.77,20.8,20.77,20.8,517300.0,13.7905,13.8104,13.7905,13.8104,517300.0
2006-08-18 11:50:00,20.8,20.84,20.79,20.83,168500.0,13.8104,13.837,13.8038,13.8303,168500.0
2006-08-18 12:00:00,20.83,20.83,20.8,20.81,100600.0,13.8303,13.8303,13.8104,13.8171,100600.0
2006-08-18 12:10:00,20.8,20.82,20.79,20.8,99400.0,13.8104,13.8237,13.8038,13.8104,99400.0
2006-08-18 12:20:00,20.8,20.86,20.8,20.86,161900.0,13.8104,13.8503,13.8104,13.8503,161900.0
2006-08-18 12:30:00,20.86,20.91,20.86,20.9,99300.0,13.8503,13.8835,13.8503,13.8768,99300.0
2006-08-18 12:40:00,20.91,20.91,20.86,20.86,98600.0,13.8835,13.8835,13.8503,13.8503,98600.0
2006-08-18 12:50:00,20.86,20.89,20.85,20.88,97100.0,13.8503,13.8702,13.8436,13.8635,97100.0
2006-08-18 13:00:00,20.88,20.89,20.86,20.87,61900.0,13.8635,13.8702,13.8503,13.8569,61900.0
2006-08-18 13:10:00,20.87,20.88,20.84,20.85,104000.0,13.8569,13.8635,13.837,13.8436,104000.0
2006-08-18 13:20:00,20.85,20.9,20.82,20.82,147300.0,13.8436,13.8768,13.8237,13.8237,147300.0
2006-08-18 13:30:00,20.83,20.87,20.83,20.87,86900.0,13.8303,13.8569,13.8303,13.8569,86900.0
2006-08-18 13:40:00,20.87,20.95,20.87,20.9,203500.0,13.8569,13.91,13.8569,13.8768,203500.0
2006-08-18 13:50:00,20.9,20.93,20.89,20.89,66500.0,13.8768,13.8967,13.8702,13.8702,66500.0
2006-08-18 14:00:00,20.89,20.9,20.87,20.87,95600.0,13.8702,13.8768,13.8569,13.8569,95600.0
2006-08-18 14:10:00,20.87,20.95,20.87,20.95,92800.0,13.8569,13.91,13.8569,13.91,92800.0
2006-08-18 14:20:00,20.94,21.0,20.92,20.95,167500.0,13.9034,13.9432,13.8901,13.91,167500.0
2006-08-18 14:30:00,20.95,21.12,20.95,21.1,227000.0,13.91,14.0229,13.91,14.0096,227000.0
2006-08-18 14:40:00,21.1,21.17,21.09,21.11,271300.0,14.0096,14.0561,14.003,14.0162,271300.0
2006-08-18 14:50:00,21.11,21.12,21.02,21.05,252200.0,14.0162,14.0229,13.9565,13.9764,252200.0
2006-08-18 15:00:00,21.05,21.05,20.9,20.93,208900.0,13.9764,13.9764,13.8768,13.8967,208900.0
2006-08-18 15:10:00,20.93,21.08,20.85,21.05,265800.0,13.8967,13.9963,13.8436,13.9764,265800.0
2006-08-18 15:20:00,21.04,21.07,21.0,21.02,132400.0,13.9698,13.9897,13.9432,13.9565,132400.0
2006-08-18 15:30:00,21.01,21.07,20.98,21.06,232700.0,13.9498,13.9897,13.9299,13.983,232700.0
2006-08-18 15:40:00,21.06,21.07,20.95,20.97,292600.0,13.983,13.9897,13.91,13.9233,292600.0
2006-08-18 15:50:00,20.96,21.02,20.94,21.0,512200.0,13.9166,13.9565,13.9034,13.9432,512200.0
2006-08-21 09:30:00,20.51,20.75,20.51,20.7,594500.0,13.6179,13.7772,13.6179,13.744,594500.0
2006-08-21 09:40:00,20.7,20.71,20.55,20.6,397000.0,13.744,13.7507,13.6444,13.6776,397000.0
2006-08-21 09:50:00,20.59,20.68,20.58,20.62,332900.0,13.671,13.7307,13.6643,13.6909,332900.0
2006-08-21 10:00:00,20.62,20.76,20.61,20.74,248900.0,13.6909,13.7839,13.6843,13.7706,248900.0
2006-08-21 10:10:00,20.75,20.87,20.73,20.86,291100.0,13.7772,13.8569,13.7639,13.8503,291100.0
2006-08-21 10:20:00,20.86,20.93,20.82,20.83,264800.0,13.8503,13.8967,13.8237,13.8303,264800.0
2006-08-21 10:30:00,20.83,20.85,20.68,20.71,369400.0,13.8303,13.8436,13.7307,13.7507,369400.0
2006-08-21 10:40:00,20.71,20.74,20.68,20.7,83300.0,13.7507,13.7706,13.7307,13.744,83300.0
2006-08-21 10:50:00,20.69,20.7,20.61,20.66,152500.0,13.7374,13.744,13.6843,13.7175,152500.0
2006-08-21 11:00:00,20.66,20.66,20.62,20.62,275500.0,13.7175,13.7175,13.6909,13.6909,275500.0
2006-08-21 11:10:00,20.62,20.66,20.58,20.58,282100.0,13.6909,13.7175,13.6643,13.6643,282100.0
2006-08-21 11:20:00,20.58,20.7,20.53,20.66,406500.0,13.6643,13.744,13.6311,13.7175,406500.0
2006-08-21 11:30:00,20.66,20.78,20.66,20.72,248400.0,13.7175,13.7971,13.7175,13.7573,248400.0
2006-08-21 11:40:00,20.72,20.73,20.67,20.71,182800.0,13.7573,13.7639,13.7241,13.7507,182800.0
2006-08-21 11:50:00,20.71,20.73,20.67,20.69,104600.0,13.7507,13.7639,13.7241,13.7374,104600.0
2006-08-21 12:00:00,20.7,20.7,20.61,20.64,150200.0,13.744,13.744,13.6843,13.7042,150200.0
2006-08-21 12:10:00,20.64,20.7,20.64,20.7,133900.0,13.7042,13.744,13.7042,13.744,133900.0
2006-08-21 12:20:00,20.7,20.7,20.66,20.67,71500.0,13.744,13.744,13.7175,13.7241,71500.0
2006-08-21 12:30:00,20.66,20.68,20.65,20.67,61600.0,13.7175,13.7307,13.7108,13.7241,61600.0
2006-08-21 12:40:00,20.67,20.7,20.66,20.66,86800.0,13.7241,13.744,13.7175,13.7175,86800.0
2006-08-21 12:50:00,20.66,20.69,20.64,20.65,74200.0,13.7175,13.7374,13.7042,13.7108,74200.0
2006-08-21 13:00:00,20.65,20.67,20.63,20.67,117700.0,13.7108,13.7241,13.6975,13.7241,117700.0
2006-08-21 13:10:00,20.67,20.69,20.63,20.64,128900.0,13.7241,13.7374,13.6975,13.7042,128900.0
2006-08-21 13:20:00,20.65,20.66,20.63,20.65,128000.0,13.7108,13.7175,13.6975,13.7108,128000.0
2006-08-21 13:30:00,20.64,20.69,20.64,20.69,97600.0,13.7042,13.7374,13.7042,13.7374,97600.0
2006-08-21 13:40:00,20.69,20.69,20.67,20.67,80900.0,13.7374,13.7374,13.7241,13.7241,80900.0
2006-08-21 13:50:00,20.68,20.68,20.67,20.68,52700.0,13.7307,13.7307,13.7241,13.7307,52700.0
2006-08-21 14:00:00,20.68,20.69,20.67,20.69,85100.0,13.7307,13.7374,13.7241,13.7374,85100.0
2006-08-21 14:10:00,20.69,20.69,20.58,20.63,189800.0,13.7374,13.7374,13.6643,13.6975,189800.0
2006-08-21 14:20:00,20.62,20.67,20.6,20.66,143800.0,13.6909,13.7241,13.6776,13.7175,143800.0
2006-08-21 14:30:00,20.65,20.7,20.65,20.66,139600.0,13.7108,13.744,13.7108,13.7175,139600.0
2006-08-21 14:40:00,20.66,20.66,20.64,20.66,101600.0,13.7175,13.7175,13.7042,13.7175,101600.0
2006-08-21 14:50:00,20.65,20.71,20.65,20.69,218800.0,13.7108,13.7507,13.7108,13.7374,218800.0
2006-08-21 15:00:00,20.7,20.74,20.68,20.72,387100.0,13.744,13.7706,13.7307,13.7573,387100.0
2006-08-21 15:10:00,20.72,20.74,20.69,20.74,248700.0,13.7573,13.7706,13.7374,13.7706,248700.0
2006-08-21 15:20:00,20.73,20.81,20.72,20.76,368300.0,13.7639,13.8171,13.7573,13.7839,368300.0
2006-08-21 15:30:00,20.76,20.87,20.75,20.86,254900.0,13.7839,13.8569,13.7772,13.8503,254900.0
2006-08-21 15:40:00,20.86,20.87,20.8,20.82,339700.0,13.8503,13.8569,13.8104,13.8237,339700.0
2006-08-21 15:50:00,20.82,20.84,20.79,20.83,423700.0,13.8237,13.837,13.8038,13.8303,423700.0
2006-08-22 09:30:00,20.84,20.91,20.65,20.9,484900.0,13.837,13.8835,13.7108,13.8768,484900.0
2006-08-22 09:40:00,20.9,21.1,20.89,20.95,329400.0,13.8768,14.0096,13.8702,13.91,329400.0
2006-08-22 09:50:00,20.95,21.05,20.94,20.99,185000.0,13.91,13.9764,13.9034,13.9366,185000.0
2006-08-22 10:00:00,20.99,21.0,20.89,20.92,211000.0,13.9366,13.9432,13.8702,13.8901,211000.0
2006-08-22 10:10:00,20.92,20.99,20.92,20.98,157300.0,13.8901,13.9366,13.8901,13.9299,157300.0
2006-08-22 10:20:00,20.98,21.0,20.94,20.97,229800.0,13.9299,13.9432,13.9034,13.9233,229800.0
2006-08-22 10:30:00,20.98,21.0,20.92,20.94,184600.0,13.9299,13.9432,13.8901,13.9034,184600.0
2006-08-22 10:40:00,20.94,20.96,20.89,20.89,91400.0,13.9034,13.9166,13.8702,13.8702,91400.0
2006-08-22 10:50:00,20.89,20.93,20.87,20.9,103700.0,13.8702,13.8967,13.8569,13.8768,103700.0
2006-08-22 11:00:00,20.9,20.91,20.8,20.82,150200.0,13.8768,13.8835,13.8104,13.8237,150200.0
2006-08-22 11:10:00,20.82,20.83,20.77,20.8,137800.0,13.8237,13.8303,13.7905,13.8104,137800.0
2006-08-22 11:20:00,20.8,20.9,20.79,20.9,122900.0,13.8104,13.8768,13.8038,13.8768,122900.0
2006-08-22 11:30:00,20.9,20.92,20.8,20.81,99600.0,13.8768,13.8901,13.8104,13.8171,99600.0
2006-08-22 11:40:00,20.8,20.84,20.75,20.81,157400.0,13.8104,13.837,13.7772,13.8171,157400.0
2006-08-22 11:50:00,20.82,20.85,20.8,20.81,68300.0,13.8237,13.8436,13.8104,13.8171,68300.0
2006-08-22 12:00:00,20.81,20.83,20.74,20.75,103200.0,13.8171,13.8303,13.7706,13.7772,103200.0
2006-08-22 12:10:00,20.75,20.82,20.74,20.82,206800.0,13.7772,13.8237,13.7706,13.8237,206800.0
2006-08-22 12:20:00,20.82,20.82,20.78,20.78,166500.0,13.8237,13.8237,13.7971,13.7971,166500.0
2006-08-22 12:30:00,20.78,20.79,20.75,20.79,62300.0,13.7971,13.8038,13.7772,13.8038,62300.0
2006-08-22 12:40:00,20.78,20.8,20.76,20.76,123600.0,13.7971,13.8104,13.7839,13.7839,123600.0
2006-08-22 12:50:00,20.77,20.77,20.73,20.74,115300.0,13.7905,13.7905,13.7639,13.7706,115300.0
2006-08-22 13:00:00,20.73,20.74,20.65,20.68,280200.0,13.7639,13.7706,13.7108,13.7307,280200.0
2006-08-22 13:10:00,20.68,20.68,20.63,20.63,172800.0,13.7307,13.7307,13.6975,13.6975,172800.0
2006-08-22 13:20:00,20.64,20.67,20.61,20.65,228800.0,13.7042,13.7241,13.6843,13.7108,228800.0
2006-08-22 13:30:00,20.65,20.7,20.63,20.7,108500.0,13.7108,13.744,13.6975,13.744,108500.0
2006-08-22 13:40:00,20.7,20.7,20.64,20.68,229000.0,13.744,13.744,13.7042,13.7307,229000.0
2006-08-22 13:50:00,20.69,20.7,20.68,20.68,160800.0,13.7374,13.744,13.7307,13.7307,160800.0
2006-08-22 14:00:00,20.69,20.7,20.63,20.63,168300.0,13.7374,13.744,13.6975,13.6975,168300.0
2006-08-22 14:10:00,20.63,20.68,20.62,20.67,176100.0,13.6975,13.7307,13.6909,13.7241,176100.0
2006-08-22 14:20:00,20.67,20.69,20.64,20.67,321800.0,13.7241,13.7374,13.7042,13.7241,321800.0
2006-08-22 14:30:00,20.66,20.67,20.6,20.61,133900.0,13.7175,13.7241,13.6776,13.6843,133900.0
2006-08-22 14:40:00,20.61,20.63,20.58,20.59,224500.0,13.6843,13.6975,13.6643,13.671,224500.0
2006-08-22 14:50:00,20.6,20.64,20.59,20.64,113900.0,13.6776,13.7042,13.671,13.7042,113900.0
2006-08-22 15:00:00,20.64,20.65,20.62,20.62,150000.0,13.7042,13.7108,13.6909,13.6909,150000.0
2006-08-22 15:10:00,20.62,20.65,20.61,20.63,136000.0,13.6909,13.7108,13.6843,13.6975,136000.0
2006-08-22 15:20:00,20.64,20.65,20.6,20.6,185500.0,13.7042,13.7108,13.6776,13.6776,185500.0
2006-08-22 15:30:00,20.59,20.62,20.58,20.6,139200.0,13.671,13.6909,13.6643,13.6776,139200.0
2006-08-22 15:40:00,20.6,20.62,20.58,20.6,248900.0,13.6776,13.6909,13.6643,13.6776,248900.0
2006-08-22 15:50:00,20.59,20.61,20.55,20.57,520600.0,13.671,13.6843,13.6444,13.6577,520600.0
2006-08-23 09:30:00,20.83,20.98,20.7,20.96,412900.0,13.8303,13.9299,13.744,13.9166,412900.0
2006-08-23 09:40:00,20.96,21.03,20.95,20.95,356800.0,13.9166,13.9631,13.91,13.91,356800.0
2006-08-23 09:50:00,20.96,21.03,20.95,21.02,298000.0,13.9166,13.9631,13.91,13.9565,298000.0
2006-08-23 10:00:00,21.01,21.02,20.95,20.95,301800.0,13.9498,13.9565,13.91,13.91,301800.0
2006-08-23 10:10:00,20.95,20.96,20.82,20.88,274700.0,13.91,13.9166,13.8237,13.8635,274700.0
2006-08-23 10:20:00,20.88,20.96,20.85,20.88,260600.0,13.8635,13.9166,13.8436,13.8635,260600.0
2006-08-23 10:30:00,20.88,20.94,20.88,20.9,155800.0,13.8635,13.9034,13.8635,13.8768,155800.0
2006-08-23 10:40:00,20.9,20.91,20.83,20.84,143000.0,13.8768,13.8835,13.8303,13.837,143000.0
2006-08-23 10:50:00,20.83,20.84,20.65,20.71,266100.0,13.8303,13.837,13.7108,13.7507,266100.0
2006-08-23 11:00:00,20.7,20.71,20.56,20.57,313800.0,13.744,13.7507,13.6511,13.6577,313800.0
2006-08-23 11:10:00,20.58,20.62,20.55,20.61,164800.0,13.6643,13.6909,13.6444,13.6843,164800.0
2006-08-23 11:20:00,20.6,20.63,20.56,20.63,242200.0,13.6776,13.6975,13.6511,13.6975,242200.0
2006-08-23 11:30:00,20.63,20.66,20.59,20.59,167000.0,13.6975,13.7175,13.671,13.671,167000.0
2006-08-23 11:40:00,20.59,20.63,20.53,20.55,410900.0,13.671,13.6975,13.6311,13.6444,410900.0
2006-08-23 11:50:00,20.55,20.58,20.51,20.56,416600.0,13.6444,13.6643,13.6179,13.6511,416600.0
2006-08-23 12:00:00,20.55,20.57,20.53,20.54,189900.0,13.6444,13.6577,13.6311,13.6378,189900.0
2006-08-23 12:10:00,20.53,20.56,20.5,20.51,313000.0,13.6311,13.6511,13.6112,13.6179,313000.0
2006-08-23 12:20:00,20.52,20.54,20.5,20.52,307200.0,13.6245,13.6378,13.6112,13.6245,307200.0
2006-08-23 12:30:00,20.52,20.53,20.47,20.51,364700.0,13.6245,13.6311,13.5913,13.6179,364700.0
2006-08-23 12:40:00,20.51,20.58,20.5,20.57,188900.0,13.6179,13.6643,13.6112,13.6577,188900.0
2006-08-23 12:50:00,20.57,20.68,20.56,20.67,127700.0,13.6577,13.7307,13.6511,13.7241,127700.0
2006-08-23 13:00:00,20.68,20.68,20.65,20.65,96800.0,13.7307,13.7307,13.7108,13.7108,96800.0
2006-08-23 13:10:00,20.65,20.66,20.61,20.61,122500.0,13.7108,13.7175,13.6843,13.6843,122500.0
2006-08-23 13:20:00,20.61,20.63,20.57,20.59,128600.0,13.6843,13.6975,13.6577,13.671,128600.0
2006-08-23 13:30:00,20.6,20.6,20.53,20.55,152600.0,13.6776,13.6776,13.6311,13.6444,152600.0
2006-08-23 13:40:00,20.55,20.57,20.51,20.53,138200.0,13.6444,13.6577,13.6179,13.6311,138200.0
2006-08-23 13:50:00,20.52,20.55,20.52,20.55,146900.0,13.6245,13.6444,13.6245,13.6444,146900.0
2006-08-23 14:00:00,20.55,20.58,20.54,20.58,167800.0,13.6444,13.6643,13.6378,13.6643,167800.0
2006-08-23 14:10:00,20.58,20.63,20.58,20.6,305900.0,13.6643,13.6975,13.6643,13.6776,305900.0
2006-08-23 14:20:00,20.59,20.61,20.57,20.58,94100.0,13.671,13.6843,13.6577,13.6643,94100.0
2006-08-23 14:30:00,20.59,20.61,20.55,20.58,225900.0,13.671,13.6843,13.6444,13.6643,225900.0
2006-08-23 14:40:00,20.58,20.6,20.53,20.56,172000.0,13.6643,13.6776,13.6311,13.6511,172000.0
2006-08-23 14:50:00,20.56,20.58,20.55,20.57,132000.0,13.6511,13.6643,13.6444,13.6577,132000.0
2006-08-23 15:00:00,20.57,20.66,20.57,20.62,267600.0,13.6577,13.7175,13.6577,13.6909,267600.0
2006-08-23 15:10:00,20.62,20.63,20.6,20.62,101500.0,13.6909,13.6975,13.6776,13.6909,101500.0
2006-08-23 15:20:00,20.62,20.63,20.61,20.63,113600.0,13.6909,13.6975,13.6843,13.6975,113600.0
2006-08-23 15:30:00,20.63,20.72,20.61,20.7,222500.0,13.6975,13.7573,13.6843,13.744,222500.0
2006-08-23 15:40:00,20.7,20.78,20.7,20.76,351600.0,13.744,13.7971,13.744,13.7839,351600.0
2006-08-23 15:50:00,20.76,20.81,20.74,20.78,399700.0,13.7839,13.8171,13.7706,13.7971,399700.0
2006-08-24 09:30:00,21.2,21.35,21.03,21.18,761400.0,14.076,14.1756,13.9631,14.0627,761400.0
2006-08-24 09:40:00,21.19,21.32,21.16,21.27,398900.0,14.0694,14.1557,14.0494,14.1225,398900.0
2006-08-24 09:50:00,21.27,21.4,21.26,21.39,795900.0,14.1225,14.2088,14.1158,14.2022,795900.0
2006-08-24 10:00:00,21.4,21.48,21.36,21.46,440400.0,14.2088,14.2619,14.1822,14.2486,440400.0
2006-08-24 10:10:00,21.47,21.5,21.43,21.48,748800.0,14.2553,14.2752,14.2287,14.2619,748800.0
2006-08-24 10:20:00,21.47,21.49,21.4,21.4,301000.0,14.2553,14.2685,14.2088,14.2088,301000.0
2006-08-24 10:30:00,21.39,21.4,21.06,21.12,445800.0,14.2022,14.2088,13.983,14.0229,445800.0
2006-08-24 10:40:00,21.12,21.2,21.09,21.17,336800.0,14.0229,14.076,14.003,14.0561,336800.0
2006-08-24 10:50:00,21.17,21.24,21.16,21.22,175700.0,14.0561,14.1026,14.0494,14.0893,175700.0
2006-08-24 11:00:00,21.22,21.25,21.2,21.24,185600.0,14.0893,14.1092,14.076,14.1026,185600.0
2006-08-24 11:10:00,21.25,21.25,21.11,21.13,215700.0,14.1092,14.1092,14.0162,14.0295,215700.0
2006-08-24 11:20:00,21.13,21.21,21.08,21.17,266000.0,14.0295,14.0826,13.9963,14.0561,266000.0
2006-08-24 11:30:00,21.18,21.19,21.1,21.13,179800.0,14.0627,14.0694,14.0096,14.0295,179800.0
2006-08-24 11:40:00,21.13,21.17,21.05,21.05,234600.0,14.0295,14.0561,13.9764,13.9764,234600.0
2006-08-24 11:50:00,21.03,21.05,20.94,20.98,228000.0,13.9631,13.9764,13.9034,13.9299,228000.0
2006-08-24 12:00:00,20.97,20.97,20.86,20.9,258400.0,13.9233,13.9233,13.8503,13.8768,258400.0
2006-08-24 12:10:00,20.9,20.98,20.87,20.96,102200.0,13.8768,13.9299,13.8569,13.9166,102200.0
2006-08-24 12:20:00,20.96,21.01,20.96,21.01,197600.0,13.9166,13.9498,13.9166,13.9498,197600.0
2006-08-24 12:30:00,21.0,21.05,20.99,21.03,153400.0,13.9432,13.9764,13.9366,13.9631,153400.0
2006-08-24 12:40:00,21.03,21.12,21.02,21.12,173000.0,13.9631,14.0229,13.9565,14.0229,173000.0
2006-08-24 12:50:00,21.11,21.22,21.11,21.21,310600.0,14.0162,14.0893,14.0162,14.0826,310600.0
2006-08-24 13:00:00,21.22,21.23,21.13,21.14,203300.0,14.0893,14.0959,14.0295,14.0362,203300.0
2006-08-24 13:10:00,21.14,21.16,21.13,21.14,103400.0,14.0362,14.0494,14.0295,14.0362,103400.0
2006-08-24 13:20:00,21.14,21.25,21.13,21.23,160500.0,14.0362,14.1092,14.0295,14.0959,160500.0
2006-08-24 13:30:00,21.24,21.25,21.2,21.25,172900.0,14.1026,14.1092,14.076,14.1092,172900.0
2006-08-24 13:40:00,21.25,21.26,21.2,21.22,119800.0,14.1092,14.1158,14.076,14.0893,119800.0
2006-08-24 13:50:00,21.21,21.24,21.21,21.24,93800.0,14.0826,14.1026,14.0826,14.1026,93800.0
2006-08-24 14:00:00,21.23,21.26,21.23,21.26,128600.0,14.0959,14.1158,14.0959,14.1158,128600.0
2006-08-24 14:10:00,21.26,21.28,21.19,21.27,180700.0,14.1158,14.1291,14.0694,14.1225,180700.0
2006-08-24 14:20:00,21.28,21.28,21.24,21.24,144000.0,14.1291,14.1291,14.1026,14.1026,144000.0
2006-08-24 14:30:00,21.24,21.25,21.18,21.22,218900.0,14.1026,14.1092,14.0627,14.0893,218900.0
2006-08-24 14:40:00,21.22,21.22,21.12,21.13,152300.0,14.0893,14.0893,14.0229,14.0295,152300.0
2006-08-24 14:50:00,21.13,21.23,21.13,21.2,133200.0,14.0295,14.0959,14.0295,14.076,133200.0
2006-08-24 15:00:00,21.19,21.19,21.13,21.16,108900.0,14.0694,14.0694,14.0295,14.0494,108900.0
2006-08-24 15:10:00,21.16,21.21,21.13,21.15,285000.0,14.0494,14.0826,14.0295,14.0428,285000.0
2006-08-24 15:20:00,21.15,21.17,21.11,21.17,198000.0,14.0428,14.0561,14.0162,14.0561,198000.0
2006-08-24 15:30:00,21.17,21.28,21.15,21.26,241800.0,14.0561,14.1291,14.0428,14.1158,241800.0
2006-08-24 15:40:00,21.25,21.27,21.22,21.25,316100.0,14.1092,14.1225,14.0893,14.1092,316100.0
2006-08-24 15:50:00,21.25,21.28,21.2,21.28,419200.0,14.1092,14.1291,14.076,14.1291,419200.0
2006-08-25 09:30:00,21.44,21.54,21.36,21.54,641900.0,14.2354,14.3017,14.1822,14.3017,641900.0
2006-08-25 09:40:00,21.55,21.81,21.54,21.81,971100.0,14.3084,14.481,14.3017,14.481,971100.0
2006-08-25 09:50:00,21.82,22.0,21.75,21.93,944900.0,14.4877,14.6072,14.4412,14.5607,944900.0
2006-08-25 10:00:00,21.92,22.73,21.9,21.92,655400.0,14.5541,15.0919,14.5408,14.5541,655400.0
2006-08-25 10:10:00,21.92,22.0,21.75,21.95,451200.0,14.5541,14.6072,14.4412,14.574,451200.0
2006-08-25 10:20:00,21.95,21.97,21.9,21.94,352700.0,14.574,14.5873,14.5408,14.5673,352700.0
2006-08-25 10:30:00,21.94,22.02,21.94,22.0,385500.0,14.5673,14.6204,14.5673,14.6072,385500.0
2006-08-25 10:40:00,22.0,22.09,21.98,22.09,616900.0,14.6072,14.6669,14.5939,14.6669,616900.0
2006-08-25 10:50:00,22.09,22.13,21.96,21.97,553400.0,14.6669,14.6935,14.5806,14.5873,553400.0
2006-08-25 11:00:00,21.97,21.98,21.82,21.88,318100.0,14.5873,14.5939,14.4877,14.5275,318100.0
2006-08-25 11:10:00,21.88,21.94,21.85,21.87,333800.0,14.5275,14.5673,14.5076,14.5209,333800.0
2006-08-25 11:20:00,21.86,21.86,21.8,21.8,291400.0,14.5142,14.5142,14.4744,14.4744,291400.0
2006-08-25 11:30:00,21.8,21.8,21.56,21.58,759500.0,14.4744,14.4744,14.315,14.3283,759500.0
2006-08-25 11:40:00,21.58,21.71,21.58,21.71,259900.0,14.3283,14.4146,14.3283,14.4146,259900.0
2006-08-25 11:50:00,21.7,21.89,21.7,21.83,645500.0,14.408,14.5341,14.408,14.4943,645500.0
2006-08-25 12:00:00,21.82,21.85,21.75,21.85,196200.0,14.4877,14.5076,14.4412,14.5076,196200.0
2006-08-25 12:10:00,21.84,21.85,21.81,21.84,106500.0,14.5009,14.5076,14.481,14.5009,106500.0
2006-08-25 12:20:00,21.84,21.88,21.83,21.87,239800.0,14.5009,14.5275,14.4943,14.5209,239800.0
2006-08-25 12:30:00,21.87,21.91,21.86,21.88,235800.0,14.5209,14.5474,14.5142,14.5275,235800.0
2006-08-25 12:40:00,21.88,21.89,21.82,21.83,205800.0,14.5275,14.5341,14.4877,14.4943,205800.0
2006-08-25 12:50:00,21.84,21.84,21.78,21.84,152000.0,14.5009,14.5009,14.4611,14.5009,152000.0
2006-08-25 13:00:00,21.83,21.9,21.83,21.9,124100.0,14.4943,14.5408,14.4943,14.5408,124100.0
2006-08-25 13:10:00,21.9,21.96,21.88,21.93,231300.0,14.5408,14.5806,14.5275,14.5607,231300.0
2006-08-25 13:20:00,21.93,21.93,21.88,21.9,215800.0,14.5607,14.5607,14.5275,14.5408,215800.0
2006-08-25 13:30:00,21.9,21.93,21.89,21.89,149900.0,14.5408,14.5607,14.5341,14.5341,149900.0
2006-08-25 13:40:00,21.89,21.92,21.85,21.89,566900.0,14.5341,14.5541,14.5076,14.5341,566900.0
2006-08-25 13:50:00,21.89,21.93,21.87,21.91,285100.0,14.5341,14.5607,14.5209,14.5474,285100.0
2006-08-25 14:00:00,21.9,21.92,21.87,21.88,236700.0,14.5408,14.5541,14.5209,14.5275,236700.0
2006-08-25 14:10:00,21.88,21.88,21.85,21.86,153700.0,14.5275,14.5275,14.5076,14.5142,153700.0
2006-08-25 14:20:00,21.86,21.87,21.78,21.82,207000.0,14.5142,14.5209,14.4611,14.4877,207000.0
2006-08-25 14:30:00,21.84,21.89,21.82,21.83,178500.0,14.5009,14.5341,14.4877,14.4943,178500.0
2006-08-25 14:40:00,21.83,21.85,21.82,21.84,249900.0,14.4943,14.5076,14.4877,14.5009,249900.0
2006-08-25 14:50:00,21.84,21.85,21.73,21.77,421300.0,14.5009,14.5076,14.4279,14.4545,421300.0
2006-08-25 15:00:00,21.77,21.85,21.75,21.77,377400.0,14.4545,14.5076,14.4412,14.4545,377400.0
2006-08-25 15:10:00,21.77,21.82,21.76,21.8,281000.0,14.4545,14.4877,14.4478,14.4744,281000.0
2006-08-25 15:20:00,21.8,21.82,21.79,21.81,406700.0,14.4744,14.4877,14.4677,14.481,406700.0
2006-08-25 15:30:00,21.8,21.84,21.8,21.83,365700.0,14.4744,14.5009,14.4744,14.4943,365700.0
2006-08-25 15:40:00,21.82,21.83,21.78,21.79,434600.0,14.4877,14.4943,14.4611,14.4677,434600.0
2006-08-25 15:50:00,21.79,21.9,21.76,21.79,808100.0,14.4677,14.5408,14.4478,14.4677,808100.0
2006-08-28 09:30:00,21.8,21.87,21.72,21.76,532900.0,14.4744,14.5209,14.4213,14.4478,532900.0
2006-08-28 09:40:00,21.76,21.79,21.7,21.77,192800.0,14.4478,14.4677,14.408,14.4545,192800.0
2006-08-28 09:50:00,21.77,21.81,21.74,21.75,232200.0,14.4545,14.481,14.4345,14.4412,232200.0
2006-08-28 10:00:00,21.74,21.8,21.65,21.67,288500.0,14.4345,14.4744,14.3748,14.3881,288500.0
2006-08-28 10:10:00,21.67,21.67,21.51,21.54,271400.0,14.3881,14.3881,14.2818,14.3017,271400.0
2006-08-28 10:20:00,21.55,21.71,21.53,21.68,311200.0,14.3084,14.4146,14.2951,14.3947,311200.0
2006-08-28 10:30:00,21.67,21.75,21.67,21.7,257800.0,14.3881,14.4412,14.3881,14.408,257800.0
2006-08-28 10:40:00,21.7,21.72,21.64,21.65,114500.0,14.408,14.4213,14.3681,14.3748,114500.0
2006-08-28 10:50:00,21.65,21.7,21.64,21.7,85200.0,14.3748,14.408,14.3681,14.408,85200.0
2006-08-28 11:00:00,21.69,21.7,21.64,21.64,101500.0,14.4013,14.408,14.3681,14.3681,101500.0
2006-08-28 11:10:00,21.65,21.69,21.65,21.67,119700.0,14.3748,14.4013,14.3748,14.3881,119700.0
2006-08-28 11:20:00,21.67,21.7,21.62,21.7,257800.0,14.3881,14.408,14.3549,14.408,257800.0
2006-08-28 11:30:00,21.7,21.7,21.63,21.66,178700.0,14.408,14.408,14.3615,14.3814,178700.0
2006-08-28 11:40:00,21.66,21.7,21.65,21.7,148800.0,14.3814,14.408,14.3748,14.408,148800.0
2006-08-28 11:50:00,21.7,21.7,21.67,21.7,143800.0,14.408,14.408,14.3881,14.408,143800.0
2006-08-28 12:00:00,21.7,21.71,21.64,21.66,148700.0,14.408,14.4146,14.3681,14.3814,148700.0
2006-08-28 12:10:00,21.66,21.67,21.61,21.63,122100.0,14.3814,14.3881,14.3482,14.3615,122100.0
2006-08-28 12:20:00,21.63,21.65,21.58,21.58,138000.0,14.3615,14.3748,14.3283,14.3283,138000.0
2006-08-28 12:30:00,21.58,21.62,21.56,21.6,113300.0,14.3283,14.3549,14.315,14.3416,113300.0
2006-08-28 12:40:00,21.6,21.6,21.55,21.59,113700.0,14.3416,14.3416,14.3084,14.3349,113700.0
2006-08-28 12:50:00,21.6,21.6,21.57,21.6,87400.0,14.3416,14.3416,14.3217,14.3416,87400.0
2006-08-28 13:00:00,21.6,21.63,21.59,21.62,97500.0,14.3416,14.3615,14.3349,14.3549,97500.0
2006-08-28 13:10:00,21.62,21.63,21.55,21.55,142000.0,14.3549,14.3615,14.3084,14.3084,142000.0
2006-08-28 13:20:00,21.55,21.55,21.47,21.49,261800.0,14.3084,14.3084,14.2553,14.2685,261800.0
2006-08-28 13:30:00,21.5,21.54,21.49,21.5,151500.0,14.2752,14.3017,14.2685,14.2752,151500.0
2006-08-28 13:40:00,21.5,21.53,21.47,21.48,440800.0,14.2752,14.2951,14.2553,14.2619,440800.0
2006-08-28 13:50:00,21.49,21.53,21.46,21.49,250200.0,14.2685,14.2951,14.2486,14.2685,250200.0
2006-08-28 14:00:00,21.49,21.53,21.37,21.38,584900.0,14.2685,14.2951,14.1889,14.1955,584900.0
2006-08-28 14:10:00,21.38,21.47,21.38,21.45,710000.0,14.1955,14.2553,14.1955,14.242,710000.0
2006-08-28 14:20:00,21.45,21.58,21.44,21.56,167800.0,14.242,14.3283,14.2354,14.315,167800.0
2006-08-28 14:30:00,21.56,21.61,21.52,21.6,103200.0,14.315,14.3482,14.2885,14.3416,103200.0
2006-08-28 14:40:00,21.6,21.65,21.57,21.64,165000.0,14.3416,14.3748,14.3217,14.3681,165000.0
2006-08-28 14:50:00,21.64,21.67,21.62,21.65,352600.0,14.3681,14.3881,14.3549,14.3748,352600.0
2006-08-28 15:00:00,21.66,21.71,21.57,21.6,233400.0,14.3814,14.4146,14.3217,14.3416,233400.0
2006-08-28 15:10:00,21.61,21.64,21.59,21.63,199000.0,14.3482,14.3681,14.3349,14.3615,199000.0
2006-08-28 15:20:00,21.63,21.63,21.53,21.53,324600.0,14.3615,14.3615,14.2951,14.2951,324600.0
2006-08-28 15:30:00,21.53,21.59,21.53,21.55,296800.0,14.2951,14.3349,14.2951,14.3084,296800.0
2006-08-28 15:40:00,21.56,21.57,21.49,21.53,421800.0,14.315,14.3217,14.2685,14.2951,421800.0
2006-08-28 15:50:00,21.53,21.62,21.52,21.61,656000.0,14.2951,14.3549,14.2885,14.3482,656000.0
2006-08-29 09:30:00,21.74,21.84,21.65,21.71,530300.0,14.4345,14.5009,14.3748,14.4146,530300.0
2006-08-29 09:40:00,21.7,21.9,21.67,21.88,423800.0,14.408,14.5408,14.3881,14.5275,423800.0
2006-08-29 09:50:00,21.89,22.05,21.88,22.03,626800.0,14.5341,14.6404,14.5275,14.6271,626800.0
2006-08-29 10:00:00,22.04,22.04,21.88,21.9,409200.0,14.6337,14.6337,14.5275,14.5408,409200.0
2006-08-29 10:10:00,21.9,21.95,21.86,21.88,308600.0,14.5408,14.574,14.5142,14.5275,308600.0
2006-08-29 10:20:00,21.88,21.9,21.82,21.86,348600.0,14.5275,14.5408,14.4877,14.5142,348600.0
2006-08-29 10:30:00,21.86,21.98,21.85,21.94,248700.0,14.5142,14.5939,14.5076,14.5673,248700.0
2006-08-29 10:40:00,21.94,22.04,21.92,21.99,275400.0,14.5673,14.6337,14.5541,14.6005,275400.0
2006-08-29 10:50:00,21.98,22.01,21.97,21.98,197800.0,14.5939,14.6138,14.5873,14.5939,197800.0
2006-08-29 11:00:00,21.98,22.0,21.89,21.89,363800.0,14.5939,14.6072,14.5341,14.5341,363800.0
2006-08-29 11:10:00,21.89,21.93,21.86,21.88,371900.0,14.5341,14.5607,14.5142,14.5275,371900.0
2006-08-29 11:20:00,21.88,21.89,21.77,21.84,364300.0,14.5275,14.5341,14.4545,14.5009,364300.0
2006-08-29 11:30:00,21.84,21.9,21.78,21.79,249300.0,14.5009,14.5408,14.4611,14.4677,249300.0
2006-08-29 11:40:00,21.8,21.8,21.66,21.73,296700.0,14.4744,14.4744,14.3814,14.4279,296700.0
2006-08-29 11:50:00,21.73,21.89,21.71,21.8,320500.0,14.4279,14.5341,14.4146,14.4744,320500.0
2006-08-29 12:00:00,21.81,21.87,21.8,21.87,270400.0,14.481,14.5209,14.4744,14.5209,270400.0
2006-08-29 12:10:00,21.87,21.89,21.83,21.85,228200.0,14.5209,14.5341,14.4943,14.5076,228200.0
2006-08-29 12:20:00,21.83,21.88,21.83,21.87,122100.0,14.4943,14.5275,14.4943,14.5209,122100.0
2006-08-29 12:30:00,21.87,21.92,21.87,21.91,100400.0,14.5209,14.5541,14.5209,14.5474,100400.0
2006-08-29 12:40:00,21.91,21.97,21.9,21.96,294800.0,14.5474,14.5873,14.5408,14.5806,294800.0
2006-08-29 12:50:00,21.95,21.98,21.94,21.96,245700.0,14.574,14.5939,14.5673,14.5806,245700.0
2006-08-29 13:00:00,21.96,21.97,21.94,21.95,137500.0,14.5806,14.5873,14.5673,14.574,137500.0
2006-08-29 13:10:00,21.95,21.96,21.89,21.89,240600.0,14.574,14.5806,14.5341,14.5341,240600.0
2006-08-29 13:20:00,21.9,21.93,21.89,21.92,112600.0,14.5408,14.5607,14.5341,14.5541,112600.0
2006-08-29 13:30:00,21.92,21.95,21.85,21.86,248900.0,14.5541,14.574,14.5076,14.5142,248900.0
2006-08-29 13:40:00,21.86,21.9,21.85,21.9,171400.0,14.5142,14.5408,14.5076,14.5408,171400.0
2006-08-29 13:50:00,21.9,21.93,21.86,21.86,158400.0,14.5408,14.5607,14.5142,14.5142,158400.0
2006-08-29 14:00:00,21.86,21.97,21.79,21.91,391000.0,14.5142,14.5873,14.4677,14.5474,391000.0
2006-08-29 14:10:00,21.91,22.05,21.89,21.97,380500.0,14.5474,14.6404,14.5341,14.5873,380500.0
2006-08-29 14:20:00,21.97,22.07,21.93,22.07,238700.0,14.5873,14.6536,14.5607,14.6536,238700.0
2006-08-29 14:30:00,22.07,22.1,21.99,22.05,425600.0,14.6536,14.6736,14.6005,14.6404,425600.0
2006-08-29 14:40:00,22.05,22.06,21.9,21.93,359500.0,14.6404,14.647,14.5408,14.5607,359500.0
2006-08-29 14:50:00,21.93,21.99,21.89,21.96,205700.0,14.5607,14.6005,14.5341,14.5806,205700.0
2006-08-29 15:00:00,21.96,21.99,21.88,21.89,367700.0,14.5806,14.6005,14.5275,14.5341,367700.0
2006-08-29 15:10:00,21.89,21.95,21.87,21.95,485700.0,14.5341,14.574,14.5209,14.574,485700.0
2006-08-29 15:20:00,21.94,22.05,21.94,22.04,374900.0,14.5673,14.6404,14.5673,14.6337,374900.0
2006-08-29 15:30:00,22.04,22.14,22.03,22.11,584300.0,14.6337,14.7001,14.6271,14.6802,584300.0
2006-08-29 15:40:00,22.11,22.12,22.03,22.05,835900.0,14.6802,14.6868,14.6271,14.6404,835900.0
2006-08-29 15:50:00,22.05,22.08,21.99,22.0,1593300.0,14.6404,14.6603,14.6005,14.6072,1593300.0
2006-08-30 09:30:00,22.07,22.35,22.06,22.22,575200.0,14.6536,14.8396,14.647,14.7532,575200.0
2006-08-30 09:40:00,22.21,22.26,22.11,22.21,529900.0,14.7466,14.7798,14.6802,14.7466,529900.0
2006-08-30 09:50:00,22.22,22.22,22.1,22.13,308700.0,14.7532,14.7532,14.6736,14.6935,308700.0
2006-08-30 10:00:00,22.12,22.18,22.1,22.17,322800.0,14.6868,14.7267,14.6736,14.72,322800.0
2006-08-30 10:10:00,22.16,22.18,22.08,22.08,361800.0,14.7134,14.7267,14.6603,14.6603,361800.0
2006-08-30 10:20:00,22.08,22.15,22.06,22.08,206000.0,14.6603,14.7068,14.647,14.6603,206000.0
2006-08-30 10:30:00,22.07,22.23,22.07,22.22,303700.0,14.6536,14.7599,14.6536,14.7532,303700.0
2006-08-30 10:40:00,22.22,22.26,22.19,22.2,280900.0,14.7532,14.7798,14.7333,14.74,280900.0
2006-08-30 10:50:00,22.2,22.24,22.19,22.23,267000.0,14.74,14.7665,14.7333,14.7599,267000.0
2006-08-30 11:00:00,22.24,22.33,22.2,22.33,466000.0,14.7665,14.8263,14.74,14.8263,466000.0
2006-08-30 11:10:00,22.33,22.5,22.32,22.48,611700.0,14.8263,14.9392,14.8196,14.9259,611700.0
2006-08-30 11:20:00,22.49,22.55,22.47,22.55,503500.0,14.9325,14.9723,14.9192,14.9723,503500.0
2006-08-30 11:30:00,22.55,22.83,22.55,22.81,1072100.0,14.9723,15.1583,14.9723,15.145,1072100.0
2006-08-30 11:40:00,22.82,22.83,22.66,22.66,943200.0,15.1516,15.1583,15.0454,15.0454,943200.0
2006-08-30 11:50:00,22.66,22.7,22.59,22.63,417900.0,15.0454,15.0719,14.9989,15.0255,417900.0
2006-08-30 12:00:00,22.63,22.69,22.62,22.63,292600.0,15.0255,15.0653,15.0188,15.0255,292600.0
2006-08-30 12:10:00,22.63,22.67,22.62,22.63,196300.0,15.0255,15.052,15.0188,15.0255,196300.0
2006-08-30 12:20:00,22.64,22.68,22.56,22.58,211800.0,15.0321,15.0587,14.979,14.9923,211800.0
2006-08-30 12:30:00,22.59,22.65,22.58,22.64,180700.0,14.9989,15.0387,14.9923,15.0321,180700.0
2006-08-30 12:40:00,22.64,22.64,22.58,22.6,252900.0,15.0321,15.0321,14.9923,15.0055,252900.0
2006-08-30 12:50:00,22.6,22.67,22.58,22.64,151200.0,15.0055,15.052,14.9923,15.0321,151200.0
2006-08-30 13:00:00,22.64,22.76,22.64,22.76,378100.0,15.0321,15.1118,15.0321,15.1118,378100.0
2006-08-30 13:10:00,22.76,22.78,22.7,22.78,223700.0,15.1118,15.1251,15.0719,15.1251,223700.0
2006-08-30 13:20:00,22.78,22.89,22.76,22.83,594700.0,15.1251,15.1981,15.1118,15.1583,594700.0
2006-08-30 13:30:00,22.83,22.98,22.8,22.96,558100.0,15.1583,15.2579,15.1383,15.2446,558100.0
2006-08-30 13:40:00,22.96,22.97,22.81,22.85,290300.0,15.2446,15.2512,15.145,15.1715,290300.0
2006-08-30 13:50:00,22.85,22.87,22.81,22.82,188700.0,15.1715,15.1848,15.145,15.1516,188700.0
2006-08-30 14:00:00,22.82,22.83,22.71,22.78,399200.0,15.1516,15.1583,15.0786,15.1251,399200.0
2006-08-30 14:10:00,22.78,22.8,22.72,22.78,229900.0,15.1251,15.1383,15.0852,15.1251,229900.0
2006-08-30 14:20:00,22.78,22.82,22.75,22.75,228700.0,15.1251,15.1516,15.1051,15.1051,228700.0
2006-08-30 14:30:00,22.75,22.76,22.62,22.63,326300.0,15.1051,15.1118,15.0188,15.0255,326300.0
2006-08-30 14:40:00,22.62,22.64,22.58,22.63,316900.0,15.0188,15.0321,14.9923,15.0255,316900.0
2006-08-30 14:50:00,22.62,22.69,22.59,22.68,196400.0,15.0188,15.0653,14.9989,15.0587,196400.0
2006-08-30 15:00:00,22.68,22.85,22.68,22.85,372500.0,15.0587,15.1715,15.0587,15.1715,372500.0
2006-08-30 15:10:00,22.84,22.9,22.8,22.81,377200.0,15.1649,15.2047,15.1383,15.145,377200.0
2006-08-30 15:20:00,22.8,22.88,22.72,22.75,326600.0,15.1383,15.1915,15.0852,15.1051,326600.0
2006-08-30 15:30:00,22.75,22.77,22.71,22.76,557400.0,15.1051,15.1184,15.0786,15.1118,557400.0
2006-08-30 15:40:00,22.75,22.8,22.72,22.77,631100.0,15.1051,15.1383,15.0852,15.1184,631100.0
2006-08-30 15:50:00,22.78,22.78,22.66,22.66,985400.0,15.1251,15.1251,15.0454,15.0454,985400.0
2006-08-31 09:30:00,22.89,22.89,22.65,22.7,453900.0,15.1981,15.1981,15.0387,15.0719,453900.0
2006-08-31 09:40:00,22.7,22.82,22.7,22.79,212100.0,15.0719,15.1516,15.0719,15.1317,212100.0
2006-08-31 09:50:00,22.78,22.85,22.75,22.78,478100.0,15.1251,15.1715,15.1051,15.1251,478100.0
2006-08-31 10:00:00,22.78,22.79,22.63,22.65,464100.0,15.1251,15.1317,15.0255,15.0387,464100.0
2006-08-31 10:10:00,22.66,22.67,22.57,22.62,288500.0,15.0454,15.052,14.9856,15.0188,288500.0
2006-08-31 10:20:00,22.62,22.64,22.39,22.39,276300.0,15.0188,15.0321,14.8661,14.8661,276300.0
2006-08-31 10:30:00,22.39,22.4,22.21,22.29,664900.0,14.8661,14.8728,14.7466,14.7997,664900.0
2006-08-31 10:40:00,22.3,22.31,22.1,22.21,557100.0,14.8064,14.813,14.6736,14.7466,557100.0
2006-08-31 10:50:00,22.21,22.3,22.2,22.21,324100.0,14.7466,14.8064,14.74,14.7466,324100.0
2006-08-31 11:00:00,22.21,22.27,22.2,22.26,232300.0,14.7466,14.7864,14.74,14.7798,232300.0
2006-08-31 11:10:00,22.26,22.31,22.25,22.31,184500.0,14.7798,14.813,14.7732,14.813,184500.0
2006-08-31 11:20:00,22.3,22.36,22.28,22.33,210500.0,14.8064,14.8462,14.7931,14.8263,210500.0
2006-08-31 11:30:00,22.32,22.39,22.29,22.29,184700.0,14.8196,14.8661,14.7997,14.7997,184700.0
2006-08-31 11:40:00,22.3,22.32,22.29,22.31,126000.0,14.8064,14.8196,14.7997,14.813,126000.0
2006-08-31 11:50:00,22.31,22.31,22.23,22.23,203000.0,14.813,14.813,14.7599,14.7599,203000.0
2006-08-31 12:00:00,22.23,22.26,22.2,22.26,194100.0,14.7599,14.7798,14.74,14.7798,194100.0
2006-08-31 12:10:00,22.26,22.28,22.25,22.26,113100.0,14.7798,14.7931,14.7732,14.7798,113100.0
2006-08-31 12:20:00,22.26,22.3,22.23,22.29,617600.0,14.7798,14.8064,14.7599,14.7997,617600.0
2006-08-31 12:30:00,22.29,22.32,22.28,22.3,207800.0,14.7997,14.8196,14.7931,14.8064,207800.0
2006-08-31 12:40:00,22.3,22.3,22.26,22.29,119100.0,14.8064,14.8064,14.7798,14.7997,119100.0
2006-08-31 12:50:00,22.3,22.3,22.26,22.26,110700.0,14.8064,14.8064,14.7798,14.7798,110700.0
2006-08-31 13:00:00,22.27,22.29,22.21,22.21,123900.0,14.7864,14.7997,14.7466,14.7466,123900.0
2006-08-31 13:10:00,22.21,22.26,22.17,22.25,642000.0,14.7466,14.7798,14.72,14.7732,642000.0
2006-08-31 13:20:00,22.26,22.28,22.21,22.26,288500.0,14.7798,14.7931,14.7466,14.7798,288500.0
2006-08-31 13:30:00,22.26,22.28,22.25,22.27,315200.0,14.7798,14.7931,14.7732,14.7864,315200.0
2006-08-31 13:40:00,22.26,22.28,22.24,22.26,274200.0,14.7798,14.7931,14.7665,14.7798,274200.0
2006-08-31 13:50:00,22.25,22.26,22.2,22.22,276100.0,14.7732,14.7798,14.74,14.7532,276100.0
2006-08-31 14:00:00,22.22,22.29,22.21,22.25,247000.0,14.7532,14.7997,14.7466,14.7732,247000.0
2006-08-31 14:10:00,22.25,22.26,22.17,22.24,217100.0,14.7732,14.7798,14.72,14.7665,217100.0
2006-08-31 14:20:00,22.23,22.27,22.22,22.26,89700.0,14.7599,14.7864,14.7532,14.7798,89700.0
2006-08-31 14:30:00,22.27,22.27,22.22,22.22,204200.0,14.7864,14.7864,14.7532,14.7532,204200.0
2006-08-31 14:40:00,22.23,22.25,22.21,22.21,193100.0,14.7599,14.7732,14.7466,14.7466,193100.0
2006-08-31 14:50:00,22.22,22.26,22.21,22.22,923600.0,14.7532,14.7798,14.7466,14.7532,923600.0
2006-08-31 15:00:00,22.22,22.25,22.21,22.24,313800.0,14.7532,14.7732,14.7466,14.7665,313800.0
2006-08-31 15:10:00,22.23,22.26,22.19,22.26,230700.0,14.7599,14.7798,14.7333,14.7798,230700.0
2006-08-31 15:20:00,22.26,22.27,22.22,22.26,140500.0,14.7798,14.7864,14.7532,14.7798,140500.0
2006-08-31 15:30:00,22.27,22.27,22.2,22.23,253900.0,14.7864,14.7864,14.74,14.7599,253900.0
2006-08-31 15:40:00,22.23,22.28,22.23,22.27,624600.0,14.7599,14.7931,14.7599,14.7864,624600.0
2006-08-31 15:50:00,22.27,22.28,22.22,22.24,450700.0,14.7864,14.7931,14.7532,14.7665,450700.0
2006-09-01 09:30:00,22.31,22.4,22.25,22.27,489800.0,14.813,14.8728,14.7732,14.7864,489800.0
2006-09-01 09:40:00,22.27,22.27,22.1,22.15,567900.0,14.7864,14.7864,14.6736,14.7068,567900.0
2006-09-01 09:50:00,22.15,22.15,21.89,22.04,507200.0,14.7068,14.7068,14.5341,14.6337,507200.0
2006-09-01 10:00:00,22.04,22.05,21.81,21.85,494800.0,14.6337,14.6404,14.481,14.5076,494800.0
2006-09-01 10:10:00,21.86,21.87,21.75,21.82,522300.0,14.5142,14.5209,14.4412,14.4877,522300.0
2006-09-01 10:20:00,21.82,21.83,21.77,21.8,283400.0,14.4877,14.4943,14.4545,14.4744,283400.0
2006-09-01 10:30:00,21.79,21.83,21.75,21.82,323100.0,14.4677,14.4943,14.4412,14.4877,323100.0
2006-09-01 10:40:00,21.83,21.97,21.82,21.92,324600.0,14.4943,14.5873,14.4877,14.5541,324600.0
2006-09-01 10:50:00,21.92,22.01,21.89,22.0,249200.0,14.5541,14.6138,14.5341,14.6072,249200.0
2006-09-01 11:00:00,22.0,22.02,21.95,22.02,274900.0,14.6072,14.6204,14.574,14.6204,274900.0
2006-09-01 11:10:00,22.01,22.02,21.93,21.98,183700.0,14.6138,14.6204,14.5607,14.5939,183700.0
2006-09-01 11:20:00,21.98,22.05,21.98,22.03,220900.0,14.5939,14.6404,14.5939,14.6271,220900.0
2006-09-01 11:30:00,22.03,22.04,21.99,22.03,96800.0,14.6271,14.6337,14.6005,14.6271,96800.0
2006-09-01 11:40:00,22.03,22.08,22.01,22.06,101500.0,14.6271,14.6603,14.6138,14.647,101500.0
2006-09-01 11:50:00,22.06,22.13,22.05,22.12,153800.0,14.647,14.6935,14.6404,14.6868,153800.0
2006-09-01 12:00:00,22.12,22.14,22.07,22.14,304900.0,14.6868,14.7001,14.6536,14.7001,304900.0
2006-09-01 12:10:00,22.13,22.13,22.09,22.11,151700.0,14.6935,14.6935,14.6669,14.6802,151700.0
2006-09-01 12:20:00,22.12,22.15,22.12,22.15,78600.0,14.6868,14.7068,14.6868,14.7068,78600.0
2006-09-01 12:30:00,22.15,22.2,22.15,22.18,216500.0,14.7068,14.74,14.7068,14.7267,216500.0
2006-09-01 12:40:00,22.17,22.18,22.1,22.12,182500.0,14.72,14.7267,14.6736,14.6868,182500.0
2006-09-01 12:50:00,22.12,22.12,22.04,22.08,220600.0,14.6868,14.6868,14.6337,14.6603,220600.0
2006-09-01 13:00:00,22.07,22.08,22.03,22.04,167200.0,14.6536,14.6603,14.6271,14.6337,167200.0
2006-09-01 13:10:00,22.04,22.07,22.02,22.03,123400.0,14.6337,14.6536,14.6204,14.6271,123400.0
2006-09-01 13:20:00,22.02,22.05,22.01,22.02,107500.0,14.6204,14.6404,14.6138,14.6204,107500.0
2006-09-01 13:30:00,22.02,22.03,21.98,21.99,233300.0,14.6204,14.6271,14.5939,14.6005,233300.0
2006-09-01 13:40:00,21.99,22.01,21.96,21.97,245900.0,14.6005,14.6138,14.5806,14.5873,245900.0
2006-09-01 13:50:00,21.98,22.01,21.97,21.98,214200.0,14.5939,14.6138,14.5873,14.5939,214200.0
2006-09-01 14:00:00,21.98,21.98,21.91,21.94,252900.0,14.5939,14.5939,14.5474,14.5673,252900.0
2006-09-01 14:10:00,21.94,21.96,21.93,21.95,139100.0,14.5673,14.5806,14.5607,14.574,139100.0
2006-09-01 14:20:00,21.96,21.96,21.93,21.95,158200.0,14.5806,14.5806,14.5607,14.574,158200.0
2006-09-01 14:30:00,21.95,21.97,21.88,21.91,290800.0,14.574,14.5873,14.5275,14.5474,290800.0
2006-09-01 14:40:00,21.91,22.0,21.91,21.97,152900.0,14.5474,14.6072,14.5474,14.5873,152900.0
2006-09-01 14:50:00,21.97,22.0,21.95,21.98,230300.0,14.5873,14.6072,14.574,14.5939,230300.0
2006-09-01 15:00:00,21.97,22.04,21.91,21.94,561100.0,14.5873,14.6337,14.5474,14.5673,561100.0
2006-09-01 15:10:00,21.93,21.93,21.87,21.91,271900.0,14.5607,14.5607,14.5209,14.5474,271900.0
2006-09-01 15:20:00,21.91,21.97,21.9,21.92,308400.0,14.5474,14.5873,14.5408,14.5541,308400.0
2006-09-01 15:30:00,21.93,21.95,21.92,21.94,199000.0,14.5607,14.574,14.5541,14.5673,199000.0
2006-09-01 15:40:00,21.94,21.98,21.9,21.97,435600.0,14.5673,14.5939,14.5408,14.5873,435600.0
2006-09-01 15:50:00,21.97,21.99,21.94,21.97,572000.0,14.5873,14.6005,14.5673,14.5873,572000.0
2006-09-05 09:30:00,21.86,22.15,21.63,21.63,501200.0,14.5142,14.7068,14.3615,14.3615,501200.0
2006-09-05 09:40:00,21.63,21.76,21.62,21.76,415900.0,14.3615,14.4478,14.3549,14.4478,415900.0
2006-09-05 09:50:00,21.75,21.77,21.7,21.74,382900.0,14.4412,14.4545,14.408,14.4345,382900.0
2006-09-05 10:00:00,21.73,21.85,21.71,21.84,381700.0,14.4279,14.5076,14.4146,14.5009,381700.0
2006-09-05 10:10:00,21.85,21.92,21.76,21.85,321200.0,14.5076,14.5541,14.4478,14.5076,321200.0
2006-09-05 10:20:00,21.85,21.86,21.74,21.75,255000.0,14.5076,14.5142,14.4345,14.4412,255000.0
2006-09-05 10:30:00,21.74,21.75,21.67,21.69,303600.0,14.4345,14.4412,14.3881,14.4013,303600.0
2006-09-05 10:40:00,21.69,21.71,21.65,21.67,323300.0,14.4013,14.4146,14.3748,14.3881,323300.0
2006-09-05 10:50:00,21.68,21.74,21.67,21.74,178000.0,14.3947,14.4345,14.3881,14.4345,178000.0
2006-09-05 11:00:00,21.73,21.75,21.68,21.7,247200.0,14.4279,14.4412,14.3947,14.408,247200.0
2006-09-05 11:10:00,21.7,21.72,21.68,21.7,154800.0,14.408,14.4213,14.3947,14.408,154800.0
2006-09-05 11:20:00,21.7,21.74,21.69,21.72,213600.0,14.408,14.4345,14.4013,14.4213,213600.0
2006-09-05 11:30:00,21.72,21.78,21.71,21.71,372400.0,14.4213,14.4611,14.4146,14.4146,372400.0
2006-09-05 11:40:00,21.71,21.75,21.7,21.75,255300.0,14.4146,14.4412,14.408,14.4412,255300.0
2006-09-05 11:50:00,21.75,21.93,21.75,21.92,811000.0,14.4412,14.5607,14.4412,14.5541,811000.0
2006-09-05 12:00:00,21.92,22.03,21.92,22.03,510900.0,14.5541,14.6271,14.5541,14.6271,510900.0
2006-09-05 12:10:00,22.03,22.04,21.98,22.0,320200.0,14.6271,14.6337,14.5939,14.6072,320200.0
2006-09-05 12:20:00,22.0,22.1,21.99,22.1,465200.0,14.6072,14.6736,14.6005,14.6736,465200.0
2006-09-05 12:30:00,22.1,22.17,22.09,22.14,316700.0,14.6736,14.72,14.6669,14.7001,316700.0
2006-09-05 12:40:00,22.13,22.17,22.09,22.09,247700.0,14.6935,14.72,14.6669,14.6669,247700.0
2006-09-05 12:50:00,22.09,22.15,22.08,22.12,128100.0,14.6669,14.7068,14.6603,14.6868,128100.0
2006-09-05 13:00:00,22.12,22.14,22.09,22.13,426600.0,14.6868,14.7001,14.6669,14.6935,426600.0
2006-09-05 13:10:00,22.13,22.2,22.12,22.2,125200.0,14.6935,14.74,14.6868,14.74,125200.0
2006-09-05 13:20:00,22.19,22.25,22.16,22.25,221300.0,14.7333,14.7732,14.7134,14.7732,221300.0
2006-09-05 13:30:00,22.25,22.29,22.18,22.22,304400.0,14.7732,14.7997,14.7267,14.7532,304400.0
2006-09-05 13:40:00,22.22,22.23,22.18,22.18,124500.0,14.7532,14.7599,14.7267,14.7267,124500.0
2006-09-05 13:50:00,22.17,22.23,22.16,22.22,159700.0,14.72,14.7599,14.7134,14.7532,159700.0
2006-09-05 14:00:00,22.23,22.4,22.22,22.4,380700.0,14.7599,14.8728,14.7532,14.8728,380700.0
2006-09-05 14:10:00,22.4,22.48,22.39,22.45,412800.0,14.8728,14.9259,14.8661,14.906,412800.0
2006-09-05 14:20:00,22.45,22.45,22.37,22.43,260900.0,14.906,14.906,14.8528,14.8927,260900.0
2006-09-05 14:30:00,22.43,22.44,22.0,22.42,171700.0,14.8927,14.8993,14.6072,14.886,171700.0
2006-09-05 14:40:00,22.42,22.47,22.4,22.46,235000.0,14.886,14.9192,14.8728,14.9126,235000.0
2006-09-05 14:50:00,22.47,22.52,22.45,22.51,471700.0,14.9192,14.9524,14.906,14.9458,471700.0
2006-09-05 15:00:00,22.51,22.52,22.4,22.41,280600.0,14.9458,14.9524,14.8728,14.8794,280600.0
2006-09-05 15:10:00,22.4,22.42,22.1,22.39,387700.0,14.8728,14.886,14.6736,14.8661,387700.0
2006-09-05 15:20:00,22.39,22.42,22.34,22.4,217200.0,14.8661,14.886,14.8329,14.8728,217200.0
2006-09-05 15:30:00,22.38,22.39,22.34,22.35,260400.0,14.8595,14.8661,14.8329,14.8396,260400.0
2006-09-05 15:40:00,22.35,22.39,22.33,22.37,417900.0,14.8396,14.8661,14.8263,14.8528,417900.0
2006-09-05 15:50:00,22.37,22.4,22.35,22.39,378100.0,14.8528,14.8728,14.8396,14.8661,378100.0
2006-09-06 09:30:00,21.95,22.03,21.79,22.03,2279600.0,14.574,14.6271,14.4677,14.6271,2279600.0
2006-09-06 09:40:00,22.03,22.19,21.95,22.03,1676400.0,14.6271,14.7333,14.574,14.6271,1676400.0
2006-09-06 09:50:00,22.03,22.11,21.99,22.06,914600.0,14.6271,14.6802,14.6005,14.647,914600.0
2006-09-06 10:00:00,22.06,22.19,22.03,22.15,947100.0,14.647,14.7333,14.6271,14.7068,947100.0
2006-09-06 10:10:00,22.15,22.31,22.15,22.31,812500.0,14.7068,14.813,14.7068,14.813,812500.0
2006-09-06 10:20:00,22.3,22.33,22.22,22.23,634900.0,14.8064,14.8263,14.7532,14.7599,634900.0
2006-09-06 10:30:00,22.22,22.29,22.19,22.29,543900.0,14.7532,14.7997,14.7333,14.7997,543900.0
2006-09-06 10:40:00,22.28,22.47,22.28,22.31,601400.0,14.7931,14.9192,14.7931,14.813,601400.0
2006-09-06 10:50:00,22.31,22.4,22.3,22.35,376700.0,14.813,14.8728,14.8064,14.8396,376700.0
2006-09-06 11:00:00,22.35,22.64,22.35,22.64,817200.0,14.8396,15.0321,14.8396,15.0321,817200.0
2006-09-06 11:10:00,22.64,22.71,22.54,22.55,872200.0,15.0321,15.0786,14.9657,14.9723,872200.0
2006-09-06 11:20:00,22.55,22.6,22.48,22.58,590100.0,14.9723,15.0055,14.9259,14.9923,590100.0
2006-09-06 11:30:00,22.57,22.57,22.45,22.48,406200.0,14.9856,14.9856,14.906,14.9259,406200.0
2006-09-06 11:40:00,22.49,22.64,22.48,22.56,343900.0,14.9325,15.0321,14.9259,14.979,343900.0
2006-09-06 11:50:00,22.56,22.57,22.48,22.49,297700.0,14.979,14.9856,14.9259,14.9325,297700.0
2006-09-06 12:00:00,22.49,22.49,22.44,22.49,318100.0,14.9325,14.9325,14.8993,14.9325,318100.0
2006-09-06 12:10:00,22.49,22.51,22.45,22.49,199500.0,14.9325,14.9458,14.906,14.9325,199500.0
2006-09-06 12:20:00,22.5,22.53,22.46,22.53,158600.0,14.9392,14.9591,14.9126,14.9591,158600.0
2006-09-06 12:30:00,22.52,22.53,22.31,22.35,328000.0,14.9524,14.9591,14.813,14.8396,328000.0
2006-09-06 12:40:00,22.35,22.43,22.34,22.39,217300.0,14.8396,14.8927,14.8329,14.8661,217300.0
2006-09-06 12:50:00,22.4,22.4,22.35,22.36,321000.0,14.8728,14.8728,14.8396,14.8462,321000.0
2006-09-06 13:00:00,22.36,22.4,22.28,22.28,255400.0,14.8462,14.8728,14.7931,14.7931,255400.0
2006-09-06 13:10:00,22.29,22.29,22.2,22.2,493200.0,14.7997,14.7997,14.74,14.74,493200.0
2006-09-06 13:20:00,22.2,22.25,22.17,22.25,349300.0,14.74,14.7732,14.72,14.7732,349300.0
2006-09-06 13:30:00,22.25,22.25,22.11,22.14,313800.0,14.7732,14.7732,14.6802,14.7001,313800.0
2006-09-06 13:40:00,22.14,22.27,22.1,22.27,285200.0,14.7001,14.7864,14.6736,14.7864,285200.0
2006-09-06 13:50:00,22.28,22.28,22.15,22.23,205700.0,14.7931,14.7931,14.7068,14.7599,205700.0
2006-09-06 14:00:00,22.22,22.24,22.16,22.22,242900.0,14.7532,14.7665,14.7134,14.7532,242900.0
2006-09-06 14:10:00,22.22,22.23,22.06,22.08,512000.0,14.7532,14.7599,14.647,14.6603,512000.0
2006-09-06 14:20:00,22.08,22.23,22.07,22.2,267000.0,14.6603,14.7599,14.6536,14.74,267000.0
2006-09-06 14:30:00,22.19,22.22,22.17,22.21,297500.0,14.7333,14.7532,14.72,14.7466,297500.0
2006-09-06 14:40:00,22.21,22.23,22.15,22.17,138800.0,14.7466,14.7599,14.7068,14.72,138800.0
2006-09-06 14:50:00,22.18,22.22,22.14,22.15,264200.0,14.7267,14.7532,14.7001,14.7068,264200.0
2006-09-06 15:00:00,22.14,22.16,22.0,22.13,515700.0,14.7001,14.7134,14.6072,14.6935,515700.0
2006-09-06 15:10:00,22.14,22.14,22.05,22.07,223900.0,14.7001,14.7001,14.6404,14.6536,223900.0
2006-09-06 15:20:00,22.06,22.06,21.97,22.01,402800.0,14.647,14.647,14.5873,14.6138,402800.0
2006-09-06 15:30:00,22.0,22.03,21.94,21.94,322600.0,14.6072,14.6271,14.5673,14.5673,322600.0
2006-09-06 15:40:00,21.93,21.95,21.88,21.9,706500.0,14.5607,14.574,14.5275,14.5408,706500.0
2006-09-06 15:50:00,21.9,21.94,21.88,21.93,811100.0,14.5408,14.5673,14.5275,14.5607,811100.0
2006-09-07 09:30:00,21.71,21.79,21.25,21.43,690500.0,14.4146,14.4677,14.1092,14.2287,690500.0
2006-09-07 09:40:00,21.43,21.58,21.4,21.49,641300.0,14.2287,14.3283,14.2088,14.2685,641300.0
2006-09-07 09:50:00,21.48,21.49,21.33,21.43,432300.0,14.2619,14.2685,14.1623,14.2287,432300.0
2006-09-07 10:00:00,21.42,21.43,21.25,21.26,443900.0,14.2221,14.2287,14.1092,14.1158,443900.0
2006-09-07 10:10:00,21.26,21.5,21.17,21.23,1009400.0,14.1158,14.2752,14.0561,14.0959,1009400.0
2006-09-07 10:20:00,21.23,21.25,21.17,21.19,464900.0,14.0959,14.1092,14.0561,14.0694,464900.0
2006-09-07 10:30:00,21.2,21.4,21.19,21.4,607400.0,14.076,14.2088,14.0694,14.2088,607400.0
2006-09-07 10:40:00,21.4,21.47,21.3,21.3,503300.0,14.2088,14.2553,14.1424,14.1424,503300.0
2006-09-07 10:50:00,21.3,21.39,21.29,21.37,350300.0,14.1424,14.2022,14.1358,14.1889,350300.0
2006-09-07 11:00:00,21.37,21.52,21.37,21.44,593400.0,14.1889,14.2885,14.1889,14.2354,593400.0
2006-09-07 11:10:00,21.43,21.49,21.39,21.45,302700.0,14.2287,14.2685,14.2022,14.242,302700.0
2006-09-07 11:20:00,21.45,21.49,21.44,21.48,122000.0,14.242,14.2685,14.2354,14.2619,122000.0
2006-09-07 11:30:00,21.49,21.55,21.47,21.52,406400.0,14.2685,14.3084,14.2553,14.2885,406400.0
2006-09-07 11:40:00,21.52,21.54,21.47,21.49,167400.0,14.2885,14.3017,14.2553,14.2685,167400.0
2006-09-07 11:50:00,21.5,21.63,21.49,21.62,328600.0,14.2752,14.3615,14.2685,14.3549,328600.0
2006-09-07 12:00:00,21.61,21.69,21.6,21.66,356600.0,14.3482,14.4013,14.3416,14.3814,356600.0
2006-09-07 12:10:00,21.66,21.66,21.61,21.64,242300.0,14.3814,14.3814,14.3482,14.3681,242300.0
2006-09-07 12:20:00,21.64,21.64,21.58,21.6,340300.0,14.3681,14.3681,14.3283,14.3416,340300.0
2006-09-07 12:30:00,21.6,21.62,21.51,21.52,190800.0,14.3416,14.3549,14.2818,14.2885,190800.0
2006-09-07 12:40:00,21.52,21.52,21.43,21.44,138000.0,14.2885,14.2885,14.2287,14.2354,138000.0
2006-09-07 12:50:00,21.44,21.5,21.44,21.47,135300.0,14.2354,14.2752,14.2354,14.2553,135300.0
2006-09-07 13:00:00,21.47,21.48,21.43,21.46,187000.0,14.2553,14.2619,14.2287,14.2486,187000.0
2006-09-07 13:10:00,21.46,21.5,21.45,21.49,187000.0,14.2486,14.2752,14.242,14.2685,187000.0
2006-09-07 13:20:00,21.49,21.5,21.44,21.45,128300.0,14.2685,14.2752,14.2354,14.242,128300.0
2006-09-07 13:30:00,21.44,21.51,21.41,21.5,162800.0,14.2354,14.2818,14.2154,14.2752,162800.0
2006-09-07 13:40:00,21.5,21.68,21.49,21.67,373900.0,14.2752,14.3947,14.2685,14.3881,373900.0
2006-09-07 13:50:00,21.66,21.66,21.56,21.58,364800.0,14.3814,14.3814,14.315,14.3283,364800.0
2006-09-07 14:00:00,21.58,21.6,21.55,21.6,128500.0,14.3283,14.3416,14.3084,14.3416,128500.0
2006-09-07 14:10:00,21.59,21.6,21.45,21.52,325600.0,14.3349,14.3416,14.242,14.2885,325600.0
2006-09-07 14:20:00,21.51,21.54,21.48,21.48,171300.0,14.2818,14.3017,14.2619,14.2619,171300.0
2006-09-07 14:30:00,21.48,21.51,21.43,21.43,255900.0,14.2619,14.2818,14.2287,14.2287,255900.0
2006-09-07 14:40:00,21.42,21.47,21.38,21.47,253400.0,14.2221,14.2553,14.1955,14.2553,253400.0
2006-09-07 14:50:00,21.47,21.5,21.43,21.48,186700.0,14.2553,14.2752,14.2287,14.2619,186700.0
2006-09-07 15:00:00,21.48,21.49,21.37,21.37,223300.0,14.2619,14.2685,14.1889,14.1889,223300.0
2006-09-07 15:10:00,21.37,21.41,21.34,21.36,174600.0,14.1889,14.2154,14.169,14.1822,174600.0
2006-09-07 15:20:00,21.36,21.45,21.33,21.44,223400.0,14.1822,14.242,14.1623,14.2354,223400.0
2006-09-07 15:30:00,21.44,21.44,21.36,21.42,277500.0,14.2354,14.2354,14.1822,14.2221,277500.0
2006-09-07 15:40:00,21.42,21.46,21.36,21.43,322700.0,14.2221,14.2486,14.1822,14.2287,322700.0
2006-09-07 15:50:00,21.43,21.47,21.4,21.41,370600.0,14.2287,14.2553,14.2088,14.2154,370600.0
2006-09-08 09:30:00,21.53,21.69,21.5,21.63,647600.0,14.2951,14.4013,14.2752,14.3615,647600.0
2006-09-08 09:40:00,21.63,21.68,21.56,21.68,336100.0,14.3615,14.3947,14.315,14.3947,336100.0
2006-09-08 09:50:00,21.67,21.83,21.65,21.82,673700.0,14.3881,14.4943,14.3748,14.4877,673700.0
2006-09-08 10:00:00,21.83,21.87,21.72,21.76,359800.0,14.4943,14.5209,14.4213,14.4478,359800.0
2006-09-08 10:10:00,21.76,21.78,21.63,21.69,303400.0,14.4478,14.4611,14.3615,14.4013,303400.0
2006-09-08 10:20:00,21.7,21.74,21.64,21.69,189300.0,14.408,14.4345,14.3681,14.4013,189300.0
2006-09-08 10:30:00,21.69,21.76,21.66,21.71,288100.0,14.4013,14.4478,14.3814,14.4146,288100.0
2006-09-08 10:40:00,21.72,21.73,21.6,21.7,209400.0,14.4213,14.4279,14.3416,14.408,209400.0
2006-09-08 10:50:00,21.71,21.74,21.64,21.71,203100.0,14.4146,14.4345,14.3681,14.4146,203100.0
2006-09-08 11:00:00,21.71,21.73,21.65,21.7,88300.0,14.4146,14.4279,14.3748,14.408,88300.0
2006-09-08 11:10:00,21.7,21.71,21.67,21.69,73800.0,14.408,14.4146,14.3881,14.4013,73800.0
2006-09-08 11:20:00,21.69,21.7,21.64,21.67,302400.0,14.4013,14.408,14.3681,14.3881,302400.0
2006-09-08 11:30:00,21.67,21.68,21.56,21.6,337400.0,14.3881,14.3947,14.315,14.3416,337400.0
2006-09-08 11:40:00,21.6,21.61,21.54,21.57,128000.0,14.3416,14.3482,14.3017,14.3217,128000.0
2006-09-08 11:50:00,21.58,21.61,21.5,21.51,170400.0,14.3283,14.3482,14.2752,14.2818,170400.0
2006-09-08 12:00:00,21.51,21.52,21.42,21.45,561400.0,14.2818,14.2885,14.2221,14.242,561400.0
2006-09-08 12:10:00,21.46,21.56,21.43,21.56,363900.0,14.2486,14.315,14.2287,14.315,363900.0
2006-09-08 12:20:00,21.55,21.57,21.46,21.46,494000.0,14.3084,14.3217,14.2486,14.2486,494000.0
2006-09-08 12:30:00,21.47,21.47,21.41,21.45,179600.0,14.2553,14.2553,14.2154,14.242,179600.0
2006-09-08 12:40:00,21.45,21.5,21.45,21.48,102200.0,14.242,14.2752,14.242,14.2619,102200.0
2006-09-08 12:50:00,21.48,21.51,21.44,21.5,113400.0,14.2619,14.2818,14.2354,14.2752,113400.0
2006-09-08 13:00:00,21.49,21.52,21.46,21.47,86300.0,14.2685,14.2885,14.2486,14.2553,86300.0
2006-09-08 13:10:00,21.47,21.51,21.44,21.51,77700.0,14.2553,14.2818,14.2354,14.2818,77700.0
2006-09-08 13:20:00,21.51,21.57,21.5,21.55,430400.0,14.2818,14.3217,14.2752,14.3084,430400.0
2006-09-08 13:30:00,21.55,21.56,21.52,21.55,86000.0,14.3084,14.315,14.2885,14.3084,86000.0
2006-09-08 13:40:00,21.55,21.6,21.48,21.49,128500.0,14.3084,14.3416,14.2619,14.2685,128500.0
2006-09-08 13:50:00,21.48,21.7,21.48,21.7,276800.0,14.2619,14.408,14.2619,14.408,276800.0
2006-09-08 14:00:00,21.7,21.7,21.64,21.65,282300.0,14.408,14.408,14.3681,14.3748,282300.0
2006-09-08 14:10:00,21.65,21.73,21.65,21.72,420500.0,14.3748,14.4279,14.3748,14.4213,420500.0
2006-09-08 14:20:00,21.73,21.77,21.7,21.72,209600.0,14.4279,14.4545,14.408,14.4213,209600.0
2006-09-08 14:30:00,21.72,21.76,21.71,21.76,176700.0,14.4213,14.4478,14.4146,14.4478,176700.0
2006-09-08 14:40:00,21.76,21.77,21.71,21.76,258600.0,14.4478,14.4545,14.4146,14.4478,258600.0
2006-09-08 14:50:00,21.77,21.86,21.76,21.85,270600.0,14.4545,14.5142,14.4478,14.5076,270600.0
2006-09-08 15:00:00,21.85,21.87,21.73,21.75,252400.0,14.5076,14.5209,14.4279,14.4412,252400.0
2006-09-08 15:10:00,21.75,21.82,21.74,21.78,227600.0,14.4412,14.4877,14.4345,14.4611,227600.0
2006-09-08 15:20:00,21.78,21.83,21.77,21.81,242700.0,14.4611,14.4943,14.4545,14.481,242700.0
2006-09-08 15:30:00,21.8,21.81,21.73,21.78,275900.0,14.4744,14.481,14.4279,14.4611,275900.0
2006-09-08 15:40:00,21.79,21.81,21.73,21.73,355800.0,14.4677,14.481,14.4279,14.4279,355800.0
2006-09-08 15:50:00,21.73,21.8,21.7,21.8,534900.0,14.4279,14.4744,14.408,14.4744,534900.0
2006-09-11 09:30:00,21.5,21.72,21.45,21.57,306500.0,14.2752,14.4213,14.242,14.3217,306500.0
2006-09-11 09:40:00,21.57,21.72,21.5,21.58,431500.0,14.3217,14.4213,14.2752,14.3283,431500.0
2006-09-11 09:50:00,21.58,21.65,21.51,21.58,374700.0,14.3283,14.3748,14.2818,14.3283,374700.0
2006-09-11 10:00:00,21.58,21.66,21.56,21.58,334700.0,14.3283,14.3814,14.315,14.3283,334700.0
2006-09-11 10:10:00,21.58,21.64,21.51,21.52,320800.0,14.3283,14.3681,14.2818,14.2885,320800.0
2006-09-11 10:20:00,21.51,21.54,21.36,21.37,283400.0,14.2818,14.3017,14.1822,14.1889,283400.0
2006-09-11 10:30:00,21.37,21.49,21.36,21.44,289100.0,14.1889,14.2685,14.1822,14.2354,289100.0
2006-09-11 10:40:00,21.45,21.48,21.35,21.37,207500.0,14.242,14.2619,14.1756,14.1889,207500.0
2006-09-11 10:50:00,21.38,21.45,21.36,21.43,135900.0,14.1955,14.242,14.1822,14.2287,135900.0
2006-09-11 11:00:00,21.43,21.48,21.41,21.48,227800.0,14.2287,14.2619,14.2154,14.2619,227800.0
2006-09-11 11:10:00,21.47,21.5,21.44,21.47,189700.0,14.2553,14.2752,14.2354,14.2553,189700.0
2006-09-11 11:20:00,21.47,21.49,21.42,21.44,394700.0,14.2553,14.2685,14.2221,14.2354,394700.0
2006-09-11 11:30:00,21.44,21.44,21.38,21.42,205200.0,14.2354,14.2354,14.1955,14.2221,205200.0
2006-09-11 11:40:00,21.42,21.42,21.35,21.35,234900.0,14.2221,14.2221,14.1756,14.1756,234900.0
2006-09-11 11:50:00,21.36,21.37,21.3,21.35,277100.0,14.1822,14.1889,14.1424,14.1756,277100.0
2006-09-11 12:00:00,21.34,21.4,21.34,21.4,145300.0,14.169,14.2088,14.169,14.2088,145300.0
2006-09-11 12:10:00,21.39,21.46,21.39,21.46,410100.0,14.2022,14.2486,14.2022,14.2486,410100.0
2006-09-11 12:20:00,21.46,21.55,21.45,21.54,376500.0,14.2486,14.3084,14.242,14.3017,376500.0
2006-09-11 12:30:00,21.55,21.64,21.54,21.6,736400.0,14.3084,14.3681,14.3017,14.3416,736400.0
2006-09-11 12:40:00,21.6,21.67,21.6,21.66,638900.0,14.3416,14.3881,14.3416,14.3814,638900.0
2006-09-11 12:50:00,21.65,21.74,21.63,21.68,290600.0,14.3748,14.4345,14.3615,14.3947,290600.0
2006-09-11 13:00:00,21.68,21.77,21.68,21.77,585400.0,14.3947,14.4545,14.3947,14.4545,585400.0
2006-09-11 13:10:00,21.77,21.81,21.73,21.8,272700.0,14.4545,14.481,14.4279,14.4744,272700.0
2006-09-11 13:20:00,21.8,21.95,21.79,21.9,331900.0,14.4744,14.574,14.4677,14.5408,331900.0
2006-09-11 13:30:00,21.89,21.9,21.73,21.81,303900.0,14.5341,14.5408,14.4279,14.481,303900.0
2006-09-11 13:40:00,21.8,21.9,21.8,21.86,301400.0,14.4744,14.5408,14.4744,14.5142,301400.0
2006-09-11 13:50:00,21.86,21.86,21.75,21.75,218800.0,14.5142,14.5142,14.4412,14.4412,218800.0
2006-09-11 14:00:00,21.75,21.79,21.71,21.75,212300.0,14.4412,14.4677,14.4146,14.4412,212300.0
2006-09-11 14:10:00,21.75,21.79,21.7,21.78,151900.0,14.4412,14.4677,14.408,14.4611,151900.0
2006-09-11 14:20:00,21.78,21.78,21.71,21.71,112700.0,14.4611,14.4611,14.4146,14.4146,112700.0
2006-09-11 14:30:00,21.72,21.75,21.71,21.74,118000.0,14.4213,14.4412,14.4146,14.4345,118000.0
2006-09-11 14:40:00,21.74,21.81,21.73,21.78,173000.0,14.4345,14.481,14.4279,14.4611,173000.0
2006-09-11 14:50:00,21.78,21.78,21.73,21.76,156700.0,14.4611,14.4611,14.4279,14.4478,156700.0
2006-09-11 15:00:00,21.76,21.77,21.66,21.66,410100.0,14.4478,14.4545,14.3814,14.3814,410100.0
2006-09-11 15:10:00,21.68,21.69,21.57,21.59,328800.0,14.3947,14.4013,14.3217,14.3349,328800.0
2006-09-11 15:20:00,21.59,21.67,21.58,21.64,219800.0,14.3349,14.3881,14.3283,14.3681,219800.0
2006-09-11 15:30:00,21.64,21.68,21.63,21.67,169600.0,14.3681,14.3947,14.3615,14.3881,169600.0
2006-09-11 15:40:00,21.67,21.68,21.59,21.64,725900.0,14.3881,14.3947,14.3349,14.3681,725900.0
2006-09-11 15:50:00,21.64,21.75,21.61,21.69,813100.0,14.3681,14.4412,14.3482,14.4013,813100.0
2006-09-12 09:30:00,21.99,22.0,21.8,21.91,384600.0,14.6005,14.6072,14.4744,14.5474,384600.0
2006-09-12 09:40:00,21.91,22.04,21.9,22.02,517300.0,14.5474,14.6337,14.5408,14.6204,517300.0
2006-09-12 09:50:00,22.02,22.03,21.83,21.84,370800.0,14.6204,14.6271,14.4943,14.5009,370800.0
2006-09-12 10:00:00,21.83,21.96,21.82,21.9,431400.0,14.4943,14.5806,14.4877,14.5408,431400.0
2006-09-12 10:10:00,21.9,22.0,21.86,22.0,413500.0,14.5408,14.6072,14.5142,14.6072,413500.0
2006-09-12 10:20:00,22.0,22.24,22.0,22.23,717600.0,14.6072,14.7665,14.6072,14.7599,717600.0
2006-09-12 10:30:00,22.23,22.3,22.17,22.3,688900.0,14.7599,14.8064,14.72,14.8064,688900.0
2006-09-12 10:40:00,22.3,22.39,22.29,22.39,430100.0,14.8064,14.8661,14.7997,14.8661,430100.0
2006-09-12 10:50:00,22.39,22.42,22.31,22.39,381700.0,14.8661,14.886,14.813,14.8661,381700.0
2006-09-12 11:00:00,22.39,22.6,22.39,22.6,599200.0,14.8661,15.0055,14.8661,15.0055,599200.0
2006-09-12 11:10:00,22.6,22.73,22.54,22.55,561000.0,15.0055,15.0919,14.9657,14.9723,561000.0
2006-09-12 11:20:00,22.54,22.59,22.51,22.55,192000.0,14.9657,14.9989,14.9458,14.9723,192000.0
2006-09-12 11:30:00,22.55,22.55,22.47,22.49,840900.0,14.9723,14.9723,14.9192,14.9325,840900.0
2006-09-12 11:40:00,22.49,22.56,22.48,22.56,566900.0,14.9325,14.979,14.9259,14.979,566900.0
2006-09-12 11:50:00,22.55,22.65,22.54,22.59,636200.0,14.9723,15.0387,14.9657,14.9989,636200.0
2006-09-12 12:00:00,22.6,22.63,22.55,22.6,365800.0,15.0055,15.0255,14.9723,15.0055,365800.0
2006-09-12 12:10:00,22.6,22.67,22.49,22.5,340400.0,15.0055,15.052,14.9325,14.9392,340400.0
2006-09-12 12:20:00,22.49,22.55,22.49,22.51,287500.0,14.9325,14.9723,14.9325,14.9458,287500.0
2006-09-12 12:30:00,22.51,22.57,22.49,22.49,136800.0,14.9458,14.9856,14.9325,14.9325,136800.0
2006-09-12 12:40:00,22.49,22.64,22.49,22.63,154900.0,14.9325,15.0321,14.9325,15.0255,154900.0
2006-09-12 12:50:00,22.64,22.65,22.57,22.59,95800.0,15.0321,15.0387,14.9856,14.9989,95800.0
2006-09-12 13:00:00,22.58,22.63,22.52,22.53,108000.0,14.9923,15.0255,14.9524,14.9591,108000.0
2006-09-12 13:10:00,22.54,22.56,22.5,22.5,209900.0,14.9657,14.979,14.9392,14.9392,209900.0
2006-09-12 13:20:00,22.5,22.52,22.5,22.51,156900.0,14.9392,14.9524,14.9392,14.9458,156900.0
2006-09-12 13:30:00,22.5,22.54,22.5,22.53,290300.0,14.9392,14.9657,14.9392,14.9591,290300.0
2006-09-12 13:40:00,22.52,22.54,22.5,22.5,349500.0,14.9524,14.9657,14.9392,14.9392,349500.0
2006-09-12 13:50:00,22.51,22.54,22.5,22.54,202700.0,14.9458,14.9657,14.9392,14.9657,202700.0
2006-09-12 14:00:00,22.54,22.54,22.49,22.52,369500.0,14.9657,14.9657,14.9325,14.9524,369500.0
2006-09-12 14:10:00,22.52,22.54,22.5,22.54,163100.0,14.9524,14.9657,14.9392,14.9657,163100.0
2006-09-12 14:20:00,22.53,22.68,22.53,22.63,296700.0,14.9591,15.0587,14.9591,15.0255,296700.0
2006-09-12 14:30:00,22.63,22.74,22.62,22.68,297700.0,15.0255,15.0985,15.0188,15.0587,297700.0
2006-09-12 14:40:00,22.68,22.74,22.65,22.73,213200.0,15.0587,15.0985,15.0387,15.0919,213200.0
2006-09-12 14:50:00,22.73,22.75,22.67,22.67,415500.0,15.0919,15.1051,15.052,15.052,415500.0
2006-09-12 15:00:00,22.66,22.68,22.61,22.64,425500.0,15.0454,15.0587,15.0122,15.0321,425500.0
2006-09-12 15:10:00,22.63,22.63,22.5,22.5,404600.0,15.0255,15.0255,14.9392,14.9392,404600.0
2006-09-12 15:20:00,22.5,22.51,22.43,22.5,670800.0,14.9392,14.9458,14.8927,14.9392,670800.0
2006-09-12 15:30:00,22.5,22.55,22.49,22.52,363100.0,14.9392,14.9723,14.9325,14.9524,363100.0
2006-09-12 15:40:00,22.52,22.6,22.52,22.55,492300.0,14.9524,15.0055,14.9524,14.9723,492300.0
2006-09-12 15:50:00,22.55,22.56,22.48,22.56,544300.0,14.9723,14.979,14.9259,14.979,544300.0
2006-09-13 09:30:00,22.65,22.7,22.45,22.47,559200.0,15.0387,15.0719,14.906,14.9192,559200.0
2006-09-13 09:40:00,22.47,22.72,22.42,22.72,517100.0,14.9192,15.0852,14.886,15.0852,517100.0
2006-09-13 09:50:00,22.72,22.84,22.61,22.63,526700.0,15.0852,15.1649,15.0122,15.0255,526700.0
2006-09-13 10:00:00,22.63,22.64,22.49,22.5,364500.0,15.0255,15.0321,14.9325,14.9392,364500.0
2006-09-13 10:10:00,22.51,22.55,22.3,22.52,541300.0,14.9458,14.9723,14.8064,14.9524,541300.0
2006-09-13 10:20:00,22.52,22.61,22.49,22.59,223500.0,14.9524,15.0122,14.9325,14.9989,223500.0
2006-09-13 10:30:00,22.59,22.59,22.41,22.43,173700.0,14.9989,14.9989,14.8794,14.8927,173700.0
2006-09-13 10:40:00,22.42,22.43,22.37,22.41,238100.0,14.886,14.8927,14.8528,14.8794,238100.0
2006-09-13 10:50:00,22.41,22.42,22.32,22.35,334000.0,14.8794,14.886,14.8196,14.8396,334000.0
2006-09-13 11:00:00,22.35,22.63,22.32,22.62,331600.0,14.8396,15.0255,14.8196,15.0188,331600.0
2006-09-13 11:10:00,22.63,22.64,22.48,22.55,222000.0,15.0255,15.0321,14.9259,14.9723,222000.0
2006-09-13 11:20:00,22.55,22.59,22.52,22.56,172600.0,14.9723,14.9989,14.9524,14.979,172600.0
2006-09-13 11:30:00,22.56,22.59,22.53,22.58,189100.0,14.979,14.9989,14.9591,14.9923,189100.0
2006-09-13 11:40:00,22.58,22.63,22.56,22.59,209000.0,14.9923,15.0255,14.979,14.9989,209000.0
2006-09-13 11:50:00,22.59,22.61,22.54,22.56,273000.0,14.9989,15.0122,14.9657,14.979,273000.0
2006-09-13 12:00:00,22.56,22.57,22.5,22.55,356500.0,14.979,14.9856,14.9392,14.9723,356500.0
2006-09-13 12:10:00,22.55,22.73,22.52,22.65,362900.0,14.9723,15.0919,14.9524,15.0387,362900.0
2006-09-13 12:20:00,22.65,22.68,22.59,22.6,321100.0,15.0387,15.0587,14.9989,15.0055,321100.0
2006-09-13 12:30:00,22.6,22.61,22.56,22.61,253200.0,15.0055,15.0122,14.979,15.0122,253200.0
2006-09-13 12:40:00,22.6,22.63,22.52,22.54,179600.0,15.0055,15.0255,14.9524,14.9657,179600.0
2006-09-13 12:50:00,22.54,22.6,22.47,22.48,211100.0,14.9657,15.0055,14.9192,14.9259,211100.0
2006-09-13 13:00:00,22.49,22.53,22.48,22.53,83900.0,14.9325,14.9591,14.9259,14.9591,83900.0
2006-09-13 13:10:00,22.54,22.6,22.53,22.56,159300.0,14.9657,15.0055,14.9591,14.979,159300.0
2006-09-13 13:20:00,22.56,22.57,22.49,22.5,99900.0,14.979,14.9856,14.9325,14.9392,99900.0
2006-09-13 13:30:00,22.5,22.62,22.49,22.6,170700.0,14.9392,15.0188,14.9325,15.0055,170700.0
2006-09-13 13:40:00,22.6,22.61,22.56,22.58,220300.0,15.0055,15.0122,14.979,14.9923,220300.0
2006-09-13 13:50:00,22.58,22.6,22.54,22.54,123400.0,14.9923,15.0055,14.9657,14.9657,123400.0
2006-09-13 14:00:00,22.55,22.58,22.53,22.56,123800.0,14.9723,14.9923,14.9591,14.979,123800.0
2006-09-13 14:10:00,22.57,22.6,22.53,22.53,123800.0,14.9856,15.0055,14.9591,14.9591,123800.0
2006-09-13 14:20:00,22.53,22.54,22.5,22.52,201200.0,14.9591,14.9657,14.9392,14.9524,201200.0
2006-09-13 14:30:00,22.52,22.61,22.51,22.6,242900.0,14.9524,15.0122,14.9458,15.0055,242900.0
2006-09-13 14:40:00,22.6,22.64,22.6,22.61,213800.0,15.0055,15.0321,15.0055,15.0122,213800.0
2006-09-13 14:50:00,22.6,22.61,22.56,22.57,265200.0,15.0055,15.0122,14.979,14.9856,265200.0
2006-09-13 15:00:00,22.57,22.59,22.55,22.57,219800.0,14.9856,14.9989,14.9723,14.9856,219800.0
2006-09-13 15:10:00,22.57,22.57,22.52,22.52,437900.0,14.9856,14.9856,14.9524,14.9524,437900.0
2006-09-13 15:20:00,22.52,22.54,22.45,22.45,248600.0,14.9524,14.9657,14.906,14.906,248600.0
2006-09-13 15:30:00,22.45,22.48,22.37,22.37,436700.0,14.906,14.9259,14.8528,14.8528,436700.0
2006-09-13 15:40:00,22.37,22.49,22.33,22.48,607700.0,14.8528,14.9325,14.8263,14.9259,607700.0
2006-09-13 15:50:00,22.48,22.55,22.46,22.53,511500.0,14.9259,14.9723,14.9126,14.9591,511500.0
2006-09-14 09:30:00,22.5,22.59,22.46,22.48,247000.0,14.9392,14.9989,14.9126,14.9259,247000.0
2006-09-14 09:40:00,22.47,22.57,22.46,22.55,217600.0,14.9192,14.9856,14.9126,14.9723,217600.0
2006-09-14 09:50:00,22.57,22.85,22.55,22.85,509900.0,14.9856,15.1715,14.9723,15.1715,509900.0
2006-09-14 10:00:00,22.85,22.92,22.58,22.65,697800.0,15.1715,15.218,14.9923,15.0387,697800.0
2006-09-14 10:10:00,22.66,22.83,22.64,22.74,335600.0,15.0454,15.1583,15.0321,15.0985,335600.0
2006-09-14 10:20:00,22.74,22.8,22.69,22.75,279800.0,15.0985,15.1383,15.0653,15.1051,279800.0
2006-09-14 10:30:00,22.76,22.82,22.75,22.76,261400.0,15.1118,15.1516,15.1051,15.1118,261400.0
2006-09-14 10:40:00,22.76,22.76,22.7,22.73,301800.0,15.1118,15.1118,15.0719,15.0919,301800.0
2006-09-14 10:50:00,22.72,22.8,22.7,22.77,247000.0,15.0852,15.1383,15.0719,15.1184,247000.0
2006-09-14 11:00:00,22.78,22.86,22.77,22.81,213400.0,15.1251,15.1782,15.1184,15.145,213400.0
2006-09-14 11:10:00,22.81,22.85,22.79,22.83,430800.0,15.145,15.1715,15.1317,15.1583,430800.0
2006-09-14 11:20:00,22.84,23.04,22.83,23.0,1141800.0,15.1649,15.2977,15.1583,15.2711,1141800.0
2006-09-14 11:30:00,23.0,23.02,22.81,22.89,605200.0,15.2711,15.2844,15.145,15.1981,605200.0
2006-09-14 11:40:00,22.89,22.95,22.86,22.91,195300.0,15.1981,15.2379,15.1782,15.2114,195300.0
2006-09-14 11:50:00,22.91,22.96,22.88,22.93,123200.0,15.2114,15.2446,15.1915,15.2247,123200.0
2006-09-14 12:00:00,22.94,22.96,22.87,22.9,175200.0,15.2313,15.2446,15.1848,15.2047,175200.0
2006-09-14 12:10:00,22.91,22.92,22.88,22.91,108500.0,15.2114,15.218,15.1915,15.2114,108500.0
2006-09-14 12:20:00,22.9,22.98,22.9,22.98,121200.0,15.2047,15.2579,15.2047,15.2579,121200.0
2006-09-14 12:30:00,22.97,22.98,22.95,22.98,65400.0,15.2512,15.2579,15.2379,15.2579,65400.0
2006-09-14 12:40:00,22.97,23.02,22.96,23.01,297600.0,15.2512,15.2844,15.2446,15.2778,297600.0
2006-09-14 12:50:00,23.01,23.03,22.91,22.95,320200.0,15.2778,15.2911,15.2114,15.2379,320200.0
2006-09-14 13:00:00,22.95,22.96,22.9,22.92,155200.0,15.2379,15.2446,15.2047,15.218,155200.0
2006-09-14 13:10:00,22.92,22.96,22.92,22.92,141100.0,15.218,15.2446,15.218,15.218,141100.0
2006-09-14 13:20:00,22.93,22.95,22.9,22.95,106000.0,15.2247,15.2379,15.2047,15.2379,106000.0
2006-09-14 13:30:00,22.94,22.95,22.91,22.91,164400.0,15.2313,15.2379,15.2114,15.2114,164400.0
2006-09-14 13:40:00,22.91,22.93,22.82,22.87,110800.0,15.2114,15.2247,15.1516,15.1848,110800.0
2006-09-14 13:50:00,22.87,22.9,22.85,22.9,170500.0,15.1848,15.2047,15.1715,15.2047,170500.0
2006-09-14 14:00:00,22.89,22.93,22.84,22.87,187500.0,15.1981,15.2247,15.1649,15.1848,187500.0
2006-09-14 14:10:00,22.87,22.9,22.84,22.89,139300.0,15.1848,15.2047,15.1649,15.1981,139300.0
2006-09-14 14:20:00,22.89,22.95,22.87,22.91,173100.0,15.1981,15.2379,15.1848,15.2114,173100.0
2006-09-14 14:30:00,22.92,22.98,22.92,22.96,272700.0,15.218,15.2579,15.218,15.2446,272700.0
2006-09-14 14:40:00,22.96,22.96,22.86,22.9,121500.0,15.2446,15.2446,15.1782,15.2047,121500.0
2006-09-14 14:50:00,22.89,22.95,22.89,22.94,185600.0,15.1981,15.2379,15.1981,15.2313,185600.0
2006-09-14 15:00:00,22.94,22.95,22.9,22.92,221500.0,15.2313,15.2379,15.2047,15.218,221500.0
2006-09-14 15:10:00,22.92,22.93,22.84,22.86,327200.0,15.218,15.2247,15.1649,15.1782,327200.0
2006-09-14 15:20:00,22.86,22.89,22.84,22.86,257000.0,15.1782,15.1981,15.1649,15.1782,257000.0
2006-09-14 15:30:00,22.87,22.93,22.86,22.93,267500.0,15.1848,15.2247,15.1782,15.2247,267500.0
2006-09-14 15:40:00,22.93,22.93,22.86,22.88,387300.0,15.2247,15.2247,15.1782,15.1915,387300.0
2006-09-14 15:50:00,22.88,22.89,22.83,22.89,412700.0,15.1915,15.1981,15.1583,15.1981,412700.0
2006-09-15 09:30:00,23.25,23.3,23.1,23.23,1731300.0,15.4371,15.4703,15.3375,15.4238,1731300.0
2006-09-15 09:40:00,23.23,23.28,23.17,23.26,541900.0,15.4238,15.457,15.384,15.4438,541900.0
2006-09-15 09:50:00,23.26,23.28,23.16,23.22,360000.0,15.4438,15.457,15.3774,15.4172,360000.0
2006-09-15 10:00:00,23.22,23.24,23.15,23.15,388200.0,15.4172,15.4305,15.3707,15.3707,388200.0
2006-09-15 10:10:00,23.15,23.17,23.09,23.14,548100.0,15.3707,15.384,15.3309,15.3641,548100.0
2006-09-15 10:20:00,23.14,23.21,23.13,23.15,366900.0,15.3641,15.4106,15.3574,15.3707,366900.0
2006-09-15 10:30:00,23.15,23.19,23.13,23.14,269700.0,15.3707,15.3973,15.3574,15.3641,269700.0
2006-09-15 10:40:00,23.14,23.17,23.13,23.14,276500.0,15.3641,15.384,15.3574,15.3641,276500.0
2006-09-15 10:50:00,23.14,23.15,23.06,23.09,339000.0,15.3641,15.3707,15.311,15.3309,339000.0
2006-09-15 11:00:00,23.09,23.13,23.06,23.09,376600.0,15.3309,15.3574,15.311,15.3309,376600.0
2006-09-15 11:10:00,23.09,23.1,23.0,23.0,233900.0,15.3309,15.3375,15.2711,15.2711,233900.0
2006-09-15 11:20:00,23.0,23.12,22.99,23.11,256700.0,15.2711,15.3508,15.2645,15.3442,256700.0
2006-09-15 11:30:00,23.1,23.11,22.99,23.03,295200.0,15.3375,15.3442,15.2645,15.2911,295200.0
2006-09-15 11:40:00,23.03,23.04,22.9,22.97,294000.0,15.2911,15.2977,15.2047,15.2512,294000.0
2006-09-15 11:50:00,22.96,22.97,22.9,22.91,227700.0,15.2446,15.2512,15.2047,15.2114,227700.0
2006-09-15 12:00:00,22.91,22.91,22.78,22.82,268400.0,15.2114,15.2114,15.1251,15.1516,268400.0
2006-09-15 12:10:00,22.83,22.94,22.81,22.94,171700.0,15.1583,15.2313,15.145,15.2313,171700.0
2006-09-15 12:20:00,22.94,22.96,22.9,22.93,241100.0,15.2313,15.2446,15.2047,15.2247,241100.0
2006-09-15 12:30:00,22.92,22.94,22.84,22.89,143000.0,15.218,15.2313,15.1649,15.1981,143000.0
2006-09-15 12:40:00,22.89,22.9,22.82,22.85,128300.0,15.1981,15.2047,15.1516,15.1715,128300.0
2006-09-15 12:50:00,22.85,22.85,22.78,22.85,195500.0,15.1715,15.1715,15.1251,15.1715,195500.0
2006-09-15 13:00:00,22.84,22.96,22.83,22.96,166700.0,15.1649,15.2446,15.1583,15.2446,166700.0
2006-09-15 13:10:00,22.96,23.0,22.95,22.97,122600.0,15.2446,15.2711,15.2379,15.2512,122600.0
2006-09-15 13:20:00,22.96,23.03,22.95,22.97,162400.0,15.2446,15.2911,15.2379,15.2512,162400.0
2006-09-15 13:30:00,22.97,23.01,22.96,23.0,159900.0,15.2512,15.2778,15.2446,15.2711,159900.0
2006-09-15 13:40:00,23.0,23.07,23.0,23.04,173200.0,15.2711,15.3176,15.2711,15.2977,173200.0
2006-09-15 13:50:00,23.04,23.04,22.98,22.99,111000.0,15.2977,15.2977,15.2579,15.2645,111000.0
2006-09-15 14:00:00,22.98,23.02,22.95,23.01,116300.0,15.2579,15.2844,15.2379,15.2778,116300.0
2006-09-15 14:10:00,23.01,23.07,23.01,23.02,107100.0,15.2778,15.3176,15.2778,15.2844,107100.0
2006-09-15 14:20:00,23.02,23.04,23.0,23.02,84900.0,15.2844,15.2977,15.2711,15.2844,84900.0
2006-09-15 14:30:00,23.03,23.07,23.01,23.04,141700.0,15.2911,15.3176,15.2778,15.2977,141700.0
2006-09-15 14:40:00,23.04,23.09,22.97,23.06,261200.0,15.2977,15.3309,15.2512,15.311,261200.0
2006-09-15 14:50:00,23.07,23.08,23.05,23.06,193000.0,15.3176,15.3242,15.3043,15.311,193000.0
2006-09-15 15:00:00,23.06,23.11,23.06,23.08,332400.0,15.311,15.3442,15.311,15.3242,332400.0
2006-09-15 15:10:00,23.07,23.13,23.05,23.1,224900.0,15.3176,15.3574,15.3043,15.3375,224900.0
2006-09-15 15:20:00,23.1,23.15,23.05,23.05,312200.0,15.3375,15.3707,15.3043,15.3043,312200.0
2006-09-15 15:30:00,23.05,23.14,23.03,23.07,311900.0,15.3043,15.3641,15.2911,15.3176,311900.0
2006-09-15 15:40:00,23.07,23.12,23.07,23.07,305500.0,15.3176,15.3508,15.3176,15.3176,305500.0
2006-09-15 15:50:00,23.07,23.07,22.97,23.03,798000.0,15.3176,15.3176,15.2512,15.2911,798000.0
2006-09-18 09:30:00,22.97,23.26,22.9,23.2,389000.0,15.2512,15.4438,15.2047,15.4039,389000.0
2006-09-18 09:40:00,23.18,23.33,23.12,23.26,272200.0,15.3906,15.4902,15.3508,15.4438,272200.0
2006-09-18 09:50:00,23.26,23.32,23.18,23.23,206200.0,15.4438,15.4836,15.3906,15.4238,206200.0
2006-09-18 10:00:00,23.22,23.29,23.11,23.28,159500.0,15.4172,15.4637,15.3442,15.457,159500.0
2006-09-18 10:10:00,23.29,23.33,23.18,23.25,206200.0,15.4637,15.4902,15.3906,15.4371,206200.0
2006-09-18 10:20:00,23.25,23.31,23.16,23.22,300700.0,15.4371,15.477,15.3774,15.4172,300700.0
2006-09-18 10:30:00,23.23,23.24,23.15,23.22,119900.0,15.4238,15.4305,15.3707,15.4172,119900.0
2006-09-18 10:40:00,23.22,23.22,23.12,23.12,140800.0,15.4172,15.4172,15.3508,15.3508,140800.0
2006-09-18 10:50:00,23.1,23.11,23.0,23.07,265000.0,15.3375,15.3442,15.2711,15.3176,265000.0
2006-09-18 11:00:00,23.06,23.07,23.02,23.06,150500.0,15.311,15.3176,15.2844,15.311,150500.0
2006-09-18 11:10:00,23.05,23.11,23.05,23.11,189600.0,15.3043,15.3442,15.3043,15.3442,189600.0
2006-09-18 11:20:00,23.1,23.13,23.02,23.1,130700.0,15.3375,15.3574,15.2844,15.3375,130700.0
2006-09-18 11:30:00,23.1,23.17,23.1,23.13,220800.0,15.3375,15.384,15.3375,15.3574,220800.0
2006-09-18 11:40:00,23.13,23.18,23.1,23.18,133900.0,15.3574,15.3906,15.3375,15.3906,133900.0
2006-09-18 11:50:00,23.17,23.17,23.11,23.12,125200.0,15.384,15.384,15.3442,15.3508,125200.0
2006-09-18 12:00:00,23.11,23.12,23.0,23.04,160700.0,15.3442,15.3508,15.2711,15.2977,160700.0
2006-09-18 12:10:00,23.03,23.06,22.99,23.03,128700.0,15.2911,15.311,15.2645,15.2911,128700.0
2006-09-18 12:20:00,23.03,23.05,22.95,23.02,178800.0,15.2911,15.3043,15.2379,15.2844,178800.0
2006-09-18 12:30:00,23.01,23.07,23.0,23.0,78600.0,15.2778,15.3176,15.2711,15.2711,78600.0
2006-09-18 12:40:00,23.0,23.09,23.0,23.07,67700.0,15.2711,15.3309,15.2711,15.3176,67700.0
2006-09-18 12:50:00,23.06,23.17,23.06,23.16,107800.0,15.311,15.384,15.311,15.3774,107800.0
2006-09-18 13:00:00,23.17,23.17,23.12,23.14,74300.0,15.384,15.384,15.3508,15.3641,74300.0
2006-09-18 13:10:00,23.14,23.16,23.11,23.14,49200.0,15.3641,15.3774,15.3442,15.3641,49200.0
2006-09-18 13:20:00,23.15,23.19,23.12,23.13,85900.0,15.3707,15.3973,15.3508,15.3574,85900.0
2006-09-18 13:30:00,23.13,23.13,23.02,23.04,148400.0,15.3574,15.3574,15.2844,15.2977,148400.0
2006-09-18 13:40:00,23.04,23.06,22.98,23.0,204700.0,15.2977,15.311,15.2579,15.2711,204700.0
2006-09-18 13:50:00,23.0,23.01,22.9,22.92,753300.0,15.2711,15.2778,15.2047,15.218,753300.0
2006-09-18 14:00:00,22.92,22.94,22.83,22.89,182100.0,15.218,15.2313,15.1583,15.1981,182100.0
2006-09-18 14:10:00,22.9,22.93,22.86,22.89,158900.0,15.2047,15.2247,15.1782,15.1981,158900.0
2006-09-18 14:20:00,22.89,22.94,22.87,22.9,188000.0,15.1981,15.2313,15.1848,15.2047,188000.0
2006-09-18 14:30:00,22.9,22.91,22.76,22.77,276700.0,15.2047,15.2114,15.1118,15.1184,276700.0
2006-09-18 14:40:00,22.77,22.77,22.67,22.77,256600.0,15.1184,15.1184,15.052,15.1184,256600.0
2006-09-18 14:50:00,22.78,22.81,22.73,22.74,203800.0,15.1251,15.145,15.0919,15.0985,203800.0
2006-09-18 15:00:00,22.75,22.84,22.73,22.8,146100.0,15.1051,15.1649,15.0919,15.1383,146100.0
2006-09-18 15:10:00,22.8,22.83,22.73,22.74,211000.0,15.1383,15.1583,15.0919,15.0985,211000.0
2006-09-18 15:20:00,22.74,22.79,22.72,22.75,283000.0,15.0985,15.1317,15.0852,15.1051,283000.0
2006-09-18 15:30:00,22.75,22.8,22.74,22.76,604500.0,15.1051,15.1383,15.0985,15.1118,604500.0
2006-09-18 15:40:00,22.77,22.79,22.74,22.76,294900.0,15.1184,15.1317,15.0985,15.1118,294900.0
2006-09-18 15:50:00,22.75,22.85,22.74,22.83,695100.0,15.1051,15.1715,15.0985,15.1583,695100.0
2006-09-19 09:30:00,23.0,23.08,22.75,22.87,605000.0,15.2711,15.3242,15.1051,15.1848,605000.0
2006-09-19 09:40:00,22.86,22.95,22.82,22.85,255400.0,15.1782,15.2379,15.1516,15.1715,255400.0
2006-09-19 09:50:00,22.84,23.0,22.84,22.99,876600.0,15.1649,15.2711,15.1649,15.2645,876600.0
2006-09-19 10:00:00,23.0,23.0,22.88,22.95,832800.0,15.2711,15.2711,15.1915,15.2379,832800.0
2006-09-19 10:10:00,22.94,22.95,22.85,22.9,478300.0,15.2313,15.2379,15.1715,15.2047,478300.0
2006-09-19 10:20:00,22.9,23.05,22.89,22.99,1207400.0,15.2047,15.3043,15.1981,15.2645,1207400.0
2006-09-19 10:30:00,22.99,23.17,22.98,23.15,530700.0,15.2645,15.384,15.2579,15.3707,530700.0
2006-09-19 10:40:00,23.15,23.18,23.13,23.15,371200.0,15.3707,15.3906,15.3574,15.3707,371200.0
2006-09-19 10:50:00,23.15,23.34,23.14,23.32,510600.0,15.3707,15.4969,15.3641,15.4836,510600.0
2006-09-19 11:00:00,23.32,23.42,23.28,23.39,520600.0,15.4836,15.55,15.457,15.5301,520600.0
2006-09-19 11:10:00,23.39,23.51,23.38,23.49,932600.0,15.5301,15.6098,15.5234,15.5965,932600.0
2006-09-19 11:20:00,23.49,23.61,23.46,23.48,1183600.0,15.5965,15.6761,15.5766,15.5898,1183600.0
2006-09-19 11:30:00,23.48,23.6,23.3,23.3,624400.0,15.5898,15.6695,15.4703,15.4703,624400.0
2006-09-19 11:40:00,23.3,23.31,23.15,23.22,492500.0,15.4703,15.477,15.3707,15.4172,492500.0
2006-09-19 11:50:00,23.21,23.24,23.15,23.21,386500.0,15.4106,15.4305,15.3707,15.4106,386500.0
2006-09-19 12:00:00,23.21,23.27,23.15,23.17,377800.0,15.4106,15.4504,15.3707,15.384,377800.0
2006-09-19 12:10:00,23.16,23.17,23.01,23.01,377000.0,15.3774,15.384,15.2778,15.2778,377000.0
2006-09-19 12:20:00,23.01,23.03,22.88,22.89,466100.0,15.2778,15.2911,15.1915,15.1981,466100.0
2006-09-19 12:30:00,22.88,23.03,22.85,23.01,581800.0,15.1915,15.2911,15.1715,15.2778,581800.0
2006-09-19 12:40:00,23.01,23.03,22.96,23.03,380400.0,15.2778,15.2911,15.2446,15.2911,380400.0
2006-09-19 12:50:00,23.05,23.05,22.95,22.95,153600.0,15.3043,15.3043,15.2379,15.2379,153600.0
2006-09-19 13:00:00,22.95,22.98,22.86,22.88,237800.0,15.2379,15.2579,15.1782,15.1915,237800.0
2006-09-19 13:10:00,22.89,22.89,22.8,22.88,242000.0,15.1981,15.1981,15.1383,15.1915,242000.0
2006-09-19 13:20:00,22.89,22.98,22.85,22.94,228000.0,15.1981,15.2579,15.1715,15.2313,228000.0
2006-09-19 13:30:00,22.95,23.06,22.95,22.98,354700.0,15.2379,15.311,15.2379,15.2579,354700.0
2006-09-19 13:40:00,22.98,23.04,22.92,23.02,191900.0,15.2579,15.2977,15.218,15.2844,191900.0
2006-09-19 13:50:00,23.02,23.02,22.95,22.98,101700.0,15.2844,15.2844,15.2379,15.2579,101700.0
2006-09-19 14:00:00,22.99,23.08,22.97,23.05,154700.0,15.2645,15.3242,15.2512,15.3043,154700.0
2006-09-19 14:10:00,23.05,23.15,23.05,23.14,293900.0,15.3043,15.3707,15.3043,15.3641,293900.0
2006-09-19 14:20:00,23.14,23.21,23.12,23.2,299000.0,15.3641,15.4106,15.3508,15.4039,299000.0
2006-09-19 14:30:00,23.2,23.21,23.09,23.1,213100.0,15.4039,15.4106,15.3309,15.3375,213100.0
2006-09-19 14:40:00,23.1,23.16,23.05,23.15,221000.0,15.3375,15.3774,15.3043,15.3707,221000.0
2006-09-19 14:50:00,23.14,23.15,23.08,23.12,182400.0,15.3641,15.3707,15.3242,15.3508,182400.0
2006-09-19 15:00:00,23.12,23.29,23.09,23.24,571400.0,15.3508,15.4637,15.3309,15.4305,571400.0
2006-09-19 15:10:00,23.24,23.29,23.22,23.27,336400.0,15.4305,15.4637,15.4172,15.4504,336400.0
2006-09-19 15:20:00,23.27,23.29,23.23,23.29,282700.0,15.4504,15.4637,15.4238,15.4637,282700.0
2006-09-19 15:30:00,23.28,23.32,23.24,23.26,426200.0,15.457,15.4836,15.4305,15.4438,426200.0
2006-09-19 15:40:00,23.26,23.3,23.25,23.28,441200.0,15.4438,15.4703,15.4371,15.457,441200.0
2006-09-19 15:50:00,23.28,23.29,23.25,23.27,634400.0,15.457,15.4637,15.4371,15.4504,634400.0
2006-09-20 09:30:00,23.67,23.87,23.61,23.86,1417900.0,15.716,15.8488,15.6761,15.8421,1417900.0
2006-09-20 09:40:00,23.85,24.17,23.82,24.17,1400700.0,15.8355,16.048,15.8156,16.048,1400700.0
2006-09-20 09:50:00,24.17,24.25,23.99,24.24,1639300.0,16.048,16.1011,15.9285,16.0944,1639300.0
2006-09-20 10:00:00,24.22,24.33,24.16,24.32,1832900.0,16.0812,16.1542,16.0413,16.1476,1832900.0
2006-09-20 10:10:00,24.31,24.35,24.1,24.16,1071100.0,16.1409,16.1675,16.0015,16.0413,1071100.0
2006-09-20 10:20:00,24.15,24.25,24.07,24.19,709200.0,16.0347,16.1011,15.9816,16.0612,709200.0
2006-09-20 10:30:00,24.2,24.21,24.06,24.14,458500.0,16.0679,16.0745,15.9749,16.028,458500.0
2006-09-20 10:40:00,24.14,24.23,24.09,24.19,320400.0,16.028,16.0878,15.9949,16.0612,320400.0
2006-09-20 10:50:00,24.2,24.24,24.11,24.19,371600.0,16.0679,16.0944,16.0081,16.0612,371600.0
2006-09-20 11:00:00,24.19,24.23,24.15,24.21,245800.0,16.0612,16.0878,16.0347,16.0745,245800.0
2006-09-20 11:10:00,24.21,24.25,24.11,24.11,654400.0,16.0745,16.1011,16.0081,16.0081,654400.0
2006-09-20 11:20:00,24.11,24.14,24.08,24.13,291200.0,16.0081,16.028,15.9882,16.0214,291200.0
2006-09-20 11:30:00,24.14,24.15,24.09,24.12,363700.0,16.028,16.0347,15.9949,16.0148,363700.0
2006-09-20 11:40:00,24.11,24.15,24.11,24.12,283500.0,16.0081,16.0347,16.0081,16.0148,283500.0
2006-09-20 11:50:00,24.12,24.14,24.09,24.1,239400.0,16.0148,16.028,15.9949,16.0015,239400.0
2006-09-20 12:00:00,24.09,24.15,24.06,24.13,224500.0,15.9949,16.0347,15.9749,16.0214,224500.0
2006-09-20 12:10:00,24.13,24.13,24.06,24.06,191800.0,16.0214,16.0214,15.9749,15.9749,191800.0
2006-09-20 12:20:00,24.07,24.08,23.95,23.96,286300.0,15.9816,15.9882,15.9019,15.9085,286300.0
2006-09-20 12:30:00,23.95,23.98,23.91,23.91,251100.0,15.9019,15.9218,15.8753,15.8753,251100.0
2006-09-20 12:40:00,23.92,23.93,23.88,23.93,464200.0,15.882,15.8886,15.8554,15.8886,464200.0
2006-09-20 12:50:00,23.92,23.96,23.9,23.92,324800.0,15.882,15.9085,15.8687,15.882,324800.0
2006-09-20 13:00:00,23.92,23.98,23.91,23.97,219200.0,15.882,15.9218,15.8753,15.9152,219200.0
2006-09-20 13:10:00,23.96,24.02,23.96,24.01,388000.0,15.9085,15.9484,15.9085,15.9417,388000.0
2006-09-20 13:20:00,24.01,24.04,23.98,24.03,185300.0,15.9417,15.9617,15.9218,15.955,185300.0
2006-09-20 13:30:00,24.03,24.05,24.0,24.04,1113000.0,15.955,15.9683,15.9351,15.9617,1113000.0
2006-09-20 13:40:00,24.04,24.08,24.02,24.04,185600.0,15.9617,15.9882,15.9484,15.9617,185600.0
2006-09-20 13:50:00,24.04,24.09,24.03,24.08,173000.0,15.9617,15.9949,15.955,15.9882,173000.0
2006-09-20 14:00:00,24.09,24.13,24.04,24.08,211600.0,15.9949,16.0214,15.9617,15.9882,211600.0
2006-09-20 14:10:00,24.07,24.1,24.02,24.03,317300.0,15.9816,16.0015,15.9484,15.955,317300.0
2006-09-20 14:20:00,24.03,24.1,24.02,24.07,304900.0,15.955,16.0015,15.9484,15.9816,304900.0
2006-09-20 14:30:00,24.06,24.15,24.02,24.08,479000.0,15.9749,16.0347,15.9484,15.9882,479000.0
2006-09-20 14:40:00,24.08,24.2,24.08,24.17,519200.0,15.9882,16.0679,15.9882,16.048,519200.0
2006-09-20 14:50:00,24.17,24.25,24.15,24.24,440700.0,16.048,16.1011,16.0347,16.0944,440700.0
2006-09-20 15:00:00,24.24,24.42,24.23,24.39,778500.0,16.0944,16.214,16.0878,16.194,778500.0
2006-09-20 15:10:00,24.39,24.48,24.37,24.46,618900.0,16.194,16.2538,16.1808,16.2405,618900.0
2006-09-20 15:20:00,24.46,24.48,24.38,24.41,840400.0,16.2405,16.2538,16.1874,16.2073,840400.0
2006-09-20 15:30:00,24.41,24.44,24.31,24.39,521800.0,16.2073,16.2272,16.1409,16.194,521800.0
2006-09-20 15:40:00,24.39,24.42,24.33,24.4,499100.0,16.194,16.214,16.1542,16.2007,499100.0
2006-09-20 15:50:00,24.41,24.41,24.31,24.35,719000.0,16.2073,16.2073,16.1409,16.1675,719000.0
2006-09-21 09:30:00,24.23,24.49,24.14,24.48,1116400.0,16.0878,16.2604,16.028,16.2538,1116400.0
2006-09-21 09:40:00,24.47,24.48,24.2,24.2,736300.0,16.2472,16.2538,16.0679,16.0679,736300.0
2006-09-21 09:50:00,24.2,24.22,24.05,24.14,463300.0,16.0679,16.0812,15.9683,16.028,463300.0
2006-09-21 10:00:00,24.14,24.15,23.99,24.15,714000.0,16.028,16.0347,15.9285,16.0347,714000.0
2006-09-21 10:10:00,24.14,24.15,24.03,24.14,462400.0,16.028,16.0347,15.955,16.028,462400.0
2006-09-21 10:20:00,24.12,24.2,24.03,24.15,413600.0,16.0148,16.0679,15.955,16.0347,413600.0
2006-09-21 10:30:00,24.15,24.16,24.04,24.11,355600.0,16.0347,16.0413,15.9617,16.0081,355600.0
2006-09-21 10:40:00,24.1,24.16,24.1,24.14,790600.0,16.0015,16.0413,16.0015,16.028,790600.0
2006-09-21 10:50:00,24.14,24.18,24.13,24.16,247500.0,16.028,16.0546,16.0214,16.0413,247500.0
2006-09-21 11:00:00,24.16,24.22,24.15,24.15,454600.0,16.0413,16.0812,16.0347,16.0347,454600.0
2006-09-21 11:10:00,24.17,24.18,24.13,24.17,141100.0,16.048,16.0546,16.0214,16.048,141100.0
2006-09-21 11:20:00,24.18,24.22,24.15,24.16,215100.0,16.0546,16.0812,16.0347,16.0413,215100.0
2006-09-21 11:30:00,24.16,24.16,24.12,24.15,201000.0,16.0413,16.0413,16.0148,16.0347,201000.0
2006-09-21 11:40:00,24.14,24.15,24.05,24.08,226100.0,16.028,16.0347,15.9683,15.9882,226100.0
2006-09-21 11:50:00,24.07,24.12,24.06,24.1,212200.0,15.9816,16.0148,15.9749,16.0015,212200.0
2006-09-21 12:00:00,24.1,24.1,24.0,24.08,389100.0,16.0015,16.0015,15.9351,15.9882,389100.0
2006-09-21 12:10:00,24.09,24.11,24.02,24.05,301600.0,15.9949,16.0081,15.9484,15.9683,301600.0
2006-09-21 12:20:00,24.05,24.1,23.93,24.0,282700.0,15.9683,16.0015,15.8886,15.9351,282700.0
2006-09-21 12:30:00,24.0,24.02,23.93,23.94,465400.0,15.9351,15.9484,15.8886,15.8953,465400.0
2006-09-21 12:40:00,23.94,23.95,23.87,23.87,481500.0,15.8953,15.9019,15.8488,15.8488,481500.0
2006-09-21 12:50:00,23.87,23.88,23.8,23.85,408300.0,15.8488,15.8554,15.8023,15.8355,408300.0
2006-09-21 13:00:00,23.84,24.0,23.75,23.75,348400.0,15.8289,15.9351,15.7691,15.7691,348400.0
2006-09-21 13:10:00,23.75,23.82,23.75,23.81,237700.0,15.7691,15.8156,15.7691,15.8089,237700.0
2006-09-21 13:20:00,23.82,23.82,23.75,23.78,224700.0,15.8156,15.8156,15.7691,15.789,224700.0
2006-09-21 13:30:00,23.77,23.89,23.75,23.89,209100.0,15.7824,15.8621,15.7691,15.8621,209100.0
2006-09-21 13:40:00,23.89,23.96,23.85,23.94,242200.0,15.8621,15.9085,15.8355,15.8953,242200.0
2006-09-21 13:50:00,23.94,23.96,23.85,23.87,125700.0,15.8953,15.9085,15.8355,15.8488,125700.0
2006-09-21 14:00:00,23.87,23.92,23.85,23.86,205400.0,15.8488,15.882,15.8355,15.8421,205400.0
2006-09-21 14:10:00,23.85,23.92,23.8,23.82,176600.0,15.8355,15.882,15.8023,15.8156,176600.0
2006-09-21 14:20:00,23.81,23.82,23.7,23.7,491500.0,15.8089,15.8156,15.7359,15.7359,491500.0
2006-09-21 14:30:00,23.71,23.76,23.56,23.63,461800.0,15.7425,15.7757,15.643,15.6894,461800.0
2006-09-21 14:40:00,23.63,23.67,23.58,23.64,317100.0,15.6894,15.716,15.6562,15.6961,317100.0
2006-09-21 14:50:00,23.64,23.67,23.6,23.65,562000.0,15.6961,15.716,15.6695,15.7027,562000.0
2006-09-21 15:00:00,23.65,23.74,23.55,23.55,448200.0,15.7027,15.7625,15.6363,15.6363,448200.0
2006-09-21 15:10:00,23.55,23.56,23.51,23.52,626500.0,15.6363,15.643,15.6098,15.6164,626500.0
2006-09-21 15:20:00,23.53,23.61,23.47,23.59,661800.0,15.623,15.6761,15.5832,15.6629,661800.0
2006-09-21 15:30:00,23.6,23.65,23.58,23.6,479200.0,15.6695,15.7027,15.6562,15.6695,479200.0
2006-09-21 15:40:00,23.6,23.64,23.55,23.57,761400.0,15.6695,15.6961,15.6363,15.6496,761400.0
2006-09-21 15:50:00,23.57,23.65,23.57,23.6,599800.0,15.6496,15.7027,15.6496,15.6695,599800.0
2006-09-22 09:30:00,23.49,23.51,23.3,23.51,548200.0,15.5965,15.6098,15.4703,15.6098,548200.0
2006-09-22 09:40:00,23.5,23.57,23.43,23.45,182400.0,15.6031,15.6496,15.5566,15.5699,182400.0
2006-09-22 09:50:00,23.46,23.5,23.37,23.44,189800.0,15.5766,15.6031,15.5168,15.5633,189800.0
2006-09-22 10:00:00,23.45,23.47,23.34,23.34,266800.0,15.5699,15.5832,15.4969,15.4969,266800.0
2006-09-22 10:10:00,23.34,23.41,23.32,23.4,203500.0,15.4969,15.5434,15.4836,15.5367,203500.0
2006-09-22 10:20:00,23.4,23.41,23.27,23.32,175300.0,15.5367,15.5434,15.4504,15.4836,175300.0
2006-09-22 10:30:00,23.31,23.38,23.3,23.37,316500.0,15.477,15.5234,15.4703,15.5168,316500.0
2006-09-22 10:40:00,23.37,23.45,23.36,23.44,184900.0,15.5168,15.5699,15.5102,15.5633,184900.0
2006-09-22 10:50:00,23.45,23.48,23.41,23.42,289900.0,15.5699,15.5898,15.5434,15.55,289900.0
2006-09-22 11:00:00,23.42,23.46,23.4,23.45,175200.0,15.55,15.5766,15.5367,15.5699,175200.0
2006-09-22 11:10:00,23.44,23.5,23.44,23.48,218800.0,15.5633,15.6031,15.5633,15.5898,218800.0
2006-09-22 11:20:00,23.49,23.5,23.47,23.47,80500.0,15.5965,15.6031,15.5832,15.5832,80500.0
2006-09-22 11:30:00,23.48,23.5,23.47,23.48,146400.0,15.5898,15.6031,15.5832,15.5898,146400.0
2006-09-22 11:40:00,23.48,23.52,23.46,23.52,400300.0,15.5898,15.6164,15.5766,15.6164,400300.0
2006-09-22 11:50:00,23.52,23.7,23.52,23.62,508800.0,15.6164,15.7359,15.6164,15.6828,508800.0
2006-09-22 12:00:00,23.61,23.63,23.54,23.56,192500.0,15.6761,15.6894,15.6297,15.643,192500.0
2006-09-22 12:10:00,23.56,23.63,23.51,23.59,177200.0,15.643,15.6894,15.6098,15.6629,177200.0
2006-09-22 12:20:00,23.59,23.61,23.56,23.56,89800.0,15.6629,15.6761,15.643,15.643,89800.0
2006-09-22 12:30:00,23.55,23.55,23.49,23.5,88100.0,15.6363,15.6363,15.5965,15.6031,88100.0
2006-09-22 12:40:00,23.51,23.56,23.47,23.55,123300.0,15.6098,15.643,15.5832,15.6363,123300.0
2006-09-22 12:50:00,23.54,23.65,23.53,23.65,208600.0,15.6297,15.7027,15.623,15.7027,208600.0
2006-09-22 13:00:00,23.65,23.8,23.64,23.74,345300.0,15.7027,15.8023,15.6961,15.7625,345300.0
2006-09-22 13:10:00,23.73,23.87,23.73,23.85,164500.0,15.7558,15.8488,15.7558,15.8355,164500.0
2006-09-22 13:20:00,23.85,23.87,23.76,23.82,259100.0,15.8355,15.8488,15.7757,15.8156,259100.0
2006-09-22 13:30:00,23.82,23.85,23.78,23.81,92300.0,15.8156,15.8355,15.789,15.8089,92300.0
2006-09-22 13:40:00,23.8,23.81,23.74,23.75,111300.0,15.8023,15.8089,15.7625,15.7691,111300.0
2006-09-22 13:50:00,23.76,23.76,23.74,23.75,71200.0,15.7757,15.7757,15.7625,15.7691,71200.0
2006-09-22 14:00:00,23.75,23.76,23.67,23.67,64900.0,15.7691,15.7757,15.716,15.716,64900.0
2006-09-22 14:10:00,23.67,23.68,23.64,23.65,82000.0,15.716,15.7226,15.6961,15.7027,82000.0
2006-09-22 14:20:00,23.66,23.71,23.66,23.71,85600.0,15.7093,15.7425,15.7093,15.7425,85600.0
2006-09-22 14:30:00,23.71,23.73,23.68,23.71,111100.0,15.7425,15.7558,15.7226,15.7425,111100.0
2006-09-22 14:40:00,23.7,23.77,23.66,23.74,165500.0,15.7359,15.7824,15.7093,15.7625,165500.0
2006-09-22 14:50:00,23.74,23.78,23.72,23.76,144300.0,15.7625,15.789,15.7492,15.7757,144300.0
2006-09-22 15:00:00,23.76,23.8,23.74,23.8,164200.0,15.7757,15.8023,15.7625,15.8023,164200.0
2006-09-22 15:10:00,23.8,23.91,23.75,23.88,315500.0,15.8023,15.8753,15.7691,15.8554,315500.0
2006-09-22 15:20:00,23.88,23.88,23.83,23.84,242100.0,15.8554,15.8554,15.8222,15.8289,242100.0
2006-09-22 15:30:00,23.84,23.89,23.84,23.89,210000.0,15.8289,15.8621,15.8289,15.8621,210000.0
2006-09-22 15:40:00,23.89,23.89,23.85,23.87,235300.0,15.8621,15.8621,15.8355,15.8488,235300.0
2006-09-22 15:50:00,23.87,23.9,23.83,23.89,301700.0,15.8488,15.8687,15.8222,15.8621,301700.0
2006-09-25 09:30:00,24.01,24.02,23.87,23.94,457000.0,15.9417,15.9484,15.8488,15.8953,457000.0
2006-09-25 09:40:00,23.94,24.0,23.86,23.94,379000.0,15.8953,15.9351,15.8421,15.8953,379000.0
2006-09-25 09:50:00,23.93,23.94,23.75,23.81,322000.0,15.8886,15.8953,15.7691,15.8089,322000.0
2006-09-25 10:00:00,23.8,23.89,23.55,23.59,227000.0,15.8023,15.8621,15.6363,15.6629,227000.0
2006-09-25 10:10:00,23.59,23.63,23.51,23.54,320000.0,15.6629,15.6894,15.6098,15.6297,320000.0
2006-09-25 10:20:00,23.54,23.59,23.52,23.55,343900.0,15.6297,15.6629,15.6164,15.6363,343900.0
2006-09-25 10:30:00,23.56,23.58,23.46,23.47,416000.0,15.643,15.6562,15.5766,15.5832,416000.0
2006-09-25 10:40:00,23.46,23.62,23.44,23.61,298600.0,15.5766,15.6828,15.5633,15.6761,298600.0
2006-09-25 10:50:00,23.61,23.81,23.6,23.78,278700.0,15.6761,15.8089,15.6695,15.789,278700.0
2006-09-25 11:00:00,23.79,23.86,23.73,23.86,328400.0,15.7957,15.8421,15.7558,15.8421,328400.0
2006-09-25 11:10:00,23.85,23.89,23.72,23.74,233500.0,15.8355,15.8621,15.7492,15.7625,233500.0
2006-09-25 11:20:00,23.73,23.88,23.73,23.8,206400.0,15.7558,15.8554,15.7558,15.8023,206400.0
2006-09-25 11:30:00,23.8,23.85,23.71,23.8,229700.0,15.8023,15.8355,15.7425,15.8023,229700.0
2006-09-25 11:40:00,23.8,23.83,23.78,23.82,197000.0,15.8023,15.8222,15.789,15.8156,197000.0
2006-09-25 11:50:00,23.82,23.84,23.77,23.8,385900.0,15.8156,15.8289,15.7824,15.8023,385900.0
2006-09-25 12:00:00,23.79,23.81,23.71,23.77,422200.0,15.7957,15.8089,15.7425,15.7824,422200.0
2006-09-25 12:10:00,23.78,23.84,23.78,23.83,68500.0,15.789,15.8289,15.789,15.8222,68500.0
2006-09-25 12:20:00,23.84,23.92,23.83,23.88,171000.0,15.8289,15.882,15.8222,15.8554,171000.0
2006-09-25 12:30:00,23.89,23.95,23.88,23.9,266000.0,15.8621,15.9019,15.8554,15.8687,266000.0
2006-09-25 12:40:00,23.89,23.91,23.87,23.89,82800.0,15.8621,15.8753,15.8488,15.8621,82800.0
2006-09-25 12:50:00,23.89,24.05,23.89,24.03,414000.0,15.8621,15.9683,15.8621,15.955,414000.0
2006-09-25 13:00:00,24.03,24.06,23.95,23.99,309900.0,15.955,15.9749,15.9019,15.9285,309900.0
2006-09-25 13:10:00,23.98,24.0,23.91,23.92,478300.0,15.9218,15.9351,15.8753,15.882,478300.0
2006-09-25 13:20:00,23.92,23.95,23.88,23.92,159600.0,15.882,15.9019,15.8554,15.882,159600.0
2006-09-25 13:30:00,23.91,23.92,23.74,23.83,354900.0,15.8753,15.882,15.7625,15.8222,354900.0
2006-09-25 13:40:00,23.83,23.92,23.76,23.88,291100.0,15.8222,15.882,15.7757,15.8554,291100.0
2006-09-25 13:50:00,23.87,23.9,23.77,23.79,153700.0,15.8488,15.8687,15.7824,15.7957,153700.0
2006-09-25 14:00:00,23.79,23.88,23.77,23.84,155100.0,15.7957,15.8554,15.7824,15.8289,155100.0
2006-09-25 14:10:00,23.84,23.89,23.77,23.8,131900.0,15.8289,15.8621,15.7824,15.8023,131900.0
2006-09-25 14:20:00,23.81,23.83,23.73,23.73,170000.0,15.8089,15.8222,15.7558,15.7558,170000.0
2006-09-25 14:30:00,23.73,23.88,23.72,23.85,267200.0,15.7558,15.8554,15.7492,15.8355,267200.0
2006-09-25 14:40:00,23.86,23.92,23.85,23.9,255400.0,15.8421,15.882,15.8355,15.8687,255400.0
2006-09-25 14:50:00,23.89,23.98,23.89,23.94,484400.0,15.8621,15.9218,15.8621,15.8953,484400.0
2006-09-25 15:00:00,23.95,23.97,23.9,23.96,239000.0,15.9019,15.9152,15.8687,15.9085,239000.0
2006-09-25 15:10:00,23.95,23.99,23.91,23.93,490900.0,15.9019,15.9285,15.8753,15.8886,490900.0
2006-09-25 15:20:00,23.92,23.96,23.91,23.91,210900.0,15.882,15.9085,15.8753,15.8753,210900.0
2006-09-25 15:30:00,23.91,23.92,23.84,23.85,311600.0,15.8753,15.882,15.8289,15.8355,311600.0
2006-09-25 15:40:00,23.84,23.92,23.79,23.87,428800.0,15.8289,15.882,15.7957,15.8488,428800.0
2006-09-25 15:50:00,23.88,23.9,23.77,23.8,466700.0,15.8554,15.8687,15.7824,15.8023,466700.0
2006-09-26 09:30:00,23.84,23.97,23.8,23.94,315800.0,15.8289,15.9152,15.8023,15.8953,315800.0
2006-09-26 09:40:00,23.94,23.95,23.71,23.73,197400.0,15.8953,15.9019,15.7425,15.7558,197400.0
2006-09-26 09:50:00,23.73,23.96,23.7,23.94,168000.0,15.7558,15.9085,15.7359,15.8953,168000.0
2006-09-26 10:00:00,23.95,24.16,23.89,24.12,325800.0,15.9019,16.0413,15.8621,16.0148,325800.0
2006-09-26 10:10:00,24.13,24.2,24.06,24.09,314600.0,16.0214,16.0679,15.9749,15.9949,314600.0
2006-09-26 10:20:00,24.07,24.1,23.94,23.99,246900.0,15.9816,16.0015,15.8953,15.9285,246900.0
2006-09-26 10:30:00,24.0,24.07,23.98,23.99,416000.0,15.9351,15.9816,15.9218,15.9285,416000.0
2006-09-26 10:40:00,23.98,24.08,23.97,24.02,260800.0,15.9218,15.9882,15.9152,15.9484,260800.0
2006-09-26 10:50:00,24.0,24.1,23.97,24.07,247300.0,15.9351,16.0015,15.9152,15.9816,247300.0
2006-09-26 11:00:00,24.06,24.14,24.05,24.11,174700.0,15.9749,16.028,15.9683,16.0081,174700.0
2006-09-26 11:10:00,24.11,24.18,24.07,24.18,457000.0,16.0081,16.0546,15.9816,16.0546,457000.0
2006-09-26 11:20:00,24.18,24.22,24.17,24.21,318900.0,16.0546,16.0812,16.048,16.0745,318900.0
2006-09-26 11:30:00,24.21,24.3,24.19,24.22,358500.0,16.0745,16.1343,16.0612,16.0812,358500.0
2006-09-26 11:40:00,24.22,24.22,24.05,24.06,1104700.0,16.0812,16.0812,15.9683,15.9749,1104700.0
2006-09-26 11:50:00,24.05,24.08,24.04,24.06,239600.0,15.9683,15.9882,15.9617,15.9749,239600.0
2006-09-26 12:00:00,24.06,24.1,24.05,24.1,248600.0,15.9749,16.0015,15.9683,16.0015,248600.0
2006-09-26 12:10:00,24.1,24.17,24.09,24.16,154900.0,16.0015,16.048,15.9949,16.0413,154900.0
2006-09-26 12:20:00,24.16,24.21,24.14,24.2,170100.0,16.0413,16.0745,16.028,16.0679,170100.0
2006-09-26 12:30:00,24.21,24.21,24.12,24.15,462800.0,16.0745,16.0745,16.0148,16.0347,462800.0
2006-09-26 12:40:00,24.15,24.2,24.12,24.15,536300.0,16.0347,16.0679,16.0148,16.0347,536300.0
2006-09-26 12:50:00,24.15,24.19,24.12,24.16,448100.0,16.0347,16.0612,16.0148,16.0413,448100.0
2006-09-26 13:00:00,24.18,24.21,24.15,24.21,225200.0,16.0546,16.0745,16.0347,16.0745,225200.0
2006-09-26 13:10:00,24.2,24.21,24.12,24.17,284800.0,16.0679,16.0745,16.0148,16.048,284800.0
2006-09-26 13:20:00,24.17,24.25,24.15,24.25,172000.0,16.048,16.1011,16.0347,16.1011,172000.0
2006-09-26 13:30:00,24.24,24.33,24.24,24.3,600400.0,16.0944,16.1542,16.0944,16.1343,600400.0
2006-09-26 13:40:00,24.3,24.31,24.24,24.24,183600.0,16.1343,16.1409,16.0944,16.0944,183600.0
2006-09-26 13:50:00,24.24,24.28,24.18,24.22,649600.0,16.0944,16.121,16.0546,16.0812,649600.0
2006-09-26 14:00:00,24.22,24.31,24.16,24.16,185000.0,16.0812,16.1409,16.0413,16.0413,185000.0
2006-09-26 14:10:00,24.16,24.25,24.15,24.18,151400.0,16.0413,16.1011,16.0347,16.0546,151400.0
2006-09-26 14:20:00,24.19,24.3,24.19,24.24,135900.0,16.0612,16.1343,16.0612,16.0944,135900.0
2006-09-26 14:30:00,24.24,24.35,24.24,24.31,346400.0,16.0944,16.1675,16.0944,16.1409,346400.0
2006-09-26 14:40:00,24.31,24.35,24.29,24.32,313800.0,16.1409,16.1675,16.1276,16.1476,313800.0
2006-09-26 14:50:00,24.33,24.4,24.3,24.4,289400.0,16.1542,16.2007,16.1343,16.2007,289400.0
2006-09-26 15:00:00,24.4,24.4,24.31,24.33,333800.0,16.2007,16.2007,16.1409,16.1542,333800.0
2006-09-26 15:10:00,24.33,24.37,24.33,24.37,187700.0,16.1542,16.1808,16.1542,16.1808,187700.0
2006-09-26 15:20:00,24.37,24.39,24.33,24.35,264300.0,16.1808,16.194,16.1542,16.1675,264300.0
2006-09-26 15:30:00,24.36,24.38,24.32,24.36,320000.0,16.1741,16.1874,16.1476,16.1741,320000.0
2006-09-26 15:40:00,24.36,24.4,24.32,24.38,495500.0,16.1741,16.2007,16.1476,16.1874,495500.0
2006-09-26 15:50:00,24.38,24.42,24.34,24.37,529000.0,16.1874,16.214,16.1608,16.1808,529000.0
2006-09-27 09:30:00,24.3,24.53,24.2,24.51,469800.0,16.1343,16.287,16.0679,16.2737,469800.0
2006-09-27 09:40:00,24.52,24.62,24.39,24.49,425500.0,16.2804,16.3468,16.194,16.2604,425500.0
2006-09-27 09:50:00,24.49,24.67,24.48,24.64,305700.0,16.2604,16.3799,16.2538,16.36,305700.0
2006-09-27 10:00:00,24.65,24.69,24.46,24.51,448300.0,16.3667,16.3932,16.2405,16.2737,448300.0
2006-09-27 10:10:00,24.51,24.58,24.3,24.3,492500.0,16.2737,16.3202,16.1343,16.1343,492500.0
2006-09-27 10:20:00,24.3,24.47,24.29,24.46,277900.0,16.1343,16.2472,16.1276,16.2405,277900.0
2006-09-27 10:30:00,24.45,24.55,24.43,24.47,265800.0,16.2339,16.3003,16.2206,16.2472,265800.0
2006-09-27 10:40:00,24.47,24.47,24.37,24.39,323300.0,16.2472,16.2472,16.1808,16.194,323300.0
2006-09-27 10:50:00,24.39,24.48,24.35,24.47,190900.0,16.194,16.2538,16.1675,16.2472,190900.0
2006-09-27 11:00:00,24.47,24.48,24.35,24.37,196900.0,16.2472,16.2538,16.1675,16.1808,196900.0
2006-09-27 11:10:00,24.37,24.4,24.3,24.36,474400.0,16.1808,16.2007,16.1343,16.1741,474400.0
2006-09-27 11:20:00,24.35,24.45,24.31,24.42,389500.0,16.1675,16.2339,16.1409,16.214,389500.0
2006-09-27 11:30:00,24.42,24.5,24.4,24.42,367900.0,16.214,16.2671,16.2007,16.214,367900.0
2006-09-27 11:40:00,24.42,24.47,24.38,24.47,181200.0,16.214,16.2472,16.1874,16.2472,181200.0
2006-09-27 11:50:00,24.47,24.53,24.41,24.52,173500.0,16.2472,16.287,16.2073,16.2804,173500.0
2006-09-27 12:00:00,24.52,24.53,24.44,24.45,218600.0,16.2804,16.287,16.2272,16.2339,218600.0
2006-09-27 12:10:00,24.45,24.46,24.4,24.44,186700.0,16.2339,16.2405,16.2007,16.2272,186700.0
2006-09-27 12:20:00,24.45,24.46,24.44,24.44,152100.0,16.2339,16.2405,16.2272,16.2272,152100.0
2006-09-27 12:30:00,24.44,24.46,24.39,24.41,213900.0,16.2272,16.2405,16.194,16.2073,213900.0
2006-09-27 12:40:00,24.4,24.44,24.39,24.43,107600.0,16.2007,16.2272,16.194,16.2206,107600.0
2006-09-27 12:50:00,24.42,24.56,24.42,24.5,102800.0,16.214,16.3069,16.214,16.2671,102800.0
2006-09-27 13:00:00,24.5,24.56,24.5,24.5,176100.0,16.2671,16.3069,16.2671,16.2671,176100.0
2006-09-27 13:10:00,24.5,24.51,24.48,24.51,327000.0,16.2671,16.2737,16.2538,16.2737,327000.0
2006-09-27 13:20:00,24.5,24.51,24.48,24.5,251900.0,16.2671,16.2737,16.2538,16.2671,251900.0
2006-09-27 13:30:00,24.49,24.51,24.41,24.42,448800.0,16.2604,16.2737,16.2073,16.214,448800.0
2006-09-27 13:40:00,24.42,24.46,24.37,24.43,230800.0,16.214,16.2405,16.1808,16.2206,230800.0
2006-09-27 13:50:00,24.44,24.44,24.39,24.41,227700.0,16.2272,16.2272,16.194,16.2073,227700.0
2006-09-27 14:00:00,24.41,24.44,24.4,24.44,155700.0,16.2073,16.2272,16.2007,16.2272,155700.0
2006-09-27 14:10:00,24.44,24.45,24.35,24.35,283300.0,16.2272,16.2339,16.1675,16.1675,283300.0
2006-09-27 14:20:00,24.35,24.4,24.32,24.34,178600.0,16.1675,16.2007,16.1476,16.1608,178600.0
2006-09-27 14:30:00,24.34,24.4,24.34,24.34,346900.0,16.1608,16.2007,16.1608,16.1608,346900.0
2006-09-27 14:40:00,24.34,24.34,24.27,24.27,331700.0,16.1608,16.1608,16.1144,16.1144,331700.0
2006-09-27 14:50:00,24.27,24.3,24.25,24.3,264900.0,16.1144,16.1343,16.1011,16.1343,264900.0
2006-09-27 15:00:00,24.3,24.33,24.25,24.26,156900.0,16.1343,16.1542,16.1011,16.1077,156900.0
2006-09-27 15:10:00,24.26,24.33,24.18,24.3,401600.0,16.1077,16.1542,16.0546,16.1343,401600.0
2006-09-27 15:20:00,24.3,24.33,24.28,24.3,174200.0,16.1343,16.1542,16.121,16.1343,174200.0
2006-09-27 15:30:00,24.31,24.38,24.3,24.36,334400.0,16.1409,16.1874,16.1343,16.1741,334400.0
2006-09-27 15:40:00,24.35,24.38,24.34,24.38,187100.0,16.1675,16.1874,16.1608,16.1874,187100.0
2006-09-27 15:50:00,24.38,24.43,24.37,24.39,437300.0,16.1874,16.2206,16.1808,16.194,437300.0
2006-09-28 09:30:00,24.65,24.68,24.41,24.62,347600.0,16.3667,16.3866,16.2073,16.3468,347600.0
2006-09-28 09:40:00,24.62,24.66,24.45,24.5,144000.0,16.3468,16.3733,16.2339,16.2671,144000.0
2006-09-28 09:50:00,24.49,24.55,24.46,24.52,183500.0,16.2604,16.3003,16.2405,16.2804,183500.0
2006-09-28 10:00:00,24.51,24.54,24.42,24.45,266600.0,16.2737,16.2936,16.214,16.2339,266600.0
2006-09-28 10:10:00,24.45,24.51,24.41,24.42,255200.0,16.2339,16.2737,16.2073,16.214,255200.0
2006-09-28 10:20:00,24.43,24.49,24.33,24.46,226700.0,16.2206,16.2604,16.1542,16.2405,226700.0
2006-09-28 10:30:00,24.47,24.49,24.4,24.41,179900.0,16.2472,16.2604,16.2007,16.2073,179900.0
2006-09-28 10:40:00,24.41,24.47,24.29,24.32,245600.0,16.2073,16.2472,16.1276,16.1476,245600.0
2006-09-28 10:50:00,24.31,24.35,24.25,24.35,254300.0,16.1409,16.1675,16.1011,16.1675,254300.0
2006-09-28 11:00:00,24.35,24.36,24.27,24.35,229800.0,16.1675,16.1741,16.1144,16.1675,229800.0
2006-09-28 11:10:00,24.34,24.44,24.31,24.44,158500.0,16.1608,16.2272,16.1409,16.2272,158500.0
2006-09-28 11:20:00,24.44,24.47,24.35,24.35,136200.0,16.2272,16.2472,16.1675,16.1675,136200.0
2006-09-28 11:30:00,24.36,24.36,24.31,24.36,138800.0,16.1741,16.1741,16.1409,16.1741,138800.0
2006-09-28 11:40:00,24.36,24.4,24.33,24.36,217300.0,16.1741,16.2007,16.1542,16.1741,217300.0
2006-09-28 11:50:00,24.36,24.38,24.35,24.37,176100.0,16.1741,16.1874,16.1675,16.1808,176100.0
2006-09-28 12:00:00,24.36,24.39,24.32,24.37,172200.0,16.1741,16.194,16.1476,16.1808,172200.0
2006-09-28 12:10:00,24.37,24.43,24.34,24.42,110400.0,16.1808,16.2206,16.1608,16.214,110400.0
2006-09-28 12:20:00,24.42,24.43,24.29,24.31,203100.0,16.214,16.2206,16.1276,16.1409,203100.0
2006-09-28 12:30:00,24.32,24.38,24.31,24.36,125300.0,16.1476,16.1874,16.1409,16.1741,125300.0
2006-09-28 12:40:00,24.35,24.36,24.35,24.36,90100.0,16.1675,16.1741,16.1675,16.1741,90100.0
2006-09-28 12:50:00,24.35,24.41,24.35,24.4,88200.0,16.1675,16.2073,16.1675,16.2007,88200.0
2006-09-28 13:00:00,24.4,24.41,24.37,24.41,73800.0,16.2007,16.2073,16.1808,16.2073,73800.0
2006-09-28 13:10:00,24.41,24.42,24.39,24.42,99900.0,16.2073,16.214,16.194,16.214,99900.0
2006-09-28 13:20:00,24.43,24.54,24.42,24.51,240000.0,16.2206,16.2936,16.214,16.2737,240000.0
2006-09-28 13:30:00,24.5,24.53,24.45,24.45,107800.0,16.2671,16.287,16.2339,16.2339,107800.0
2006-09-28 13:40:00,24.45,24.53,24.43,24.52,118600.0,16.2339,16.287,16.2206,16.2804,118600.0
2006-09-28 13:50:00,24.52,24.55,24.47,24.48,95800.0,16.2804,16.3003,16.2472,16.2538,95800.0
2006-09-28 14:00:00,24.48,24.5,24.45,24.49,63800.0,16.2538,16.2671,16.2339,16.2604,63800.0
2006-09-28 14:10:00,24.49,24.62,24.48,24.6,224600.0,16.2604,16.3468,16.2538,16.3335,224600.0
2006-09-28 14:20:00,24.61,24.64,24.57,24.64,268700.0,16.3401,16.36,16.3136,16.36,268700.0
2006-09-28 14:30:00,24.64,24.64,24.61,24.64,173800.0,16.36,16.36,16.3401,16.36,173800.0
2006-09-28 14:40:00,24.63,24.66,24.61,24.63,234800.0,16.3534,16.3733,16.3401,16.3534,234800.0
2006-09-28 14:50:00,24.63,24.7,24.63,24.69,204900.0,16.3534,16.3999,16.3534,16.3932,204900.0
2006-09-28 15:00:00,24.69,24.7,24.63,24.64,306000.0,16.3932,16.3999,16.3534,16.36,306000.0
2006-09-28 15:10:00,24.63,24.64,24.55,24.57,231100.0,16.3534,16.36,16.3003,16.3136,231100.0
2006-09-28 15:20:00,24.57,24.66,24.56,24.65,405800.0,16.3136,16.3733,16.3069,16.3667,405800.0
2006-09-28 15:30:00,24.65,24.66,24.62,24.62,320100.0,16.3667,16.3733,16.3468,16.3468,320100.0
2006-09-28 15:40:00,24.63,24.65,24.58,24.64,297800.0,16.3534,16.3667,16.3202,16.36,297800.0
2006-09-28 15:50:00,24.63,24.72,24.61,24.72,418700.0,16.3534,16.4131,16.3401,16.4131,418700.0
2006-09-29 09:30:00,24.74,24.9,24.61,24.73,325200.0,16.4264,16.5327,16.3401,16.4198,325200.0
2006-09-29 09:40:00,24.74,24.79,24.66,24.75,251400.0,16.4264,16.4596,16.3733,16.4331,251400.0
2006-09-29 09:50:00,24.75,24.85,24.69,24.8,346700.0,16.4331,16.4995,16.3932,16.4663,346700.0
2006-09-29 10:00:00,24.79,24.9,24.79,24.79,196500.0,16.4596,16.5327,16.4596,16.4596,196500.0
2006-09-29 10:10:00,24.78,24.79,24.6,24.64,194900.0,16.453,16.4596,16.3335,16.36,194900.0
2006-09-29 10:20:00,24.64,24.65,24.51,24.57,270100.0,16.36,16.3667,16.2737,16.3136,270100.0
2006-09-29 10:30:00,24.56,24.65,24.53,24.58,232000.0,16.3069,16.3667,16.287,16.3202,232000.0
2006-09-29 10:40:00,24.58,24.59,24.51,24.55,167300.0,16.3202,16.3268,16.2737,16.3003,167300.0
2006-09-29 10:50:00,24.55,24.57,24.52,24.56,154600.0,16.3003,16.3136,16.2804,16.3069,154600.0
2006-09-29 11:00:00,24.55,24.65,24.54,24.64,157400.0,16.3003,16.3667,16.2936,16.36,157400.0
2006-09-29 11:10:00,24.65,24.7,24.59,24.7,201900.0,16.3667,16.3999,16.3268,16.3999,201900.0
2006-09-29 11:20:00,24.7,24.7,24.58,24.61,122300.0,16.3999,16.3999,16.3202,16.3401,122300.0
2006-09-29 11:30:00,24.62,24.64,24.6,24.64,94100.0,16.3468,16.36,16.3335,16.36,94100.0
2006-09-29 11:40:00,24.64,24.74,24.62,24.73,135700.0,16.36,16.4264,16.3468,16.4198,135700.0
2006-09-29 11:50:00,24.73,24.82,24.73,24.82,150500.0,16.4198,16.4795,16.4198,16.4795,150500.0
2006-09-29 12:00:00,24.82,24.83,24.77,24.82,211600.0,16.4795,16.4862,16.4463,16.4795,211600.0
2006-09-29 12:10:00,24.82,24.84,24.78,24.82,172200.0,16.4795,16.4928,16.453,16.4795,172200.0
2006-09-29 12:20:00,24.82,24.82,24.77,24.8,84500.0,16.4795,16.4795,16.4463,16.4663,84500.0
2006-09-29 12:30:00,24.8,24.81,24.75,24.75,72800.0,16.4663,16.4729,16.4331,16.4331,72800.0
2006-09-29 12:40:00,24.75,24.8,24.71,24.78,151500.0,16.4331,16.4663,16.4065,16.453,151500.0
2006-09-29 12:50:00,24.79,24.79,24.75,24.77,125400.0,16.4596,16.4596,16.4331,16.4463,125400.0
2006-09-29 13:00:00,24.77,24.82,24.75,24.8,68100.0,16.4463,16.4795,16.4331,16.4663,68100.0
2006-09-29 13:10:00,24.8,24.8,24.74,24.75,97300.0,16.4663,16.4663,16.4264,16.4331,97300.0
2006-09-29 13:20:00,24.74,24.75,24.59,24.61,188000.0,16.4264,16.4331,16.3268,16.3401,188000.0
2006-09-29 13:30:00,24.61,24.71,24.6,24.69,259900.0,16.3401,16.4065,16.3335,16.3932,259900.0
2006-09-29 13:40:00,24.7,24.7,24.56,24.56,317200.0,16.3999,16.3999,16.3069,16.3069,317200.0
2006-09-29 13:50:00,24.56,24.58,24.51,24.55,163100.0,16.3069,16.3202,16.2737,16.3003,163100.0
2006-09-29 14:00:00,24.55,24.56,24.45,24.48,235800.0,16.3003,16.3069,16.2339,16.2538,235800.0
2006-09-29 14:10:00,24.49,24.54,24.48,24.5,142800.0,16.2604,16.2936,16.2538,16.2671,142800.0
2006-09-29 14:20:00,24.51,24.55,24.48,24.5,148500.0,16.2737,16.3003,16.2538,16.2671,148500.0
2006-09-29 14:30:00,24.5,24.55,24.49,24.54,214700.0,16.2671,16.3003,16.2604,16.2936,214700.0
2006-09-29 14:40:00,24.54,24.55,24.48,24.5,193900.0,16.2936,16.3003,16.2538,16.2671,193900.0
2006-09-29 14:50:00,24.49,24.5,24.46,24.47,168900.0,16.2604,16.2671,16.2405,16.2472,168900.0
2006-09-29 15:00:00,24.47,24.53,24.46,24.5,218500.0,16.2472,16.287,16.2405,16.2671,218500.0
2006-09-29 15:10:00,24.49,24.5,24.45,24.49,281900.0,16.2604,16.2671,16.2339,16.2604,281900.0
2006-09-29 15:20:00,24.5,24.52,24.46,24.47,167800.0,16.2671,16.2804,16.2405,16.2472,167800.0
2006-09-29 15:30:00,24.47,24.5,24.41,24.41,209400.0,16.2472,16.2671,16.2073,16.2073,209400.0
2006-09-29 15:40:00,24.41,24.46,24.39,24.41,279000.0,16.2073,16.2405,16.194,16.2073,279000.0
2006-09-29 15:50:00,24.41,24.49,24.39,24.4,488000.0,16.2073,16.2604,16.194,16.2007,488000.0
2006-10-02 09:30:00,24.49,24.56,24.32,24.45,312700.0,16.2604,16.3069,16.1476,16.2339,312700.0
2006-10-02 09:40:00,24.45,24.56,24.39,24.4,320400.0,16.2339,16.3069,16.194,16.2007,320400.0
2006-10-02 09:50:00,24.4,24.49,24.34,24.49,275300.0,16.2007,16.2604,16.1608,16.2604,275300.0
2006-10-02 10:00:00,24.48,24.5,24.41,24.44,335600.0,16.2538,16.2671,16.2073,16.2272,335600.0
2006-10-02 10:10:00,24.44,24.49,24.4,24.42,297000.0,16.2272,16.2604,16.2007,16.214,297000.0
2006-10-02 10:20:00,24.43,24.43,24.38,24.4,224400.0,16.2206,16.2206,16.1874,16.2007,224400.0
2006-10-02 10:30:00,24.39,24.4,24.29,24.3,589800.0,16.194,16.2007,16.1276,16.1343,589800.0
2006-10-02 10:40:00,24.31,24.35,24.3,24.3,282200.0,16.1409,16.1675,16.1343,16.1343,282200.0
2006-10-02 10:50:00,24.3,24.31,24.22,24.28,293800.0,16.1343,16.1409,16.0812,16.121,293800.0
2006-10-02 11:00:00,24.28,24.32,24.27,24.27,137000.0,16.121,16.1476,16.1144,16.1144,137000.0
2006-10-02 11:10:00,24.27,24.27,24.23,24.24,166000.0,16.1144,16.1144,16.0878,16.0944,166000.0
2006-10-02 11:20:00,24.24,24.31,24.22,24.3,100200.0,16.0944,16.1409,16.0812,16.1343,100200.0
2006-10-02 11:30:00,24.3,24.39,24.3,24.38,156800.0,16.1343,16.194,16.1343,16.1874,156800.0
2006-10-02 11:40:00,24.39,24.4,24.32,24.32,140400.0,16.194,16.2007,16.1476,16.1476,140400.0
2006-10-02 11:50:00,24.33,24.4,24.32,24.36,146200.0,16.1542,16.2007,16.1476,16.1741,146200.0
2006-10-02 12:00:00,24.36,24.38,24.29,24.29,88100.0,16.1741,16.1874,16.1276,16.1276,88100.0
2006-10-02 12:10:00,24.29,24.29,24.2,24.24,171700.0,16.1276,16.1276,16.0679,16.0944,171700.0
2006-10-02 12:20:00,24.23,24.33,24.2,24.28,134400.0,16.0878,16.1542,16.0679,16.121,134400.0
2006-10-02 12:30:00,24.3,24.33,24.28,24.3,39800.0,16.1343,16.1542,16.121,16.1343,39800.0
2006-10-02 12:40:00,24.3,24.35,24.3,24.31,37400.0,16.1343,16.1675,16.1343,16.1409,37400.0
2006-10-02 12:50:00,24.31,24.35,24.25,24.27,49500.0,16.1409,16.1675,16.1011,16.1144,49500.0
2006-10-02 13:00:00,24.26,24.31,24.25,24.3,78800.0,16.1077,16.1409,16.1011,16.1343,78800.0
2006-10-02 13:10:00,24.3,24.32,24.29,24.31,88200.0,16.1343,16.1476,16.1276,16.1409,88200.0
2006-10-02 13:20:00,24.29,24.29,24.23,24.25,140000.0,16.1276,16.1276,16.0878,16.1011,140000.0
2006-10-02 13:30:00,24.25,24.27,24.17,24.17,149600.0,16.1011,16.1144,16.048,16.048,149600.0
2006-10-02 13:40:00,24.17,24.17,24.05,24.05,232500.0,16.048,16.048,15.9683,15.9683,232500.0
2006-10-02 13:50:00,24.05,24.15,24.0,24.11,187700.0,15.9683,16.0347,15.9351,16.0081,187700.0
2006-10-02 14:00:00,24.11,24.14,24.1,24.1,152400.0,16.0081,16.028,16.0015,16.0015,152400.0
2006-10-02 14:10:00,24.1,24.19,24.1,24.15,252100.0,16.0015,16.0612,16.0015,16.0347,252100.0
2006-10-02 14:20:00,24.15,24.17,24.11,24.11,235300.0,16.0347,16.048,16.0081,16.0081,235300.0
2006-10-02 14:30:00,24.11,24.12,24.07,24.12,161800.0,16.0081,16.0148,15.9816,16.0148,161800.0
2006-10-02 14:40:00,24.12,24.13,24.01,24.04,187500.0,16.0148,16.0214,15.9417,15.9617,187500.0
2006-10-02 14:50:00,24.04,24.04,23.9,23.92,284900.0,15.9617,15.9617,15.8687,15.882,284900.0
2006-10-02 15:00:00,23.92,24.01,23.9,23.96,290000.0,15.882,15.9417,15.8687,15.9085,290000.0
2006-10-02 15:10:00,23.95,24.08,23.93,24.01,199000.0,15.9019,15.9882,15.8886,15.9417,199000.0
2006-10-02 15:20:00,24.0,24.02,23.95,23.99,266900.0,15.9351,15.9484,15.9019,15.9285,266900.0
2006-10-02 15:30:00,24.0,24.03,23.97,24.02,330600.0,15.9351,15.955,15.9152,15.9484,330600.0
2006-10-02 15:40:00,24.02,24.05,23.97,24.0,369200.0,15.9484,15.9683,15.9152,15.9351,369200.0
2006-10-02 15:50:00,24.01,24.02,23.95,23.97,347200.0,15.9417,15.9484,15.9019,15.9152,347200.0
2006-10-03 09:30:00,23.93,24.16,23.57,23.63,387400.0,15.8886,16.0413,15.6496,15.6894,387400.0
2006-10-03 09:40:00,23.62,23.77,23.56,23.74,456400.0,15.6828,15.7824,15.643,15.7625,456400.0
2006-10-03 09:50:00,23.75,23.88,23.74,23.85,265700.0,15.7691,15.8554,15.7625,15.8355,265700.0
2006-10-03 10:00:00,23.84,23.87,23.77,23.86,158800.0,15.8289,15.8488,15.7824,15.8421,158800.0
2006-10-03 10:10:00,23.87,23.89,23.81,23.85,168800.0,15.8488,15.8621,15.8089,15.8355,168800.0
2006-10-03 10:20:00,23.84,24.0,23.83,23.94,187800.0,15.8289,15.9351,15.8222,15.8953,187800.0
2006-10-03 10:30:00,23.93,23.94,23.82,23.83,127400.0,15.8886,15.8953,15.8156,15.8222,127400.0
2006-10-03 10:40:00,23.82,23.91,23.79,23.85,108600.0,15.8156,15.8753,15.7957,15.8355,108600.0
2006-10-03 10:50:00,23.85,23.85,23.78,23.83,65200.0,15.8355,15.8355,15.789,15.8222,65200.0
2006-10-03 11:00:00,23.83,23.84,23.78,23.79,55100.0,15.8222,15.8289,15.789,15.7957,55100.0
2006-10-03 11:10:00,23.8,23.92,23.78,23.91,114200.0,15.8023,15.882,15.789,15.8753,114200.0
2006-10-03 11:20:00,23.91,24.04,23.9,23.98,153200.0,15.8753,15.9617,15.8687,15.9218,153200.0
2006-10-03 11:30:00,23.98,24.03,23.96,23.96,134200.0,15.9218,15.955,15.9085,15.9085,134200.0
2006-10-03 11:40:00,23.97,24.03,23.96,23.97,140800.0,15.9152,15.955,15.9085,15.9152,140800.0
2006-10-03 11:50:00,23.96,24.04,23.96,24.0,111800.0,15.9085,15.9617,15.9085,15.9351,111800.0
2006-10-03 12:00:00,24.0,24.13,23.96,24.11,146500.0,15.9351,16.0214,15.9085,16.0081,146500.0
2006-10-03 12:10:00,24.12,24.19,24.11,24.14,110300.0,16.0148,16.0612,16.0081,16.028,110300.0
2006-10-03 12:20:00,24.14,24.15,24.04,24.07,84000.0,16.028,16.0347,15.9617,15.9816,84000.0
2006-10-03 12:30:00,24.06,24.13,24.0,24.0,80800.0,15.9749,16.0214,15.9351,15.9351,80800.0
2006-10-03 12:40:00,24.0,24.07,23.98,24.03,101100.0,15.9351,15.9816,15.9218,15.955,101100.0
2006-10-03 12:50:00,24.04,24.13,24.02,24.13,66500.0,15.9617,16.0214,15.9484,16.0214,66500.0
2006-10-03 13:00:00,24.13,24.15,24.1,24.1,82200.0,16.0214,16.0347,16.0015,16.0015,82200.0
2006-10-03 13:10:00,24.11,24.11,24.03,24.05,73900.0,16.0081,16.0081,15.955,15.9683,73900.0
2006-10-03 13:20:00,24.07,24.09,24.04,24.05,103000.0,15.9816,15.9949,15.9617,15.9683,103000.0
2006-10-03 13:30:00,24.07,24.08,24.03,24.06,58000.0,15.9816,15.9882,15.955,15.9749,58000.0
2006-10-03 13:40:00,24.07,24.1,24.01,24.07,108700.0,15.9816,16.0015,15.9417,15.9816,108700.0
2006-10-03 13:50:00,24.06,24.1,24.03,24.09,85100.0,15.9749,16.0015,15.955,15.9949,85100.0
2006-10-03 14:00:00,24.09,24.15,24.08,24.13,102100.0,15.9949,16.0347,15.9882,16.0214,102100.0
2006-10-03 14:10:00,24.15,24.17,24.05,24.07,165300.0,16.0347,16.048,15.9683,15.9816,165300.0
2006-10-03 14:20:00,24.07,24.09,23.99,24.0,132300.0,15.9816,15.9949,15.9285,15.9351,132300.0
2006-10-03 14:30:00,24.01,24.11,23.99,24.11,145800.0,15.9417,16.0081,15.9285,16.0081,145800.0
2006-10-03 14:40:00,24.11,24.12,24.04,24.11,158100.0,16.0081,16.0148,15.9617,16.0081,158100.0
2006-10-03 14:50:00,24.11,24.13,24.03,24.06,97000.0,16.0081,16.0214,15.955,15.9749,97000.0
2006-10-03 15:00:00,24.06,24.1,24.02,24.05,110500.0,15.9749,16.0015,15.9484,15.9683,110500.0
2006-10-03 15:10:00,24.04,24.07,24.03,24.04,312100.0,15.9617,15.9816,15.955,15.9617,312100.0
2006-10-03 15:20:00,24.05,24.06,23.98,23.99,139500.0,15.9683,15.9749,15.9218,15.9285,139500.0
2006-10-03 15:30:00,24.0,24.04,23.97,23.98,233200.0,15.9351,15.9617,15.9152,15.9218,233200.0
2006-10-03 15:40:00,23.98,24.02,23.94,24.02,187700.0,15.9218,15.9484,15.8953,15.9484,187700.0
2006-10-03 15:50:00,24.01,24.04,23.95,24.0,292800.0,15.9417,15.9617,15.9019,15.9351,292800.0
2006-10-04 09:30:00,23.88,24.12,23.87,24.08,188800.0,15.8554,16.0148,15.8488,15.9882,188800.0
2006-10-04 09:40:00,24.07,24.09,23.92,23.96,641200.0,15.9816,15.9949,15.882,15.9085,641200.0
2006-10-04 09:50:00,23.96,24.04,23.85,24.0,148800.0,15.9085,15.9617,15.8355,15.9351,148800.0
2006-10-04 10:00:00,24.0,24.05,23.95,24.0,204100.0,15.9351,15.9683,15.9019,15.9351,204100.0
2006-10-04 10:10:00,24.0,24.12,23.99,24.04,310400.0,15.9351,16.0148,15.9285,15.9617,310400.0
2006-10-04 10:20:00,24.05,24.1,24.04,24.07,246900.0,15.9683,16.0015,15.9617,15.9816,246900.0
2006-10-04 10:30:00,24.07,24.1,23.97,23.99,300700.0,15.9816,16.0015,15.9152,15.9285,300700.0
2006-10-04 10:40:00,23.99,24.0,23.96,23.97,151200.0,15.9285,15.9351,15.9085,15.9152,151200.0
2006-10-04 10:50:00,23.98,24.0,23.97,23.99,64800.0,15.9218,15.9351,15.9152,15.9285,64800.0
2006-10-04 11:00:00,24.0,24.0,23.95,23.98,129600.0,15.9351,15.9351,15.9019,15.9218,129600.0
2006-10-04 11:10:00,23.98,24.0,23.97,23.99,177900.0,15.9218,15.9351,15.9152,15.9285,177900.0
2006-10-04 11:20:00,24.0,24.0,23.98,23.98,178100.0,15.9351,15.9351,15.9218,15.9218,178100.0
2006-10-04 11:30:00,23.98,24.02,23.98,24.0,350900.0,15.9218,15.9484,15.9218,15.9351,350900.0
2006-10-04 11:40:00,24.0,24.0,23.97,23.97,149600.0,15.9351,15.9351,15.9152,15.9152,149600.0
2006-10-04 11:50:00,23.98,24.0,23.95,23.97,126800.0,15.9218,15.9351,15.9019,15.9152,126800.0
2006-10-04 12:00:00,23.96,23.97,23.89,23.89,169300.0,15.9085,15.9152,15.8621,15.8621,169300.0
2006-10-04 12:10:00,23.9,23.9,23.85,23.9,131200.0,15.8687,15.8687,15.8355,15.8687,131200.0
2006-10-04 12:20:00,23.89,23.97,23.89,23.93,297600.0,15.8621,15.9152,15.8621,15.8886,297600.0
2006-10-04 12:30:00,23.93,23.93,23.9,23.92,67900.0,15.8886,15.8886,15.8687,15.882,67900.0
2006-10-04 12:40:00,23.91,23.97,23.91,23.92,65800.0,15.8753,15.9152,15.8753,15.882,65800.0
2006-10-04 12:50:00,23.91,23.92,23.85,23.87,131500.0,15.8753,15.882,15.8355,15.8488,131500.0
2006-10-04 13:00:00,23.87,23.92,23.84,23.85,112100.0,15.8488,15.882,15.8289,15.8355,112100.0
2006-10-04 13:10:00,23.85,23.85,23.76,23.83,174600.0,15.8355,15.8355,15.7757,15.8222,174600.0
2006-10-04 13:20:00,23.82,23.96,23.82,23.96,188300.0,15.8156,15.9085,15.8156,15.9085,188300.0
2006-10-04 13:30:00,23.96,24.01,23.9,23.92,301000.0,15.9085,15.9417,15.8687,15.882,301000.0
2006-10-04 13:40:00,23.91,23.94,23.91,23.92,68900.0,15.8753,15.8953,15.8753,15.882,68900.0
2006-10-04 13:50:00,23.92,23.94,23.87,23.89,130300.0,15.882,15.8953,15.8488,15.8621,130300.0
2006-10-04 14:00:00,23.89,23.96,23.87,23.94,337600.0,15.8621,15.9085,15.8488,15.8953,337600.0
2006-10-04 14:10:00,23.93,24.06,23.93,24.01,630500.0,15.8886,15.9749,15.8886,15.9417,630500.0
2006-10-04 14:20:00,24.01,24.05,23.99,24.03,206000.0,15.9417,15.9683,15.9285,15.955,206000.0
2006-10-04 14:30:00,24.04,24.19,24.01,24.17,799800.0,15.9617,16.0612,15.9417,16.048,799800.0
2006-10-04 14:40:00,24.17,24.24,24.12,24.23,325700.0,16.048,16.0944,16.0148,16.0878,325700.0
2006-10-04 14:50:00,24.22,24.37,24.22,24.35,354600.0,16.0812,16.1808,16.0812,16.1675,354600.0
2006-10-04 15:00:00,24.34,24.42,24.33,24.41,426800.0,16.1608,16.214,16.1542,16.2073,426800.0
2006-10-04 15:10:00,24.42,24.48,24.29,24.32,450700.0,16.214,16.2538,16.1276,16.1476,450700.0
2006-10-04 15:20:00,24.32,24.41,24.31,24.35,356600.0,16.1476,16.2073,16.1409,16.1675,356600.0
2006-10-04 15:30:00,24.36,24.42,24.25,24.26,353900.0,16.1741,16.214,16.1011,16.1077,353900.0
2006-10-04 15:40:00,24.25,24.35,24.25,24.29,688100.0,16.1011,16.1675,16.1011,16.1276,688100.0
2006-10-04 15:50:00,24.29,24.39,24.27,24.33,421300.0,16.1276,16.194,16.1144,16.1542,421300.0
2006-10-05 09:30:00,24.41,24.41,24.21,24.36,240200.0,16.2073,16.2073,16.0745,16.1741,240200.0
2006-10-05 09:40:00,24.36,24.41,24.33,24.39,257600.0,16.1741,16.2073,16.1542,16.194,257600.0
2006-10-05 09:50:00,24.37,24.66,24.36,24.66,242200.0,16.1808,16.3733,16.1741,16.3733,242200.0
2006-10-05 10:00:00,24.65,24.72,24.58,24.7,632600.0,16.3667,16.4131,16.3202,16.3999,632600.0
2006-10-05 10:10:00,24.7,24.7,24.52,24.54,242100.0,16.3999,16.3999,16.2804,16.2936,242100.0
2006-10-05 10:20:00,24.54,24.63,24.52,24.52,259800.0,16.2936,16.3534,16.2804,16.2804,259800.0
2006-10-05 10:30:00,24.52,24.52,24.36,24.47,320300.0,16.2804,16.2804,16.1741,16.2472,320300.0
2006-10-05 10:40:00,24.47,24.62,24.43,24.61,299400.0,16.2472,16.3468,16.2206,16.3401,299400.0
2006-10-05 10:50:00,24.62,24.7,24.58,24.7,154500.0,16.3468,16.3999,16.3202,16.3999,154500.0
2006-10-05 11:00:00,24.7,24.72,24.64,24.71,460100.0,16.3999,16.4131,16.36,16.4065,460100.0
2006-10-05 11:10:00,24.71,24.72,24.65,24.65,180100.0,16.4065,16.4131,16.3667,16.3667,180100.0
2006-10-05 11:20:00,24.65,24.74,24.65,24.72,160600.0,16.3667,16.4264,16.3667,16.4131,160600.0
2006-10-05 11:30:00,24.72,24.81,24.71,24.81,267100.0,16.4131,16.4729,16.4065,16.4729,267100.0
2006-10-05 11:40:00,24.81,24.9,24.8,24.82,556500.0,16.4729,16.5327,16.4663,16.4795,556500.0
2006-10-05 11:50:00,24.82,24.86,24.71,24.73,256700.0,16.4795,16.5061,16.4065,16.4198,256700.0
2006-10-05 12:00:00,24.73,24.75,24.71,24.71,166500.0,16.4198,16.4331,16.4065,16.4065,166500.0
2006-10-05 12:10:00,24.71,24.79,24.68,24.78,133500.0,16.4065,16.4596,16.3866,16.453,133500.0
2006-10-05 12:20:00,24.8,24.81,24.71,24.71,220300.0,16.4663,16.4729,16.4065,16.4065,220300.0
2006-10-05 12:30:00,24.72,24.74,24.69,24.71,169900.0,16.4131,16.4264,16.3932,16.4065,169900.0
2006-10-05 12:40:00,24.71,24.77,24.7,24.73,662000.0,16.4065,16.4463,16.3999,16.4198,662000.0
2006-10-05 12:50:00,24.73,24.76,24.71,24.76,87200.0,16.4198,16.4397,16.4065,16.4397,87200.0
2006-10-05 13:00:00,24.76,24.78,24.73,24.75,170700.0,16.4397,16.453,16.4198,16.4331,170700.0
2006-10-05 13:10:00,24.75,24.82,24.74,24.79,213200.0,16.4331,16.4795,16.4264,16.4596,213200.0
2006-10-05 13:20:00,24.8,24.83,24.77,24.79,156400.0,16.4663,16.4862,16.4463,16.4596,156400.0
2006-10-05 13:30:00,24.79,24.8,24.69,24.69,133600.0,16.4596,16.4663,16.3932,16.3932,133600.0
2006-10-05 13:40:00,24.69,24.78,24.68,24.75,147400.0,16.3932,16.453,16.3866,16.4331,147400.0
2006-10-05 13:50:00,24.76,24.79,24.75,24.76,161200.0,16.4397,16.4596,16.4331,16.4397,161200.0
2006-10-05 14:00:00,24.76,24.8,24.75,24.8,231000.0,16.4397,16.4663,16.4331,16.4663,231000.0
2006-10-05 14:10:00,24.8,24.82,24.77,24.78,277800.0,16.4663,16.4795,16.4463,16.453,277800.0
2006-10-05 14:20:00,24.79,24.79,24.74,24.75,128900.0,16.4596,16.4596,16.4264,16.4331,128900.0
2006-10-05 14:30:00,24.75,24.8,24.74,24.8,151500.0,16.4331,16.4663,16.4264,16.4663,151500.0
2006-10-05 14:40:00,24.79,24.89,24.79,24.88,1027600.0,16.4596,16.526,16.4596,16.5194,1027600.0
2006-10-05 14:50:00,24.88,24.94,24.87,24.88,374600.0,16.5194,16.5592,16.5127,16.5194,374600.0
2006-10-05 15:00:00,24.87,24.93,24.79,24.91,242200.0,16.5127,16.5526,16.4596,16.5393,242200.0
2006-10-05 15:10:00,24.91,24.91,24.84,24.85,380900.0,16.5393,16.5393,16.4928,16.4995,380900.0
2006-10-05 15:20:00,24.84,24.87,24.81,24.83,531000.0,16.4928,16.5127,16.4729,16.4862,531000.0
2006-10-05 15:30:00,24.84,24.9,24.83,24.89,250900.0,16.4928,16.5327,16.4862,16.526,250900.0
2006-10-05 15:40:00,24.89,25.0,24.89,24.99,907700.0,16.526,16.5991,16.526,16.5924,907700.0
2006-10-05 15:50:00,24.99,25.0,24.9,24.91,614900.0,16.5924,16.5991,16.5327,16.5393,614900.0
2006-10-06 09:30:00,24.7,24.87,24.63,24.69,370200.0,16.3999,16.5127,16.3534,16.3932,370200.0
2006-10-06 09:40:00,24.69,24.74,24.66,24.73,285400.0,16.3932,16.4264,16.3733,16.4198,285400.0
2006-10-06 09:50:00,24.74,24.82,24.57,24.6,256000.0,16.4264,16.4795,16.3136,16.3335,256000.0
2006-10-06 10:00:00,24.62,24.68,24.45,24.51,334300.0,16.3468,16.3866,16.2339,16.2737,334300.0
2006-10-06 10:10:00,24.51,24.56,24.47,24.48,263700.0,16.2737,16.3069,16.2472,16.2538,263700.0
2006-10-06 10:20:00,24.48,24.61,24.47,24.48,207500.0,16.2538,16.3401,16.2472,16.2538,207500.0
2006-10-06 10:30:00,24.47,24.58,24.45,24.56,167600.0,16.2472,16.3202,16.2339,16.3069,167600.0
2006-10-06 10:40:00,24.55,24.69,24.55,24.65,248500.0,16.3003,16.3932,16.3003,16.3667,248500.0
2006-10-06 10:50:00,24.64,24.69,24.56,24.68,128500.0,16.36,16.3932,16.3069,16.3866,128500.0
2006-10-06 11:00:00,24.68,24.7,24.59,24.6,104200.0,16.3866,16.3999,16.3268,16.3335,104200.0
2006-10-06 11:10:00,24.6,24.66,24.59,24.63,83800.0,16.3335,16.3733,16.3268,16.3534,83800.0
2006-10-06 11:20:00,24.64,24.64,24.57,24.63,99300.0,16.36,16.36,16.3136,16.3534,99300.0
2006-10-06 11:30:00,24.63,24.66,24.6,24.61,103900.0,16.3534,16.3733,16.3335,16.3401,103900.0
2006-10-06 11:40:00,24.62,24.65,24.61,24.62,179000.0,16.3468,16.3667,16.3401,16.3468,179000.0
2006-10-06 11:50:00,24.62,24.68,24.6,24.68,106800.0,16.3468,16.3866,16.3335,16.3866,106800.0
2006-10-06 12:00:00,24.69,24.7,24.61,24.63,185900.0,16.3932,16.3999,16.3401,16.3534,185900.0
2006-10-06 12:10:00,24.63,24.67,24.6,24.64,74000.0,16.3534,16.3799,16.3335,16.36,74000.0
2006-10-06 12:20:00,24.64,24.67,24.62,24.62,62800.0,16.36,16.3799,16.3468,16.3468,62800.0
2006-10-06 12:30:00,24.62,24.66,24.6,24.6,70300.0,16.3468,16.3733,16.3335,16.3335,70300.0
2006-10-06 12:40:00,24.6,24.66,24.57,24.64,64600.0,16.3335,16.3733,16.3136,16.36,64600.0
2006-10-06 12:50:00,24.64,24.71,24.64,24.69,86000.0,16.36,16.4065,16.36,16.3932,86000.0
2006-10-06 13:00:00,24.7,24.72,24.64,24.64,96500.0,16.3999,16.4131,16.36,16.36,96500.0
2006-10-06 13:10:00,24.64,24.71,24.64,24.7,148600.0,16.36,16.4065,16.36,16.3999,148600.0
2006-10-06 13:20:00,24.69,24.71,24.64,24.68,113600.0,16.3932,16.4065,16.36,16.3866,113600.0
2006-10-06 13:30:00,24.68,24.71,24.66,24.68,139200.0,16.3866,16.4065,16.3733,16.3866,139200.0
2006-10-06 13:40:00,24.67,24.72,24.65,24.7,174900.0,16.3799,16.4131,16.3667,16.3999,174900.0
2006-10-06 13:50:00,24.69,24.76,24.66,24.75,409100.0,16.3932,16.4397,16.3733,16.4331,409100.0
2006-10-06 14:00:00,24.74,24.76,24.69,24.72,218100.0,16.4264,16.4397,16.3932,16.4131,218100.0
2006-10-06 14:10:00,24.73,24.75,24.72,24.74,176700.0,16.4198,16.4331,16.4131,16.4264,176700.0
2006-10-06 14:20:00,24.74,24.78,24.73,24.78,66100.0,16.4264,16.453,16.4198,16.453,66100.0
2006-10-06 14:30:00,24.78,24.79,24.76,24.77,187800.0,16.453,16.4596,16.4397,16.4463,187800.0
2006-10-06 14:40:00,24.78,24.79,24.73,24.73,400900.0,16.453,16.4596,16.4198,16.4198,400900.0
2006-10-06 14:50:00,24.73,24.75,24.71,24.72,175400.0,16.4198,16.4331,16.4065,16.4131,175400.0
2006-10-06 15:00:00,24.72,24.75,24.7,24.74,547300.0,16.4131,16.4331,16.3999,16.4264,547300.0
2006-10-06 15:10:00,24.74,24.74,24.64,24.67,257900.0,16.4264,16.4264,16.36,16.3799,257900.0
2006-10-06 15:20:00,24.67,24.68,24.62,24.64,187300.0,16.3799,16.3866,16.3468,16.36,187300.0
2006-10-06 15:30:00,24.63,24.65,24.6,24.65,258400.0,16.3534,16.3667,16.3335,16.3667,258400.0
2006-10-06 15:40:00,24.64,24.65,24.55,24.57,292600.0,16.36,16.3667,16.3003,16.3136,292600.0
2006-10-06 15:50:00,24.56,24.6,24.52,24.59,532700.0,16.3069,16.3335,16.2804,16.3268,532700.0
2006-10-09 09:30:00,24.33,24.48,24.3,24.44,219700.0,16.1542,16.2538,16.1343,16.2272,219700.0
2006-10-09 09:40:00,24.44,24.52,24.39,24.48,136200.0,16.2272,16.2804,16.194,16.2538,136200.0
2006-10-09 09:50:00,24.47,24.68,24.45,24.67,114300.0,16.2472,16.3866,16.2339,16.3799,114300.0
2006-10-09 10:00:00,24.67,24.68,24.53,24.55,199200.0,16.3799,16.3866,16.287,16.3003,199200.0
2006-10-09 10:10:00,24.55,24.59,24.51,24.58,88900.0,16.3003,16.3268,16.2737,16.3202,88900.0
2006-10-09 10:20:00,24.58,24.61,24.56,24.58,81300.0,16.3202,16.3401,16.3069,16.3202,81300.0
2006-10-09 10:30:00,24.58,24.58,24.5,24.54,57000.0,16.3202,16.3202,16.2671,16.2936,57000.0
2006-10-09 10:40:00,24.54,24.55,24.47,24.49,86600.0,16.2936,16.3003,16.2472,16.2604,86600.0
2006-10-09 10:50:00,24.5,24.62,24.49,24.61,122500.0,16.2671,16.3468,16.2604,16.3401,122500.0
2006-10-09 11:00:00,24.6,24.61,24.54,24.57,105700.0,16.3335,16.3401,16.2936,16.3136,105700.0
2006-10-09 11:10:00,24.57,24.57,24.49,24.49,79500.0,16.3136,16.3136,16.2604,16.2604,79500.0
2006-10-09 11:20:00,24.49,24.53,24.45,24.5,222200.0,16.2604,16.287,16.2339,16.2671,222200.0
2006-10-09 11:30:00,24.49,24.55,24.49,24.52,218100.0,16.2604,16.3003,16.2604,16.2804,218100.0
2006-10-09 11:40:00,24.52,24.53,24.49,24.52,92600.0,16.2804,16.287,16.2604,16.2804,92600.0
2006-10-09 11:50:00,24.52,24.59,24.52,24.55,157200.0,16.2804,16.3268,16.2804,16.3003,157200.0
2006-10-09 12:00:00,24.55,24.56,24.5,24.5,61000.0,16.3003,16.3069,16.2671,16.2671,61000.0
2006-10-09 12:10:00,24.49,24.53,24.49,24.5,37100.0,16.2604,16.287,16.2604,16.2671,37100.0
2006-10-09 12:20:00,24.51,24.54,24.5,24.53,40300.0,16.2737,16.2936,16.2671,16.287,40300.0
2006-10-09 12:30:00,24.53,24.54,24.49,24.51,89700.0,16.287,16.2936,16.2604,16.2737,89700.0
2006-10-09 12:40:00,24.5,24.6,24.5,24.57,109800.0,16.2671,16.3335,16.2671,16.3136,109800.0
2006-10-09 12:50:00,24.57,24.62,24.54,24.55,95100.0,16.3136,16.3468,16.2936,16.3003,95100.0
2006-10-09 13:00:00,24.55,24.57,24.55,24.56,43000.0,16.3003,16.3136,16.3003,16.3069,43000.0
2006-10-09 13:10:00,24.56,24.62,24.55,24.58,100200.0,16.3069,16.3468,16.3003,16.3202,100200.0
2006-10-09 13:20:00,24.58,24.61,24.54,24.57,80200.0,16.3202,16.3401,16.2936,16.3136,80200.0
2006-10-09 13:30:00,24.57,24.61,24.57,24.6,67400.0,16.3136,16.3401,16.3136,16.3335,67400.0
2006-10-09 13:40:00,24.61,24.61,24.56,24.57,114300.0,16.3401,16.3401,16.3069,16.3136,114300.0
2006-10-09 13:50:00,24.57,24.57,24.51,24.51,75900.0,16.3136,16.3136,16.2737,16.2737,75900.0
2006-10-09 14:00:00,24.52,24.57,24.51,24.57,40900.0,16.2804,16.3136,16.2737,16.3136,40900.0
2006-10-09 14:10:00,24.58,24.61,24.57,24.59,87600.0,16.3202,16.3401,16.3136,16.3268,87600.0
2006-10-09 14:20:00,24.59,24.64,24.59,24.63,65300.0,16.3268,16.36,16.3268,16.3534,65300.0
2006-10-09 14:30:00,24.63,24.63,24.57,24.58,117400.0,16.3534,16.3534,16.3136,16.3202,117400.0
2006-10-09 14:40:00,24.57,24.6,24.54,24.57,69900.0,16.3136,16.3335,16.2936,16.3136,69900.0
2006-10-09 14:50:00,24.58,24.6,24.55,24.6,68900.0,16.3202,16.3335,16.3003,16.3335,68900.0
2006-10-09 15:00:00,24.59,24.6,24.54,24.54,65500.0,16.3268,16.3335,16.2936,16.2936,65500.0
2006-10-09 15:10:00,24.54,24.55,24.49,24.49,118700.0,16.2936,16.3003,16.2604,16.2604,118700.0
2006-10-09 15:20:00,24.5,24.54,24.48,24.48,82800.0,16.2671,16.2936,16.2538,16.2538,82800.0
2006-10-09 15:30:00,24.48,24.51,24.46,24.46,139600.0,16.2538,16.2737,16.2405,16.2405,139600.0
2006-10-09 15:40:00,24.46,24.49,24.41,24.44,255100.0,16.2405,16.2604,16.2073,16.2272,255100.0
2006-10-09 15:50:00,24.44,24.51,24.42,24.46,296400.0,16.2272,16.2737,16.214,16.2405,296400.0
2006-10-10 09:30:00,24.6,24.71,24.57,24.71,395900.0,16.3335,16.4065,16.3136,16.4065,395900.0
2006-10-10 09:40:00,24.71,24.91,24.7,24.91,498600.0,16.4065,16.5393,16.3999,16.5393,498600.0
2006-10-10 09:50:00,24.91,24.98,24.82,24.84,457000.0,16.5393,16.5858,16.4795,16.4928,457000.0
2006-10-10 10:00:00,24.84,24.91,24.8,24.87,304100.0,16.4928,16.5393,16.4663,16.5127,304100.0
2006-10-10 10:10:00,24.87,24.97,24.79,24.79,347800.0,16.5127,16.5791,16.4596,16.4596,347800.0
2006-10-10 10:20:00,24.79,24.82,24.6,24.69,293800.0,16.4596,16.4795,16.3335,16.3932,293800.0
2006-10-10 10:30:00,24.67,24.74,24.67,24.69,179100.0,16.3799,16.4264,16.3799,16.3932,179100.0
2006-10-10 10:40:00,24.69,24.72,24.63,24.68,178900.0,16.3932,16.4131,16.3534,16.3866,178900.0
2006-10-10 10:50:00,24.69,24.83,24.67,24.83,199000.0,16.3932,16.4862,16.3799,16.4862,199000.0
2006-10-10 11:00:00,24.84,24.88,24.75,24.85,338800.0,16.4928,16.5194,16.4331,16.4995,338800.0
2006-10-10 11:10:00,24.85,24.98,24.83,24.96,345000.0,16.4995,16.5858,16.4862,16.5725,345000.0
2006-10-10 11:20:00,24.95,25.08,24.95,25.08,783300.0,16.5659,16.6522,16.5659,16.6522,783300.0
2006-10-10 11:30:00,25.08,25.08,24.93,24.95,324600.0,16.6522,16.6522,16.5526,16.5659,324600.0
2006-10-10 11:40:00,24.95,24.96,24.9,24.93,120700.0,16.5659,16.5725,16.5327,16.5526,120700.0
2006-10-10 11:50:00,24.93,24.96,24.9,24.94,167300.0,16.5526,16.5725,16.5327,16.5592,167300.0
2006-10-10 12:00:00,24.95,24.96,24.89,24.9,147400.0,16.5659,16.5725,16.526,16.5327,147400.0
2006-10-10 12:10:00,24.9,24.96,24.89,24.89,202900.0,16.5327,16.5725,16.526,16.526,202900.0
2006-10-10 12:20:00,24.89,24.9,24.83,24.85,182000.0,16.526,16.5327,16.4862,16.4995,182000.0
2006-10-10 12:30:00,24.85,24.85,24.77,24.79,126500.0,16.4995,16.4995,16.4463,16.4596,126500.0
2006-10-10 12:40:00,24.79,24.84,24.75,24.76,121300.0,16.4596,16.4928,16.4331,16.4397,121300.0
2006-10-10 12:50:00,24.76,24.78,24.71,24.77,161900.0,16.4397,16.453,16.4065,16.4463,161900.0
2006-10-10 13:00:00,24.76,24.85,24.75,24.85,142300.0,16.4397,16.4995,16.4331,16.4995,142300.0
2006-10-10 13:10:00,24.85,24.88,24.81,24.83,110800.0,16.4995,16.5194,16.4729,16.4862,110800.0
2006-10-10 13:20:00,24.83,24.85,24.79,24.83,92500.0,16.4862,16.4995,16.4596,16.4862,92500.0
2006-10-10 13:30:00,24.84,24.86,24.79,24.81,118600.0,16.4928,16.5061,16.4596,16.4729,118600.0
2006-10-10 13:40:00,24.81,24.86,24.77,24.79,126100.0,16.4729,16.5061,16.4463,16.4596,126100.0
2006-10-10 13:50:00,24.78,24.83,24.77,24.8,76000.0,16.453,16.4862,16.4463,16.4663,76000.0
2006-10-10 14:00:00,24.8,24.83,24.75,24.75,114600.0,16.4663,16.4862,16.4331,16.4331,114600.0
2006-10-10 14:10:00,24.74,24.78,24.7,24.77,118600.0,16.4264,16.453,16.3999,16.4463,118600.0
2006-10-10 14:20:00,24.78,24.8,24.77,24.8,78200.0,16.453,16.4663,16.4463,16.4663,78200.0
2006-10-10 14:30:00,24.8,24.84,24.76,24.76,110500.0,16.4663,16.4928,16.4397,16.4397,110500.0
2006-10-10 14:40:00,24.77,24.85,24.75,24.83,124500.0,16.4463,16.4995,16.4331,16.4862,124500.0
2006-10-10 14:50:00,24.83,24.84,24.76,24.77,68200.0,16.4862,16.4928,16.4397,16.4463,68200.0
2006-10-10 15:00:00,24.77,24.78,24.72,24.74,181900.0,16.4463,16.453,16.4131,16.4264,181900.0
2006-10-10 15:10:00,24.73,24.82,24.64,24.7,244500.0,16.4198,16.4795,16.36,16.3999,244500.0
2006-10-10 15:20:00,24.69,24.74,24.67,24.72,153600.0,16.3932,16.4264,16.3799,16.4131,153600.0
2006-10-10 15:30:00,24.72,24.77,24.67,24.7,184500.0,16.4131,16.4463,16.3799,16.3999,184500.0
2006-10-10 15:40:00,24.7,24.74,24.69,24.74,148100.0,16.3999,16.4264,16.3932,16.4264,148100.0
2006-10-10 15:50:00,24.73,24.86,24.7,24.7,295800.0,16.4198,16.5061,16.3999,16.3999,295800.0
2006-10-11 09:30:00,24.69,24.69,24.51,24.61,447500.0,16.3932,16.3932,16.2737,16.3401,447500.0
2006-10-11 09:40:00,24.6,24.83,24.6,24.79,300500.0,16.3335,16.4862,16.3335,16.4596,300500.0
2006-10-11 09:50:00,24.78,24.84,24.74,24.78,241800.0,16.453,16.4928,16.4264,16.453,241800.0
2006-10-11 10:00:00,24.79,24.83,24.76,24.8,218100.0,16.4596,16.4862,16.4397,16.4663,218100.0
2006-10-11 10:10:00,24.8,24.83,24.79,24.82,251900.0,16.4663,16.4862,16.4596,16.4795,251900.0
2006-10-11 10:20:00,24.82,24.82,24.71,24.77,207400.0,16.4795,16.4795,16.4065,16.4463,207400.0
2006-10-11 10:30:00,24.77,24.81,24.75,24.78,210900.0,16.4463,16.4729,16.4331,16.453,210900.0
2006-10-11 10:40:00,24.78,24.84,24.78,24.8,139000.0,16.453,16.4928,16.453,16.4663,139000.0
2006-10-11 10:50:00,24.8,24.93,24.79,24.87,197800.0,16.4663,16.5526,16.4596,16.5127,197800.0
2006-10-11 11:00:00,24.87,24.95,24.86,24.95,132000.0,16.5127,16.5659,16.5061,16.5659,132000.0
2006-10-11 11:10:00,24.94,24.95,24.92,24.95,144900.0,16.5592,16.5659,16.5459,16.5659,144900.0
2006-10-11 11:20:00,24.96,25.06,24.96,25.05,272200.0,16.5725,16.6389,16.5725,16.6323,272200.0
2006-10-11 11:30:00,25.05,25.05,24.91,24.93,291400.0,16.6323,16.6323,16.5393,16.5526,291400.0
2006-10-11 11:40:00,24.92,24.98,24.9,24.95,143100.0,16.5459,16.5858,16.5327,16.5659,143100.0
2006-10-11 11:50:00,24.95,25.01,24.94,24.99,121100.0,16.5659,16.6057,16.5592,16.5924,121100.0
2006-10-11 12:00:00,24.99,25.03,24.98,25.0,136500.0,16.5924,16.619,16.5858,16.5991,136500.0
2006-10-11 12:10:00,25.01,25.04,24.93,24.96,74100.0,16.6057,16.6256,16.5526,16.5725,74100.0
2006-10-11 12:20:00,24.95,25.01,24.95,24.99,86900.0,16.5659,16.6057,16.5659,16.5924,86900.0
2006-10-11 12:30:00,25.0,25.05,24.99,25.03,130600.0,16.5991,16.6323,16.5924,16.619,130600.0
2006-10-11 12:40:00,25.02,25.15,25.02,25.15,167700.0,16.6123,16.6987,16.6123,16.6987,167700.0
2006-10-11 12:50:00,25.15,25.16,25.11,25.11,248800.0,16.6987,16.7053,16.6721,16.6721,248800.0
2006-10-11 13:00:00,25.11,25.17,25.08,25.12,218200.0,16.6721,16.7119,16.6522,16.6787,218200.0
2006-10-11 13:10:00,25.11,25.16,25.05,25.06,124200.0,16.6721,16.7053,16.6323,16.6389,124200.0
2006-10-11 13:20:00,25.06,25.14,25.03,25.07,171600.0,16.6389,16.692,16.619,16.6455,171600.0
2006-10-11 13:30:00,25.07,25.1,25.0,25.05,163300.0,16.6455,16.6655,16.5991,16.6323,163300.0
2006-10-11 13:40:00,25.06,25.09,25.0,25.05,120800.0,16.6389,16.6588,16.5991,16.6323,120800.0
2006-10-11 13:50:00,25.06,25.06,24.95,25.02,170900.0,16.6389,16.6389,16.5659,16.6123,170900.0
2006-10-11 14:00:00,25.02,25.02,24.91,24.96,185200.0,16.6123,16.6123,16.5393,16.5725,185200.0
2006-10-11 14:10:00,24.96,25.0,24.89,24.9,190500.0,16.5725,16.5991,16.526,16.5327,190500.0
2006-10-11 14:20:00,24.9,24.9,24.84,24.85,308900.0,16.5327,16.5327,16.4928,16.4995,308900.0
2006-10-11 14:30:00,24.86,24.89,24.75,24.76,145100.0,16.5061,16.526,16.4331,16.4397,145100.0
2006-10-11 14:40:00,24.78,24.79,24.75,24.76,137800.0,16.453,16.4596,16.4331,16.4397,137800.0
2006-10-11 14:50:00,24.76,24.78,24.63,24.78,263000.0,16.4397,16.453,16.3534,16.453,263000.0
2006-10-11 15:00:00,24.77,24.81,24.7,24.79,182900.0,16.4463,16.4729,16.3999,16.4596,182900.0
2006-10-11 15:10:00,24.79,24.95,24.77,24.91,188500.0,16.4596,16.5659,16.4463,16.5393,188500.0
2006-10-11 15:20:00,24.91,24.92,24.82,24.85,178100.0,16.5393,16.5459,16.4795,16.4995,178100.0
2006-10-11 15:30:00,24.86,24.91,24.85,24.89,456300.0,16.5061,16.5393,16.4995,16.526,456300.0
2006-10-11 15:40:00,24.9,25.01,24.84,24.99,426700.0,16.5327,16.6057,16.4928,16.5924,426700.0
2006-10-11 15:50:00,25.0,25.03,24.86,24.89,413800.0,16.5991,16.619,16.5061,16.526,413800.0
2006-10-12 09:30:00,25.02,25.2,25.0,25.09,264300.0,16.6123,16.7318,16.5991,16.6588,264300.0
2006-10-12 09:40:00,25.1,25.16,25.05,25.06,174700.0,16.6655,16.7053,16.6323,16.6389,174700.0
2006-10-12 09:50:00,25.06,25.1,25.0,25.01,501400.0,16.6389,16.6655,16.5991,16.6057,501400.0
2006-10-12 10:00:00,25.01,25.03,24.91,24.91,259800.0,16.6057,16.619,16.5393,16.5393,259800.0
2006-10-12 10:10:00,24.92,25.06,24.91,25.01,149000.0,16.5459,16.6389,16.5393,16.6057,149000.0
2006-10-12 10:20:00,25.02,25.04,24.94,24.98,133900.0,16.6123,16.6256,16.5592,16.5858,133900.0
2006-10-12 10:30:00,24.99,25.0,24.85,24.97,229700.0,16.5924,16.5991,16.4995,16.5791,229700.0
2006-10-12 10:40:00,24.96,25.1,24.96,25.06,168400.0,16.5725,16.6655,16.5725,16.6389,168400.0
2006-10-12 10:50:00,25.06,25.09,25.04,25.04,138100.0,16.6389,16.6588,16.6256,16.6256,138100.0
2006-10-12 11:00:00,25.04,25.05,24.99,25.01,92700.0,16.6256,16.6323,16.5924,16.6057,92700.0
2006-10-12 11:10:00,25.01,25.04,24.98,25.01,257800.0,16.6057,16.6256,16.5858,16.6057,257800.0
2006-10-12 11:20:00,25.01,25.02,24.98,25.0,191000.0,16.6057,16.6123,16.5858,16.5991,191000.0
2006-10-12 11:30:00,25.0,25.04,24.99,24.99,378200.0,16.5991,16.6256,16.5924,16.5924,378200.0
2006-10-12 11:40:00,24.99,25.02,24.98,25.0,207800.0,16.5924,16.6123,16.5858,16.5991,207800.0
2006-10-12 11:50:00,25.0,25.01,24.98,25.0,291500.0,16.5991,16.6057,16.5858,16.5991,291500.0
2006-10-12 12:00:00,25.0,25.0,24.99,24.99,173500.0,16.5991,16.5991,16.5924,16.5924,173500.0
2006-10-12 12:10:00,24.99,25.0,24.98,24.99,294200.0,16.5924,16.5991,16.5858,16.5924,294200.0
2006-10-12 12:20:00,24.99,25.0,24.99,25.0,134900.0,16.5924,16.5991,16.5924,16.5991,134900.0
2006-10-12 12:30:00,24.99,25.02,24.99,25.0,213400.0,16.5924,16.6123,16.5924,16.5991,213400.0
2006-10-12 12:40:00,25.0,25.03,24.98,25.01,225900.0,16.5991,16.619,16.5858,16.6057,225900.0
2006-10-12 12:50:00,25.03,25.05,24.99,25.01,81300.0,16.619,16.6323,16.5924,16.6057,81300.0
2006-10-12 13:00:00,25.01,25.06,25.0,25.05,103400.0,16.6057,16.6389,16.5991,16.6323,103400.0
2006-10-12 13:10:00,25.05,25.08,25.02,25.04,703800.0,16.6323,16.6522,16.6123,16.6256,703800.0
2006-10-12 13:20:00,25.04,25.06,25.02,25.02,145400.0,16.6256,16.6389,16.6123,16.6123,145400.0
2006-10-12 13:30:00,25.02,25.04,25.01,25.01,91700.0,16.6123,16.6256,16.6057,16.6057,91700.0
2006-10-12 13:40:00,25.02,25.04,25.01,25.02,44600.0,16.6123,16.6256,16.6057,16.6123,44600.0
2006-10-12 13:50:00,25.02,25.06,25.02,25.05,68000.0,16.6123,16.6389,16.6123,16.6323,68000.0
2006-10-12 14:00:00,25.05,25.1,25.04,25.05,130100.0,16.6323,16.6655,16.6256,16.6323,130100.0
2006-10-12 14:10:00,25.05,25.1,25.04,25.07,84300.0,16.6323,16.6655,16.6256,16.6455,84300.0
2006-10-12 14:20:00,25.07,25.1,25.07,25.08,98600.0,16.6455,16.6655,16.6455,16.6522,98600.0
2006-10-12 14:30:00,25.08,25.1,25.05,25.1,161300.0,16.6522,16.6655,16.6323,16.6655,161300.0
2006-10-12 14:40:00,25.1,25.11,25.05,25.08,217000.0,16.6655,16.6721,16.6323,16.6522,217000.0
2006-10-12 14:50:00,25.07,25.1,25.05,25.1,152100.0,16.6455,16.6655,16.6323,16.6655,152100.0
2006-10-12 15:00:00,25.1,25.13,25.06,25.1,230700.0,16.6655,16.6854,16.6389,16.6655,230700.0
2006-10-12 15:10:00,25.09,25.15,25.08,25.1,192800.0,16.6588,16.6987,16.6522,16.6655,192800.0
2006-10-12 15:20:00,25.1,25.15,25.07,25.12,408700.0,16.6655,16.6987,16.6455,16.6787,408700.0
2006-10-12 15:30:00,25.12,25.13,25.05,25.09,244300.0,16.6787,16.6854,16.6323,16.6588,244300.0
2006-10-12 15:40:00,25.09,25.11,25.06,25.08,287000.0,16.6588,16.6721,16.6389,16.6522,287000.0
2006-10-12 15:50:00,25.09,25.1,25.05,25.05,330700.0,16.6588,16.6655,16.6323,16.6323,330700.0
2006-10-13 09:30:00,24.88,24.93,24.86,24.89,561900.0,16.5194,16.5526,16.5061,16.526,561900.0
2006-10-13 09:40:00,24.88,24.89,24.82,24.83,276500.0,16.5194,16.526,16.4795,16.4862,276500.0
2006-10-13 09:50:00,24.84,24.88,24.81,24.87,300500.0,16.4928,16.5194,16.4729,16.5127,300500.0
2006-10-13 10:00:00,24.86,24.9,24.85,24.87,195500.0,16.5061,16.5327,16.4995,16.5127,195500.0
2006-10-13 10:10:00,24.87,24.91,24.83,24.88,342300.0,16.5127,16.5393,16.4862,16.5194,342300.0
2006-10-13 10:20:00,24.88,24.93,24.87,24.92,128700.0,16.5194,16.5526,16.5127,16.5459,128700.0
2006-10-13 10:30:00,24.92,25.04,24.91,25.02,224400.0,16.5459,16.6256,16.5393,16.6123,224400.0
2006-10-13 10:40:00,25.01,25.1,25.01,25.06,288000.0,16.6057,16.6655,16.6057,16.6389,288000.0
2006-10-13 10:50:00,25.07,25.09,25.0,25.01,244700.0,16.6455,16.6588,16.5991,16.6057,244700.0
2006-10-13 11:00:00,25.01,25.07,24.98,25.05,182700.0,16.6057,16.6455,16.5858,16.6323,182700.0
2006-10-13 11:10:00,25.05,25.06,25.0,25.02,304800.0,16.6323,16.6389,16.5991,16.6123,304800.0
2006-10-13 11:20:00,25.01,25.02,24.98,24.99,209900.0,16.6057,16.6123,16.5858,16.5924,209900.0
2006-10-13 11:30:00,24.99,25.03,24.95,24.99,170700.0,16.5924,16.619,16.5659,16.5924,170700.0
2006-10-13 11:40:00,25.0,25.02,24.96,25.0,143300.0,16.5991,16.6123,16.5725,16.5991,143300.0
2006-10-13 11:50:00,25.0,25.02,24.98,24.98,158200.0,16.5991,16.6123,16.5858,16.5858,158200.0
2006-10-13 12:00:00,24.99,25.0,24.96,24.96,70900.0,16.5924,16.5991,16.5725,16.5725,70900.0
2006-10-13 12:10:00,24.96,25.0,24.96,25.0,132700.0,16.5725,16.5991,16.5725,16.5991,132700.0
2006-10-13 12:20:00,25.0,25.0,24.99,24.99,83400.0,16.5991,16.5991,16.5924,16.5924,83400.0
2006-10-13 12:30:00,25.0,25.02,24.99,24.99,138400.0,16.5991,16.6123,16.5924,16.5924,138400.0
2006-10-13 12:40:00,24.99,25.03,24.96,25.02,76500.0,16.5924,16.619,16.5725,16.6123,76500.0
2006-10-13 12:50:00,25.03,25.04,24.99,25.04,69700.0,16.619,16.6256,16.5924,16.6256,69700.0
2006-10-13 13:00:00,25.04,25.05,24.98,24.98,224000.0,16.6256,16.6323,16.5858,16.5858,224000.0
2006-10-13 13:10:00,24.99,25.0,24.97,24.99,54000.0,16.5924,16.5991,16.5791,16.5924,54000.0
2006-10-13 13:20:00,24.99,25.0,24.97,24.98,46800.0,16.5924,16.5991,16.5791,16.5858,46800.0
2006-10-13 13:30:00,24.98,25.07,24.98,25.05,259600.0,16.5858,16.6455,16.5858,16.6323,259600.0
2006-10-13 13:40:00,25.06,25.09,25.05,25.09,141600.0,16.6389,16.6588,16.6323,16.6588,141600.0
2006-10-13 13:50:00,25.09,25.15,25.07,25.15,147100.0,16.6588,16.6987,16.6455,16.6987,147100.0
2006-10-13 14:00:00,25.14,25.17,25.09,25.16,217800.0,16.692,16.7119,16.6588,16.7053,217800.0
2006-10-13 14:10:00,25.16,25.18,25.14,25.14,142600.0,16.7053,16.7186,16.692,16.692,142600.0
2006-10-13 14:20:00,25.14,25.2,25.1,25.11,199200.0,16.692,16.7318,16.6655,16.6721,199200.0
2006-10-13 14:30:00,25.11,25.15,25.05,25.09,191200.0,16.6721,16.6987,16.6323,16.6588,191200.0
2006-10-13 14:40:00,25.09,25.12,25.08,25.11,147500.0,16.6588,16.6787,16.6522,16.6721,147500.0
2006-10-13 14:50:00,25.11,25.15,25.06,25.09,144200.0,16.6721,16.6987,16.6389,16.6588,144200.0
2006-10-13 15:00:00,25.08,25.15,25.08,25.09,156000.0,16.6522,16.6987,16.6522,16.6588,156000.0
2006-10-13 15:10:00,25.09,25.09,25.01,25.04,115700.0,16.6588,16.6588,16.6057,16.6256,115700.0
2006-10-13 15:20:00,25.04,25.11,25.03,25.11,136100.0,16.6256,16.6721,16.619,16.6721,136100.0
2006-10-13 15:30:00,25.1,25.16,25.1,25.15,258100.0,16.6655,16.7053,16.6655,16.6987,258100.0
2006-10-13 15:40:00,25.15,25.28,25.15,25.28,591700.0,16.6987,16.785,16.6987,16.785,591700.0
2006-10-13 15:50:00,25.27,25.28,25.21,25.22,421100.0,16.7783,16.785,16.7385,16.7451,421100.0
2006-10-16 09:30:00,25.2,25.45,25.2,25.38,301300.0,16.7318,16.8978,16.7318,16.8514,301300.0
2006-10-16 09:40:00,25.4,25.46,25.29,25.45,199800.0,16.8646,16.9045,16.7916,16.8978,199800.0
2006-10-16 09:50:00,25.47,25.52,25.36,25.4,424300.0,16.9111,16.9443,16.8381,16.8646,424300.0
2006-10-16 10:00:00,25.4,25.57,25.37,25.54,230500.0,16.8646,16.9775,16.8447,16.9576,230500.0
2006-10-16 10:10:00,25.53,25.56,25.47,25.48,133200.0,16.951,16.9709,16.9111,16.9178,133200.0
2006-10-16 10:20:00,25.48,25.5,25.46,25.48,96500.0,16.9178,16.931,16.9045,16.9178,96500.0
2006-10-16 10:30:00,25.48,25.51,25.44,25.44,126700.0,16.9178,16.9377,16.8912,16.8912,126700.0
2006-10-16 10:40:00,25.45,25.48,25.4,25.4,116900.0,16.8978,16.9178,16.8646,16.8646,116900.0
2006-10-16 10:50:00,25.4,25.41,25.35,25.37,177900.0,16.8646,16.8713,16.8314,16.8447,177900.0
2006-10-16 11:00:00,25.36,25.37,25.28,25.29,128000.0,16.8381,16.8447,16.785,16.7916,128000.0
2006-10-16 11:10:00,25.29,25.34,25.26,25.32,87000.0,16.7916,16.8248,16.7717,16.8115,87000.0
2006-10-16 11:20:00,25.32,25.39,25.31,25.34,78100.0,16.8115,16.858,16.8049,16.8248,78100.0
2006-10-16 11:30:00,25.34,25.35,25.27,25.33,103400.0,16.8248,16.8314,16.7783,16.8182,103400.0
2006-10-16 11:40:00,25.31,25.32,25.28,25.29,71800.0,16.8049,16.8115,16.785,16.7916,71800.0
2006-10-16 11:50:00,25.29,25.3,25.26,25.27,143700.0,16.7916,16.7982,16.7717,16.7783,143700.0
2006-10-16 12:00:00,25.26,25.28,25.25,25.26,95100.0,16.7717,16.785,16.765,16.7717,95100.0
2006-10-16 12:10:00,25.26,25.27,25.25,25.26,71900.0,16.7717,16.7783,16.765,16.7717,71900.0
2006-10-16 12:20:00,25.26,25.27,25.24,25.26,94700.0,16.7717,16.7783,16.7584,16.7717,94700.0
2006-10-16 12:30:00,25.26,25.27,25.24,25.25,48700.0,16.7717,16.7783,16.7584,16.765,48700.0
2006-10-16 12:40:00,25.25,25.26,25.23,25.24,151800.0,16.765,16.7717,16.7518,16.7584,151800.0
2006-10-16 12:50:00,25.23,25.25,25.23,25.24,39000.0,16.7518,16.765,16.7518,16.7584,39000.0
2006-10-16 13:00:00,25.24,25.25,25.24,25.24,25100.0,16.7584,16.765,16.7584,16.7584,25100.0
2006-10-16 13:10:00,25.25,25.33,25.24,25.3,127500.0,16.765,16.8182,16.7584,16.7982,127500.0
2006-10-16 13:20:00,25.29,25.31,25.24,25.25,105500.0,16.7916,16.8049,16.7584,16.765,105500.0
2006-10-16 13:30:00,25.25,25.26,25.24,25.25,119000.0,16.765,16.7717,16.7584,16.765,119000.0
2006-10-16 13:40:00,25.24,25.29,25.23,25.29,78100.0,16.7584,16.7916,16.7518,16.7916,78100.0
2006-10-16 13:50:00,25.29,25.3,25.25,25.26,49600.0,16.7916,16.7982,16.765,16.7717,49600.0
2006-10-16 14:00:00,25.26,25.27,25.16,25.2,122800.0,16.7717,16.7783,16.7053,16.7318,122800.0
2006-10-16 14:10:00,25.19,25.25,25.16,25.23,140300.0,16.7252,16.765,16.7053,16.7518,140300.0
2006-10-16 14:20:00,25.23,25.24,25.17,25.18,88500.0,16.7518,16.7584,16.7119,16.7186,88500.0
2006-10-16 14:30:00,25.18,25.19,25.16,25.16,98000.0,16.7186,16.7252,16.7053,16.7053,98000.0
2006-10-16 14:40:00,25.16,25.2,25.11,25.11,192200.0,16.7053,16.7318,16.6721,16.6721,192200.0
2006-10-16 14:50:00,25.11,25.12,25.05,25.05,203200.0,16.6721,16.6787,16.6323,16.6323,203200.0
2006-10-16 15:00:00,25.05,25.08,25.05,25.07,167000.0,16.6323,16.6522,16.6323,16.6455,167000.0
2006-10-16 15:10:00,25.07,25.1,25.02,25.04,199600.0,16.6455,16.6655,16.6123,16.6256,199600.0
2006-10-16 15:20:00,25.04,25.04,24.99,25.02,357600.0,16.6256,16.6256,16.5924,16.6123,357600.0
2006-10-16 15:30:00,25.02,25.09,25.01,25.08,238200.0,16.6123,16.6588,16.6057,16.6522,238200.0
2006-10-16 15:40:00,25.08,25.09,25.03,25.09,175300.0,16.6522,16.6588,16.619,16.6588,175300.0
2006-10-16 15:50:00,25.09,25.12,25.01,25.01,457200.0,16.6588,16.6787,16.6057,16.6057,457200.0
2006-10-17 09:30:00,24.87,24.89,24.64,24.64,365300.0,16.5127,16.526,16.36,16.36,365300.0
2006-10-17 09:40:00,24.64,24.65,24.28,24.43,480000.0,16.36,16.3667,16.121,16.2206,480000.0
2006-10-17 09:50:00,24.43,24.66,24.35,24.55,557100.0,16.2206,16.3733,16.1675,16.3003,557100.0
2006-10-17 10:00:00,24.54,24.55,24.39,24.41,257600.0,16.2936,16.3003,16.194,16.2073,257600.0
2006-10-17 10:10:00,24.4,24.49,24.4,24.48,192400.0,16.2007,16.2604,16.2007,16.2538,192400.0
2006-10-17 10:20:00,24.48,24.64,24.46,24.61,251500.0,16.2538,16.36,16.2405,16.3401,251500.0
2006-10-17 10:30:00,24.61,24.62,24.48,24.52,170600.0,16.3401,16.3468,16.2538,16.2804,170600.0
2006-10-17 10:40:00,24.53,24.55,24.46,24.5,171800.0,16.287,16.3003,16.2405,16.2671,171800.0
2006-10-17 10:50:00,24.5,24.53,24.49,24.49,189800.0,16.2671,16.287,16.2604,16.2604,189800.0
2006-10-17 11:00:00,24.5,24.52,24.46,24.5,193700.0,16.2671,16.2804,16.2405,16.2671,193700.0
2006-10-17 11:10:00,24.5,24.51,24.49,24.49,117600.0,16.2671,16.2737,16.2604,16.2604,117600.0
2006-10-17 11:20:00,24.5,24.5,24.46,24.46,142100.0,16.2671,16.2671,16.2405,16.2405,142100.0
2006-10-17 11:30:00,24.45,24.53,24.45,24.49,233500.0,16.2339,16.287,16.2339,16.2604,233500.0
2006-10-17 11:40:00,24.49,24.52,24.48,24.52,79900.0,16.2604,16.2804,16.2538,16.2804,79900.0
2006-10-17 11:50:00,24.5,24.54,24.46,24.46,183200.0,16.2671,16.2936,16.2405,16.2405,183200.0
2006-10-17 12:00:00,24.47,24.5,24.45,24.49,65100.0,16.2472,16.2671,16.2339,16.2604,65100.0
2006-10-17 12:10:00,24.5,24.54,24.49,24.54,152100.0,16.2671,16.2936,16.2604,16.2936,152100.0
2006-10-17 12:20:00,24.55,24.58,24.51,24.51,200000.0,16.3003,16.3202,16.2737,16.2737,200000.0
2006-10-17 12:30:00,24.51,24.54,24.5,24.52,118600.0,16.2737,16.2936,16.2671,16.2804,118600.0
2006-10-17 12:40:00,24.52,24.53,24.5,24.53,89600.0,16.2804,16.287,16.2671,16.287,89600.0
2006-10-17 12:50:00,24.53,24.55,24.51,24.52,83900.0,16.287,16.3003,16.2737,16.2804,83900.0
2006-10-17 13:00:00,24.52,24.55,24.51,24.54,72800.0,16.2804,16.3003,16.2737,16.2936,72800.0
2006-10-17 13:10:00,24.55,24.6,24.54,24.59,80400.0,16.3003,16.3335,16.2936,16.3268,80400.0
2006-10-17 13:20:00,24.59,24.65,24.58,24.59,81900.0,16.3268,16.3667,16.3202,16.3268,81900.0
2006-10-17 13:30:00,24.59,24.64,24.54,24.59,84600.0,16.3268,16.36,16.2936,16.3268,84600.0
2006-10-17 13:40:00,24.58,24.61,24.53,24.6,102200.0,16.3202,16.3401,16.287,16.3335,102200.0
2006-10-17 13:50:00,24.61,24.7,24.6,24.68,118400.0,16.3401,16.3999,16.3335,16.3866,118400.0
2006-10-17 14:00:00,24.68,24.69,24.63,24.63,94600.0,16.3866,16.3932,16.3534,16.3534,94600.0
2006-10-17 14:10:00,24.63,24.66,24.59,24.6,111300.0,16.3534,16.3733,16.3268,16.3335,111300.0
2006-10-17 14:20:00,24.6,24.61,24.54,24.54,98300.0,16.3335,16.3401,16.2936,16.2936,98300.0
2006-10-17 14:30:00,24.55,24.61,24.54,24.61,129900.0,16.3003,16.3401,16.2936,16.3401,129900.0
2006-10-17 14:40:00,24.61,24.65,24.59,24.63,116700.0,16.3401,16.3667,16.3268,16.3534,116700.0
2006-10-17 14:50:00,24.62,24.68,24.62,24.64,138600.0,16.3468,16.3866,16.3468,16.36,138600.0
2006-10-17 15:00:00,24.64,24.73,24.63,24.65,205900.0,16.36,16.4198,16.3534,16.3667,205900.0
2006-10-17 15:10:00,24.65,24.75,24.53,24.7,222100.0,16.3667,16.4331,16.287,16.3999,222100.0
2006-10-17 15:20:00,24.7,24.72,24.67,24.7,172900.0,16.3999,16.4131,16.3799,16.3999,172900.0
2006-10-17 15:30:00,24.7,24.76,24.7,24.72,265500.0,16.3999,16.4397,16.3999,16.4131,265500.0
2006-10-17 15:40:00,24.72,24.73,24.62,24.63,260400.0,16.4131,16.4198,16.3468,16.3534,260400.0
2006-10-17 15:50:00,24.61,24.77,24.61,24.72,500100.0,16.3401,16.4463,16.3401,16.4131,500100.0
2006-10-18 09:30:00,24.73,24.88,24.64,24.72,333300.0,16.4198,16.5194,16.36,16.4131,333300.0
2006-10-18 09:40:00,24.72,24.8,24.65,24.75,235900.0,16.4131,16.4663,16.3667,16.4331,235900.0
2006-10-18 09:50:00,24.75,24.77,24.61,24.61,202400.0,16.4331,16.4463,16.3401,16.3401,202400.0
2006-10-18 10:00:00,24.61,24.61,24.34,24.38,305300.0,16.3401,16.3401,16.1608,16.1874,305300.0
2006-10-18 10:10:00,24.38,24.49,24.34,24.42,400800.0,16.1874,16.2604,16.1608,16.214,400800.0
2006-10-18 10:20:00,24.41,24.41,24.3,24.34,267100.0,16.2073,16.2073,16.1343,16.1608,267100.0
2006-10-18 10:30:00,24.34,24.41,24.32,24.34,193900.0,16.1608,16.2073,16.1476,16.1608,193900.0
2006-10-18 10:40:00,24.34,24.37,24.25,24.3,263900.0,16.1608,16.1808,16.1011,16.1343,263900.0
2006-10-18 10:50:00,24.3,24.35,24.28,24.35,309300.0,16.1343,16.1675,16.121,16.1675,309300.0
2006-10-18 11:00:00,24.34,24.41,24.34,24.37,182400.0,16.1608,16.2073,16.1608,16.1808,182400.0
2006-10-18 11:10:00,24.38,24.42,24.35,24.4,204300.0,16.1874,16.214,16.1675,16.2007,204300.0
2006-10-18 11:20:00,24.41,24.46,24.37,24.38,247200.0,16.2073,16.2405,16.1808,16.1874,247200.0
2006-10-18 11:30:00,24.37,24.41,24.36,24.38,112900.0,16.1808,16.2073,16.1741,16.1874,112900.0
2006-10-18 11:40:00,24.38,24.43,24.34,24.38,153000.0,16.1874,16.2206,16.1608,16.1874,153000.0
2006-10-18 11:50:00,24.39,24.39,24.31,24.32,157400.0,16.194,16.194,16.1409,16.1476,157400.0
2006-10-18 12:00:00,24.32,24.38,24.31,24.34,112500.0,16.1476,16.1874,16.1409,16.1608,112500.0
2006-10-18 12:10:00,24.34,24.34,24.26,24.3,214000.0,16.1608,16.1608,16.1077,16.1343,214000.0
2006-10-18 12:20:00,24.3,24.34,24.28,24.3,110900.0,16.1343,16.1608,16.121,16.1343,110900.0
2006-10-18 12:30:00,24.3,24.33,24.26,24.27,77700.0,16.1343,16.1542,16.1077,16.1144,77700.0
2006-10-18 12:40:00,24.27,24.29,24.19,24.22,491800.0,16.1144,16.1276,16.0612,16.0812,491800.0
2006-10-18 12:50:00,24.23,24.25,24.2,24.21,123600.0,16.0878,16.1011,16.0679,16.0745,123600.0
2006-10-18 13:00:00,24.2,24.24,24.18,24.24,79200.0,16.0679,16.0944,16.0546,16.0944,79200.0
2006-10-18 13:10:00,24.24,24.26,24.21,24.25,131100.0,16.0944,16.1077,16.0745,16.1011,131100.0
2006-10-18 13:20:00,24.25,24.25,24.17,24.2,250000.0,16.1011,16.1011,16.048,16.0679,250000.0
2006-10-18 13:30:00,24.2,24.22,24.17,24.17,214800.0,16.0679,16.0812,16.048,16.048,214800.0
2006-10-18 13:40:00,24.18,24.24,24.17,24.19,154800.0,16.0546,16.0944,16.048,16.0612,154800.0
2006-10-18 13:50:00,24.2,24.25,24.18,24.23,152400.0,16.0679,16.1011,16.0546,16.0878,152400.0
2006-10-18 14:00:00,24.23,24.3,24.2,24.2,144000.0,16.0878,16.1343,16.0679,16.0679,144000.0
2006-10-18 14:10:00,24.2,24.23,24.19,24.21,397300.0,16.0679,16.0878,16.0612,16.0745,397300.0
2006-10-18 14:20:00,24.22,24.33,24.2,24.31,316700.0,16.0812,16.1542,16.0679,16.1409,316700.0
2006-10-18 14:30:00,24.31,24.35,24.27,24.32,170900.0,16.1409,16.1675,16.1144,16.1476,170900.0
2006-10-18 14:40:00,24.32,24.4,24.3,24.38,177200.0,16.1476,16.2007,16.1343,16.1874,177200.0
2006-10-18 14:50:00,24.39,24.4,24.34,24.36,177200.0,16.194,16.2007,16.1608,16.1741,177200.0
2006-10-18 15:00:00,24.35,24.37,24.32,24.37,184500.0,16.1675,16.1808,16.1476,16.1808,184500.0
2006-10-18 15:10:00,24.37,24.4,24.32,24.32,170400.0,16.1808,16.2007,16.1476,16.1476,170400.0
2006-10-18 15:20:00,24.32,24.36,24.3,24.31,283000.0,16.1476,16.1741,16.1343,16.1409,283000.0
2006-10-18 15:30:00,24.31,24.4,24.31,24.37,564000.0,16.1409,16.2007,16.1409,16.1808,564000.0
2006-10-18 15:40:00,24.38,24.48,24.36,24.47,708600.0,16.1874,16.2538,16.1741,16.2472,708600.0
2006-10-18 15:50:00,24.47,24.48,24.4,24.43,510600.0,16.2472,16.2538,16.2007,16.2206,510600.0
2006-10-19 09:30:00,24.18,24.25,24.11,24.16,295100.0,16.0546,16.1011,16.0081,16.0413,295100.0
2006-10-19 09:40:00,24.16,24.17,24.02,24.08,229900.0,16.0413,16.048,15.9484,15.9882,229900.0
2006-10-19 09:50:00,24.07,24.1,24.04,24.04,218400.0,15.9816,16.0015,15.9617,15.9617,218400.0
2006-10-19 10:00:00,24.03,24.09,23.95,24.07,509200.0,15.955,15.9949,15.9019,15.9816,509200.0
2006-10-19 10:10:00,24.07,24.17,24.05,24.13,342200.0,15.9816,16.048,15.9683,16.0214,342200.0
2006-10-19 10:20:00,24.14,24.16,24.04,24.05,281600.0,16.028,16.0413,15.9617,15.9683,281600.0
2006-10-19 10:30:00,24.05,24.07,23.95,23.98,181600.0,15.9683,15.9816,15.9019,15.9218,181600.0
2006-10-19 10:40:00,23.99,24.05,23.98,24.03,300500.0,15.9285,15.9683,15.9218,15.955,300500.0
2006-10-19 10:50:00,24.03,24.08,24.02,24.05,223300.0,15.955,15.9882,15.9484,15.9683,223300.0
2006-10-19 11:00:00,24.04,24.05,24.0,24.02,109900.0,15.9617,15.9683,15.9351,15.9484,109900.0
2006-10-19 11:10:00,24.02,24.03,23.96,23.96,342400.0,15.9484,15.955,15.9085,15.9085,342400.0
2006-10-19 11:20:00,23.97,23.99,23.95,23.98,105700.0,15.9152,15.9285,15.9019,15.9218,105700.0
2006-10-19 11:30:00,23.97,23.98,23.89,23.89,259400.0,15.9152,15.9218,15.8621,15.8621,259400.0
2006-10-19 11:40:00,23.9,23.93,23.88,23.9,299400.0,15.8687,15.8886,15.8554,15.8687,299400.0
2006-10-19 11:50:00,23.89,23.94,23.89,23.92,147600.0,15.8621,15.8953,15.8621,15.882,147600.0
2006-10-19 12:00:00,23.91,23.91,23.86,23.89,294000.0,15.8753,15.8753,15.8421,15.8621,294000.0
2006-10-19 12:10:00,23.9,23.9,23.82,23.83,220600.0,15.8687,15.8687,15.8156,15.8222,220600.0
2006-10-19 12:20:00,23.83,23.83,23.65,23.72,476600.0,15.8222,15.8222,15.7027,15.7492,476600.0
2006-10-19 12:30:00,23.72,23.72,23.67,23.72,265900.0,15.7492,15.7492,15.716,15.7492,265900.0
2006-10-19 12:40:00,23.73,23.73,23.61,23.64,238100.0,15.7558,15.7558,15.6761,15.6961,238100.0
2006-10-19 12:50:00,23.64,23.68,23.41,23.42,661300.0,15.6961,15.7226,15.5434,15.55,661300.0
2006-10-19 13:00:00,23.42,23.51,23.42,23.5,529300.0,15.55,15.6098,15.55,15.6031,529300.0
2006-10-19 13:10:00,23.5,23.6,23.49,23.6,420400.0,15.6031,15.6695,15.5965,15.6695,420400.0
2006-10-19 13:20:00,23.6,23.61,23.56,23.59,335100.0,15.6695,15.6761,15.643,15.6629,335100.0
2006-10-19 13:30:00,23.59,23.59,23.54,23.57,244700.0,15.6629,15.6629,15.6297,15.6496,244700.0
2006-10-19 13:40:00,23.57,23.59,23.53,23.58,359600.0,15.6496,15.6629,15.623,15.6562,359600.0
2006-10-19 13:50:00,23.58,23.59,23.53,23.53,293500.0,15.6562,15.6629,15.623,15.623,293500.0
2006-10-19 14:00:00,23.53,23.53,23.48,23.5,202200.0,15.623,15.623,15.5898,15.6031,202200.0
2006-10-19 14:10:00,23.5,23.51,23.48,23.5,297700.0,15.6031,15.6098,15.5898,15.6031,297700.0
2006-10-19 14:20:00,23.5,23.55,23.48,23.54,265400.0,15.6031,15.6363,15.5898,15.6297,265400.0
2006-10-19 14:30:00,23.54,23.54,23.46,23.5,400000.0,15.6297,15.6297,15.5766,15.6031,400000.0
2006-10-19 14:40:00,23.49,23.51,23.49,23.5,152200.0,15.5965,15.6098,15.5965,15.6031,152200.0
2006-10-19 14:50:00,23.5,23.53,23.49,23.5,248100.0,15.6031,15.623,15.5965,15.6031,248100.0
2006-10-19 15:00:00,23.5,23.61,23.49,23.6,259200.0,15.6031,15.6761,15.5965,15.6695,259200.0
2006-10-19 15:10:00,23.6,23.66,23.6,23.64,313800.0,15.6695,15.7093,15.6695,15.6961,313800.0
2006-10-19 15:20:00,23.64,23.66,23.58,23.64,200800.0,15.6961,15.7093,15.6562,15.6961,200800.0
2006-10-19 15:30:00,23.64,23.75,23.62,23.73,384800.0,15.6961,15.7691,15.6828,15.7558,384800.0
2006-10-19 15:40:00,23.73,23.81,23.7,23.81,405200.0,15.7558,15.8089,15.7359,15.8089,405200.0
2006-10-19 15:50:00,23.81,23.81,23.74,23.76,646100.0,15.8089,15.8089,15.7625,15.7757,646100.0
2006-10-20 09:30:00,23.81,23.85,23.6,23.7,1383200.0,15.8089,15.8355,15.6695,15.7359,1383200.0
2006-10-20 09:40:00,23.7,23.73,23.43,23.5,395600.0,15.7359,15.7558,15.5566,15.6031,395600.0
2006-10-20 09:50:00,23.5,23.5,23.36,23.42,577600.0,15.6031,15.6031,15.5102,15.55,577600.0
2006-10-20 10:00:00,23.43,23.46,23.15,23.22,610800.0,15.5566,15.5766,15.3707,15.4172,610800.0
2006-10-20 10:10:00,23.22,23.37,23.22,23.24,680800.0,15.4172,15.5168,15.4172,15.4305,680800.0
2006-10-20 10:20:00,23.24,23.25,23.18,23.22,485500.0,15.4305,15.4371,15.3906,15.4172,485500.0
2006-10-20 10:30:00,23.22,23.35,23.2,23.29,588200.0,15.4172,15.5035,15.4039,15.4637,588200.0
2006-10-20 10:40:00,23.29,23.32,23.26,23.27,571000.0,15.4637,15.4836,15.4438,15.4504,571000.0
2006-10-20 10:50:00,23.27,23.3,23.24,23.28,244600.0,15.4504,15.4703,15.4305,15.457,244600.0
2006-10-20 11:00:00,23.29,23.3,23.23,23.25,651100.0,15.4637,15.4703,15.4238,15.4371,651100.0
2006-10-20 11:10:00,23.25,23.25,23.21,23.21,176300.0,15.4371,15.4371,15.4106,15.4106,176300.0
2006-10-20 11:20:00,23.21,23.22,23.17,23.18,260600.0,15.4106,15.4172,15.384,15.3906,260600.0
2006-10-20 11:30:00,23.19,23.25,23.18,23.24,500400.0,15.3973,15.4371,15.3906,15.4305,500400.0
2006-10-20 11:40:00,23.24,23.24,23.18,23.2,221300.0,15.4305,15.4305,15.3906,15.4039,221300.0
2006-10-20 11:50:00,23.2,23.25,23.19,23.25,303300.0,15.4039,15.4371,15.3973,15.4371,303300.0
2006-10-20 12:00:00,23.25,23.27,23.23,23.24,232600.0,15.4371,15.4504,15.4238,15.4305,232600.0
2006-10-20 12:10:00,23.23,23.28,23.23,23.26,233200.0,15.4238,15.457,15.4238,15.4438,233200.0
2006-10-20 12:20:00,23.26,23.29,23.25,23.28,222500.0,15.4438,15.4637,15.4371,15.457,222500.0
2006-10-20 12:30:00,23.29,23.36,23.27,23.33,322000.0,15.4637,15.5102,15.4504,15.4902,322000.0
2006-10-20 12:40:00,23.33,23.37,23.3,23.32,150800.0,15.4902,15.5168,15.4703,15.4836,150800.0
2006-10-20 12:50:00,23.32,23.36,23.3,23.3,305700.0,15.4836,15.5102,15.4703,15.4703,305700.0
2006-10-20 13:00:00,23.31,23.41,23.31,23.38,286500.0,15.477,15.5434,15.477,15.5234,286500.0
2006-10-20 13:10:00,23.38,23.41,23.37,23.38,192100.0,15.5234,15.5434,15.5168,15.5234,192100.0
2006-10-20 13:20:00,23.38,23.4,23.36,23.4,165500.0,15.5234,15.5367,15.5102,15.5367,165500.0
2006-10-20 13:30:00,23.4,23.42,23.39,23.41,397700.0,15.5367,15.55,15.5301,15.5434,397700.0
2006-10-20 13:40:00,23.4,23.4,23.34,23.35,125400.0,15.5367,15.5367,15.4969,15.5035,125400.0
2006-10-20 13:50:00,23.34,23.39,23.34,23.36,134100.0,15.4969,15.5301,15.4969,15.5102,134100.0
2006-10-20 14:00:00,23.37,23.37,23.24,23.24,212800.0,15.5168,15.5168,15.4305,15.4305,212800.0
2006-10-20 14:10:00,23.24,23.26,23.2,23.2,207700.0,15.4305,15.4438,15.4039,15.4039,207700.0
2006-10-20 14:20:00,23.2,23.22,23.18,23.22,152900.0,15.4039,15.4172,15.3906,15.4172,152900.0
2006-10-20 14:30:00,23.21,23.22,23.18,23.2,191500.0,15.4106,15.4172,15.3906,15.4039,191500.0
2006-10-20 14:40:00,23.2,23.22,23.18,23.18,430900.0,15.4039,15.4172,15.3906,15.3906,430900.0
2006-10-20 14:50:00,23.19,23.28,23.17,23.23,386300.0,15.3973,15.457,15.384,15.4238,386300.0
2006-10-20 15:00:00,23.23,23.26,23.2,23.2,317200.0,15.4238,15.4438,15.4039,15.4039,317200.0
2006-10-20 15:10:00,23.21,23.25,23.19,23.24,202000.0,15.4106,15.4371,15.3973,15.4305,202000.0
2006-10-20 15:20:00,23.23,23.24,23.19,23.2,546500.0,15.4238,15.4305,15.3973,15.4039,546500.0
2006-10-20 15:30:00,23.2,23.25,23.19,23.2,519800.0,15.4039,15.4371,15.3973,15.4039,519800.0
2006-10-20 15:40:00,23.2,23.27,23.19,23.23,557000.0,15.4039,15.4504,15.3973,15.4238,557000.0
2006-10-20 15:50:00,23.23,23.28,23.23,23.26,775900.0,15.4238,15.457,15.4238,15.4438,775900.0
2006-10-23 09:30:00,23.55,23.6,23.4,23.54,606000.0,15.6363,15.6695,15.5367,15.6297,606000.0
2006-10-23 09:40:00,23.54,23.66,23.5,23.64,444700.0,15.6297,15.7093,15.6031,15.6961,444700.0
2006-10-23 09:50:00,23.64,23.65,23.53,23.6,327300.0,15.6961,15.7027,15.623,15.6695,327300.0
2006-10-23 10:00:00,23.6,23.82,23.56,23.77,446300.0,15.6695,15.8156,15.643,15.7824,446300.0
2006-10-23 10:10:00,23.77,23.78,23.63,23.7,355900.0,15.7824,15.789,15.6894,15.7359,355900.0
2006-10-23 10:20:00,23.71,23.76,23.63,23.67,410300.0,15.7425,15.7757,15.6894,15.716,410300.0
2006-10-23 10:30:00,23.67,23.7,23.63,23.65,284700.0,15.716,15.7359,15.6894,15.7027,284700.0
2006-10-23 10:40:00,23.64,23.64,23.57,23.59,337900.0,15.6961,15.6961,15.6496,15.6629,337900.0
2006-10-23 10:50:00,23.59,23.61,23.58,23.6,293500.0,15.6629,15.6761,15.6562,15.6695,293500.0
2006-10-23 11:00:00,23.6,23.6,23.56,23.57,267100.0,15.6695,15.6695,15.643,15.6496,267100.0
2006-10-23 11:10:00,23.58,23.61,23.56,23.56,266400.0,15.6562,15.6761,15.643,15.643,266400.0
2006-10-23 11:20:00,23.55,23.57,23.51,23.52,308000.0,15.6363,15.6496,15.6098,15.6164,308000.0
2006-10-23 11:30:00,23.53,23.61,23.53,23.61,226500.0,15.623,15.6761,15.623,15.6761,226500.0
2006-10-23 11:40:00,23.6,23.62,23.55,23.58,268800.0,15.6695,15.6828,15.6363,15.6562,268800.0
2006-10-23 11:50:00,23.58,23.61,23.57,23.6,117000.0,15.6562,15.6761,15.6496,15.6695,117000.0
2006-10-23 12:00:00,23.6,23.6,23.5,23.52,360500.0,15.6695,15.6695,15.6031,15.6164,360500.0
2006-10-23 12:10:00,23.52,23.55,23.48,23.52,441300.0,15.6164,15.6363,15.5898,15.6164,441300.0
2006-10-23 12:20:00,23.52,23.56,23.5,23.54,198900.0,15.6164,15.643,15.6031,15.6297,198900.0
2006-10-23 12:30:00,23.55,23.56,23.48,23.49,209300.0,15.6363,15.643,15.5898,15.5965,209300.0
2006-10-23 12:40:00,23.49,23.52,23.46,23.46,508100.0,15.5965,15.6164,15.5766,15.5766,508100.0
2006-10-23 12:50:00,23.46,23.56,23.45,23.5,331800.0,15.5766,15.643,15.5699,15.6031,331800.0
2006-10-23 13:00:00,23.5,23.5,23.34,23.35,707900.0,15.6031,15.6031,15.4969,15.5035,707900.0
2006-10-23 13:10:00,23.34,23.39,23.27,23.39,524600.0,15.4969,15.5301,15.4504,15.5301,524600.0
2006-10-23 13:20:00,23.38,23.41,23.31,23.33,391200.0,15.5234,15.5434,15.477,15.4902,391200.0
2006-10-23 13:30:00,23.33,23.38,23.32,23.35,169200.0,15.4902,15.5234,15.4836,15.5035,169200.0
2006-10-23 13:40:00,23.35,23.36,23.2,23.25,447500.0,15.5035,15.5102,15.4039,15.4371,447500.0
2006-10-23 13:50:00,23.25,23.34,23.22,23.32,319200.0,15.4371,15.4969,15.4172,15.4836,319200.0
2006-10-23 14:00:00,23.32,23.42,23.3,23.41,250600.0,15.4836,15.55,15.4703,15.5434,250600.0
2006-10-23 14:10:00,23.41,23.42,23.34,23.36,239100.0,15.5434,15.55,15.4969,15.5102,239100.0
2006-10-23 14:20:00,23.36,23.43,23.31,23.35,296900.0,15.5102,15.5566,15.477,15.5035,296900.0
2006-10-23 14:30:00,23.34,23.35,23.28,23.32,274000.0,15.4969,15.5035,15.457,15.4836,274000.0
2006-10-23 14:40:00,23.33,23.37,23.27,23.28,246200.0,15.4902,15.5168,15.4504,15.457,246200.0
2006-10-23 14:50:00,23.29,23.36,23.26,23.32,296400.0,15.4637,15.5102,15.4438,15.4836,296400.0
2006-10-23 15:00:00,23.31,23.44,23.3,23.42,237500.0,15.477,15.5633,15.4703,15.55,237500.0
2006-10-23 15:10:00,23.42,23.43,23.33,23.37,304500.0,15.55,15.5566,15.4902,15.5168,304500.0
2006-10-23 15:20:00,23.36,23.4,23.31,23.39,291700.0,15.5102,15.5367,15.477,15.5301,291700.0
2006-10-23 15:30:00,23.39,23.39,23.32,23.37,562700.0,15.5301,15.5301,15.4836,15.5168,562700.0
2006-10-23 15:40:00,23.37,23.38,23.33,23.35,396200.0,15.5168,15.5234,15.4902,15.5035,396200.0
2006-10-23 15:50:00,23.35,23.41,23.34,23.38,509900.0,15.5035,15.5434,15.4969,15.5234,509900.0
2006-10-24 09:30:00,23.2,23.25,23.15,23.19,753100.0,15.4039,15.4371,15.3707,15.3973,753100.0
2006-10-24 09:40:00,23.19,23.28,23.16,23.19,639100.0,15.3973,15.457,15.3774,15.3973,639100.0
2006-10-24 09:50:00,23.19,23.23,23.18,23.19,586300.0,15.3973,15.4238,15.3906,15.3973,586300.0
2006-10-24 10:00:00,23.19,23.28,23.17,23.24,418700.0,15.3973,15.457,15.384,15.4305,418700.0
2006-10-24 10:10:00,23.24,23.24,23.17,23.2,356300.0,15.4305,15.4305,15.384,15.4039,356300.0
2006-10-24 10:20:00,23.19,23.21,23.17,23.2,259600.0,15.3973,15.4106,15.384,15.4039,259600.0
2006-10-24 10:30:00,23.19,23.19,22.86,22.95,895800.0,15.3973,15.3973,15.1782,15.2379,895800.0
2006-10-24 10:40:00,22.9,23.04,22.9,22.95,362200.0,15.2047,15.2977,15.2047,15.2379,362200.0
2006-10-24 10:50:00,22.96,23.02,22.95,23.01,337200.0,15.2446,15.2844,15.2379,15.2778,337200.0
2006-10-24 11:00:00,23.01,23.02,22.82,22.88,523900.0,15.2778,15.2844,15.1516,15.1915,523900.0
2006-10-24 11:10:00,22.87,22.93,22.86,22.88,380900.0,15.1848,15.2247,15.1782,15.1915,380900.0
2006-10-24 11:20:00,22.88,22.88,22.76,22.78,464300.0,15.1915,15.1915,15.1118,15.1251,464300.0
2006-10-24 11:30:00,22.78,22.8,22.26,22.29,2597000.0,15.1251,15.1383,14.7798,14.7997,2597000.0
2006-10-24 11:40:00,22.29,22.73,22.27,22.64,1432200.0,14.7997,15.0919,14.7864,15.0321,1432200.0
2006-10-24 11:50:00,22.63,22.74,22.55,22.6,913900.0,15.0255,15.0985,14.9723,15.0055,913900.0
2006-10-24 12:00:00,22.6,22.8,22.54,22.78,732900.0,15.0055,15.1383,14.9657,15.1251,732900.0
2006-10-24 12:10:00,22.77,22.9,22.75,22.84,555900.0,15.1184,15.2047,15.1051,15.1649,555900.0
2006-10-24 12:20:00,22.85,22.85,22.76,22.79,335700.0,15.1715,15.1715,15.1118,15.1317,335700.0
2006-10-24 12:30:00,22.79,22.84,22.78,22.82,296200.0,15.1317,15.1649,15.1251,15.1516,296200.0
2006-10-24 12:40:00,22.82,22.88,22.76,22.8,313000.0,15.1516,15.1915,15.1118,15.1383,313000.0
2006-10-24 12:50:00,22.76,22.79,22.7,22.72,416000.0,15.1118,15.1317,15.0719,15.0852,416000.0
2006-10-24 13:00:00,22.72,22.75,22.7,22.72,198200.0,15.0852,15.1051,15.0719,15.0852,198200.0
2006-10-24 13:10:00,22.72,22.77,22.72,22.74,211200.0,15.0852,15.1184,15.0852,15.0985,211200.0
2006-10-24 13:20:00,22.74,22.78,22.74,22.77,98500.0,15.0985,15.1251,15.0985,15.1184,98500.0
2006-10-24 13:30:00,22.77,22.84,22.76,22.83,255800.0,15.1184,15.1649,15.1118,15.1583,255800.0
2006-10-24 13:40:00,22.83,22.89,22.83,22.88,299800.0,15.1583,15.1981,15.1583,15.1915,299800.0
2006-10-24 13:50:00,22.88,22.9,22.72,22.74,690800.0,15.1915,15.2047,15.0852,15.0985,690800.0
2006-10-24 14:00:00,22.75,22.77,22.73,22.77,361600.0,15.1051,15.1184,15.0919,15.1184,361600.0
2006-10-24 14:10:00,22.77,22.79,22.75,22.77,285300.0,15.1184,15.1317,15.1051,15.1184,285300.0
2006-10-24 14:20:00,22.77,22.84,22.76,22.83,447300.0,15.1184,15.1649,15.1118,15.1583,447300.0
2006-10-24 14:30:00,22.82,22.84,22.76,22.8,335500.0,15.1516,15.1649,15.1118,15.1383,335500.0
2006-10-24 14:40:00,22.8,22.86,22.8,22.8,379200.0,15.1383,15.1782,15.1383,15.1383,379200.0
2006-10-24 14:50:00,22.82,22.87,22.79,22.86,245300.0,15.1516,15.1848,15.1317,15.1782,245300.0
2006-10-24 15:00:00,22.86,22.93,22.83,22.9,408600.0,15.1782,15.2247,15.1583,15.2047,408600.0
2006-10-24 15:10:00,22.9,22.98,22.9,22.94,451900.0,15.2047,15.2579,15.2047,15.2313,451900.0
2006-10-24 15:20:00,22.94,22.98,22.92,22.95,388800.0,15.2313,15.2579,15.218,15.2379,388800.0
2006-10-24 15:30:00,22.96,22.96,22.88,22.96,521900.0,15.2446,15.2446,15.1915,15.2446,521900.0
2006-10-24 15:40:00,22.96,23.09,22.95,23.05,912900.0,15.2446,15.3309,15.2379,15.3043,912900.0
2006-10-24 15:50:00,23.05,23.21,23.0,23.1,1219800.0,15.3043,15.4106,15.2711,15.3375,1219800.0
2006-10-25 09:30:00,22.12,22.12,21.7,21.8,3309900.0,14.6868,14.6868,14.408,14.4744,3309900.0
2006-10-25 09:40:00,21.8,22.08,21.77,22.04,1779700.0,14.4744,14.6603,14.4545,14.6337,1779700.0
2006-10-25 09:50:00,22.04,22.07,21.89,21.95,2622600.0,14.6337,14.6536,14.5341,14.574,2622600.0
2006-10-25 10:00:00,21.95,21.98,21.88,21.98,1254000.0,14.574,14.5939,14.5275,14.5939,1254000.0
2006-10-25 10:10:00,21.98,22.09,21.92,22.07,1446600.0,14.5939,14.6669,14.5541,14.6536,1446600.0
2006-10-25 10:20:00,22.07,22.08,21.88,21.96,1267700.0,14.6536,14.6603,14.5275,14.5806,1267700.0
2006-10-25 10:30:00,21.96,21.97,21.82,21.83,1152100.0,14.5806,14.5873,14.4877,14.4943,1152100.0
2006-10-25 10:40:00,21.82,21.85,21.65,21.65,1624500.0,14.4877,14.5076,14.3748,14.3748,1624500.0
2006-10-25 10:50:00,21.66,21.69,21.5,21.62,1986600.0,14.3814,14.4013,14.2752,14.3549,1986600.0
2006-10-25 11:00:00,21.62,21.67,21.5,21.65,1213200.0,14.3549,14.3881,14.2752,14.3748,1213200.0
2006-10-25 11:10:00,21.66,21.67,21.6,21.63,792000.0,14.3814,14.3881,14.3416,14.3615,792000.0
2006-10-25 11:20:00,21.62,21.65,21.57,21.61,436300.0,14.3549,14.3748,14.3217,14.3482,436300.0
2006-10-25 11:30:00,21.62,21.63,21.51,21.54,895100.0,14.3549,14.3615,14.2818,14.3017,895100.0
2006-10-25 11:40:00,21.54,21.67,21.53,21.6,1337200.0,14.3017,14.3881,14.2951,14.3416,1337200.0
2006-10-25 11:50:00,21.6,21.73,21.6,21.7,786100.0,14.3416,14.4279,14.3416,14.408,786100.0
2006-10-25 12:00:00,21.7,21.75,21.68,21.71,692500.0,14.408,14.4412,14.3947,14.4146,692500.0
2006-10-25 12:10:00,21.71,21.71,21.56,21.63,1062100.0,14.4146,14.4146,14.315,14.3615,1062100.0
2006-10-25 12:20:00,21.64,21.64,21.25,21.3,2572200.0,14.3681,14.3681,14.1092,14.1424,2572200.0
2006-10-25 12:30:00,21.3,21.3,21.0,21.0,1783200.0,14.1424,14.1424,13.9432,13.9432,1783200.0
2006-10-25 12:40:00,21.0,21.05,20.72,20.88,2249800.0,13.9432,13.9764,13.7573,13.8635,2249800.0
2006-10-25 12:50:00,20.9,21.01,20.8,20.96,1823600.0,13.8768,13.9498,13.8104,13.9166,1823600.0
2006-10-25 13:00:00,20.95,21.14,20.92,21.0,1431100.0,13.91,14.0362,13.8901,13.9432,1431100.0
2006-10-25 13:10:00,21.0,21.12,20.96,21.08,1440900.0,13.9432,14.0229,13.9166,13.9963,1440900.0
2006-10-25 13:20:00,21.09,21.19,21.02,21.19,1075300.0,14.003,14.0694,13.9565,14.0694,1075300.0
2006-10-25 13:30:00,21.18,21.21,21.1,21.19,851200.0,14.0627,14.0826,14.0096,14.0694,851200.0
2006-10-25 13:40:00,21.18,21.27,21.16,21.24,823900.0,14.0627,14.1225,14.0494,14.1026,823900.0
2006-10-25 13:50:00,21.23,22.0,21.15,21.25,762900.0,14.0959,14.6072,14.0428,14.1092,762900.0
2006-10-25 14:00:00,21.25,21.28,21.2,21.27,854400.0,14.1092,14.1291,14.076,14.1225,854400.0
2006-10-25 14:10:00,21.27,21.39,21.25,21.39,870900.0,14.1225,14.2022,14.1092,14.2022,870900.0
2006-10-25 14:20:00,21.39,21.41,21.12,21.13,3122900.0,14.2022,14.2154,14.0229,14.0295,3122900.0
2006-10-25 14:30:00,21.12,21.25,21.0,21.09,2181000.0,14.0229,14.1092,13.9432,14.003,2181000.0
2006-10-25 14:40:00,21.09,21.15,20.97,21.14,1280100.0,14.003,14.0428,13.9233,14.0362,1280100.0
2006-10-25 14:50:00,21.14,21.16,21.05,21.14,1109600.0,14.0362,14.0494,13.9764,14.0362,1109600.0
2006-10-25 15:00:00,21.14,21.19,21.12,21.15,644100.0,14.0362,14.0694,14.0229,14.0428,644100.0
2006-10-25 15:10:00,21.15,21.25,21.14,21.23,1382000.0,14.0428,14.1092,14.0362,14.0959,1382000.0
2006-10-25 15:20:00,21.23,21.25,21.11,21.19,1369200.0,14.0959,14.1092,14.0162,14.0694,1369200.0
2006-10-25 15:30:00,21.19,21.21,21.14,21.17,1388900.0,14.0694,14.0826,14.0362,14.0561,1388900.0
2006-10-25 15:40:00,21.17,21.2,21.11,21.17,2222300.0,14.0561,14.076,14.0162,14.0561,2222300.0
2006-10-25 15:50:00,21.17,21.17,21.04,21.12,2342100.0,14.0561,14.0561,13.9698,14.0229,2342100.0
2006-10-26 09:30:00,21.25,21.32,21.21,21.25,1733700.0,14.1092,14.1557,14.0826,14.1092,1733700.0
2006-10-26 09:40:00,21.25,21.33,21.2,21.3,1708300.0,14.1092,14.1623,14.076,14.1424,1708300.0
2006-10-26 09:50:00,21.3,21.34,21.24,21.24,1381300.0,14.1424,14.169,14.1026,14.1026,1381300.0
2006-10-26 10:00:00,21.25,21.27,21.2,21.27,1019800.0,14.1092,14.1225,14.076,14.1225,1019800.0
2006-10-26 10:10:00,21.26,21.27,21.12,21.15,1150200.0,14.1158,14.1225,14.0229,14.0428,1150200.0
2006-10-26 10:20:00,21.15,21.18,21.08,21.09,831300.0,14.0428,14.0627,13.9963,14.003,831300.0
2006-10-26 10:30:00,21.1,21.21,21.0,21.12,817000.0,14.0096,14.0826,13.9432,14.0229,817000.0
2006-10-26 10:40:00,21.12,21.17,21.11,21.12,475200.0,14.0229,14.0561,14.0162,14.0229,475200.0
2006-10-26 10:50:00,21.13,21.15,21.1,21.11,356500.0,14.0295,14.0428,14.0096,14.0162,356500.0
2006-10-26 11:00:00,21.13,21.24,21.11,21.22,561000.0,14.0295,14.1026,14.0162,14.0893,561000.0
2006-10-26 11:10:00,21.24,21.29,21.22,21.24,1155700.0,14.1026,14.1358,14.0893,14.1026,1155700.0
2006-10-26 11:20:00,21.24,21.25,21.19,21.25,606100.0,14.1026,14.1092,14.0694,14.1092,606100.0
2006-10-26 11:30:00,21.24,21.28,21.22,21.27,742400.0,14.1026,14.1291,14.0893,14.1225,742400.0
2006-10-26 11:40:00,21.27,21.28,21.2,21.2,1670700.0,14.1225,14.1291,14.076,14.076,1670700.0
2006-10-26 11:50:00,21.2,21.22,21.16,21.19,295800.0,14.076,14.0893,14.0494,14.0694,295800.0
2006-10-26 12:00:00,21.19,21.25,21.16,21.25,348200.0,14.0694,14.1092,14.0494,14.1092,348200.0
2006-10-26 12:10:00,21.24,21.26,21.23,21.24,377700.0,14.1026,14.1158,14.0959,14.1026,377700.0
2006-10-26 12:20:00,21.24,21.27,21.23,21.27,647900.0,14.1026,14.1225,14.0959,14.1225,647900.0
2006-10-26 12:30:00,21.26,21.32,21.26,21.27,428800.0,14.1158,14.1557,14.1158,14.1225,428800.0
2006-10-26 12:40:00,21.28,21.28,21.23,21.25,223500.0,14.1291,14.1291,14.0959,14.1092,223500.0
2006-10-26 12:50:00,21.24,21.25,21.16,21.18,366800.0,14.1026,14.1092,14.0494,14.0627,366800.0
2006-10-26 13:00:00,21.18,21.24,21.16,21.22,183900.0,14.0627,14.1026,14.0494,14.0893,183900.0
2006-10-26 13:10:00,21.22,21.24,21.19,21.21,172400.0,14.0893,14.1026,14.0694,14.0826,172400.0
2006-10-26 13:20:00,21.2,21.24,21.19,21.23,227400.0,14.076,14.1026,14.0694,14.0959,227400.0
2006-10-26 13:30:00,21.24,21.3,21.23,21.28,406500.0,14.1026,14.1424,14.0959,14.1291,406500.0
2006-10-26 13:40:00,21.28,21.29,21.25,21.27,271700.0,14.1291,14.1358,14.1092,14.1225,271700.0
2006-10-26 13:50:00,21.27,21.28,21.22,21.25,606300.0,14.1225,14.1291,14.0893,14.1092,606300.0
2006-10-26 14:00:00,21.25,21.26,21.24,21.25,387400.0,14.1092,14.1158,14.1026,14.1092,387400.0
2006-10-26 14:10:00,21.25,21.25,21.21,21.24,1282100.0,14.1092,14.1092,14.0826,14.1026,1282100.0
2006-10-26 14:20:00,21.24,21.25,21.23,21.24,330300.0,14.1026,14.1092,14.0959,14.1026,330300.0
2006-10-26 14:30:00,21.24,21.25,21.23,21.24,391200.0,14.1026,14.1092,14.0959,14.1026,391200.0
2006-10-26 14:40:00,21.24,21.25,21.22,21.24,266900.0,14.1026,14.1092,14.0893,14.1026,266900.0
2006-10-26 14:50:00,21.24,21.25,21.24,21.24,280300.0,14.1026,14.1092,14.1026,14.1026,280300.0
2006-10-26 15:00:00,21.25,21.25,21.16,21.18,819200.0,14.1092,14.1092,14.0494,14.0627,819200.0
2006-10-26 15:10:00,21.17,21.2,21.17,21.19,421000.0,14.0561,14.076,14.0561,14.0694,421000.0
2006-10-26 15:20:00,21.19,21.25,21.18,21.21,317300.0,14.0694,14.1092,14.0627,14.0826,317300.0
2006-10-26 15:30:00,21.22,21.25,21.21,21.24,350300.0,14.0893,14.1092,14.0826,14.1026,350300.0
2006-10-26 15:40:00,21.25,21.25,21.22,21.24,904100.0,14.1092,14.1092,14.0893,14.1026,904100.0
2006-10-26 15:50:00,21.23,21.25,21.21,21.21,1078500.0,14.0959,14.1092,14.0826,14.0826,1078500.0
2006-10-27 09:30:00,21.3,21.43,21.27,21.33,1075300.0,14.1424,14.2287,14.1225,14.1623,1075300.0
2006-10-27 09:40:00,21.34,21.34,21.16,21.2,1005100.0,14.169,14.169,14.0494,14.076,1005100.0
2006-10-27 09:50:00,21.2,21.25,21.05,21.06,855900.0,14.076,14.1092,13.9764,13.983,855900.0
2006-10-27 10:00:00,21.05,21.07,20.88,21.0,1081200.0,13.9764,13.9897,13.8635,13.9432,1081200.0
2006-10-27 10:10:00,20.99,21.0,20.89,20.9,498000.0,13.9366,13.9432,13.8702,13.8768,498000.0
2006-10-27 10:20:00,20.89,20.99,20.85,20.98,567600.0,13.8702,13.9366,13.8436,13.9299,567600.0
2006-10-27 10:30:00,20.97,21.09,20.94,21.04,955100.0,13.9233,14.003,13.9034,13.9698,955100.0
2006-10-27 10:40:00,21.04,21.06,20.8,20.95,1249500.0,13.9698,13.983,13.8104,13.91,1249500.0
2006-10-27 10:50:00,20.94,20.99,20.92,20.97,393200.0,13.9034,13.9366,13.8901,13.9233,393200.0
2006-10-27 11:00:00,20.97,20.97,20.9,20.94,359100.0,13.9233,13.9233,13.8768,13.9034,359100.0
2006-10-27 11:10:00,20.95,21.0,20.93,20.98,426900.0,13.91,13.9432,13.8967,13.9299,426900.0
2006-10-27 11:20:00,20.99,21.0,20.95,21.0,204300.0,13.9366,13.9432,13.91,13.9432,204300.0
2006-10-27 11:30:00,21.0,21.0,20.92,20.97,290600.0,13.9432,13.9432,13.8901,13.9233,290600.0
2006-10-27 11:40:00,20.97,20.99,20.85,20.85,474400.0,13.9233,13.9366,13.8436,13.8436,474400.0
2006-10-27 11:50:00,20.85,20.87,20.8,20.82,443600.0,13.8436,13.8569,13.8104,13.8237,443600.0
2006-10-27 12:00:00,20.81,20.89,20.81,20.89,289100.0,13.8171,13.8702,13.8171,13.8702,289100.0
2006-10-27 12:10:00,20.88,20.91,20.84,20.9,317700.0,13.8635,13.8835,13.837,13.8768,317700.0
2006-10-27 12:20:00,20.9,20.9,20.88,20.9,113200.0,13.8768,13.8768,13.8635,13.8768,113200.0
2006-10-27 12:30:00,20.9,20.96,20.87,20.95,280200.0,13.8768,13.9166,13.8569,13.91,280200.0
2006-10-27 12:40:00,20.95,20.96,20.93,20.94,206600.0,13.91,13.9166,13.8967,13.9034,206600.0
2006-10-27 12:50:00,20.95,20.97,20.94,20.96,204700.0,13.91,13.9233,13.9034,13.9166,204700.0
2006-10-27 13:00:00,20.96,21.01,20.96,20.99,482200.0,13.9166,13.9498,13.9166,13.9366,482200.0
2006-10-27 13:10:00,20.98,21.0,20.96,20.98,232700.0,13.9299,13.9432,13.9166,13.9299,232700.0
2006-10-27 13:20:00,20.98,20.98,20.87,20.9,254200.0,13.9299,13.9299,13.8569,13.8768,254200.0
2006-10-27 13:30:00,20.9,20.91,20.81,20.83,384200.0,13.8768,13.8835,13.8171,13.8303,384200.0
2006-10-27 13:40:00,20.83,20.87,20.8,20.8,439500.0,13.8303,13.8569,13.8104,13.8104,439500.0
2006-10-27 13:50:00,20.8,20.83,20.79,20.83,325800.0,13.8104,13.8303,13.8038,13.8303,325800.0
2006-10-27 14:00:00,20.82,20.83,20.76,20.78,399700.0,13.8237,13.8303,13.7839,13.7971,399700.0
2006-10-27 14:10:00,20.78,20.85,20.76,20.77,541400.0,13.7971,13.8436,13.7839,13.7905,541400.0
2006-10-27 14:20:00,20.78,20.78,20.6,20.64,919300.0,13.7971,13.7971,13.6776,13.7042,919300.0
2006-10-27 14:30:00,20.64,20.65,20.54,20.55,927600.0,13.7042,13.7108,13.6378,13.6444,927600.0
2006-10-27 14:40:00,20.54,20.63,20.51,20.58,753100.0,13.6378,13.6975,13.6179,13.6643,753100.0
2006-10-27 14:50:00,20.58,20.71,20.51,20.7,564100.0,13.6643,13.7507,13.6179,13.744,564100.0
2006-10-27 15:00:00,20.7,20.75,20.62,20.65,444300.0,13.744,13.7772,13.6909,13.7108,444300.0
2006-10-27 15:10:00,20.65,20.72,20.61,20.66,477800.0,13.7108,13.7573,13.6843,13.7175,477800.0
2006-10-27 15:20:00,20.67,20.72,20.63,20.64,317300.0,13.7241,13.7573,13.6975,13.7042,317300.0
2006-10-27 15:30:00,20.63,20.65,20.52,20.6,841900.0,13.6975,13.7108,13.6245,13.6776,841900.0
2006-10-27 15:40:00,20.6,20.64,20.51,20.59,889300.0,13.6776,13.7042,13.6179,13.671,889300.0
2006-10-27 15:50:00,20.6,20.6,20.54,20.59,904600.0,13.6776,13.6776,13.6378,13.671,904600.0
2006-10-30 09:30:00,20.45,20.51,20.31,20.46,1659900.0,13.578,13.6179,13.4851,13.5847,1659900.0
2006-10-30 09:40:00,20.46,20.47,20.37,20.45,1243400.0,13.5847,13.5913,13.5249,13.578,1243400.0
2006-10-30 09:50:00,20.45,20.5,20.36,20.4,616000.0,13.578,13.6112,13.5183,13.5448,616000.0
2006-10-30 10:00:00,20.4,20.45,20.33,20.36,779000.0,13.5448,13.578,13.4984,13.5183,779000.0
2006-10-30 10:10:00,20.35,20.53,20.35,20.5,1133300.0,13.5116,13.6311,13.5116,13.6112,1133300.0
2006-10-30 10:20:00,20.5,20.85,20.49,20.63,1284300.0,13.6112,13.8436,13.6046,13.6975,1284300.0
2006-10-30 10:30:00,20.63,20.72,20.6,20.68,441100.0,13.6975,13.7573,13.6776,13.7307,441100.0
2006-10-30 10:40:00,20.69,20.74,20.68,20.72,317400.0,13.7374,13.7706,13.7307,13.7573,317400.0
2006-10-30 10:50:00,20.72,20.76,20.7,20.75,1073000.0,13.7573,13.7839,13.744,13.7772,1073000.0
2006-10-30 11:00:00,20.75,20.77,20.71,20.74,989700.0,13.7772,13.7905,13.7507,13.7706,989700.0
2006-10-30 11:10:00,20.74,20.75,20.7,20.74,615100.0,13.7706,13.7772,13.744,13.7706,615100.0
2006-10-30 11:20:00,20.74,20.75,20.7,20.72,524000.0,13.7706,13.7772,13.744,13.7573,524000.0
2006-10-30 11:30:00,20.73,20.75,20.64,20.68,589800.0,13.7639,13.7772,13.7042,13.7307,589800.0
2006-10-30 11:40:00,20.68,20.71,20.67,20.69,213500.0,13.7307,13.7507,13.7241,13.7374,213500.0
2006-10-30 11:50:00,20.69,20.75,20.69,20.74,342000.0,13.7374,13.7772,13.7374,13.7706,342000.0
2006-10-30 12:00:00,20.75,20.75,20.63,20.66,802700.0,13.7772,13.7772,13.6975,13.7175,802700.0
2006-10-30 12:10:00,20.67,20.67,20.6,20.61,190200.0,13.7241,13.7241,13.6776,13.6843,190200.0
2006-10-30 12:20:00,20.6,20.66,20.59,20.64,280300.0,13.6776,13.7175,13.671,13.7042,280300.0
2006-10-30 12:30:00,20.64,20.68,20.62,20.68,142800.0,13.7042,13.7307,13.6909,13.7307,142800.0
2006-10-30 12:40:00,20.68,20.71,20.66,20.67,167200.0,13.7307,13.7507,13.7175,13.7241,167200.0
2006-10-30 12:50:00,20.67,20.73,20.64,20.72,187600.0,13.7241,13.7639,13.7042,13.7573,187600.0
2006-10-30 13:00:00,20.72,20.73,20.65,20.69,231900.0,13.7573,13.7639,13.7108,13.7374,231900.0
2006-10-30 13:10:00,20.69,20.7,20.66,20.68,324200.0,13.7374,13.744,13.7175,13.7307,324200.0
2006-10-30 13:20:00,20.67,20.7,20.66,20.69,251800.0,13.7241,13.744,13.7175,13.7374,251800.0
2006-10-30 13:30:00,20.69,20.71,20.68,20.7,275900.0,13.7374,13.7507,13.7307,13.744,275900.0
2006-10-30 13:40:00,20.7,20.72,20.69,20.7,603100.0,13.744,13.7573,13.7374,13.744,603100.0
2006-10-30 13:50:00,20.7,20.75,20.69,20.75,271600.0,13.744,13.7772,13.7374,13.7772,271600.0
2006-10-30 14:00:00,20.75,20.77,20.74,20.74,1138400.0,13.7772,13.7905,13.7706,13.7706,1138400.0
2006-10-30 14:10:00,20.75,20.75,20.74,20.75,240700.0,13.7772,13.7772,13.7706,13.7772,240700.0
2006-10-30 14:20:00,20.75,20.76,20.72,20.72,292800.0,13.7772,13.7839,13.7573,13.7573,292800.0
2006-10-30 14:30:00,20.73,20.73,20.68,20.68,339400.0,13.7639,13.7639,13.7307,13.7307,339400.0
2006-10-30 14:40:00,20.69,20.75,20.67,20.75,377800.0,13.7374,13.7772,13.7241,13.7772,377800.0
2006-10-30 14:50:00,20.75,20.75,20.7,20.73,459300.0,13.7772,13.7772,13.744,13.7639,459300.0
2006-10-30 15:00:00,20.72,20.75,20.7,20.71,320600.0,13.7573,13.7772,13.744,13.7507,320600.0
2006-10-30 15:10:00,20.72,20.77,20.66,20.66,1640100.0,13.7573,13.7905,13.7175,13.7175,1640100.0
2006-10-30 15:20:00,20.66,20.69,20.57,20.63,723100.0,13.7175,13.7374,13.6577,13.6975,723100.0
2006-10-30 15:30:00,20.63,20.73,20.61,20.65,574700.0,13.6975,13.7639,13.6843,13.7108,574700.0
2006-10-30 15:40:00,20.66,20.72,20.62,20.66,756400.0,13.7175,13.7573,13.6909,13.7175,756400.0
2006-10-30 15:50:00,20.67,20.75,20.62,20.7,915400.0,13.7241,13.7772,13.6909,13.744,915400.0
2006-10-31 09:30:00,20.8,20.98,20.75,20.92,1070600.0,13.8104,13.9299,13.7772,13.8901,1070600.0
2006-10-31 09:40:00,20.92,20.94,20.77,20.79,531000.0,13.8901,13.9034,13.7905,13.8038,531000.0
2006-10-31 09:50:00,20.79,20.84,20.77,20.79,477500.0,13.8038,13.837,13.7905,13.8038,477500.0
2006-10-31 10:00:00,20.79,20.87,20.76,20.77,375600.0,13.8038,13.8569,13.7839,13.7905,375600.0
2006-10-31 10:10:00,20.76,20.83,20.71,20.72,389300.0,13.7839,13.8303,13.7507,13.7573,389300.0
2006-10-31 10:20:00,20.73,20.76,20.69,20.71,406500.0,13.7639,13.7839,13.7374,13.7507,406500.0
2006-10-31 10:30:00,20.72,20.79,20.71,20.75,261700.0,13.7573,13.8038,13.7507,13.7772,261700.0
2006-10-31 10:40:00,20.75,20.76,20.7,20.7,339300.0,13.7772,13.7839,13.744,13.744,339300.0
2006-10-31 10:50:00,20.7,20.77,20.7,20.73,356600.0,13.744,13.7905,13.744,13.7639,356600.0
2006-10-31 11:00:00,20.73,20.75,20.7,20.73,581300.0,13.7639,13.7772,13.744,13.7639,581300.0
2006-10-31 11:10:00,20.73,20.78,20.72,20.75,316400.0,13.7639,13.7971,13.7573,13.7772,316400.0
2006-10-31 11:20:00,20.75,20.77,20.7,20.72,220700.0,13.7772,13.7905,13.744,13.7573,220700.0
2006-10-31 11:30:00,20.72,20.73,20.64,20.73,404600.0,13.7573,13.7639,13.7042,13.7639,404600.0
2006-10-31 11:40:00,20.74,20.77,20.61,20.61,363300.0,13.7706,13.7905,13.6843,13.6843,363300.0
2006-10-31 11:50:00,20.61,20.65,20.58,20.6,268600.0,13.6843,13.7108,13.6643,13.6776,268600.0
2006-10-31 12:00:00,20.6,20.6,20.54,20.57,272600.0,13.6776,13.6776,13.6378,13.6577,272600.0
2006-10-31 12:10:00,20.58,20.58,20.51,20.57,163400.0,13.6643,13.6643,13.6179,13.6577,163400.0
2006-10-31 12:20:00,20.57,20.61,20.54,20.54,150500.0,13.6577,13.6843,13.6378,13.6378,150500.0
2006-10-31 12:30:00,20.54,20.54,20.41,20.43,483400.0,13.6378,13.6378,13.5515,13.5647,483400.0
2006-10-31 12:40:00,20.43,20.5,20.41,20.49,284200.0,13.5647,13.6112,13.5515,13.6046,284200.0
2006-10-31 12:50:00,20.48,20.49,20.4,20.41,265600.0,13.5979,13.6046,13.5448,13.5515,265600.0
2006-10-31 13:00:00,20.41,20.41,20.34,20.39,478100.0,13.5515,13.5515,13.505,13.5382,478100.0
2006-10-31 13:10:00,20.39,20.46,20.39,20.44,445400.0,13.5382,13.5847,13.5382,13.5714,445400.0
2006-10-31 13:20:00,20.45,20.53,20.43,20.44,387900.0,13.578,13.6311,13.5647,13.5714,387900.0
2006-10-31 13:30:00,20.44,20.45,20.43,20.44,167400.0,13.5714,13.578,13.5647,13.5714,167400.0
2006-10-31 13:40:00,20.43,20.5,20.42,20.49,258400.0,13.5647,13.6112,13.5581,13.6046,258400.0
2006-10-31 13:50:00,20.49,20.53,20.48,20.51,222700.0,13.6046,13.6311,13.5979,13.6179,222700.0
2006-10-31 14:00:00,20.51,20.53,20.46,20.46,272400.0,13.6179,13.6311,13.5847,13.5847,272400.0
2006-10-31 14:10:00,20.48,20.54,20.47,20.53,227700.0,13.5979,13.6378,13.5913,13.6311,227700.0
2006-10-31 14:20:00,20.53,20.54,20.49,20.51,214500.0,13.6311,13.6378,13.6046,13.6179,214500.0
2006-10-31 14:30:00,20.51,20.54,20.5,20.54,249600.0,13.6179,13.6378,13.6112,13.6378,249600.0
2006-10-31 14:40:00,20.54,20.54,20.48,20.5,218000.0,13.6378,13.6378,13.5979,13.6112,218000.0
2006-10-31 14:50:00,20.5,20.51,20.41,20.44,497900.0,13.6112,13.6179,13.5515,13.5714,497900.0
2006-10-31 15:00:00,20.42,20.44,20.36,20.41,504600.0,13.5581,13.5714,13.5183,13.5515,504600.0
2006-10-31 15:10:00,20.4,20.42,20.32,20.34,549400.0,13.5448,13.5581,13.4917,13.505,549400.0
2006-10-31 15:20:00,20.34,20.46,20.34,20.42,686500.0,13.505,13.5847,13.505,13.5581,686500.0
2006-10-31 15:30:00,20.43,20.45,20.36,20.45,556900.0,13.5647,13.578,13.5183,13.578,556900.0
2006-10-31 15:40:00,20.45,20.56,20.44,20.55,690600.0,13.578,13.6511,13.5714,13.6444,690600.0
2006-10-31 15:50:00,20.55,20.58,20.41,20.44,810800.0,13.6444,13.6643,13.5515,13.5714,810800.0
2006-11-01 09:30:00,20.63,20.75,20.6,20.64,499100.0,13.6975,13.7772,13.6776,13.7042,499100.0
2006-11-01 09:40:00,20.64,20.64,20.5,20.58,348600.0,13.7042,13.7042,13.6112,13.6643,348600.0
2006-11-01 09:50:00,20.58,20.64,20.55,20.62,168100.0,13.6643,13.7042,13.6444,13.6909,168100.0
2006-11-01 10:00:00,20.62,20.62,20.52,20.61,362800.0,13.6909,13.6909,13.6245,13.6843,362800.0
2006-11-01 10:10:00,20.61,20.62,20.42,20.5,294300.0,13.6843,13.6909,13.5581,13.6112,294300.0
2006-11-01 10:20:00,20.51,20.52,20.42,20.5,347300.0,13.6179,13.6245,13.5581,13.6112,347300.0
2006-11-01 10:30:00,20.5,20.58,20.49,20.55,396000.0,13.6112,13.6643,13.6046,13.6444,396000.0
2006-11-01 10:40:00,20.55,20.66,20.54,20.64,429900.0,13.6444,13.7175,13.6378,13.7042,429900.0
2006-11-01 10:50:00,20.64,20.73,20.63,20.69,417300.0,13.7042,13.7639,13.6975,13.7374,417300.0
2006-11-01 11:00:00,20.7,20.79,20.67,20.73,582500.0,13.744,13.8038,13.7241,13.7639,582500.0
2006-11-01 11:10:00,20.72,20.78,20.61,20.65,532200.0,13.7573,13.7971,13.6843,13.7108,532200.0
2006-11-01 11:20:00,20.65,20.75,20.64,20.75,414700.0,13.7108,13.7772,13.7042,13.7772,414700.0
2006-11-01 11:30:00,20.75,20.75,20.63,20.66,215500.0,13.7772,13.7772,13.6975,13.7175,215500.0
2006-11-01 11:40:00,20.67,20.71,20.64,20.68,132800.0,13.7241,13.7507,13.7042,13.7307,132800.0
2006-11-01 11:50:00,20.68,20.69,20.57,20.62,204300.0,13.7307,13.7374,13.6577,13.6909,204300.0
2006-11-01 12:00:00,20.62,20.67,20.58,20.59,150900.0,13.6909,13.7241,13.6643,13.671,150900.0
2006-11-01 12:10:00,20.58,20.66,20.58,20.65,111700.0,13.6643,13.7175,13.6643,13.7108,111700.0
2006-11-01 12:20:00,20.65,20.65,20.52,20.52,177200.0,13.7108,13.7108,13.6245,13.6245,177200.0
2006-11-01 12:30:00,20.52,20.56,20.5,20.54,174200.0,13.6245,13.6511,13.6112,13.6378,174200.0
2006-11-01 12:40:00,20.54,20.54,20.5,20.52,186800.0,13.6378,13.6378,13.6112,13.6245,186800.0
2006-11-01 12:50:00,20.52,20.53,20.42,20.48,315800.0,13.6245,13.6311,13.5581,13.5979,315800.0
2006-11-01 13:00:00,20.49,20.51,20.48,20.49,93200.0,13.6046,13.6179,13.5979,13.6046,93200.0
2006-11-01 13:10:00,20.49,20.5,20.42,20.43,172800.0,13.6046,13.6112,13.5581,13.5647,172800.0
2006-11-01 13:20:00,20.42,20.51,20.42,20.5,134300.0,13.5581,13.6179,13.5581,13.6112,134300.0
2006-11-01 13:30:00,20.5,20.5,20.43,20.44,110000.0,13.6112,13.6112,13.5647,13.5714,110000.0
2006-11-01 13:40:00,20.45,20.5,20.44,20.47,92000.0,13.578,13.6112,13.5714,13.5913,92000.0
2006-11-01 13:50:00,20.47,20.51,20.47,20.49,102200.0,13.5913,13.6179,13.5913,13.6046,102200.0
2006-11-01 14:00:00,20.48,20.48,20.45,20.47,119900.0,13.5979,13.5979,13.578,13.5913,119900.0
2006-11-01 14:10:00,20.47,20.48,20.32,20.36,403500.0,13.5913,13.5979,13.4917,13.5183,403500.0
2006-11-01 14:20:00,20.36,20.4,20.31,20.38,211400.0,13.5183,13.5448,13.4851,13.5316,211400.0
2006-11-01 14:30:00,20.37,20.39,20.31,20.34,262400.0,13.5249,13.5382,13.4851,13.505,262400.0
2006-11-01 14:40:00,20.34,20.35,20.23,20.27,496400.0,13.505,13.5116,13.432,13.4585,496400.0
2006-11-01 14:50:00,20.28,20.3,20.25,20.27,241800.0,13.4652,13.4784,13.4452,13.4585,241800.0
2006-11-01 15:00:00,20.27,20.27,20.15,20.17,416400.0,13.4585,13.4585,13.3788,13.3921,416400.0
2006-11-01 15:10:00,20.17,20.25,20.16,20.19,378600.0,13.3921,13.4452,13.3855,13.4054,378600.0
2006-11-01 15:20:00,20.18,20.2,20.15,20.17,236700.0,13.3988,13.412,13.3788,13.3921,236700.0
2006-11-01 15:30:00,20.16,20.18,20.13,20.16,429800.0,13.3855,13.3988,13.3656,13.3855,429800.0
2006-11-01 15:40:00,20.16,20.27,20.15,20.27,538700.0,13.3855,13.4585,13.3788,13.4585,538700.0
2006-11-01 15:50:00,20.26,20.31,20.24,20.25,758100.0,13.4519,13.4851,13.4386,13.4452,758100.0
2006-11-02 09:30:00,20.24,20.24,19.75,19.89,1364800.0,13.4386,13.4386,13.1133,13.2062,1364800.0
2006-11-02 09:40:00,19.89,19.9,19.76,19.81,1008200.0,13.2062,13.2128,13.1199,13.1531,1008200.0
2006-11-02 09:50:00,19.82,19.85,19.7,19.84,1027300.0,13.1597,13.1797,13.0801,13.173,1027300.0
2006-11-02 10:00:00,19.84,20.22,19.83,20.15,1430100.0,13.173,13.4253,13.1664,13.3788,1430100.0
2006-11-02 10:10:00,20.15,20.16,20.02,20.03,529300.0,13.3788,13.3855,13.2925,13.2992,529300.0
2006-11-02 10:20:00,20.02,20.15,20.0,20.14,362900.0,13.2925,13.3788,13.2792,13.3722,362900.0
2006-11-02 10:30:00,20.14,20.2,20.06,20.13,294900.0,13.3722,13.412,13.3191,13.3656,294900.0
2006-11-02 10:40:00,20.13,20.16,20.05,20.13,292400.0,13.3656,13.3855,13.3124,13.3656,292400.0
2006-11-02 10:50:00,20.13,20.29,20.11,20.24,424500.0,13.3656,13.4718,13.3523,13.4386,424500.0
2006-11-02 11:00:00,20.23,20.27,20.2,20.2,241600.0,13.432,13.4585,13.412,13.412,241600.0
2006-11-02 11:10:00,20.21,20.28,20.21,20.27,214400.0,13.4187,13.4652,13.4187,13.4585,214400.0
2006-11-02 11:20:00,20.27,20.34,20.15,20.16,396200.0,13.4585,13.505,13.3788,13.3855,396200.0
2006-11-02 11:30:00,20.17,20.25,20.14,20.25,371400.0,13.3921,13.4452,13.3722,13.4452,371400.0
2006-11-02 11:40:00,20.25,20.28,20.2,20.22,252600.0,13.4452,13.4652,13.412,13.4253,252600.0
2006-11-02 11:50:00,20.22,20.28,20.17,20.19,315900.0,13.4253,13.4652,13.3921,13.4054,315900.0
2006-11-02 12:00:00,20.2,20.25,20.16,20.21,229700.0,13.412,13.4452,13.3855,13.4187,229700.0
2006-11-02 12:10:00,20.21,20.23,20.18,20.22,149200.0,13.4187,13.432,13.3988,13.4253,149200.0
2006-11-02 12:20:00,20.22,20.25,20.19,20.2,169300.0,13.4253,13.4452,13.4054,13.412,169300.0
2006-11-02 12:30:00,20.21,20.22,20.19,20.2,108600.0,13.4187,13.4253,13.4054,13.412,108600.0
2006-11-02 12:40:00,20.21,20.25,20.16,20.21,343200.0,13.4187,13.4452,13.3855,13.4187,343200.0
2006-11-02 12:50:00,20.22,20.26,20.19,20.2,230200.0,13.4253,13.4519,13.4054,13.412,230200.0
2006-11-02 13:00:00,20.2,20.25,20.19,20.23,312500.0,13.412,13.4452,13.4054,13.432,312500.0
2006-11-02 13:10:00,20.24,20.25,20.22,20.23,98300.0,13.4386,13.4452,13.4253,13.432,98300.0
2006-11-02 13:20:00,20.24,20.26,20.21,20.25,217000.0,13.4386,13.4519,13.4187,13.4452,217000.0
2006-11-02 13:30:00,20.24,20.25,20.2,20.23,134700.0,13.4386,13.4452,13.412,13.432,134700.0
2006-11-02 13:40:00,20.22,20.25,20.21,20.22,151200.0,13.4253,13.4452,13.4187,13.4253,151200.0
2006-11-02 13:50:00,20.23,20.25,20.22,20.22,205200.0,13.432,13.4452,13.4253,13.4253,205200.0
2006-11-02 14:00:00,20.22,20.23,20.17,20.18,423300.0,13.4253,13.432,13.3921,13.3988,423300.0
2006-11-02 14:10:00,20.18,20.2,20.17,20.17,150600.0,13.3988,13.412,13.3921,13.3921,150600.0
2006-11-02 14:20:00,20.17,20.2,20.16,20.18,156300.0,13.3921,13.412,13.3855,13.3988,156300.0
2006-11-02 14:30:00,20.19,20.22,20.18,20.19,153200.0,13.4054,13.4253,13.3988,13.4054,153200.0
2006-11-02 14:40:00,20.18,20.21,20.18,20.19,227800.0,13.3988,13.4187,13.3988,13.4054,227800.0
2006-11-02 14:50:00,20.19,20.22,20.17,20.19,263500.0,13.4054,13.4253,13.3921,13.4054,263500.0
2006-11-02 15:00:00,20.19,20.21,20.19,20.2,191200.0,13.4054,13.4187,13.4054,13.412,191200.0
2006-11-02 15:10:00,20.2,20.23,20.19,20.21,181100.0,13.412,13.432,13.4054,13.4187,181100.0
2006-11-02 15:20:00,20.21,20.3,20.21,20.28,451900.0,13.4187,13.4784,13.4187,13.4652,451900.0
2006-11-02 15:30:00,20.28,20.29,20.22,20.25,461000.0,13.4652,13.4718,13.4253,13.4452,461000.0
2006-11-02 15:40:00,20.25,20.32,20.25,20.28,419000.0,13.4452,13.4917,13.4452,13.4652,419000.0
2006-11-02 15:50:00,20.28,20.35,20.26,20.31,732600.0,13.4652,13.5116,13.4519,13.4851,732600.0
2006-11-03 09:30:00,20.66,20.75,20.52,20.6,990500.0,13.7175,13.7772,13.6245,13.6776,990500.0
2006-11-03 09:40:00,20.61,20.67,20.5,20.58,556900.0,13.6843,13.7241,13.6112,13.6643,556900.0
2006-11-03 09:50:00,20.58,20.68,20.55,20.58,531200.0,13.6643,13.7307,13.6444,13.6643,531200.0
2006-11-03 10:00:00,20.58,20.62,20.46,20.47,498300.0,13.6643,13.6909,13.5847,13.5913,498300.0
2006-11-03 10:10:00,20.46,20.56,20.42,20.49,623100.0,13.5847,13.6511,13.5581,13.6046,623100.0
2006-11-03 10:20:00,20.49,20.51,20.45,20.46,279300.0,13.6046,13.6179,13.578,13.5847,279300.0
2006-11-03 10:30:00,20.46,20.47,20.33,20.36,369700.0,13.5847,13.5913,13.4984,13.5183,369700.0
2006-11-03 10:40:00,20.37,20.41,20.3,20.32,306400.0,13.5249,13.5515,13.4784,13.4917,306400.0
2006-11-03 10:50:00,20.33,20.4,20.33,20.34,178300.0,13.4984,13.5448,13.4984,13.505,178300.0
2006-11-03 11:00:00,20.34,20.4,20.34,20.35,233800.0,13.505,13.5448,13.505,13.5116,233800.0
2006-11-03 11:10:00,20.35,20.4,20.35,20.37,227100.0,13.5116,13.5448,13.5116,13.5249,227100.0
2006-11-03 11:20:00,20.37,20.38,20.28,20.32,396000.0,13.5249,13.5316,13.4652,13.4917,396000.0
2006-11-03 11:30:00,20.32,20.32,20.25,20.3,307400.0,13.4917,13.4917,13.4452,13.4784,307400.0
2006-11-03 11:40:00,20.3,20.33,20.28,20.3,305500.0,13.4784,13.4984,13.4652,13.4784,305500.0
2006-11-03 11:50:00,20.29,20.35,20.29,20.35,292400.0,13.4718,13.5116,13.4718,13.5116,292400.0
2006-11-03 12:00:00,20.35,20.43,20.32,20.43,267400.0,13.5116,13.5647,13.4917,13.5647,267400.0
2006-11-03 12:10:00,20.41,20.44,20.34,20.37,230500.0,13.5515,13.5714,13.505,13.5249,230500.0
2006-11-03 12:20:00,20.38,20.46,20.36,20.44,229900.0,13.5316,13.5847,13.5183,13.5714,229900.0
2006-11-03 12:30:00,20.44,20.46,20.38,20.41,193100.0,13.5714,13.5847,13.5316,13.5515,193100.0
2006-11-03 12:40:00,20.41,20.44,20.37,20.43,184900.0,13.5515,13.5714,13.5249,13.5647,184900.0
2006-11-03 12:50:00,20.43,20.44,20.36,20.4,258000.0,13.5647,13.5714,13.5183,13.5448,258000.0
2006-11-03 13:00:00,20.39,20.4,20.34,20.39,294400.0,13.5382,13.5448,13.505,13.5382,294400.0
2006-11-03 13:10:00,20.39,20.42,20.34,20.4,159500.0,13.5382,13.5581,13.505,13.5448,159500.0
2006-11-03 13:20:00,20.41,20.5,20.4,20.47,208300.0,13.5515,13.6112,13.5448,13.5913,208300.0
2006-11-03 13:30:00,20.46,20.51,20.44,20.46,219500.0,13.5847,13.6179,13.5714,13.5847,219500.0
2006-11-03 13:40:00,20.46,20.47,20.39,20.45,176100.0,13.5847,13.5913,13.5382,13.578,176100.0
2006-11-03 13:50:00,20.44,20.48,20.44,20.47,119900.0,13.5714,13.5979,13.5714,13.5913,119900.0
2006-11-03 14:00:00,20.47,20.51,20.46,20.46,269500.0,13.5913,13.6179,13.5847,13.5847,269500.0
2006-11-03 14:10:00,20.46,20.51,20.45,20.5,142600.0,13.5847,13.6179,13.578,13.6112,142600.0
2006-11-03 14:20:00,20.5,20.58,20.5,20.57,253500.0,13.6112,13.6643,13.6112,13.6577,253500.0
2006-11-03 14:30:00,20.57,20.66,20.57,20.64,425900.0,13.6577,13.7175,13.6577,13.7042,425900.0
2006-11-03 14:40:00,20.63,20.64,20.56,20.57,240500.0,13.6975,13.7042,13.6511,13.6577,240500.0
2006-11-03 14:50:00,20.56,20.63,20.56,20.59,700300.0,13.6511,13.6975,13.6511,13.671,700300.0
2006-11-03 15:00:00,20.59,20.61,20.47,20.48,519100.0,13.671,13.6843,13.5913,13.5979,519100.0
2006-11-03 15:10:00,20.48,20.51,20.47,20.48,253200.0,13.5979,13.6179,13.5913,13.5979,253200.0
2006-11-03 15:20:00,20.49,20.56,20.47,20.52,431100.0,13.6046,13.6511,13.5913,13.6245,431100.0
2006-11-03 15:30:00,20.52,20.55,20.49,20.5,338000.0,13.6245,13.6444,13.6046,13.6112,338000.0
2006-11-03 15:40:00,20.5,20.52,20.44,20.49,608300.0,13.6112,13.6245,13.5714,13.6046,608300.0
2006-11-03 15:50:00,20.5,20.55,20.49,20.5,612700.0,13.6112,13.6444,13.6046,13.6112,612700.0
2006-11-06 09:30:00,20.58,20.68,20.42,20.47,878700.0,13.6643,13.7307,13.5581,13.5913,878700.0
2006-11-06 09:40:00,20.48,20.52,20.35,20.43,513600.0,13.5979,13.6245,13.5116,13.5647,513600.0
2006-11-06 09:50:00,20.43,20.6,20.43,20.54,451800.0,13.5647,13.6776,13.5647,13.6378,451800.0
2006-11-06 10:00:00,20.55,20.7,20.54,20.61,474100.0,13.6444,13.744,13.6378,13.6843,474100.0
2006-11-06 10:10:00,20.61,20.62,20.5,20.5,220400.0,13.6843,13.6909,13.6112,13.6112,220400.0
2006-11-06 10:20:00,20.5,20.51,20.45,20.47,268500.0,13.6112,13.6179,13.578,13.5913,268500.0
2006-11-06 10:30:00,20.46,20.49,20.42,20.46,283900.0,13.5847,13.6046,13.5581,13.5847,283900.0
2006-11-06 10:40:00,20.47,20.48,20.41,20.48,164300.0,13.5913,13.5979,13.5515,13.5979,164300.0
2006-11-06 10:50:00,20.47,20.48,20.4,20.44,249200.0,13.5913,13.5979,13.5448,13.5714,249200.0
2006-11-06 11:00:00,20.43,20.46,20.41,20.44,184600.0,13.5647,13.5847,13.5515,13.5714,184600.0
2006-11-06 11:10:00,20.44,20.52,20.44,20.48,183600.0,13.5714,13.6245,13.5714,13.5979,183600.0
2006-11-06 11:20:00,20.47,20.5,20.44,20.49,142900.0,13.5913,13.6112,13.5714,13.6046,142900.0
2006-11-06 11:30:00,20.49,20.5,20.41,20.41,137200.0,13.6046,13.6112,13.5515,13.5515,137200.0
2006-11-06 11:40:00,20.41,20.45,20.39,20.41,189400.0,13.5515,13.578,13.5382,13.5515,189400.0
2006-11-06 11:50:00,20.4,20.41,20.39,20.39,214900.0,13.5448,13.5515,13.5382,13.5382,214900.0
2006-11-06 12:00:00,20.4,20.4,20.36,20.37,151800.0,13.5448,13.5448,13.5183,13.5249,151800.0
2006-11-06 12:10:00,20.37,20.39,20.36,20.38,180000.0,13.5249,13.5382,13.5183,13.5316,180000.0
2006-11-06 12:20:00,20.37,20.38,20.32,20.32,208400.0,13.5249,13.5316,13.4917,13.4917,208400.0
2006-11-06 12:30:00,20.32,20.4,20.31,20.39,141900.0,13.4917,13.5448,13.4851,13.5382,141900.0
2006-11-06 12:40:00,20.39,20.44,20.39,20.44,210600.0,13.5382,13.5714,13.5382,13.5714,210600.0
2006-11-06 12:50:00,20.43,20.46,20.42,20.44,215800.0,13.5647,13.5847,13.5581,13.5714,215800.0
2006-11-06 13:00:00,20.44,20.51,20.43,20.5,225200.0,13.5714,13.6179,13.5647,13.6112,225200.0
2006-11-06 13:10:00,20.49,20.54,20.49,20.5,231300.0,13.6046,13.6378,13.6046,13.6112,231300.0
2006-11-06 13:20:00,20.5,20.56,20.49,20.56,227600.0,13.6112,13.6511,13.6046,13.6511,227600.0
2006-11-06 13:30:00,20.55,20.59,20.55,20.56,251700.0,13.6444,13.671,13.6444,13.6511,251700.0
2006-11-06 13:40:00,20.56,20.57,20.51,20.53,304400.0,13.6511,13.6577,13.6179,13.6311,304400.0
2006-11-06 13:50:00,20.54,20.57,20.52,20.57,229500.0,13.6378,13.6577,13.6245,13.6577,229500.0
2006-11-06 14:00:00,20.57,20.59,20.55,20.59,165200.0,13.6577,13.671,13.6444,13.671,165200.0
2006-11-06 14:10:00,20.59,20.6,20.57,20.6,243300.0,13.671,13.6776,13.6577,13.6776,243300.0
2006-11-06 14:20:00,20.6,20.63,20.58,20.59,250400.0,13.6776,13.6975,13.6643,13.671,250400.0
2006-11-06 14:30:00,20.59,20.64,20.59,20.62,246900.0,13.671,13.7042,13.671,13.6909,246900.0
2006-11-06 14:40:00,20.63,20.64,20.59,20.59,165100.0,13.6975,13.7042,13.671,13.671,165100.0
2006-11-06 14:50:00,20.59,20.6,20.56,20.59,245500.0,13.671,13.6776,13.6511,13.671,245500.0
2006-11-06 15:00:00,20.59,20.59,20.55,20.58,313400.0,13.671,13.671,13.6444,13.6643,313400.0
2006-11-06 15:10:00,20.58,20.59,20.58,20.58,207800.0,13.6643,13.671,13.6643,13.6643,207800.0
2006-11-06 15:20:00,20.58,20.6,20.57,20.58,226300.0,13.6643,13.6776,13.6577,13.6643,226300.0
2006-11-06 15:30:00,20.58,20.6,20.57,20.59,391300.0,13.6643,13.6776,13.6577,13.671,391300.0
2006-11-06 15:40:00,20.58,20.66,20.56,20.61,1031500.0,13.6643,13.7175,13.6511,13.6843,1031500.0
2006-11-06 15:50:00,20.61,20.63,20.55,20.61,925900.0,13.6843,13.6975,13.6444,13.6843,925900.0
2006-11-07 09:30:00,20.72,20.8,20.7,20.76,644800.0,13.7573,13.8104,13.744,13.7839,644800.0
2006-11-07 09:40:00,20.77,20.92,20.76,20.86,813300.0,13.7905,13.8901,13.7839,13.8503,813300.0
2006-11-07 09:50:00,20.87,21.67,20.74,20.8,600000.0,13.8569,14.3881,13.7706,13.8104,600000.0
2006-11-07 10:00:00,20.8,20.89,20.78,20.87,563900.0,13.8104,13.8702,13.7971,13.8569,563900.0
2006-11-07 10:10:00,20.87,20.95,20.85,20.94,546800.0,13.8569,13.91,13.8436,13.9034,546800.0
2006-11-07 10:20:00,20.94,20.95,20.86,20.88,448200.0,13.9034,13.91,13.8503,13.8635,448200.0
2006-11-07 10:30:00,20.87,20.89,20.77,20.8,548400.0,13.8569,13.8702,13.7905,13.8104,548400.0
2006-11-07 10:40:00,20.82,20.92,20.78,20.89,632200.0,13.8237,13.8901,13.7971,13.8702,632200.0
2006-11-07 10:50:00,20.9,20.94,20.86,20.94,511900.0,13.8768,13.9034,13.8503,13.9034,511900.0
2006-11-07 11:00:00,20.93,21.0,20.91,20.99,650800.0,13.8967,13.9432,13.8835,13.9366,650800.0
2006-11-07 11:10:00,20.99,21.0,20.91,20.98,1212100.0,13.9366,13.9432,13.8835,13.9299,1212100.0
2006-11-07 11:20:00,20.97,21.03,20.95,21.03,3137500.0,13.9233,13.9631,13.91,13.9631,3137500.0
2006-11-07 11:30:00,21.03,21.09,21.0,21.06,1449900.0,13.9631,14.003,13.9432,13.983,1449900.0
2006-11-07 11:40:00,21.06,21.1,21.01,21.04,489000.0,13.983,14.0096,13.9498,13.9698,489000.0
2006-11-07 11:50:00,21.04,21.1,21.03,21.08,452900.0,13.9698,14.0096,13.9631,13.9963,452900.0
2006-11-07 12:00:00,21.08,21.12,21.07,21.12,606500.0,13.9963,14.0229,13.9897,14.0229,606500.0
2006-11-07 12:10:00,21.11,21.2,21.1,21.18,525500.0,14.0162,14.076,14.0096,14.0627,525500.0
2006-11-07 12:20:00,21.19,21.2,21.14,21.14,602000.0,14.0694,14.076,14.0362,14.0362,602000.0
2006-11-07 12:30:00,21.14,21.16,21.11,21.13,273600.0,14.0362,14.0494,14.0162,14.0295,273600.0
2006-11-07 12:40:00,21.14,21.15,21.11,21.13,271500.0,14.0362,14.0428,14.0162,14.0295,271500.0
2006-11-07 12:50:00,21.13,21.19,21.12,21.14,473700.0,14.0295,14.0694,14.0229,14.0362,473700.0
2006-11-07 13:00:00,21.14,21.15,21.1,21.11,291600.0,14.0362,14.0428,14.0096,14.0162,291600.0
2006-11-07 13:10:00,21.11,21.11,21.06,21.09,356300.0,14.0162,14.0162,13.983,14.003,356300.0
2006-11-07 13:20:00,21.09,21.12,21.07,21.08,540600.0,14.003,14.0229,13.9897,13.9963,540600.0
2006-11-07 13:30:00,21.08,21.11,21.07,21.1,234300.0,13.9963,14.0162,13.9897,14.0096,234300.0
2006-11-07 13:40:00,21.11,21.11,21.05,21.07,295400.0,14.0162,14.0162,13.9764,13.9897,295400.0
2006-11-07 13:50:00,21.07,21.11,21.05,21.1,337400.0,13.9897,14.0162,13.9764,14.0096,337400.0
2006-11-07 14:00:00,21.09,21.1,21.03,21.04,262300.0,14.003,14.0096,13.9631,13.9698,262300.0
2006-11-07 14:10:00,21.04,21.04,21.01,21.04,283300.0,13.9698,13.9698,13.9498,13.9698,283300.0
2006-11-07 14:20:00,21.03,21.04,21.01,21.02,307800.0,13.9631,13.9698,13.9498,13.9565,307800.0
2006-11-07 14:30:00,21.02,21.05,21.0,21.03,295300.0,13.9565,13.9764,13.9432,13.9631,295300.0
2006-11-07 14:40:00,21.03,21.09,21.02,21.07,244100.0,13.9631,14.003,13.9565,13.9897,244100.0
2006-11-07 14:50:00,21.07,21.12,21.05,21.09,439900.0,13.9897,14.0229,13.9764,14.003,439900.0
2006-11-07 15:00:00,21.09,21.1,21.08,21.1,308600.0,14.003,14.0096,13.9963,14.0096,308600.0
2006-11-07 15:10:00,21.09,21.1,21.03,21.07,314100.0,14.003,14.0096,13.9631,13.9897,314100.0
2006-11-07 15:20:00,21.07,21.12,21.04,21.05,457300.0,13.9897,14.0229,13.9698,13.9764,457300.0
2006-11-07 15:30:00,21.05,21.08,21.02,21.07,424700.0,13.9764,13.9963,13.9565,13.9897,424700.0
2006-11-07 15:40:00,21.07,21.07,21.04,21.04,527100.0,13.9897,13.9897,13.9698,13.9698,527100.0
2006-11-07 15:50:00,21.04,21.06,21.0,21.06,771200.0,13.9698,13.983,13.9432,13.983,771200.0
2006-11-08 09:30:00,20.8,20.95,20.7,20.72,742900.0,13.8104,13.91,13.744,13.7573,742900.0
2006-11-08 09:40:00,20.72,20.79,20.7,20.75,436000.0,13.7573,13.8038,13.744,13.7772,436000.0
2006-11-08 09:50:00,20.74,20.77,20.71,20.73,437200.0,13.7706,13.7905,13.7507,13.7639,437200.0
2006-11-08 10:00:00,20.73,20.86,20.71,20.84,618000.0,13.7639,13.8503,13.7507,13.837,618000.0
2006-11-08 10:10:00,20.83,20.83,20.76,20.77,466300.0,13.8303,13.8303,13.7839,13.7905,466300.0
2006-11-08 10:20:00,20.76,20.76,20.65,20.66,538200.0,13.7839,13.7839,13.7108,13.7175,538200.0
2006-11-08 10:30:00,20.67,20.72,20.6,20.72,434000.0,13.7241,13.7573,13.6776,13.7573,434000.0
2006-11-08 10:40:00,20.72,20.74,20.65,20.71,282600.0,13.7573,13.7706,13.7108,13.7507,282600.0
2006-11-08 10:50:00,20.71,20.77,20.7,20.71,267800.0,13.7507,13.7905,13.744,13.7507,267800.0
2006-11-08 11:00:00,20.7,20.71,20.66,20.68,345100.0,13.744,13.7507,13.7175,13.7307,345100.0
2006-11-08 11:10:00,20.68,20.73,20.67,20.71,239600.0,13.7307,13.7639,13.7241,13.7507,239600.0
2006-11-08 11:20:00,20.71,20.73,20.7,20.71,185800.0,13.7507,13.7639,13.744,13.7507,185800.0
2006-11-08 11:30:00,20.71,20.71,20.63,20.65,327000.0,13.7507,13.7507,13.6975,13.7108,327000.0
2006-11-08 11:40:00,20.65,20.69,20.63,20.66,162600.0,13.7108,13.7374,13.6975,13.7175,162600.0
2006-11-08 11:50:00,20.66,20.67,20.65,20.65,123800.0,13.7175,13.7241,13.7108,13.7108,123800.0
2006-11-08 12:00:00,20.65,20.7,20.6,20.65,459900.0,13.7108,13.744,13.6776,13.7108,459900.0
2006-11-08 12:10:00,20.65,20.66,20.61,20.61,207600.0,13.7108,13.7175,13.6843,13.6843,207600.0
2006-11-08 12:20:00,20.61,20.61,20.5,20.5,524800.0,13.6843,13.6843,13.6112,13.6112,524800.0
2006-11-08 12:30:00,20.5,20.52,20.43,20.44,368000.0,13.6112,13.6245,13.5647,13.5714,368000.0
2006-11-08 12:40:00,20.45,20.48,20.35,20.45,486500.0,13.578,13.5979,13.5116,13.578,486500.0
2006-11-08 12:50:00,20.45,20.52,20.43,20.45,636900.0,13.578,13.6245,13.5647,13.578,636900.0
2006-11-08 13:00:00,20.45,20.54,20.44,20.49,405800.0,13.578,13.6378,13.5714,13.6046,405800.0
2006-11-08 13:10:00,20.49,20.5,20.43,20.45,252400.0,13.6046,13.6112,13.5647,13.578,252400.0
2006-11-08 13:20:00,20.45,20.46,20.44,20.45,155900.0,13.578,13.5847,13.5714,13.578,155900.0
2006-11-08 13:30:00,20.44,20.49,20.42,20.48,263400.0,13.5714,13.6046,13.5581,13.5979,263400.0
2006-11-08 13:40:00,20.48,20.55,20.44,20.54,193100.0,13.5979,13.6444,13.5714,13.6378,193100.0
2006-11-08 13:50:00,20.54,20.69,20.51,20.68,551300.0,13.6378,13.7374,13.6179,13.7307,551300.0
2006-11-08 14:00:00,20.68,20.71,20.66,20.69,661200.0,13.7307,13.7507,13.7175,13.7374,661200.0
2006-11-08 14:10:00,20.69,20.73,20.66,20.67,401700.0,13.7374,13.7639,13.7175,13.7241,401700.0
2006-11-08 14:20:00,20.67,20.71,20.63,20.7,618800.0,13.7241,13.7507,13.6975,13.744,618800.0
2006-11-08 14:30:00,20.7,20.73,20.69,20.72,322300.0,13.744,13.7639,13.7374,13.7573,322300.0
2006-11-08 14:40:00,20.72,20.75,20.69,20.73,294200.0,13.7573,13.7772,13.7374,13.7639,294200.0
2006-11-08 14:50:00,20.73,20.76,20.72,20.75,156700.0,13.7639,13.7839,13.7573,13.7772,156700.0
2006-11-08 15:00:00,20.75,20.77,20.73,20.76,213000.0,13.7772,13.7905,13.7639,13.7839,213000.0
2006-11-08 15:10:00,20.76,20.77,20.68,20.7,286200.0,13.7839,13.7905,13.7307,13.744,286200.0
2006-11-08 15:20:00,20.71,20.73,20.68,20.7,334800.0,13.7507,13.7639,13.7307,13.744,334800.0
2006-11-08 15:30:00,20.7,20.72,20.65,20.66,297600.0,13.744,13.7573,13.7108,13.7175,297600.0
2006-11-08 15:40:00,20.66,20.7,20.65,20.68,311300.0,13.7175,13.744,13.7108,13.7307,311300.0
2006-11-08 15:50:00,20.68,20.7,20.66,20.67,456300.0,13.7307,13.744,13.7175,13.7241,456300.0
2006-11-09 09:30:00,20.87,20.9,20.81,20.88,893600.0,13.8569,13.8768,13.8171,13.8635,893600.0
2006-11-09 09:40:00,20.88,20.95,20.83,20.83,930500.0,13.8635,13.91,13.8303,13.8303,930500.0
2006-11-09 09:50:00,20.84,20.85,20.6,20.67,451600.0,13.837,13.8436,13.6776,13.7241,451600.0
2006-11-09 10:00:00,20.65,20.67,20.54,20.59,406000.0,13.7108,13.7241,13.6378,13.671,406000.0
2006-11-09 10:10:00,20.59,20.62,20.43,20.48,599600.0,13.671,13.6909,13.5647,13.5979,599600.0
2006-11-09 10:20:00,20.48,20.57,20.42,20.56,323800.0,13.5979,13.6577,13.5581,13.6511,323800.0
2006-11-09 10:30:00,20.55,20.59,20.51,20.59,284100.0,13.6444,13.671,13.6179,13.671,284100.0
2006-11-09 10:40:00,20.59,20.6,20.56,20.6,282800.0,13.671,13.6776,13.6511,13.6776,282800.0
2006-11-09 10:50:00,20.6,20.65,20.58,20.61,284400.0,13.6776,13.7108,13.6643,13.6843,284400.0
2006-11-09 11:00:00,20.61,20.64,20.59,20.6,167300.0,13.6843,13.7042,13.671,13.6776,167300.0
2006-11-09 11:10:00,20.59,20.6,20.55,20.56,234800.0,13.671,13.6776,13.6444,13.6511,234800.0
2006-11-09 11:20:00,20.56,20.57,20.52,20.54,158100.0,13.6511,13.6577,13.6245,13.6378,158100.0
2006-11-09 11:30:00,20.54,20.58,20.53,20.55,155200.0,13.6378,13.6643,13.6311,13.6444,155200.0
2006-11-09 11:40:00,20.56,20.57,20.48,20.5,330800.0,13.6511,13.6577,13.5979,13.6112,330800.0
2006-11-09 11:50:00,20.49,20.52,20.43,20.44,252000.0,13.6046,13.6245,13.5647,13.5714,252000.0
2006-11-09 12:00:00,20.44,20.45,20.37,20.4,420800.0,13.5714,13.578,13.5249,13.5448,420800.0
2006-11-09 12:10:00,20.39,20.41,20.38,20.39,265200.0,13.5382,13.5515,13.5316,13.5382,265200.0
2006-11-09 12:20:00,20.38,20.4,20.36,20.38,241000.0,13.5316,13.5448,13.5183,13.5316,241000.0
2006-11-09 12:30:00,20.39,20.4,20.35,20.36,275400.0,13.5382,13.5448,13.5116,13.5183,275400.0
2006-11-09 12:40:00,20.36,20.44,20.35,20.43,312000.0,13.5183,13.5714,13.5116,13.5647,312000.0
2006-11-09 12:50:00,20.43,20.44,20.4,20.44,119400.0,13.5647,13.5714,13.5448,13.5714,119400.0
2006-11-09 13:00:00,20.43,20.45,20.4,20.4,246900.0,13.5647,13.578,13.5448,13.5448,246900.0
2006-11-09 13:10:00,20.4,20.41,20.35,20.37,276000.0,13.5448,13.5515,13.5116,13.5249,276000.0
2006-11-09 13:20:00,20.36,20.37,20.35,20.35,154900.0,13.5183,13.5249,13.5116,13.5116,154900.0
2006-11-09 13:30:00,20.36,20.36,20.32,20.34,454300.0,13.5183,13.5183,13.4917,13.505,454300.0
2006-11-09 13:40:00,20.33,20.35,20.32,20.32,127000.0,13.4984,13.5116,13.4917,13.4917,127000.0
2006-11-09 13:50:00,20.33,20.33,20.3,20.3,223700.0,13.4984,13.4984,13.4784,13.4784,223700.0
2006-11-09 14:00:00,20.31,20.39,20.28,20.39,546600.0,13.4851,13.5382,13.4652,13.5382,546600.0
2006-11-09 14:10:00,20.39,20.41,20.29,20.29,288100.0,13.5382,13.5515,13.4718,13.4718,288100.0
2006-11-09 14:20:00,20.29,20.3,20.21,20.26,417700.0,13.4718,13.4784,13.4187,13.4519,417700.0
2006-11-09 14:30:00,20.25,20.26,20.18,20.19,245000.0,13.4452,13.4519,13.3988,13.4054,245000.0
2006-11-09 14:40:00,20.19,20.19,20.15,20.18,278300.0,13.4054,13.4054,13.3788,13.3988,278300.0
2006-11-09 14:50:00,20.18,20.23,20.16,20.2,346700.0,13.3988,13.432,13.3855,13.412,346700.0
2006-11-09 15:00:00,20.2,20.22,20.17,20.2,334300.0,13.412,13.4253,13.3921,13.412,334300.0
2006-11-09 15:10:00,20.2,20.22,20.15,20.18,611200.0,13.412,13.4253,13.3788,13.3988,611200.0
2006-11-09 15:20:00,20.18,20.19,20.16,20.16,245400.0,13.3988,13.4054,13.3855,13.3855,245400.0
2006-11-09 15:30:00,20.17,20.19,20.13,20.17,627700.0,13.3921,13.4054,13.3656,13.3921,627700.0
2006-11-09 15:40:00,20.18,20.18,20.11,20.12,574200.0,13.3988,13.3988,13.3523,13.3589,574200.0
2006-11-09 15:50:00,20.12,20.18,20.12,20.14,582000.0,13.3589,13.3988,13.3589,13.3722,582000.0
2006-11-10 09:30:00,20.19,20.26,20.0,20.04,891000.0,13.4054,13.4519,13.2792,13.3058,891000.0
2006-11-10 09:40:00,20.03,20.05,20.0,20.04,456800.0,13.2992,13.3124,13.2792,13.3058,456800.0
2006-11-10 09:50:00,20.03,20.04,20.0,20.03,386300.0,13.2992,13.3058,13.2792,13.2992,386300.0
2006-11-10 10:00:00,20.03,20.17,20.02,20.07,497300.0,13.2992,13.3921,13.2925,13.3257,497300.0
2006-11-10 10:10:00,20.07,20.1,20.0,20.07,281800.0,13.3257,13.3456,13.2792,13.3257,281800.0
2006-11-10 10:20:00,20.07,20.08,19.96,19.96,390100.0,13.3257,13.3324,13.2527,13.2527,390100.0
2006-11-10 10:30:00,19.97,20.02,19.96,19.99,312400.0,13.2593,13.2925,13.2527,13.2726,312400.0
2006-11-10 10:40:00,19.99,20.06,19.99,20.02,223700.0,13.2726,13.3191,13.2726,13.2925,223700.0
2006-11-10 10:50:00,20.03,20.07,20.02,20.07,145300.0,13.2992,13.3257,13.2925,13.3257,145300.0
2006-11-10 11:00:00,20.07,20.09,20.02,20.09,199200.0,13.3257,13.339,13.2925,13.339,199200.0
2006-11-10 11:10:00,20.09,20.13,20.08,20.13,198900.0,13.339,13.3656,13.3324,13.3656,198900.0
2006-11-10 11:20:00,20.13,20.17,20.1,20.14,242000.0,13.3656,13.3921,13.3456,13.3722,242000.0
2006-11-10 11:30:00,20.14,20.22,20.14,20.19,291800.0,13.3722,13.4253,13.3722,13.4054,291800.0
2006-11-10 11:40:00,20.18,20.2,20.15,20.15,123700.0,13.3988,13.412,13.3788,13.3788,123700.0
2006-11-10 11:50:00,20.16,20.19,20.15,20.15,164300.0,13.3855,13.4054,13.3788,13.3788,164300.0
2006-11-10 12:00:00,20.16,20.21,20.15,20.21,159100.0,13.3855,13.4187,13.3788,13.4187,159100.0
2006-11-10 12:10:00,20.19,20.21,20.14,20.14,104700.0,13.4054,13.4187,13.3722,13.3722,104700.0
2006-11-10 12:20:00,20.14,20.15,20.12,20.14,71400.0,13.3722,13.3788,13.3589,13.3722,71400.0
2006-11-10 12:30:00,20.14,20.14,20.12,20.13,59000.0,13.3722,13.3722,13.3589,13.3656,59000.0
2006-11-10 12:40:00,20.13,20.13,20.07,20.09,93700.0,13.3656,13.3656,13.3257,13.339,93700.0
2006-11-10 12:50:00,20.08,20.12,20.07,20.12,103900.0,13.3324,13.3589,13.3257,13.3589,103900.0
2006-11-10 13:00:00,20.12,20.13,20.1,20.12,112100.0,13.3589,13.3656,13.3456,13.3589,112100.0
2006-11-10 13:10:00,20.13,20.14,20.11,20.12,93100.0,13.3656,13.3722,13.3523,13.3589,93100.0
2006-11-10 13:20:00,20.12,20.12,20.07,20.09,136800.0,13.3589,13.3589,13.3257,13.339,136800.0
2006-11-10 13:30:00,20.09,20.09,20.02,20.03,288300.0,13.339,13.339,13.2925,13.2992,288300.0
2006-11-10 13:40:00,20.03,20.06,20.03,20.05,86200.0,13.2992,13.3191,13.2992,13.3124,86200.0
2006-11-10 13:50:00,20.05,20.05,20.01,20.02,156900.0,13.3124,13.3124,13.2859,13.2925,156900.0
2006-11-10 14:00:00,20.02,20.06,20.0,20.05,138800.0,13.2925,13.3191,13.2792,13.3124,138800.0
2006-11-10 14:10:00,20.05,20.09,20.04,20.07,181800.0,13.3124,13.339,13.3058,13.3257,181800.0
2006-11-10 14:20:00,20.07,20.09,20.05,20.07,139200.0,13.3257,13.339,13.3124,13.3257,139200.0
2006-11-10 14:30:00,20.06,20.07,20.02,20.05,135800.0,13.3191,13.3257,13.2925,13.3124,135800.0
2006-11-10 14:40:00,20.05,20.11,20.05,20.05,183500.0,13.3124,13.3523,13.3124,13.3124,183500.0
2006-11-10 14:50:00,20.04,20.09,20.03,20.05,119800.0,13.3058,13.339,13.2992,13.3124,119800.0
2006-11-10 15:00:00,20.06,20.08,20.03,20.06,185400.0,13.3191,13.3324,13.2992,13.3191,185400.0
2006-11-10 15:10:00,20.06,20.06,20.02,20.03,150900.0,13.3191,13.3191,13.2925,13.2992,150900.0
2006-11-10 15:20:00,20.02,20.05,20.02,20.03,230700.0,13.2925,13.3124,13.2925,13.2992,230700.0
2006-11-10 15:30:00,20.04,20.07,20.02,20.06,308400.0,13.3058,13.3257,13.2925,13.3191,308400.0
2006-11-10 15:40:00,20.07,20.12,20.0,20.01,524000.0,13.3257,13.3589,13.2792,13.2859,524000.0
2006-11-10 15:50:00,20.02,20.14,20.01,20.12,708600.0,13.2925,13.3722,13.2859,13.3589,708600.0
2006-11-13 09:30:00,20.01,20.15,20.0,20.07,402000.0,13.2859,13.3788,13.2792,13.3257,402000.0
2006-11-13 09:40:00,20.07,20.13,20.05,20.07,239600.0,13.3257,13.3656,13.3124,13.3257,239600.0
2006-11-13 09:50:00,20.07,20.35,20.07,20.33,345900.0,13.3257,13.5116,13.3257,13.4984,345900.0
2006-11-13 10:00:00,20.35,20.4,20.32,20.39,476100.0,13.5116,13.5448,13.4917,13.5382,476100.0
2006-11-13 10:10:00,20.4,20.44,20.38,20.4,646900.0,13.5448,13.5714,13.5316,13.5448,646900.0
2006-11-13 10:20:00,20.4,20.48,20.39,20.45,448700.0,13.5448,13.5979,13.5382,13.578,448700.0
2006-11-13 10:30:00,20.45,20.46,20.43,20.44,419400.0,13.578,13.5847,13.5647,13.5714,419400.0
2006-11-13 10:40:00,20.44,20.54,20.44,20.53,636500.0,13.5714,13.6378,13.5714,13.6311,636500.0
2006-11-13 10:50:00,20.53,20.57,20.52,20.54,276700.0,13.6311,13.6577,13.6245,13.6378,276700.0
2006-11-13 11:00:00,20.54,20.64,20.54,20.61,344200.0,13.6378,13.7042,13.6378,13.6843,344200.0
2006-11-13 11:10:00,20.61,20.67,20.58,20.62,1077900.0,13.6843,13.7241,13.6643,13.6909,1077900.0
2006-11-13 11:20:00,20.62,20.65,20.52,20.54,413600.0,13.6909,13.7108,13.6245,13.6378,413600.0
2006-11-13 11:30:00,20.53,20.59,20.5,20.55,329400.0,13.6311,13.671,13.6112,13.6444,329400.0
2006-11-13 11:40:00,20.54,20.55,20.51,20.54,523200.0,13.6378,13.6444,13.6179,13.6378,523200.0
2006-11-13 11:50:00,20.54,20.61,20.54,20.6,310000.0,13.6378,13.6843,13.6378,13.6776,310000.0
2006-11-13 12:00:00,20.6,20.61,20.53,20.56,325000.0,13.6776,13.6843,13.6311,13.6511,325000.0
2006-11-13 12:10:00,20.55,20.6,20.55,20.58,196800.0,13.6444,13.6776,13.6444,13.6643,196800.0
2006-11-13 12:20:00,20.58,20.64,20.58,20.63,242900.0,13.6643,13.7042,13.6643,13.6975,242900.0
2006-11-13 12:30:00,20.63,20.64,20.6,20.61,231600.0,13.6975,13.7042,13.6776,13.6843,231600.0
2006-11-13 12:40:00,20.6,20.62,20.55,20.56,370600.0,13.6776,13.6909,13.6444,13.6511,370600.0
2006-11-13 12:50:00,20.56,20.6,20.55,20.58,419000.0,13.6511,13.6776,13.6444,13.6643,419000.0
2006-11-13 13:00:00,20.58,20.59,20.55,20.55,246700.0,13.6643,13.671,13.6444,13.6444,246700.0
2006-11-13 13:10:00,20.56,20.56,20.53,20.56,260900.0,13.6511,13.6511,13.6311,13.6511,260900.0
2006-11-13 13:20:00,20.55,20.57,20.53,20.54,279800.0,13.6444,13.6577,13.6311,13.6378,279800.0
2006-11-13 13:30:00,20.54,20.56,20.52,20.55,227300.0,13.6378,13.6511,13.6245,13.6444,227300.0
2006-11-13 13:40:00,20.55,20.56,20.55,20.55,303100.0,13.6444,13.6511,13.6444,13.6444,303100.0
2006-11-13 13:50:00,20.55,20.63,20.55,20.6,365500.0,13.6444,13.6975,13.6444,13.6776,365500.0
2006-11-13 14:00:00,20.6,20.63,20.59,20.6,283000.0,13.6776,13.6975,13.671,13.6776,283000.0
2006-11-13 14:10:00,20.61,20.63,20.58,20.6,352600.0,13.6843,13.6975,13.6643,13.6776,352600.0
2006-11-13 14:20:00,20.61,20.69,20.53,20.67,588600.0,13.6843,13.7374,13.6311,13.7241,588600.0
2006-11-13 14:30:00,20.66,20.67,20.59,20.61,323000.0,13.7175,13.7241,13.671,13.6843,323000.0
2006-11-13 14:40:00,20.61,20.69,20.58,20.67,439200.0,13.6843,13.7374,13.6643,13.7241,439200.0
2006-11-13 14:50:00,20.67,20.72,20.65,20.67,568100.0,13.7241,13.7573,13.7108,13.7241,568100.0
2006-11-13 15:00:00,20.68,20.69,20.64,20.64,337300.0,13.7307,13.7374,13.7042,13.7042,337300.0
2006-11-13 15:10:00,20.64,20.69,20.63,20.63,202200.0,13.7042,13.7374,13.6975,13.6975,202200.0
2006-11-13 15:20:00,20.63,20.68,20.63,20.64,402200.0,13.6975,13.7307,13.6975,13.7042,402200.0
2006-11-13 15:30:00,20.64,20.71,20.62,20.71,755900.0,13.7042,13.7507,13.6909,13.7507,755900.0
2006-11-13 15:40:00,20.71,20.71,20.67,20.68,485600.0,13.7507,13.7507,13.7241,13.7307,485600.0
2006-11-13 15:50:00,20.67,20.76,20.67,20.7,940300.0,13.7241,13.7839,13.7241,13.744,940300.0
2006-11-14 09:30:00,20.88,21.07,20.86,21.02,2278900.0,13.8635,13.9897,13.8503,13.9565,2278900.0
2006-11-14 09:40:00,21.02,21.02,20.92,20.98,1155400.0,13.9565,13.9565,13.8901,13.9299,1155400.0
2006-11-14 09:50:00,20.98,20.99,20.78,20.93,812300.0,13.9299,13.9366,13.7971,13.8967,812300.0
2006-11-14 10:00:00,20.93,20.99,20.89,20.94,438600.0,13.8967,13.9366,13.8702,13.9034,438600.0
2006-11-14 10:10:00,20.94,21.0,20.89,21.0,493300.0,13.9034,13.9432,13.8702,13.9432,493300.0
2006-11-14 10:20:00,21.0,21.11,21.0,21.08,2495500.0,13.9432,14.0162,13.9432,13.9963,2495500.0
2006-11-14 10:30:00,21.07,21.2,21.04,21.17,681600.0,13.9897,14.076,13.9698,14.0561,681600.0
2006-11-14 10:40:00,21.18,21.2,21.15,21.17,544000.0,14.0627,14.076,14.0428,14.0561,544000.0
2006-11-14 10:50:00,21.17,21.23,21.13,21.13,541700.0,14.0561,14.0959,14.0295,14.0295,541700.0
2006-11-14 11:00:00,21.14,21.16,21.05,21.1,544900.0,14.0362,14.0494,13.9764,14.0096,544900.0
2006-11-14 11:10:00,21.1,21.18,21.09,21.1,432400.0,14.0096,14.0627,14.003,14.0096,432400.0
2006-11-14 11:20:00,21.09,21.1,21.01,21.06,304700.0,14.003,14.0096,13.9498,13.983,304700.0
2006-11-14 11:30:00,21.06,21.15,21.06,21.14,348300.0,13.983,14.0428,13.983,14.0362,348300.0
2006-11-14 11:40:00,21.15,21.19,21.13,21.14,392800.0,14.0428,14.0694,14.0295,14.0362,392800.0
2006-11-14 11:50:00,21.13,21.14,21.09,21.12,182400.0,14.0295,14.0362,14.003,14.0229,182400.0
2006-11-14 12:00:00,21.12,21.18,21.04,21.11,430200.0,14.0229,14.0627,13.9698,14.0162,430200.0
2006-11-14 12:10:00,21.11,21.19,21.11,21.13,407600.0,14.0162,14.0694,14.0162,14.0295,407600.0
2006-11-14 12:20:00,21.12,21.2,21.12,21.18,366000.0,14.0229,14.076,14.0229,14.0627,366000.0
2006-11-14 12:30:00,21.18,21.18,21.13,21.13,188900.0,14.0627,14.0627,14.0295,14.0295,188900.0
2006-11-14 12:40:00,21.13,21.2,21.13,21.19,304800.0,14.0295,14.076,14.0295,14.0694,304800.0
2006-11-14 12:50:00,21.2,21.35,21.16,21.34,682800.0,14.076,14.1756,14.0494,14.169,682800.0
2006-11-14 13:00:00,21.34,21.35,21.28,21.29,732400.0,14.169,14.1756,14.1291,14.1358,732400.0
2006-11-14 13:10:00,21.29,21.31,21.21,21.21,351000.0,14.1358,14.149,14.0826,14.0826,351000.0
2006-11-14 13:20:00,21.21,21.34,21.21,21.28,383800.0,14.0826,14.169,14.0826,14.1291,383800.0
2006-11-14 13:30:00,21.29,21.3,21.24,21.29,434200.0,14.1358,14.1424,14.1026,14.1358,434200.0
2006-11-14 13:40:00,21.29,21.33,21.28,21.32,354500.0,14.1358,14.1623,14.1291,14.1557,354500.0
2006-11-14 13:50:00,21.32,21.33,21.25,21.27,404000.0,14.1557,14.1623,14.1092,14.1225,404000.0
2006-11-14 14:00:00,21.27,21.31,21.22,21.3,345600.0,14.1225,14.149,14.0893,14.1424,345600.0
2006-11-14 14:10:00,21.3,21.31,21.24,21.26,372600.0,14.1424,14.149,14.1026,14.1158,372600.0
2006-11-14 14:20:00,21.26,21.3,21.25,21.28,288000.0,14.1158,14.1424,14.1092,14.1291,288000.0
2006-11-14 14:30:00,21.28,21.31,21.25,21.31,269600.0,14.1291,14.149,14.1092,14.149,269600.0
2006-11-14 14:40:00,21.31,21.4,21.28,21.38,675700.0,14.149,14.2088,14.1291,14.1955,675700.0
2006-11-14 14:50:00,21.38,21.45,21.31,21.38,688400.0,14.1955,14.242,14.149,14.1955,688400.0
2006-11-14 15:00:00,21.38,21.5,21.36,21.44,779700.0,14.1955,14.2752,14.1822,14.2354,779700.0
2006-11-14 15:10:00,21.44,21.48,21.38,21.44,1810900.0,14.2354,14.2619,14.1955,14.2354,1810900.0
2006-11-14 15:20:00,21.44,21.45,21.32,21.32,505900.0,14.2354,14.242,14.1557,14.1557,505900.0
2006-11-14 15:30:00,21.33,21.41,21.32,21.4,1024200.0,14.1623,14.2154,14.1557,14.2088,1024200.0
2006-11-14 15:40:00,21.4,21.42,21.32,21.34,819300.0,14.2088,14.2221,14.1557,14.169,819300.0
2006-11-14 15:50:00,21.34,21.39,21.32,21.33,1161400.0,14.169,14.2022,14.1557,14.1623,1161400.0
2006-11-15 09:30:00,21.4,21.53,21.25,21.49,725200.0,14.2088,14.2951,14.1092,14.2685,725200.0
2006-11-15 09:40:00,21.5,21.5,21.27,21.32,523700.0,14.2752,14.2752,14.1225,14.1557,523700.0
2006-11-15 09:50:00,21.32,21.42,21.27,21.4,617200.0,14.1557,14.2221,14.1225,14.2088,617200.0
2006-11-15 10:00:00,21.39,21.4,21.34,21.39,461900.0,14.2022,14.2088,14.169,14.2022,461900.0
2006-11-15 10:10:00,21.39,21.52,21.37,21.49,695800.0,14.2022,14.2885,14.1889,14.2685,695800.0
2006-11-15 10:20:00,21.49,21.49,21.36,21.36,656900.0,14.2685,14.2685,14.1822,14.1822,656900.0
2006-11-15 10:30:00,21.38,21.41,21.35,21.37,374500.0,14.1955,14.2154,14.1756,14.1889,374500.0
2006-11-15 10:40:00,21.37,21.41,21.35,21.4,748700.0,14.1889,14.2154,14.1756,14.2088,748700.0
2006-11-15 10:50:00,21.4,21.43,21.38,21.39,340800.0,14.2088,14.2287,14.1955,14.2022,340800.0
2006-11-15 11:00:00,21.39,21.4,21.36,21.37,343000.0,14.2022,14.2088,14.1822,14.1889,343000.0
2006-11-15 11:10:00,21.38,21.4,21.36,21.37,288400.0,14.1955,14.2088,14.1822,14.1889,288400.0
2006-11-15 11:20:00,21.38,21.39,21.36,21.39,272700.0,14.1955,14.2022,14.1822,14.2022,272700.0
2006-11-15 11:30:00,21.39,21.4,21.34,21.35,245900.0,14.2022,14.2088,14.169,14.1756,245900.0
2006-11-15 11:40:00,21.35,21.4,21.33,21.39,197400.0,14.1756,14.2088,14.1623,14.2022,197400.0
2006-11-15 11:50:00,21.39,21.43,21.36,21.38,377600.0,14.2022,14.2287,14.1822,14.1955,377600.0
2006-11-15 12:00:00,21.39,21.41,21.38,21.41,136900.0,14.2022,14.2154,14.1955,14.2154,136900.0
2006-11-15 12:10:00,21.41,21.43,21.4,21.43,173100.0,14.2154,14.2287,14.2088,14.2287,173100.0
2006-11-15 12:20:00,21.43,21.45,21.42,21.45,213900.0,14.2287,14.242,14.2221,14.242,213900.0
2006-11-15 12:30:00,21.44,21.45,21.42,21.43,178200.0,14.2354,14.242,14.2221,14.2287,178200.0
2006-11-15 12:40:00,21.44,21.45,21.43,21.43,329600.0,14.2354,14.242,14.2287,14.2287,329600.0
2006-11-15 12:50:00,21.43,21.44,21.42,21.43,169800.0,14.2287,14.2354,14.2221,14.2287,169800.0
2006-11-15 13:00:00,21.43,21.44,21.41,21.41,188900.0,14.2287,14.2354,14.2154,14.2154,188900.0
2006-11-15 13:10:00,21.42,21.42,21.33,21.4,305600.0,14.2221,14.2221,14.1623,14.2088,305600.0
2006-11-15 13:20:00,21.4,21.42,21.39,21.42,204100.0,14.2088,14.2221,14.2022,14.2221,204100.0
2006-11-15 13:30:00,21.41,21.42,21.38,21.39,345800.0,14.2154,14.2221,14.1955,14.2022,345800.0
2006-11-15 13:40:00,21.39,21.41,21.38,21.41,234900.0,14.2022,14.2154,14.1955,14.2154,234900.0
2006-11-15 13:50:00,21.4,21.46,21.39,21.42,725200.0,14.2088,14.2486,14.2022,14.2221,725200.0
2006-11-15 14:00:00,21.42,21.44,21.38,21.43,466700.0,14.2221,14.2354,14.1955,14.2287,466700.0
2006-11-15 14:10:00,21.43,21.51,21.43,21.43,555100.0,14.2287,14.2818,14.2287,14.2287,555100.0
2006-11-15 14:20:00,21.44,21.49,21.42,21.43,827900.0,14.2354,14.2685,14.2221,14.2287,827900.0
2006-11-15 14:30:00,21.43,21.44,21.35,21.37,412700.0,14.2287,14.2354,14.1756,14.1889,412700.0
2006-11-15 14:40:00,21.37,21.39,21.33,21.37,443800.0,14.1889,14.2022,14.1623,14.1889,443800.0
2006-11-15 14:50:00,21.38,21.4,21.35,21.4,378900.0,14.1955,14.2088,14.1756,14.2088,378900.0
2006-11-15 15:00:00,21.4,21.45,21.38,21.43,411300.0,14.2088,14.242,14.1955,14.2287,411300.0
2006-11-15 15:10:00,21.43,21.43,21.38,21.39,292600.0,14.2287,14.2287,14.1955,14.2022,292600.0
2006-11-15 15:20:00,21.4,21.42,21.39,21.42,257200.0,14.2088,14.2221,14.2022,14.2221,257200.0
2006-11-15 15:30:00,21.41,21.42,21.35,21.37,363700.0,14.2154,14.2221,14.1756,14.1889,363700.0
2006-11-15 15:40:00,21.37,21.41,21.35,21.39,389400.0,14.1889,14.2154,14.1756,14.2022,389400.0
2006-11-15 15:50:00,21.39,21.4,21.37,21.4,421600.0,14.2022,14.2088,14.1889,14.2088,421600.0
2006-11-16 09:30:00,21.7,21.8,21.53,21.56,1958900.0,14.408,14.4744,14.2951,14.315,1958900.0
2006-11-16 09:40:00,21.56,21.56,21.35,21.4,516200.0,14.315,14.315,14.1756,14.2088,516200.0
2006-11-16 09:50:00,21.4,21.64,21.38,21.57,645400.0,14.2088,14.3681,14.1955,14.3217,645400.0
2006-11-16 10:00:00,21.57,21.6,21.4,21.44,459200.0,14.3217,14.3416,14.2088,14.2354,459200.0
2006-11-16 10:10:00,21.43,21.58,21.43,21.56,227400.0,14.2287,14.3283,14.2287,14.315,227400.0
2006-11-16 10:20:00,21.56,21.58,21.42,21.5,270800.0,14.315,14.3283,14.2221,14.2752,270800.0
2006-11-16 10:30:00,21.51,21.6,21.5,21.55,360200.0,14.2818,14.3416,14.2752,14.3084,360200.0
2006-11-16 10:40:00,21.55,21.57,21.51,21.52,330400.0,14.3084,14.3217,14.2818,14.2885,330400.0
2006-11-16 10:50:00,21.51,21.57,21.5,21.56,360400.0,14.2818,14.3217,14.2752,14.315,360400.0
2006-11-16 11:00:00,21.56,21.56,21.52,21.52,377700.0,14.315,14.315,14.2885,14.2885,377700.0
2006-11-16 11:10:00,21.53,21.56,21.51,21.55,236600.0,14.2951,14.315,14.2818,14.3084,236600.0
2006-11-16 11:20:00,21.54,21.55,21.5,21.54,351900.0,14.3017,14.3084,14.2752,14.3017,351900.0
2006-11-16 11:30:00,21.52,21.55,21.5,21.54,413800.0,14.2885,14.3084,14.2752,14.3017,413800.0
2006-11-16 11:40:00,21.54,21.54,21.5,21.53,362400.0,14.3017,14.3017,14.2752,14.2951,362400.0
2006-11-16 11:50:00,21.53,21.54,21.5,21.5,150700.0,14.2951,14.3017,14.2752,14.2752,150700.0
2006-11-16 12:00:00,21.51,21.52,21.49,21.5,719300.0,14.2818,14.2885,14.2685,14.2752,719300.0
2006-11-16 12:10:00,21.51,21.55,21.5,21.53,383700.0,14.2818,14.3084,14.2752,14.2951,383700.0
2006-11-16 12:20:00,21.52,21.55,21.51,21.55,149200.0,14.2885,14.3084,14.2818,14.3084,149200.0
2006-11-16 12:30:00,21.55,21.56,21.52,21.55,371600.0,14.3084,14.315,14.2885,14.3084,371600.0
2006-11-16 12:40:00,21.56,21.57,21.53,21.55,257700.0,14.315,14.3217,14.2951,14.3084,257700.0
2006-11-16 12:50:00,21.56,21.57,21.54,21.55,859700.0,14.315,14.3217,14.3017,14.3084,859700.0
2006-11-16 13:00:00,21.56,21.56,21.54,21.56,304900.0,14.315,14.315,14.3017,14.315,304900.0
2006-11-16 13:10:00,21.56,21.57,21.55,21.55,649000.0,14.315,14.3217,14.3084,14.3084,649000.0
2006-11-16 13:20:00,21.56,21.56,21.54,21.56,249100.0,14.315,14.315,14.3017,14.315,249100.0
2006-11-16 13:30:00,21.56,21.56,21.55,21.56,204400.0,14.315,14.315,14.3084,14.315,204400.0
2006-11-16 13:40:00,21.56,21.57,21.55,21.55,402800.0,14.315,14.3217,14.3084,14.3084,402800.0
2006-11-16 13:50:00,21.56,21.57,21.52,21.55,353700.0,14.315,14.3217,14.2885,14.3084,353700.0
2006-11-16 14:00:00,21.54,21.55,21.49,21.49,279000.0,14.3017,14.3084,14.2685,14.2685,279000.0
2006-11-16 14:10:00,21.5,21.52,21.49,21.51,161600.0,14.2752,14.2885,14.2685,14.2818,161600.0
2006-11-16 14:20:00,21.51,21.56,21.5,21.54,269600.0,14.2818,14.315,14.2752,14.3017,269600.0
2006-11-16 14:30:00,21.55,21.56,21.53,21.56,241800.0,14.3084,14.315,14.2951,14.315,241800.0
2006-11-16 14:40:00,21.56,21.62,21.55,21.59,271700.0,14.315,14.3549,14.3084,14.3349,271700.0
2006-11-16 14:50:00,21.58,21.67,21.58,21.62,501000.0,14.3283,14.3881,14.3283,14.3549,501000.0
2006-11-16 15:00:00,21.62,21.65,21.61,21.63,491200.0,14.3549,14.3748,14.3482,14.3615,491200.0
2006-11-16 15:10:00,21.63,21.66,21.62,21.63,441400.0,14.3615,14.3814,14.3549,14.3615,441400.0
2006-11-16 15:20:00,21.64,21.64,21.6,21.61,360100.0,14.3681,14.3681,14.3416,14.3482,360100.0
2006-11-16 15:30:00,21.61,21.65,21.59,21.61,400300.0,14.3482,14.3748,14.3349,14.3482,400300.0
2006-11-16 15:40:00,21.62,21.65,21.6,21.64,395500.0,14.3549,14.3748,14.3416,14.3681,395500.0
2006-11-16 15:50:00,21.63,21.65,21.59,21.59,568700.0,14.3615,14.3748,14.3349,14.3349,568700.0
2006-11-17 09:30:00,21.61,21.65,21.31,21.44,1369300.0,14.3482,14.3748,14.149,14.2354,1369300.0
2006-11-17 09:40:00,21.44,21.58,21.34,21.45,246000.0,14.2354,14.3283,14.169,14.242,246000.0
2006-11-17 09:50:00,21.44,21.54,21.34,21.44,354900.0,14.2354,14.3017,14.169,14.2354,354900.0
2006-11-17 10:00:00,21.44,21.45,21.39,21.39,114800.0,14.2354,14.242,14.2022,14.2022,114800.0
2006-11-17 10:10:00,21.4,21.41,21.18,21.27,478900.0,14.2088,14.2154,14.0627,14.1225,478900.0
2006-11-17 10:20:00,21.27,21.3,21.25,21.27,143300.0,14.1225,14.1424,14.1092,14.1225,143300.0
2006-11-17 10:30:00,21.27,21.3,21.26,21.29,221300.0,14.1225,14.1424,14.1158,14.1358,221300.0
2006-11-17 10:40:00,21.29,21.34,21.28,21.3,144000.0,14.1358,14.169,14.1291,14.1424,144000.0
2006-11-17 10:50:00,21.3,21.32,21.27,21.3,117600.0,14.1424,14.1557,14.1225,14.1424,117600.0
2006-11-17 11:00:00,21.3,21.35,21.22,21.22,168500.0,14.1424,14.1756,14.0893,14.0893,168500.0
2006-11-17 11:10:00,21.22,21.25,21.21,21.25,136600.0,14.0893,14.1092,14.0826,14.1092,136600.0
2006-11-17 11:20:00,21.24,21.25,21.18,21.18,197700.0,14.1026,14.1092,14.0627,14.0627,197700.0
2006-11-17 11:30:00,21.18,21.23,21.16,21.19,181200.0,14.0627,14.0959,14.0494,14.0694,181200.0
2006-11-17 11:40:00,21.2,21.2,21.13,21.15,172100.0,14.076,14.076,14.0295,14.0428,172100.0
2006-11-17 11:50:00,21.14,21.18,21.13,21.16,213400.0,14.0362,14.0627,14.0295,14.0494,213400.0
2006-11-17 12:00:00,21.15,21.27,21.15,21.26,179900.0,14.0428,14.1225,14.0428,14.1158,179900.0
2006-11-17 12:10:00,21.26,21.29,21.24,21.27,191800.0,14.1158,14.1358,14.1026,14.1225,191800.0
2006-11-17 12:20:00,21.26,21.32,21.26,21.27,196800.0,14.1158,14.1557,14.1158,14.1225,196800.0
2006-11-17 12:30:00,21.27,21.35,21.26,21.33,263000.0,14.1225,14.1756,14.1158,14.1623,263000.0
2006-11-17 12:40:00,21.33,21.33,21.26,21.31,123400.0,14.1623,14.1623,14.1158,14.149,123400.0
2006-11-17 12:50:00,21.3,21.31,21.25,21.25,79500.0,14.1424,14.149,14.1092,14.1092,79500.0
2006-11-17 13:00:00,21.25,21.27,21.22,21.22,140800.0,14.1092,14.1225,14.0893,14.0893,140800.0
2006-11-17 13:10:00,21.22,21.23,21.2,21.21,401100.0,14.0893,14.0959,14.076,14.0826,401100.0
2006-11-17 13:20:00,21.22,21.28,21.21,21.26,298200.0,14.0893,14.1291,14.0826,14.1158,298200.0
2006-11-17 13:30:00,21.26,21.3,21.22,21.28,253200.0,14.1158,14.1424,14.0893,14.1291,253200.0
2006-11-17 13:40:00,21.28,21.29,21.25,21.26,87200.0,14.1291,14.1358,14.1092,14.1158,87200.0
2006-11-17 13:50:00,21.26,21.27,21.24,21.25,89900.0,14.1158,14.1225,14.1026,14.1092,89900.0
2006-11-17 14:00:00,21.25,21.26,21.18,21.2,174800.0,14.1092,14.1158,14.0627,14.076,174800.0
2006-11-17 14:10:00,21.19,21.26,21.19,21.21,208700.0,14.0694,14.1158,14.0694,14.0826,208700.0
2006-11-17 14:20:00,21.21,21.21,21.13,21.2,287100.0,14.0826,14.0826,14.0295,14.076,287100.0
2006-11-17 14:30:00,21.19,21.2,21.14,21.18,386500.0,14.0694,14.076,14.0362,14.0627,386500.0
2006-11-17 14:40:00,21.18,21.22,21.18,21.2,154100.0,14.0627,14.0893,14.0627,14.076,154100.0
2006-11-17 14:50:00,21.21,21.21,21.18,21.2,107000.0,14.0826,14.0826,14.0627,14.076,107000.0
2006-11-17 15:00:00,21.21,21.22,21.19,21.22,217600.0,14.0826,14.0893,14.0694,14.0893,217600.0
2006-11-17 15:10:00,21.21,21.22,21.12,21.14,446700.0,14.0826,14.0893,14.0229,14.0362,446700.0
2006-11-17 15:20:00,21.14,21.14,21.09,21.12,395100.0,14.0362,14.0362,14.003,14.0229,395100.0
2006-11-17 15:30:00,21.12,21.16,21.11,21.14,332900.0,14.0229,14.0494,14.0162,14.0362,332900.0
2006-11-17 15:40:00,21.14,21.21,21.13,21.21,435100.0,14.0362,14.0826,14.0295,14.0826,435100.0
2006-11-17 15:50:00,21.2,21.22,21.18,21.22,526900.0,14.076,14.0893,14.0627,14.0893,526900.0
2006-11-20 09:30:00,21.05,21.2,21.0,21.08,596100.0,13.9764,14.076,13.9432,13.9963,596100.0
2006-11-20 09:40:00,21.09,21.11,21.02,21.02,264000.0,14.003,14.0162,13.9565,13.9565,264000.0
2006-11-20 09:50:00,21.04,21.04,20.8,20.83,585800.0,13.9698,13.9698,13.8104,13.8303,585800.0
2006-11-20 10:00:00,20.83,20.93,20.82,20.87,726200.0,13.8303,13.8967,13.8237,13.8569,726200.0
2006-11-20 10:10:00,20.87,20.9,20.82,20.86,505600.0,13.8569,13.8768,13.8237,13.8503,505600.0
2006-11-20 10:20:00,20.86,20.89,20.83,20.85,260300.0,13.8503,13.8702,13.8303,13.8436,260300.0
2006-11-20 10:30:00,20.85,20.88,20.82,20.88,352700.0,13.8436,13.8635,13.8237,13.8635,352700.0
2006-11-20 10:40:00,20.88,20.91,20.84,20.88,283300.0,13.8635,13.8835,13.837,13.8635,283300.0
2006-11-20 10:50:00,20.88,21.01,20.88,21.0,493200.0,13.8635,13.9498,13.8635,13.9432,493200.0
2006-11-20 11:00:00,20.99,21.0,20.91,20.98,284900.0,13.9366,13.9432,13.8835,13.9299,284900.0
2006-11-20 11:10:00,20.98,20.99,20.91,20.95,168800.0,13.9299,13.9366,13.8835,13.91,168800.0
2006-11-20 11:20:00,20.94,21.0,20.92,20.98,189300.0,13.9034,13.9432,13.8901,13.9299,189300.0
2006-11-20 11:30:00,20.98,21.01,20.98,20.98,202700.0,13.9299,13.9498,13.9299,13.9299,202700.0
2006-11-20 11:40:00,20.98,21.0,20.93,20.94,245000.0,13.9299,13.9432,13.8967,13.9034,245000.0
2006-11-20 11:50:00,20.95,20.99,20.94,20.96,92300.0,13.91,13.9366,13.9034,13.9166,92300.0
2006-11-20 12:00:00,20.95,20.97,20.91,20.97,147400.0,13.91,13.9233,13.8835,13.9233,147400.0
2006-11-20 12:10:00,20.97,20.97,20.93,20.95,218300.0,13.9233,13.9233,13.8967,13.91,218300.0
2006-11-20 12:20:00,20.95,21.02,20.91,20.92,328400.0,13.91,13.9565,13.8835,13.8901,328400.0
2006-11-20 12:30:00,20.92,20.93,20.87,20.88,289300.0,13.8901,13.8967,13.8569,13.8635,289300.0
2006-11-20 12:40:00,20.87,20.92,20.87,20.91,130800.0,13.8569,13.8901,13.8569,13.8835,130800.0
2006-11-20 12:50:00,20.9,20.92,20.89,20.92,85300.0,13.8768,13.8901,13.8702,13.8901,85300.0
2006-11-20 13:00:00,20.92,20.93,20.89,20.93,110400.0,13.8901,13.8967,13.8702,13.8967,110400.0
2006-11-20 13:10:00,20.93,20.93,20.86,20.87,123000.0,13.8967,13.8967,13.8503,13.8569,123000.0
2006-11-20 13:20:00,20.86,20.89,20.86,20.88,136500.0,13.8503,13.8702,13.8503,13.8635,136500.0
2006-11-20 13:30:00,20.88,20.9,20.87,20.89,108400.0,13.8635,13.8768,13.8569,13.8702,108400.0
2006-11-20 13:40:00,20.89,20.91,20.88,20.9,188600.0,13.8702,13.8835,13.8635,13.8768,188600.0
2006-11-20 13:50:00,20.9,20.91,20.89,20.9,115700.0,13.8768,13.8835,13.8702,13.8768,115700.0
2006-11-20 14:00:00,20.91,20.94,20.89,20.9,263600.0,13.8835,13.9034,13.8702,13.8768,263600.0
2006-11-20 14:10:00,20.9,20.92,20.85,20.85,291400.0,13.8768,13.8901,13.8436,13.8436,291400.0
2006-11-20 14:20:00,20.85,20.85,20.77,20.81,518400.0,13.8436,13.8436,13.7905,13.8171,518400.0
2006-11-20 14:30:00,20.81,20.82,20.72,20.8,539300.0,13.8171,13.8237,13.7573,13.8104,539300.0
2006-11-20 14:40:00,20.8,20.81,20.74,20.8,491800.0,13.8104,13.8171,13.7706,13.8104,491800.0
2006-11-20 14:50:00,20.81,20.84,20.8,20.84,247300.0,13.8171,13.837,13.8104,13.837,247300.0
2006-11-20 15:00:00,20.84,20.88,20.8,20.82,277300.0,13.837,13.8635,13.8104,13.8237,277300.0
2006-11-20 15:10:00,20.82,20.88,20.82,20.87,162500.0,13.8237,13.8635,13.8237,13.8569,162500.0
2006-11-20 15:20:00,20.88,20.88,20.81,20.85,268800.0,13.8635,13.8635,13.8171,13.8436,268800.0
2006-11-20 15:30:00,20.86,20.9,20.85,20.87,221600.0,13.8503,13.8768,13.8436,13.8569,221600.0
2006-11-20 15:40:00,20.87,20.89,20.8,20.89,512700.0,13.8569,13.8702,13.8104,13.8702,512700.0
2006-11-20 15:50:00,20.89,20.94,20.88,20.93,622000.0,13.8702,13.9034,13.8635,13.8967,622000.0
2006-11-21 09:30:00,21.11,21.23,21.0,21.0,754900.0,14.0162,14.0959,13.9432,13.9432,754900.0
2006-11-21 09:40:00,20.99,21.01,20.91,20.94,590400.0,13.9366,13.9498,13.8835,13.9034,590400.0
2006-11-21 09:50:00,20.93,20.99,20.93,20.99,325700.0,13.8967,13.9366,13.8967,13.9366,325700.0
2006-11-21 10:00:00,20.97,21.01,20.97,20.98,489300.0,13.9233,13.9498,13.9233,13.9299,489300.0
2006-11-21 10:10:00,20.98,20.99,20.94,20.95,365200.0,13.9299,13.9366,13.9034,13.91,365200.0
2006-11-21 10:20:00,20.95,21.0,20.94,20.98,583500.0,13.91,13.9432,13.9034,13.9299,583500.0
2006-11-21 10:30:00,20.98,21.01,20.94,20.94,788000.0,13.9299,13.9498,13.9034,13.9034,788000.0
2006-11-21 10:40:00,20.95,20.95,20.88,20.88,388400.0,13.91,13.91,13.8635,13.8635,388400.0
2006-11-21 10:50:00,20.89,20.9,20.84,20.9,306400.0,13.8702,13.8768,13.837,13.8768,306400.0
2006-11-21 11:00:00,20.9,20.9,20.83,20.84,492500.0,13.8768,13.8768,13.8303,13.837,492500.0
2006-11-21 11:10:00,20.84,20.86,20.8,20.84,421500.0,13.837,13.8503,13.8104,13.837,421500.0
2006-11-21 11:20:00,20.84,20.87,20.83,20.84,430000.0,13.837,13.8569,13.8303,13.837,430000.0
2006-11-21 11:30:00,20.85,20.85,20.81,20.81,344600.0,13.8436,13.8436,13.8171,13.8171,344600.0
2006-11-21 11:40:00,20.81,20.88,20.8,20.85,532500.0,13.8171,13.8635,13.8104,13.8436,532500.0
2006-11-21 11:50:00,20.85,20.88,20.82,20.85,341900.0,13.8436,13.8635,13.8237,13.8436,341900.0
2006-11-21 12:00:00,20.85,20.86,20.83,20.83,213400.0,13.8436,13.8503,13.8303,13.8303,213400.0
2006-11-21 12:10:00,20.84,20.84,20.8,20.82,185800.0,13.837,13.837,13.8104,13.8237,185800.0
2006-11-21 12:20:00,20.82,20.85,20.82,20.83,336000.0,13.8237,13.8436,13.8237,13.8303,336000.0
2006-11-21 12:30:00,20.84,20.86,20.78,20.79,509800.0,13.837,13.8503,13.7971,13.8038,509800.0
2006-11-21 12:40:00,20.8,20.82,20.79,20.79,258600.0,13.8104,13.8237,13.8038,13.8038,258600.0
2006-11-21 12:50:00,20.8,20.85,20.8,20.83,326700.0,13.8104,13.8436,13.8104,13.8303,326700.0
2006-11-21 13:00:00,20.83,20.84,20.8,20.83,135600.0,13.8303,13.837,13.8104,13.8303,135600.0
2006-11-21 13:10:00,20.83,20.87,20.83,20.86,258900.0,13.8303,13.8569,13.8303,13.8503,258900.0
2006-11-21 13:20:00,20.85,20.88,20.85,20.88,165100.0,13.8436,13.8635,13.8436,13.8635,165100.0
2006-11-21 13:30:00,20.88,20.91,20.88,20.89,414900.0,13.8635,13.8835,13.8635,13.8702,414900.0
2006-11-21 13:40:00,20.9,20.91,20.89,20.9,129400.0,13.8768,13.8835,13.8702,13.8768,129400.0
2006-11-21 13:50:00,20.9,20.91,20.86,20.89,387000.0,13.8768,13.8835,13.8503,13.8702,387000.0
2006-11-21 14:00:00,20.89,20.9,20.87,20.9,293900.0,13.8702,13.8768,13.8569,13.8768,293900.0
2006-11-21 14:10:00,20.89,20.9,20.88,20.89,175600.0,13.8702,13.8768,13.8635,13.8702,175600.0
2006-11-21 14:20:00,20.89,20.9,20.88,20.89,129400.0,13.8702,13.8768,13.8635,13.8702,129400.0
2006-11-21 14:30:00,20.89,20.9,20.88,20.9,320600.0,13.8702,13.8768,13.8635,13.8768,320600.0
2006-11-21 14:40:00,20.9,20.91,20.89,20.9,252600.0,13.8768,13.8835,13.8702,13.8768,252600.0
2006-11-21 14:50:00,20.9,20.91,20.89,20.9,269300.0,13.8768,13.8835,13.8702,13.8768,269300.0
2006-11-21 15:00:00,20.91,20.99,20.9,20.98,499400.0,13.8835,13.9366,13.8768,13.9299,499400.0
2006-11-21 15:10:00,20.98,20.98,20.93,20.95,340100.0,13.9299,13.9299,13.8967,13.91,340100.0
2006-11-21 15:20:00,20.95,21.0,20.94,20.98,345000.0,13.91,13.9432,13.9034,13.9299,345000.0
2006-11-21 15:30:00,20.99,20.99,20.93,20.93,423800.0,13.9366,13.9366,13.8967,13.8967,423800.0
2006-11-21 15:40:00,20.94,20.98,20.93,20.96,413200.0,13.9034,13.9299,13.8967,13.9166,413200.0
2006-11-21 15:50:00,20.96,21.01,20.95,21.0,440700.0,13.9166,13.9498,13.91,13.9432,440700.0
2006-11-22 09:30:00,21.17,21.4,21.1,21.24,888600.0,14.0561,14.2088,14.0096,14.1026,888600.0
2006-11-22 09:40:00,21.24,21.3,21.16,21.28,567000.0,14.1026,14.1424,14.0494,14.1291,567000.0
2006-11-22 09:50:00,21.28,21.29,21.15,21.16,576700.0,14.1291,14.1358,14.0428,14.0494,576700.0
2006-11-22 10:00:00,21.16,21.21,21.14,21.21,928800.0,14.0494,14.0826,14.0362,14.0826,928800.0
2006-11-22 10:10:00,21.21,21.22,21.13,21.16,521600.0,14.0826,14.0893,14.0295,14.0494,521600.0
2006-11-22 10:20:00,21.16,21.2,21.15,21.18,402400.0,14.0494,14.076,14.0428,14.0627,402400.0
2006-11-22 10:30:00,21.18,21.2,21.14,21.17,610200.0,14.0627,14.076,14.0362,14.0561,610200.0
2006-11-22 10:40:00,21.17,21.24,21.16,21.18,292300.0,14.0561,14.1026,14.0494,14.0627,292300.0
2006-11-22 10:50:00,21.19,21.22,21.18,21.2,250700.0,14.0694,14.0893,14.0627,14.076,250700.0
2006-11-22 11:00:00,21.2,21.21,21.17,21.19,374200.0,14.076,14.0826,14.0561,14.0694,374200.0
2006-11-22 11:10:00,21.2,21.2,21.18,21.2,203200.0,14.076,14.076,14.0627,14.076,203200.0
2006-11-22 11:20:00,21.2,21.24,21.2,21.22,273700.0,14.076,14.1026,14.076,14.0893,273700.0
2006-11-22 11:30:00,21.22,21.23,21.18,21.19,343300.0,14.0893,14.0959,14.0627,14.0694,343300.0
2006-11-22 11:40:00,21.18,21.24,21.18,21.24,279800.0,14.0627,14.1026,14.0627,14.1026,279800.0
2006-11-22 11:50:00,21.24,21.25,21.23,21.23,314500.0,14.1026,14.1092,14.0959,14.0959,314500.0
2006-11-22 12:00:00,21.23,21.24,21.19,21.19,255500.0,14.0959,14.1026,14.0694,14.0694,255500.0
2006-11-22 12:10:00,21.2,21.24,21.2,21.22,190900.0,14.076,14.1026,14.076,14.0893,190900.0
2006-11-22 12:20:00,21.22,21.24,21.22,21.22,183000.0,14.0893,14.1026,14.0893,14.0893,183000.0
2006-11-22 12:30:00,21.22,21.26,21.21,21.23,294600.0,14.0893,14.1158,14.0826,14.0959,294600.0
2006-11-22 12:40:00,21.23,21.27,21.23,21.27,346700.0,14.0959,14.1225,14.0959,14.1225,346700.0
2006-11-22 12:50:00,21.26,21.34,21.25,21.33,1199900.0,14.1158,14.169,14.1092,14.1623,1199900.0
2006-11-22 13:00:00,21.33,21.38,21.29,21.3,907600.0,14.1623,14.1955,14.1358,14.1424,907600.0
2006-11-22 13:10:00,21.29,21.34,21.29,21.32,440900.0,14.1358,14.169,14.1358,14.1557,440900.0
2006-11-22 13:20:00,21.32,21.32,21.29,21.29,421300.0,14.1557,14.1557,14.1358,14.1358,421300.0
2006-11-22 13:30:00,21.3,21.32,21.28,21.3,397300.0,14.1424,14.1557,14.1291,14.1424,397300.0
2006-11-22 13:40:00,21.3,21.34,21.29,21.34,226500.0,14.1424,14.169,14.1358,14.169,226500.0
2006-11-22 13:50:00,21.33,21.37,21.29,21.3,294000.0,14.1623,14.1889,14.1358,14.1424,294000.0
2006-11-22 14:00:00,21.29,21.3,21.28,21.29,242800.0,14.1358,14.1424,14.1291,14.1358,242800.0
2006-11-22 14:10:00,21.29,21.32,21.28,21.29,148800.0,14.1358,14.1557,14.1291,14.1358,148800.0
2006-11-22 14:20:00,21.29,21.32,21.29,21.3,226200.0,14.1358,14.1557,14.1358,14.1424,226200.0
2006-11-22 14:30:00,21.31,21.43,21.3,21.42,502500.0,14.149,14.2287,14.1424,14.2221,502500.0
2006-11-22 14:40:00,21.42,21.44,21.41,21.44,213200.0,14.2221,14.2354,14.2154,14.2354,213200.0
2006-11-22 14:50:00,21.44,21.47,21.43,21.45,264200.0,14.2354,14.2553,14.2287,14.242,264200.0
2006-11-22 15:00:00,21.45,21.5,21.45,21.48,422300.0,14.242,14.2752,14.242,14.2619,422300.0
2006-11-22 15:10:00,21.49,21.53,21.45,21.45,310500.0,14.2685,14.2951,14.242,14.242,310500.0
2006-11-22 15:20:00,21.45,21.48,21.25,21.45,396500.0,14.242,14.2619,14.1092,14.242,396500.0
2006-11-22 15:30:00,21.45,21.49,21.42,21.48,489800.0,14.242,14.2685,14.2221,14.2619,489800.0
2006-11-22 15:40:00,21.49,21.57,21.48,21.55,835600.0,14.2685,14.3217,14.2619,14.3084,835600.0
2006-11-22 15:50:00,21.55,21.56,21.49,21.53,673800.0,14.3084,14.315,14.2685,14.2951,673800.0
2006-11-24 09:30:00,21.33,21.44,21.25,21.42,397600.0,14.1623,14.2354,14.1092,14.2221,397600.0
2006-11-24 09:40:00,21.42,21.48,21.4,21.44,247100.0,14.2221,14.2619,14.2088,14.2354,247100.0
2006-11-24 09:50:00,21.45,21.5,21.41,21.42,195700.0,14.242,14.2752,14.2154,14.2221,195700.0
2006-11-24 10:00:00,21.42,21.48,21.4,21.43,145600.0,14.2221,14.2619,14.2088,14.2287,145600.0
2006-11-24 10:10:00,21.44,21.44,21.34,21.42,176600.0,14.2354,14.2354,14.169,14.2221,176600.0
2006-11-24 10:20:00,21.41,21.47,21.41,21.47,139800.0,14.2154,14.2553,14.2154,14.2553,139800.0
2006-11-24 10:30:00,21.46,21.53,21.46,21.53,136600.0,14.2486,14.2951,14.2486,14.2951,136600.0
2006-11-24 10:40:00,21.52,21.57,21.5,21.56,143200.0,14.2885,14.3217,14.2752,14.315,143200.0
2006-11-24 10:50:00,21.56,21.61,21.55,21.6,223500.0,14.315,14.3482,14.3084,14.3416,223500.0
2006-11-24 11:00:00,21.59,21.62,21.58,21.61,102400.0,14.3349,14.3549,14.3283,14.3482,102400.0
2006-11-24 11:10:00,21.61,21.61,21.58,21.59,130900.0,14.3482,14.3482,14.3283,14.3349,130900.0
2006-11-24 11:20:00,21.58,21.61,21.58,21.58,155700.0,14.3283,14.3482,14.3283,14.3283,155700.0
2006-11-24 11:30:00,21.58,21.58,21.53,21.53,140100.0,14.3283,14.3283,14.2951,14.2951,140100.0
2006-11-24 11:40:00,21.54,21.56,21.51,21.54,127600.0,14.3017,14.315,14.2818,14.3017,127600.0
2006-11-24 11:50:00,21.53,21.57,21.52,21.56,90000.0,14.2951,14.3217,14.2885,14.315,90000.0
2006-11-24 12:00:00,21.56,21.6,21.54,21.55,161000.0,14.315,14.3416,14.3017,14.3084,161000.0
2006-11-24 12:10:00,21.56,21.58,21.54,21.57,84700.0,14.315,14.3283,14.3017,14.3217,84700.0
2006-11-24 12:20:00,21.57,21.57,21.54,21.55,111700.0,14.3217,14.3217,14.3017,14.3084,111700.0
2006-11-24 12:30:00,21.54,21.56,21.46,21.48,208300.0,14.3017,14.315,14.2486,14.2619,208300.0
2006-11-24 12:40:00,21.49,21.5,21.43,21.43,221100.0,14.2685,14.2752,14.2287,14.2287,221100.0
2006-11-24 12:50:00,21.43,21.47,21.37,21.39,285800.0,14.2287,14.2553,14.1889,14.2022,285800.0
2006-11-24 13:00:00,21.37,21.39,21.37,21.39,65300.0,14.1889,14.2022,14.1889,14.2022,65300.0
2006-11-24 13:10:00,21.37,21.37,21.37,21.37,900.0,14.1889,14.1889,14.1889,14.1889,900.0
2006-11-24 13:20:00,21.47,21.47,21.47,21.47,100.0,14.2553,14.2553,14.2553,14.2553,100.0
2006-11-24 13:30:00,21.47,21.47,21.47,21.47,100.0,14.2553,14.2553,14.2553,14.2553,100.0
2006-11-24 13:40:00,21.47,21.47,21.47,21.47,200.0,14.2553,14.2553,14.2553,14.2553,200.0
2006-11-24 13:50:00,21.47,21.47,21.47,21.47,100.0,14.2553,14.2553,14.2553,14.2553,100.0
2006-11-24 14:00:00,21.57,21.57,21.57,21.57,200.0,14.3217,14.3217,14.3217,14.3217,200.0
2006-11-24 14:10:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-24 14:20:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-24 14:30:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-24 14:40:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-24 14:50:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-24 15:00:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-24 15:10:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-24 15:20:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-24 15:30:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-24 15:40:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-24 15:50:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-27 09:30:00,21.55,21.6,21.42,21.49,820300.0,14.3084,14.3416,14.2221,14.2685,820300.0
2006-11-27 09:40:00,21.48,21.53,21.43,21.52,641200.0,14.2619,14.2951,14.2287,14.2885,641200.0
2006-11-27 09:50:00,21.52,21.58,21.41,21.44,585100.0,14.2885,14.3283,14.2154,14.2354,585100.0
2006-11-27 10:00:00,21.44,21.44,21.19,21.24,839700.0,14.2354,14.2354,14.0694,14.1026,839700.0
2006-11-27 10:10:00,21.24,21.24,20.8,21.02,1209600.0,14.1026,14.1026,13.8104,13.9565,1209600.0
2006-11-27 10:20:00,21.02,21.06,20.96,21.03,416300.0,13.9565,13.983,13.9166,13.9631,416300.0
2006-11-27 10:30:00,21.03,21.11,21.01,21.1,251900.0,13.9631,14.0162,13.9498,14.0096,251900.0
2006-11-27 10:40:00,21.11,21.17,21.1,21.12,448000.0,14.0162,14.0561,14.0096,14.0229,448000.0
2006-11-27 10:50:00,21.12,21.19,21.11,21.18,269700.0,14.0229,14.0694,14.0162,14.0627,269700.0
2006-11-27 11:00:00,21.18,21.22,21.14,21.2,343700.0,14.0627,14.0893,14.0362,14.076,343700.0
2006-11-27 11:10:00,21.2,21.21,21.02,21.03,381800.0,14.076,14.0826,13.9565,13.9631,381800.0
2006-11-27 11:20:00,21.03,21.1,21.03,21.04,574400.0,13.9631,14.0096,13.9631,13.9698,574400.0
2006-11-27 11:30:00,21.05,21.1,21.01,21.06,375000.0,13.9764,14.0096,13.9498,13.983,375000.0
2006-11-27 11:40:00,21.05,21.12,21.04,21.08,353400.0,13.9764,14.0229,13.9698,13.9963,353400.0
2006-11-27 11:50:00,21.09,21.14,21.0,21.05,540300.0,14.003,14.0362,13.9432,13.9764,540300.0
2006-11-27 12:00:00,21.04,21.08,21.03,21.05,358600.0,13.9698,13.9963,13.9631,13.9764,358600.0
2006-11-27 12:10:00,21.04,21.06,21.03,21.06,133400.0,13.9698,13.983,13.9631,13.983,133400.0
2006-11-27 12:20:00,21.06,21.09,21.02,21.07,312100.0,13.983,14.003,13.9565,13.9897,312100.0
2006-11-27 12:30:00,21.07,21.08,21.03,21.03,252300.0,13.9897,13.9963,13.9631,13.9631,252300.0
2006-11-27 12:40:00,21.04,21.04,21.0,21.02,201300.0,13.9698,13.9698,13.9432,13.9565,201300.0
2006-11-27 12:50:00,21.02,21.06,21.0,21.01,303000.0,13.9565,13.983,13.9432,13.9498,303000.0
2006-11-27 13:00:00,21.0,21.02,20.99,21.0,369500.0,13.9432,13.9565,13.9366,13.9432,369500.0
2006-11-27 13:10:00,21.0,21.01,20.95,20.97,332200.0,13.9432,13.9498,13.91,13.9233,332200.0
2006-11-27 13:20:00,20.97,21.05,20.96,21.04,359700.0,13.9233,13.9764,13.9166,13.9698,359700.0
2006-11-27 13:30:00,21.04,21.04,20.91,20.93,390800.0,13.9698,13.9698,13.8835,13.8967,390800.0
2006-11-27 13:40:00,20.93,21.06,20.93,21.0,541500.0,13.8967,13.983,13.8967,13.9432,541500.0
2006-11-27 13:50:00,20.99,21.05,20.98,21.04,346300.0,13.9366,13.9764,13.9299,13.9698,346300.0
2006-11-27 14:00:00,21.03,21.06,21.0,21.01,349200.0,13.9631,13.983,13.9432,13.9498,349200.0
2006-11-27 14:10:00,21.01,21.07,20.99,21.05,403600.0,13.9498,13.9897,13.9366,13.9764,403600.0
2006-11-27 14:20:00,21.05,21.07,21.0,21.05,346700.0,13.9764,13.9897,13.9432,13.9764,346700.0
2006-11-27 14:30:00,21.05,21.08,21.02,21.07,196200.0,13.9764,13.9963,13.9565,13.9897,196200.0
2006-11-27 14:40:00,21.07,21.08,21.04,21.06,176700.0,13.9897,13.9963,13.9698,13.983,176700.0
2006-11-27 14:50:00,21.06,21.08,21.04,21.05,377700.0,13.983,13.9963,13.9698,13.9764,377700.0
2006-11-27 15:00:00,21.06,21.06,21.03,21.04,476200.0,13.983,13.983,13.9631,13.9698,476200.0
2006-11-27 15:10:00,21.04,21.06,21.03,21.06,314600.0,13.9698,13.983,13.9631,13.983,314600.0
2006-11-27 15:20:00,21.07,21.08,21.0,21.01,297100.0,13.9897,13.9963,13.9432,13.9498,297100.0
2006-11-27 15:30:00,21.01,21.04,21.0,21.03,539700.0,13.9498,13.9698,13.9432,13.9631,539700.0
2006-11-27 15:40:00,21.03,21.03,21.01,21.02,488400.0,13.9631,13.9631,13.9498,13.9565,488400.0
2006-11-27 15:50:00,21.02,21.06,20.99,21.0,655600.0,13.9565,13.983,13.9366,13.9432,655600.0
2006-11-28 09:30:00,21.0,21.15,20.9,21.0,675600.0,13.9432,14.0428,13.8768,13.9432,675600.0
2006-11-28 09:40:00,21.0,21.07,20.9,21.02,427200.0,13.9432,13.9897,13.8768,13.9565,427200.0
2006-11-28 09:50:00,21.02,21.04,20.97,21.01,292200.0,13.9565,13.9698,13.9233,13.9498,292200.0
2006-11-28 10:00:00,21.01,21.08,20.95,21.04,350000.0,13.9498,13.9963,13.91,13.9698,350000.0
2006-11-28 10:10:00,21.05,21.07,20.95,21.01,315600.0,13.9764,13.9897,13.91,13.9498,315600.0
2006-11-28 10:20:00,21.0,21.15,21.0,21.14,321900.0,13.9432,14.0428,13.9432,14.0362,321900.0
2006-11-28 10:30:00,21.13,21.15,21.09,21.14,259400.0,14.0295,14.0428,14.003,14.0362,259400.0
2006-11-28 10:40:00,21.13,21.15,21.08,21.1,320000.0,14.0295,14.0428,13.9963,14.0096,320000.0
2006-11-28 10:50:00,21.1,21.1,21.05,21.1,196800.0,14.0096,14.0096,13.9764,14.0096,196800.0
2006-11-28 11:00:00,21.09,21.12,21.05,21.05,342700.0,14.003,14.0229,13.9764,13.9764,342700.0
2006-11-28 11:10:00,21.05,21.11,21.05,21.07,175500.0,13.9764,14.0162,13.9764,13.9897,175500.0
2006-11-28 11:20:00,21.06,21.07,21.05,21.05,107700.0,13.983,13.9897,13.9764,13.9764,107700.0
2006-11-28 11:30:00,21.05,21.08,21.03,21.03,172000.0,13.9764,13.9963,13.9631,13.9631,172000.0
2006-11-28 11:40:00,21.03,21.04,20.99,21.0,297400.0,13.9631,13.9698,13.9366,13.9432,297400.0
2006-11-28 11:50:00,21.01,21.03,20.99,21.01,383300.0,13.9498,13.9631,13.9366,13.9498,383300.0
2006-11-28 12:00:00,21.01,21.01,20.98,21.01,210300.0,13.9498,13.9498,13.9299,13.9498,210300.0
2006-11-28 12:10:00,21.01,21.01,20.99,21.0,272600.0,13.9498,13.9498,13.9366,13.9432,272600.0
2006-11-28 12:20:00,21.0,21.01,20.98,20.99,952100.0,13.9432,13.9498,13.9299,13.9366,952100.0
2006-11-28 12:30:00,20.99,21.01,20.97,21.0,374300.0,13.9366,13.9498,13.9233,13.9432,374300.0
2006-11-28 12:40:00,21.0,21.0,20.95,21.0,417600.0,13.9432,13.9432,13.91,13.9432,417600.0
2006-11-28 12:50:00,21.0,21.0,20.95,20.97,156300.0,13.9432,13.9432,13.91,13.9233,156300.0
2006-11-28 13:00:00,20.97,21.01,20.95,21.0,162900.0,13.9233,13.9498,13.91,13.9432,162900.0
2006-11-28 13:10:00,21.0,21.0,20.97,20.97,68200.0,13.9432,13.9432,13.9233,13.9233,68200.0
2006-11-28 13:20:00,20.96,20.97,20.9,20.93,231700.0,13.9166,13.9233,13.8768,13.8967,231700.0
2006-11-28 13:30:00,20.93,20.99,20.92,20.98,257100.0,13.8967,13.9366,13.8901,13.9299,257100.0
2006-11-28 13:40:00,20.97,21.01,20.97,20.97,189900.0,13.9233,13.9498,13.9233,13.9233,189900.0
2006-11-28 13:50:00,20.98,20.99,20.96,20.96,108100.0,13.9299,13.9366,13.9166,13.9166,108100.0
2006-11-28 14:00:00,20.96,20.97,20.91,20.92,248500.0,13.9166,13.9233,13.8835,13.8901,248500.0
2006-11-28 14:10:00,20.92,20.94,20.92,20.92,124100.0,13.8901,13.9034,13.8901,13.8901,124100.0
2006-11-28 14:20:00,20.93,20.98,20.92,20.98,341200.0,13.8967,13.9299,13.8901,13.9299,341200.0
2006-11-28 14:30:00,20.98,21.02,20.85,20.88,943500.0,13.9299,13.9565,13.8436,13.8635,943500.0
2006-11-28 14:40:00,20.88,20.88,20.78,20.78,528200.0,13.8635,13.8635,13.7971,13.7971,528200.0
2006-11-28 14:50:00,20.79,20.9,20.78,20.86,458500.0,13.8038,13.8768,13.7971,13.8503,458500.0
2006-11-28 15:00:00,20.85,20.87,20.81,20.82,307100.0,13.8436,13.8569,13.8171,13.8237,307100.0
2006-11-28 15:10:00,20.83,20.85,20.8,20.82,822000.0,13.8303,13.8436,13.8104,13.8237,822000.0
2006-11-28 15:20:00,20.82,20.84,20.72,20.78,963200.0,13.8237,13.837,13.7573,13.7971,963200.0
2006-11-28 15:30:00,20.78,20.85,20.73,20.83,630700.0,13.7971,13.8436,13.7639,13.8303,630700.0
2006-11-28 15:40:00,20.84,20.86,20.82,20.86,650600.0,13.837,13.8503,13.8237,13.8503,650600.0
2006-11-28 15:50:00,20.85,20.97,20.85,20.95,1688000.0,13.8436,13.9233,13.8436,13.91,1688000.0
2006-11-29 09:30:00,21.1,21.25,21.07,21.18,659300.0,14.0096,14.1092,13.9897,14.0627,659300.0
2006-11-29 09:40:00,21.17,21.22,21.13,21.19,419400.0,14.0561,14.0893,14.0295,14.0694,419400.0
2006-11-29 09:50:00,21.18,21.22,21.17,21.2,343300.0,14.0627,14.0893,14.0561,14.076,343300.0
2006-11-29 10:00:00,21.21,21.24,21.12,21.21,559200.0,14.0826,14.1026,14.0229,14.0826,559200.0
2006-11-29 10:10:00,21.21,21.29,21.16,21.25,536400.0,14.0826,14.1358,14.0494,14.1092,536400.0
2006-11-29 10:20:00,21.25,21.3,21.15,21.27,794000.0,14.1092,14.1424,14.0428,14.1225,794000.0
2006-11-29 10:30:00,21.27,21.31,21.24,21.25,362600.0,14.1225,14.149,14.1026,14.1092,362600.0
2006-11-29 10:40:00,21.25,21.3,21.23,21.28,264900.0,14.1092,14.1424,14.0959,14.1291,264900.0
2006-11-29 10:50:00,21.28,21.36,21.27,21.33,867700.0,14.1291,14.1822,14.1225,14.1623,867700.0
2006-11-29 11:00:00,21.34,21.47,21.33,21.45,568600.0,14.169,14.2553,14.1623,14.242,568600.0
2006-11-29 11:10:00,21.45,21.48,21.39,21.45,320500.0,14.242,14.2619,14.2022,14.242,320500.0
2006-11-29 11:20:00,21.45,21.48,21.36,21.36,327400.0,14.242,14.2619,14.1822,14.1822,327400.0
2006-11-29 11:30:00,21.36,21.36,21.28,21.34,274300.0,14.1822,14.1822,14.1291,14.169,274300.0
2006-11-29 11:40:00,21.34,21.39,21.3,21.33,247200.0,14.169,14.2022,14.1424,14.1623,247200.0
2006-11-29 11:50:00,21.33,21.36,21.31,21.32,192200.0,14.1623,14.1822,14.149,14.1557,192200.0
2006-11-29 12:00:00,21.32,21.4,21.32,21.35,361200.0,14.1557,14.2088,14.1557,14.1756,361200.0
2006-11-29 12:10:00,21.35,21.39,21.28,21.31,315600.0,14.1756,14.2022,14.1291,14.149,315600.0
2006-11-29 12:20:00,21.31,21.32,21.27,21.3,223900.0,14.149,14.1557,14.1225,14.1424,223900.0
2006-11-29 12:30:00,21.31,21.35,21.3,21.32,149100.0,14.149,14.1756,14.1424,14.1557,149100.0
2006-11-29 12:40:00,21.33,21.34,21.3,21.34,114800.0,14.1623,14.169,14.1424,14.169,114800.0
2006-11-29 12:50:00,21.33,21.36,21.32,21.35,227100.0,14.1623,14.1822,14.1557,14.1756,227100.0
2006-11-29 13:00:00,21.35,21.4,21.27,21.31,325900.0,14.1756,14.2088,14.1225,14.149,325900.0
2006-11-29 13:10:00,21.32,21.37,21.31,21.37,347000.0,14.1557,14.1889,14.149,14.1889,347000.0
2006-11-29 13:20:00,21.37,21.37,21.32,21.32,264300.0,14.1889,14.1889,14.1557,14.1557,264300.0
2006-11-29 13:30:00,21.32,21.34,21.29,21.3,419500.0,14.1557,14.169,14.1358,14.1424,419500.0
2006-11-29 13:40:00,21.3,21.38,21.3,21.35,277500.0,14.1424,14.1955,14.1424,14.1756,277500.0
2006-11-29 13:50:00,21.35,21.37,21.32,21.36,171300.0,14.1756,14.1889,14.1557,14.1822,171300.0
2006-11-29 14:00:00,21.36,21.37,21.21,21.22,260000.0,14.1822,14.1889,14.0826,14.0893,260000.0
2006-11-29 14:10:00,21.23,21.28,21.22,21.25,137000.0,14.0959,14.1291,14.0893,14.1092,137000.0
2006-11-29 14:20:00,21.25,21.3,21.23,21.23,91100.0,14.1092,14.1424,14.0959,14.0959,91100.0
2006-11-29 14:30:00,21.24,21.33,21.21,21.32,167000.0,14.1026,14.1623,14.0826,14.1557,167000.0
2006-11-29 14:40:00,21.31,21.33,21.28,21.31,117500.0,14.149,14.1623,14.1291,14.149,117500.0
2006-11-29 14:50:00,21.31,21.39,21.3,21.37,188000.0,14.149,14.2022,14.1424,14.1889,188000.0
2006-11-29 15:00:00,21.36,21.38,21.33,21.35,225400.0,14.1822,14.1955,14.1623,14.1756,225400.0
2006-11-29 15:10:00,21.35,21.37,21.33,21.34,148900.0,14.1756,14.1889,14.1623,14.169,148900.0
2006-11-29 15:20:00,21.34,21.38,21.33,21.33,241800.0,14.169,14.1955,14.1623,14.1623,241800.0
2006-11-29 15:30:00,21.33,21.4,21.33,21.4,293900.0,14.1623,14.2088,14.1623,14.2088,293900.0
2006-11-29 15:40:00,21.4,21.46,21.39,21.45,462100.0,14.2088,14.2486,14.2022,14.242,462100.0
2006-11-29 15:50:00,21.46,21.5,21.44,21.46,942800.0,14.2486,14.2752,14.2354,14.2486,942800.0
2006-11-30 09:30:00,21.53,21.57,21.49,21.5,272100.0,14.2951,14.3217,14.2685,14.2752,272100.0
2006-11-30 09:40:00,21.5,21.5,21.22,21.32,377100.0,14.2752,14.2752,14.0893,14.1557,377100.0
2006-11-30 09:50:00,21.33,21.35,21.2,21.22,360900.0,14.1623,14.1756,14.076,14.0893,360900.0
2006-11-30 10:00:00,21.22,21.23,21.01,21.11,552400.0,14.0893,14.0959,13.9498,14.0162,552400.0
2006-11-30 10:10:00,21.13,21.19,21.07,21.08,266500.0,14.0295,14.0694,13.9897,13.9963,266500.0
2006-11-30 10:20:00,21.07,21.25,21.07,21.17,336100.0,13.9897,14.1092,13.9897,14.0561,336100.0
2006-11-30 10:30:00,21.18,21.21,21.1,21.2,111900.0,14.0627,14.0826,14.0096,14.076,111900.0
2006-11-30 10:40:00,21.19,21.23,21.16,21.19,115200.0,14.0694,14.0959,14.0494,14.0694,115200.0
2006-11-30 10:50:00,21.2,21.26,21.2,21.21,100600.0,14.076,14.1158,14.076,14.0826,100600.0
2006-11-30 11:00:00,21.22,21.27,21.15,21.25,225500.0,14.0893,14.1225,14.0428,14.1092,225500.0
2006-11-30 11:10:00,21.25,21.31,21.25,21.28,264200.0,14.1092,14.149,14.1092,14.1291,264200.0
2006-11-30 11:20:00,21.27,21.3,21.24,21.29,306100.0,14.1225,14.1424,14.1026,14.1358,306100.0
2006-11-30 11:30:00,21.3,21.33,21.29,21.32,174600.0,14.1424,14.1623,14.1358,14.1557,174600.0
2006-11-30 11:40:00,21.32,21.4,21.3,21.37,295900.0,14.1557,14.2088,14.1424,14.1889,295900.0
2006-11-30 11:50:00,21.37,21.38,21.34,21.37,128400.0,14.1889,14.1955,14.169,14.1889,128400.0
2006-11-30 12:00:00,21.36,21.45,21.35,21.41,227900.0,14.1822,14.242,14.1756,14.2154,227900.0
2006-11-30 12:10:00,21.41,21.44,21.4,21.42,107200.0,14.2154,14.2354,14.2088,14.2221,107200.0
2006-11-30 12:20:00,21.43,21.44,21.38,21.42,114300.0,14.2287,14.2354,14.1955,14.2221,114300.0
2006-11-30 12:30:00,21.42,21.43,21.37,21.39,164800.0,14.2221,14.2287,14.1889,14.2022,164800.0
2006-11-30 12:40:00,21.39,21.4,21.35,21.36,96300.0,14.2022,14.2088,14.1756,14.1822,96300.0
2006-11-30 12:50:00,21.36,21.4,21.35,21.37,133300.0,14.1822,14.2088,14.1756,14.1889,133300.0
2006-11-30 13:00:00,21.37,21.39,21.35,21.36,120800.0,14.1889,14.2022,14.1756,14.1822,120800.0
2006-11-30 13:10:00,21.36,21.45,21.35,21.44,146800.0,14.1822,14.242,14.1756,14.2354,146800.0
2006-11-30 13:20:00,21.45,21.46,21.41,21.46,192200.0,14.242,14.2486,14.2154,14.2486,192200.0
2006-11-30 13:30:00,21.46,21.52,21.44,21.46,267700.0,14.2486,14.2885,14.2354,14.2486,267700.0
2006-11-30 13:40:00,21.46,21.51,21.41,21.43,262500.0,14.2486,14.2818,14.2154,14.2287,262500.0
2006-11-30 13:50:00,21.42,21.44,21.34,21.34,139800.0,14.2221,14.2354,14.169,14.169,139800.0
2006-11-30 14:00:00,21.33,21.39,21.32,21.36,179100.0,14.1623,14.2022,14.1557,14.1822,179100.0
2006-11-30 14:10:00,21.36,21.39,21.36,21.38,105400.0,14.1822,14.2022,14.1822,14.1955,105400.0
2006-11-30 14:20:00,21.39,21.53,21.38,21.53,300000.0,14.2022,14.2951,14.1955,14.2951,300000.0
2006-11-30 14:30:00,21.53,21.6,21.47,21.57,488300.0,14.2951,14.3416,14.2553,14.3217,488300.0
2006-11-30 14:40:00,21.57,21.6,21.54,21.55,366700.0,14.3217,14.3416,14.3017,14.3084,366700.0
2006-11-30 14:50:00,21.55,21.6,21.53,21.6,301700.0,14.3084,14.3416,14.2951,14.3416,301700.0
2006-11-30 15:00:00,21.59,21.6,21.52,21.57,321600.0,14.3349,14.3416,14.2885,14.3217,321600.0
2006-11-30 15:10:00,21.58,21.67,21.57,21.61,506800.0,14.3283,14.3881,14.3217,14.3482,506800.0
2006-11-30 15:20:00,21.61,21.67,21.59,21.66,519400.0,14.3482,14.3881,14.3349,14.3814,519400.0
2006-11-30 15:30:00,21.67,21.7,21.56,21.63,558700.0,14.3881,14.408,14.315,14.3615,558700.0
2006-11-30 15:40:00,21.63,21.63,21.5,21.57,389300.0,14.3615,14.3615,14.2752,14.3217,389300.0
2006-11-30 15:50:00,21.56,21.62,21.51,21.57,740400.0,14.315,14.3549,14.2818,14.3217,740400.0
2006-12-01 09:30:00,20.57,21.55,19.48,21.39,421600.0,13.6577,14.3084,12.934,14.2022,421600.0
2006-12-01 09:40:00,21.4,21.44,21.3,21.3,393500.0,14.2088,14.2354,14.1424,14.1424,393500.0
2006-12-01 09:50:00,21.31,21.31,21.14,21.23,531000.0,14.149,14.149,14.0362,14.0959,531000.0
2006-12-01 10:00:00,21.23,21.23,21.0,21.04,747500.0,14.0959,14.0959,13.9432,13.9698,747500.0
2006-12-01 10:10:00,21.04,21.09,20.93,20.94,650400.0,13.9698,14.003,13.8967,13.9034,650400.0
2006-12-01 10:20:00,20.95,21.03,20.85,20.86,621000.0,13.91,13.9631,13.8436,13.8503,621000.0
2006-12-01 10:30:00,20.86,20.89,20.75,20.77,739200.0,13.8503,13.8702,13.7772,13.7905,739200.0
2006-12-01 10:40:00,20.77,21.01,20.76,20.95,775800.0,13.7905,13.9498,13.7839,13.91,775800.0
2006-12-01 10:50:00,20.95,20.97,20.9,20.92,180500.0,13.91,13.9233,13.8768,13.8901,180500.0
2006-12-01 11:00:00,20.92,21.07,20.92,21.01,478000.0,13.8901,13.9897,13.8901,13.9498,478000.0
2006-12-01 11:10:00,21.01,21.04,20.95,20.96,199100.0,13.9498,13.9698,13.91,13.9166,199100.0
2006-12-01 11:20:00,20.96,20.97,20.8,20.81,438500.0,13.9166,13.9233,13.8104,13.8171,438500.0
2006-12-01 11:30:00,20.8,20.93,20.8,20.89,282800.0,13.8104,13.8967,13.8104,13.8702,282800.0
2006-12-01 11:40:00,20.88,20.97,20.88,20.92,180000.0,13.8635,13.9233,13.8635,13.8901,180000.0
2006-12-01 11:50:00,20.92,21.0,20.89,20.99,230900.0,13.8901,13.9432,13.8702,13.9366,230900.0
2006-12-01 12:00:00,20.98,21.0,20.91,20.92,226000.0,13.9299,13.9432,13.8835,13.8901,226000.0
2006-12-01 12:10:00,20.93,20.99,20.92,20.99,186200.0,13.8967,13.9366,13.8901,13.9366,186200.0
2006-12-01 12:20:00,21.0,21.05,20.95,21.02,279600.0,13.9432,13.9764,13.91,13.9565,279600.0
2006-12-01 12:30:00,21.03,21.04,21.0,21.03,161800.0,13.9631,13.9698,13.9432,13.9631,161800.0
2006-12-01 12:40:00,21.03,21.06,21.02,21.05,63800.0,13.9631,13.983,13.9565,13.9764,63800.0
2006-12-01 12:50:00,21.05,21.07,21.01,21.01,106800.0,13.9764,13.9897,13.9498,13.9498,106800.0
2006-12-01 13:00:00,21.02,21.02,20.91,20.93,235900.0,13.9565,13.9565,13.8835,13.8967,235900.0
2006-12-01 13:10:00,20.93,20.97,20.92,20.96,165100.0,13.8967,13.9233,13.8901,13.9166,165100.0
2006-12-01 13:20:00,20.97,20.97,20.91,20.91,174700.0,13.9233,13.9233,13.8835,13.8835,174700.0
2006-12-01 13:30:00,20.91,20.93,20.85,20.86,323300.0,13.8835,13.8967,13.8436,13.8503,323300.0
2006-12-01 13:40:00,20.86,20.92,20.85,20.9,234200.0,13.8503,13.8901,13.8436,13.8768,234200.0
2006-12-01 13:50:00,20.91,20.98,20.89,20.96,517800.0,13.8835,13.9299,13.8702,13.9166,517800.0
2006-12-01 14:00:00,20.96,20.97,20.88,20.97,2372700.0,13.9166,13.9233,13.8635,13.9233,2372700.0
2006-12-01 14:10:00,20.98,21.01,20.95,21.0,396000.0,13.9299,13.9498,13.91,13.9432,396000.0
2006-12-01 14:20:00,21.0,21.09,20.97,20.98,411000.0,13.9432,14.003,13.9233,13.9299,411000.0
2006-12-01 14:30:00,20.98,21.0,20.92,20.94,791100.0,13.9299,13.9432,13.8901,13.9034,791100.0
2006-12-01 14:40:00,20.94,21.0,20.93,20.95,351700.0,13.9034,13.9432,13.8967,13.91,351700.0
2006-12-01 14:50:00,20.96,20.98,20.92,20.94,267900.0,13.9166,13.9299,13.8901,13.9034,267900.0
2006-12-01 15:00:00,20.94,21.02,20.93,20.96,611300.0,13.9034,13.9565,13.8967,13.9166,611300.0
2006-12-01 15:10:00,20.96,21.01,20.93,20.99,290100.0,13.9166,13.9498,13.8967,13.9366,290100.0
2006-12-01 15:20:00,20.98,21.02,20.97,20.97,491300.0,13.9299,13.9565,13.9233,13.9233,491300.0
2006-12-01 15:30:00,20.97,21.02,20.95,21.01,665000.0,13.9233,13.9565,13.91,13.9498,665000.0
2006-12-01 15:40:00,21.02,21.02,20.94,21.02,650800.0,13.9565,13.9565,13.9034,13.9565,650800.0
2006-12-01 15:50:00,21.02,21.03,21.0,21.02,735400.0,13.9565,13.9631,13.9432,13.9565,735400.0
2006-12-04 09:30:00,20.99,21.13,20.9,21.07,507800.0,13.9366,14.0295,13.8768,13.9897,507800.0
2006-12-04 09:40:00,21.08,21.11,20.99,21.09,308900.0,13.9963,14.0162,13.9366,14.003,308900.0
2006-12-04 09:50:00,21.09,21.12,21.03,21.07,142800.0,14.003,14.0229,13.9631,13.9897,142800.0
2006-12-04 10:00:00,21.07,21.17,21.05,21.14,237800.0,13.9897,14.0561,13.9764,14.0362,237800.0
2006-12-04 10:10:00,21.12,21.15,21.09,21.13,1033100.0,14.0229,14.0428,14.003,14.0295,1033100.0
2006-12-04 10:20:00,21.13,21.15,21.1,21.14,243900.0,14.0295,14.0428,14.0096,14.0362,243900.0
2006-12-04 10:30:00,21.14,21.14,21.09,21.1,307600.0,14.0362,14.0362,14.003,14.0096,307600.0
2006-12-04 10:40:00,21.09,21.12,21.02,21.02,536600.0,14.003,14.0229,13.9565,13.9565,536600.0
2006-12-04 10:50:00,21.02,21.03,20.97,20.99,221000.0,13.9565,13.9631,13.9233,13.9366,221000.0
2006-12-04 11:00:00,21.0,21.08,20.98,21.03,448900.0,13.9432,13.9963,13.9299,13.9631,448900.0
2006-12-04 11:10:00,21.03,21.06,20.99,21.02,737700.0,13.9631,13.983,13.9366,13.9565,737700.0
2006-12-04 11:20:00,21.02,21.03,20.98,20.99,373100.0,13.9565,13.9631,13.9299,13.9366,373100.0
2006-12-04 11:30:00,21.0,21.0,20.91,20.91,226000.0,13.9432,13.9432,13.8835,13.8835,226000.0
2006-12-04 11:40:00,20.92,20.93,20.88,20.88,182600.0,13.8901,13.8967,13.8635,13.8635,182600.0
2006-12-04 11:50:00,20.88,20.95,20.86,20.95,258100.0,13.8635,13.91,13.8503,13.91,258100.0
2006-12-04 12:00:00,20.95,20.97,20.94,20.95,164800.0,13.91,13.9233,13.9034,13.91,164800.0
2006-12-04 12:10:00,20.96,20.98,20.95,20.97,105800.0,13.9166,13.9299,13.91,13.9233,105800.0
2006-12-04 12:20:00,20.98,20.99,20.92,20.93,147300.0,13.9299,13.9366,13.8901,13.8967,147300.0
2006-12-04 12:30:00,20.92,20.98,20.92,20.96,172300.0,13.8901,13.9299,13.8901,13.9166,172300.0
2006-12-04 12:40:00,20.97,20.98,20.96,20.96,138900.0,13.9233,13.9299,13.9166,13.9166,138900.0
2006-12-04 12:50:00,20.97,20.99,20.96,20.97,200500.0,13.9233,13.9366,13.9166,13.9233,200500.0
2006-12-04 13:00:00,20.97,20.97,20.91,20.92,277200.0,13.9233,13.9233,13.8835,13.8901,277200.0
2006-12-04 13:10:00,20.93,20.93,20.89,20.9,132900.0,13.8967,13.8967,13.8702,13.8768,132900.0
2006-12-04 13:20:00,20.9,20.9,20.82,20.84,306100.0,13.8768,13.8768,13.8237,13.837,306100.0
2006-12-04 13:30:00,20.84,21.0,20.83,20.99,547900.0,13.837,13.9432,13.8303,13.9366,547900.0
2006-12-04 13:40:00,20.99,21.01,20.92,20.94,385100.0,13.9366,13.9498,13.8901,13.9034,385100.0
2006-12-04 13:50:00,20.94,20.97,20.89,20.9,208400.0,13.9034,13.9233,13.8702,13.8768,208400.0
2006-12-04 14:00:00,20.9,20.94,20.89,20.91,383400.0,13.8768,13.9034,13.8702,13.8835,383400.0
2006-12-04 14:10:00,20.91,21.05,20.88,21.02,415600.0,13.8835,13.9764,13.8635,13.9565,415600.0
2006-12-04 14:20:00,21.02,21.02,20.96,20.99,177000.0,13.9565,13.9565,13.9166,13.9366,177000.0
2006-12-04 14:30:00,21.0,21.02,20.97,20.99,501100.0,13.9432,13.9565,13.9233,13.9366,501100.0
2006-12-04 14:40:00,20.99,21.03,20.98,21.01,250400.0,13.9366,13.9631,13.9299,13.9498,250400.0
2006-12-04 14:50:00,21.01,21.05,21.0,21.04,203800.0,13.9498,13.9764,13.9432,13.9698,203800.0
2006-12-04 15:00:00,21.04,21.06,21.0,21.02,424700.0,13.9698,13.983,13.9432,13.9565,424700.0
2006-12-04 15:10:00,21.03,21.03,20.98,21.0,255100.0,13.9631,13.9631,13.9299,13.9432,255100.0
2006-12-04 15:20:00,21.0,21.02,20.98,20.99,233500.0,13.9432,13.9565,13.9299,13.9366,233500.0
2006-12-04 15:30:00,20.99,21.02,20.98,21.0,547200.0,13.9366,13.9565,13.9299,13.9432,547200.0
2006-12-04 15:40:00,21.01,21.01,20.97,21.0,532800.0,13.9498,13.9498,13.9233,13.9432,532800.0
2006-12-04 15:50:00,20.99,21.03,20.97,21.0,912300.0,13.9366,13.9631,13.9233,13.9432,912300.0
2006-12-05 09:30:00,21.19,21.22,21.16,21.21,499200.0,14.0694,14.0893,14.0494,14.0826,499200.0
2006-12-05 09:40:00,21.21,21.33,21.21,21.31,722300.0,14.0826,14.1623,14.0826,14.149,722300.0
2006-12-05 09:50:00,21.31,21.35,21.24,21.35,576700.0,14.149,14.1756,14.1026,14.1756,576700.0
2006-12-05 10:00:00,21.34,21.58,21.34,21.57,1133300.0,14.169,14.3283,14.169,14.3217,1133300.0
2006-12-05 10:10:00,21.57,21.73,21.54,21.71,669900.0,14.3217,14.4279,14.3017,14.4146,669900.0
2006-12-05 10:20:00,21.7,21.91,21.61,21.62,1332200.0,14.408,14.5474,14.3482,14.3549,1332200.0
2006-12-05 10:30:00,21.62,21.7,21.61,21.64,560300.0,14.3549,14.408,14.3482,14.3681,560300.0
2006-12-05 10:40:00,21.64,21.65,21.56,21.63,418500.0,14.3681,14.3748,14.315,14.3615,418500.0
2006-12-05 10:50:00,21.63,21.74,21.63,21.66,295500.0,14.3615,14.4345,14.3615,14.3814,295500.0
2006-12-05 11:00:00,21.66,21.68,21.58,21.61,408100.0,14.3814,14.3947,14.3283,14.3482,408100.0
2006-12-05 11:10:00,21.61,21.61,21.56,21.59,206000.0,14.3482,14.3482,14.315,14.3349,206000.0
2006-12-05 11:20:00,21.59,21.62,21.57,21.58,246800.0,14.3349,14.3549,14.3217,14.3283,246800.0
2006-12-05 11:30:00,21.58,21.64,21.57,21.64,211100.0,14.3283,14.3681,14.3217,14.3681,211100.0
2006-12-05 11:40:00,21.65,21.69,21.63,21.66,408900.0,14.3748,14.4013,14.3615,14.3814,408900.0
2006-12-05 11:50:00,21.66,21.67,21.57,21.57,268100.0,14.3814,14.3881,14.3217,14.3217,268100.0
2006-12-05 12:00:00,21.57,21.63,21.53,21.62,385100.0,14.3217,14.3615,14.2951,14.3549,385100.0
2006-12-05 12:10:00,21.63,21.69,21.59,21.69,331400.0,14.3615,14.4013,14.3349,14.4013,331400.0
2006-12-05 12:20:00,21.69,21.74,21.69,21.74,285400.0,14.4013,14.4345,14.4013,14.4345,285400.0
2006-12-05 12:30:00,21.74,21.78,21.73,21.77,527400.0,14.4345,14.4611,14.4279,14.4545,527400.0
2006-12-05 12:40:00,21.77,21.79,21.76,21.78,456500.0,14.4545,14.4677,14.4478,14.4611,456500.0
2006-12-05 12:50:00,21.79,21.8,21.75,21.77,366600.0,14.4677,14.4744,14.4412,14.4545,366600.0
2006-12-05 13:00:00,21.77,21.8,21.75,21.77,171300.0,14.4545,14.4744,14.4412,14.4545,171300.0
2006-12-05 13:10:00,21.77,21.85,21.76,21.84,507300.0,14.4545,14.5076,14.4478,14.5009,507300.0
2006-12-05 13:20:00,21.84,21.85,21.79,21.83,310300.0,14.5009,14.5076,14.4677,14.4943,310300.0
2006-12-05 13:30:00,21.83,21.89,21.82,21.87,466900.0,14.4943,14.5341,14.4877,14.5209,466900.0
2006-12-05 13:40:00,21.86,21.87,21.82,21.84,261100.0,14.5142,14.5209,14.4877,14.5009,261100.0
2006-12-05 13:50:00,21.84,21.85,21.77,21.79,320500.0,14.5009,14.5076,14.4545,14.4677,320500.0
2006-12-05 14:00:00,21.79,21.8,21.76,21.77,260600.0,14.4677,14.4744,14.4478,14.4545,260600.0
2006-12-05 14:10:00,21.77,21.83,21.77,21.81,575000.0,14.4545,14.4943,14.4545,14.481,575000.0
2006-12-05 14:20:00,21.82,21.84,21.78,21.81,390000.0,14.4877,14.5009,14.4611,14.481,390000.0
2006-12-05 14:30:00,21.81,26.22,21.8,21.91,598600.0,14.481,17.4091,14.4744,14.5474,598600.0
2006-12-05 14:40:00,21.91,21.97,21.86,21.95,856800.0,14.5474,14.5873,14.5142,14.574,856800.0
2006-12-05 14:50:00,21.96,21.97,21.88,21.89,603200.0,14.5806,14.5873,14.5275,14.5341,603200.0
2006-12-05 15:00:00,21.89,21.93,21.84,21.9,655300.0,14.5341,14.5607,14.5009,14.5408,655300.0
2006-12-05 15:10:00,21.9,21.92,21.84,21.91,787500.0,14.5408,14.5541,14.5009,14.5474,787500.0
2006-12-05 15:20:00,21.91,21.97,21.9,21.97,784500.0,14.5474,14.5873,14.5408,14.5873,784500.0
2006-12-05 15:30:00,21.97,22.0,21.95,21.98,894400.0,14.5873,14.6072,14.574,14.5939,894400.0
2006-12-05 15:40:00,21.98,21.98,21.93,21.93,656800.0,14.5939,14.5939,14.5607,14.5607,656800.0
2006-12-05 15:50:00,21.93,21.99,21.83,21.95,1157800.0,14.5607,14.6005,14.4943,14.574,1157800.0
2006-12-06 09:30:00,22.05,22.26,21.97,22.09,1760600.0,14.6404,14.7798,14.5873,14.6669,1760600.0
2006-12-06 09:40:00,22.09,22.2,21.99,22.08,1122500.0,14.6669,14.74,14.6005,14.6603,1122500.0
2006-12-06 09:50:00,22.08,22.25,22.07,22.24,1025800.0,14.6603,14.7732,14.6536,14.7665,1025800.0
2006-12-06 10:00:00,22.23,22.28,22.16,22.24,824400.0,14.7599,14.7931,14.7134,14.7665,824400.0
2006-12-06 10:10:00,22.24,22.33,22.17,22.21,761800.0,14.7665,14.8263,14.72,14.7466,761800.0
2006-12-06 10:20:00,22.21,22.32,22.2,22.22,731100.0,14.7466,14.8196,14.74,14.7532,731100.0
2006-12-06 10:30:00,22.23,22.25,22.1,22.11,703900.0,14.7599,14.7732,14.6736,14.6802,703900.0
2006-12-06 10:40:00,22.1,22.16,22.09,22.16,583100.0,14.6736,14.7134,14.6669,14.7134,583100.0
2006-12-06 10:50:00,22.16,22.26,22.15,22.25,581000.0,14.7134,14.7798,14.7068,14.7732,581000.0
2006-12-06 11:00:00,22.25,22.34,22.23,22.25,677700.0,14.7732,14.8329,14.7599,14.7732,677700.0
2006-12-06 11:10:00,22.26,22.26,22.17,22.18,297500.0,14.7798,14.7798,14.72,14.7267,297500.0
2006-12-06 11:20:00,22.18,22.25,22.17,22.2,317000.0,14.7267,14.7732,14.72,14.74,317000.0
2006-12-06 11:30:00,22.2,22.22,22.18,22.2,307900.0,14.74,14.7532,14.7267,14.74,307900.0
2006-12-06 11:40:00,22.2,22.21,22.18,22.2,318400.0,14.74,14.7466,14.7267,14.74,318400.0
2006-12-06 11:50:00,22.21,22.24,22.17,22.2,342800.0,14.7466,14.7665,14.72,14.74,342800.0
2006-12-06 12:00:00,22.19,22.2,22.1,22.12,485600.0,14.7333,14.74,14.6736,14.6868,485600.0
2006-12-06 12:10:00,22.13,22.16,22.07,22.08,428500.0,14.6935,14.7134,14.6536,14.6603,428500.0
2006-12-06 12:20:00,22.08,22.15,22.05,22.1,368000.0,14.6603,14.7068,14.6404,14.6736,368000.0
2006-12-06 12:30:00,22.11,22.11,22.09,22.1,110500.0,14.6802,14.6802,14.6669,14.6736,110500.0
2006-12-06 12:40:00,22.11,22.11,22.08,22.09,127800.0,14.6802,14.6802,14.6603,14.6669,127800.0
2006-12-06 12:50:00,22.09,22.14,22.09,22.12,213100.0,14.6669,14.7001,14.6669,14.6868,213100.0
2006-12-06 13:00:00,22.11,22.16,22.1,22.13,183800.0,14.6802,14.7134,14.6736,14.6935,183800.0
2006-12-06 13:10:00,22.13,22.13,22.08,22.08,136700.0,14.6935,14.6935,14.6603,14.6603,136700.0
2006-12-06 13:20:00,22.08,22.1,22.04,22.09,254400.0,14.6603,14.6736,14.6337,14.6669,254400.0
2006-12-06 13:30:00,22.09,22.1,22.04,22.04,258100.0,14.6669,14.6736,14.6337,14.6337,258100.0
2006-12-06 13:40:00,22.05,22.06,21.91,22.0,652600.0,14.6404,14.647,14.5474,14.6072,652600.0
2006-12-06 13:50:00,22.0,22.0,21.98,22.0,229300.0,14.6072,14.6072,14.5939,14.6072,229300.0
2006-12-06 14:00:00,22.0,22.03,21.97,21.97,286400.0,14.6072,14.6271,14.5873,14.5873,286400.0
2006-12-06 14:10:00,21.98,22.07,21.97,22.06,375700.0,14.5939,14.6536,14.5873,14.647,375700.0
2006-12-06 14:20:00,22.06,22.15,22.05,22.06,411700.0,14.647,14.7068,14.6404,14.647,411700.0
2006-12-06 14:30:00,22.07,22.11,22.06,22.09,181000.0,14.6536,14.6802,14.647,14.6669,181000.0
2006-12-06 14:40:00,22.1,22.1,22.06,22.07,165500.0,14.6736,14.6736,14.647,14.6536,165500.0
2006-12-06 14:50:00,22.07,22.08,22.02,22.03,147900.0,14.6536,14.6603,14.6204,14.6271,147900.0
2006-12-06 15:00:00,22.02,22.07,21.97,22.03,383400.0,14.6204,14.6536,14.5873,14.6271,383400.0
2006-12-06 15:10:00,22.04,22.04,21.97,21.97,241600.0,14.6337,14.6337,14.5873,14.5873,241600.0
2006-12-06 15:20:00,21.98,21.98,21.9,21.91,388300.0,14.5939,14.5939,14.5408,14.5474,388300.0
2006-12-06 15:30:00,21.9,21.98,21.87,21.94,484100.0,14.5408,14.5939,14.5209,14.5673,484100.0
2006-12-06 15:40:00,21.94,22.0,21.91,21.99,525800.0,14.5673,14.6072,14.5474,14.6005,525800.0
2006-12-06 15:50:00,21.99,22.01,21.89,21.93,729400.0,14.6005,14.6138,14.5341,14.5607,729400.0
2006-12-07 09:30:00,21.75,21.8,21.44,21.62,1220100.0,14.4412,14.4744,14.2354,14.3549,1220100.0
2006-12-07 09:40:00,21.63,21.66,21.45,21.51,1062100.0,14.3615,14.3814,14.242,14.2818,1062100.0
2006-12-07 09:50:00,21.5,21.56,21.35,21.52,1198300.0,14.2752,14.315,14.1756,14.2885,1198300.0
2006-12-07 10:00:00,21.52,21.52,21.13,21.16,1113200.0,14.2885,14.2885,14.0295,14.0494,1113200.0
2006-12-07 10:10:00,21.17,21.34,21.1,21.27,887100.0,14.0561,14.169,14.0096,14.1225,887100.0
2006-12-07 10:20:00,21.26,21.35,21.19,21.35,373900.0,14.1158,14.1756,14.0694,14.1756,373900.0
2006-12-07 10:30:00,21.35,21.4,21.32,21.37,503000.0,14.1756,14.2088,14.1557,14.1889,503000.0
2006-12-07 10:40:00,21.37,21.37,21.14,21.24,1110000.0,14.1889,14.1889,14.0362,14.1026,1110000.0
2006-12-07 10:50:00,21.23,21.24,21.04,21.07,1230700.0,14.0959,14.1026,13.9698,13.9897,1230700.0
2006-12-07 11:00:00,21.06,21.11,20.97,21.0,1690000.0,13.983,14.0162,13.9233,13.9432,1690000.0
2006-12-07 11:10:00,21.0,21.01,20.93,20.93,1061100.0,13.9432,13.9498,13.8967,13.8967,1061100.0
2006-12-07 11:20:00,20.94,21.0,20.56,20.58,2186800.0,13.9034,13.9432,13.6511,13.6643,2186800.0
2006-12-07 11:30:00,20.58,21.56,20.56,20.77,2250000.0,13.6643,14.315,13.6511,13.7905,2250000.0
2006-12-07 11:40:00,20.77,20.98,20.76,20.94,1472100.0,13.7905,13.9299,13.7839,13.9034,1472100.0
2006-12-07 11:50:00,20.93,21.07,20.92,21.06,1318300.0,13.8967,13.9897,13.8901,13.983,1318300.0
2006-12-07 12:00:00,21.06,21.07,20.98,20.99,1020500.0,13.983,13.9897,13.9299,13.9366,1020500.0
2006-12-07 12:10:00,21.0,21.02,20.94,20.99,749400.0,13.9432,13.9565,13.9034,13.9366,749400.0
2006-12-07 12:20:00,20.99,21.0,20.91,20.95,294500.0,13.9366,13.9432,13.8835,13.91,294500.0
2006-12-07 12:30:00,20.95,20.97,20.9,20.94,356000.0,13.91,13.9233,13.8768,13.9034,356000.0
2006-12-07 12:40:00,20.94,20.95,20.86,20.86,315000.0,13.9034,13.91,13.8503,13.8503,315000.0
2006-12-07 12:50:00,20.86,20.9,20.77,20.85,661300.0,13.8503,13.8768,13.7905,13.8436,661300.0
2006-12-07 13:00:00,20.85,20.93,20.84,20.89,353600.0,13.8436,13.8967,13.837,13.8702,353600.0
2006-12-07 13:10:00,20.88,20.93,20.84,20.87,322300.0,13.8635,13.8967,13.837,13.8569,322300.0
2006-12-07 13:20:00,20.86,20.91,20.79,20.82,615200.0,13.8503,13.8835,13.8038,13.8237,615200.0
2006-12-07 13:30:00,20.82,21.0,20.81,21.0,409000.0,13.8237,13.9432,13.8171,13.9432,409000.0
2006-12-07 13:40:00,21.0,21.01,20.95,21.0,388500.0,13.9432,13.9498,13.91,13.9432,388500.0
2006-12-07 13:50:00,20.99,21.06,20.98,21.01,506100.0,13.9366,13.983,13.9299,13.9498,506100.0
2006-12-07 14:00:00,21.01,21.06,20.98,21.05,412900.0,13.9498,13.983,13.9299,13.9764,412900.0
2006-12-07 14:10:00,21.05,21.06,20.98,21.0,423500.0,13.9764,13.983,13.9299,13.9432,423500.0
2006-12-07 14:20:00,21.0,21.02,20.96,20.97,258400.0,13.9432,13.9565,13.9166,13.9233,258400.0
2006-12-07 14:30:00,20.98,21.0,20.94,21.0,604400.0,13.9299,13.9432,13.9034,13.9432,604400.0
2006-12-07 14:40:00,20.99,21.0,20.97,20.99,302000.0,13.9366,13.9432,13.9233,13.9366,302000.0
2006-12-07 14:50:00,20.99,21.0,20.91,20.91,527700.0,13.9366,13.9432,13.8835,13.8835,527700.0
2006-12-07 15:00:00,20.91,20.94,20.86,20.86,571400.0,13.8835,13.9034,13.8503,13.8503,571400.0
2006-12-07 15:10:00,20.86,20.94,20.85,20.88,532400.0,13.8503,13.9034,13.8436,13.8635,532400.0
2006-12-07 15:20:00,20.89,21.03,20.88,21.0,2649900.0,13.8702,13.9631,13.8635,13.9432,2649900.0
2006-12-07 15:30:00,21.0,21.04,20.94,20.99,824800.0,13.9432,13.9698,13.9034,13.9366,824800.0
2006-12-07 15:40:00,20.98,21.05,20.98,21.01,905300.0,13.9299,13.9764,13.9299,13.9498,905300.0
2006-12-07 15:50:00,21.01,21.09,21.0,21.0,1739100.0,13.9498,14.003,13.9432,13.9432,1739100.0
2006-12-08 09:30:00,20.85,21.0,20.75,20.9,754900.0,13.8436,13.9432,13.7772,13.8768,754900.0
2006-12-08 09:40:00,20.9,20.96,20.86,20.89,549200.0,13.8768,13.9166,13.8503,13.8702,549200.0
2006-12-08 09:50:00,20.9,20.9,20.8,20.85,603600.0,13.8768,13.8768,13.8104,13.8436,603600.0
2006-12-08 10:00:00,20.85,20.85,20.63,20.7,783400.0,13.8436,13.8436,13.6975,13.744,783400.0
2006-12-08 10:10:00,20.7,20.74,20.62,20.64,410400.0,13.744,13.7706,13.6909,13.7042,410400.0
2006-12-08 10:20:00,20.65,20.69,20.53,20.61,898200.0,13.7108,13.7374,13.6311,13.6843,898200.0
2006-12-08 10:30:00,20.61,20.74,20.6,20.66,535900.0,13.6843,13.7706,13.6776,13.7175,535900.0
2006-12-08 10:40:00,20.67,20.74,20.67,20.72,333600.0,13.7241,13.7706,13.7241,13.7573,333600.0
2006-12-08 10:50:00,20.72,20.8,20.72,20.75,344300.0,13.7573,13.8104,13.7573,13.7772,344300.0
2006-12-08 11:00:00,20.75,20.8,20.73,20.78,224000.0,13.7772,13.8104,13.7639,13.7971,224000.0
2006-12-08 11:10:00,20.78,20.8,20.76,20.8,273900.0,13.7971,13.8104,13.7839,13.8104,273900.0
2006-12-08 11:20:00,20.8,20.88,20.79,20.86,353700.0,13.8104,13.8635,13.8038,13.8503,353700.0
2006-12-08 11:30:00,20.86,20.93,20.85,20.89,300900.0,13.8503,13.8967,13.8436,13.8702,300900.0
2006-12-08 11:40:00,20.89,20.9,20.83,20.89,210100.0,13.8702,13.8768,13.8303,13.8702,210100.0
2006-12-08 11:50:00,20.89,20.89,20.85,20.87,239100.0,13.8702,13.8702,13.8436,13.8569,239100.0
2006-12-08 12:00:00,20.88,20.9,20.85,20.86,310100.0,13.8635,13.8768,13.8436,13.8503,310100.0
2006-12-08 12:10:00,20.87,20.87,20.77,20.81,392600.0,13.8569,13.8569,13.7905,13.8171,392600.0
2006-12-08 12:20:00,20.81,20.86,20.81,20.85,290300.0,13.8171,13.8503,13.8171,13.8436,290300.0
2006-12-08 12:30:00,20.85,20.86,20.81,20.83,124000.0,13.8436,13.8503,13.8171,13.8303,124000.0
2006-12-08 12:40:00,20.83,20.85,20.83,20.84,108700.0,13.8303,13.8436,13.8303,13.837,108700.0
2006-12-08 12:50:00,20.85,20.85,20.83,20.84,87000.0,13.8436,13.8436,13.8303,13.837,87000.0
2006-12-08 13:00:00,20.85,20.85,20.82,20.83,109400.0,13.8436,13.8436,13.8237,13.8303,109400.0
2006-12-08 13:10:00,20.84,20.84,20.83,20.84,65700.0,13.837,13.837,13.8303,13.837,65700.0
2006-12-08 13:20:00,20.84,20.85,20.82,20.84,128800.0,13.837,13.8436,13.8237,13.837,128800.0
2006-12-08 13:30:00,20.85,20.85,20.83,20.84,193200.0,13.8436,13.8436,13.8303,13.837,193200.0
2006-12-08 13:40:00,20.84,20.84,20.81,20.81,164200.0,13.837,13.837,13.8171,13.8171,164200.0
2006-12-08 13:50:00,20.81,20.81,20.73,20.75,289500.0,13.8171,13.8171,13.7639,13.7772,289500.0
2006-12-08 14:00:00,20.74,20.79,20.7,20.79,233900.0,13.7706,13.8038,13.744,13.8038,233900.0
2006-12-08 14:10:00,20.78,20.8,20.76,20.79,145300.0,13.7971,13.8104,13.7839,13.8038,145300.0
2006-12-08 14:20:00,20.78,20.8,20.76,20.79,212800.0,13.7971,13.8104,13.7839,13.8038,212800.0
2006-12-08 14:30:00,20.79,20.79,20.74,20.75,155700.0,13.8038,13.8038,13.7706,13.7772,155700.0
2006-12-08 14:40:00,20.76,20.8,20.75,20.75,211800.0,13.7839,13.8104,13.7772,13.7772,211800.0
2006-12-08 14:50:00,20.76,20.8,20.74,20.75,321700.0,13.7839,13.8104,13.7706,13.7772,321700.0
2006-12-08 15:00:00,20.74,20.75,20.68,20.72,369200.0,13.7706,13.7772,13.7307,13.7573,369200.0
2006-12-08 15:10:00,20.71,20.75,20.69,20.69,271900.0,13.7507,13.7772,13.7374,13.7374,271900.0
2006-12-08 15:20:00,20.7,20.74,20.69,20.71,227400.0,13.744,13.7706,13.7374,13.7507,227400.0
2006-12-08 15:30:00,20.71,20.72,20.65,20.66,368200.0,13.7507,13.7573,13.7108,13.7175,368200.0
2006-12-08 15:40:00,20.65,20.71,20.61,20.68,847200.0,13.7108,13.7507,13.6843,13.7307,847200.0
2006-12-08 15:50:00,20.68,20.72,20.68,20.7,587900.0,13.7307,13.7573,13.7307,13.744,587900.0
2006-12-11 09:30:00,20.99,20.99,20.5,20.56,933700.0,13.9366,13.9366,13.6112,13.6511,933700.0
2006-12-11 09:40:00,20.56,20.62,20.54,20.55,453600.0,13.6511,13.6909,13.6378,13.6444,453600.0
2006-12-11 09:50:00,20.56,20.75,20.55,20.67,573000.0,13.6511,13.7772,13.6444,13.7241,573000.0
2006-12-11 10:00:00,20.67,20.68,20.59,20.68,535100.0,13.7241,13.7307,13.671,13.7307,535100.0
2006-12-11 10:10:00,20.68,20.74,20.68,20.69,508200.0,13.7307,13.7706,13.7307,13.7374,508200.0
2006-12-11 10:20:00,20.68,20.7,20.61,20.66,636800.0,13.7307,13.744,13.6843,13.7175,636800.0
2006-12-11 10:30:00,20.66,20.67,20.57,20.63,527900.0,13.7175,13.7241,13.6577,13.6975,527900.0
2006-12-11 10:40:00,20.63,20.63,20.54,20.6,366500.0,13.6975,13.6975,13.6378,13.6776,366500.0
2006-12-11 10:50:00,20.59,20.6,20.53,20.55,346000.0,13.671,13.6776,13.6311,13.6444,346000.0
2006-12-11 11:00:00,20.56,20.57,20.54,20.57,256100.0,13.6511,13.6577,13.6378,13.6577,256100.0
2006-12-11 11:10:00,20.57,20.6,20.56,20.59,188500.0,13.6577,13.6776,13.6511,13.671,188500.0
2006-12-11 11:20:00,20.58,20.59,20.56,20.57,168500.0,13.6643,13.671,13.6511,13.6577,168500.0
2006-12-11 11:30:00,20.58,20.59,20.57,20.58,121300.0,13.6643,13.671,13.6577,13.6643,121300.0
2006-12-11 11:40:00,20.58,20.59,20.53,20.55,312100.0,13.6643,13.671,13.6311,13.6444,312100.0
2006-12-11 11:50:00,20.55,20.57,20.54,20.57,116400.0,13.6444,13.6577,13.6378,13.6577,116400.0
2006-12-11 12:00:00,20.57,20.58,20.48,20.48,557300.0,13.6577,13.6643,13.5979,13.5979,557300.0
2006-12-11 12:10:00,20.48,20.49,20.45,20.45,416800.0,13.5979,13.6046,13.578,13.578,416800.0
2006-12-11 12:20:00,20.45,20.46,20.43,20.45,322500.0,13.578,13.5847,13.5647,13.578,322500.0
2006-12-11 12:30:00,20.45,20.46,20.42,20.43,233900.0,13.578,13.5847,13.5581,13.5647,233900.0
2006-12-11 12:40:00,20.44,20.44,20.39,20.41,321300.0,13.5714,13.5714,13.5382,13.5515,321300.0
2006-12-11 12:50:00,20.41,20.43,20.36,20.36,335800.0,13.5515,13.5647,13.5183,13.5183,335800.0
2006-12-11 13:00:00,20.37,20.39,20.36,20.37,367200.0,13.5249,13.5382,13.5183,13.5249,367200.0
2006-12-11 13:10:00,20.37,20.43,20.36,20.37,542600.0,13.5249,13.5647,13.5183,13.5249,542600.0
2006-12-11 13:20:00,20.37,20.4,20.36,20.38,317300.0,13.5249,13.5448,13.5183,13.5316,317300.0
2006-12-11 13:30:00,20.39,20.41,20.37,20.37,367900.0,13.5382,13.5515,13.5249,13.5249,367900.0
2006-12-11 13:40:00,20.38,20.4,20.36,20.38,182100.0,13.5316,13.5448,13.5183,13.5316,182100.0
2006-12-11 13:50:00,20.38,20.39,20.37,20.37,161000.0,13.5316,13.5382,13.5249,13.5249,161000.0
2006-12-11 14:00:00,20.38,20.38,20.36,20.38,176800.0,13.5316,13.5316,13.5183,13.5316,176800.0
2006-12-11 14:10:00,20.38,20.39,20.35,20.35,367100.0,13.5316,13.5382,13.5116,13.5116,367100.0
2006-12-11 14:20:00,20.36,20.36,20.32,20.34,276800.0,13.5183,13.5183,13.4917,13.505,276800.0
2006-12-11 14:30:00,20.34,20.35,20.33,20.34,239000.0,13.505,13.5116,13.4984,13.505,239000.0
2006-12-11 14:40:00,20.34,20.39,20.33,20.38,363600.0,13.505,13.5382,13.4984,13.5316,363600.0
2006-12-11 14:50:00,20.38,20.38,20.34,20.35,302400.0,13.5316,13.5316,13.505,13.5116,302400.0
2006-12-11 15:00:00,20.35,20.37,20.34,20.36,420900.0,13.5116,13.5249,13.505,13.5183,420900.0
2006-12-11 15:10:00,20.36,20.37,20.33,20.35,355400.0,13.5183,13.5249,13.4984,13.5116,355400.0
2006-12-11 15:20:00,20.35,20.36,20.3,20.31,689800.0,13.5116,13.5183,13.4784,13.4851,689800.0
2006-12-11 15:30:00,20.32,20.32,20.23,20.28,1460600.0,13.4917,13.4917,13.432,13.4652,1460600.0
2006-12-11 15:40:00,20.28,20.3,20.2,20.21,1009600.0,13.4652,13.4784,13.412,13.4187,1009600.0
2006-12-11 15:50:00,20.22,20.33,20.21,20.33,1239600.0,13.4253,13.4984,13.4187,13.4984,1239600.0
2006-12-12 09:30:00,20.0,20.1,19.6,19.89,3789600.0,13.2792,13.3456,13.0137,13.2062,3789600.0
2006-12-12 09:40:00,19.88,19.95,19.74,19.81,1647100.0,13.1996,13.246,13.1066,13.1531,1647100.0
2006-12-12 09:50:00,19.8,19.82,19.59,19.65,1657000.0,13.1465,13.1597,13.007,13.0469,1657000.0
2006-12-12 10:00:00,19.64,19.68,19.6,19.66,1539900.0,13.0402,13.0668,13.0137,13.0535,1539900.0
2006-12-12 10:10:00,19.66,19.75,19.62,19.73,1760000.0,13.0535,13.1133,13.0269,13.1,1760000.0
2006-12-12 10:20:00,19.73,19.76,19.66,19.69,1480500.0,13.1,13.1199,13.0535,13.0734,1480500.0
2006-12-12 10:30:00,19.69,19.74,19.68,19.73,963000.0,13.0734,13.1066,13.0668,13.1,963000.0
2006-12-12 10:40:00,19.73,19.78,19.71,19.76,1230300.0,13.1,13.1332,13.0867,13.1199,1230300.0
2006-12-12 10:50:00,19.77,19.79,19.65,19.77,801700.0,13.1265,13.1398,13.0469,13.1265,801700.0
2006-12-12 11:00:00,19.77,19.79,19.73,19.78,698000.0,13.1265,13.1398,13.1,13.1332,698000.0
2006-12-12 11:10:00,19.78,19.83,19.77,19.82,1270900.0,13.1332,13.1664,13.1265,13.1597,1270900.0
2006-12-12 11:20:00,19.82,19.89,19.81,19.83,992300.0,13.1597,13.2062,13.1531,13.1664,992300.0
2006-12-12 11:30:00,19.83,19.88,19.7,19.86,771700.0,13.1664,13.1996,13.0801,13.1863,771700.0
2006-12-12 11:40:00,19.87,19.9,19.82,19.9,746900.0,13.1929,13.2128,13.1597,13.2128,746900.0
2006-12-12 11:50:00,19.9,19.91,19.86,19.87,513900.0,13.2128,13.2195,13.1863,13.1929,513900.0
2006-12-12 12:00:00,19.88,19.89,19.79,19.8,599000.0,13.1996,13.2062,13.1398,13.1465,599000.0
2006-12-12 12:10:00,19.8,19.84,19.75,19.82,758000.0,13.1465,13.173,13.1133,13.1597,758000.0
2006-12-12 12:20:00,19.81,19.83,19.75,19.79,543900.0,13.1531,13.1664,13.1133,13.1398,543900.0
2006-12-12 12:30:00,19.78,19.82,19.73,19.82,398000.0,13.1332,13.1597,13.1,13.1597,398000.0
2006-12-12 12:40:00,19.82,19.83,19.79,19.79,265500.0,13.1597,13.1664,13.1398,13.1398,265500.0
2006-12-12 12:50:00,19.79,19.88,19.79,19.85,191900.0,13.1398,13.1996,13.1398,13.1797,191900.0
2006-12-12 13:00:00,19.85,19.87,19.84,19.85,179100.0,13.1797,13.1929,13.173,13.1797,179100.0
2006-12-12 13:10:00,19.86,19.86,19.85,19.86,168400.0,13.1863,13.1863,13.1797,13.1863,168400.0
2006-12-12 13:20:00,19.86,19.87,19.84,19.86,231200.0,13.1863,13.1929,13.173,13.1863,231200.0
2006-12-12 13:30:00,19.85,19.9,19.85,19.88,393900.0,13.1797,13.2128,13.1797,13.1996,393900.0
2006-12-12 13:40:00,19.88,19.88,19.84,19.86,220100.0,13.1996,13.1996,13.173,13.1863,220100.0
2006-12-12 13:50:00,19.85,19.89,19.75,19.87,384600.0,13.1797,13.2062,13.1133,13.1929,384600.0
2006-12-12 14:00:00,19.86,19.88,19.85,19.85,263200.0,13.1863,13.1996,13.1797,13.1797,263200.0
2006-12-12 14:10:00,19.85,19.87,19.81,19.85,438800.0,13.1797,13.1929,13.1531,13.1797,438800.0
2006-12-12 14:20:00,19.83,19.96,19.81,19.92,730800.0,13.1664,13.2527,13.1531,13.2261,730800.0
2006-12-12 14:30:00,19.92,19.93,19.81,19.81,444100.0,13.2261,13.2328,13.1531,13.1531,444100.0
2006-12-12 14:40:00,19.82,19.88,19.78,19.87,451700.0,13.1597,13.1996,13.1332,13.1929,451700.0
2006-12-12 14:50:00,19.87,19.9,19.81,19.86,450000.0,13.1929,13.2128,13.1531,13.1863,450000.0
2006-12-12 15:00:00,19.86,19.87,19.79,19.82,599600.0,13.1863,13.1929,13.1398,13.1597,599600.0
2006-12-12 15:10:00,19.82,19.83,19.7,19.7,1256200.0,13.1597,13.1664,13.0801,13.0801,1256200.0
2006-12-12 15:20:00,19.7,19.77,19.68,19.77,593400.0,13.0801,13.1265,13.0668,13.1265,593400.0
2006-12-12 15:30:00,19.77,19.77,19.69,19.75,724700.0,13.1265,13.1265,13.0734,13.1133,724700.0
2006-12-12 15:40:00,19.74,19.75,19.68,19.72,1244700.0,13.1066,13.1133,13.0668,13.0933,1244700.0
2006-12-12 15:50:00,19.71,19.77,19.68,19.77,1131600.0,13.0867,13.1265,13.0668,13.1265,1131600.0
2006-12-13 09:30:00,19.79,19.99,19.78,19.86,909800.0,13.1398,13.2726,13.1332,13.1863,909800.0
2006-12-13 09:40:00,19.86,19.87,19.69,19.71,599500.0,13.1863,13.1929,13.0734,13.0867,599500.0
2006-12-13 09:50:00,19.72,19.8,19.61,19.61,613800.0,13.0933,13.1465,13.0203,13.0203,613800.0
2006-12-13 10:00:00,19.62,19.68,19.6,19.64,881100.0,13.0269,13.0668,13.0137,13.0402,881100.0
2006-12-13 10:10:00,19.65,19.65,19.56,19.58,599000.0,13.0469,13.0469,12.9871,13.0004,599000.0
2006-12-13 10:20:00,19.58,19.62,19.52,19.54,606500.0,13.0004,13.0269,12.9605,12.9738,606500.0
2006-12-13 10:30:00,19.54,19.56,19.42,19.55,1305400.0,12.9738,12.9871,12.8941,12.9805,1305400.0
2006-12-13 10:40:00,19.55,19.6,19.5,19.56,500500.0,12.9805,13.0137,12.9473,12.9871,500500.0
2006-12-13 10:50:00,19.55,19.65,19.53,19.6,314000.0,12.9805,13.0469,12.9672,13.0137,314000.0
2006-12-13 11:00:00,19.61,19.61,19.55,19.55,346000.0,13.0203,13.0203,12.9805,12.9805,346000.0
2006-12-13 11:10:00,19.55,19.61,19.53,19.59,346000.0,12.9805,13.0203,12.9672,13.007,346000.0
2006-12-13 11:20:00,19.6,19.6,19.55,19.59,228500.0,13.0137,13.0137,12.9805,13.007,228500.0
2006-12-13 11:30:00,19.58,19.64,19.54,19.54,328300.0,13.0004,13.0402,12.9738,12.9738,328300.0
2006-12-13 11:40:00,19.54,19.57,19.51,19.55,226600.0,12.9738,12.9937,12.9539,12.9805,226600.0
2006-12-13 11:50:00,19.55,19.58,19.54,19.57,159000.0,12.9805,13.0004,12.9738,12.9937,159000.0
2006-12-13 12:00:00,19.57,19.65,19.55,19.56,202700.0,12.9937,13.0469,12.9805,12.9871,202700.0
2006-12-13 12:10:00,19.55,19.59,19.55,19.58,126400.0,12.9805,13.007,12.9805,13.0004,126400.0
2006-12-13 12:20:00,19.59,19.64,19.57,19.57,145200.0,13.007,13.0402,12.9937,12.9937,145200.0
2006-12-13 12:30:00,19.57,19.62,19.57,19.6,229700.0,12.9937,13.0269,12.9937,13.0137,229700.0
2006-12-13 12:40:00,19.6,19.63,19.6,19.62,137400.0,13.0137,13.0336,13.0137,13.0269,137400.0
2006-12-13 12:50:00,19.61,19.67,19.6,19.67,228600.0,13.0203,13.0601,13.0137,13.0601,228600.0
2006-12-13 13:00:00,19.67,19.68,19.6,19.68,250400.0,13.0601,13.0668,13.0137,13.0668,250400.0
2006-12-13 13:10:00,19.67,19.71,19.66,19.69,208200.0,13.0601,13.0867,13.0535,13.0734,208200.0
2006-12-13 13:20:00,19.7,19.75,19.67,19.7,242900.0,13.0801,13.1133,13.0601,13.0801,242900.0
2006-12-13 13:30:00,19.7,19.7,19.6,19.6,188800.0,13.0801,13.0801,13.0137,13.0137,188800.0
2006-12-13 13:40:00,19.6,19.69,19.59,19.62,257300.0,13.0137,13.0734,13.007,13.0269,257300.0
2006-12-13 13:50:00,19.63,19.65,19.58,19.62,196800.0,13.0336,13.0469,13.0004,13.0269,196800.0
2006-12-13 14:00:00,19.62,19.69,19.62,19.69,159700.0,13.0269,13.0734,13.0269,13.0734,159700.0
2006-12-13 14:10:00,19.69,19.73,19.68,19.73,392300.0,13.0734,13.1,13.0668,13.1,392300.0
2006-12-13 14:20:00,19.72,19.73,19.68,19.7,199200.0,13.0933,13.1,13.0668,13.0801,199200.0
2006-12-13 14:30:00,19.7,19.71,19.66,19.69,233000.0,13.0801,13.0867,13.0535,13.0734,233000.0
2006-12-13 14:40:00,19.7,19.7,19.64,19.65,142400.0,13.0801,13.0801,13.0402,13.0469,142400.0
2006-12-13 14:50:00,19.65,19.66,19.59,19.63,317300.0,13.0469,13.0535,13.007,13.0336,317300.0
2006-12-13 15:00:00,19.62,19.69,19.62,19.65,204500.0,13.0269,13.0734,13.0269,13.0469,204500.0
2006-12-13 15:10:00,19.65,19.66,19.6,19.63,202300.0,13.0469,13.0535,13.0137,13.0336,202300.0
2006-12-13 15:20:00,19.63,19.64,19.6,19.61,173800.0,13.0336,13.0402,13.0137,13.0203,173800.0
2006-12-13 15:30:00,19.61,19.65,19.6,19.63,278000.0,13.0203,13.0469,13.0137,13.0336,278000.0
2006-12-13 15:40:00,19.62,19.64,19.57,19.57,532700.0,13.0269,13.0402,12.9937,12.9937,532700.0
2006-12-13 15:50:00,19.58,19.68,19.55,19.57,863000.0,13.0004,13.0668,12.9805,12.9937,863000.0
2006-12-14 09:30:00,19.68,19.7,19.5,19.69,508200.0,13.0668,13.0801,12.9473,13.0734,508200.0
2006-12-14 09:40:00,19.69,19.88,19.67,19.83,736500.0,13.0734,13.1996,13.0601,13.1664,736500.0
2006-12-14 09:50:00,19.83,19.95,19.78,19.92,624000.0,13.1664,13.246,13.1332,13.2261,624000.0
2006-12-14 10:00:00,19.92,19.94,19.88,19.92,606600.0,13.2261,13.2394,13.1996,13.2261,606600.0
2006-12-14 10:10:00,19.92,19.92,19.81,19.85,496800.0,13.2261,13.2261,13.1531,13.1797,496800.0
2006-12-14 10:20:00,19.85,19.92,19.81,19.92,418700.0,13.1797,13.2261,13.1531,13.2261,418700.0
2006-12-14 10:30:00,19.92,19.94,19.83,19.92,496600.0,13.2261,13.2394,13.1664,13.2261,496600.0
2006-12-14 10:40:00,19.92,19.98,19.9,19.94,742000.0,13.2261,13.266,13.2128,13.2394,742000.0
2006-12-14 10:50:00,19.94,19.95,19.85,19.92,254500.0,13.2394,13.246,13.1797,13.2261,254500.0
2006-12-14 11:00:00,19.91,19.94,19.88,19.91,192600.0,13.2195,13.2394,13.1996,13.2195,192600.0
2006-12-14 11:10:00,19.92,19.94,19.9,19.93,212900.0,13.2261,13.2394,13.2128,13.2328,212900.0
2006-12-14 11:20:00,19.93,19.94,19.88,19.9,867000.0,13.2328,13.2394,13.1996,13.2128,867000.0
2006-12-14 11:30:00,19.9,19.91,19.87,19.89,261800.0,13.2128,13.2195,13.1929,13.2062,261800.0
2006-12-14 11:40:00,19.89,19.9,19.87,19.88,213700.0,13.2062,13.2128,13.1929,13.1996,213700.0
2006-12-14 11:50:00,19.88,19.89,19.84,19.88,425000.0,13.1996,13.2062,13.173,13.1996,425000.0
2006-12-14 12:00:00,19.88,19.9,19.85,19.89,682100.0,13.1996,13.2128,13.1797,13.2062,682100.0
2006-12-14 12:10:00,19.88,19.9,19.85,19.86,252400.0,13.1996,13.2128,13.1797,13.1863,252400.0
2006-12-14 12:20:00,19.85,19.86,19.75,19.8,557200.0,13.1797,13.1863,13.1133,13.1465,557200.0
2006-12-14 12:30:00,19.8,19.85,19.79,19.84,406500.0,13.1465,13.1797,13.1398,13.173,406500.0
2006-12-14 12:40:00,19.84,19.85,19.82,19.83,202100.0,13.173,13.1797,13.1597,13.1664,202100.0
2006-12-14 12:50:00,19.84,19.85,19.78,19.84,254600.0,13.173,13.1797,13.1332,13.173,254600.0
2006-12-14 13:00:00,19.83,19.86,19.79,19.83,197000.0,13.1664,13.1863,13.1398,13.1664,197000.0
2006-12-14 13:10:00,19.83,19.86,19.77,19.84,621800.0,13.1664,13.1863,13.1265,13.173,621800.0
2006-12-14 13:20:00,19.85,19.85,19.78,19.78,138700.0,13.1797,13.1797,13.1332,13.1332,138700.0
2006-12-14 13:30:00,19.79,19.85,19.78,19.79,108100.0,13.1398,13.1797,13.1332,13.1398,108100.0
2006-12-14 13:40:00,19.8,19.84,19.79,19.82,119000.0,13.1465,13.173,13.1398,13.1597,119000.0
2006-12-14 13:50:00,19.82,19.85,19.81,19.85,144500.0,13.1597,13.1797,13.1531,13.1797,144500.0
2006-12-14 14:00:00,19.85,19.85,19.83,19.84,466200.0,13.1797,13.1797,13.1664,13.173,466200.0
2006-12-14 14:10:00,19.84,19.85,19.81,19.82,188600.0,13.173,13.1797,13.1531,13.1597,188600.0
2006-12-14 14:20:00,19.83,19.85,19.8,19.81,137600.0,13.1664,13.1797,13.1465,13.1531,137600.0
2006-12-14 14:30:00,19.81,19.84,19.81,19.83,172700.0,13.1531,13.173,13.1531,13.1664,172700.0
2006-12-14 14:40:00,19.83,19.86,19.82,19.85,215300.0,13.1664,13.1863,13.1597,13.1797,215300.0
2006-12-14 14:50:00,19.85,19.86,19.82,19.82,248500.0,13.1797,13.1863,13.1597,13.1597,248500.0
2006-12-14 15:00:00,19.83,19.84,19.81,19.82,492300.0,13.1664,13.173,13.1531,13.1597,492300.0
2006-12-14 15:10:00,19.81,19.82,19.78,19.81,264600.0,13.1531,13.1597,13.1332,13.1531,264600.0
2006-12-14 15:20:00,19.81,19.82,19.78,19.78,304800.0,13.1531,13.1597,13.1332,13.1332,304800.0
2006-12-14 15:30:00,19.78,19.81,19.77,19.81,200400.0,13.1332,13.1531,13.1265,13.1531,200400.0
2006-12-14 15:40:00,19.81,19.83,19.75,19.77,591000.0,13.1531,13.1664,13.1133,13.1265,591000.0
2006-12-14 15:50:00,19.78,19.9,19.77,19.79,1021700.0,13.1332,13.2128,13.1265,13.1398,1021700.0
2006-12-15 09:30:00,19.98,20.1,19.81,19.93,2883100.0,13.266,13.3456,13.1531,13.2328,2883100.0
2006-12-15 09:40:00,19.93,19.94,19.81,19.84,408700.0,13.2328,13.2394,13.1531,13.173,408700.0
2006-12-15 09:50:00,19.83,19.84,19.76,19.76,520000.0,13.1664,13.173,13.1199,13.1199,520000.0
2006-12-15 10:00:00,19.76,19.77,19.67,19.68,533700.0,13.1199,13.1265,13.0601,13.0668,533700.0
2006-12-15 10:10:00,19.68,19.76,19.66,19.67,387700.0,13.0668,13.1199,13.0535,13.0601,387700.0
2006-12-15 10:20:00,19.66,19.68,19.6,19.64,486200.0,13.0535,13.0668,13.0137,13.0402,486200.0
2006-12-15 10:30:00,19.65,19.77,19.63,19.77,353500.0,13.0469,13.1265,13.0336,13.1265,353500.0
2006-12-15 10:40:00,19.77,19.77,19.64,19.66,265700.0,13.1265,13.1265,13.0402,13.0535,265700.0
2006-12-15 10:50:00,19.66,19.71,19.63,19.7,321300.0,13.0535,13.0867,13.0336,13.0801,321300.0
2006-12-15 11:00:00,19.69,19.71,19.65,19.67,233400.0,13.0734,13.0867,13.0469,13.0601,233400.0
2006-12-15 11:10:00,19.67,19.7,19.63,19.63,225800.0,13.0601,13.0801,13.0336,13.0336,225800.0
2006-12-15 11:20:00,19.64,19.66,19.58,19.63,485500.0,13.0402,13.0535,13.0004,13.0336,485500.0
2006-12-15 11:30:00,19.64,19.69,19.52,19.53,790600.0,13.0402,13.0734,12.9605,12.9672,790600.0
2006-12-15 11:40:00,19.53,19.55,19.43,19.43,681300.0,12.9672,12.9805,12.9008,12.9008,681300.0
2006-12-15 11:50:00,19.43,19.47,19.4,19.44,692500.0,12.9008,12.9273,12.8809,12.9074,692500.0
2006-12-15 12:00:00,19.45,19.45,19.41,19.44,357800.0,12.9141,12.9141,12.8875,12.9074,357800.0
2006-12-15 12:10:00,19.45,19.48,19.44,19.45,297200.0,12.9141,12.934,12.9074,12.9141,297200.0
2006-12-15 12:20:00,19.45,19.53,19.45,19.48,543700.0,12.9141,12.9672,12.9141,12.934,543700.0
2006-12-15 12:30:00,19.48,19.57,19.44,19.56,320300.0,12.934,12.9937,12.9074,12.9871,320300.0
2006-12-15 12:40:00,19.57,19.63,19.56,19.6,346800.0,12.9937,13.0336,12.9871,13.0137,346800.0
2006-12-15 12:50:00,19.61,19.61,19.55,19.58,160300.0,13.0203,13.0203,12.9805,13.0004,160300.0
2006-12-15 13:00:00,19.58,19.58,19.55,19.56,94300.0,13.0004,13.0004,12.9805,12.9871,94300.0
2006-12-15 13:10:00,19.57,19.58,19.55,19.56,127500.0,12.9937,13.0004,12.9805,12.9871,127500.0
2006-12-15 13:20:00,19.57,19.57,19.5,19.52,188000.0,12.9937,12.9937,12.9473,12.9605,188000.0
2006-12-15 13:30:00,19.51,19.52,19.46,19.47,252400.0,12.9539,12.9605,12.9207,12.9273,252400.0
2006-12-15 13:40:00,19.46,19.47,19.43,19.45,387500.0,12.9207,12.9273,12.9008,12.9141,387500.0
2006-12-15 13:50:00,19.43,19.46,19.41,19.45,530800.0,12.9008,12.9207,12.8875,12.9141,530800.0
2006-12-15 14:00:00,19.45,19.46,19.41,19.42,377200.0,12.9141,12.9207,12.8875,12.8941,377200.0
2006-12-15 14:10:00,19.43,19.49,19.4,19.48,448800.0,12.9008,12.9406,12.8809,12.934,448800.0
2006-12-15 14:20:00,19.49,19.54,19.47,19.47,421200.0,12.9406,12.9738,12.9273,12.9273,421200.0
2006-12-15 14:30:00,19.47,19.53,19.47,19.53,221600.0,12.9273,12.9672,12.9273,12.9672,221600.0
2006-12-15 14:40:00,19.52,19.54,19.47,19.49,283600.0,12.9605,12.9738,12.9273,12.9406,283600.0
2006-12-15 14:50:00,19.5,19.5,19.46,19.47,191400.0,12.9473,12.9473,12.9207,12.9273,191400.0
2006-12-15 15:00:00,19.47,19.54,19.46,19.52,249800.0,12.9273,12.9738,12.9207,12.9605,249800.0
2006-12-15 15:10:00,19.53,19.54,19.49,19.54,254800.0,12.9672,12.9738,12.9406,12.9738,254800.0
2006-12-15 15:20:00,19.54,19.55,19.5,19.52,295200.0,12.9738,12.9805,12.9473,12.9605,295200.0
2006-12-15 15:30:00,19.53,19.53,19.44,19.46,568000.0,12.9672,12.9672,12.9074,12.9207,568000.0
2006-12-15 15:40:00,19.46,19.53,19.4,19.46,888100.0,12.9207,12.9672,12.8809,12.9207,888100.0
2006-12-15 15:50:00,19.46,19.52,19.45,19.49,1488000.0,12.9207,12.9605,12.9141,12.9406,1488000.0
2006-12-18 09:30:00,19.71,19.83,19.53,19.79,630200.0,13.0867,13.1664,12.9672,13.1398,630200.0
2006-12-18 09:40:00,19.8,19.83,19.66,19.7,635000.0,13.1465,13.1664,13.0535,13.0801,635000.0
2006-12-18 09:50:00,19.69,19.78,19.68,19.77,462500.0,13.0734,13.1332,13.0668,13.1265,462500.0
2006-12-18 10:00:00,19.77,19.86,19.75,19.79,1045900.0,13.1265,13.1863,13.1133,13.1398,1045900.0
2006-12-18 10:10:00,19.79,19.84,19.79,19.83,189300.0,13.1398,13.173,13.1398,13.1664,189300.0
2006-12-18 10:20:00,19.83,19.84,19.78,19.79,486800.0,13.1664,13.173,13.1332,13.1398,486800.0
2006-12-18 10:30:00,19.79,19.85,19.78,19.81,391400.0,13.1398,13.1797,13.1332,13.1531,391400.0
2006-12-18 10:40:00,19.82,19.84,19.75,19.77,282900.0,13.1597,13.173,13.1133,13.1265,282900.0
2006-12-18 10:50:00,19.78,19.84,19.77,19.81,218200.0,13.1332,13.173,13.1265,13.1531,218200.0
2006-12-18 11:00:00,19.81,19.83,19.79,19.81,316600.0,13.1531,13.1664,13.1398,13.1531,316600.0
2006-12-18 11:10:00,19.81,19.83,19.78,19.81,196600.0,13.1531,13.1664,13.1332,13.1531,196600.0
2006-12-18 11:20:00,19.81,19.91,19.81,19.89,410600.0,13.1531,13.2195,13.1531,13.2062,410600.0
2006-12-18 11:30:00,19.89,19.9,19.81,19.81,338000.0,13.2062,13.2128,13.1531,13.1531,338000.0
2006-12-18 11:40:00,19.81,19.82,19.74,19.76,223200.0,13.1531,13.1597,13.1066,13.1199,223200.0
2006-12-18 11:50:00,19.75,19.8,19.72,19.72,206800.0,13.1133,13.1465,13.0933,13.0933,206800.0
2006-12-18 12:00:00,19.73,19.73,19.65,19.69,380700.0,13.1,13.1,13.0469,13.0734,380700.0
2006-12-18 12:10:00,19.69,19.7,19.59,19.59,346600.0,13.0734,13.0801,13.007,13.007,346600.0
2006-12-18 12:20:00,19.59,19.67,19.58,19.66,263200.0,13.007,13.0601,13.0004,13.0535,263200.0
2006-12-18 12:30:00,19.65,19.71,19.63,19.65,217100.0,13.0469,13.0867,13.0336,13.0469,217100.0
2006-12-18 12:40:00,19.65,19.66,19.61,19.61,170200.0,13.0469,13.0535,13.0203,13.0203,170200.0
2006-12-18 12:50:00,19.6,19.62,19.6,19.6,107300.0,13.0137,13.0269,13.0137,13.0137,107300.0
2006-12-18 13:00:00,19.61,19.61,19.56,19.57,232500.0,13.0203,13.0203,12.9871,12.9937,232500.0
2006-12-18 13:10:00,19.57,19.58,19.53,19.58,219000.0,12.9937,13.0004,12.9672,13.0004,219000.0
2006-12-18 13:20:00,19.58,19.61,19.55,19.56,178900.0,13.0004,13.0203,12.9805,12.9871,178900.0
2006-12-18 13:30:00,19.57,19.65,19.56,19.63,270600.0,12.9937,13.0469,12.9871,13.0336,270600.0
2006-12-18 13:40:00,19.64,19.75,19.63,19.72,349700.0,13.0402,13.1133,13.0336,13.0933,349700.0
2006-12-18 13:50:00,19.72,19.73,19.71,19.71,98000.0,13.0933,13.1,13.0867,13.0867,98000.0
2006-12-18 14:00:00,19.72,19.72,19.7,19.7,187000.0,13.0933,13.0933,13.0801,13.0801,187000.0
2006-12-18 14:10:00,19.7,19.72,19.69,19.72,119800.0,13.0801,13.0933,13.0734,13.0933,119800.0
2006-12-18 14:20:00,19.72,19.72,19.65,19.66,133400.0,13.0933,13.0933,13.0469,13.0535,133400.0
2006-12-18 14:30:00,19.66,19.67,19.63,19.64,150100.0,13.0535,13.0601,13.0336,13.0402,150100.0
2006-12-18 14:40:00,19.64,19.65,19.55,19.55,254800.0,13.0402,13.0469,12.9805,12.9805,254800.0
2006-12-18 14:50:00,19.55,19.58,19.52,19.55,313800.0,12.9805,13.0004,12.9605,12.9805,313800.0
2006-12-18 15:00:00,19.54,19.57,19.5,19.51,225800.0,12.9738,12.9937,12.9473,12.9539,225800.0
2006-12-18 15:10:00,19.52,19.52,19.49,19.49,368000.0,12.9605,12.9605,12.9406,12.9406,368000.0
2006-12-18 15:20:00,19.49,19.54,19.44,19.52,419400.0,12.9406,12.9738,12.9074,12.9605,419400.0
2006-12-18 15:30:00,19.52,19.59,19.51,19.53,354700.0,12.9605,13.007,12.9539,12.9672,354700.0
2006-12-18 15:40:00,19.54,19.54,19.5,19.52,420200.0,12.9738,12.9738,12.9473,12.9605,420200.0
2006-12-18 15:50:00,19.53,19.59,19.52,19.55,439300.0,12.9672,13.007,12.9605,12.9805,439300.0
2006-12-19 09:30:00,19.15,19.31,18.71,18.96,1785600.0,12.7149,12.8211,12.4227,12.5887,1785600.0
2006-12-19 09:40:00,18.94,19.24,18.92,19.03,916700.0,12.5754,12.7746,12.5622,12.6352,916700.0
2006-12-19 09:50:00,19.03,19.1,18.97,18.99,1379300.0,12.6352,12.6817,12.5954,12.6086,1379300.0
2006-12-19 10:00:00,18.99,19.2,18.97,19.07,867400.0,12.6086,12.7481,12.5954,12.6618,867400.0
2006-12-19 10:10:00,19.07,19.14,19.0,19.04,1052800.0,12.6618,12.7082,12.6153,12.6418,1052800.0
2006-12-19 10:20:00,19.04,19.14,19.0,19.04,533300.0,12.6418,12.7082,12.6153,12.6418,533300.0
2006-12-19 10:30:00,19.03,19.05,18.99,18.99,519300.0,12.6352,12.6485,12.6086,12.6086,519300.0
2006-12-19 10:40:00,18.99,19.1,18.96,19.09,428800.0,12.6086,12.6817,12.5887,12.675,428800.0
2006-12-19 10:50:00,19.08,19.11,19.01,19.05,427900.0,12.6684,12.6883,12.6219,12.6485,427900.0
2006-12-19 11:00:00,19.05,19.08,19.01,19.04,415600.0,12.6485,12.6684,12.6219,12.6418,415600.0
2006-12-19 11:10:00,19.04,19.05,18.95,18.97,393100.0,12.6418,12.6485,12.5821,12.5954,393100.0
2006-12-19 11:20:00,18.97,19.06,18.96,18.99,418700.0,12.5954,12.6551,12.5887,12.6086,418700.0
2006-12-19 11:30:00,18.98,19.02,18.95,18.98,426600.0,12.602,12.6286,12.5821,12.602,426600.0
2006-12-19 11:40:00,18.98,19.08,18.96,19.05,437600.0,12.602,12.6684,12.5887,12.6485,437600.0
2006-12-19 11:50:00,19.05,19.06,18.98,18.99,417500.0,12.6485,12.6551,12.602,12.6086,417500.0
2006-12-19 12:00:00,19.0,19.07,18.99,19.0,542000.0,12.6153,12.6618,12.6086,12.6153,542000.0
2006-12-19 12:10:00,19.0,19.03,18.95,18.95,398700.0,12.6153,12.6352,12.5821,12.5821,398700.0
2006-12-19 12:20:00,18.95,19.03,18.91,19.0,783500.0,12.5821,12.6352,12.5555,12.6153,783500.0
2006-12-19 12:30:00,19.0,19.04,18.9,18.92,416000.0,12.6153,12.6418,12.5489,12.5622,416000.0
2006-12-19 12:40:00,18.93,18.99,18.88,18.95,418300.0,12.5688,12.6086,12.5356,12.5821,418300.0
2006-12-19 12:50:00,18.95,18.98,18.89,18.89,379700.0,12.5821,12.602,12.5422,12.5422,379700.0
2006-12-19 13:00:00,18.89,18.93,18.88,18.88,354900.0,12.5422,12.5688,12.5356,12.5356,354900.0
2006-12-19 13:10:00,18.88,18.92,18.85,18.87,394400.0,12.5356,12.5622,12.5157,12.529,394400.0
2006-12-19 13:20:00,18.87,18.9,18.86,18.89,284500.0,12.529,12.5489,12.5223,12.5422,284500.0
2006-12-19 13:30:00,18.89,18.97,18.88,18.92,301500.0,12.5422,12.5954,12.5356,12.5622,301500.0
2006-12-19 13:40:00,18.92,19.0,18.91,18.97,286600.0,12.5622,12.6153,12.5555,12.5954,286600.0
2006-12-19 13:50:00,18.97,18.98,18.92,18.95,238300.0,12.5954,12.602,12.5622,12.5821,238300.0
2006-12-19 14:00:00,18.95,18.99,18.95,18.96,618100.0,12.5821,12.6086,12.5821,12.5887,618100.0
2006-12-19 14:10:00,18.96,18.98,18.94,18.98,424500.0,12.5887,12.602,12.5754,12.602,424500.0
2006-12-19 14:20:00,18.97,18.99,18.95,18.97,795400.0,12.5954,12.6086,12.5821,12.5954,795400.0
2006-12-19 14:30:00,18.97,18.98,18.94,18.97,311000.0,12.5954,12.602,12.5754,12.5954,311000.0
2006-12-19 14:40:00,18.98,18.98,18.93,18.96,393300.0,12.602,12.602,12.5688,12.5887,393300.0
2006-12-19 14:50:00,18.96,18.98,18.95,18.97,529400.0,12.5887,12.602,12.5821,12.5954,529400.0
2006-12-19 15:00:00,18.98,19.02,18.97,18.99,1098300.0,12.602,12.6286,12.5954,12.6086,1098300.0
2006-12-19 15:10:00,18.99,19.01,18.98,19.0,686400.0,12.6086,12.6219,12.602,12.6153,686400.0
2006-12-19 15:20:00,19.0,19.0,18.98,19.0,495100.0,12.6153,12.6153,12.602,12.6153,495100.0
2006-12-19 15:30:00,18.99,19.0,18.95,18.97,604200.0,12.6086,12.6153,12.5821,12.5954,604200.0
2006-12-19 15:40:00,18.96,18.97,18.9,18.96,888600.0,12.5887,12.5954,12.5489,12.5887,888600.0
2006-12-19 15:50:00,18.95,18.99,18.95,18.95,786600.0,12.5821,12.6086,12.5821,12.5821,786600.0
2006-12-20 09:30:00,19.09,19.16,19.01,19.02,664300.0,12.675,12.7215,12.6219,12.6286,664300.0
2006-12-20 09:40:00,19.02,19.12,18.95,19.12,583100.0,12.6286,12.695,12.5821,12.695,583100.0
2006-12-20 09:50:00,19.12,19.19,19.06,19.18,434600.0,12.695,12.7414,12.6551,12.7348,434600.0
2006-12-20 10:00:00,19.18,19.3,19.18,19.28,530200.0,12.7348,12.8145,12.7348,12.8012,530200.0
2006-12-20 10:10:00,19.28,19.32,19.22,19.25,505000.0,12.8012,12.8278,12.7614,12.7813,505000.0
2006-12-20 10:20:00,19.26,19.42,19.23,19.41,459800.0,12.7879,12.8941,12.768,12.8875,459800.0
2006-12-20 10:30:00,19.41,19.51,19.41,19.46,1304800.0,12.8875,12.9539,12.8875,12.9207,1304800.0
2006-12-20 10:40:00,19.47,19.64,19.46,19.51,694500.0,12.9273,13.0402,12.9207,12.9539,694500.0
2006-12-20 10:50:00,19.5,19.52,19.43,19.47,367400.0,12.9473,12.9605,12.9008,12.9273,367400.0
2006-12-20 11:00:00,19.47,19.56,19.47,19.5,458600.0,12.9273,12.9871,12.9273,12.9473,458600.0
2006-12-20 11:10:00,19.5,19.5,19.42,19.42,246200.0,12.9473,12.9473,12.8941,12.8941,246200.0
2006-12-20 11:20:00,19.42,19.43,19.31,19.36,622400.0,12.8941,12.9008,12.8211,12.8543,622400.0
2006-12-20 11:30:00,19.36,19.42,19.34,19.42,716000.0,12.8543,12.8941,12.841,12.8941,716000.0
2006-12-20 11:40:00,19.42,19.44,19.36,19.39,370900.0,12.8941,12.9074,12.8543,12.8742,370900.0
2006-12-20 11:50:00,19.38,19.42,19.38,19.4,236600.0,12.8676,12.8941,12.8676,12.8809,236600.0
2006-12-20 12:00:00,19.4,19.42,19.39,19.4,213000.0,12.8809,12.8941,12.8742,12.8809,213000.0
2006-12-20 12:10:00,19.39,19.41,19.36,19.39,199100.0,12.8742,12.8875,12.8543,12.8742,199100.0
2006-12-20 12:20:00,19.39,19.4,19.37,19.37,188000.0,12.8742,12.8809,12.8609,12.8609,188000.0
2006-12-20 12:30:00,19.37,19.39,19.33,19.35,264200.0,12.8609,12.8742,12.8344,12.8477,264200.0
2006-12-20 12:40:00,19.34,19.36,19.32,19.32,209400.0,12.841,12.8543,12.8278,12.8278,209400.0
2006-12-20 12:50:00,19.31,19.35,19.31,19.35,140200.0,12.8211,12.8477,12.8211,12.8477,140200.0
2006-12-20 13:00:00,19.35,19.35,19.31,19.32,198700.0,12.8477,12.8477,12.8211,12.8278,198700.0
2006-12-20 13:10:00,19.32,19.32,19.26,19.29,326100.0,12.8278,12.8278,12.7879,12.8078,326100.0
2006-12-20 13:20:00,19.3,19.3,19.26,19.26,196500.0,12.8145,12.8145,12.7879,12.7879,196500.0
2006-12-20 13:30:00,19.26,19.26,19.2,19.24,845100.0,12.7879,12.7879,12.7481,12.7746,845100.0
2006-12-20 13:40:00,19.24,19.25,19.18,19.23,202800.0,12.7746,12.7813,12.7348,12.768,202800.0
2006-12-20 13:50:00,19.23,19.26,19.22,19.24,223100.0,12.768,12.7879,12.7614,12.7746,223100.0
2006-12-20 14:00:00,19.25,19.3,19.24,19.28,138200.0,12.7813,12.8145,12.7746,12.8012,138200.0
2006-12-20 14:10:00,19.28,19.3,19.19,19.25,1079800.0,12.8012,12.8145,12.7414,12.7813,1079800.0
2006-12-20 14:20:00,19.24,19.3,19.23,19.25,263600.0,12.7746,12.8145,12.768,12.7813,263600.0
2006-12-20 14:30:00,19.25,19.26,19.22,19.24,302400.0,12.7813,12.7879,12.7614,12.7746,302400.0
2006-12-20 14:40:00,19.24,19.26,19.24,19.25,535300.0,12.7746,12.7879,12.7746,12.7813,535300.0
2006-12-20 14:50:00,19.25,19.25,19.21,19.25,277700.0,12.7813,12.7813,12.7547,12.7813,277700.0
2006-12-20 15:00:00,19.23,19.24,19.21,19.23,413100.0,12.768,12.7746,12.7547,12.768,413100.0
2006-12-20 15:10:00,19.22,19.25,19.19,19.2,549400.0,12.7614,12.7813,12.7414,12.7481,549400.0
2006-12-20 15:20:00,19.19,19.26,19.19,19.25,451800.0,12.7414,12.7879,12.7414,12.7813,451800.0
2006-12-20 15:30:00,19.25,19.26,19.22,19.24,370000.0,12.7813,12.7879,12.7614,12.7746,370000.0
2006-12-20 15:40:00,19.24,19.25,19.23,19.25,543500.0,12.7746,12.7813,12.768,12.7813,543500.0
2006-12-20 15:50:00,19.25,19.25,19.16,19.18,1435300.0,12.7813,12.7813,12.7215,12.7348,1435300.0
2006-12-21 09:30:00,19.2,19.23,19.0,19.06,759600.0,12.7481,12.768,12.6153,12.6551,759600.0
2006-12-21 09:40:00,19.06,19.13,19.02,19.03,430100.0,12.6551,12.7016,12.6286,12.6352,430100.0
2006-12-21 09:50:00,19.04,19.04,18.88,18.92,741300.0,12.6418,12.6418,12.5356,12.5622,741300.0
2006-12-21 10:00:00,18.91,19.06,18.89,19.02,731700.0,12.5555,12.6551,12.5422,12.6286,731700.0
2006-12-21 10:10:00,19.03,19.03,18.92,18.94,375200.0,12.6352,12.6352,12.5622,12.5754,375200.0
2006-12-21 10:20:00,18.93,18.98,18.88,18.96,610100.0,12.5688,12.602,12.5356,12.5887,610100.0
2006-12-21 10:30:00,18.96,18.98,18.92,18.92,448500.0,12.5887,12.602,12.5622,12.5622,448500.0
2006-12-21 10:40:00,18.93,19.0,18.9,18.9,536600.0,12.5688,12.6153,12.5489,12.5489,536600.0
2006-12-21 10:50:00,18.9,18.91,18.82,18.84,676700.0,12.5489,12.5555,12.4958,12.509,676700.0
2006-12-21 11:00:00,18.84,18.85,18.8,18.81,381600.0,12.509,12.5157,12.4825,12.4891,381600.0
2006-12-21 11:10:00,18.81,18.88,18.8,18.86,399500.0,12.4891,12.5356,12.4825,12.5223,399500.0
2006-12-21 11:20:00,18.86,18.97,18.84,18.94,737700.0,12.5223,12.5954,12.509,12.5754,737700.0
2006-12-21 11:30:00,18.95,19.03,18.94,19.01,537100.0,12.5821,12.6352,12.5754,12.6219,537100.0
2006-12-21 11:40:00,19.02,19.1,19.0,19.01,441900.0,12.6286,12.6817,12.6153,12.6219,441900.0
2006-12-21 11:50:00,19.01,19.06,18.97,19.02,339300.0,12.6219,12.6551,12.5954,12.6286,339300.0
2006-12-21 12:00:00,19.03,19.03,18.94,19.0,447200.0,12.6352,12.6352,12.5754,12.6153,447200.0
2006-12-21 12:10:00,19.0,19.03,18.98,19.0,933300.0,12.6153,12.6352,12.602,12.6153,933300.0
2006-12-21 12:20:00,19.01,19.05,18.99,19.01,326300.0,12.6219,12.6485,12.6086,12.6219,326300.0
2006-12-21 12:30:00,19.01,19.03,18.99,19.0,615600.0,12.6219,12.6352,12.6086,12.6153,615600.0
2006-12-21 12:40:00,19.0,19.01,18.98,18.99,204800.0,12.6153,12.6219,12.602,12.6086,204800.0
2006-12-21 12:50:00,18.99,19.01,18.99,19.0,356000.0,12.6086,12.6219,12.6086,12.6153,356000.0
2006-12-21 13:00:00,19.01,19.01,18.98,19.0,304800.0,12.6219,12.6219,12.602,12.6153,304800.0
2006-12-21 13:10:00,19.0,19.06,18.99,19.03,566100.0,12.6153,12.6551,12.6086,12.6352,566100.0
2006-12-21 13:20:00,19.04,19.05,18.99,19.0,262500.0,12.6418,12.6485,12.6086,12.6153,262500.0
2006-12-21 13:30:00,19.0,19.0,18.94,18.94,212100.0,12.6153,12.6153,12.5754,12.5754,212100.0
2006-12-21 13:40:00,18.93,19.01,18.93,18.99,245200.0,12.5688,12.6219,12.5688,12.6086,245200.0
2006-12-21 13:50:00,19.0,19.01,18.97,18.98,358700.0,12.6153,12.6219,12.5954,12.602,358700.0
2006-12-21 14:00:00,18.99,19.01,18.97,19.01,183200.0,12.6086,12.6219,12.5954,12.6219,183200.0
2006-12-21 14:10:00,19.0,19.06,19.0,19.04,253200.0,12.6153,12.6551,12.6153,12.6418,253200.0
2006-12-21 14:20:00,19.05,19.1,19.0,19.06,619900.0,12.6485,12.6817,12.6153,12.6551,619900.0
2006-12-21 14:30:00,19.06,19.07,19.02,19.03,331200.0,12.6551,12.6618,12.6286,12.6352,331200.0
2006-12-21 14:40:00,19.03,19.07,19.02,19.04,273400.0,12.6352,12.6618,12.6286,12.6418,273400.0
2006-12-21 14:50:00,19.04,19.06,19.02,19.05,204300.0,12.6418,12.6551,12.6286,12.6485,204300.0
2006-12-21 15:00:00,19.06,19.07,19.03,19.04,257500.0,12.6551,12.6618,12.6352,12.6418,257500.0
2006-12-21 15:10:00,19.03,19.06,19.02,19.03,261200.0,12.6352,12.6551,12.6286,12.6352,261200.0
2006-12-21 15:20:00,19.04,19.13,19.02,19.09,530000.0,12.6418,12.7016,12.6286,12.675,530000.0
2006-12-21 15:30:00,19.1,19.12,19.06,19.11,460900.0,12.6817,12.695,12.6551,12.6883,460900.0
2006-12-21 15:40:00,19.12,19.12,19.06,19.09,573600.0,12.695,12.695,12.6551,12.675,573600.0
2006-12-21 15:50:00,19.09,19.14,19.06,19.12,830300.0,12.675,12.7082,12.6551,12.695,830300.0
2006-12-22 09:30:00,19.3,19.3,19.04,19.12,624700.0,12.8145,12.8145,12.6418,12.695,624700.0
2006-12-22 09:40:00,19.07,19.12,19.0,19.07,585500.0,12.6618,12.695,12.6153,12.6618,585500.0
2006-12-22 09:50:00,19.08,19.21,18.98,19.0,457400.0,12.6684,12.7547,12.602,12.6153,457400.0
2006-12-22 10:00:00,19.01,19.12,18.99,19.06,225200.0,12.6219,12.695,12.6086,12.6551,225200.0
2006-12-22 10:10:00,19.06,19.13,19.02,19.08,267800.0,12.6551,12.7016,12.6286,12.6684,267800.0
2006-12-22 10:20:00,19.08,19.13,19.03,19.04,311500.0,12.6684,12.7016,12.6352,12.6418,311500.0
2006-12-22 10:30:00,19.04,19.08,19.0,19.03,282700.0,12.6418,12.6684,12.6153,12.6352,282700.0
2006-12-22 10:40:00,19.02,19.05,19.0,19.03,324000.0,12.6286,12.6485,12.6153,12.6352,324000.0
2006-12-22 10:50:00,19.03,19.08,19.02,19.02,169600.0,12.6352,12.6684,12.6286,12.6286,169600.0
2006-12-22 11:00:00,19.03,19.04,19.0,19.01,217400.0,12.6352,12.6418,12.6153,12.6219,217400.0
2006-12-22 11:10:00,19.01,19.02,18.95,18.98,328400.0,12.6219,12.6286,12.5821,12.602,328400.0
2006-12-22 11:20:00,18.98,19.02,18.98,19.0,193000.0,12.602,12.6286,12.602,12.6153,193000.0
2006-12-22 11:30:00,19.01,19.03,19.0,19.01,103400.0,12.6219,12.6352,12.6153,12.6219,103400.0
2006-12-22 11:40:00,19.01,19.01,18.99,18.99,219300.0,12.6219,12.6219,12.6086,12.6086,219300.0
2006-12-22 11:50:00,18.99,19.0,18.97,18.97,188600.0,12.6086,12.6153,12.5954,12.5954,188600.0
2006-12-22 12:00:00,18.97,18.98,18.95,18.96,178100.0,12.5954,12.602,12.5821,12.5887,178100.0
2006-12-22 12:10:00,18.96,18.98,18.96,18.97,189400.0,12.5887,12.602,12.5887,12.5954,189400.0
2006-12-22 12:20:00,18.98,18.98,18.95,18.97,195000.0,12.602,12.602,12.5821,12.5954,195000.0
2006-12-22 12:30:00,18.97,19.01,18.97,18.99,189200.0,12.5954,12.6219,12.5954,12.6086,189200.0
2006-12-22 12:40:00,18.99,19.01,18.98,19.01,183800.0,12.6086,12.6219,12.602,12.6219,183800.0
2006-12-22 12:50:00,19.01,19.01,18.98,18.98,187700.0,12.6219,12.6219,12.602,12.602,187700.0
2006-12-22 13:00:00,18.98,19.0,18.96,18.98,154000.0,12.602,12.6153,12.5887,12.602,154000.0
2006-12-22 13:10:00,18.97,18.98,18.95,18.96,184600.0,12.5954,12.602,12.5821,12.5887,184600.0
2006-12-22 13:20:00,18.96,18.96,18.95,18.95,154800.0,12.5887,12.5887,12.5821,12.5821,154800.0
2006-12-22 13:30:00,18.95,18.97,18.95,18.97,94500.0,12.5821,12.5954,12.5821,12.5954,94500.0
2006-12-22 13:40:00,18.96,18.97,18.92,18.94,217500.0,12.5887,12.5954,12.5622,12.5754,217500.0
2006-12-22 13:50:00,18.95,18.99,18.94,18.98,104200.0,12.5821,12.6086,12.5754,12.602,104200.0
2006-12-22 14:00:00,18.98,19.01,18.96,18.99,289100.0,12.602,12.6219,12.5887,12.6086,289100.0
2006-12-22 14:10:00,18.99,18.99,18.93,18.94,147800.0,12.6086,12.6086,12.5688,12.5754,147800.0
2006-12-22 14:20:00,18.94,18.98,18.93,18.93,188800.0,12.5754,12.602,12.5688,12.5688,188800.0
2006-12-22 14:30:00,18.93,18.96,18.9,18.92,355800.0,12.5688,12.5887,12.5489,12.5622,355800.0
2006-12-22 14:40:00,18.93,18.93,18.88,18.9,332100.0,12.5688,12.5688,12.5356,12.5489,332100.0
2006-12-22 14:50:00,18.9,18.94,18.89,18.91,238500.0,12.5489,12.5754,12.5422,12.5555,238500.0
2006-12-22 15:00:00,18.91,18.91,18.88,18.89,160500.0,12.5555,12.5555,12.5356,12.5422,160500.0
2006-12-22 15:10:00,18.89,18.92,18.89,18.91,241700.0,12.5422,12.5622,12.5422,12.5555,241700.0
2006-12-22 15:20:00,18.91,18.95,18.9,18.93,203900.0,12.5555,12.5821,12.5489,12.5688,203900.0
2006-12-22 15:30:00,18.94,18.95,18.9,18.94,471100.0,12.5754,12.5821,12.5489,12.5754,471100.0
2006-12-22 15:40:00,18.94,18.96,18.92,18.93,260200.0,12.5754,12.5887,12.5622,12.5688,260200.0
2006-12-22 15:50:00,18.93,18.95,18.9,18.91,460300.0,12.5688,12.5821,12.5489,12.5555,460300.0
2006-12-26 09:30:00,18.8,18.95,18.76,18.94,441700.0,12.4825,12.5821,12.4559,12.5754,441700.0
2006-12-26 09:40:00,18.95,19.07,18.89,18.94,259300.0,12.5821,12.6618,12.5422,12.5754,259300.0
2006-12-26 09:50:00,18.94,19.0,18.86,18.87,117400.0,12.5754,12.6153,12.5223,12.529,117400.0
2006-12-26 10:00:00,18.88,18.91,18.86,18.88,95300.0,12.5356,12.5555,12.5223,12.5356,95300.0
2006-12-26 10:10:00,18.87,18.9,18.84,18.85,130200.0,12.529,12.5489,12.509,12.5157,130200.0
2006-12-26 10:20:00,18.85,18.9,18.81,18.85,198200.0,12.5157,12.5489,12.4891,12.5157,198200.0
2006-12-26 10:30:00,18.85,18.87,18.83,18.86,158500.0,12.5157,12.529,12.5024,12.5223,158500.0
2006-12-26 10:40:00,18.86,18.87,18.83,18.85,208000.0,12.5223,12.529,12.5024,12.5157,208000.0
2006-12-26 10:50:00,18.85,18.87,18.84,18.86,136800.0,12.5157,12.529,12.509,12.5223,136800.0
2006-12-26 11:00:00,18.87,18.9,18.86,18.89,227800.0,12.529,12.5489,12.5223,12.5422,227800.0
2006-12-26 11:10:00,18.88,18.9,18.86,18.87,158800.0,12.5356,12.5489,12.5223,12.529,158800.0
2006-12-26 11:20:00,18.87,18.89,18.86,18.89,98400.0,12.529,12.5422,12.5223,12.5422,98400.0
2006-12-26 11:30:00,18.88,18.92,18.8,18.92,160000.0,12.5356,12.5622,12.4825,12.5622,160000.0
2006-12-26 11:40:00,18.91,18.93,18.88,18.88,195100.0,12.5555,12.5688,12.5356,12.5356,195100.0
2006-12-26 11:50:00,18.88,18.89,18.81,18.81,113200.0,12.5356,12.5422,12.4891,12.4891,113200.0
2006-12-26 12:00:00,18.82,18.88,18.82,18.85,101200.0,12.4958,12.5356,12.4958,12.5157,101200.0
2006-12-26 12:10:00,18.85,18.85,18.81,18.81,86500.0,12.5157,12.5157,12.4891,12.4891,86500.0
2006-12-26 12:20:00,18.81,18.83,18.8,18.8,66200.0,12.4891,12.5024,12.4825,12.4825,66200.0
2006-12-26 12:30:00,18.8,18.82,18.79,18.79,111000.0,12.4825,12.4958,12.4759,12.4759,111000.0
2006-12-26 12:40:00,18.79,18.8,18.78,18.79,118100.0,12.4759,12.4825,12.4692,12.4759,118100.0
2006-12-26 12:50:00,18.79,18.8,18.78,18.79,41900.0,12.4759,12.4825,12.4692,12.4759,41900.0
2006-12-26 13:00:00,18.78,18.81,18.78,18.8,90200.0,12.4692,12.4891,12.4692,12.4825,90200.0
2006-12-26 13:10:00,18.81,18.82,18.79,18.82,90000.0,12.4891,12.4958,12.4759,12.4958,90000.0
2006-12-26 13:20:00,18.81,18.82,18.8,18.81,111600.0,12.4891,12.4958,12.4825,12.4891,111600.0
2006-12-26 13:30:00,18.8,18.82,18.8,18.81,62200.0,12.4825,12.4958,12.4825,12.4891,62200.0
2006-12-26 13:40:00,18.81,18.82,18.78,18.78,160300.0,12.4891,12.4958,12.4692,12.4692,160300.0
2006-12-26 13:50:00,18.79,18.86,18.78,18.85,365400.0,12.4759,12.5223,12.4692,12.5157,365400.0
2006-12-26 14:00:00,18.85,18.85,18.83,18.85,125200.0,12.5157,12.5157,12.5024,12.5157,125200.0
2006-12-26 14:10:00,18.85,18.85,18.81,18.83,201700.0,12.5157,12.5157,12.4891,12.5024,201700.0
2006-12-26 14:20:00,18.84,18.84,18.82,18.83,68400.0,12.509,12.509,12.4958,12.5024,68400.0
2006-12-26 14:30:00,18.84,18.84,18.82,18.84,95100.0,12.509,12.509,12.4958,12.509,95100.0
2006-12-26 14:40:00,18.83,18.83,18.82,18.82,102100.0,12.5024,12.5024,12.4958,12.4958,102100.0
2006-12-26 14:50:00,18.82,18.83,18.78,18.78,191200.0,12.4958,12.5024,12.4692,12.4692,191200.0
2006-12-26 15:00:00,18.78,18.79,18.78,18.78,108200.0,12.4692,12.4759,12.4692,12.4692,108200.0
2006-12-26 15:10:00,18.78,18.79,18.75,18.76,318200.0,12.4692,12.4759,12.4493,12.4559,318200.0
2006-12-26 15:20:00,18.76,18.77,18.69,18.7,414800.0,12.4559,12.4626,12.4095,12.4161,414800.0
2006-12-26 15:30:00,18.69,18.8,18.69,18.8,634900.0,12.4095,12.4825,12.4095,12.4825,634900.0
2006-12-26 15:40:00,18.8,18.85,18.79,18.81,563000.0,12.4825,12.5157,12.4759,12.4891,563000.0
2006-12-26 15:50:00,18.8,18.84,18.75,18.79,795900.0,12.4825,12.509,12.4493,12.4759,795900.0
2006-12-27 09:30:00,18.85,18.97,18.85,18.92,331900.0,12.5157,12.5954,12.5157,12.5622,331900.0
2006-12-27 09:40:00,18.92,18.96,18.86,18.96,278100.0,12.5622,12.5887,12.5223,12.5887,278100.0
2006-12-27 09:50:00,18.96,19.03,18.95,18.95,365900.0,12.5887,12.6352,12.5821,12.5821,365900.0
2006-12-27 10:00:00,18.95,19.02,18.94,19.01,531200.0,12.5821,12.6286,12.5754,12.6219,531200.0
2006-12-27 10:10:00,19.01,19.01,18.98,18.99,246600.0,12.6219,12.6219,12.602,12.6086,246600.0
2006-12-27 10:20:00,19.0,19.01,18.96,19.01,257700.0,12.6153,12.6219,12.5887,12.6219,257700.0
2006-12-27 10:30:00,19.0,19.01,18.91,18.93,407200.0,12.6153,12.6219,12.5555,12.5688,407200.0
2006-12-27 10:40:00,18.93,18.96,18.92,18.96,242600.0,12.5688,12.5887,12.5622,12.5887,242600.0
2006-12-27 10:50:00,18.96,18.98,18.93,18.98,154600.0,12.5887,12.602,12.5688,12.602,154600.0
2006-12-27 11:00:00,18.97,19.0,18.97,18.98,151800.0,12.5954,12.6153,12.5954,12.602,151800.0
2006-12-27 11:10:00,18.98,18.98,18.95,18.97,119300.0,12.602,12.602,12.5821,12.5954,119300.0
2006-12-27 11:20:00,18.97,19.01,18.96,19.01,160300.0,12.5954,12.6219,12.5887,12.6219,160300.0
2006-12-27 11:30:00,19.01,19.02,18.99,19.01,202500.0,12.6219,12.6286,12.6086,12.6219,202500.0
2006-12-27 11:40:00,19.01,19.06,19.0,19.05,342100.0,12.6219,12.6551,12.6153,12.6485,342100.0
2006-12-27 11:50:00,19.06,19.06,18.98,18.98,261700.0,12.6551,12.6551,12.602,12.602,261700.0
2006-12-27 12:00:00,18.98,19.0,18.98,19.0,115100.0,12.602,12.6153,12.602,12.6153,115100.0
2006-12-27 12:10:00,19.0,19.03,18.99,19.01,154400.0,12.6153,12.6352,12.6086,12.6219,154400.0
2006-12-27 12:20:00,19.01,19.02,18.98,18.99,104100.0,12.6219,12.6286,12.602,12.6086,104100.0
2006-12-27 12:30:00,18.99,19.02,18.99,19.01,106100.0,12.6086,12.6286,12.6086,12.6219,106100.0
2006-12-27 12:40:00,19.02,19.05,19.01,19.03,173300.0,12.6286,12.6485,12.6219,12.6352,173300.0
2006-12-27 12:50:00,19.02,19.05,19.02,19.03,118200.0,12.6286,12.6485,12.6286,12.6352,118200.0
2006-12-27 13:00:00,19.03,19.05,19.03,19.04,129800.0,12.6352,12.6485,12.6352,12.6418,129800.0
2006-12-27 13:10:00,19.03,19.05,19.03,19.04,119500.0,12.6352,12.6485,12.6352,12.6418,119500.0
2006-12-27 13:20:00,19.04,19.05,19.03,19.04,92000.0,12.6418,12.6485,12.6352,12.6418,92000.0
2006-12-27 13:30:00,19.03,19.04,19.01,19.03,130200.0,12.6352,12.6418,12.6219,12.6352,130200.0
2006-12-27 13:40:00,19.03,19.03,19.02,19.02,70000.0,12.6352,12.6352,12.6286,12.6286,70000.0
2006-12-27 13:50:00,19.02,19.04,19.02,19.04,112900.0,12.6286,12.6418,12.6286,12.6418,112900.0
2006-12-27 14:00:00,19.04,19.07,19.04,19.06,232300.0,12.6418,12.6618,12.6418,12.6551,232300.0
2006-12-27 14:10:00,19.06,19.07,19.01,19.01,272000.0,12.6551,12.6618,12.6219,12.6219,272000.0
2006-12-27 14:20:00,19.02,19.03,19.0,19.0,150100.0,12.6286,12.6352,12.6153,12.6153,150100.0
2006-12-27 14:30:00,19.0,19.03,19.0,19.02,80300.0,12.6153,12.6352,12.6153,12.6286,80300.0
2006-12-27 14:40:00,19.03,19.04,19.02,19.03,167000.0,12.6352,12.6418,12.6286,12.6352,167000.0
2006-12-27 14:50:00,19.04,19.04,19.02,19.02,172800.0,12.6418,12.6418,12.6286,12.6286,172800.0
2006-12-27 15:00:00,19.03,19.03,19.02,19.03,137600.0,12.6352,12.6352,12.6286,12.6352,137600.0
2006-12-27 15:10:00,19.03,19.03,19.01,19.02,175400.0,12.6352,12.6352,12.6219,12.6286,175400.0
2006-12-27 15:20:00,19.02,19.02,19.0,19.0,367200.0,12.6286,12.6286,12.6153,12.6153,367200.0
2006-12-27 15:30:00,19.01,19.01,18.97,19.0,311400.0,12.6219,12.6219,12.5954,12.6153,311400.0
2006-12-27 15:40:00,18.99,19.01,18.98,18.99,489000.0,12.6086,12.6219,12.602,12.6086,489000.0
2006-12-27 15:50:00,18.98,19.0,18.95,19.0,628200.0,12.602,12.6153,12.5821,12.6153,628200.0
2006-12-28 09:30:00,18.92,18.95,18.77,18.91,362700.0,12.5622,12.5821,12.4626,12.5555,362700.0
2006-12-28 09:40:00,18.9,18.93,18.85,18.85,224800.0,12.5489,12.5688,12.5157,12.5157,224800.0
2006-12-28 09:50:00,18.85,18.9,18.85,18.89,246100.0,12.5157,12.5489,12.5157,12.5422,246100.0
2006-12-28 10:00:00,18.89,18.94,18.87,18.93,433200.0,12.5422,12.5754,12.529,12.5688,433200.0
2006-12-28 10:10:00,18.93,18.95,18.9,18.93,301000.0,12.5688,12.5821,12.5489,12.5688,301000.0
2006-12-28 10:20:00,18.93,18.94,18.88,18.89,252800.0,12.5688,12.5754,12.5356,12.5422,252800.0
2006-12-28 10:30:00,18.89,18.92,18.88,18.89,119200.0,12.5422,12.5622,12.5356,12.5422,119200.0
2006-12-28 10:40:00,18.9,18.9,18.87,18.89,130500.0,12.5489,12.5489,12.529,12.5422,130500.0
2006-12-28 10:50:00,18.9,18.91,18.88,18.88,104500.0,12.5489,12.5555,12.5356,12.5356,104500.0
2006-12-28 11:00:00,18.89,18.9,18.81,18.81,303400.0,12.5422,12.5489,12.4891,12.4891,303400.0
2006-12-28 11:10:00,18.82,18.85,18.81,18.82,159300.0,12.4958,12.5157,12.4891,12.4958,159300.0
2006-12-28 11:20:00,18.82,18.86,18.82,18.85,162900.0,12.4958,12.5223,12.4958,12.5157,162900.0
2006-12-28 11:30:00,18.85,18.86,18.82,18.84,174900.0,12.5157,12.5223,12.4958,12.509,174900.0
2006-12-28 11:40:00,18.84,18.84,18.8,18.84,270000.0,12.509,12.509,12.4825,12.509,270000.0
2006-12-28 11:50:00,18.83,18.86,18.77,18.78,533000.0,12.5024,12.5223,12.4626,12.4692,533000.0
2006-12-28 12:00:00,18.79,18.79,18.76,18.76,282300.0,12.4759,12.4759,12.4559,12.4559,282300.0
2006-12-28 12:10:00,18.77,18.79,18.76,18.79,134200.0,12.4626,12.4759,12.4559,12.4759,134200.0
2006-12-28 12:20:00,18.79,18.83,18.79,18.79,194700.0,12.4759,12.5024,12.4759,12.4759,194700.0
2006-12-28 12:30:00,18.8,18.8,18.76,18.76,251800.0,12.4825,12.4825,12.4559,12.4559,251800.0
2006-12-28 12:40:00,18.77,18.78,18.76,18.77,95600.0,12.4626,12.4692,12.4559,12.4626,95600.0
2006-12-28 12:50:00,18.77,18.79,18.76,18.77,168000.0,12.4626,12.4759,12.4559,12.4626,168000.0
2006-12-28 13:00:00,18.78,18.78,18.76,18.77,114400.0,12.4692,12.4692,12.4559,12.4626,114400.0
2006-12-28 13:10:00,18.77,18.77,18.75,18.76,134000.0,12.4626,12.4626,12.4493,12.4559,134000.0
2006-12-28 13:20:00,18.75,18.77,18.75,18.76,137400.0,12.4493,12.4626,12.4493,12.4559,137400.0
2006-12-28 13:30:00,18.76,18.8,18.76,18.79,152700.0,12.4559,12.4825,12.4559,12.4759,152700.0
2006-12-28 13:40:00,18.79,18.79,18.76,18.76,152600.0,12.4759,12.4759,12.4559,12.4559,152600.0
2006-12-28 13:50:00,18.76,18.77,18.75,18.76,113600.0,12.4559,12.4626,12.4493,12.4559,113600.0
2006-12-28 14:00:00,18.77,18.77,18.76,18.76,124100.0,12.4626,12.4626,12.4559,12.4559,124100.0
2006-12-28 14:10:00,18.77,18.8,18.76,18.8,187400.0,12.4626,12.4825,12.4559,12.4825,187400.0
2006-12-28 14:20:00,18.8,18.8,18.77,18.77,141700.0,12.4825,12.4825,12.4626,12.4626,141700.0
2006-12-28 14:30:00,18.78,18.79,18.77,18.79,130000.0,12.4692,12.4759,12.4626,12.4759,130000.0
2006-12-28 14:40:00,18.79,18.79,18.76,18.77,250100.0,12.4759,12.4759,12.4559,12.4626,250100.0
2006-12-28 14:50:00,18.77,18.78,18.76,18.78,130800.0,12.4626,12.4692,12.4559,12.4692,130800.0
2006-12-28 15:00:00,18.78,18.8,18.77,18.78,293700.0,12.4692,12.4825,12.4626,12.4692,293700.0
2006-12-28 15:10:00,18.79,18.79,18.77,18.77,201700.0,12.4759,12.4759,12.4626,12.4626,201700.0
2006-12-28 15:20:00,18.78,18.78,18.76,18.78,206200.0,12.4692,12.4692,12.4559,12.4692,206200.0
2006-12-28 15:30:00,18.78,18.8,18.77,18.8,285600.0,12.4692,12.4825,12.4626,12.4825,285600.0
2006-12-28 15:40:00,18.8,18.8,18.78,18.8,452400.0,12.4825,12.4825,12.4692,12.4825,452400.0
2006-12-28 15:50:00,18.79,18.85,18.78,18.78,596700.0,12.4759,12.5157,12.4692,12.4692,596700.0
2006-12-29 09:30:00,18.7,18.85,18.7,18.82,300700.0,12.4161,12.5157,12.4161,12.4958,300700.0
2006-12-29 09:40:00,18.82,18.85,18.76,18.8,296500.0,12.4958,12.5157,12.4559,12.4825,296500.0
2006-12-29 09:50:00,18.81,18.86,18.76,18.78,279800.0,12.4891,12.5223,12.4559,12.4692,279800.0
2006-12-29 10:00:00,18.77,18.85,18.77,18.8,183700.0,12.4626,12.5157,12.4626,12.4825,183700.0
2006-12-29 10:10:00,18.8,18.83,18.79,18.81,139500.0,12.4825,12.5024,12.4759,12.4891,139500.0
2006-12-29 10:20:00,18.82,18.82,18.79,18.8,133400.0,12.4958,12.4958,12.4759,12.4825,133400.0
2006-12-29 10:30:00,18.8,18.81,18.79,18.79,212600.0,12.4825,12.4891,12.4759,12.4759,212600.0
2006-12-29 10:40:00,18.79,18.81,18.75,18.76,200200.0,12.4759,12.4891,12.4493,12.4559,200200.0
2006-12-29 10:50:00,18.77,18.77,18.75,18.76,154900.0,12.4626,12.4626,12.4493,12.4559,154900.0
2006-12-29 11:00:00,18.76,18.77,18.73,18.74,219600.0,12.4559,12.4626,12.436,12.4427,219600.0
2006-12-29 11:10:00,18.73,18.73,18.62,18.67,539400.0,12.436,12.436,12.363,12.3962,539400.0
2006-12-29 11:20:00,18.68,18.7,18.66,18.69,238100.0,12.4028,12.4161,12.3895,12.4095,238100.0
2006-12-29 11:30:00,18.69,18.73,18.68,18.73,167600.0,12.4095,12.436,12.4028,12.436,167600.0
2006-12-29 11:40:00,18.73,18.77,18.72,18.77,178000.0,12.436,12.4626,12.4294,12.4626,178000.0
2006-12-29 11:50:00,18.76,18.78,18.75,18.76,209100.0,12.4559,12.4692,12.4493,12.4559,209100.0
2006-12-29 12:00:00,18.76,18.79,18.76,18.79,139000.0,12.4559,12.4759,12.4559,12.4759,139000.0
2006-12-29 12:10:00,18.78,18.79,18.77,18.79,148100.0,12.4692,12.4759,12.4626,12.4759,148100.0
2006-12-29 12:20:00,18.79,18.8,18.76,18.8,273900.0,12.4759,12.4825,12.4559,12.4825,273900.0
2006-12-29 12:30:00,18.79,18.8,18.78,18.78,195700.0,12.4759,12.4825,12.4692,12.4692,195700.0
2006-12-29 12:40:00,18.78,18.8,18.78,18.79,114700.0,12.4692,12.4825,12.4692,12.4759,114700.0
2006-12-29 12:50:00,18.79,18.8,18.77,18.77,136400.0,12.4759,12.4825,12.4626,12.4626,136400.0
2006-12-29 13:00:00,18.78,18.78,18.77,18.78,79600.0,12.4692,12.4692,12.4626,12.4692,79600.0
2006-12-29 13:10:00,18.78,18.78,18.74,18.75,182800.0,12.4692,12.4692,12.4427,12.4493,182800.0
2006-12-29 13:20:00,18.75,18.79,18.74,18.75,176100.0,12.4493,12.4759,12.4427,12.4493,176100.0
2006-12-29 13:30:00,18.75,18.76,18.74,18.76,159700.0,12.4493,12.4559,12.4427,12.4559,159700.0
2006-12-29 13:40:00,18.75,18.77,18.75,18.76,161100.0,12.4493,12.4626,12.4493,12.4559,161100.0
2006-12-29 13:50:00,18.76,18.78,18.76,18.77,120300.0,12.4559,12.4692,12.4559,12.4626,120300.0
2006-12-29 14:00:00,18.78,18.78,18.74,18.75,154900.0,12.4692,12.4692,12.4427,12.4493,154900.0
2006-12-29 14:10:00,18.75,18.76,18.74,18.76,129200.0,12.4493,12.4559,12.4427,12.4559,129200.0
2006-12-29 14:20:00,18.75,18.76,18.74,18.74,159400.0,12.4493,12.4559,12.4427,12.4427,159400.0
2006-12-29 14:30:00,18.74,18.78,18.74,18.75,281400.0,12.4427,12.4692,12.4427,12.4493,281400.0
2006-12-29 14:40:00,18.75,18.77,18.74,18.74,194300.0,12.4493,12.4626,12.4427,12.4427,194300.0
2006-12-29 14:50:00,18.74,18.75,18.72,18.73,231400.0,12.4427,12.4493,12.4294,12.436,231400.0
2006-12-29 15:00:00,18.72,18.75,18.72,18.75,131700.0,12.4294,12.4493,12.4294,12.4493,131700.0
2006-12-29 15:10:00,18.74,18.75,18.72,18.74,210400.0,12.4427,12.4493,12.4294,12.4427,210400.0
2006-12-29 15:20:00,18.74,18.74,18.66,18.66,313500.0,12.4427,12.4427,12.3895,12.3895,313500.0
2006-12-29 15:30:00,18.67,18.71,18.66,18.69,287500.0,12.3962,12.4227,12.3895,12.4095,287500.0
2006-12-29 15:40:00,18.68,18.75,18.68,18.74,423800.0,12.4028,12.4493,12.4028,12.4427,423800.0
2006-12-29 15:50:00,18.75,18.76,18.68,18.69,802800.0,12.4493,12.4559,12.4028,12.4095,802800.0
2007-01-03 09:30:00,18.94,18.96,18.72,18.87,1488800.0,12.5754,12.5887,12.4294,12.529,1488800.0
2007-01-03 09:40:00,18.86,18.94,18.81,18.91,793900.0,12.5223,12.5754,12.4891,12.5555,793900.0
2007-01-03 09:50:00,18.91,18.98,18.89,18.98,845500.0,12.5555,12.602,12.5422,12.602,845500.0
2007-01-03 10:00:00,18.97,19.1,18.96,19.06,1396100.0,12.5954,12.6817,12.5887,12.6551,1396100.0
2007-01-03 10:10:00,19.06,19.2,19.02,19.15,683900.0,12.6551,12.7481,12.6286,12.7149,683900.0
2007-01-03 10:20:00,19.15,19.25,19.15,19.24,1114700.0,12.7149,12.7813,12.7149,12.7746,1114700.0
2007-01-03 10:30:00,19.24,19.26,18.95,19.2,995000.0,12.7746,12.7879,12.5821,12.7481,995000.0
2007-01-03 10:40:00,19.19,19.21,19.05,19.12,608100.0,12.7414,12.7547,12.6485,12.695,608100.0
2007-01-03 10:50:00,19.11,19.13,19.06,19.09,333100.0,12.6883,12.7016,12.6551,12.675,333100.0
2007-01-03 11:00:00,19.09,19.18,19.06,19.16,548000.0,12.675,12.7348,12.6551,12.7215,548000.0
2007-01-03 11:10:00,19.16,19.24,19.12,19.19,416400.0,12.7215,12.7746,12.695,12.7414,416400.0
2007-01-03 11:20:00,19.19,19.21,19.14,19.17,301500.0,12.7414,12.7547,12.7082,12.7282,301500.0
2007-01-03 11:30:00,19.17,19.2,19.15,19.19,217800.0,12.7282,12.7481,12.7149,12.7414,217800.0
2007-01-03 11:40:00,19.18,19.19,19.12,19.14,161400.0,12.7348,12.7414,12.695,12.7082,161400.0
2007-01-03 11:50:00,19.15,19.15,19.11,19.11,99200.0,12.7149,12.7149,12.6883,12.6883,99200.0
2007-01-03 12:00:00,19.12,19.12,19.03,19.06,466400.0,12.695,12.695,12.6352,12.6551,466400.0
2007-01-03 12:10:00,19.05,19.05,19.01,19.03,215400.0,12.6485,12.6485,12.6219,12.6352,215400.0
2007-01-03 12:20:00,19.03,19.04,18.99,19.01,655400.0,12.6352,12.6418,12.6086,12.6219,655400.0
2007-01-03 12:30:00,19.01,19.03,18.93,18.93,1319300.0,12.6219,12.6352,12.5688,12.5688,1319300.0
2007-01-03 12:40:00,18.93,19.03,18.93,18.97,345800.0,12.5688,12.6352,12.5688,12.5954,345800.0
2007-01-03 12:50:00,18.97,19.0,18.93,18.96,189900.0,12.5954,12.6153,12.5688,12.5887,189900.0
2007-01-03 13:00:00,18.96,19.02,18.96,18.97,670700.0,12.5887,12.6286,12.5887,12.5954,670700.0
2007-01-03 13:10:00,18.98,18.99,18.9,18.9,368200.0,12.602,12.6086,12.5489,12.5489,368200.0
2007-01-03 13:20:00,18.9,18.94,18.9,18.92,196500.0,12.5489,12.5754,12.5489,12.5622,196500.0
2007-01-03 13:30:00,18.91,18.93,18.91,18.91,121000.0,12.5555,12.5688,12.5555,12.5555,121000.0
2007-01-03 13:40:00,18.91,18.98,18.9,18.98,280000.0,12.5555,12.602,12.5489,12.602,280000.0
2007-01-03 13:50:00,18.98,19.0,18.97,18.99,164700.0,12.602,12.6153,12.5954,12.6086,164700.0
2007-01-03 14:00:00,18.99,19.0,18.92,18.95,454500.0,12.6086,12.6153,12.5622,12.5821,454500.0
2007-01-03 14:10:00,18.95,18.96,18.81,18.83,378600.0,12.5821,12.5887,12.4891,12.5024,378600.0
2007-01-03 14:20:00,18.85,18.88,18.79,18.83,394100.0,12.5157,12.5356,12.4759,12.5024,394100.0
2007-01-03 14:30:00,18.83,18.85,18.75,18.76,264500.0,12.5024,12.5157,12.4493,12.4559,264500.0
2007-01-03 14:40:00,18.76,18.78,18.65,18.77,579900.0,12.4559,12.4692,12.3829,12.4626,579900.0
2007-01-03 14:50:00,18.77,18.79,18.61,18.65,510700.0,12.4626,12.4759,12.3563,12.3829,510700.0
2007-01-03 15:00:00,18.66,18.75,18.65,18.74,648700.0,12.3895,12.4493,12.3829,12.4427,648700.0
2007-01-03 15:10:00,18.75,18.77,18.7,18.73,178300.0,12.4493,12.4626,12.4161,12.436,178300.0
2007-01-03 15:20:00,18.73,18.77,18.72,18.73,342500.0,12.436,12.4626,12.4294,12.436,342500.0
2007-01-03 15:30:00,18.73,18.76,18.72,18.76,303900.0,12.436,12.4559,12.4294,12.4559,303900.0
2007-01-03 15:40:00,18.75,18.85,18.75,18.84,455500.0,12.4493,12.5157,12.4493,12.509,455500.0
2007-01-03 15:50:00,18.84,18.91,18.83,18.88,1315900.0,12.509,12.5555,12.5024,12.5356,1315900.0
2007-01-04 09:30:00,18.68,18.82,18.62,18.66,1339400.0,12.4028,12.4958,12.363,12.3895,1339400.0
2007-01-04 09:40:00,18.66,18.79,18.64,18.79,924300.0,12.3895,12.4759,12.3763,12.4759,924300.0
2007-01-04 09:50:00,18.79,18.8,18.71,18.74,1112400.0,12.4759,12.4825,12.4227,12.4427,1112400.0
2007-01-04 10:00:00,18.74,18.77,18.69,18.7,671700.0,12.4427,12.4626,12.4095,12.4161,671700.0
2007-01-04 10:10:00,18.7,18.7,18.64,18.65,666200.0,12.4161,12.4161,12.3763,12.3829,666200.0
2007-01-04 10:20:00,18.66,18.73,18.64,18.7,759200.0,12.3895,12.436,12.3763,12.4161,759200.0
2007-01-04 10:30:00,18.7,18.75,18.69,18.7,643200.0,12.4161,12.4493,12.4095,12.4161,643200.0
2007-01-04 10:40:00,18.7,18.79,18.69,18.7,588000.0,12.4161,12.4759,12.4095,12.4161,588000.0
2007-01-04 10:50:00,18.7,18.78,18.7,18.72,763800.0,12.4161,12.4692,12.4161,12.4294,763800.0
2007-01-04 11:00:00,18.73,18.78,18.72,18.75,515100.0,12.436,12.4692,12.4294,12.4493,515100.0
2007-01-04 11:10:00,18.75,18.78,18.75,18.76,208100.0,12.4493,12.4692,12.4493,12.4559,208100.0
2007-01-04 11:20:00,18.76,19.0,18.76,18.89,1006500.0,12.4559,12.6153,12.4559,12.5422,1006500.0
2007-01-04 11:30:00,18.89,18.9,18.86,18.87,240600.0,12.5422,12.5489,12.5223,12.529,240600.0
2007-01-04 11:40:00,18.88,19.06,18.87,19.06,624000.0,12.5356,12.6551,12.529,12.6551,624000.0
2007-01-04 11:50:00,19.06,19.12,19.05,19.09,713300.0,12.6551,12.695,12.6485,12.675,713300.0
2007-01-04 12:00:00,19.08,19.12,19.08,19.1,607600.0,12.6684,12.695,12.6684,12.6817,607600.0
2007-01-04 12:10:00,19.11,19.12,19.05,19.07,499000.0,12.6883,12.695,12.6485,12.6618,499000.0
2007-01-04 12:20:00,19.07,19.08,19.05,19.06,254100.0,12.6618,12.6684,12.6485,12.6551,254100.0
2007-01-04 12:30:00,19.06,19.08,19.04,19.07,531700.0,12.6551,12.6684,12.6418,12.6618,531700.0
2007-01-04 12:40:00,19.07,19.1,19.07,19.08,261500.0,12.6618,12.6817,12.6618,12.6684,261500.0
2007-01-04 12:50:00,19.08,19.12,19.08,19.11,480200.0,12.6684,12.695,12.6684,12.6883,480200.0
2007-01-04 13:00:00,19.11,19.2,19.11,19.18,375600.0,12.6883,12.7481,12.6883,12.7348,375600.0
2007-01-04 13:10:00,19.17,19.19,19.14,19.19,261500.0,12.7282,12.7414,12.7082,12.7414,261500.0
2007-01-04 13:20:00,19.19,19.2,19.14,19.15,396900.0,12.7414,12.7481,12.7082,12.7149,396900.0
2007-01-04 13:30:00,19.15,19.16,19.13,19.16,203600.0,12.7149,12.7215,12.7016,12.7215,203600.0
2007-01-04 13:40:00,19.15,19.16,19.14,19.15,789300.0,12.7149,12.7215,12.7082,12.7149,789300.0
2007-01-04 13:50:00,19.15,19.22,19.14,19.2,1167100.0,12.7149,12.7614,12.7082,12.7481,1167100.0
2007-01-04 14:00:00,19.21,19.32,19.2,19.29,756600.0,12.7547,12.8278,12.7481,12.8078,756600.0
2007-01-04 14:10:00,19.29,19.42,19.25,19.42,1391400.0,12.8078,12.8941,12.7813,12.8941,1391400.0
2007-01-04 14:20:00,19.41,19.48,19.25,19.48,1280900.0,12.8875,12.934,12.7813,12.934,1280900.0
2007-01-04 14:30:00,19.48,19.5,19.38,19.38,878000.0,12.934,12.9473,12.8676,12.8676,878000.0
2007-01-04 14:40:00,19.38,19.49,19.38,19.41,594200.0,12.8676,12.9406,12.8676,12.8875,594200.0
2007-01-04 14:50:00,19.41,19.52,19.25,19.51,817800.0,12.8875,12.9605,12.7813,12.9539,817800.0
2007-01-04 15:00:00,19.52,19.52,19.45,19.5,551800.0,12.9605,12.9605,12.9141,12.9473,551800.0
2007-01-04 15:10:00,19.49,19.54,19.39,19.42,746300.0,12.9406,12.9738,12.8742,12.8941,746300.0
2007-01-04 15:20:00,19.42,19.54,19.42,19.51,609800.0,12.8941,12.9738,12.8941,12.9539,609800.0
2007-01-04 15:30:00,19.52,19.58,19.49,19.58,650100.0,12.9605,13.0004,12.9406,13.0004,650100.0
2007-01-04 15:40:00,19.58,19.6,19.48,19.5,855900.0,13.0004,13.0137,12.934,12.9473,855900.0
2007-01-04 15:50:00,19.5,19.54,19.48,19.54,899300.0,12.9473,12.9738,12.934,12.9738,899300.0
2007-01-05 09:30:00,19.31,19.64,19.2,19.2,1260000.0,12.8211,13.0402,12.7481,12.7481,1260000.0
2007-01-05 09:40:00,19.2,19.27,19.13,19.22,1723800.0,12.7481,12.7946,12.7016,12.7614,1723800.0
2007-01-05 09:50:00,19.22,19.28,19.04,19.04,1243200.0,12.7614,12.8012,12.6418,12.6418,1243200.0
2007-01-05 10:00:00,19.04,19.28,19.0,19.16,1160900.0,12.6418,12.8012,12.6153,12.7215,1160900.0
2007-01-05 10:10:00,19.16,19.17,19.06,19.06,686400.0,12.7215,12.7282,12.6551,12.6551,686400.0
2007-01-05 10:20:00,19.07,19.13,19.0,19.01,835100.0,12.6618,12.7016,12.6153,12.6219,835100.0
2007-01-05 10:30:00,19.01,19.13,19.01,19.13,524400.0,12.6219,12.7016,12.6219,12.7016,524400.0
2007-01-05 10:40:00,19.13,19.19,19.1,19.17,707600.0,12.7016,12.7414,12.6817,12.7282,707600.0
2007-01-05 10:50:00,19.17,19.19,19.1,19.1,445400.0,12.7282,12.7414,12.6817,12.6817,445400.0
2007-01-05 11:00:00,19.11,19.11,19.0,19.02,361000.0,12.6883,12.6883,12.6153,12.6286,361000.0
2007-01-05 11:10:00,19.02,19.05,19.0,19.02,371500.0,12.6286,12.6485,12.6153,12.6286,371500.0
2007-01-05 11:20:00,19.02,19.03,18.98,18.99,884100.0,12.6286,12.6352,12.602,12.6086,884100.0
2007-01-05 11:30:00,18.99,19.01,18.91,18.97,696200.0,12.6086,12.6219,12.5555,12.5954,696200.0
2007-01-05 11:40:00,18.97,19.06,18.96,19.0,370000.0,12.5954,12.6551,12.5887,12.6153,370000.0
2007-01-05 11:50:00,18.99,19.0,18.93,18.98,403900.0,12.6086,12.6153,12.5688,12.602,403900.0
2007-01-05 12:00:00,18.98,19.03,18.97,19.0,342700.0,12.602,12.6352,12.5954,12.6153,342700.0
2007-01-05 12:10:00,19.0,19.02,18.98,18.99,194900.0,12.6153,12.6286,12.602,12.6086,194900.0
2007-01-05 12:20:00,18.98,19.0,18.97,18.99,207100.0,12.602,12.6153,12.5954,12.6086,207100.0
2007-01-05 12:30:00,18.99,19.01,18.98,19.0,196600.0,12.6086,12.6219,12.602,12.6153,196600.0
2007-01-05 12:40:00,18.99,19.0,18.98,18.98,120500.0,12.6086,12.6153,12.602,12.602,120500.0
2007-01-05 12:50:00,18.99,18.99,18.97,18.98,168400.0,12.6086,12.6086,12.5954,12.602,168400.0
2007-01-05 13:00:00,18.98,19.03,18.98,19.02,458900.0,12.602,12.6352,12.602,12.6286,458900.0
2007-01-05 13:10:00,19.02,19.08,19.01,19.06,455700.0,12.6286,12.6684,12.6219,12.6551,455700.0
2007-01-05 13:20:00,19.06,19.12,19.04,19.04,1204400.0,12.6551,12.695,12.6418,12.6418,1204400.0
2007-01-05 13:30:00,19.04,19.05,18.99,19.0,369000.0,12.6418,12.6485,12.6086,12.6153,369000.0
2007-01-05 13:40:00,19.0,19.04,18.99,19.03,264700.0,12.6153,12.6418,12.6086,12.6352,264700.0
2007-01-05 13:50:00,19.03,19.07,19.01,19.03,306800.0,12.6352,12.6618,12.6219,12.6352,306800.0
2007-01-05 14:00:00,19.03,19.08,19.0,19.01,296400.0,12.6352,12.6684,12.6153,12.6219,296400.0
2007-01-05 14:10:00,19.01,19.03,19.0,19.02,128800.0,12.6219,12.6352,12.6153,12.6286,128800.0
2007-01-05 14:20:00,19.02,19.03,19.01,19.01,172200.0,12.6286,12.6352,12.6219,12.6219,172200.0
2007-01-05 14:30:00,19.02,19.03,19.0,19.01,136500.0,12.6286,12.6352,12.6153,12.6219,136500.0
2007-01-05 14:40:00,19.01,19.03,18.99,19.01,335100.0,12.6219,12.6352,12.6086,12.6219,335100.0
2007-01-05 14:50:00,19.01,19.04,19.0,19.01,255600.0,12.6219,12.6418,12.6153,12.6219,255600.0
2007-01-05 15:00:00,19.02,19.04,19.0,19.02,465700.0,12.6286,12.6418,12.6153,12.6286,465700.0
2007-01-05 15:10:00,19.01,19.08,19.0,19.07,416100.0,12.6219,12.6684,12.6153,12.6618,416100.0
2007-01-05 15:20:00,19.08,19.1,19.04,19.04,476500.0,12.6684,12.6817,12.6418,12.6418,476500.0
2007-01-05 15:30:00,19.04,19.05,19.03,19.03,424200.0,12.6418,12.6485,12.6352,12.6352,424200.0
2007-01-05 15:40:00,19.04,19.1,19.03,19.09,676500.0,12.6418,12.6817,12.6352,12.675,676500.0
2007-01-05 15:50:00,19.1,19.1,19.04,19.04,973500.0,12.6817,12.6817,12.6418,12.6418,973500.0
2007-01-08 09:30:00,19.05,19.15,18.91,18.95,821100.0,12.6485,12.7149,12.5555,12.5821,821100.0
2007-01-08 09:40:00,18.95,19.02,18.9,18.95,611400.0,12.5821,12.6286,12.5489,12.5821,611400.0
2007-01-08 09:50:00,18.95,18.98,18.76,18.78,1936900.0,12.5821,12.602,12.4559,12.4692,1936900.0
2007-01-08 10:00:00,18.78,18.86,18.72,18.72,864100.0,12.4692,12.5223,12.4294,12.4294,864100.0
2007-01-08 10:10:00,18.72,18.73,18.56,18.6,1255100.0,12.4294,12.436,12.3231,12.3497,1255100.0
2007-01-08 10:20:00,18.59,18.7,18.58,18.65,824700.0,12.3431,12.4161,12.3364,12.3829,824700.0
2007-01-08 10:30:00,18.66,18.75,18.64,18.73,396900.0,12.3895,12.4493,12.3763,12.436,396900.0
2007-01-08 10:40:00,18.73,18.8,18.73,18.75,742300.0,12.436,12.4825,12.436,12.4493,742300.0
2007-01-08 10:50:00,18.75,18.85,18.73,18.76,678200.0,12.4493,12.5157,12.436,12.4559,678200.0
2007-01-08 11:00:00,18.77,18.8,18.75,18.75,405000.0,12.4626,12.4825,12.4493,12.4493,405000.0
2007-01-08 11:10:00,18.75,18.75,18.67,18.7,816300.0,12.4493,12.4493,12.3962,12.4161,816300.0
2007-01-08 11:20:00,18.7,18.76,18.63,18.64,748800.0,12.4161,12.4559,12.3696,12.3763,748800.0
2007-01-08 11:30:00,18.65,18.68,18.61,18.64,665100.0,12.3829,12.4028,12.3563,12.3763,665100.0
2007-01-08 11:40:00,18.65,18.68,18.61,18.65,561200.0,12.3829,12.4028,12.3563,12.3829,561200.0
2007-01-08 11:50:00,18.65,18.65,18.55,18.6,736500.0,12.3829,12.3829,12.3165,12.3497,736500.0
2007-01-08 12:00:00,18.59,18.68,18.59,18.68,324300.0,12.3431,12.4028,12.3431,12.4028,324300.0
2007-01-08 12:10:00,18.67,18.69,18.62,18.68,303300.0,12.3962,12.4095,12.363,12.4028,303300.0
2007-01-08 12:20:00,18.68,18.68,18.62,18.65,348400.0,12.4028,12.4028,12.363,12.3829,348400.0
2007-01-08 12:30:00,18.64,18.68,18.62,18.66,226300.0,12.3763,12.4028,12.363,12.3895,226300.0
2007-01-08 12:40:00,18.66,18.68,18.65,18.68,374700.0,12.3895,12.4028,12.3829,12.4028,374700.0
2007-01-08 12:50:00,18.68,18.71,18.68,18.7,310800.0,12.4028,12.4227,12.4028,12.4161,310800.0
2007-01-08 13:00:00,18.7,18.7,18.63,18.64,768100.0,12.4161,12.4161,12.3696,12.3763,768100.0
2007-01-08 13:10:00,18.64,18.68,18.63,18.67,206400.0,12.3763,12.4028,12.3696,12.3962,206400.0
2007-01-08 13:20:00,18.66,18.67,18.64,18.65,148600.0,12.3895,12.3962,12.3763,12.3829,148600.0
2007-01-08 13:30:00,18.65,18.68,18.64,18.66,288300.0,12.3829,12.4028,12.3763,12.3895,288300.0
2007-01-08 13:40:00,18.67,18.71,18.66,18.68,557200.0,12.3962,12.4227,12.3895,12.4028,557200.0
2007-01-08 13:50:00,18.68,18.73,18.67,18.71,500400.0,12.4028,12.436,12.3962,12.4227,500400.0
2007-01-08 14:00:00,18.72,18.72,18.67,18.7,1064100.0,12.4294,12.4294,12.3962,12.4161,1064100.0
2007-01-08 14:10:00,18.7,18.72,18.6,18.72,623900.0,12.4161,12.4294,12.3497,12.4294,623900.0
2007-01-08 14:20:00,18.72,18.74,18.64,18.73,553300.0,12.4294,12.4427,12.3763,12.436,553300.0
2007-01-08 14:30:00,18.73,18.73,18.65,18.73,518600.0,12.436,12.436,12.3829,12.436,518600.0
2007-01-08 14:40:00,18.73,18.74,18.68,18.68,312000.0,12.436,12.4427,12.4028,12.4028,312000.0
2007-01-08 14:50:00,18.68,18.7,18.67,18.68,462500.0,12.4028,12.4161,12.3962,12.4028,462500.0
2007-01-08 15:00:00,18.68,18.7,18.64,18.7,662700.0,12.4028,12.4161,12.3763,12.4161,662700.0
2007-01-08 15:10:00,18.7,18.7,18.68,18.68,425100.0,12.4161,12.4161,12.4028,12.4028,425100.0
2007-01-08 15:20:00,18.69,18.69,18.68,18.68,462100.0,12.4095,12.4095,12.4028,12.4028,462100.0
2007-01-08 15:30:00,18.68,18.7,18.67,18.69,752500.0,12.4028,12.4161,12.3962,12.4095,752500.0
2007-01-08 15:40:00,18.69,18.7,18.63,18.64,1054800.0,12.4095,12.4161,12.3696,12.3763,1054800.0
2007-01-08 15:50:00,18.64,18.64,18.57,18.64,1889600.0,12.3763,12.3763,12.3298,12.3763,1889600.0
2007-01-09 09:30:00,18.93,19.1,18.87,19.02,2532200.0,12.5688,12.6817,12.529,12.6286,2532200.0
2007-01-09 09:40:00,19.02,19.05,18.91,18.91,2345900.0,12.6286,12.6485,12.5555,12.5555,2345900.0
2007-01-09 09:50:00,18.91,18.95,18.87,18.88,1613900.0,12.5555,12.5821,12.529,12.5356,1613900.0
2007-01-09 10:00:00,18.89,18.95,18.79,18.82,1258100.0,12.5422,12.5821,12.4759,12.4958,1258100.0
2007-01-09 10:10:00,18.82,18.87,18.68,18.73,1647400.0,12.4958,12.529,12.4028,12.436,1647400.0
2007-01-09 10:20:00,18.73,18.75,18.66,18.67,1201400.0,12.436,12.4493,12.3895,12.3962,1201400.0
2007-01-09 10:30:00,18.67,18.78,18.65,18.78,752200.0,12.3962,12.4692,12.3829,12.4692,752200.0
2007-01-09 10:40:00,18.77,18.91,18.77,18.87,1280600.0,12.4626,12.5555,12.4626,12.529,1280600.0
2007-01-09 10:50:00,18.87,18.96,18.85,18.89,785900.0,12.529,12.5887,12.5157,12.5422,785900.0
2007-01-09 11:00:00,18.89,18.93,18.85,18.91,1083800.0,12.5422,12.5688,12.5157,12.5555,1083800.0
2007-01-09 11:10:00,18.91,18.94,18.9,18.91,880200.0,12.5555,12.5754,12.5489,12.5555,880200.0
2007-01-09 11:20:00,18.91,18.92,18.82,18.82,735800.0,12.5555,12.5622,12.4958,12.4958,735800.0
2007-01-09 11:30:00,18.82,18.89,18.8,18.86,500700.0,12.4958,12.5422,12.4825,12.5223,500700.0
2007-01-09 11:40:00,18.86,18.86,18.76,18.8,476600.0,12.5223,12.5223,12.4559,12.4825,476600.0
2007-01-09 11:50:00,18.8,18.8,18.74,18.74,536600.0,12.4825,12.4825,12.4427,12.4427,536600.0
2007-01-09 12:00:00,18.74,18.8,18.73,18.74,773900.0,12.4427,12.4825,12.436,12.4427,773900.0
2007-01-09 12:10:00,18.73,18.75,18.71,18.74,532900.0,12.436,12.4493,12.4227,12.4427,532900.0
2007-01-09 12:20:00,18.74,18.75,18.67,18.68,521900.0,12.4427,12.4493,12.3962,12.4028,521900.0
2007-01-09 12:30:00,18.68,18.7,18.58,18.58,926700.0,12.4028,12.4161,12.3364,12.3364,926700.0
2007-01-09 12:40:00,18.58,18.62,18.55,18.6,954900.0,12.3364,12.363,12.3165,12.3497,954900.0
2007-01-09 12:50:00,18.6,18.61,18.57,18.59,364200.0,12.3497,12.3563,12.3298,12.3431,364200.0
2007-01-09 13:00:00,18.59,18.59,18.5,18.51,1117300.0,12.3431,12.3431,12.2833,12.2899,1117300.0
2007-01-09 13:10:00,18.52,18.57,18.52,18.55,737100.0,12.2966,12.3298,12.2966,12.3165,737100.0
2007-01-09 13:20:00,18.56,18.64,18.55,18.55,552300.0,12.3231,12.3763,12.3165,12.3165,552300.0
2007-01-09 13:30:00,18.56,18.58,18.52,18.56,459300.0,12.3231,12.3364,12.2966,12.3231,459300.0
2007-01-09 13:40:00,18.57,18.62,18.55,18.58,550700.0,12.3298,12.363,12.3165,12.3364,550700.0
2007-01-09 13:50:00,18.58,18.59,18.55,18.55,1310900.0,12.3364,12.3431,12.3165,12.3165,1310900.0
2007-01-09 14:00:00,18.55,18.58,18.55,18.57,691300.0,12.3165,12.3364,12.3165,12.3298,691300.0
2007-01-09 14:10:00,18.57,18.57,18.48,18.5,1087200.0,12.3298,12.3298,12.27,12.2833,1087200.0
2007-01-09 14:20:00,18.51,18.51,18.46,18.51,697500.0,12.2899,12.2899,12.2567,12.2899,697500.0
2007-01-09 14:30:00,18.51,18.51,18.32,18.38,2047800.0,12.2899,12.2899,12.1638,12.2036,2047800.0
2007-01-09 14:40:00,18.38,18.44,18.37,18.42,673400.0,12.2036,12.2435,12.197,12.2302,673400.0
2007-01-09 14:50:00,18.43,18.5,18.42,18.46,538800.0,12.2368,12.2833,12.2302,12.2567,538800.0
2007-01-09 15:00:00,18.47,18.48,18.41,18.48,1119300.0,12.2634,12.27,12.2235,12.27,1119300.0
2007-01-09 15:10:00,18.48,18.58,18.48,18.51,670500.0,12.27,12.3364,12.27,12.2899,670500.0
2007-01-09 15:20:00,18.51,18.51,18.42,18.46,594100.0,12.2899,12.2899,12.2302,12.2567,594100.0
2007-01-09 15:30:00,18.46,18.52,18.43,18.48,868000.0,12.2567,12.2966,12.2368,12.27,868000.0
2007-01-09 15:40:00,18.48,18.55,18.43,18.5,1147000.0,12.27,12.3165,12.2368,12.2833,1147000.0
2007-01-09 15:50:00,18.49,18.5,18.42,18.46,1119100.0,12.2767,12.2833,12.2302,12.2567,1119100.0
2007-01-10 09:30:00,18.5,18.65,18.12,18.29,990900.0,12.2833,12.3829,12.031,12.1439,990900.0
2007-01-10 09:40:00,18.28,18.3,18.16,18.19,1500700.0,12.1372,12.1505,12.0576,12.0775,1500700.0
2007-01-10 09:50:00,18.19,18.24,18.17,18.22,642800.0,12.0775,12.1107,12.0642,12.0974,642800.0
2007-01-10 10:00:00,18.22,18.33,18.2,18.31,1128200.0,12.0974,12.1704,12.0841,12.1571,1128200.0
2007-01-10 10:10:00,18.31,18.37,18.29,18.36,1162300.0,12.1571,12.197,12.1439,12.1903,1162300.0
2007-01-10 10:20:00,18.36,18.39,18.31,18.35,979900.0,12.1903,12.2103,12.1571,12.1837,979900.0
2007-01-10 10:30:00,18.36,18.47,18.35,18.46,1221500.0,12.1903,12.2634,12.1837,12.2567,1221500.0
2007-01-10 10:40:00,18.46,18.48,18.44,18.45,703000.0,12.2567,12.27,12.2435,12.2501,703000.0
2007-01-10 10:50:00,18.44,18.45,18.4,18.41,902800.0,12.2435,12.2501,12.2169,12.2235,902800.0
2007-01-10 11:00:00,18.42,18.46,18.38,18.46,700700.0,12.2302,12.2567,12.2036,12.2567,700700.0
2007-01-10 11:10:00,18.46,18.46,18.37,18.39,322300.0,12.2567,12.2567,12.197,12.2103,322300.0
2007-01-10 11:20:00,18.4,18.41,18.36,18.37,480300.0,12.2169,12.2235,12.1903,12.197,480300.0
2007-01-10 11:30:00,18.38,18.4,18.35,18.39,285200.0,12.2036,12.2169,12.1837,12.2103,285200.0
2007-01-10 11:40:00,18.39,18.4,18.36,18.4,299800.0,12.2103,12.2169,12.1903,12.2169,299800.0
2007-01-10 11:50:00,18.39,18.4,18.38,18.4,258100.0,12.2103,12.2169,12.2036,12.2169,258100.0
2007-01-10 12:00:00,18.39,18.4,18.38,18.4,241100.0,12.2103,12.2169,12.2036,12.2169,241100.0
2007-01-10 12:10:00,18.4,18.46,18.39,18.39,435400.0,12.2169,12.2567,12.2103,12.2103,435400.0
2007-01-10 12:20:00,18.39,18.4,18.38,18.4,236200.0,12.2103,12.2169,12.2036,12.2169,236200.0
2007-01-10 12:30:00,18.4,18.42,18.39,18.42,468000.0,12.2169,12.2302,12.2103,12.2302,468000.0
2007-01-10 12:40:00,18.42,18.43,18.39,18.43,599700.0,12.2302,12.2368,12.2103,12.2368,599700.0
2007-01-10 12:50:00,18.43,18.45,18.42,18.44,478200.0,12.2368,12.2501,12.2302,12.2435,478200.0
2007-01-10 13:00:00,18.44,18.44,18.4,18.41,495000.0,12.2435,12.2435,12.2169,12.2235,495000.0
2007-01-10 13:10:00,18.4,18.43,18.4,18.42,598200.0,12.2169,12.2368,12.2169,12.2302,598200.0
2007-01-10 13:20:00,18.42,18.46,18.41,18.46,951000.0,12.2302,12.2567,12.2235,12.2567,951000.0
2007-01-10 13:30:00,18.47,18.51,18.44,18.48,846400.0,12.2634,12.2899,12.2435,12.27,846400.0
2007-01-10 13:40:00,18.48,18.48,18.45,18.45,624400.0,12.27,12.27,12.2501,12.2501,624400.0
2007-01-10 13:50:00,18.45,18.52,18.44,18.45,992800.0,12.2501,12.2966,12.2435,12.2501,992800.0
2007-01-10 14:00:00,18.45,18.46,18.43,18.44,568900.0,12.2501,12.2567,12.2368,12.2435,568900.0
2007-01-10 14:10:00,18.44,18.46,18.43,18.44,543500.0,12.2435,12.2567,12.2368,12.2435,543500.0
2007-01-10 14:20:00,18.44,18.45,18.43,18.45,262300.0,12.2435,12.2501,12.2368,12.2501,262300.0
2007-01-10 14:30:00,18.45,18.48,18.44,18.48,453900.0,12.2501,12.27,12.2435,12.27,453900.0
2007-01-10 14:40:00,18.47,18.6,18.47,18.6,533200.0,12.2634,12.3497,12.2634,12.3497,533200.0
2007-01-10 14:50:00,18.6,18.63,18.59,18.6,653400.0,12.3497,12.3696,12.3431,12.3497,653400.0
2007-01-10 15:00:00,18.6,18.71,18.59,18.69,975800.0,12.3497,12.4227,12.3431,12.4095,975800.0
2007-01-10 15:10:00,18.7,18.77,18.64,18.73,1058800.0,12.4161,12.4626,12.3763,12.436,1058800.0
2007-01-10 15:20:00,18.73,18.78,18.72,18.75,598700.0,12.436,12.4692,12.4294,12.4493,598700.0
2007-01-10 15:30:00,18.75,18.88,18.75,18.86,1271500.0,12.4493,12.5356,12.4493,12.5223,1271500.0
2007-01-10 15:40:00,18.87,18.98,18.85,18.97,1433100.0,12.529,12.602,12.5157,12.5954,1433100.0
2007-01-10 15:50:00,18.98,18.99,18.91,18.96,2186200.0,12.602,12.6086,12.5555,12.5887,2186200.0
2007-01-11 09:30:00,18.32,19.09,18.32,18.96,936500.0,12.1638,12.675,12.1638,12.5887,936500.0
2007-01-11 09:40:00,18.96,19.0,18.8,18.97,577500.0,12.5887,12.6153,12.4825,12.5954,577500.0
2007-01-11 09:50:00,18.97,19.0,18.89,18.98,333100.0,12.5954,12.6153,12.5422,12.602,333100.0
2007-01-11 10:00:00,18.99,19.06,18.97,19.0,852600.0,12.6086,12.6551,12.5954,12.6153,852600.0
2007-01-11 10:10:00,19.01,19.08,19.0,19.04,447000.0,12.6219,12.6684,12.6153,12.6418,447000.0
2007-01-11 10:20:00,19.04,19.07,19.02,19.03,475600.0,12.6418,12.6618,12.6286,12.6352,475600.0
2007-01-11 10:30:00,19.03,19.06,19.01,19.03,466200.0,12.6352,12.6551,12.6219,12.6352,466200.0
2007-01-11 10:40:00,19.03,19.03,18.97,19.01,884000.0,12.6352,12.6352,12.5954,12.6219,884000.0
2007-01-11 10:50:00,19.01,19.02,18.89,18.97,635900.0,12.6219,12.6286,12.5422,12.5954,635900.0
2007-01-11 11:00:00,18.97,19.02,18.96,19.0,618200.0,12.5954,12.6286,12.5887,12.6153,618200.0
2007-01-11 11:10:00,19.0,19.06,18.96,19.05,397600.0,12.6153,12.6551,12.5887,12.6485,397600.0
2007-01-11 11:20:00,19.05,19.06,19.0,19.02,402600.0,12.6485,12.6551,12.6153,12.6286,402600.0
2007-01-11 11:30:00,19.03,19.06,19.03,19.05,540600.0,12.6352,12.6551,12.6352,12.6485,540600.0
2007-01-11 11:40:00,19.05,19.06,19.03,19.05,300200.0,12.6485,12.6551,12.6352,12.6485,300200.0
2007-01-11 11:50:00,19.04,19.1,19.04,19.08,571000.0,12.6418,12.6817,12.6418,12.6684,571000.0
2007-01-11 12:00:00,19.07,19.11,19.04,19.1,1028400.0,12.6618,12.6883,12.6418,12.6817,1028400.0
2007-01-11 12:10:00,19.1,19.29,19.09,19.19,1686600.0,12.6817,12.8078,12.675,12.7414,1686600.0
2007-01-11 12:20:00,19.19,19.21,19.12,19.14,753000.0,12.7414,12.7547,12.695,12.7082,753000.0
2007-01-11 12:30:00,19.13,19.17,19.1,19.14,319000.0,12.7016,12.7282,12.6817,12.7082,319000.0
2007-01-11 12:40:00,19.14,19.16,19.14,19.15,244600.0,12.7082,12.7215,12.7082,12.7149,244600.0
2007-01-11 12:50:00,19.14,19.16,19.11,19.14,1059700.0,12.7082,12.7215,12.6883,12.7082,1059700.0
2007-01-11 13:00:00,19.14,19.26,19.14,19.25,383300.0,12.7082,12.7879,12.7082,12.7813,383300.0
2007-01-11 13:10:00,19.25,19.26,19.16,19.21,672900.0,12.7813,12.7879,12.7215,12.7547,672900.0
2007-01-11 13:20:00,19.22,19.25,19.17,19.21,383200.0,12.7614,12.7813,12.7282,12.7547,383200.0
2007-01-11 13:30:00,19.22,19.23,19.18,19.19,410300.0,12.7614,12.768,12.7348,12.7414,410300.0
2007-01-11 13:40:00,19.19,19.3,19.18,19.28,781500.0,12.7414,12.8145,12.7348,12.8012,781500.0
2007-01-11 13:50:00,19.29,19.3,19.24,19.25,789300.0,12.8078,12.8145,12.7746,12.7813,789300.0
2007-01-11 14:00:00,19.25,19.27,19.23,19.25,649100.0,12.7813,12.7946,12.768,12.7813,649100.0
2007-01-11 14:10:00,19.26,19.3,19.25,19.3,444500.0,12.7879,12.8145,12.7813,12.8145,444500.0
2007-01-11 14:20:00,19.3,19.33,19.29,19.31,441800.0,12.8145,12.8344,12.8078,12.8211,441800.0
2007-01-11 14:30:00,19.32,19.4,19.31,19.37,1142900.0,12.8278,12.8809,12.8211,12.8609,1142900.0
2007-01-11 14:40:00,19.37,19.45,19.36,19.45,1066100.0,12.8609,12.9141,12.8543,12.9141,1066100.0
2007-01-11 14:50:00,19.44,19.55,19.43,19.45,1012800.0,12.9074,12.9805,12.9008,12.9141,1012800.0
2007-01-11 15:00:00,19.45,19.54,19.43,19.5,945600.0,12.9141,12.9738,12.9008,12.9473,945600.0
2007-01-11 15:10:00,19.51,19.53,19.48,19.51,732600.0,12.9539,12.9672,12.934,12.9539,732600.0
2007-01-11 15:20:00,19.51,19.52,19.3,19.37,1428300.0,12.9539,12.9605,12.8145,12.8609,1428300.0
2007-01-11 15:30:00,19.37,19.45,19.35,19.38,618100.0,12.8609,12.9141,12.8477,12.8676,618100.0
2007-01-11 15:40:00,19.38,19.52,19.37,19.51,1278800.0,12.8676,12.9605,12.8609,12.9539,1278800.0
2007-01-11 15:50:00,19.52,19.52,19.42,19.45,1636200.0,12.9605,12.9605,12.8941,12.9141,1636200.0
2007-01-12 09:30:00,19.48,19.52,19.35,19.43,883500.0,12.934,12.9605,12.8477,12.9008,883500.0
2007-01-12 09:40:00,19.43,19.6,19.41,19.52,1255600.0,12.9008,13.0137,12.8875,12.9605,1255600.0
2007-01-12 09:50:00,19.51,19.6,19.51,19.56,751800.0,12.9539,13.0137,12.9539,12.9871,751800.0
2007-01-12 10:00:00,19.57,19.57,19.49,19.51,844100.0,12.9937,12.9937,12.9406,12.9539,844100.0
2007-01-12 10:10:00,19.51,19.58,19.48,19.58,936100.0,12.9539,13.0004,12.934,13.0004,936100.0
2007-01-12 10:20:00,19.58,19.63,19.57,19.59,1026300.0,13.0004,13.0336,12.9937,13.007,1026300.0
2007-01-12 10:30:00,19.6,19.6,19.51,19.6,923100.0,13.0137,13.0137,12.9539,13.0137,923100.0
2007-01-12 10:40:00,19.59,19.7,19.58,19.7,934000.0,13.007,13.0801,13.0004,13.0801,934000.0
2007-01-12 10:50:00,19.7,19.75,19.67,19.74,658600.0,13.0801,13.1133,13.0601,13.1066,658600.0
2007-01-12 11:00:00,19.74,19.77,19.7,19.75,604800.0,13.1066,13.1265,13.0801,13.1133,604800.0
2007-01-12 11:10:00,19.76,19.82,19.75,19.82,668000.0,13.1199,13.1597,13.1133,13.1597,668000.0
2007-01-12 11:20:00,19.82,19.98,19.82,19.97,1752400.0,13.1597,13.266,13.1597,13.2593,1752400.0
2007-01-12 11:30:00,19.98,19.98,19.82,19.9,1580800.0,13.266,13.266,13.1597,13.2128,1580800.0
2007-01-12 11:40:00,19.89,19.95,19.89,19.94,555100.0,13.2062,13.246,13.2062,13.2394,555100.0
2007-01-12 11:50:00,19.94,19.95,19.9,19.92,553300.0,13.2394,13.246,13.2128,13.2261,553300.0
2007-01-12 12:00:00,19.91,19.96,19.91,19.94,758100.0,13.2195,13.2527,13.2195,13.2394,758100.0
2007-01-12 12:10:00,19.93,19.95,19.91,19.94,454400.0,13.2328,13.246,13.2195,13.2394,454400.0
2007-01-12 12:20:00,19.94,19.97,19.92,19.96,513100.0,13.2394,13.2593,13.2261,13.2527,513100.0
2007-01-12 12:30:00,19.96,19.97,19.95,19.97,369400.0,13.2527,13.2593,13.246,13.2593,369400.0
2007-01-12 12:40:00,19.96,19.98,19.94,19.96,559900.0,13.2527,13.266,13.2394,13.2527,559900.0
2007-01-12 12:50:00,19.96,20.04,19.96,20.03,1488900.0,13.2527,13.3058,13.2527,13.2992,1488900.0
2007-01-12 13:00:00,20.02,20.03,19.95,20.0,910200.0,13.2925,13.2992,13.246,13.2792,910200.0
2007-01-12 13:10:00,20.0,20.03,19.98,20.01,765200.0,13.2792,13.2992,13.266,13.2859,765200.0
2007-01-12 13:20:00,20.01,20.04,20.0,20.02,615600.0,13.2859,13.3058,13.2792,13.2925,615600.0
2007-01-12 13:30:00,20.02,20.04,20.02,20.03,361000.0,13.2925,13.3058,13.2925,13.2992,361000.0
2007-01-12 13:40:00,20.03,20.04,19.99,20.01,506200.0,13.2992,13.3058,13.2726,13.2859,506200.0
2007-01-12 13:50:00,20.0,20.02,19.99,20.0,572100.0,13.2792,13.2925,13.2726,13.2792,572100.0
2007-01-12 14:00:00,20.01,20.04,19.99,19.99,442200.0,13.2859,13.3058,13.2726,13.2726,442200.0
2007-01-12 14:10:00,19.99,20.02,19.97,19.97,395600.0,13.2726,13.2925,13.2593,13.2593,395600.0
2007-01-12 14:20:00,19.97,20.04,19.95,20.03,727500.0,13.2593,13.3058,13.246,13.2992,727500.0
2007-01-12 14:30:00,20.04,20.08,20.02,20.03,558600.0,13.3058,13.3324,13.2925,13.2992,558600.0
2007-01-12 14:40:00,20.03,20.06,20.01,20.01,382000.0,13.2992,13.3191,13.2859,13.2859,382000.0
2007-01-12 14:50:00,20.01,20.03,19.99,20.02,699300.0,13.2859,13.2992,13.2726,13.2925,699300.0
2007-01-12 15:00:00,20.02,20.04,20.0,20.01,687300.0,13.2925,13.3058,13.2792,13.2859,687300.0
2007-01-12 15:10:00,20.01,20.03,20.0,20.02,367400.0,13.2859,13.2992,13.2792,13.2925,367400.0
2007-01-12 15:20:00,20.01,20.05,20.01,20.03,605400.0,13.2859,13.3124,13.2859,13.2992,605400.0
2007-01-12 15:30:00,20.04,20.07,20.03,20.05,632200.0,13.3058,13.3257,13.2992,13.3124,632200.0
2007-01-12 15:40:00,20.05,20.07,20.03,20.06,667600.0,13.3124,13.3257,13.2992,13.3191,667600.0
2007-01-12 15:50:00,20.06,20.07,20.0,20.04,1241500.0,13.3191,13.3257,13.2792,13.3058,1241500.0
2007-01-16 09:30:00,19.96,20.13,19.95,20.09,833900.0,13.2527,13.3656,13.246,13.339,833900.0
2007-01-16 09:40:00,20.09,21.1,20.06,20.11,831800.0,13.339,14.0096,13.3191,13.3523,831800.0
2007-01-16 09:50:00,21.1,21.11,20.01,20.06,758700.0,14.0096,14.0162,13.2859,13.3191,758700.0
2007-01-16 10:00:00,20.06,20.11,19.96,20.0,670900.0,13.3191,13.3523,13.2527,13.2792,670900.0
2007-01-16 10:10:00,20.0,20.09,19.99,20.06,348800.0,13.2792,13.339,13.2726,13.3191,348800.0
2007-01-16 10:20:00,20.06,20.07,19.97,20.0,392200.0,13.3191,13.3257,13.2593,13.2792,392200.0
2007-01-16 10:30:00,20.0,20.07,20.0,20.06,360300.0,13.2792,13.3257,13.2792,13.3191,360300.0
2007-01-16 10:40:00,20.05,20.13,20.04,20.06,360100.0,13.3124,13.3656,13.3058,13.3191,360100.0
2007-01-16 10:50:00,20.06,20.13,20.05,20.06,280600.0,13.3191,13.3656,13.3124,13.3191,280600.0
2007-01-16 11:00:00,20.05,20.09,20.05,20.09,258600.0,13.3124,13.339,13.3124,13.339,258600.0
2007-01-16 11:10:00,20.08,20.11,20.07,20.09,243800.0,13.3324,13.3523,13.3257,13.339,243800.0
2007-01-16 11:20:00,20.09,20.1,20.07,20.08,468300.0,13.339,13.3456,13.3257,13.3324,468300.0
2007-01-16 11:30:00,20.07,20.12,20.07,20.09,292900.0,13.3257,13.3589,13.3257,13.339,292900.0
2007-01-16 11:40:00,20.08,20.15,20.08,20.09,301200.0,13.3324,13.3788,13.3324,13.339,301200.0
2007-01-16 11:50:00,20.09,20.2,20.08,20.12,581200.0,13.339,13.412,13.3324,13.3589,581200.0
2007-01-16 12:00:00,20.12,20.19,20.12,20.16,271200.0,13.3589,13.4054,13.3589,13.3855,271200.0
2007-01-16 12:10:00,20.16,20.16,20.1,20.11,924800.0,13.3855,13.3855,13.3456,13.3523,924800.0
2007-01-16 12:20:00,20.1,20.12,20.05,20.05,277800.0,13.3456,13.3589,13.3124,13.3124,277800.0
2007-01-16 12:30:00,20.05,20.12,20.05,20.07,277400.0,13.3124,13.3589,13.3124,13.3257,277400.0
2007-01-16 12:40:00,20.08,20.1,20.05,20.1,239100.0,13.3324,13.3456,13.3124,13.3456,239100.0
2007-01-16 12:50:00,20.1,20.11,20.06,20.07,291500.0,13.3456,13.3523,13.3191,13.3257,291500.0
2007-01-16 13:00:00,20.06,20.1,19.98,19.99,510400.0,13.3191,13.3456,13.266,13.2726,510400.0
2007-01-16 13:10:00,19.99,20.01,19.99,20.0,266200.0,13.2726,13.2859,13.2726,13.2792,266200.0
2007-01-16 13:20:00,19.99,20.0,19.9,19.9,503700.0,13.2726,13.2792,13.2128,13.2128,503700.0
2007-01-16 13:30:00,19.9,19.92,19.85,19.85,360200.0,13.2128,13.2261,13.1797,13.1797,360200.0
2007-01-16 13:40:00,19.85,19.85,19.8,19.83,529100.0,13.1797,13.1797,13.1465,13.1664,529100.0
2007-01-16 13:50:00,19.82,19.95,19.8,19.93,503200.0,13.1597,13.246,13.1465,13.2328,503200.0
2007-01-16 14:00:00,19.93,20.0,19.91,19.99,314700.0,13.2328,13.2792,13.2195,13.2726,314700.0
2007-01-16 14:10:00,19.99,19.99,19.95,19.99,209600.0,13.2726,13.2726,13.246,13.2726,209600.0
2007-01-16 14:20:00,19.99,20.04,19.94,19.97,395500.0,13.2726,13.3058,13.2394,13.2593,395500.0
2007-01-16 14:30:00,19.97,20.07,19.97,20.01,220400.0,13.2593,13.3257,13.2593,13.2859,220400.0
2007-01-16 14:40:00,20.0,20.03,19.97,20.0,271200.0,13.2792,13.2992,13.2593,13.2792,271200.0
2007-01-16 14:50:00,20.01,20.06,19.99,19.99,231800.0,13.2859,13.3191,13.2726,13.2726,231800.0
2007-01-16 15:00:00,19.99,20.01,19.95,19.99,227100.0,13.2726,13.2859,13.246,13.2726,227100.0
2007-01-16 15:10:00,20.0,20.07,19.97,20.0,292200.0,13.2792,13.3257,13.2593,13.2792,292200.0
2007-01-16 15:20:00,20.0,20.04,19.98,20.02,292800.0,13.2792,13.3058,13.266,13.2925,292800.0
2007-01-16 15:30:00,20.02,20.06,20.01,20.04,386700.0,13.2925,13.3191,13.2859,13.3058,386700.0
2007-01-16 15:40:00,20.04,20.07,20.01,20.02,497800.0,13.3058,13.3257,13.2859,13.2925,497800.0
2007-01-16 15:50:00,20.03,20.08,20.02,20.04,577000.0,13.2992,13.3324,13.2925,13.3058,577000.0
2007-01-17 09:30:00,19.91,19.91,19.62,19.66,1723500.0,13.2195,13.2195,13.0269,13.0535,1723500.0
2007-01-17 09:40:00,19.66,19.71,19.63,19.66,1366600.0,13.0535,13.0867,13.0336,13.0535,1366600.0
2007-01-17 09:50:00,19.65,19.7,19.51,19.57,1115500.0,13.0469,13.0801,12.9539,12.9937,1115500.0
2007-01-17 10:00:00,19.57,19.59,19.5,19.57,1203000.0,12.9937,13.007,12.9473,12.9937,1203000.0
2007-01-17 10:10:00,19.57,19.6,19.49,19.49,1057000.0,12.9937,13.0137,12.9406,12.9406,1057000.0
2007-01-17 10:20:00,19.49,19.55,19.49,19.51,499300.0,12.9406,12.9805,12.9406,12.9539,499300.0
2007-01-17 10:30:00,19.5,19.54,19.44,19.45,959500.0,12.9473,12.9738,12.9074,12.9141,959500.0
2007-01-17 10:40:00,19.44,19.46,19.36,19.42,920900.0,12.9074,12.9207,12.8543,12.8941,920900.0
2007-01-17 10:50:00,19.42,19.47,19.37,19.43,754200.0,12.8941,12.9273,12.8609,12.9008,754200.0
2007-01-17 11:00:00,19.42,19.43,19.37,19.37,1064500.0,12.8941,12.9008,12.8609,12.8609,1064500.0
2007-01-17 11:10:00,19.38,19.38,19.3,19.3,651700.0,12.8676,12.8676,12.8145,12.8145,651700.0
2007-01-17 11:20:00,19.31,19.38,19.26,19.34,1063600.0,12.8211,12.8676,12.7879,12.841,1063600.0
2007-01-17 11:30:00,19.35,19.44,19.3,19.32,812200.0,12.8477,12.9074,12.8145,12.8278,812200.0
2007-01-17 11:40:00,19.33,19.45,19.33,19.43,603200.0,12.8344,12.9141,12.8344,12.9008,603200.0
2007-01-17 11:50:00,19.43,19.5,19.4,19.49,443700.0,12.9008,12.9473,12.8809,12.9406,443700.0
2007-01-17 12:00:00,19.5,19.59,19.48,19.58,504700.0,12.9473,13.007,12.934,13.0004,504700.0
2007-01-17 12:10:00,19.58,19.58,19.51,19.54,499000.0,13.0004,13.0004,12.9539,12.9738,499000.0
2007-01-17 12:20:00,19.54,19.62,19.51,19.6,438200.0,12.9738,13.0269,12.9539,13.0137,438200.0
2007-01-17 12:30:00,19.61,19.62,19.52,19.55,276700.0,13.0203,13.0269,12.9605,12.9805,276700.0
2007-01-17 12:40:00,19.54,19.58,19.54,19.55,223300.0,12.9738,13.0004,12.9738,12.9805,223300.0
2007-01-17 12:50:00,19.55,19.58,19.51,19.51,195800.0,12.9805,13.0004,12.9539,12.9539,195800.0
2007-01-17 13:00:00,19.51,19.52,19.45,19.49,196500.0,12.9539,12.9605,12.9141,12.9406,196500.0
2007-01-17 13:10:00,19.49,19.52,19.48,19.51,243100.0,12.9406,12.9605,12.934,12.9539,243100.0
2007-01-17 13:20:00,19.52,19.52,19.43,19.45,314700.0,12.9605,12.9605,12.9008,12.9141,314700.0
2007-01-17 13:30:00,19.46,19.47,19.43,19.47,218000.0,12.9207,12.9273,12.9008,12.9273,218000.0
2007-01-17 13:40:00,19.46,19.49,19.44,19.47,154300.0,12.9207,12.9406,12.9074,12.9273,154300.0
2007-01-17 13:50:00,19.47,19.49,19.43,19.46,248400.0,12.9273,12.9406,12.9008,12.9207,248400.0
2007-01-17 14:00:00,19.45,19.46,19.41,19.42,528900.0,12.9141,12.9207,12.8875,12.8941,528900.0
2007-01-17 14:10:00,19.42,19.47,19.38,19.43,808800.0,12.8941,12.9273,12.8676,12.9008,808800.0
2007-01-17 14:20:00,19.43,19.44,19.32,19.39,459500.0,12.9008,12.9074,12.8278,12.8742,459500.0
2007-01-17 14:30:00,19.4,19.42,19.33,19.38,369700.0,12.8809,12.8941,12.8344,12.8676,369700.0
2007-01-17 14:40:00,19.38,19.38,19.3,19.3,437400.0,12.8676,12.8676,12.8145,12.8145,437400.0
2007-01-17 14:50:00,19.31,19.39,19.27,19.38,549400.0,12.8211,12.8742,12.7946,12.8676,549400.0
2007-01-17 15:00:00,19.38,19.41,19.34,19.34,335800.0,12.8676,12.8875,12.841,12.841,335800.0
2007-01-17 15:10:00,19.34,19.35,19.29,19.31,556000.0,12.841,12.8477,12.8078,12.8211,556000.0
2007-01-17 15:20:00,19.32,19.36,19.3,19.35,435400.0,12.8278,12.8543,12.8145,12.8477,435400.0
2007-01-17 15:30:00,19.35,19.5,19.34,19.49,1183200.0,12.8477,12.9473,12.841,12.9406,1183200.0
2007-01-17 15:40:00,19.49,19.53,19.48,19.5,685700.0,12.9406,12.9672,12.934,12.9473,685700.0
2007-01-17 15:50:00,19.51,19.51,19.41,19.45,1795300.0,12.9539,12.9539,12.8875,12.9141,1795300.0
2007-01-18 09:30:00,19.3,19.4,19.25,19.26,997100.0,12.8145,12.8809,12.7813,12.7879,997100.0
2007-01-18 09:40:00,19.27,19.32,19.26,19.3,584800.0,12.7946,12.8278,12.7879,12.8145,584800.0
2007-01-18 09:50:00,19.3,19.4,19.29,19.37,981800.0,12.8145,12.8809,12.8078,12.8609,981800.0
2007-01-18 10:00:00,19.37,19.47,19.34,19.43,789200.0,12.8609,12.9273,12.841,12.9008,789200.0
2007-01-18 10:10:00,19.43,19.44,19.34,19.39,731300.0,12.9008,12.9074,12.841,12.8742,731300.0
2007-01-18 10:20:00,19.39,19.44,19.34,19.38,593000.0,12.8742,12.9074,12.841,12.8676,593000.0
2007-01-18 10:30:00,19.38,19.44,19.35,19.43,529400.0,12.8676,12.9074,12.8477,12.9008,529400.0
2007-01-18 10:40:00,19.44,19.54,19.43,19.5,1137900.0,12.9074,12.9738,12.9008,12.9473,1137900.0
2007-01-18 10:50:00,19.5,19.57,19.43,19.44,548100.0,12.9473,12.9937,12.9008,12.9074,548100.0
2007-01-18 11:00:00,19.44,19.55,19.43,19.51,441100.0,12.9074,12.9805,12.9008,12.9539,441100.0
2007-01-18 11:10:00,19.51,19.58,19.5,19.58,575200.0,12.9539,13.0004,12.9473,13.0004,575200.0
2007-01-18 11:20:00,19.58,19.59,19.51,19.53,389100.0,13.0004,13.007,12.9539,12.9672,389100.0
2007-01-18 11:30:00,19.53,19.55,19.5,19.54,241300.0,12.9672,12.9805,12.9473,12.9738,241300.0
2007-01-18 11:40:00,19.54,19.58,19.53,19.58,228200.0,12.9738,13.0004,12.9672,13.0004,228200.0
2007-01-18 11:50:00,19.58,19.59,19.51,19.52,220300.0,13.0004,13.007,12.9539,12.9605,220300.0
2007-01-18 12:00:00,19.51,19.52,19.48,19.49,282100.0,12.9539,12.9605,12.934,12.9406,282100.0
2007-01-18 12:10:00,19.48,19.53,19.48,19.53,266500.0,12.934,12.9672,12.934,12.9672,266500.0
2007-01-18 12:20:00,19.52,19.53,19.49,19.51,323400.0,12.9605,12.9672,12.9406,12.9539,323400.0
2007-01-18 12:30:00,19.51,19.52,19.5,19.5,195100.0,12.9539,12.9605,12.9473,12.9473,195100.0
2007-01-18 12:40:00,19.51,19.51,19.49,19.5,376900.0,12.9539,12.9539,12.9406,12.9473,376900.0
2007-01-18 12:50:00,19.5,19.54,19.49,19.53,270500.0,12.9473,12.9738,12.9406,12.9672,270500.0
2007-01-18 13:00:00,19.53,19.57,19.52,19.57,232500.0,12.9672,12.9937,12.9605,12.9937,232500.0
2007-01-18 13:10:00,19.57,19.57,19.52,19.53,178600.0,12.9937,12.9937,12.9605,12.9672,178600.0
2007-01-18 13:20:00,19.53,19.55,19.53,19.54,744400.0,12.9672,12.9805,12.9672,12.9738,744400.0
2007-01-18 13:30:00,19.53,19.56,19.53,19.54,393300.0,12.9672,12.9871,12.9672,12.9738,393300.0
2007-01-18 13:40:00,19.53,19.54,19.53,19.53,80200.0,12.9672,12.9738,12.9672,12.9672,80200.0
2007-01-18 13:50:00,19.53,19.54,19.49,19.51,176200.0,12.9672,12.9738,12.9406,12.9539,176200.0
2007-01-18 14:00:00,19.51,19.55,19.49,19.55,395400.0,12.9539,12.9805,12.9406,12.9805,395400.0
2007-01-18 14:10:00,19.49,19.52,19.47,19.52,207000.0,12.9406,12.9605,12.9273,12.9605,207000.0
2007-01-18 14:20:00,19.52,19.53,19.47,19.47,176000.0,12.9605,12.9672,12.9273,12.9273,176000.0
2007-01-18 14:30:00,19.48,19.5,19.47,19.47,316800.0,12.934,12.9473,12.9273,12.9273,316800.0
2007-01-18 14:40:00,19.48,19.51,19.46,19.47,1426200.0,12.934,12.9539,12.9207,12.9273,1426200.0
2007-01-18 14:50:00,19.46,19.47,19.34,19.42,836100.0,12.9207,12.9273,12.841,12.8941,836100.0
2007-01-18 15:00:00,19.42,19.45,19.41,19.45,656700.0,12.8941,12.9141,12.8875,12.9141,656700.0
2007-01-18 15:10:00,19.45,19.47,19.42,19.44,415000.0,12.9141,12.9273,12.8941,12.9074,415000.0
2007-01-18 15:20:00,19.44,19.49,19.44,19.47,426100.0,12.9074,12.9406,12.9074,12.9273,426100.0
2007-01-18 15:30:00,19.47,19.49,19.44,19.45,1281500.0,12.9273,12.9406,12.9074,12.9141,1281500.0
2007-01-18 15:40:00,19.45,19.47,19.43,19.47,459200.0,12.9141,12.9273,12.9008,12.9273,459200.0
2007-01-18 15:50:00,19.47,19.48,19.35,19.35,1068000.0,12.9273,12.934,12.8477,12.8477,1068000.0
2007-01-19 09:30:00,19.29,19.5,19.25,19.49,974800.0,12.8078,12.9473,12.7813,12.9406,974800.0
2007-01-19 09:40:00,19.49,19.5,19.33,19.33,338800.0,12.9406,12.9473,12.8344,12.8344,338800.0
2007-01-19 09:50:00,19.33,19.36,19.31,19.35,332500.0,12.8344,12.8543,12.8211,12.8477,332500.0
2007-01-19 10:00:00,19.35,19.45,19.35,19.4,308700.0,12.8477,12.9141,12.8477,12.8809,308700.0
2007-01-19 10:10:00,19.4,19.42,19.39,19.4,146300.0,12.8809,12.8941,12.8742,12.8809,146300.0
2007-01-19 10:20:00,19.4,19.42,19.38,19.42,199800.0,12.8809,12.8941,12.8676,12.8941,199800.0
2007-01-19 10:30:00,19.41,19.44,19.38,19.4,315700.0,12.8875,12.9074,12.8676,12.8809,315700.0
2007-01-19 10:40:00,19.4,19.46,19.39,19.43,353700.0,12.8809,12.9207,12.8742,12.9008,353700.0
2007-01-19 10:50:00,19.42,19.43,19.4,19.41,260100.0,12.8941,12.9008,12.8809,12.8875,260100.0
2007-01-19 11:00:00,19.41,19.43,19.4,19.41,153600.0,12.8875,12.9008,12.8809,12.8875,153600.0
2007-01-19 11:10:00,19.42,19.53,19.41,19.49,640800.0,12.8941,12.9672,12.8875,12.9406,640800.0
2007-01-19 11:20:00,19.49,19.53,19.48,19.49,216200.0,12.9406,12.9672,12.934,12.9406,216200.0
2007-01-19 11:30:00,19.49,19.52,19.46,19.5,1098600.0,12.9406,12.9605,12.9207,12.9473,1098600.0
2007-01-19 11:40:00,19.51,19.53,19.45,19.47,288600.0,12.9539,12.9672,12.9141,12.9273,288600.0
2007-01-19 11:50:00,19.48,19.49,19.44,19.46,352800.0,12.934,12.9406,12.9074,12.9207,352800.0
2007-01-19 12:00:00,19.46,19.48,19.46,19.48,1247900.0,12.9207,12.934,12.9207,12.934,1247900.0
2007-01-19 12:10:00,19.47,19.48,19.44,19.46,678200.0,12.9273,12.934,12.9074,12.9207,678200.0
2007-01-19 12:20:00,19.46,19.47,19.45,19.45,526300.0,12.9207,12.9273,12.9141,12.9141,526300.0
2007-01-19 12:30:00,19.45,19.46,19.44,19.46,297000.0,12.9141,12.9207,12.9074,12.9207,297000.0
2007-01-19 12:40:00,19.46,19.47,19.45,19.47,70300.0,12.9207,12.9273,12.9141,12.9273,70300.0
2007-01-19 12:50:00,19.47,19.47,19.45,19.45,68700.0,12.9273,12.9273,12.9141,12.9141,68700.0
2007-01-19 13:00:00,19.45,19.47,19.45,19.45,399800.0,12.9141,12.9273,12.9141,12.9141,399800.0
2007-01-19 13:10:00,19.45,19.47,19.42,19.44,641300.0,12.9141,12.9273,12.8941,12.9074,641300.0
2007-01-19 13:20:00,19.44,19.44,19.41,19.42,179000.0,12.9074,12.9074,12.8875,12.8941,179000.0
2007-01-19 13:30:00,19.41,19.44,19.36,19.37,1051300.0,12.8875,12.9074,12.8543,12.8609,1051300.0
2007-01-19 13:40:00,19.36,19.4,19.36,19.39,176000.0,12.8543,12.8809,12.8543,12.8742,176000.0
2007-01-19 13:50:00,19.39,19.42,19.38,19.38,312300.0,12.8742,12.8941,12.8676,12.8676,312300.0
2007-01-19 14:00:00,19.38,19.4,19.38,19.4,112200.0,12.8676,12.8809,12.8676,12.8809,112200.0
2007-01-19 14:10:00,19.39,19.39,19.38,19.38,129500.0,12.8742,12.8742,12.8676,12.8676,129500.0
2007-01-19 14:20:00,19.39,19.4,19.38,19.38,148300.0,12.8742,12.8809,12.8676,12.8676,148300.0
2007-01-19 14:30:00,19.39,19.39,19.35,19.35,238200.0,12.8742,12.8742,12.8477,12.8477,238200.0
2007-01-19 14:40:00,19.36,19.37,19.35,19.36,4040200.0,12.8543,12.8609,12.8477,12.8543,4040200.0
2007-01-19 14:50:00,19.35,19.39,19.35,19.38,290700.0,12.8477,12.8742,12.8477,12.8676,290700.0
2007-01-19 15:00:00,19.39,19.41,19.38,19.4,203600.0,12.8742,12.8875,12.8676,12.8809,203600.0
2007-01-19 15:10:00,19.4,19.41,19.38,19.39,170200.0,12.8809,12.8875,12.8676,12.8742,170200.0
2007-01-19 15:20:00,19.39,19.4,19.37,19.38,157900.0,12.8742,12.8809,12.8609,12.8676,157900.0
2007-01-19 15:30:00,19.38,19.39,19.36,19.37,431900.0,12.8676,12.8742,12.8543,12.8609,431900.0
2007-01-19 15:40:00,19.37,19.37,19.35,19.35,656100.0,12.8609,12.8609,12.8477,12.8477,656100.0
2007-01-19 15:50:00,19.36,19.36,19.3,19.32,1216100.0,12.8543,12.8543,12.8145,12.8278,1216100.0
2007-01-22 09:30:00,19.42,19.45,18.95,19.06,1044700.0,12.8941,12.9141,12.5821,12.6551,1044700.0
2007-01-22 09:40:00,19.06,19.18,19.0,19.12,483000.0,12.6551,12.7348,12.6153,12.695,483000.0
2007-01-22 09:50:00,19.12,19.12,18.99,19.03,1067300.0,12.695,12.695,12.6086,12.6352,1067300.0
2007-01-22 10:00:00,19.01,19.04,18.86,18.95,1041900.0,12.6219,12.6418,12.5223,12.5821,1041900.0
2007-01-22 10:10:00,18.95,18.95,18.89,18.9,494900.0,12.5821,12.5821,12.5422,12.5489,494900.0
2007-01-22 10:20:00,18.9,18.96,18.86,18.96,927700.0,12.5489,12.5887,12.5223,12.5887,927700.0
2007-01-22 10:30:00,18.95,18.97,18.92,18.94,465400.0,12.5821,12.5954,12.5622,12.5754,465400.0
2007-01-22 10:40:00,18.93,18.99,18.93,18.96,578500.0,12.5688,12.6086,12.5688,12.5887,578500.0
2007-01-22 10:50:00,18.96,19.02,18.96,19.01,476200.0,12.5887,12.6286,12.5887,12.6219,476200.0
2007-01-22 11:00:00,19.0,19.01,18.87,18.87,892700.0,12.6153,12.6219,12.529,12.529,892700.0
2007-01-22 11:10:00,18.87,18.97,18.81,18.96,655700.0,12.529,12.5954,12.4891,12.5887,655700.0
2007-01-22 11:20:00,18.96,19.02,18.95,19.01,245400.0,12.5887,12.6286,12.5821,12.6219,245400.0
2007-01-22 11:30:00,19.01,19.01,18.93,18.94,333900.0,12.6219,12.6219,12.5688,12.5754,333900.0
2007-01-22 11:40:00,18.95,19.01,18.93,19.0,276700.0,12.5821,12.6219,12.5688,12.6153,276700.0
2007-01-22 11:50:00,19.0,19.03,18.98,19.0,260700.0,12.6153,12.6352,12.602,12.6153,260700.0
2007-01-22 12:00:00,19.0,19.03,18.98,19.02,210200.0,12.6153,12.6352,12.602,12.6286,210200.0
2007-01-22 12:10:00,19.01,19.02,18.92,18.99,528400.0,12.6219,12.6286,12.5622,12.6086,528400.0
2007-01-22 12:20:00,18.99,19.03,18.98,19.03,189100.0,12.6086,12.6352,12.602,12.6352,189100.0
2007-01-22 12:30:00,19.03,19.03,19.0,19.01,110700.0,12.6352,12.6352,12.6153,12.6219,110700.0
2007-01-22 12:40:00,19.0,19.03,18.98,18.99,231300.0,12.6153,12.6352,12.602,12.6086,231300.0
2007-01-22 12:50:00,18.99,19.01,18.98,19.0,98800.0,12.6086,12.6219,12.602,12.6153,98800.0
2007-01-22 13:00:00,19.0,19.03,18.98,19.02,116900.0,12.6153,12.6352,12.602,12.6286,116900.0
2007-01-22 13:10:00,19.02,19.03,18.99,19.0,239700.0,12.6286,12.6352,12.6086,12.6153,239700.0
2007-01-22 13:20:00,19.0,19.0,18.98,18.99,122100.0,12.6153,12.6153,12.602,12.6086,122100.0
2007-01-22 13:30:00,18.99,18.99,18.88,18.89,537000.0,12.6086,12.6086,12.5356,12.5422,537000.0
2007-01-22 13:40:00,18.89,18.91,18.88,18.9,201400.0,12.5422,12.5555,12.5356,12.5489,201400.0
2007-01-22 13:50:00,18.9,18.99,18.9,18.97,471700.0,12.5489,12.6086,12.5489,12.5954,471700.0
2007-01-22 14:00:00,18.96,18.98,18.94,18.96,191200.0,12.5887,12.602,12.5754,12.5887,191200.0
2007-01-22 14:10:00,18.96,18.96,18.93,18.95,146900.0,12.5887,12.5887,12.5688,12.5821,146900.0
2007-01-22 14:20:00,18.95,18.96,18.92,18.94,146000.0,12.5821,12.5887,12.5622,12.5754,146000.0
2007-01-22 14:30:00,18.94,18.96,18.94,18.94,98600.0,12.5754,12.5887,12.5754,12.5754,98600.0
2007-01-22 14:40:00,18.94,18.97,18.94,18.96,127800.0,12.5754,12.5954,12.5754,12.5887,127800.0
2007-01-22 14:50:00,18.96,18.96,18.94,18.96,165900.0,12.5887,12.5887,12.5754,12.5887,165900.0
2007-01-22 15:00:00,18.96,19.01,18.95,19.0,210100.0,12.5887,12.6219,12.5821,12.6153,210100.0
2007-01-22 15:10:00,19.0,19.0,18.97,18.99,194200.0,12.6153,12.6153,12.5954,12.6086,194200.0
2007-01-22 15:20:00,18.99,19.0,18.96,19.0,362700.0,12.6086,12.6153,12.5887,12.6153,362700.0
2007-01-22 15:30:00,18.99,19.01,18.97,19.0,278900.0,12.6086,12.6219,12.5954,12.6153,278900.0
2007-01-22 15:40:00,19.01,19.02,18.99,19.01,457400.0,12.6219,12.6286,12.6086,12.6219,457400.0
2007-01-22 15:50:00,19.01,19.04,18.97,18.99,715600.0,12.6219,12.6418,12.5954,12.6086,715600.0
2007-01-23 09:30:00,18.95,19.0,18.87,18.88,414100.0,12.5821,12.6153,12.529,12.5356,414100.0
2007-01-23 09:40:00,18.88,18.89,18.6,18.76,927400.0,12.5356,12.5422,12.3497,12.4559,927400.0
2007-01-23 09:50:00,18.76,18.93,18.76,18.91,654500.0,12.4559,12.5688,12.4559,12.5555,654500.0
2007-01-23 10:00:00,18.9,19.0,18.84,18.87,437600.0,12.5489,12.6153,12.509,12.529,437600.0
2007-01-23 10:10:00,18.87,18.9,18.83,18.89,335600.0,12.529,12.5489,12.5024,12.5422,335600.0
2007-01-23 10:20:00,18.89,18.93,18.86,18.88,368600.0,12.5422,12.5688,12.5223,12.5356,368600.0
2007-01-23 10:30:00,18.88,18.92,18.86,18.89,254500.0,12.5356,12.5622,12.5223,12.5422,254500.0
2007-01-23 10:40:00,18.9,18.91,18.87,18.89,356700.0,12.5489,12.5555,12.529,12.5422,356700.0
2007-01-23 10:50:00,18.89,18.93,18.88,18.92,375600.0,12.5422,12.5688,12.5356,12.5622,375600.0
2007-01-23 11:00:00,18.91,18.98,18.91,18.97,487500.0,12.5555,12.602,12.5555,12.5954,487500.0
2007-01-23 11:10:00,18.96,18.99,18.9,18.94,363500.0,12.5887,12.6086,12.5489,12.5754,363500.0
2007-01-23 11:20:00,18.93,18.99,18.93,18.98,199000.0,12.5688,12.6086,12.5688,12.602,199000.0
2007-01-23 11:30:00,18.97,19.0,18.95,18.95,204700.0,12.5954,12.6153,12.5821,12.5821,204700.0
2007-01-23 11:40:00,18.95,18.99,18.93,18.97,240600.0,12.5821,12.6086,12.5688,12.5954,240600.0
2007-01-23 11:50:00,18.97,18.99,18.93,18.96,248300.0,12.5954,12.6086,12.5688,12.5887,248300.0
2007-01-23 12:00:00,18.96,18.97,18.91,18.93,205900.0,12.5887,12.5954,12.5555,12.5688,205900.0
2007-01-23 12:10:00,18.93,18.98,18.93,18.94,226400.0,12.5688,12.602,12.5688,12.5754,226400.0
2007-01-23 12:20:00,18.93,18.94,18.84,18.87,383900.0,12.5688,12.5754,12.509,12.529,383900.0
2007-01-23 12:30:00,18.87,18.9,18.87,18.9,241000.0,12.529,12.5489,12.529,12.5489,241000.0
2007-01-23 12:40:00,18.89,18.92,18.88,18.91,168300.0,12.5422,12.5622,12.5356,12.5555,168300.0
2007-01-23 12:50:00,18.92,18.95,18.88,18.93,198900.0,12.5622,12.5821,12.5356,12.5688,198900.0
2007-01-23 13:00:00,18.93,18.93,18.89,18.9,162800.0,12.5688,12.5688,12.5422,12.5489,162800.0
2007-01-23 13:10:00,18.89,18.91,18.89,18.9,171100.0,12.5422,12.5555,12.5422,12.5489,171100.0
2007-01-23 13:20:00,18.9,18.93,18.88,18.93,218600.0,12.5489,12.5688,12.5356,12.5688,218600.0
2007-01-23 13:30:00,18.93,18.94,18.91,18.94,207000.0,12.5688,12.5754,12.5555,12.5754,207000.0
2007-01-23 13:40:00,18.93,18.96,18.91,18.92,264100.0,12.5688,12.5887,12.5555,12.5622,264100.0
2007-01-23 13:50:00,18.91,18.93,18.91,18.93,120200.0,12.5555,12.5688,12.5555,12.5688,120200.0
2007-01-23 14:00:00,18.93,18.93,18.86,18.87,258000.0,12.5688,12.5688,12.5223,12.529,258000.0
2007-01-23 14:10:00,18.86,18.87,18.75,18.8,507200.0,12.5223,12.529,12.4493,12.4825,507200.0
2007-01-23 14:20:00,18.79,18.8,18.72,18.74,447700.0,12.4759,12.4825,12.4294,12.4427,447700.0
2007-01-23 14:30:00,18.74,18.75,18.67,18.74,463900.0,12.4427,12.4493,12.3962,12.4427,463900.0
2007-01-23 14:40:00,18.75,18.75,18.72,18.75,446900.0,12.4493,12.4493,12.4294,12.4493,446900.0
2007-01-23 14:50:00,18.75,18.87,18.74,18.83,579200.0,12.4493,12.529,12.4427,12.5024,579200.0
2007-01-23 15:00:00,18.83,18.9,18.81,18.83,542600.0,12.5024,12.5489,12.4891,12.5024,542600.0
2007-01-23 15:10:00,18.83,18.86,18.81,18.84,358800.0,12.5024,12.5223,12.4891,12.509,358800.0
2007-01-23 15:20:00,18.84,18.87,18.81,18.85,436600.0,12.509,12.529,12.4891,12.5157,436600.0
2007-01-23 15:30:00,18.85,18.85,18.75,18.79,602900.0,12.5157,12.5157,12.4493,12.4759,602900.0
2007-01-23 15:40:00,18.8,18.86,18.79,18.85,641100.0,12.4825,12.5223,12.4759,12.5157,641100.0
2007-01-23 15:50:00,18.84,18.86,18.75,18.82,832200.0,12.509,12.5223,12.4493,12.4958,832200.0
2007-01-24 09:30:00,20.21,20.5,20.2,20.43,5804800.0,13.4187,13.6112,13.412,13.5647,5804800.0
2007-01-24 09:40:00,20.44,20.57,20.42,20.46,4388800.0,13.5714,13.6577,13.5581,13.5847,4388800.0
2007-01-24 09:50:00,20.47,20.8,20.43,20.78,4092600.0,13.5913,13.8104,13.5647,13.7971,4092600.0
2007-01-24 10:00:00,20.78,20.96,20.73,20.77,4894200.0,13.7971,13.9166,13.7639,13.7905,4894200.0
2007-01-24 10:10:00,20.77,20.79,20.55,20.61,2338400.0,13.7905,13.8038,13.6444,13.6843,2338400.0
2007-01-24 10:20:00,20.6,20.8,20.6,20.7,1418900.0,13.6776,13.8104,13.6776,13.744,1418900.0
2007-01-24 10:30:00,20.7,20.75,20.67,20.67,1331800.0,13.744,13.7772,13.7241,13.7241,1331800.0
2007-01-24 10:40:00,20.67,20.67,20.48,20.52,1788900.0,13.7241,13.7241,13.5979,13.6245,1788900.0
2007-01-24 10:50:00,20.51,20.6,20.51,20.57,1077900.0,13.6179,13.6776,13.6179,13.6577,1077900.0
2007-01-24 11:00:00,20.57,20.73,20.55,20.7,875600.0,13.6577,13.7639,13.6444,13.744,875600.0
2007-01-24 11:10:00,20.69,20.73,20.65,20.71,898200.0,13.7374,13.7639,13.7108,13.7507,898200.0
2007-01-24 11:20:00,20.7,20.72,20.66,20.67,834400.0,13.744,13.7573,13.7175,13.7241,834400.0
2007-01-24 11:30:00,20.68,20.75,20.67,20.75,982400.0,13.7307,13.7772,13.7241,13.7772,982400.0
2007-01-24 11:40:00,20.75,20.81,20.74,20.81,955000.0,13.7772,13.8171,13.7706,13.8171,955000.0
2007-01-24 11:50:00,20.8,20.87,20.78,20.83,891300.0,13.8104,13.8569,13.7971,13.8303,891300.0
2007-01-24 12:00:00,20.83,20.86,20.77,20.84,776600.0,13.8303,13.8503,13.7905,13.837,776600.0
2007-01-24 12:10:00,20.85,20.86,20.81,20.83,522800.0,13.8436,13.8503,13.8171,13.8303,522800.0
2007-01-24 12:20:00,20.82,20.95,20.82,20.91,1090000.0,13.8237,13.91,13.8237,13.8835,1090000.0
2007-01-24 12:30:00,20.9,20.98,20.88,20.97,2089500.0,13.8768,13.9299,13.8635,13.9233,2089500.0
2007-01-24 12:40:00,20.97,20.98,20.82,20.89,606800.0,13.9233,13.9299,13.8237,13.8702,606800.0
2007-01-24 12:50:00,20.9,20.92,20.87,20.92,381300.0,13.8768,13.8901,13.8569,13.8901,381300.0
2007-01-24 13:00:00,20.92,20.97,20.92,20.93,938900.0,13.8901,13.9233,13.8901,13.8967,938900.0
2007-01-24 13:10:00,20.94,20.96,20.92,20.92,806900.0,13.9034,13.9166,13.8901,13.8901,806900.0
2007-01-24 13:20:00,20.92,21.01,20.92,21.0,2160400.0,13.8901,13.9498,13.8901,13.9432,2160400.0
2007-01-24 13:30:00,21.0,21.03,20.94,21.03,1349300.0,13.9432,13.9631,13.9034,13.9631,1349300.0
2007-01-24 13:40:00,21.03,21.09,20.97,21.0,992900.0,13.9631,14.003,13.9233,13.9432,992900.0
2007-01-24 13:50:00,20.99,21.08,20.97,21.07,682600.0,13.9366,13.9963,13.9233,13.9897,682600.0
2007-01-24 14:00:00,21.08,21.08,20.95,20.99,930500.0,13.9963,13.9963,13.91,13.9366,930500.0
2007-01-24 14:10:00,21.0,21.0,20.79,20.82,1178600.0,13.9432,13.9432,13.8038,13.8237,1178600.0
2007-01-24 14:20:00,20.82,20.88,20.74,20.8,599100.0,13.8237,13.8635,13.7706,13.8104,599100.0
2007-01-24 14:30:00,20.81,20.88,20.8,20.86,907900.0,13.8171,13.8635,13.8104,13.8503,907900.0
2007-01-24 14:40:00,20.86,20.99,20.85,20.97,1218800.0,13.8503,13.9366,13.8436,13.9233,1218800.0
2007-01-24 14:50:00,20.97,20.98,20.85,20.92,1038800.0,13.9233,13.9299,13.8436,13.8901,1038800.0
2007-01-24 15:00:00,20.91,20.96,20.87,20.95,673500.0,13.8835,13.9166,13.8569,13.91,673500.0
2007-01-24 15:10:00,20.96,21.02,20.95,20.97,1024900.0,13.9166,13.9565,13.91,13.9233,1024900.0
2007-01-24 15:20:00,20.96,20.99,20.89,20.98,1364400.0,13.9166,13.9366,13.8702,13.9299,1364400.0
2007-01-24 15:30:00,20.98,21.03,20.98,20.98,1211300.0,13.9299,13.9631,13.9299,13.9299,1211300.0
2007-01-24 15:40:00,20.98,21.01,20.94,20.97,1996300.0,13.9299,13.9498,13.9034,13.9233,1996300.0
2007-01-24 15:50:00,20.96,20.98,20.85,20.92,2299800.0,13.9166,13.9299,13.8436,13.8901,2299800.0
2007-01-25 09:30:00,21.3,21.73,20.89,21.34,1791200.0,14.1424,14.4279,13.8702,14.169,1791200.0
2007-01-25 09:40:00,21.34,21.44,21.2,21.36,1630800.0,14.169,14.2354,14.076,14.1822,1630800.0
2007-01-25 09:50:00,21.36,21.62,21.36,21.61,1680200.0,14.1822,14.3549,14.1822,14.3482,1680200.0
2007-01-25 10:00:00,21.61,21.72,21.56,21.69,2109200.0,14.3482,14.4213,14.315,14.4013,2109200.0
2007-01-25 10:10:00,21.68,21.71,21.4,21.41,1255900.0,14.3947,14.4146,14.2088,14.2154,1255900.0
2007-01-25 10:20:00,21.41,21.53,21.35,21.45,673900.0,14.2154,14.2951,14.1756,14.242,673900.0
2007-01-25 10:30:00,21.45,21.46,21.27,21.33,592400.0,14.242,14.2486,14.1225,14.1623,592400.0
2007-01-25 10:40:00,21.33,21.43,21.3,21.35,601800.0,14.1623,14.2287,14.1424,14.1756,601800.0
2007-01-25 10:50:00,21.35,21.49,21.34,21.46,548100.0,14.1756,14.2685,14.169,14.2486,548100.0
2007-01-25 11:00:00,21.45,21.53,21.43,21.48,356200.0,14.242,14.2951,14.2287,14.2619,356200.0
2007-01-25 11:10:00,21.47,21.48,21.43,21.46,319200.0,14.2553,14.2619,14.2287,14.2486,319200.0
2007-01-25 11:20:00,21.45,21.48,21.43,21.46,329400.0,14.242,14.2619,14.2287,14.2486,329400.0
2007-01-25 11:30:00,21.46,21.46,21.29,21.31,565500.0,14.2486,14.2486,14.1358,14.149,565500.0
2007-01-25 11:40:00,21.29,21.4,21.27,21.37,406000.0,14.1358,14.2088,14.1225,14.1889,406000.0
2007-01-25 11:50:00,21.37,21.39,21.3,21.31,290900.0,14.1889,14.2022,14.1424,14.149,290900.0
2007-01-25 12:00:00,21.32,21.32,21.21,21.25,424500.0,14.1557,14.1557,14.0826,14.1092,424500.0
2007-01-25 12:10:00,21.26,21.31,21.24,21.28,483300.0,14.1158,14.149,14.1026,14.1291,483300.0
2007-01-25 12:20:00,21.27,21.28,21.24,21.25,282200.0,14.1225,14.1291,14.1026,14.1092,282200.0
2007-01-25 12:30:00,21.26,21.26,21.23,21.23,300000.0,14.1158,14.1158,14.0959,14.0959,300000.0
2007-01-25 12:40:00,21.23,21.23,21.15,21.17,398500.0,14.0959,14.0959,14.0428,14.0561,398500.0
2007-01-25 12:50:00,21.17,21.19,21.15,21.16,234000.0,14.0561,14.0694,14.0428,14.0494,234000.0
2007-01-25 13:00:00,21.15,21.16,21.07,21.09,649400.0,14.0428,14.0494,13.9897,14.003,649400.0
2007-01-25 13:10:00,21.09,21.26,21.03,21.16,668100.0,14.003,14.1158,13.9631,14.0494,668100.0
2007-01-25 13:20:00,21.15,21.16,21.12,21.13,279900.0,14.0428,14.0494,14.0229,14.0295,279900.0
2007-01-25 13:30:00,21.13,21.15,21.05,21.08,284700.0,14.0295,14.0428,13.9764,13.9963,284700.0
2007-01-25 13:40:00,21.07,21.09,21.03,21.07,486200.0,13.9897,14.003,13.9631,13.9897,486200.0
2007-01-25 13:50:00,21.07,21.12,21.05,21.07,823400.0,13.9897,14.0229,13.9764,13.9897,823400.0
2007-01-25 14:00:00,21.07,21.15,21.03,21.04,527500.0,13.9897,14.0428,13.9631,13.9698,527500.0
2007-01-25 14:10:00,21.04,21.06,20.95,21.04,689800.0,13.9698,13.983,13.91,13.9698,689800.0
2007-01-25 14:20:00,21.03,21.05,20.96,21.02,315400.0,13.9631,13.9764,13.9166,13.9565,315400.0
2007-01-25 14:30:00,21.02,21.16,21.01,21.11,474000.0,13.9565,14.0494,13.9498,14.0162,474000.0
2007-01-25 14:40:00,21.11,21.13,21.04,21.12,286300.0,14.0162,14.0295,13.9698,14.0229,286300.0
2007-01-25 14:50:00,21.12,21.24,21.11,21.19,576500.0,14.0229,14.1026,14.0162,14.0694,576500.0
2007-01-25 15:00:00,21.18,21.24,21.11,21.12,454700.0,14.0627,14.1026,14.0162,14.0229,454700.0
2007-01-25 15:10:00,21.12,21.18,21.12,21.17,398900.0,14.0229,14.0627,14.0229,14.0561,398900.0
2007-01-25 15:20:00,21.18,21.19,21.07,21.07,660800.0,14.0627,14.0694,13.9897,13.9897,660800.0
2007-01-25 15:30:00,21.07,21.14,21.07,21.13,552500.0,13.9897,14.0362,13.9897,14.0295,552500.0
2007-01-25 15:40:00,21.13,21.13,21.09,21.11,463500.0,14.0295,14.0295,14.003,14.0162,463500.0
2007-01-25 15:50:00,21.1,21.22,21.1,21.18,1021400.0,14.0096,14.0893,14.0096,14.0627,1021400.0
2007-01-26 09:30:00,21.28,21.3,21.21,21.23,502900.0,14.1291,14.1424,14.0826,14.0959,502900.0
2007-01-26 09:40:00,21.23,21.23,21.09,21.12,390900.0,14.0959,14.0959,14.003,14.0229,390900.0
2007-01-26 09:50:00,21.13,21.23,21.05,21.15,383800.0,14.0295,14.0959,13.9764,14.0428,383800.0
2007-01-26 10:00:00,21.16,21.19,21.02,21.05,419500.0,14.0494,14.0694,13.9565,13.9764,419500.0
2007-01-26 10:10:00,21.05,21.09,21.01,21.06,260500.0,13.9764,14.003,13.9498,13.983,260500.0
2007-01-26 10:20:00,21.05,21.14,21.05,21.12,283800.0,13.9764,14.0362,13.9764,14.0229,283800.0
2007-01-26 10:30:00,21.12,21.18,21.09,21.17,472900.0,14.0229,14.0627,14.003,14.0561,472900.0
2007-01-26 10:40:00,21.16,21.18,21.12,21.13,199000.0,14.0494,14.0627,14.0229,14.0295,199000.0
2007-01-26 10:50:00,21.13,21.14,21.08,21.11,173900.0,14.0295,14.0362,13.9963,14.0162,173900.0
2007-01-26 11:00:00,21.11,21.12,21.01,21.03,350900.0,14.0162,14.0229,13.9498,13.9631,350900.0
2007-01-26 11:10:00,21.04,21.08,21.03,21.07,192900.0,13.9698,13.9963,13.9631,13.9897,192900.0
2007-01-26 11:20:00,21.07,21.07,20.97,20.99,315400.0,13.9897,13.9897,13.9233,13.9366,315400.0
2007-01-26 11:30:00,20.99,21.01,20.95,20.96,266600.0,13.9366,13.9498,13.91,13.9166,266600.0
2007-01-26 11:40:00,20.95,21.05,20.95,21.0,274800.0,13.91,13.9764,13.91,13.9432,274800.0
2007-01-26 11:50:00,21.0,21.03,21.0,21.02,106600.0,13.9432,13.9631,13.9432,13.9565,106600.0
2007-01-26 12:00:00,21.03,21.09,21.02,21.07,143800.0,13.9631,14.003,13.9565,13.9897,143800.0
2007-01-26 12:10:00,21.07,21.14,21.06,21.1,218500.0,13.9897,14.0362,13.983,14.0096,218500.0
2007-01-26 12:20:00,21.11,21.12,21.08,21.1,135600.0,14.0162,14.0229,13.9963,14.0096,135600.0
2007-01-26 12:30:00,21.11,21.13,21.07,21.1,210700.0,14.0162,14.0295,13.9897,14.0096,210700.0
2007-01-26 12:40:00,21.1,21.12,21.07,21.11,106600.0,14.0096,14.0229,13.9897,14.0162,106600.0
2007-01-26 12:50:00,21.1,21.14,21.1,21.13,174900.0,14.0096,14.0362,14.0096,14.0295,174900.0
2007-01-26 13:00:00,21.13,21.17,21.09,21.1,301900.0,14.0295,14.0561,14.003,14.0096,301900.0
2007-01-26 13:10:00,21.1,21.11,21.02,21.04,483700.0,14.0096,14.0162,13.9565,13.9698,483700.0
2007-01-26 13:20:00,21.04,21.05,21.01,21.01,295300.0,13.9698,13.9764,13.9498,13.9498,295300.0
2007-01-26 13:30:00,21.01,21.06,21.01,21.02,485900.0,13.9498,13.983,13.9498,13.9565,485900.0
2007-01-26 13:40:00,21.01,21.02,20.96,20.98,512600.0,13.9498,13.9565,13.9166,13.9299,512600.0
2007-01-26 13:50:00,20.98,21.02,20.97,21.01,165500.0,13.9299,13.9565,13.9233,13.9498,165500.0
2007-01-26 14:00:00,21.02,21.04,20.98,20.99,324300.0,13.9565,13.9698,13.9299,13.9366,324300.0
2007-01-26 14:10:00,20.99,21.07,20.98,21.04,258300.0,13.9366,13.9897,13.9299,13.9698,258300.0
2007-01-26 14:20:00,21.05,21.08,21.03,21.07,176200.0,13.9764,13.9963,13.9631,13.9897,176200.0
2007-01-26 14:30:00,21.06,21.12,21.03,21.11,323900.0,13.983,14.0229,13.9631,14.0162,323900.0
2007-01-26 14:40:00,21.11,21.17,21.11,21.17,297500.0,14.0162,14.0561,14.0162,14.0561,297500.0
2007-01-26 14:50:00,21.17,21.18,21.14,21.18,187400.0,14.0561,14.0627,14.0362,14.0627,187400.0
2007-01-26 15:00:00,21.18,21.24,21.16,21.23,393900.0,14.0627,14.1026,14.0494,14.0959,393900.0
2007-01-26 15:10:00,21.23,21.26,21.21,21.25,463500.0,14.0959,14.1158,14.0826,14.1092,463500.0
2007-01-26 15:20:00,21.24,21.25,21.19,21.19,215700.0,14.1026,14.1092,14.0694,14.0694,215700.0
2007-01-26 15:30:00,21.19,21.25,21.16,21.24,349600.0,14.0694,14.1092,14.0494,14.1026,349600.0
2007-01-26 15:40:00,21.23,21.24,21.18,21.23,441100.0,14.0959,14.1026,14.0627,14.0959,441100.0
2007-01-26 15:50:00,21.24,21.26,21.18,21.21,574100.0,14.1026,14.1158,14.0627,14.0826,574100.0
2007-01-29 09:30:00,21.15,21.28,21.1,21.2,593700.0,14.0428,14.1291,14.0096,14.076,593700.0
2007-01-29 09:40:00,21.2,21.22,21.1,21.15,229800.0,14.076,14.0893,14.0096,14.0428,229800.0
2007-01-29 09:50:00,21.15,21.17,21.06,21.11,321100.0,14.0428,14.0561,13.983,14.0162,321100.0
2007-01-29 10:00:00,21.11,21.2,21.08,21.2,190300.0,14.0162,14.076,13.9963,14.076,190300.0
2007-01-29 10:10:00,21.19,21.2,21.1,21.11,183300.0,14.0694,14.076,14.0096,14.0162,183300.0
2007-01-29 10:20:00,21.11,21.99,20.96,20.97,525700.0,14.0162,14.6005,13.9166,13.9233,525700.0
2007-01-29 10:30:00,20.97,21.0,20.92,20.99,323800.0,13.9233,13.9432,13.8901,13.9366,323800.0
2007-01-29 10:40:00,20.99,21.07,20.98,21.07,132400.0,13.9366,13.9897,13.9299,13.9897,132400.0
2007-01-29 10:50:00,21.07,21.16,21.03,21.11,434700.0,13.9897,14.0494,13.9631,14.0162,434700.0
2007-01-29 11:00:00,21.11,21.14,21.08,21.1,389900.0,14.0162,14.0362,13.9963,14.0096,389900.0
2007-01-29 11:10:00,21.11,21.12,21.09,21.11,222400.0,14.0162,14.0229,14.003,14.0162,222400.0
2007-01-29 11:20:00,21.1,21.14,21.08,21.08,131500.0,14.0096,14.0362,13.9963,13.9963,131500.0
2007-01-29 11:30:00,21.09,21.1,21.07,21.09,129900.0,14.003,14.0096,13.9897,14.003,129900.0
2007-01-29 11:40:00,21.09,21.11,21.08,21.09,151200.0,14.003,14.0162,13.9963,14.003,151200.0
2007-01-29 11:50:00,21.1,21.14,21.08,21.14,137600.0,14.0096,14.0362,13.9963,14.0362,137600.0
2007-01-29 12:00:00,21.14,21.14,21.03,21.05,371100.0,14.0362,14.0362,13.9631,13.9764,371100.0
2007-01-29 12:10:00,21.05,21.12,21.05,21.11,143100.0,13.9764,14.0229,13.9764,14.0162,143100.0
2007-01-29 12:20:00,21.11,21.14,21.1,21.12,116400.0,14.0162,14.0362,14.0096,14.0229,116400.0
2007-01-29 12:30:00,21.12,21.16,21.11,21.15,128300.0,14.0229,14.0494,14.0162,14.0428,128300.0
2007-01-29 12:40:00,21.15,21.15,21.08,21.1,227900.0,14.0428,14.0428,13.9963,14.0096,227900.0
2007-01-29 12:50:00,21.1,21.11,21.05,21.06,215600.0,14.0096,14.0162,13.9764,13.983,215600.0
2007-01-29 13:00:00,21.06,21.09,21.05,21.06,201300.0,13.983,14.003,13.9764,13.983,201300.0
2007-01-29 13:10:00,21.07,21.12,21.05,21.09,208100.0,13.9897,14.0229,13.9764,14.003,208100.0
2007-01-29 13:20:00,21.09,21.09,21.02,21.03,196700.0,14.003,14.003,13.9565,13.9631,196700.0
2007-01-29 13:30:00,21.03,21.04,21.02,21.02,119800.0,13.9631,13.9698,13.9565,13.9565,119800.0
2007-01-29 13:40:00,21.03,21.03,20.97,20.99,399300.0,13.9631,13.9631,13.9233,13.9366,399300.0
2007-01-29 13:50:00,21.0,21.01,20.9,20.9,283400.0,13.9432,13.9498,13.8768,13.8768,283400.0
2007-01-29 14:00:00,20.91,20.94,20.85,20.87,558200.0,13.8835,13.9034,13.8436,13.8569,558200.0
2007-01-29 14:10:00,20.87,20.88,20.79,20.87,499300.0,13.8569,13.8635,13.8038,13.8569,499300.0
2007-01-29 14:20:00,20.87,20.92,20.87,20.87,254500.0,13.8569,13.8901,13.8569,13.8569,254500.0
2007-01-29 14:30:00,20.88,20.95,20.87,20.88,209100.0,13.8635,13.91,13.8569,13.8635,209100.0
2007-01-29 14:40:00,20.88,20.92,20.88,20.91,94000.0,13.8635,13.8901,13.8635,13.8835,94000.0
2007-01-29 14:50:00,20.91,20.92,20.85,20.87,210200.0,13.8835,13.8901,13.8436,13.8569,210200.0
2007-01-29 15:00:00,20.86,20.91,20.86,20.88,228000.0,13.8503,13.8835,13.8503,13.8635,228000.0
2007-01-29 15:10:00,20.89,20.93,20.87,20.9,215100.0,13.8702,13.8967,13.8569,13.8768,215100.0
2007-01-29 15:20:00,20.91,21.0,20.9,20.99,290700.0,13.8835,13.9432,13.8768,13.9366,290700.0
2007-01-29 15:30:00,21.0,21.03,20.95,20.98,441000.0,13.9432,13.9631,13.91,13.9299,441000.0
2007-01-29 15:40:00,20.98,21.01,20.96,21.0,247800.0,13.9299,13.9498,13.9166,13.9432,247800.0
2007-01-29 15:50:00,21.0,21.0,20.88,20.95,840900.0,13.9432,13.9432,13.8635,13.91,840900.0
2007-01-30 09:30:00,20.76,20.99,20.75,20.81,881400.0,13.7839,13.9366,13.7772,13.8171,881400.0
2007-01-30 09:40:00,20.81,20.94,20.72,20.94,519600.0,13.8171,13.9034,13.7573,13.9034,519600.0
2007-01-30 09:50:00,20.94,20.95,20.76,20.82,386400.0,13.9034,13.91,13.7839,13.8237,386400.0
2007-01-30 10:00:00,20.83,20.88,20.82,20.84,217300.0,13.8303,13.8635,13.8237,13.837,217300.0
2007-01-30 10:10:00,20.83,20.88,20.82,20.86,196400.0,13.8303,13.8635,13.8237,13.8503,196400.0
2007-01-30 10:20:00,20.86,20.93,20.85,20.91,195100.0,13.8503,13.8967,13.8436,13.8835,195100.0
2007-01-30 10:30:00,20.92,21.01,20.91,20.99,538800.0,13.8901,13.9498,13.8835,13.9366,538800.0
2007-01-30 10:40:00,20.99,21.0,20.93,20.94,222400.0,13.9366,13.9432,13.8967,13.9034,222400.0
2007-01-30 10:50:00,20.94,20.95,20.88,20.93,244600.0,13.9034,13.91,13.8635,13.8967,244600.0
2007-01-30 11:00:00,20.93,20.95,20.88,20.94,191600.0,13.8967,13.91,13.8635,13.9034,191600.0
2007-01-30 11:10:00,20.94,20.98,20.91,20.94,309300.0,13.9034,13.9299,13.8835,13.9034,309300.0
2007-01-30 11:20:00,20.94,21.0,20.93,20.99,392700.0,13.9034,13.9432,13.8967,13.9366,392700.0
2007-01-30 11:30:00,20.99,21.0,20.95,20.99,208700.0,13.9366,13.9432,13.91,13.9366,208700.0
2007-01-30 11:40:00,20.99,21.0,20.97,20.98,127300.0,13.9366,13.9432,13.9233,13.9299,127300.0
2007-01-30 11:50:00,20.97,20.97,20.92,20.92,160100.0,13.9233,13.9233,13.8901,13.8901,160100.0
2007-01-30 12:00:00,20.92,20.94,20.91,20.92,111500.0,13.8901,13.9034,13.8835,13.8901,111500.0
2007-01-30 12:10:00,20.92,20.94,20.9,20.9,94700.0,13.8901,13.9034,13.8768,13.8768,94700.0
2007-01-30 12:20:00,20.9,20.91,20.84,20.9,261200.0,13.8768,13.8835,13.837,13.8768,261200.0
2007-01-30 12:30:00,20.9,20.91,20.88,20.89,131400.0,13.8768,13.8835,13.8635,13.8702,131400.0
2007-01-30 12:40:00,20.89,20.97,20.89,20.96,170500.0,13.8702,13.9233,13.8702,13.9166,170500.0
2007-01-30 12:50:00,20.96,20.97,20.89,20.93,212900.0,13.9166,13.9233,13.8702,13.8967,212900.0
2007-01-30 13:00:00,20.92,20.93,20.83,20.83,250700.0,13.8901,13.8967,13.8303,13.8303,250700.0
2007-01-30 13:10:00,20.84,20.84,20.8,20.81,153000.0,13.837,13.837,13.8104,13.8171,153000.0
2007-01-30 13:20:00,20.81,20.84,20.78,20.8,150600.0,13.8171,13.837,13.7971,13.8104,150600.0
2007-01-30 13:30:00,20.79,20.8,20.75,20.79,296300.0,13.8038,13.8104,13.7772,13.8038,296300.0
2007-01-30 13:40:00,20.78,20.82,20.78,20.82,281400.0,13.7971,13.8237,13.7971,13.8237,281400.0
2007-01-30 13:50:00,20.82,20.82,20.77,20.79,206800.0,13.8237,13.8237,13.7905,13.8038,206800.0
2007-01-30 14:00:00,20.78,20.79,20.76,20.77,288300.0,13.7971,13.8038,13.7839,13.7905,288300.0
2007-01-30 14:10:00,20.76,20.77,20.74,20.77,399000.0,13.7839,13.7905,13.7706,13.7905,399000.0
2007-01-30 14:20:00,20.77,20.77,20.73,20.74,380100.0,13.7905,13.7905,13.7639,13.7706,380100.0
2007-01-30 14:30:00,20.74,20.75,20.68,20.74,385900.0,13.7706,13.7772,13.7307,13.7706,385900.0
2007-01-30 14:40:00,20.74,20.74,20.71,20.73,191700.0,13.7706,13.7706,13.7507,13.7639,191700.0
2007-01-30 14:50:00,20.73,20.75,20.68,20.75,424700.0,13.7639,13.7772,13.7307,13.7772,424700.0
2007-01-30 15:00:00,20.75,20.75,20.72,20.74,288800.0,13.7772,13.7772,13.7573,13.7706,288800.0
2007-01-30 15:10:00,20.74,20.75,20.72,20.74,283900.0,13.7706,13.7772,13.7573,13.7706,283900.0
2007-01-30 15:20:00,20.73,20.74,20.65,20.66,527200.0,13.7639,13.7706,13.7108,13.7175,527200.0
2007-01-30 15:30:00,20.66,20.75,20.65,20.73,612100.0,13.7175,13.7772,13.7108,13.7639,612100.0
2007-01-30 15:40:00,20.73,20.74,20.65,20.66,912800.0,13.7639,13.7706,13.7108,13.7175,912800.0
2007-01-30 15:50:00,20.66,20.74,20.64,20.67,1114600.0,13.7175,13.7706,13.7042,13.7241,1114600.0
2007-01-31 09:30:00,20.74,20.77,20.57,20.58,568500.0,13.7706,13.7905,13.6577,13.6643,568500.0
2007-01-31 09:40:00,20.58,20.65,20.55,20.58,297400.0,13.6643,13.7108,13.6444,13.6643,297400.0
2007-01-31 09:50:00,20.58,20.62,20.56,20.59,354600.0,13.6643,13.6909,13.6511,13.671,354600.0
2007-01-31 10:00:00,20.59,20.66,20.59,20.65,467000.0,13.671,13.7175,13.671,13.7108,467000.0
2007-01-31 10:10:00,20.66,20.74,20.66,20.71,342700.0,13.7175,13.7706,13.7175,13.7507,342700.0
2007-01-31 10:20:00,20.7,20.72,20.66,20.68,204800.0,13.744,13.7573,13.7175,13.7307,204800.0
2007-01-31 10:30:00,20.68,20.7,20.66,20.67,239500.0,13.7307,13.744,13.7175,13.7241,239500.0
2007-01-31 10:40:00,20.68,20.68,20.59,20.59,212600.0,13.7307,13.7307,13.671,13.671,212600.0
2007-01-31 10:50:00,20.59,20.6,20.55,20.55,257800.0,13.671,13.6776,13.6444,13.6444,257800.0
2007-01-31 11:00:00,20.55,20.58,20.51,20.58,471500.0,13.6444,13.6643,13.6179,13.6643,471500.0
2007-01-31 11:10:00,20.58,20.59,20.51,20.57,225100.0,13.6643,13.671,13.6179,13.6577,225100.0
2007-01-31 11:20:00,20.57,20.57,20.53,20.54,162100.0,13.6577,13.6577,13.6311,13.6378,162100.0
2007-01-31 11:30:00,20.54,20.55,20.47,20.54,335800.0,13.6378,13.6444,13.5913,13.6378,335800.0
2007-01-31 11:40:00,20.55,20.56,20.52,20.53,181300.0,13.6444,13.6511,13.6245,13.6311,181300.0
2007-01-31 11:50:00,20.53,20.53,20.51,20.51,118000.0,13.6311,13.6311,13.6179,13.6179,118000.0
2007-01-31 12:00:00,20.52,20.52,20.5,20.5,154600.0,13.6245,13.6245,13.6112,13.6112,154600.0
2007-01-31 12:10:00,20.5,20.51,20.41,20.41,301900.0,13.6112,13.6179,13.5515,13.5515,301900.0
2007-01-31 12:20:00,20.4,20.42,20.3,20.41,629800.0,13.5448,13.5581,13.4784,13.5515,629800.0
2007-01-31 12:30:00,20.42,20.51,20.41,20.49,702500.0,13.5581,13.6179,13.5515,13.6046,702500.0
2007-01-31 12:40:00,20.5,20.57,20.49,20.52,354200.0,13.6112,13.6577,13.6046,13.6245,354200.0
2007-01-31 12:50:00,20.52,20.52,20.48,20.5,186700.0,13.6245,13.6245,13.5979,13.6112,186700.0
2007-01-31 13:00:00,20.5,20.52,20.48,20.49,113800.0,13.6112,13.6245,13.5979,13.6046,113800.0
2007-01-31 13:10:00,20.48,20.5,20.47,20.47,101500.0,13.5979,13.6112,13.5913,13.5913,101500.0
2007-01-31 13:20:00,20.48,20.53,20.47,20.51,151300.0,13.5979,13.6311,13.5913,13.6179,151300.0
2007-01-31 13:30:00,20.51,20.54,20.5,20.54,116900.0,13.6179,13.6378,13.6112,13.6378,116900.0
2007-01-31 13:40:00,20.54,20.54,20.48,20.5,163300.0,13.6378,13.6378,13.5979,13.6112,163300.0
2007-01-31 13:50:00,20.49,20.53,20.45,20.52,222800.0,13.6046,13.6311,13.578,13.6245,222800.0
2007-01-31 14:00:00,20.53,20.56,20.49,20.5,139800.0,13.6311,13.6511,13.6046,13.6112,139800.0
2007-01-31 14:10:00,20.49,20.6,20.45,20.6,203000.0,13.6046,13.6776,13.578,13.6776,203000.0
2007-01-31 14:20:00,20.6,20.67,20.57,20.65,481900.0,13.6776,13.7241,13.6577,13.7108,481900.0
2007-01-31 14:30:00,20.66,20.82,20.65,20.75,364600.0,13.7175,13.8237,13.7108,13.7772,364600.0
2007-01-31 14:40:00,20.75,20.88,20.75,20.8,430300.0,13.7772,13.8635,13.7772,13.8104,430300.0
2007-01-31 14:50:00,20.8,20.84,20.78,20.8,242300.0,13.8104,13.837,13.7971,13.8104,242300.0
2007-01-31 15:00:00,20.8,20.97,20.79,20.91,537600.0,13.8104,13.9233,13.8038,13.8835,537600.0
2007-01-31 15:10:00,20.91,20.92,20.82,20.86,604300.0,13.8835,13.8901,13.8237,13.8503,604300.0
2007-01-31 15:20:00,20.85,20.9,20.84,20.88,382600.0,13.8436,13.8768,13.837,13.8635,382600.0
2007-01-31 15:30:00,20.88,20.9,20.82,20.84,490900.0,13.8635,13.8768,13.8237,13.837,490900.0
2007-01-31 15:40:00,20.84,20.9,20.83,20.84,415400.0,13.837,13.8768,13.8303,13.837,415400.0
2007-01-31 15:50:00,20.84,20.88,20.8,20.82,801700.0,13.837,13.8635,13.8104,13.8237,801700.0
2007-02-01 09:30:00,21.0,21.04,20.93,21.01,505000.0,13.9432,13.9698,13.8967,13.9498,505000.0
2007-02-01 09:40:00,21.01,21.09,20.9,20.99,548500.0,13.9498,14.003,13.8768,13.9366,548500.0
2007-02-01 09:50:00,20.99,21.14,20.98,21.1,515300.0,13.9366,14.0362,13.9299,14.0096,515300.0
2007-02-01 10:00:00,21.09,21.13,21.08,21.1,385500.0,14.003,14.0295,13.9963,14.0096,385500.0
2007-02-01 10:10:00,21.1,21.11,20.95,20.99,444200.0,14.0096,14.0162,13.91,13.9366,444200.0
2007-02-01 10:20:00,21.0,21.0,20.96,20.98,182300.0,13.9432,13.9432,13.9166,13.9299,182300.0
2007-02-01 10:30:00,20.97,21.03,20.96,21.0,368600.0,13.9233,13.9631,13.9166,13.9432,368600.0
2007-02-01 10:40:00,21.0,21.0,20.89,20.95,494500.0,13.9432,13.9432,13.8702,13.91,494500.0
2007-02-01 10:50:00,20.95,20.96,20.87,20.89,410600.0,13.91,13.9166,13.8569,13.8702,410600.0
2007-02-01 11:00:00,20.89,20.89,20.8,20.81,291100.0,13.8702,13.8702,13.8104,13.8171,291100.0
2007-02-01 11:10:00,20.81,20.88,20.8,20.87,166200.0,13.8171,13.8635,13.8104,13.8569,166200.0
2007-02-01 11:20:00,20.87,20.87,20.8,20.81,126500.0,13.8569,13.8569,13.8104,13.8171,126500.0
2007-02-01 11:30:00,20.82,20.85,20.81,20.84,125700.0,13.8237,13.8436,13.8171,13.837,125700.0
2007-02-01 11:40:00,20.83,20.87,20.83,20.86,102200.0,13.8303,13.8569,13.8303,13.8503,102200.0
2007-02-01 11:50:00,20.86,20.91,20.85,20.9,186800.0,13.8503,13.8835,13.8436,13.8768,186800.0
2007-02-01 12:00:00,20.9,20.91,20.85,20.87,174500.0,13.8768,13.8835,13.8436,13.8569,174500.0
2007-02-01 12:10:00,20.86,20.88,20.85,20.87,218500.0,13.8503,13.8635,13.8436,13.8569,218500.0
2007-02-01 12:20:00,20.86,20.91,20.85,20.86,280700.0,13.8503,13.8835,13.8436,13.8503,280700.0
2007-02-01 12:30:00,20.86,20.87,20.85,20.85,75900.0,13.8503,13.8569,13.8436,13.8436,75900.0
2007-02-01 12:40:00,20.86,20.89,20.85,20.87,93700.0,13.8503,13.8702,13.8436,13.8569,93700.0
2007-02-01 12:50:00,20.87,20.88,20.81,20.84,239200.0,13.8569,13.8635,13.8171,13.837,239200.0
2007-02-01 13:00:00,20.84,20.86,20.83,20.85,257800.0,13.837,13.8503,13.8303,13.8436,257800.0
2007-02-01 13:10:00,20.86,20.87,20.8,20.81,193400.0,13.8503,13.8569,13.8104,13.8171,193400.0
2007-02-01 13:20:00,20.81,20.81,20.75,20.76,294900.0,13.8171,13.8171,13.7772,13.7839,294900.0
2007-02-01 13:30:00,20.76,20.77,20.71,20.72,301000.0,13.7839,13.7905,13.7507,13.7573,301000.0
2007-02-01 13:40:00,20.72,20.78,20.7,20.76,363300.0,13.7573,13.7971,13.744,13.7839,363300.0
2007-02-01 13:50:00,20.76,20.77,20.71,20.72,90800.0,13.7839,13.7905,13.7507,13.7573,90800.0
2007-02-01 14:00:00,20.71,20.79,20.71,20.78,152000.0,13.7507,13.8038,13.7507,13.7971,152000.0
2007-02-01 14:10:00,20.78,20.82,20.77,20.82,174100.0,13.7971,13.8237,13.7905,13.8237,174100.0
2007-02-01 14:20:00,20.81,20.81,20.78,20.79,159500.0,13.8171,13.8171,13.7971,13.8038,159500.0
2007-02-01 14:30:00,20.79,20.86,20.78,20.83,353600.0,13.8038,13.8503,13.7971,13.8303,353600.0
2007-02-01 14:40:00,20.83,20.85,20.82,20.82,126500.0,13.8303,13.8436,13.8237,13.8237,126500.0
2007-02-01 14:50:00,20.82,20.84,20.81,20.83,143000.0,13.8237,13.837,13.8171,13.8303,143000.0
2007-02-01 15:00:00,20.83,20.88,20.83,20.86,196000.0,13.8303,13.8635,13.8303,13.8503,196000.0
2007-02-01 15:10:00,20.85,20.87,20.82,20.84,252000.0,13.8436,13.8569,13.8237,13.837,252000.0
2007-02-01 15:20:00,20.83,20.84,20.79,20.82,210300.0,13.8303,13.837,13.8038,13.8237,210300.0
2007-02-01 15:30:00,20.81,20.84,20.79,20.83,304800.0,13.8171,13.837,13.8038,13.8303,304800.0
2007-02-01 15:40:00,20.83,20.87,20.8,20.81,313900.0,13.8303,13.8569,13.8104,13.8171,313900.0
2007-02-01 15:50:00,20.81,20.86,20.8,20.86,474700.0,13.8171,13.8503,13.8104,13.8503,474700.0
2007-02-02 09:30:00,20.86,21.0,20.85,20.98,758900.0,13.8503,13.9432,13.8436,13.9299,758900.0
2007-02-02 09:40:00,20.99,20.99,20.89,20.89,333800.0,13.9366,13.9366,13.8702,13.8702,333800.0
2007-02-02 09:50:00,20.89,20.97,20.86,20.86,296600.0,13.8702,13.9233,13.8503,13.8503,296600.0
2007-02-02 10:00:00,20.86,20.91,20.85,20.89,280800.0,13.8503,13.8835,13.8436,13.8702,280800.0
2007-02-02 10:10:00,20.9,20.97,20.89,20.96,407900.0,13.8768,13.9233,13.8702,13.9166,407900.0
2007-02-02 10:20:00,20.96,21.0,20.95,20.98,649100.0,13.9166,13.9432,13.91,13.9299,649100.0
2007-02-02 10:30:00,20.99,21.11,20.96,21.11,801100.0,13.9366,14.0162,13.9166,14.0162,801100.0
2007-02-02 10:40:00,21.11,21.11,20.98,21.02,463000.0,14.0162,14.0162,13.9299,13.9565,463000.0
2007-02-02 10:50:00,21.03,21.15,21.03,21.14,814200.0,13.9631,14.0428,13.9631,14.0362,814200.0
2007-02-02 11:00:00,21.14,21.15,21.08,21.12,430900.0,14.0362,14.0428,13.9963,14.0229,430900.0
2007-02-02 11:10:00,21.12,21.13,21.05,21.09,296200.0,14.0229,14.0295,13.9764,14.003,296200.0
2007-02-02 11:20:00,21.1,21.1,21.03,21.05,290100.0,14.0096,14.0096,13.9631,13.9764,290100.0
2007-02-02 11:30:00,21.05,21.06,20.98,21.02,209700.0,13.9764,13.983,13.9299,13.9565,209700.0
2007-02-02 11:40:00,21.02,21.05,21.0,21.02,148800.0,13.9565,13.9764,13.9432,13.9565,148800.0
2007-02-02 11:50:00,21.01,21.05,21.01,21.03,115500.0,13.9498,13.9764,13.9498,13.9631,115500.0
2007-02-02 12:00:00,21.03,21.05,21.01,21.04,135500.0,13.9631,13.9764,13.9498,13.9698,135500.0
2007-02-02 12:10:00,21.04,21.13,21.03,21.09,247600.0,13.9698,14.0295,13.9631,14.003,247600.0
2007-02-02 12:20:00,21.09,21.13,21.08,21.1,217000.0,14.003,14.0295,13.9963,14.0096,217000.0
2007-02-02 12:30:00,21.11,21.19,21.06,21.17,494500.0,14.0162,14.0694,13.983,14.0561,494500.0
2007-02-02 12:40:00,21.17,21.19,21.15,21.18,359200.0,14.0561,14.0694,14.0428,14.0627,359200.0
2007-02-02 12:50:00,21.18,21.23,21.17,21.19,445800.0,14.0627,14.0959,14.0561,14.0694,445800.0
2007-02-02 13:00:00,21.19,21.21,21.16,21.18,262000.0,14.0694,14.0826,14.0494,14.0627,262000.0
2007-02-02 13:10:00,21.18,21.18,21.14,21.14,343300.0,14.0627,14.0627,14.0362,14.0362,343300.0
2007-02-02 13:20:00,21.15,21.17,21.14,21.16,422100.0,14.0428,14.0561,14.0362,14.0494,422100.0
2007-02-02 13:30:00,21.16,21.17,21.15,21.16,158200.0,14.0494,14.0561,14.0428,14.0494,158200.0
2007-02-02 13:40:00,21.15,21.16,21.13,21.15,201000.0,14.0428,14.0494,14.0295,14.0428,201000.0
2007-02-02 13:50:00,21.14,21.16,21.08,21.08,370500.0,14.0362,14.0494,13.9963,13.9963,370500.0
2007-02-02 14:00:00,21.09,21.17,21.07,21.16,376100.0,14.003,14.0561,13.9897,14.0494,376100.0
2007-02-02 14:10:00,21.15,21.16,21.08,21.1,228700.0,14.0428,14.0494,13.9963,14.0096,228700.0
2007-02-02 14:20:00,21.1,21.11,21.05,21.07,232700.0,14.0096,14.0162,13.9764,13.9897,232700.0
2007-02-02 14:30:00,21.07,21.12,21.07,21.1,246100.0,13.9897,14.0229,13.9897,14.0096,246100.0
2007-02-02 14:40:00,21.09,21.12,21.04,21.12,293500.0,14.003,14.0229,13.9698,14.0229,293500.0
2007-02-02 14:50:00,21.12,21.16,21.11,21.15,247600.0,14.0229,14.0494,14.0162,14.0428,247600.0
2007-02-02 15:00:00,21.15,21.16,21.11,21.15,188600.0,14.0428,14.0494,14.0162,14.0428,188600.0
2007-02-02 15:10:00,21.14,21.19,21.14,21.17,313300.0,14.0362,14.0694,14.0362,14.0561,313300.0
2007-02-02 15:20:00,21.18,21.18,21.12,21.14,223100.0,14.0627,14.0627,14.0229,14.0362,223100.0
2007-02-02 15:30:00,21.14,21.14,21.1,21.1,219000.0,14.0362,14.0362,14.0096,14.0096,219000.0
2007-02-02 15:40:00,21.1,21.11,21.05,21.05,375900.0,14.0096,14.0162,13.9764,13.9764,375900.0
2007-02-02 15:50:00,21.06,21.11,21.05,21.08,565400.0,13.983,14.0162,13.9764,13.9963,565400.0
2007-02-05 09:30:00,21.19,21.29,21.17,21.26,766500.0,14.0694,14.1358,14.0561,14.1158,766500.0
2007-02-05 09:40:00,21.26,21.39,21.25,21.36,582100.0,14.1158,14.2022,14.1092,14.1822,582100.0
2007-02-05 09:50:00,21.37,21.47,21.36,21.46,733400.0,14.1889,14.2553,14.1822,14.2486,733400.0
2007-02-05 10:00:00,21.45,21.47,21.32,21.35,680300.0,14.242,14.2553,14.1557,14.1756,680300.0
2007-02-05 10:10:00,21.34,21.38,21.24,21.26,576200.0,14.169,14.1955,14.1026,14.1158,576200.0
2007-02-05 10:20:00,21.26,21.34,21.24,21.32,416900.0,14.1158,14.169,14.1026,14.1557,416900.0
2007-02-05 10:30:00,21.32,21.44,21.31,21.4,472000.0,14.1557,14.2354,14.149,14.2088,472000.0
2007-02-05 10:40:00,21.4,21.4,21.34,21.38,423200.0,14.2088,14.2088,14.169,14.1955,423200.0
2007-02-05 10:50:00,21.38,21.4,21.31,21.38,423600.0,14.1955,14.2088,14.149,14.1955,423600.0
2007-02-05 11:00:00,21.39,21.39,21.35,21.37,196000.0,14.2022,14.2022,14.1756,14.1889,196000.0
2007-02-05 11:10:00,21.36,21.37,21.31,21.32,220500.0,14.1822,14.1889,14.149,14.1557,220500.0
2007-02-05 11:20:00,21.33,21.35,21.31,21.34,168400.0,14.1623,14.1756,14.149,14.169,168400.0
2007-02-05 11:30:00,21.33,21.4,21.33,21.39,231000.0,14.1623,14.2088,14.1623,14.2022,231000.0
2007-02-05 11:40:00,21.39,21.43,21.38,21.4,345200.0,14.2022,14.2287,14.1955,14.2088,345200.0
2007-02-05 11:50:00,21.4,21.4,21.36,21.37,172000.0,14.2088,14.2088,14.1822,14.1889,172000.0
2007-02-05 12:00:00,21.37,21.43,21.36,21.43,221000.0,14.1889,14.2287,14.1822,14.2287,221000.0
2007-02-05 12:10:00,21.43,21.44,21.38,21.38,171700.0,14.2287,14.2354,14.1955,14.1955,171700.0
2007-02-05 12:20:00,21.39,21.41,21.37,21.41,135200.0,14.2022,14.2154,14.1889,14.2154,135200.0
2007-02-05 12:30:00,21.4,21.44,21.39,21.42,174500.0,14.2088,14.2354,14.2022,14.2221,174500.0
2007-02-05 12:40:00,21.42,21.45,21.42,21.44,198600.0,14.2221,14.242,14.2221,14.2354,198600.0
2007-02-05 12:50:00,21.44,21.46,21.41,21.46,438400.0,14.2354,14.2486,14.2154,14.2486,438400.0
2007-02-05 13:00:00,21.46,21.47,21.43,21.43,398400.0,14.2486,14.2553,14.2287,14.2287,398400.0
2007-02-05 13:10:00,21.43,21.48,21.38,21.4,314900.0,14.2287,14.2619,14.1955,14.2088,314900.0
2007-02-05 13:20:00,21.39,21.4,21.3,21.34,305800.0,14.2022,14.2088,14.1424,14.169,305800.0
2007-02-05 13:30:00,21.33,21.4,21.32,21.37,246400.0,14.1623,14.2088,14.1557,14.1889,246400.0
2007-02-05 13:40:00,21.37,21.39,21.32,21.33,185300.0,14.1889,14.2022,14.1557,14.1623,185300.0
2007-02-05 13:50:00,21.32,21.37,21.31,21.32,216800.0,14.1557,14.1889,14.149,14.1557,216800.0
2007-02-05 14:00:00,21.32,21.34,21.29,21.33,376900.0,14.1557,14.169,14.1358,14.1623,376900.0
2007-02-05 14:10:00,21.33,21.39,21.33,21.36,267100.0,14.1623,14.2022,14.1623,14.1822,267100.0
2007-02-05 14:20:00,21.37,21.4,21.36,21.39,225000.0,14.1889,14.2088,14.1822,14.2022,225000.0
2007-02-05 14:30:00,21.4,21.43,21.37,21.42,355200.0,14.2088,14.2287,14.1889,14.2221,355200.0
2007-02-05 14:40:00,21.42,21.43,21.4,21.41,283100.0,14.2221,14.2287,14.2088,14.2154,283100.0
2007-02-05 14:50:00,21.41,21.42,21.36,21.39,266200.0,14.2154,14.2221,14.1822,14.2022,266200.0
2007-02-05 15:00:00,21.39,21.58,21.38,21.54,1456100.0,14.2022,14.3283,14.1955,14.3017,1456100.0
2007-02-05 15:10:00,21.54,21.56,21.47,21.47,455300.0,14.3017,14.315,14.2553,14.2553,455300.0
2007-02-05 15:20:00,21.47,21.48,21.4,21.44,357800.0,14.2553,14.2619,14.2088,14.2354,357800.0
2007-02-05 15:30:00,21.44,21.46,21.4,21.41,377600.0,14.2354,14.2486,14.2088,14.2154,377600.0
2007-02-05 15:40:00,21.42,21.42,21.38,21.4,507400.0,14.2221,14.2221,14.1955,14.2088,507400.0
2007-02-05 15:50:00,21.4,21.41,21.36,21.36,607500.0,14.2088,14.2154,14.1822,14.1822,607500.0
2007-02-06 09:30:00,21.5,21.63,21.45,21.6,1176500.0,14.2752,14.3615,14.242,14.3416,1176500.0
2007-02-06 09:40:00,21.6,21.7,21.56,21.62,1496200.0,14.3416,14.408,14.315,14.3549,1496200.0
2007-02-06 09:50:00,21.63,21.8,21.59,21.75,1531200.0,14.3615,14.4744,14.3349,14.4412,1531200.0
2007-02-06 10:00:00,21.74,21.76,21.7,21.71,864600.0,14.4345,14.4478,14.408,14.4146,864600.0
2007-02-06 10:10:00,21.71,21.73,21.55,21.61,849600.0,14.4146,14.4279,14.3084,14.3482,849600.0
2007-02-06 10:20:00,21.61,21.75,21.6,21.71,870900.0,14.3482,14.4412,14.3416,14.4146,870900.0
2007-02-06 10:30:00,21.72,21.77,21.68,21.73,983800.0,14.4213,14.4545,14.3947,14.4279,983800.0
2007-02-06 10:40:00,21.74,21.78,21.71,21.76,534200.0,14.4345,14.4611,14.4146,14.4478,534200.0
2007-02-06 10:50:00,21.77,21.78,21.7,21.71,630500.0,14.4545,14.4611,14.408,14.4146,630500.0
2007-02-06 11:00:00,21.71,21.74,21.67,21.68,716100.0,14.4146,14.4345,14.3881,14.3947,716100.0
2007-02-06 11:10:00,21.69,21.77,21.64,21.76,536100.0,14.4013,14.4545,14.3681,14.4478,536100.0
2007-02-06 11:20:00,21.75,21.77,21.67,21.74,798600.0,14.4412,14.4545,14.3881,14.4345,798600.0
2007-02-06 11:30:00,21.74,21.77,21.71,21.73,542500.0,14.4345,14.4545,14.4146,14.4279,542500.0
2007-02-06 11:40:00,21.73,21.75,21.67,21.68,386900.0,14.4279,14.4412,14.3881,14.3947,386900.0
2007-02-06 11:50:00,21.68,21.71,21.67,21.69,247000.0,14.3947,14.4146,14.3881,14.4013,247000.0
2007-02-06 12:00:00,21.69,21.74,21.69,21.71,468800.0,14.4013,14.4345,14.4013,14.4146,468800.0
2007-02-06 12:10:00,21.7,21.72,21.69,21.7,412000.0,14.408,14.4213,14.4013,14.408,412000.0
2007-02-06 12:20:00,21.7,21.76,21.7,21.74,495600.0,14.408,14.4478,14.408,14.4345,495600.0
2007-02-06 12:30:00,21.74,21.77,21.73,21.74,503700.0,14.4345,14.4545,14.4279,14.4345,503700.0
2007-02-06 12:40:00,21.75,21.77,21.7,21.71,408300.0,14.4412,14.4545,14.408,14.4146,408300.0
2007-02-06 12:50:00,21.71,21.75,21.7,21.73,772600.0,14.4146,14.4412,14.408,14.4279,772600.0
2007-02-06 13:00:00,21.73,21.85,21.72,21.83,1009100.0,14.4279,14.5076,14.4213,14.4943,1009100.0
2007-02-06 13:10:00,21.84,21.95,21.82,21.93,1016000.0,14.5009,14.574,14.4877,14.5607,1016000.0
2007-02-06 13:20:00,21.93,22.0,21.91,21.98,987500.0,14.5607,14.6072,14.5474,14.5939,987500.0
2007-02-06 13:30:00,21.98,21.98,21.92,21.94,643700.0,14.5939,14.5939,14.5541,14.5673,643700.0
2007-02-06 13:40:00,21.94,21.97,21.87,21.94,762600.0,14.5673,14.5873,14.5209,14.5673,762600.0
2007-02-06 13:50:00,21.94,21.99,21.92,21.93,675700.0,14.5673,14.6005,14.5541,14.5607,675700.0
2007-02-06 14:00:00,21.94,21.98,21.91,21.93,599000.0,14.5673,14.5939,14.5474,14.5607,599000.0
2007-02-06 14:10:00,21.92,22.0,21.91,21.95,687700.0,14.5541,14.6072,14.5474,14.574,687700.0
2007-02-06 14:20:00,21.95,22.06,21.91,22.06,970500.0,14.574,14.647,14.5474,14.647,970500.0
2007-02-06 14:30:00,22.04,22.14,22.03,22.11,950300.0,14.6337,14.7001,14.6271,14.6802,950300.0
2007-02-06 14:40:00,22.11,22.18,22.06,22.16,1077000.0,14.6802,14.7267,14.647,14.7134,1077000.0
2007-02-06 14:50:00,22.16,22.22,22.12,22.15,851600.0,14.7134,14.7532,14.6868,14.7068,851600.0
2007-02-06 15:00:00,22.15,22.35,22.14,22.27,1666200.0,14.7068,14.8396,14.7001,14.7864,1666200.0
2007-02-06 15:10:00,22.26,22.31,22.2,22.28,1213000.0,14.7798,14.813,14.74,14.7931,1213000.0
2007-02-06 15:20:00,22.27,22.36,22.26,22.27,1321100.0,14.7864,14.8462,14.7798,14.7864,1321100.0
2007-02-06 15:30:00,22.27,22.31,22.21,22.25,1336900.0,14.7864,14.813,14.7466,14.7732,1336900.0
2007-02-06 15:40:00,22.25,22.32,22.2,22.32,1683400.0,14.7732,14.8196,14.74,14.8196,1683400.0
2007-02-06 15:50:00,22.32,22.41,22.3,22.37,2424400.0,14.8196,14.8794,14.8064,14.8528,2424400.0
2007-02-07 09:30:00,22.52,22.8,22.52,22.53,3109600.0,14.9524,15.1383,14.9524,14.9591,3109600.0
2007-02-07 09:40:00,22.52,22.63,22.5,22.51,1196700.0,14.9524,15.0255,14.9392,14.9458,1196700.0
2007-02-07 09:50:00,22.52,22.57,22.35,22.38,1429300.0,14.9524,14.9856,14.8396,14.8595,1429300.0
2007-02-07 10:00:00,22.39,22.42,22.27,22.34,1065200.0,14.8661,14.886,14.7864,14.8329,1065200.0
2007-02-07 10:10:00,22.33,22.43,22.3,22.43,906600.0,14.8263,14.8927,14.8064,14.8927,906600.0
2007-02-07 10:20:00,22.42,22.54,22.41,22.45,951300.0,14.886,14.9657,14.8794,14.906,951300.0
2007-02-07 10:30:00,22.46,22.48,22.42,22.45,736600.0,14.9126,14.9259,14.886,14.906,736600.0
2007-02-07 10:40:00,22.46,22.49,22.44,22.45,669000.0,14.9126,14.9325,14.8993,14.906,669000.0
2007-02-07 10:50:00,22.44,22.45,22.38,22.41,1104600.0,14.8993,14.906,14.8595,14.8794,1104600.0
2007-02-07 11:00:00,22.41,22.42,22.38,22.39,1076800.0,14.8794,14.886,14.8595,14.8661,1076800.0
2007-02-07 11:10:00,22.4,22.41,22.33,22.39,890500.0,14.8728,14.8794,14.8263,14.8661,890500.0
2007-02-07 11:20:00,22.39,22.43,22.39,22.42,961900.0,14.8661,14.8927,14.8661,14.886,961900.0
2007-02-07 11:30:00,22.42,22.43,22.37,22.38,273400.0,14.886,14.8927,14.8528,14.8595,273400.0
2007-02-07 11:40:00,22.37,22.41,22.37,22.4,289600.0,14.8528,14.8794,14.8528,14.8728,289600.0
2007-02-07 11:50:00,22.4,22.41,22.37,22.37,339400.0,14.8728,14.8794,14.8528,14.8528,339400.0
2007-02-07 12:00:00,22.38,22.43,22.37,22.42,226500.0,14.8595,14.8927,14.8528,14.886,226500.0
2007-02-07 12:10:00,22.42,22.43,22.41,22.42,210800.0,14.886,14.8927,14.8794,14.886,210800.0
2007-02-07 12:20:00,22.42,22.45,22.42,22.44,313700.0,14.886,14.906,14.886,14.8993,313700.0
2007-02-07 12:30:00,22.45,22.45,22.41,22.41,175800.0,14.906,14.906,14.8794,14.8794,175800.0
2007-02-07 12:40:00,22.42,22.44,22.41,22.43,160300.0,14.886,14.8993,14.8794,14.8927,160300.0
2007-02-07 12:50:00,22.44,22.49,22.43,22.49,260700.0,14.8993,14.9325,14.8927,14.9325,260700.0
2007-02-07 13:00:00,22.49,22.51,22.47,22.49,453500.0,14.9325,14.9458,14.9192,14.9325,453500.0
2007-02-07 13:10:00,22.49,22.49,22.44,22.44,279100.0,14.9325,14.9325,14.8993,14.8993,279100.0
2007-02-07 13:20:00,22.45,22.48,22.39,22.41,663500.0,14.906,14.9259,14.8661,14.8794,663500.0
2007-02-07 13:30:00,22.42,22.43,22.4,22.4,167900.0,14.886,14.8927,14.8728,14.8728,167900.0
2007-02-07 13:40:00,22.41,22.41,22.37,22.39,226600.0,14.8794,14.8794,14.8528,14.8661,226600.0
2007-02-07 13:50:00,22.4,22.4,22.34,22.39,403800.0,14.8728,14.8728,14.8329,14.8661,403800.0
2007-02-07 14:00:00,22.39,22.41,22.36,22.36,313500.0,14.8661,14.8794,14.8462,14.8462,313500.0
2007-02-07 14:10:00,22.36,22.43,22.35,22.36,324600.0,14.8462,14.8927,14.8396,14.8462,324600.0
2007-02-07 14:20:00,22.36,22.44,22.36,22.43,400300.0,14.8462,14.8993,14.8462,14.8927,400300.0
2007-02-07 14:30:00,22.43,22.43,22.31,22.34,482400.0,14.8927,14.8927,14.813,14.8329,482400.0
2007-02-07 14:40:00,22.34,22.38,22.33,22.33,344300.0,14.8329,14.8595,14.8263,14.8263,344300.0
2007-02-07 14:50:00,22.33,22.36,22.26,22.3,751400.0,14.8263,14.8462,14.7798,14.8064,751400.0
2007-02-07 15:00:00,22.3,22.39,22.29,22.35,427900.0,14.8064,14.8661,14.7997,14.8396,427900.0
2007-02-07 15:10:00,22.35,22.37,22.34,22.36,220100.0,14.8396,14.8528,14.8329,14.8462,220100.0
2007-02-07 15:20:00,22.36,22.39,22.35,22.37,300900.0,14.8462,14.8661,14.8396,14.8528,300900.0
2007-02-07 15:30:00,22.37,22.4,22.36,22.36,367800.0,14.8528,14.8728,14.8462,14.8462,367800.0
2007-02-07 15:40:00,22.36,22.44,22.36,22.43,584500.0,14.8462,14.8993,14.8462,14.8927,584500.0
2007-02-07 15:50:00,22.42,22.47,22.38,22.39,619400.0,14.886,14.9192,14.8595,14.8661,619400.0
2007-02-09 09:30:00,22.15,22.5,21.86,22.29,1759600.0,14.7068,14.9392,14.5142,14.7997,1759600.0
2007-02-09 09:40:00,22.28,22.35,22.01,22.04,844900.0,14.7931,14.8396,14.6138,14.6337,844900.0
2007-02-09 09:50:00,22.05,22.08,21.99,22.03,996200.0,14.6404,14.6603,14.6005,14.6271,996200.0
2007-02-09 10:00:00,22.03,22.19,21.99,22.19,740300.0,14.6271,14.7333,14.6005,14.7333,740300.0
2007-02-09 10:10:00,22.19,22.2,22.13,22.13,491700.0,14.7333,14.74,14.6935,14.6935,491700.0
2007-02-09 10:20:00,22.14,22.2,22.07,22.08,569300.0,14.7001,14.74,14.6536,14.6603,569300.0
2007-02-09 10:30:00,22.08,22.14,22.06,22.13,190500.0,14.6603,14.7001,14.647,14.6935,190500.0
2007-02-09 10:40:00,22.13,22.2,22.1,22.18,206400.0,14.6935,14.74,14.6736,14.7267,206400.0
2007-02-09 10:50:00,22.18,22.19,22.12,22.12,102000.0,14.7267,14.7333,14.6868,14.6868,102000.0
2007-02-09 11:00:00,22.12,22.15,22.03,22.05,383300.0,14.6868,14.7068,14.6271,14.6404,383300.0
2007-02-09 11:10:00,22.04,22.07,22.03,22.04,589800.0,14.6337,14.6536,14.6271,14.6337,589800.0
2007-02-09 11:20:00,22.03,22.13,21.94,21.94,525300.0,14.6271,14.6935,14.5673,14.5673,525300.0
2007-02-09 11:30:00,21.95,21.96,21.77,21.85,1066400.0,14.574,14.5806,14.4545,14.5076,1066400.0
2007-02-09 11:40:00,21.85,22.0,21.75,21.92,1128500.0,14.5076,14.6072,14.4412,14.5541,1128500.0
2007-02-09 11:50:00,21.91,21.92,21.84,21.88,533800.0,14.5474,14.5541,14.5009,14.5275,533800.0
2007-02-09 12:00:00,21.89,21.89,21.73,21.76,668000.0,14.5341,14.5341,14.4279,14.4478,668000.0
2007-02-09 12:10:00,21.76,21.77,21.66,21.69,768500.0,14.4478,14.4545,14.3814,14.4013,768500.0
2007-02-09 12:20:00,21.69,21.75,21.67,21.71,416900.0,14.4013,14.4412,14.3881,14.4146,416900.0
2007-02-09 12:30:00,21.71,21.86,21.69,21.84,461700.0,14.4146,14.5142,14.4013,14.5009,461700.0
2007-02-09 12:40:00,21.85,21.89,21.82,21.84,496300.0,14.5076,14.5341,14.4877,14.5009,496300.0
2007-02-09 12:50:00,21.83,21.85,21.74,21.74,374100.0,14.4943,14.5076,14.4345,14.4345,374100.0
2007-02-09 13:00:00,21.74,21.75,21.61,21.65,662500.0,14.4345,14.4412,14.3482,14.3748,662500.0
2007-02-09 13:10:00,21.65,21.7,21.62,21.64,315500.0,14.3748,14.408,14.3549,14.3681,315500.0
2007-02-09 13:20:00,21.63,21.64,21.51,21.62,1020300.0,14.3615,14.3681,14.2818,14.3549,1020300.0
2007-02-09 13:30:00,21.62,21.63,21.54,21.62,494500.0,14.3549,14.3615,14.3017,14.3549,494500.0
2007-02-09 13:40:00,21.62,21.63,21.5,21.53,399700.0,14.3549,14.3615,14.2752,14.2951,399700.0
2007-02-09 13:50:00,21.53,21.64,21.51,21.62,281500.0,14.2951,14.3681,14.2818,14.3549,281500.0
2007-02-09 14:00:00,21.62,21.69,21.61,21.63,278900.0,14.3549,14.4013,14.3482,14.3615,278900.0
2007-02-09 14:10:00,21.62,21.73,21.62,21.71,462100.0,14.3549,14.4279,14.3549,14.4146,462100.0
2007-02-09 14:20:00,21.71,21.73,21.6,21.61,401100.0,14.4146,14.4279,14.3416,14.3482,401100.0
2007-02-09 14:30:00,21.61,21.69,21.58,21.69,545600.0,14.3482,14.4013,14.3283,14.4013,545600.0
2007-02-09 14:40:00,21.68,21.71,21.61,21.65,438900.0,14.3947,14.4146,14.3482,14.3748,438900.0
2007-02-09 14:50:00,21.64,21.65,21.53,21.58,437200.0,14.3681,14.3748,14.2951,14.3283,437200.0
2007-02-09 15:00:00,21.58,21.68,21.58,21.64,262900.0,14.3283,14.3947,14.3283,14.3681,262900.0
2007-02-09 15:10:00,21.65,21.75,21.65,21.69,405500.0,14.3748,14.4412,14.3748,14.4013,405500.0
2007-02-09 15:20:00,21.69,21.74,21.65,21.7,420000.0,14.4013,14.4345,14.3748,14.408,420000.0
2007-02-09 15:30:00,21.7,21.71,21.66,21.66,352000.0,14.408,14.4146,14.3814,14.3814,352000.0
2007-02-09 15:40:00,21.66,21.68,21.59,21.62,884600.0,14.3814,14.3947,14.3349,14.3549,884600.0
2007-02-09 15:50:00,21.61,21.68,21.57,21.6,994700.0,14.3482,14.3947,14.3217,14.3416,994700.0
2007-02-12 09:30:00,21.61,21.85,21.59,21.85,745000.0,14.3482,14.5076,14.3349,14.5076,745000.0
2007-02-12 09:40:00,21.84,21.85,21.66,21.68,656400.0,14.5009,14.5076,14.3814,14.3947,656400.0
2007-02-12 09:50:00,21.68,21.69,21.55,21.56,408800.0,14.3947,14.4013,14.3084,14.315,408800.0
2007-02-12 10:00:00,21.56,21.56,21.43,21.49,417200.0,14.315,14.315,14.2287,14.2685,417200.0
2007-02-12 10:10:00,21.48,21.56,21.47,21.48,606600.0,14.2619,14.315,14.2553,14.2619,606600.0
2007-02-12 10:20:00,21.47,21.53,21.46,21.47,392400.0,14.2553,14.2951,14.2486,14.2553,392400.0
2007-02-12 10:30:00,21.48,21.49,21.44,21.47,216200.0,14.2619,14.2685,14.2354,14.2553,216200.0
2007-02-12 10:40:00,21.47,21.61,21.46,21.61,276000.0,14.2553,14.3482,14.2486,14.3482,276000.0
2007-02-12 10:50:00,21.61,21.71,21.57,21.58,298000.0,14.3482,14.4146,14.3217,14.3283,298000.0
2007-02-12 11:00:00,21.59,21.64,21.57,21.64,170700.0,14.3349,14.3681,14.3217,14.3681,170700.0
2007-02-12 11:10:00,21.64,21.68,21.63,21.65,158900.0,14.3681,14.3947,14.3615,14.3748,158900.0
2007-02-12 11:20:00,21.65,21.7,21.65,21.67,366800.0,14.3748,14.408,14.3748,14.3881,366800.0
2007-02-12 11:30:00,21.66,21.69,21.58,21.69,338700.0,14.3814,14.4013,14.3283,14.4013,338700.0
2007-02-12 11:40:00,21.68,21.73,21.65,21.71,293700.0,14.3947,14.4279,14.3748,14.4146,293700.0
2007-02-12 11:50:00,21.72,21.75,21.7,21.71,249200.0,14.4213,14.4412,14.408,14.4146,249200.0
2007-02-12 12:00:00,21.71,21.75,21.71,21.75,254900.0,14.4146,14.4412,14.4146,14.4412,254900.0
2007-02-12 12:10:00,21.74,21.82,21.74,21.8,228800.0,14.4345,14.4877,14.4345,14.4744,228800.0
2007-02-12 12:20:00,21.81,21.81,21.74,21.74,217300.0,14.481,14.481,14.4345,14.4345,217300.0
2007-02-12 12:30:00,21.73,21.74,21.7,21.71,143000.0,14.4279,14.4345,14.408,14.4146,143000.0
2007-02-12 12:40:00,21.7,21.74,21.7,21.72,158600.0,14.408,14.4345,14.408,14.4213,158600.0
2007-02-12 12:50:00,21.72,21.73,21.68,21.72,114300.0,14.4213,14.4279,14.3947,14.4213,114300.0
2007-02-12 13:00:00,21.71,21.72,21.67,21.69,225000.0,14.4146,14.4213,14.3881,14.4013,225000.0
2007-02-12 13:10:00,21.69,21.72,21.68,21.71,187500.0,14.4013,14.4213,14.3947,14.4146,187500.0
2007-02-12 13:20:00,21.71,21.77,21.71,21.77,247700.0,14.4146,14.4545,14.4146,14.4545,247700.0
2007-02-12 13:30:00,21.77,21.8,21.72,21.77,235700.0,14.4545,14.4744,14.4213,14.4545,235700.0
2007-02-12 13:40:00,21.76,21.77,21.72,21.74,161000.0,14.4478,14.4545,14.4213,14.4345,161000.0
2007-02-12 13:50:00,21.75,21.76,21.71,21.75,274400.0,14.4412,14.4478,14.4146,14.4412,274400.0
2007-02-12 14:00:00,21.73,21.78,21.72,21.77,260300.0,14.4279,14.4611,14.4213,14.4545,260300.0
2007-02-12 14:10:00,21.78,21.78,21.69,21.69,319700.0,14.4611,14.4611,14.4013,14.4013,319700.0
2007-02-12 14:20:00,21.69,21.7,21.57,21.6,373300.0,14.4013,14.408,14.3217,14.3416,373300.0
2007-02-12 14:30:00,21.6,21.64,21.58,21.64,292700.0,14.3416,14.3681,14.3283,14.3681,292700.0
2007-02-12 14:40:00,21.64,21.66,21.6,21.62,281300.0,14.3681,14.3814,14.3416,14.3549,281300.0
2007-02-12 14:50:00,21.62,21.69,21.6,21.64,188600.0,14.3549,14.4013,14.3416,14.3681,188600.0
2007-02-12 15:00:00,21.69,21.69,21.63,21.66,150300.0,14.4013,14.4013,14.3615,14.3814,150300.0
2007-02-12 15:10:00,21.66,21.66,21.59,21.62,244300.0,14.3814,14.3814,14.3349,14.3549,244300.0
2007-02-12 15:20:00,21.61,21.62,21.58,21.59,240100.0,14.3482,14.3549,14.3283,14.3349,240100.0
2007-02-12 15:30:00,21.58,21.64,21.58,21.64,289300.0,14.3283,14.3681,14.3283,14.3681,289300.0
2007-02-12 15:40:00,21.63,21.66,21.61,21.64,273900.0,14.3615,14.3814,14.3482,14.3681,273900.0
2007-02-12 15:50:00,21.65,21.66,21.58,21.62,324300.0,14.3748,14.3814,14.3283,14.3549,324300.0
2007-02-13 09:30:00,21.81,21.9,21.73,21.78,553500.0,14.481,14.5408,14.4279,14.4611,553500.0
2007-02-13 09:40:00,21.79,21.8,21.72,21.77,353000.0,14.4677,14.4744,14.4213,14.4545,353000.0
2007-02-13 09:50:00,21.76,21.82,21.72,21.82,427300.0,14.4478,14.4877,14.4213,14.4877,427300.0
2007-02-13 10:00:00,21.82,21.89,21.8,21.86,514800.0,14.4877,14.5341,14.4744,14.5142,514800.0
2007-02-13 10:10:00,21.86,21.94,21.84,21.94,372600.0,14.5142,14.5673,14.5009,14.5673,372600.0
2007-02-13 10:20:00,21.93,22.0,21.93,21.97,481200.0,14.5607,14.6072,14.5607,14.5873,481200.0
2007-02-13 10:30:00,21.97,21.98,21.89,21.9,383900.0,14.5873,14.5939,14.5341,14.5408,383900.0
2007-02-13 10:40:00,21.89,21.92,21.85,21.9,296800.0,14.5341,14.5541,14.5076,14.5408,296800.0
2007-02-13 10:50:00,21.89,21.9,21.76,21.78,413200.0,14.5341,14.5408,14.4478,14.4611,413200.0
2007-02-13 11:00:00,21.78,21.81,21.75,21.8,266900.0,14.4611,14.481,14.4412,14.4744,266900.0
2007-02-13 11:10:00,21.8,21.83,21.73,21.77,480200.0,14.4744,14.4943,14.4279,14.4545,480200.0
2007-02-13 11:20:00,21.77,21.82,21.76,21.79,305200.0,14.4545,14.4877,14.4478,14.4677,305200.0
2007-02-13 11:30:00,21.79,21.89,21.79,21.85,238500.0,14.4677,14.5341,14.4677,14.5076,238500.0
2007-02-13 11:40:00,21.86,21.95,21.85,21.95,409600.0,14.5142,14.574,14.5076,14.574,409600.0
2007-02-13 11:50:00,21.94,21.94,21.83,21.84,361200.0,14.5673,14.5673,14.4943,14.5009,361200.0
2007-02-13 12:00:00,21.84,21.9,21.83,21.88,151300.0,14.5009,14.5408,14.4943,14.5275,151300.0
2007-02-13 12:10:00,21.89,21.9,21.84,21.85,228800.0,14.5341,14.5408,14.5009,14.5076,228800.0
2007-02-13 12:20:00,21.85,21.92,21.83,21.9,178300.0,14.5076,14.5541,14.4943,14.5408,178300.0
2007-02-13 12:30:00,21.91,21.99,21.89,21.95,417500.0,14.5474,14.6005,14.5341,14.574,417500.0
2007-02-13 12:40:00,21.95,21.99,21.92,21.96,322100.0,14.574,14.6005,14.5541,14.5806,322100.0
2007-02-13 12:50:00,21.96,21.96,21.92,21.94,191600.0,14.5806,14.5806,14.5541,14.5673,191600.0
2007-02-13 13:00:00,21.94,21.98,21.92,21.98,151100.0,14.5673,14.5939,14.5541,14.5939,151100.0
2007-02-13 13:10:00,21.98,21.98,21.89,21.89,217200.0,14.5939,14.5939,14.5341,14.5341,217200.0
2007-02-13 13:20:00,21.89,21.95,21.88,21.9,308000.0,14.5341,14.574,14.5275,14.5408,308000.0
2007-02-13 13:30:00,21.9,21.94,21.89,21.91,211600.0,14.5408,14.5673,14.5341,14.5474,211600.0
2007-02-13 13:40:00,21.9,21.95,21.9,21.92,134200.0,14.5408,14.574,14.5408,14.5541,134200.0
2007-02-13 13:50:00,21.92,21.93,21.88,21.89,107500.0,14.5541,14.5607,14.5275,14.5341,107500.0
2007-02-13 14:00:00,21.89,21.97,21.89,21.95,217500.0,14.5341,14.5873,14.5341,14.574,217500.0
2007-02-13 14:10:00,21.95,21.96,21.88,21.9,229900.0,14.574,14.5806,14.5275,14.5408,229900.0
2007-02-13 14:20:00,21.89,21.91,21.86,21.88,209300.0,14.5341,14.5474,14.5142,14.5275,209300.0
2007-02-13 14:30:00,21.88,21.92,21.83,21.88,377400.0,14.5275,14.5541,14.4943,14.5275,377400.0
2007-02-13 14:40:00,21.88,21.89,21.85,21.88,180200.0,14.5275,14.5341,14.5076,14.5275,180200.0
2007-02-13 14:50:00,21.87,21.89,21.83,21.87,177100.0,14.5209,14.5341,14.4943,14.5209,177100.0
2007-02-13 15:00:00,21.87,21.9,21.86,21.9,230700.0,14.5209,14.5408,14.5142,14.5408,230700.0
2007-02-13 15:10:00,21.9,21.9,21.85,21.88,235900.0,14.5408,14.5408,14.5076,14.5275,235900.0
2007-02-13 15:20:00,21.87,21.93,21.87,21.91,238500.0,14.5209,14.5607,14.5209,14.5474,238500.0
2007-02-13 15:30:00,21.92,21.93,21.88,21.88,277200.0,14.5541,14.5607,14.5275,14.5275,277200.0
2007-02-13 15:40:00,21.89,21.95,21.88,21.92,374200.0,14.5341,14.574,14.5275,14.5541,374200.0
2007-02-13 15:50:00,21.93,21.93,21.87,21.9,570900.0,14.5607,14.5607,14.5209,14.5408,570900.0
2007-02-14 09:30:00,21.88,21.92,21.76,21.91,451500.0,14.5275,14.5541,14.4478,14.5474,451500.0
2007-02-14 09:40:00,21.91,21.91,21.82,21.89,232600.0,14.5474,14.5474,14.4877,14.5341,232600.0
2007-02-14 09:50:00,21.88,21.9,21.83,21.87,216500.0,14.5275,14.5408,14.4943,14.5209,216500.0
2007-02-14 10:00:00,21.87,22.09,21.86,22.04,547200.0,14.5209,14.6669,14.5142,14.6337,547200.0
2007-02-14 10:10:00,22.08,22.09,21.97,21.98,612300.0,14.6603,14.6669,14.5873,14.5939,612300.0
2007-02-14 10:20:00,21.98,22.03,21.95,22.02,757100.0,14.5939,14.6271,14.574,14.6204,757100.0
2007-02-14 10:30:00,22.02,22.1,22.02,22.07,419200.0,14.6204,14.6736,14.6204,14.6536,419200.0
2007-02-14 10:40:00,22.07,22.08,22.03,22.05,244800.0,14.6536,14.6603,14.6271,14.6404,244800.0
2007-02-14 10:50:00,22.05,22.08,22.01,22.07,334800.0,14.6404,14.6603,14.6138,14.6536,334800.0
2007-02-14 11:00:00,22.08,22.17,22.07,22.16,911000.0,14.6603,14.72,14.6536,14.7134,911000.0
2007-02-14 11:10:00,22.15,22.23,22.15,22.23,521500.0,14.7068,14.7599,14.7068,14.7599,521500.0
2007-02-14 11:20:00,22.23,22.26,22.22,22.22,397400.0,14.7599,14.7798,14.7532,14.7532,397400.0
2007-02-14 11:30:00,22.22,22.25,22.16,22.21,499200.0,14.7532,14.7732,14.7134,14.7466,499200.0
2007-02-14 11:40:00,22.2,22.21,22.13,22.16,408900.0,14.74,14.7466,14.6935,14.7134,408900.0
2007-02-14 11:50:00,22.15,22.18,22.13,22.16,133100.0,14.7068,14.7267,14.6935,14.7134,133100.0
2007-02-14 12:00:00,22.16,22.16,22.11,22.11,171000.0,14.7134,14.7134,14.6802,14.6802,171000.0
2007-02-14 12:10:00,22.12,22.13,22.09,22.11,271000.0,14.6868,14.6935,14.6669,14.6802,271000.0
2007-02-14 12:20:00,22.11,22.13,22.09,22.1,222500.0,14.6802,14.6935,14.6669,14.6736,222500.0
2007-02-14 12:30:00,22.11,22.13,22.1,22.12,131100.0,14.6802,14.6935,14.6736,14.6868,131100.0
2007-02-14 12:40:00,22.12,22.16,22.11,22.15,225600.0,14.6868,14.7134,14.6802,14.7068,225600.0
2007-02-14 12:50:00,22.15,22.18,22.14,22.18,228300.0,14.7068,14.7267,14.7001,14.7267,228300.0
2007-02-14 13:00:00,22.18,22.21,22.17,22.2,177600.0,14.7267,14.7466,14.72,14.74,177600.0
2007-02-14 13:10:00,22.21,22.22,22.19,22.2,168800.0,14.7466,14.7532,14.7333,14.74,168800.0
2007-02-14 13:20:00,22.2,22.21,22.18,22.19,175500.0,14.74,14.7466,14.7267,14.7333,175500.0
2007-02-14 13:30:00,22.19,22.23,22.18,22.23,157400.0,14.7333,14.7599,14.7267,14.7599,157400.0
2007-02-14 13:40:00,22.22,22.28,22.21,22.27,245300.0,14.7532,14.7931,14.7466,14.7864,245300.0
2007-02-14 13:50:00,22.28,22.3,22.26,22.3,210500.0,14.7931,14.8064,14.7798,14.8064,210500.0
2007-02-14 14:00:00,22.3,22.31,22.26,22.26,179800.0,14.8064,14.813,14.7798,14.7798,179800.0
2007-02-14 14:10:00,22.26,22.32,22.26,22.32,401300.0,14.7798,14.8196,14.7798,14.8196,401300.0
2007-02-14 14:20:00,22.32,22.38,22.3,22.3,559900.0,14.8196,14.8595,14.8064,14.8064,559900.0
2007-02-14 14:30:00,22.3,22.37,22.29,22.36,375800.0,14.8064,14.8528,14.7997,14.8462,375800.0
2007-02-14 14:40:00,22.36,22.43,22.35,22.4,725400.0,14.8462,14.8927,14.8396,14.8728,725400.0
2007-02-14 14:50:00,22.4,22.42,22.37,22.39,592800.0,14.8728,14.886,14.8528,14.8661,592800.0
2007-02-14 15:00:00,22.39,22.41,22.39,22.4,225600.0,14.8661,14.8794,14.8661,14.8728,225600.0
2007-02-14 15:10:00,22.4,22.42,22.39,22.39,471200.0,14.8728,14.886,14.8661,14.8661,471200.0
2007-02-14 15:20:00,22.39,22.4,22.31,22.35,613600.0,14.8661,14.8728,14.813,14.8396,613600.0
2007-02-14 15:30:00,22.35,22.37,22.3,22.31,514400.0,14.8396,14.8528,14.8064,14.813,514400.0
2007-02-14 15:40:00,22.31,22.32,22.2,22.24,661300.0,14.813,14.8196,14.74,14.7665,661300.0
2007-02-14 15:50:00,22.24,22.28,22.22,22.25,688200.0,14.7665,14.7931,14.7532,14.7732,688200.0
2007-02-15 09:30:00,22.23,22.41,22.23,22.32,527300.0,14.7599,14.8794,14.7599,14.8196,527300.0
2007-02-15 09:40:00,22.31,22.39,22.25,22.28,311500.0,14.813,14.8661,14.7732,14.7931,311500.0
2007-02-15 09:50:00,22.28,22.37,22.22,22.37,232100.0,14.7931,14.8528,14.7532,14.8528,232100.0
2007-02-15 10:00:00,22.37,22.4,22.3,22.38,259500.0,14.8528,14.8728,14.8064,14.8595,259500.0
2007-02-15 10:10:00,22.37,22.38,22.26,22.34,363300.0,14.8528,14.8595,14.7798,14.8329,363300.0
2007-02-15 10:20:00,22.34,22.36,22.26,22.28,323200.0,14.8329,14.8462,14.7798,14.7931,323200.0
2007-02-15 10:30:00,22.28,22.31,22.21,22.21,351600.0,14.7931,14.813,14.7466,14.7466,351600.0
2007-02-15 10:40:00,22.21,22.24,22.07,22.09,500300.0,14.7466,14.7665,14.6536,14.6669,500300.0
2007-02-15 10:50:00,22.1,22.18,22.09,22.13,414900.0,14.6736,14.7267,14.6669,14.6935,414900.0
2007-02-15 11:00:00,22.13,22.17,22.1,22.14,289200.0,14.6935,14.72,14.6736,14.7001,289200.0
2007-02-15 11:10:00,22.13,22.16,22.07,22.07,211300.0,14.6935,14.7134,14.6536,14.6536,211300.0
2007-02-15 11:20:00,22.07,22.12,22.07,22.12,175500.0,14.6536,14.6868,14.6536,14.6868,175500.0
2007-02-15 11:30:00,22.12,22.17,22.1,22.16,221700.0,14.6868,14.72,14.6736,14.7134,221700.0
2007-02-15 11:40:00,22.16,22.16,22.11,22.12,111300.0,14.7134,14.7134,14.6802,14.6868,111300.0
2007-02-15 11:50:00,22.11,22.2,22.11,22.18,220400.0,14.6802,14.74,14.6802,14.7267,220400.0
2007-02-15 12:00:00,22.18,22.18,22.09,22.1,240700.0,14.7267,14.7267,14.6669,14.6736,240700.0
2007-02-15 12:10:00,22.09,22.1,22.01,22.05,265100.0,14.6669,14.6736,14.6138,14.6404,265100.0
2007-02-15 12:20:00,22.05,22.13,22.04,22.11,268500.0,14.6404,14.6935,14.6337,14.6802,268500.0
2007-02-15 12:30:00,22.11,22.11,22.06,22.06,121700.0,14.6802,14.6802,14.647,14.647,121700.0
2007-02-15 12:40:00,22.07,22.08,22.04,22.06,118200.0,14.6536,14.6603,14.6337,14.647,118200.0
2007-02-15 12:50:00,22.06,22.1,22.05,22.09,98600.0,14.647,14.6736,14.6404,14.6669,98600.0
2007-02-15 13:00:00,22.09,22.12,22.09,22.11,162800.0,14.6669,14.6868,14.6669,14.6802,162800.0
2007-02-15 13:10:00,22.12,22.15,22.11,22.14,154900.0,14.6868,14.7068,14.6802,14.7001,154900.0
2007-02-15 13:20:00,22.14,22.16,22.12,22.13,132500.0,14.7001,14.7134,14.6868,14.6935,132500.0
2007-02-15 13:30:00,22.12,22.14,22.11,22.11,114200.0,14.6868,14.7001,14.6802,14.6802,114200.0
2007-02-15 13:40:00,22.12,22.16,22.11,22.13,196800.0,14.6868,14.7134,14.6802,14.6935,196800.0
2007-02-15 13:50:00,22.13,22.14,22.09,22.11,235400.0,14.6935,14.7001,14.6669,14.6802,235400.0
2007-02-15 14:00:00,22.1,22.11,22.07,22.1,167800.0,14.6736,14.6802,14.6536,14.6736,167800.0
2007-02-15 14:10:00,22.1,22.13,22.09,22.11,200300.0,14.6736,14.6935,14.6669,14.6802,200300.0
2007-02-15 14:20:00,22.12,22.12,22.08,22.09,211300.0,14.6868,14.6868,14.6603,14.6669,211300.0
2007-02-15 14:30:00,22.1,22.12,22.08,22.12,149000.0,14.6736,14.6868,14.6603,14.6868,149000.0
2007-02-15 14:40:00,22.11,22.14,22.1,22.13,195800.0,14.6802,14.7001,14.6736,14.6935,195800.0
2007-02-15 14:50:00,22.13,22.15,22.12,22.14,141000.0,14.6935,14.7068,14.6868,14.7001,141000.0
2007-02-15 15:00:00,22.14,22.15,22.04,22.04,306000.0,14.7001,14.7068,14.6337,14.6337,306000.0
2007-02-15 15:10:00,22.04,22.08,21.96,21.99,789400.0,14.6337,14.6603,14.5806,14.6005,789400.0
2007-02-15 15:20:00,21.99,22.07,21.99,22.06,513600.0,14.6005,14.6536,14.6005,14.647,513600.0
2007-02-15 15:30:00,22.06,22.09,22.05,22.07,574100.0,14.647,14.6669,14.6404,14.6536,574100.0
2007-02-15 15:40:00,22.07,22.08,22.03,22.04,472200.0,14.6536,14.6603,14.6271,14.6337,472200.0
2007-02-15 15:50:00,22.04,22.08,22.03,22.07,523800.0,14.6337,14.6603,14.6271,14.6536,523800.0
2007-02-16 09:30:00,21.93,22.0,21.83,21.87,1221900.0,14.5607,14.6072,14.4943,14.5209,1221900.0
2007-02-16 09:40:00,21.88,21.98,21.79,21.8,519900.0,14.5275,14.5939,14.4677,14.4744,519900.0
2007-02-16 09:50:00,21.8,21.88,21.77,21.78,474900.0,14.4744,14.5275,14.4545,14.4611,474900.0
2007-02-16 10:00:00,21.77,21.83,21.76,21.77,590300.0,14.4545,14.4943,14.4478,14.4545,590300.0
2007-02-16 10:10:00,21.77,21.77,21.57,21.58,1071900.0,14.4545,14.4545,14.3217,14.3283,1071900.0
2007-02-16 10:20:00,21.58,21.66,21.57,21.63,970200.0,14.3283,14.3814,14.3217,14.3615,970200.0
2007-02-16 10:30:00,21.64,21.72,21.63,21.72,526100.0,14.3681,14.4213,14.3615,14.4213,526100.0
2007-02-16 10:40:00,21.72,21.73,21.65,21.71,556900.0,14.4213,14.4279,14.3748,14.4146,556900.0
2007-02-16 10:50:00,21.71,21.75,21.71,21.72,240900.0,14.4146,14.4412,14.4146,14.4213,240900.0
2007-02-16 11:00:00,21.73,21.75,21.71,21.72,203800.0,14.4279,14.4412,14.4146,14.4213,203800.0
2007-02-16 11:10:00,21.72,21.73,21.69,21.73,190000.0,14.4213,14.4279,14.4013,14.4279,190000.0
2007-02-16 11:20:00,21.73,21.75,21.71,21.72,190200.0,14.4279,14.4412,14.4146,14.4213,190200.0
2007-02-16 11:30:00,21.72,21.74,21.69,21.7,136000.0,14.4213,14.4345,14.4013,14.408,136000.0
2007-02-16 11:40:00,21.7,21.73,21.68,21.73,389900.0,14.408,14.4279,14.3947,14.4279,389900.0
2007-02-16 11:50:00,21.73,21.74,21.67,21.67,244300.0,14.4279,14.4345,14.3881,14.3881,244300.0
2007-02-16 12:00:00,21.67,21.68,21.64,21.65,234300.0,14.3881,14.3947,14.3681,14.3748,234300.0
2007-02-16 12:10:00,21.65,21.66,21.59,21.59,264000.0,14.3748,14.3814,14.3349,14.3349,264000.0
2007-02-16 12:20:00,21.6,21.63,21.59,21.62,228000.0,14.3416,14.3615,14.3349,14.3549,228000.0
2007-02-16 12:30:00,21.62,21.62,21.6,21.61,285700.0,14.3549,14.3549,14.3416,14.3482,285700.0
2007-02-16 12:40:00,21.62,21.62,21.59,21.61,219600.0,14.3549,14.3549,14.3349,14.3482,219600.0
2007-02-16 12:50:00,21.61,21.62,21.59,21.6,140300.0,14.3482,14.3549,14.3349,14.3416,140300.0
2007-02-16 13:00:00,21.59,21.61,21.57,21.59,365800.0,14.3349,14.3482,14.3217,14.3349,365800.0
2007-02-16 13:10:00,21.59,21.6,21.59,21.6,116600.0,14.3349,14.3416,14.3349,14.3416,116600.0
2007-02-16 13:20:00,21.59,21.6,21.57,21.57,231700.0,14.3349,14.3416,14.3217,14.3217,231700.0
2007-02-16 13:30:00,21.58,21.6,21.57,21.58,256100.0,14.3283,14.3416,14.3217,14.3283,256100.0
2007-02-16 13:40:00,21.58,21.58,21.54,21.56,288700.0,14.3283,14.3283,14.3017,14.315,288700.0
2007-02-16 13:50:00,21.57,21.57,21.54,21.56,199400.0,14.3217,14.3217,14.3017,14.315,199400.0
2007-02-16 14:00:00,21.57,21.66,21.56,21.66,455300.0,14.3217,14.3814,14.315,14.3814,455300.0
2007-02-16 14:10:00,21.65,21.69,21.64,21.69,172900.0,14.3748,14.4013,14.3681,14.4013,172900.0
2007-02-16 14:20:00,21.69,21.71,21.66,21.69,267200.0,14.4013,14.4146,14.3814,14.4013,267200.0
2007-02-16 14:30:00,21.69,21.71,21.68,21.69,123400.0,14.4013,14.4146,14.3947,14.4013,123400.0
2007-02-16 14:40:00,21.69,21.71,21.68,21.7,113500.0,14.4013,14.4146,14.3947,14.408,113500.0
2007-02-16 14:50:00,21.7,21.72,21.69,21.7,231900.0,14.408,14.4213,14.4013,14.408,231900.0
2007-02-16 15:00:00,21.71,21.71,21.66,21.66,287500.0,14.4146,14.4146,14.3814,14.3814,287500.0
2007-02-16 15:10:00,21.66,21.69,21.64,21.66,240300.0,14.3814,14.4013,14.3681,14.3814,240300.0
2007-02-16 15:20:00,21.67,21.67,21.61,21.61,368000.0,14.3881,14.3881,14.3482,14.3482,368000.0
2007-02-16 15:30:00,21.61,21.66,21.6,21.65,488700.0,14.3482,14.3814,14.3416,14.3748,488700.0
2007-02-16 15:40:00,21.64,21.66,21.6,21.61,687700.0,14.3681,14.3814,14.3416,14.3482,687700.0
2007-02-16 15:50:00,21.61,21.7,21.6,21.68,616000.0,14.3482,14.408,14.3416,14.3947,616000.0
2007-02-20 09:30:00,21.56,22.0,21.51,21.83,763300.0,14.315,14.6072,14.2818,14.4943,763300.0
2007-02-20 09:40:00,21.82,21.82,21.69,21.75,520200.0,14.4877,14.4877,14.4013,14.4412,520200.0
2007-02-20 09:50:00,21.74,21.84,21.62,21.65,421000.0,14.4345,14.5009,14.3549,14.3748,421000.0
2007-02-20 10:00:00,21.65,21.7,21.64,21.67,394200.0,14.3748,14.408,14.3681,14.3881,394200.0
2007-02-20 10:10:00,21.68,21.69,21.57,21.63,606500.0,14.3947,14.4013,14.3217,14.3615,606500.0
2007-02-20 10:20:00,21.63,21.67,21.6,21.65,299200.0,14.3615,14.3881,14.3416,14.3748,299200.0
2007-02-20 10:30:00,21.65,21.66,21.62,21.63,356100.0,14.3748,14.3814,14.3549,14.3615,356100.0
2007-02-20 10:40:00,21.64,21.64,21.6,21.6,334200.0,14.3681,14.3681,14.3416,14.3416,334200.0
2007-02-20 10:50:00,21.61,21.62,21.54,21.62,421100.0,14.3482,14.3549,14.3017,14.3549,421100.0
2007-02-20 11:00:00,21.61,21.65,21.59,21.62,565700.0,14.3482,14.3748,14.3349,14.3549,565700.0
2007-02-20 11:10:00,21.62,21.62,21.6,21.62,245500.0,14.3549,14.3549,14.3416,14.3549,245500.0
2007-02-20 11:20:00,21.62,21.72,21.61,21.7,490800.0,14.3549,14.4213,14.3482,14.408,490800.0
2007-02-20 11:30:00,21.7,21.77,21.7,21.72,305300.0,14.408,14.4545,14.408,14.4213,305300.0
2007-02-20 11:40:00,21.71,21.77,21.7,21.76,263500.0,14.4146,14.4545,14.408,14.4478,263500.0
2007-02-20 11:50:00,21.75,21.78,21.74,21.74,283300.0,14.4412,14.4611,14.4345,14.4345,283300.0
2007-02-20 12:00:00,21.74,21.77,21.73,21.75,177200.0,14.4345,14.4545,14.4279,14.4412,177200.0
2007-02-20 12:10:00,21.75,21.76,21.74,21.74,187900.0,14.4412,14.4478,14.4345,14.4345,187900.0
2007-02-20 12:20:00,21.74,21.74,21.7,21.72,223500.0,14.4345,14.4345,14.408,14.4213,223500.0
2007-02-20 12:30:00,21.71,21.72,21.63,21.65,255900.0,14.4146,14.4213,14.3615,14.3748,255900.0
2007-02-20 12:40:00,21.66,21.69,21.65,21.68,112200.0,14.3814,14.4013,14.3748,14.3947,112200.0
2007-02-20 12:50:00,21.68,21.69,21.62,21.62,145800.0,14.3947,14.4013,14.3549,14.3549,145800.0
2007-02-20 13:00:00,21.62,21.67,21.61,21.66,134000.0,14.3549,14.3881,14.3482,14.3814,134000.0
2007-02-20 13:10:00,21.66,21.67,21.64,21.64,127700.0,14.3814,14.3881,14.3681,14.3681,127700.0
2007-02-20 13:20:00,21.64,21.64,21.61,21.63,125500.0,14.3681,14.3681,14.3482,14.3615,125500.0
2007-02-20 13:30:00,21.63,21.7,21.63,21.7,91300.0,14.3615,14.408,14.3615,14.408,91300.0
2007-02-20 13:40:00,21.69,21.7,21.67,21.67,99900.0,14.4013,14.408,14.3881,14.3881,99900.0
2007-02-20 13:50:00,21.67,21.7,21.65,21.68,92600.0,14.3881,14.408,14.3748,14.3947,92600.0
2007-02-20 14:00:00,21.68,21.69,21.66,21.67,93800.0,14.3947,14.4013,14.3814,14.3881,93800.0
2007-02-20 14:10:00,21.66,21.69,21.66,21.67,184500.0,14.3814,14.4013,14.3814,14.3881,184500.0
2007-02-20 14:20:00,21.68,21.68,21.67,21.68,107400.0,14.3947,14.3947,14.3881,14.3947,107400.0
2007-02-20 14:30:00,21.68,21.7,21.67,21.68,251100.0,14.3947,14.408,14.3881,14.3947,251100.0
2007-02-20 14:40:00,21.68,21.73,21.67,21.72,204300.0,14.3947,14.4279,14.3881,14.4213,204300.0
2007-02-20 14:50:00,21.71,21.75,21.7,21.74,157700.0,14.4146,14.4412,14.408,14.4345,157700.0
2007-02-20 15:00:00,21.74,21.77,21.74,21.76,181000.0,14.4345,14.4545,14.4345,14.4478,181000.0
2007-02-20 15:10:00,21.76,21.78,21.75,21.75,226300.0,14.4478,14.4611,14.4412,14.4412,226300.0
2007-02-20 15:20:00,21.75,21.79,21.75,21.78,177500.0,14.4412,14.4677,14.4412,14.4611,177500.0
2007-02-20 15:30:00,21.78,21.79,21.76,21.76,293800.0,14.4611,14.4677,14.4478,14.4478,293800.0
2007-02-20 15:40:00,21.76,21.79,21.75,21.76,193800.0,14.4478,14.4677,14.4412,14.4478,193800.0
2007-02-20 15:50:00,21.75,21.76,21.73,21.74,317800.0,14.4412,14.4478,14.4279,14.4345,317800.0
2007-02-21 09:30:00,21.67,21.73,21.6,21.63,290400.0,14.3881,14.4279,14.3416,14.3615,290400.0
2007-02-21 09:40:00,21.63,21.64,21.54,21.56,189700.0,14.3615,14.3681,14.3017,14.315,189700.0
2007-02-21 09:50:00,21.55,21.61,21.52,21.58,266100.0,14.3084,14.3482,14.2885,14.3283,266100.0
2007-02-21 10:00:00,21.58,21.65,21.58,21.65,195200.0,14.3283,14.3748,14.3283,14.3748,195200.0
2007-02-21 10:10:00,21.65,21.74,21.6,21.6,324500.0,14.3748,14.4345,14.3416,14.3416,324500.0
2007-02-21 10:20:00,21.6,21.61,21.53,21.56,359500.0,14.3416,14.3482,14.2951,14.315,359500.0
2007-02-21 10:30:00,21.55,21.59,21.5,21.51,314900.0,14.3084,14.3349,14.2752,14.2818,314900.0
2007-02-21 10:40:00,21.51,21.53,21.45,21.52,494600.0,14.2818,14.2951,14.242,14.2885,494600.0
2007-02-21 10:50:00,21.51,21.6,21.48,21.59,331600.0,14.2818,14.3416,14.2619,14.3349,331600.0
2007-02-21 11:00:00,21.59,21.6,21.55,21.58,205100.0,14.3349,14.3416,14.3084,14.3283,205100.0
2007-02-21 11:10:00,21.59,21.65,21.58,21.64,210200.0,14.3349,14.3748,14.3283,14.3681,210200.0
2007-02-21 11:20:00,21.64,21.67,21.61,21.64,324100.0,14.3681,14.3881,14.3482,14.3681,324100.0
2007-02-21 11:30:00,21.64,21.73,21.63,21.71,275500.0,14.3681,14.4279,14.3615,14.4146,275500.0
2007-02-21 11:40:00,21.72,21.72,21.67,21.67,89200.0,14.4213,14.4213,14.3881,14.3881,89200.0
2007-02-21 11:50:00,21.67,21.74,21.67,21.74,126800.0,14.3881,14.4345,14.3881,14.4345,126800.0
2007-02-21 12:00:00,21.74,21.81,21.72,21.81,250500.0,14.4345,14.481,14.4213,14.481,250500.0
2007-02-21 12:10:00,21.8,21.94,21.78,21.92,499500.0,14.4744,14.5673,14.4611,14.5541,499500.0
2007-02-21 12:20:00,21.92,21.95,21.84,21.86,316400.0,14.5541,14.574,14.5009,14.5142,316400.0
2007-02-21 12:30:00,21.86,21.86,21.76,21.76,231900.0,14.5142,14.5142,14.4478,14.4478,231900.0
2007-02-21 12:40:00,21.77,21.84,21.76,21.84,147500.0,14.4545,14.5009,14.4478,14.5009,147500.0
2007-02-21 12:50:00,21.83,21.91,21.83,21.89,192400.0,14.4943,14.5474,14.4943,14.5341,192400.0
2007-02-21 13:00:00,21.89,21.91,21.86,21.86,198000.0,14.5341,14.5474,14.5142,14.5142,198000.0
2007-02-21 13:10:00,21.87,21.89,21.81,21.86,174700.0,14.5209,14.5341,14.481,14.5142,174700.0
2007-02-21 13:20:00,21.86,21.9,21.83,21.9,229700.0,14.5142,14.5408,14.4943,14.5408,229700.0
2007-02-21 13:30:00,21.9,21.92,21.88,21.88,171700.0,14.5408,14.5541,14.5275,14.5275,171700.0
2007-02-21 13:40:00,21.88,21.91,21.81,21.82,312400.0,14.5275,14.5474,14.481,14.4877,312400.0
2007-02-21 13:50:00,21.81,21.89,21.81,21.84,242300.0,14.481,14.5341,14.481,14.5009,242300.0
2007-02-21 14:00:00,21.83,21.9,21.78,21.85,253200.0,14.4943,14.5408,14.4611,14.5076,253200.0
2007-02-21 14:10:00,21.86,21.95,21.85,21.9,460800.0,14.5142,14.574,14.5076,14.5408,460800.0
2007-02-21 14:20:00,21.91,21.91,21.87,21.89,169700.0,14.5474,14.5474,14.5209,14.5341,169700.0
2007-02-21 14:30:00,21.9,21.92,21.87,21.9,156000.0,14.5408,14.5541,14.5209,14.5408,156000.0
2007-02-21 14:40:00,21.9,21.92,21.87,21.9,222500.0,14.5408,14.5541,14.5209,14.5408,222500.0
2007-02-21 14:50:00,21.91,21.93,21.89,21.89,140700.0,14.5474,14.5607,14.5341,14.5341,140700.0
2007-02-21 15:00:00,21.89,21.91,21.86,21.9,274400.0,14.5341,14.5474,14.5142,14.5408,274400.0
2007-02-21 15:10:00,21.9,21.93,21.88,21.92,287100.0,14.5408,14.5607,14.5275,14.5541,287100.0
2007-02-21 15:20:00,21.91,21.92,21.88,21.9,269800.0,14.5474,14.5541,14.5275,14.5408,269800.0
2007-02-21 15:30:00,21.9,21.96,21.9,21.94,321200.0,14.5408,14.5806,14.5408,14.5673,321200.0
2007-02-21 15:40:00,21.94,21.95,21.91,21.93,373500.0,14.5673,14.574,14.5474,14.5607,373500.0
2007-02-21 15:50:00,21.93,21.94,21.88,21.89,321800.0,14.5607,14.5673,14.5275,14.5341,321800.0
2007-02-22 09:30:00,22.0,22.05,21.93,21.96,434400.0,14.6072,14.6404,14.5607,14.5806,434400.0
2007-02-22 09:40:00,21.96,21.99,21.88,21.91,317800.0,14.5806,14.6005,14.5275,14.5474,317800.0
2007-02-22 09:50:00,21.91,22.04,20.92,22.0,411800.0,14.5474,14.6337,13.8901,14.6072,411800.0
2007-02-22 10:00:00,22.0,22.0,21.93,21.95,277700.0,14.6072,14.6072,14.5607,14.574,277700.0
2007-02-22 10:10:00,21.94,21.96,21.81,21.84,320500.0,14.5673,14.5806,14.481,14.5009,320500.0
2007-02-22 10:20:00,21.85,21.88,21.81,21.81,449000.0,14.5076,14.5275,14.481,14.481,449000.0
2007-02-22 10:30:00,21.81,21.9,21.76,21.88,579700.0,14.481,14.5408,14.4478,14.5275,579700.0
2007-02-22 10:40:00,21.88,22.0,21.88,21.99,577600.0,14.5275,14.6072,14.5275,14.6005,577600.0
2007-02-22 10:50:00,21.99,22.08,21.97,22.08,441500.0,14.6005,14.6603,14.5873,14.6603,441500.0
2007-02-22 11:00:00,22.08,22.14,22.03,22.14,699600.0,14.6603,14.7001,14.6271,14.7001,699600.0
2007-02-22 11:10:00,22.14,22.14,21.99,21.99,395600.0,14.7001,14.7001,14.6005,14.6005,395600.0
2007-02-22 11:20:00,22.01,22.01,21.88,21.92,313500.0,14.6138,14.6138,14.5275,14.5541,313500.0
2007-02-22 11:30:00,21.92,22.05,21.86,22.03,554900.0,14.5541,14.6404,14.5142,14.6271,554900.0
2007-02-22 11:40:00,22.03,22.06,21.94,21.96,267400.0,14.6271,14.647,14.5673,14.5806,267400.0
2007-02-22 11:50:00,21.96,22.04,21.95,22.02,275800.0,14.5806,14.6337,14.574,14.6204,275800.0
2007-02-22 12:00:00,22.01,22.03,21.99,21.99,190900.0,14.6138,14.6271,14.6005,14.6005,190900.0
2007-02-22 12:10:00,21.99,22.0,21.96,21.97,179000.0,14.6005,14.6072,14.5806,14.5873,179000.0
2007-02-22 12:20:00,21.96,21.96,21.93,21.96,182200.0,14.5806,14.5806,14.5607,14.5806,182200.0
2007-02-22 12:30:00,21.95,21.98,21.94,21.96,256200.0,14.574,14.5939,14.5673,14.5806,256200.0
2007-02-22 12:40:00,21.96,21.98,21.95,21.98,135800.0,14.5806,14.5939,14.574,14.5939,135800.0
2007-02-22 12:50:00,21.98,21.98,21.94,21.95,133100.0,14.5939,14.5939,14.5673,14.574,133100.0
2007-02-22 13:00:00,21.95,21.96,21.9,21.93,202600.0,14.574,14.5806,14.5408,14.5607,202600.0
2007-02-22 13:10:00,21.93,21.93,21.88,21.89,211300.0,14.5607,14.5607,14.5275,14.5341,211300.0
2007-02-22 13:20:00,21.89,21.96,21.89,21.93,167600.0,14.5341,14.5806,14.5341,14.5607,167600.0
2007-02-22 13:30:00,21.94,21.96,21.92,21.96,128900.0,14.5673,14.5806,14.5541,14.5806,128900.0
2007-02-22 13:40:00,21.95,21.96,21.93,21.95,136300.0,14.574,14.5806,14.5607,14.574,136300.0
2007-02-22 13:50:00,21.95,21.95,21.83,21.84,263800.0,14.574,14.574,14.4943,14.5009,263800.0
2007-02-22 14:00:00,21.83,21.87,21.83,21.85,310000.0,14.4943,14.5209,14.4943,14.5076,310000.0
2007-02-22 14:10:00,21.86,21.88,21.82,21.82,187700.0,14.5142,14.5275,14.4877,14.4877,187700.0
2007-02-22 14:20:00,21.82,21.88,21.82,21.85,656900.0,14.4877,14.5275,14.4877,14.5076,656900.0
2007-02-22 14:30:00,21.85,21.86,21.77,21.83,293600.0,14.5076,14.5142,14.4545,14.4943,293600.0
2007-02-22 14:40:00,21.84,21.86,21.82,21.84,167700.0,14.5009,14.5142,14.4877,14.5009,167700.0
2007-02-22 14:50:00,21.84,21.87,21.83,21.86,172800.0,14.5009,14.5209,14.4943,14.5142,172800.0
2007-02-22 15:00:00,21.86,21.87,21.82,21.83,317900.0,14.5142,14.5209,14.4877,14.4943,317900.0
2007-02-22 15:10:00,21.82,21.83,21.78,21.78,269400.0,14.4877,14.4943,14.4611,14.4611,269400.0
2007-02-22 15:20:00,21.78,21.79,21.74,21.75,539200.0,14.4611,14.4677,14.4345,14.4412,539200.0
2007-02-22 15:30:00,21.74,21.81,21.74,21.76,500200.0,14.4345,14.481,14.4345,14.4478,500200.0
2007-02-22 15:40:00,21.77,21.8,21.77,21.77,384000.0,14.4545,14.4744,14.4545,14.4545,384000.0
2007-02-22 15:50:00,21.78,21.82,21.74,21.78,856500.0,14.4611,14.4877,14.4345,14.4611,856500.0
2007-02-23 09:30:00,21.61,21.79,21.6,21.73,393700.0,14.3482,14.4677,14.3416,14.4279,393700.0
2007-02-23 09:40:00,21.73,21.77,21.62,21.63,311300.0,14.4279,14.4545,14.3549,14.3615,311300.0
2007-02-23 09:50:00,21.62,21.74,21.62,21.71,198000.0,14.3549,14.4345,14.3549,14.4146,198000.0
2007-02-23 10:00:00,21.71,21.79,21.66,21.72,278200.0,14.4146,14.4677,14.3814,14.4213,278200.0
2007-02-23 10:10:00,21.72,21.8,21.72,21.73,158000.0,14.4213,14.4744,14.4213,14.4279,158000.0
2007-02-23 10:20:00,21.74,21.74,21.63,21.63,280700.0,14.4345,14.4345,14.3615,14.3615,280700.0
2007-02-23 10:30:00,21.63,21.67,21.6,21.63,284400.0,14.3615,14.3881,14.3416,14.3615,284400.0
2007-02-23 10:40:00,21.61,21.63,21.55,21.61,356900.0,14.3482,14.3615,14.3084,14.3482,356900.0
2007-02-23 10:50:00,21.62,21.65,21.58,21.59,164100.0,14.3549,14.3748,14.3283,14.3349,164100.0
2007-02-23 11:00:00,21.59,21.64,21.57,21.61,308000.0,14.3349,14.3681,14.3217,14.3482,308000.0
2007-02-23 11:10:00,21.61,21.66,21.58,21.65,247300.0,14.3482,14.3814,14.3283,14.3748,247300.0
2007-02-23 11:20:00,21.65,21.72,21.65,21.66,221300.0,14.3748,14.4213,14.3748,14.3814,221300.0
2007-02-23 11:30:00,21.66,21.75,21.65,21.74,131300.0,14.3814,14.4412,14.3748,14.4345,131300.0
2007-02-23 11:40:00,21.75,21.77,21.74,21.76,234400.0,14.4412,14.4545,14.4345,14.4478,234400.0
2007-02-23 11:50:00,21.75,21.77,21.72,21.74,192300.0,14.4412,14.4545,14.4213,14.4345,192300.0
2007-02-23 12:00:00,21.74,21.75,21.66,21.68,168400.0,14.4345,14.4412,14.3814,14.3947,168400.0
2007-02-23 12:10:00,21.68,21.7,21.62,21.69,319400.0,14.3947,14.408,14.3549,14.4013,319400.0
2007-02-23 12:20:00,21.69,21.71,21.66,21.71,182500.0,14.4013,14.4146,14.3814,14.4146,182500.0
2007-02-23 12:30:00,21.71,21.71,21.68,21.69,134900.0,14.4146,14.4146,14.3947,14.4013,134900.0
2007-02-23 12:40:00,21.69,21.73,21.62,21.63,284500.0,14.4013,14.4279,14.3549,14.3615,284500.0
2007-02-23 12:50:00,21.64,21.75,21.63,21.64,143100.0,14.3681,14.4412,14.3615,14.3681,143100.0
2007-02-23 13:00:00,21.64,21.76,21.6,21.64,242000.0,14.3681,14.4478,14.3416,14.3681,242000.0
2007-02-23 13:10:00,21.64,21.71,21.59,21.59,311900.0,14.3681,14.4146,14.3349,14.3349,311900.0
2007-02-23 13:20:00,21.59,21.69,21.59,21.62,140800.0,14.3349,14.4013,14.3349,14.3549,140800.0
2007-02-23 13:30:00,21.63,21.68,21.61,21.66,163400.0,14.3615,14.3947,14.3482,14.3814,163400.0
2007-02-23 13:40:00,21.67,21.68,21.62,21.64,217900.0,14.3881,14.3947,14.3549,14.3681,217900.0
2007-02-23 13:50:00,21.64,21.65,21.61,21.65,218300.0,14.3681,14.3748,14.3482,14.3748,218300.0
2007-02-23 14:00:00,21.65,21.66,21.62,21.66,245600.0,14.3748,14.3814,14.3549,14.3814,245600.0
2007-02-23 14:10:00,21.66,21.69,21.65,21.68,161100.0,14.3814,14.4013,14.3748,14.3947,161100.0
2007-02-23 14:20:00,21.67,21.68,21.65,21.67,181500.0,14.3881,14.3947,14.3748,14.3881,181500.0
2007-02-23 14:30:00,21.67,21.72,21.66,21.71,614700.0,14.3881,14.4213,14.3814,14.4146,614700.0
2007-02-23 14:40:00,21.71,21.71,21.68,21.68,259600.0,14.4146,14.4146,14.3947,14.3947,259600.0
2007-02-23 14:50:00,21.69,21.77,21.68,21.74,398200.0,14.4013,14.4545,14.3947,14.4345,398200.0
2007-02-23 15:00:00,21.73,21.75,21.71,21.72,383700.0,14.4279,14.4412,14.4146,14.4213,383700.0
2007-02-23 15:10:00,21.72,21.75,21.67,21.68,241200.0,14.4213,14.4412,14.3881,14.3947,241200.0
2007-02-23 15:20:00,21.69,21.7,21.64,21.69,380900.0,14.4013,14.408,14.3681,14.4013,380900.0
2007-02-23 15:30:00,21.69,21.69,21.64,21.67,275000.0,14.4013,14.4013,14.3681,14.3881,275000.0
2007-02-23 15:40:00,21.67,21.69,21.63,21.67,299200.0,14.3881,14.4013,14.3615,14.3881,299200.0
2007-02-23 15:50:00,21.68,21.68,21.6,21.62,647500.0,14.3947,14.3947,14.3416,14.3549,647500.0
2007-02-26 09:30:00,21.65,21.88,21.65,21.75,471400.0,14.3748,14.5275,14.3748,14.4412,471400.0
2007-02-26 09:40:00,21.74,21.76,21.63,21.65,289200.0,14.4345,14.4478,14.3615,14.3748,289200.0
2007-02-26 09:50:00,21.65,21.66,21.6,21.61,219700.0,14.3748,14.3814,14.3416,14.3482,219700.0
2007-02-26 10:00:00,21.61,21.67,21.6,21.61,328600.0,14.3482,14.3881,14.3416,14.3482,328600.0
2007-02-26 10:10:00,21.6,21.66,21.6,21.62,184700.0,14.3416,14.3814,14.3416,14.3549,184700.0
2007-02-26 10:20:00,21.62,21.64,21.61,21.62,196800.0,14.3549,14.3681,14.3482,14.3549,196800.0
2007-02-26 10:30:00,21.62,21.62,21.6,21.6,209400.0,14.3549,14.3549,14.3416,14.3416,209400.0
2007-02-26 10:40:00,21.6,21.61,21.57,21.59,443400.0,14.3416,14.3482,14.3217,14.3349,443400.0
2007-02-26 10:50:00,21.59,21.64,21.59,21.63,254200.0,14.3349,14.3681,14.3349,14.3615,254200.0
2007-02-26 11:00:00,21.62,21.66,21.6,21.62,143000.0,14.3549,14.3814,14.3416,14.3549,143000.0
2007-02-26 11:10:00,21.62,21.63,21.6,21.6,155800.0,14.3549,14.3615,14.3416,14.3416,155800.0
2007-02-26 11:20:00,21.61,21.63,21.6,21.63,75500.0,14.3482,14.3615,14.3416,14.3615,75500.0
2007-02-26 11:30:00,21.63,21.63,21.58,21.62,310200.0,14.3615,14.3615,14.3283,14.3549,310200.0
2007-02-26 11:40:00,21.62,21.64,21.59,21.62,311400.0,14.3549,14.3681,14.3349,14.3549,311400.0
2007-02-26 11:50:00,21.62,21.72,21.62,21.71,429000.0,14.3549,14.4213,14.3549,14.4146,429000.0
2007-02-26 12:00:00,21.71,21.72,21.65,21.66,176400.0,14.4146,14.4213,14.3748,14.3814,176400.0
2007-02-26 12:10:00,21.65,21.66,21.61,21.64,153500.0,14.3748,14.3814,14.3482,14.3681,153500.0
2007-02-26 12:20:00,21.64,21.65,21.62,21.64,155600.0,14.3681,14.3748,14.3549,14.3681,155600.0
2007-02-26 12:30:00,21.64,21.65,21.62,21.62,248700.0,14.3681,14.3748,14.3549,14.3549,248700.0
2007-02-26 12:40:00,21.62,21.63,21.58,21.59,214100.0,14.3549,14.3615,14.3283,14.3349,214100.0
2007-02-26 12:50:00,21.6,21.62,21.58,21.58,241000.0,14.3416,14.3549,14.3283,14.3283,241000.0
2007-02-26 13:00:00,21.58,21.6,21.58,21.59,184500.0,14.3283,14.3416,14.3283,14.3349,184500.0
2007-02-26 13:10:00,21.59,21.62,21.59,21.59,129600.0,14.3349,14.3549,14.3349,14.3349,129600.0
2007-02-26 13:20:00,21.6,21.61,21.59,21.6,89700.0,14.3416,14.3482,14.3349,14.3416,89700.0
2007-02-26 13:30:00,21.61,21.62,21.59,21.59,245300.0,14.3482,14.3549,14.3349,14.3349,245300.0
2007-02-26 13:40:00,21.59,21.62,21.59,21.61,127700.0,14.3349,14.3549,14.3349,14.3482,127700.0
2007-02-26 13:50:00,21.61,21.62,21.6,21.62,82500.0,14.3482,14.3549,14.3416,14.3549,82500.0
2007-02-26 14:00:00,21.62,21.65,21.61,21.65,119900.0,14.3549,14.3748,14.3482,14.3748,119900.0
2007-02-26 14:10:00,21.66,21.66,21.59,21.59,112500.0,14.3814,14.3814,14.3349,14.3349,112500.0
2007-02-26 14:20:00,21.59,21.63,21.59,21.6,202600.0,14.3349,14.3615,14.3349,14.3416,202600.0
2007-02-26 14:30:00,21.6,21.63,21.59,21.6,234800.0,14.3416,14.3615,14.3349,14.3416,234800.0
2007-02-26 14:40:00,21.6,21.6,21.55,21.56,227700.0,14.3416,14.3416,14.3084,14.315,227700.0
2007-02-26 14:50:00,21.56,21.57,21.51,21.52,358500.0,14.315,14.3217,14.2818,14.2885,358500.0
2007-02-26 15:00:00,21.52,21.56,21.5,21.5,262600.0,14.2885,14.315,14.2752,14.2752,262600.0
2007-02-26 15:10:00,21.51,21.53,21.42,21.42,410600.0,14.2818,14.2951,14.2221,14.2221,410600.0
2007-02-26 15:20:00,21.43,21.49,21.42,21.48,330500.0,14.2287,14.2685,14.2221,14.2619,330500.0
2007-02-26 15:30:00,21.48,21.52,21.47,21.48,415400.0,14.2619,14.2885,14.2553,14.2619,415400.0
2007-02-26 15:40:00,21.48,21.52,21.45,21.52,394400.0,14.2619,14.2885,14.242,14.2885,394400.0
2007-02-26 15:50:00,21.51,21.56,21.5,21.54,439000.0,14.2818,14.315,14.2752,14.3017,439000.0
2007-02-27 09:30:00,21.0,21.11,20.8,20.83,912000.0,13.9432,14.0162,13.8104,13.8303,912000.0
2007-02-27 09:40:00,20.83,21.0,20.82,20.97,479000.0,13.8303,13.9432,13.8237,13.9233,479000.0
2007-02-27 09:50:00,20.93,20.99,20.88,20.93,850900.0,13.8967,13.9366,13.8635,13.8967,850900.0
2007-02-27 10:00:00,20.94,21.05,20.89,21.03,691000.0,13.9034,13.9764,13.8702,13.9631,691000.0
2007-02-27 10:10:00,21.02,21.11,20.96,21.0,567500.0,13.9565,14.0162,13.9166,13.9432,567500.0
2007-02-27 10:20:00,21.0,21.11,20.89,20.97,578700.0,13.9432,14.0162,13.8702,13.9233,578700.0
2007-02-27 10:30:00,20.97,21.02,20.89,20.97,693800.0,13.9233,13.9565,13.8702,13.9233,693800.0
2007-02-27 10:40:00,20.97,21.04,20.88,20.94,698100.0,13.9233,13.9698,13.8635,13.9034,698100.0
2007-02-27 10:50:00,20.93,20.94,20.86,20.86,907600.0,13.8967,13.9034,13.8503,13.8503,907600.0
2007-02-27 11:00:00,20.87,20.89,20.8,20.86,425400.0,13.8569,13.8702,13.8104,13.8503,425400.0
2007-02-27 11:10:00,20.85,20.98,20.85,20.91,385100.0,13.8436,13.9299,13.8436,13.8835,385100.0
2007-02-27 11:20:00,20.9,20.95,20.88,20.88,356800.0,13.8768,13.91,13.8635,13.8635,356800.0
2007-02-27 11:30:00,20.88,20.98,20.88,20.97,279900.0,13.8635,13.9299,13.8635,13.9233,279900.0
2007-02-27 11:40:00,20.97,21.04,20.9,20.91,332100.0,13.9233,13.9698,13.8768,13.8835,332100.0
2007-02-27 11:50:00,20.92,20.93,20.84,20.85,335800.0,13.8901,13.8967,13.837,13.8436,335800.0
2007-02-27 12:00:00,20.84,20.86,20.82,20.84,282100.0,13.837,13.8503,13.8237,13.837,282100.0
2007-02-27 12:10:00,20.85,20.85,20.76,20.8,420100.0,13.8436,13.8436,13.7839,13.8104,420100.0
2007-02-27 12:20:00,20.8,20.81,20.68,20.71,416800.0,13.8104,13.8171,13.7307,13.7507,416800.0
2007-02-27 12:30:00,20.71,20.85,20.71,20.84,473000.0,13.7507,13.8436,13.7507,13.837,473000.0
2007-02-27 12:40:00,20.85,20.87,20.76,20.83,633600.0,13.8436,13.8569,13.7839,13.8303,633600.0
2007-02-27 12:50:00,20.83,20.87,20.78,20.82,368900.0,13.8303,13.8569,13.7971,13.8237,368900.0
2007-02-27 13:00:00,20.82,20.83,20.77,20.8,286300.0,13.8237,13.8303,13.7905,13.8104,286300.0
2007-02-27 13:10:00,20.79,20.85,20.76,20.8,634700.0,13.8038,13.8436,13.7839,13.8104,634700.0
2007-02-27 13:20:00,20.8,20.91,20.8,20.89,712400.0,13.8104,13.8835,13.8104,13.8702,712400.0
2007-02-27 13:30:00,20.88,20.88,20.72,20.73,415800.0,13.8635,13.8635,13.7573,13.7639,415800.0
2007-02-27 13:40:00,20.72,20.74,20.68,20.7,312100.0,13.7573,13.7706,13.7307,13.744,312100.0
2007-02-27 13:50:00,20.69,20.72,20.66,20.69,251100.0,13.7374,13.7573,13.7175,13.7374,251100.0
2007-02-27 14:00:00,20.68,20.71,20.52,20.52,595300.0,13.7307,13.7507,13.6245,13.6245,595300.0
2007-02-27 14:10:00,20.52,20.57,20.43,20.5,732100.0,13.6245,13.6577,13.5647,13.6112,732100.0
2007-02-27 14:20:00,20.5,20.51,20.32,20.32,585100.0,13.6112,13.6179,13.4917,13.4917,585100.0
2007-02-27 14:30:00,20.33,20.42,20.25,20.34,1241400.0,13.4984,13.5581,13.4452,13.505,1241400.0
2007-02-27 14:40:00,20.31,20.39,20.25,20.26,1132800.0,13.4851,13.5382,13.4452,13.4519,1132800.0
2007-02-27 14:50:00,20.27,20.32,20.07,20.19,814200.0,13.4585,13.4917,13.3257,13.4054,814200.0
2007-02-27 15:00:00,20.23,20.24,19.56,19.96,1351600.0,13.432,13.4386,12.9871,13.2527,1351600.0
2007-02-27 15:10:00,19.97,20.52,19.95,20.51,1217200.0,13.2593,13.6245,13.246,13.6179,1217200.0
2007-02-27 15:20:00,20.52,20.54,20.28,20.37,890300.0,13.6245,13.6378,13.4652,13.5249,890300.0
2007-02-27 15:30:00,20.37,20.52,20.33,20.41,679000.0,13.5249,13.6245,13.4984,13.5515,679000.0
2007-02-27 15:40:00,20.42,20.45,20.33,20.37,334600.0,13.5581,13.578,13.4984,13.5249,334600.0
2007-02-27 15:50:00,20.36,20.4,20.26,20.37,300100.0,13.5183,13.5448,13.4519,13.5249,300100.0
2007-02-28 09:30:00,20.5,20.54,20.2,20.5,1094500.0,13.6112,13.6378,13.412,13.6112,1094500.0
2007-02-28 09:40:00,20.5,20.52,20.2,20.21,1075000.0,13.6112,13.6245,13.412,13.4187,1075000.0
2007-02-28 09:50:00,20.22,20.48,20.13,20.28,982700.0,13.4253,13.5979,13.3656,13.4652,982700.0
2007-02-28 10:00:00,20.43,20.47,20.28,20.4,641900.0,13.5647,13.5913,13.4652,13.5448,641900.0
2007-02-28 10:10:00,20.36,20.66,20.34,20.63,994300.0,13.5183,13.7175,13.505,13.6975,994300.0
2007-02-28 10:20:00,20.63,20.65,20.39,20.57,774100.0,13.6975,13.7108,13.5382,13.6577,774100.0
2007-02-28 10:30:00,20.56,20.68,20.55,20.59,570000.0,13.6511,13.7307,13.6444,13.671,570000.0
2007-02-28 10:40:00,20.6,20.79,20.54,20.76,641900.0,13.6776,13.8038,13.6378,13.7839,641900.0
2007-02-28 10:50:00,20.76,20.77,20.53,20.64,402600.0,13.7839,13.7905,13.6311,13.7042,402600.0
2007-02-28 11:00:00,20.65,20.79,20.62,20.77,373600.0,13.7108,13.8038,13.6909,13.7905,373600.0
2007-02-28 11:10:00,20.75,20.88,20.59,20.82,487000.0,13.7772,13.8635,13.671,13.8237,487000.0
2007-02-28 11:20:00,20.82,20.83,20.54,20.69,354300.0,13.8237,13.8303,13.6378,13.7374,354300.0
2007-02-28 11:30:00,20.69,20.88,20.69,20.76,469700.0,13.7374,13.8635,13.7374,13.7839,469700.0
2007-02-28 11:40:00,20.81,20.82,20.68,20.71,397100.0,13.8171,13.8237,13.7307,13.7507,397100.0
2007-02-28 11:50:00,20.7,20.8,20.61,20.62,528000.0,13.744,13.8104,13.6843,13.6909,528000.0
2007-02-28 12:00:00,20.63,20.77,20.53,20.6,638000.0,13.6975,13.7905,13.6311,13.6776,638000.0
2007-02-28 12:10:00,20.64,20.66,20.53,20.6,378500.0,13.7042,13.7175,13.6311,13.6776,378500.0
2007-02-28 12:20:00,20.6,20.7,20.58,20.62,272900.0,13.6776,13.744,13.6643,13.6909,272900.0
2007-02-28 12:30:00,20.62,20.65,20.57,20.62,245300.0,13.6909,13.7108,13.6577,13.6909,245300.0
2007-02-28 12:40:00,20.62,20.73,20.61,20.73,271300.0,13.6909,13.7639,13.6843,13.7639,271300.0
2007-02-28 12:50:00,20.72,20.81,20.7,20.77,396100.0,13.7573,13.8171,13.744,13.7905,396100.0
2007-02-28 13:00:00,20.77,20.79,20.74,20.75,142300.0,13.7905,13.8038,13.7706,13.7772,142300.0
2007-02-28 13:10:00,20.75,20.77,20.67,20.69,299900.0,13.7772,13.7905,13.7241,13.7374,299900.0
2007-02-28 13:20:00,20.69,20.76,20.69,20.73,274400.0,13.7374,13.7839,13.7374,13.7639,274400.0
2007-02-28 13:30:00,20.73,20.78,20.71,20.72,194700.0,13.7639,13.7971,13.7507,13.7573,194700.0
2007-02-28 13:40:00,20.72,20.74,20.65,20.66,190000.0,13.7573,13.7706,13.7108,13.7175,190000.0
2007-02-28 13:50:00,20.65,20.69,20.61,20.67,276300.0,13.7108,13.7374,13.6843,13.7241,276300.0
2007-02-28 14:00:00,20.68,20.76,20.67,20.69,313700.0,13.7307,13.7839,13.7241,13.7374,313700.0
2007-02-28 14:10:00,20.68,20.69,20.57,20.59,233900.0,13.7307,13.7374,13.6577,13.671,233900.0
2007-02-28 14:20:00,20.59,20.64,20.51,20.54,326200.0,13.671,13.7042,13.6179,13.6378,326200.0
2007-02-28 14:30:00,20.54,20.63,20.53,20.59,291700.0,13.6378,13.6975,13.6311,13.671,291700.0
2007-02-28 14:40:00,20.58,20.6,20.53,20.59,283300.0,13.6643,13.6776,13.6311,13.671,283300.0
2007-02-28 14:50:00,20.58,20.59,20.53,20.59,258500.0,13.6643,13.671,13.6311,13.671,258500.0
2007-02-28 15:00:00,20.58,20.64,20.58,20.61,358600.0,13.6643,13.7042,13.6643,13.6843,358600.0
2007-02-28 15:10:00,20.61,20.76,20.6,20.71,472000.0,13.6843,13.7839,13.6776,13.7507,472000.0
2007-02-28 15:20:00,20.7,20.71,20.64,20.66,345200.0,13.744,13.7507,13.7042,13.7175,345200.0
2007-02-28 15:30:00,20.66,20.72,20.65,20.72,262900.0,13.7175,13.7573,13.7108,13.7573,262900.0
2007-02-28 15:40:00,20.71,20.73,20.67,20.7,523700.0,13.7507,13.7639,13.7241,13.744,523700.0
2007-02-28 15:50:00,20.69,20.72,20.62,20.65,535200.0,13.7374,13.7573,13.6909,13.7108,535200.0
2007-03-01 09:30:00,20.05,20.24,19.82,20.19,1299700.0,13.3124,13.4386,13.1597,13.4054,1299700.0
2007-03-01 09:40:00,20.18,20.26,20.09,20.15,819000.0,13.3988,13.4519,13.339,13.3788,819000.0
2007-03-01 09:50:00,20.17,20.38,20.13,20.18,644400.0,13.3921,13.5316,13.3656,13.3988,644400.0
2007-03-01 10:00:00,20.37,20.63,20.19,20.44,934800.0,13.5249,13.6975,13.4054,13.5714,934800.0
2007-03-01 10:10:00,20.44,20.63,20.31,20.54,745600.0,13.5714,13.6975,13.4851,13.6378,745600.0
2007-03-01 10:20:00,20.54,20.55,20.31,20.47,892500.0,13.6378,13.6444,13.4851,13.5913,892500.0
2007-03-01 10:30:00,20.45,20.55,20.32,20.51,577100.0,13.578,13.6444,13.4917,13.6179,577100.0
2007-03-01 10:40:00,20.38,20.52,20.35,20.49,717600.0,13.5316,13.6245,13.5116,13.6046,717600.0
2007-03-01 10:50:00,20.46,20.51,20.33,20.44,609300.0,13.5847,13.6179,13.4984,13.5714,609300.0
2007-03-01 11:00:00,20.44,20.5,20.31,20.45,520100.0,13.5714,13.6112,13.4851,13.578,520100.0
2007-03-01 11:10:00,20.44,20.5,20.26,20.49,484400.0,13.5714,13.6112,13.4519,13.6046,484400.0
2007-03-01 11:20:00,20.48,20.49,20.35,20.46,353400.0,13.5979,13.6046,13.5116,13.5847,353400.0
2007-03-01 11:30:00,20.37,20.56,20.27,20.55,745900.0,13.5249,13.6511,13.4585,13.6444,745900.0
2007-03-01 11:40:00,20.55,20.62,20.4,20.59,367600.0,13.6444,13.6909,13.5448,13.671,367600.0
2007-03-01 11:50:00,20.49,20.68,20.49,20.65,649700.0,13.6046,13.7307,13.6046,13.7108,649700.0
2007-03-01 12:00:00,20.65,20.72,20.55,20.65,540000.0,13.7108,13.7573,13.6444,13.7108,540000.0
2007-03-01 12:10:00,20.65,20.74,20.6,20.6,394500.0,13.7108,13.7706,13.6776,13.6776,394500.0
2007-03-01 12:20:00,20.6,20.69,20.57,20.58,260800.0,13.6776,13.7374,13.6577,13.6643,260800.0
2007-03-01 12:30:00,20.59,20.6,20.54,20.59,203300.0,13.671,13.6776,13.6378,13.671,203300.0
2007-03-01 12:40:00,20.59,20.7,20.56,20.7,231600.0,13.671,13.744,13.6511,13.744,231600.0
2007-03-01 12:50:00,20.7,20.77,20.69,20.77,263900.0,13.744,13.7905,13.7374,13.7905,263900.0
2007-03-01 13:00:00,20.76,20.82,20.75,20.79,346800.0,13.7839,13.8237,13.7772,13.8038,346800.0
2007-03-01 13:10:00,20.79,20.87,20.75,20.86,431000.0,13.8038,13.8569,13.7772,13.8503,431000.0
2007-03-01 13:20:00,20.85,20.86,20.8,20.82,188900.0,13.8436,13.8503,13.8104,13.8237,188900.0
2007-03-01 13:30:00,20.81,20.85,20.74,20.74,278700.0,13.8171,13.8436,13.7706,13.7706,278700.0
2007-03-01 13:40:00,20.74,20.82,20.68,20.82,353700.0,13.7706,13.8237,13.7307,13.8237,353700.0
2007-03-01 13:50:00,20.83,20.87,20.78,20.86,1194500.0,13.8303,13.8569,13.7971,13.8503,1194500.0
2007-03-01 14:00:00,20.86,20.89,20.8,20.85,670100.0,13.8503,13.8702,13.8104,13.8436,670100.0
2007-03-01 14:10:00,20.84,20.84,20.76,20.77,361100.0,13.837,13.837,13.7839,13.7905,361100.0
2007-03-01 14:20:00,20.78,20.85,20.77,20.8,1095200.0,13.7971,13.8436,13.7905,13.8104,1095200.0
2007-03-01 14:30:00,20.8,20.87,20.78,20.83,413200.0,13.8104,13.8569,13.7971,13.8303,413200.0
2007-03-01 14:40:00,20.84,20.87,20.8,20.85,252000.0,13.837,13.8569,13.8104,13.8436,252000.0
2007-03-01 14:50:00,20.85,20.9,20.85,20.87,544900.0,13.8436,13.8768,13.8436,13.8569,544900.0
2007-03-01 15:00:00,20.88,20.97,20.87,20.9,799900.0,13.8635,13.9233,13.8569,13.8768,799900.0
2007-03-01 15:10:00,20.91,20.96,20.83,20.83,525300.0,13.8835,13.9166,13.8303,13.8303,525300.0
2007-03-01 15:20:00,20.83,20.84,20.62,20.74,474700.0,13.8303,13.837,13.6909,13.7706,474700.0
2007-03-01 15:30:00,20.74,20.9,20.65,20.81,586500.0,13.7706,13.8768,13.7108,13.8171,586500.0
2007-03-01 15:40:00,20.82,20.85,20.79,20.79,802200.0,13.8237,13.8436,13.8038,13.8038,802200.0
2007-03-01 15:50:00,20.8,20.86,20.74,20.75,1380900.0,13.8104,13.8503,13.7706,13.7772,1380900.0
2007-03-02 09:30:00,20.48,20.7,20.41,20.51,667500.0,13.5979,13.744,13.5515,13.6179,667500.0
2007-03-02 09:40:00,20.5,20.65,20.5,20.52,529800.0,13.6112,13.7108,13.6112,13.6245,529800.0
2007-03-02 09:50:00,20.54,20.56,20.35,20.37,688300.0,13.6378,13.6511,13.5116,13.5249,688300.0
2007-03-02 10:00:00,20.36,20.55,20.28,20.49,793700.0,13.5183,13.6444,13.4652,13.6046,793700.0
2007-03-02 10:10:00,20.49,20.53,20.42,20.45,379500.0,13.6046,13.6311,13.5581,13.578,379500.0
2007-03-02 10:20:00,20.45,20.46,20.38,20.42,535100.0,13.578,13.5847,13.5316,13.5581,535100.0
2007-03-02 10:30:00,20.42,20.5,20.41,20.43,426700.0,13.5581,13.6112,13.5515,13.5647,426700.0
2007-03-02 10:40:00,20.43,20.49,20.39,20.49,486600.0,13.5647,13.6046,13.5382,13.6046,486600.0
2007-03-02 10:50:00,20.49,20.52,20.46,20.5,275900.0,13.6046,13.6245,13.5847,13.6112,275900.0
2007-03-02 11:00:00,20.49,20.58,20.44,20.55,453700.0,13.6046,13.6643,13.5714,13.6444,453700.0
2007-03-02 11:10:00,20.55,20.73,20.54,20.71,472500.0,13.6444,13.7639,13.6378,13.7507,472500.0
2007-03-02 11:20:00,20.71,20.72,20.59,20.61,405900.0,13.7507,13.7573,13.671,13.6843,405900.0
2007-03-02 11:30:00,20.6,20.63,20.57,20.6,364500.0,13.6776,13.6975,13.6577,13.6776,364500.0
2007-03-02 11:40:00,20.6,20.65,20.57,20.62,300600.0,13.6776,13.7108,13.6577,13.6909,300600.0
2007-03-02 11:50:00,20.61,20.62,20.56,20.62,308600.0,13.6843,13.6909,13.6511,13.6909,308600.0
2007-03-02 12:00:00,20.61,20.69,20.61,20.68,280400.0,13.6843,13.7374,13.6843,13.7307,280400.0
2007-03-02 12:10:00,20.68,20.71,20.57,20.57,416900.0,13.7307,13.7507,13.6577,13.6577,416900.0
2007-03-02 12:20:00,20.57,20.6,20.49,20.52,548400.0,13.6577,13.6776,13.6046,13.6245,548400.0
2007-03-02 12:30:00,20.51,20.53,20.43,20.45,497000.0,13.6179,13.6311,13.5647,13.578,497000.0
2007-03-02 12:40:00,20.45,20.47,20.36,20.37,471300.0,13.578,13.5913,13.5183,13.5249,471300.0
2007-03-02 12:50:00,20.37,20.46,20.37,20.46,398100.0,13.5249,13.5847,13.5249,13.5847,398100.0
2007-03-02 13:00:00,20.45,20.45,20.38,20.39,195900.0,13.578,13.578,13.5316,13.5382,195900.0
2007-03-02 13:10:00,20.4,20.41,20.35,20.38,202600.0,13.5448,13.5515,13.5116,13.5316,202600.0
2007-03-02 13:20:00,20.39,20.4,20.26,20.29,447700.0,13.5382,13.5448,13.4519,13.4718,447700.0
2007-03-02 13:30:00,20.28,20.31,20.23,20.3,444400.0,13.4652,13.4851,13.432,13.4784,444400.0
2007-03-02 13:40:00,20.3,20.4,20.25,20.39,547700.0,13.4784,13.5448,13.4452,13.5382,547700.0
2007-03-02 13:50:00,20.38,20.43,20.33,20.42,595100.0,13.5316,13.5647,13.4984,13.5581,595100.0
2007-03-02 14:00:00,20.42,20.43,20.35,20.39,552700.0,13.5581,13.5647,13.5116,13.5382,552700.0
2007-03-02 14:10:00,20.39,20.4,20.27,20.32,293500.0,13.5382,13.5448,13.4585,13.4917,293500.0
2007-03-02 14:20:00,20.32,20.35,20.27,20.34,257700.0,13.4917,13.5116,13.4585,13.505,257700.0
2007-03-02 14:30:00,20.34,20.41,20.33,20.4,490300.0,13.505,13.5515,13.4984,13.5448,490300.0
2007-03-02 14:40:00,20.41,20.46,20.39,20.4,300900.0,13.5515,13.5847,13.5382,13.5448,300900.0
2007-03-02 14:50:00,20.41,20.43,20.36,20.4,326000.0,13.5515,13.5647,13.5183,13.5448,326000.0
2007-03-02 15:00:00,20.4,20.44,20.37,20.4,530600.0,13.5448,13.5714,13.5249,13.5448,530600.0
2007-03-02 15:10:00,20.4,20.48,20.4,20.42,347300.0,13.5448,13.5979,13.5448,13.5581,347300.0
2007-03-02 15:20:00,20.42,20.44,20.42,20.44,168300.0,13.5581,13.5714,13.5581,13.5714,168300.0
2007-03-02 15:30:00,20.44,20.47,20.4,20.42,398000.0,13.5714,13.5913,13.5448,13.5581,398000.0
2007-03-02 15:40:00,20.42,20.45,20.36,20.4,392800.0,13.5581,13.578,13.5183,13.5448,392800.0
2007-03-02 15:50:00,20.4,20.4,20.3,20.31,514400.0,13.5448,13.5448,13.4784,13.4851,514400.0
2007-03-05 09:30:00,20.0,20.24,19.94,20.24,826600.0,13.2792,13.4386,13.2394,13.4386,826600.0
2007-03-05 09:40:00,20.19,20.34,20.11,20.31,571900.0,13.4054,13.505,13.3523,13.4851,571900.0
2007-03-05 09:50:00,20.31,20.6,20.24,20.52,615200.0,13.4851,13.6776,13.4386,13.6245,615200.0
2007-03-05 10:00:00,20.52,20.53,20.34,20.4,654500.0,13.6245,13.6311,13.505,13.5448,654500.0
2007-03-05 10:10:00,20.41,20.57,20.38,20.46,548500.0,13.5515,13.6577,13.5316,13.5847,548500.0
2007-03-05 10:20:00,20.47,20.56,20.46,20.5,427800.0,13.5913,13.6511,13.5847,13.6112,427800.0
2007-03-05 10:30:00,20.5,20.5,20.34,20.42,232500.0,13.6112,13.6112,13.505,13.5581,232500.0
2007-03-05 10:40:00,20.42,20.53,20.36,20.48,312000.0,13.5581,13.6311,13.5183,13.5979,312000.0
2007-03-05 10:50:00,20.49,20.58,20.45,20.58,322200.0,13.6046,13.6643,13.578,13.6643,322200.0
2007-03-05 11:00:00,20.57,20.64,20.52,20.62,300100.0,13.6577,13.7042,13.6245,13.6909,300100.0
2007-03-05 11:10:00,20.63,20.64,20.54,20.64,271600.0,13.6975,13.7042,13.6378,13.7042,271600.0
2007-03-05 11:20:00,20.64,20.67,20.5,20.51,363400.0,13.7042,13.7241,13.6112,13.6179,363400.0
2007-03-05 11:30:00,20.52,20.52,20.41,20.49,323400.0,13.6245,13.6245,13.5515,13.6046,323400.0
2007-03-05 11:40:00,20.48,20.49,20.37,20.37,253700.0,13.5979,13.6046,13.5249,13.5249,253700.0
2007-03-05 11:50:00,20.38,20.41,20.31,20.32,209900.0,13.5316,13.5515,13.4851,13.4917,209900.0
2007-03-05 12:00:00,20.31,20.36,20.28,20.36,399200.0,13.4851,13.5183,13.4652,13.5183,399200.0
2007-03-05 12:10:00,20.35,20.42,20.25,20.26,427500.0,13.5116,13.5581,13.4452,13.4519,427500.0
2007-03-05 12:20:00,20.25,20.29,20.22,20.23,307800.0,13.4452,13.4718,13.4253,13.432,307800.0
2007-03-05 12:30:00,20.23,20.27,20.18,20.19,188700.0,13.432,13.4585,13.3988,13.4054,188700.0
2007-03-05 12:40:00,20.19,20.27,20.19,20.22,220800.0,13.4054,13.4585,13.4054,13.4253,220800.0
2007-03-05 12:50:00,20.22,20.22,20.15,20.2,217700.0,13.4253,13.4253,13.3788,13.412,217700.0
2007-03-05 13:00:00,20.2,20.22,20.06,20.07,359800.0,13.412,13.4253,13.3191,13.3257,359800.0
2007-03-05 13:10:00,20.06,20.15,20.06,20.13,235600.0,13.3191,13.3788,13.3191,13.3656,235600.0
2007-03-05 13:20:00,20.14,20.17,20.09,20.17,159000.0,13.3722,13.3921,13.339,13.3921,159000.0
2007-03-05 13:30:00,20.17,20.24,20.16,20.19,134400.0,13.3921,13.4386,13.3855,13.4054,134400.0
2007-03-05 13:40:00,20.2,20.28,20.16,20.27,263900.0,13.412,13.4652,13.3855,13.4585,263900.0
2007-03-05 13:50:00,20.28,20.3,20.18,20.24,250300.0,13.4652,13.4784,13.3988,13.4386,250300.0
2007-03-05 14:00:00,20.23,20.38,20.23,20.35,442200.0,13.432,13.5316,13.432,13.5116,442200.0
2007-03-05 14:10:00,20.35,20.35,20.23,20.26,270300.0,13.5116,13.5116,13.432,13.4519,270300.0
2007-03-05 14:20:00,20.25,20.3,20.24,20.26,188900.0,13.4452,13.4784,13.4386,13.4519,188900.0
2007-03-05 14:30:00,20.27,20.28,20.23,20.23,128800.0,13.4585,13.4652,13.432,13.432,128800.0
2007-03-05 14:40:00,20.24,20.3,20.21,20.29,169200.0,13.4386,13.4784,13.4187,13.4718,169200.0
2007-03-05 14:50:00,20.28,20.29,20.24,20.26,129300.0,13.4652,13.4718,13.4386,13.4519,129300.0
2007-03-05 15:00:00,20.26,20.27,20.17,20.18,304500.0,13.4519,13.4585,13.3921,13.3988,304500.0
2007-03-05 15:10:00,20.19,20.21,20.13,20.2,221200.0,13.4054,13.4187,13.3656,13.412,221200.0
2007-03-05 15:20:00,20.2,20.32,20.18,20.3,321700.0,13.412,13.4917,13.3988,13.4784,321700.0
2007-03-05 15:30:00,20.3,20.31,20.19,20.22,246900.0,13.4784,13.4851,13.4054,13.4253,246900.0
2007-03-05 15:40:00,20.22,20.25,20.19,20.22,326200.0,13.4253,13.4452,13.4054,13.4253,326200.0
2007-03-05 15:50:00,20.23,20.24,20.13,20.15,731100.0,13.432,13.4386,13.3656,13.3788,731100.0
2007-03-06 09:30:00,20.68,20.7,20.5,20.64,780300.0,13.7307,13.744,13.6112,13.7042,780300.0
2007-03-06 09:40:00,20.63,20.7,20.6,20.64,651300.0,13.6975,13.744,13.6776,13.7042,651300.0
2007-03-06 09:50:00,20.63,20.73,20.55,20.72,465100.0,13.6975,13.7639,13.6444,13.7573,465100.0
2007-03-06 10:00:00,20.71,20.75,20.65,20.7,488500.0,13.7507,13.7772,13.7108,13.744,488500.0
2007-03-06 10:10:00,20.69,20.75,20.58,20.67,473400.0,13.7374,13.7772,13.6643,13.7241,473400.0
2007-03-06 10:20:00,20.67,20.67,20.53,20.65,430900.0,13.7241,13.7241,13.6311,13.7108,430900.0
2007-03-06 10:30:00,20.65,20.68,20.59,20.59,183200.0,13.7108,13.7307,13.671,13.671,183200.0
2007-03-06 10:40:00,20.6,20.62,20.54,20.55,221100.0,13.6776,13.6909,13.6378,13.6444,221100.0
2007-03-06 10:50:00,20.54,20.58,20.48,20.48,309200.0,13.6378,13.6643,13.5979,13.5979,309200.0
2007-03-06 11:00:00,20.48,20.49,20.39,20.42,368700.0,13.5979,13.6046,13.5382,13.5581,368700.0
2007-03-06 11:10:00,20.41,20.48,20.39,20.46,204500.0,13.5515,13.5979,13.5382,13.5847,204500.0
2007-03-06 11:20:00,20.46,20.54,20.45,20.51,204300.0,13.5847,13.6378,13.578,13.6179,204300.0
2007-03-06 11:30:00,20.51,20.54,20.46,20.48,401200.0,13.6179,13.6378,13.5847,13.5979,401200.0
2007-03-06 11:40:00,20.48,20.55,20.47,20.53,289600.0,13.5979,13.6444,13.5913,13.6311,289600.0
2007-03-06 11:50:00,20.53,20.59,20.53,20.54,213500.0,13.6311,13.671,13.6311,13.6378,213500.0
2007-03-06 12:00:00,20.55,20.57,20.52,20.56,223200.0,13.6444,13.6577,13.6245,13.6511,223200.0
2007-03-06 12:10:00,20.56,20.56,20.48,20.52,292000.0,13.6511,13.6511,13.5979,13.6245,292000.0
2007-03-06 12:20:00,20.53,20.55,20.49,20.54,108400.0,13.6311,13.6444,13.6046,13.6378,108400.0
2007-03-06 12:30:00,20.55,20.61,20.54,20.6,290700.0,13.6444,13.6843,13.6378,13.6776,290700.0
2007-03-06 12:40:00,20.6,20.62,20.57,20.59,200500.0,13.6776,13.6909,13.6577,13.671,200500.0
2007-03-06 12:50:00,20.58,20.6,20.57,20.6,115200.0,13.6643,13.6776,13.6577,13.6776,115200.0
2007-03-06 13:00:00,20.59,20.6,20.56,20.58,212600.0,13.671,13.6776,13.6511,13.6643,212600.0
2007-03-06 13:10:00,20.58,20.61,20.55,20.55,202800.0,13.6643,13.6843,13.6444,13.6444,202800.0
2007-03-06 13:20:00,20.55,20.57,20.53,20.56,125500.0,13.6444,13.6577,13.6311,13.6511,125500.0
2007-03-06 13:30:00,20.57,20.59,20.54,20.57,226200.0,13.6577,13.671,13.6378,13.6577,226200.0
2007-03-06 13:40:00,20.56,20.62,20.56,20.62,224500.0,13.6511,13.6909,13.6511,13.6909,224500.0
2007-03-06 13:50:00,20.61,20.62,20.57,20.61,308700.0,13.6843,13.6909,13.6577,13.6843,308700.0
2007-03-06 14:00:00,20.61,20.66,20.59,20.61,204700.0,13.6843,13.7175,13.671,13.6843,204700.0
2007-03-06 14:10:00,20.62,20.62,20.56,20.59,136400.0,13.6909,13.6909,13.6511,13.671,136400.0
2007-03-06 14:20:00,20.58,20.63,20.57,20.6,265500.0,13.6643,13.6975,13.6577,13.6776,265500.0
2007-03-06 14:30:00,20.59,20.63,20.57,20.6,157600.0,13.671,13.6975,13.6577,13.6776,157600.0
2007-03-06 14:40:00,20.6,20.63,20.6,20.62,175700.0,13.6776,13.6975,13.6776,13.6909,175700.0
2007-03-06 14:50:00,20.62,20.63,20.6,20.63,310000.0,13.6909,13.6975,13.6776,13.6975,310000.0
2007-03-06 15:00:00,20.63,20.7,20.61,20.69,277500.0,13.6975,13.744,13.6843,13.7374,277500.0
2007-03-06 15:10:00,20.7,20.71,20.63,20.68,288700.0,13.744,13.7507,13.6975,13.7307,288700.0
2007-03-06 15:20:00,20.68,20.69,20.61,20.66,245800.0,13.7307,13.7374,13.6843,13.7175,245800.0
2007-03-06 15:30:00,20.66,20.67,20.61,20.61,441300.0,13.7175,13.7241,13.6843,13.6843,441300.0
2007-03-06 15:40:00,20.61,20.65,20.57,20.6,602300.0,13.6843,13.7108,13.6577,13.6776,602300.0
2007-03-06 15:50:00,20.6,20.68,20.59,20.64,928300.0,13.6776,13.7307,13.671,13.7042,928300.0
2007-03-07 09:30:00,20.56,20.65,20.53,20.64,303400.0,13.6511,13.7108,13.6311,13.7042,303400.0
2007-03-07 09:40:00,20.64,20.85,20.64,20.81,433600.0,13.7042,13.8436,13.7042,13.8171,433600.0
2007-03-07 09:50:00,20.8,20.82,20.63,20.66,429000.0,13.8104,13.8237,13.6975,13.7175,429000.0
2007-03-07 10:00:00,20.67,20.74,20.63,20.74,525200.0,13.7241,13.7706,13.6975,13.7706,525200.0
2007-03-07 10:10:00,20.75,20.78,20.71,20.74,488400.0,13.7772,13.7971,13.7507,13.7706,488400.0
2007-03-07 10:20:00,20.74,20.78,20.67,20.67,274300.0,13.7706,13.7971,13.7241,13.7241,274300.0
2007-03-07 10:30:00,20.67,20.73,20.65,20.68,312300.0,13.7241,13.7639,13.7108,13.7307,312300.0
2007-03-07 10:40:00,20.7,20.71,20.55,20.56,213000.0,13.744,13.7507,13.6444,13.6511,213000.0
2007-03-07 10:50:00,20.57,20.67,20.56,20.62,238800.0,13.6577,13.7241,13.6511,13.6909,238800.0
2007-03-07 11:00:00,20.62,20.65,20.6,20.64,218200.0,13.6909,13.7108,13.6776,13.7042,218200.0
2007-03-07 11:10:00,20.63,20.69,20.63,20.68,253100.0,13.6975,13.7374,13.6975,13.7307,253100.0
2007-03-07 11:20:00,20.67,20.7,20.66,20.66,112900.0,13.7241,13.744,13.7175,13.7175,112900.0
2007-03-07 11:30:00,20.67,20.67,20.61,20.63,203000.0,13.7241,13.7241,13.6843,13.6975,203000.0
2007-03-07 11:40:00,20.63,20.67,20.6,20.61,88100.0,13.6975,13.7241,13.6776,13.6843,88100.0
2007-03-07 11:50:00,20.6,20.65,20.6,20.63,145500.0,13.6776,13.7108,13.6776,13.6975,145500.0
2007-03-07 12:00:00,20.63,20.67,20.63,20.66,118100.0,13.6975,13.7241,13.6975,13.7175,118100.0
2007-03-07 12:10:00,20.66,20.71,20.65,20.7,194500.0,13.7175,13.7507,13.7108,13.744,194500.0
2007-03-07 12:20:00,20.7,20.71,20.62,20.66,145200.0,13.744,13.7507,13.6909,13.7175,145200.0
2007-03-07 12:30:00,20.66,20.68,20.6,20.61,301900.0,13.7175,13.7307,13.6776,13.6843,301900.0
2007-03-07 12:40:00,20.62,20.69,20.6,20.68,190300.0,13.6909,13.7374,13.6776,13.7307,190300.0
2007-03-07 12:50:00,20.68,20.7,20.65,20.66,144400.0,13.7307,13.744,13.7108,13.7175,144400.0
2007-03-07 13:00:00,20.66,20.7,20.66,20.7,109300.0,13.7175,13.744,13.7175,13.744,109300.0
2007-03-07 13:10:00,20.69,20.71,20.68,20.7,134200.0,13.7374,13.7507,13.7307,13.744,134200.0
2007-03-07 13:20:00,20.7,20.72,20.66,20.66,263500.0,13.744,13.7573,13.7175,13.7175,263500.0
2007-03-07 13:30:00,20.67,20.74,20.66,20.72,550100.0,13.7241,13.7706,13.7175,13.7573,550100.0
2007-03-07 13:40:00,20.72,20.84,20.7,20.84,827800.0,13.7573,13.837,13.744,13.837,827800.0
2007-03-07 13:50:00,20.83,20.84,20.76,20.78,385000.0,13.8303,13.837,13.7839,13.7971,385000.0
2007-03-07 14:00:00,20.78,20.8,20.71,20.77,370800.0,13.7971,13.8104,13.7507,13.7905,370800.0
2007-03-07 14:10:00,20.78,20.94,20.75,20.92,603200.0,13.7971,13.9034,13.7772,13.8901,603200.0
2007-03-07 14:20:00,20.93,21.01,20.87,20.88,714800.0,13.8967,13.9498,13.8569,13.8635,714800.0
2007-03-07 14:30:00,20.88,21.11,20.88,21.04,1152500.0,13.8635,14.0162,13.8635,13.9698,1152500.0
2007-03-07 14:40:00,21.05,21.16,20.99,21.15,910700.0,13.9764,14.0494,13.9366,14.0428,910700.0
2007-03-07 14:50:00,21.15,21.22,21.12,21.15,1200700.0,14.0428,14.0893,14.0229,14.0428,1200700.0
2007-03-07 15:00:00,21.15,21.18,21.1,21.1,594000.0,14.0428,14.0627,14.0096,14.0096,594000.0
2007-03-07 15:10:00,21.1,21.1,20.97,20.98,593600.0,14.0096,14.0096,13.9233,13.9299,593600.0
2007-03-07 15:20:00,20.98,21.0,20.89,20.95,567000.0,13.9299,13.9432,13.8702,13.91,567000.0
2007-03-07 15:30:00,20.95,20.97,20.86,20.93,499200.0,13.91,13.9233,13.8503,13.8967,499200.0
2007-03-07 15:40:00,20.92,21.01,20.92,21.0,1058200.0,13.8901,13.9498,13.8901,13.9432,1058200.0
2007-03-07 15:50:00,21.0,21.11,20.97,20.99,2285300.0,13.9432,14.0162,13.9233,13.9366,2285300.0
2007-03-08 09:30:00,21.36,21.39,21.24,21.26,553700.0,14.1822,14.2022,14.1026,14.1158,553700.0
2007-03-08 09:40:00,21.27,21.3,21.21,21.25,389400.0,14.1225,14.1424,14.0826,14.1092,389400.0
2007-03-08 09:50:00,21.25,21.33,21.24,21.3,294100.0,14.1092,14.1623,14.1026,14.1424,294100.0
2007-03-08 10:00:00,21.3,21.35,21.28,21.28,339200.0,14.1424,14.1756,14.1291,14.1291,339200.0
2007-03-08 10:10:00,21.28,21.38,21.24,21.36,384500.0,14.1291,14.1955,14.1026,14.1822,384500.0
2007-03-08 10:20:00,21.36,21.46,21.36,21.42,386600.0,14.1822,14.2486,14.1822,14.2221,386600.0
2007-03-08 10:30:00,21.43,21.48,21.36,21.47,315200.0,14.2287,14.2619,14.1822,14.2553,315200.0
2007-03-08 10:40:00,21.47,21.48,21.37,21.42,316500.0,14.2553,14.2619,14.1889,14.2221,316500.0
2007-03-08 10:50:00,21.42,21.46,21.39,21.4,248500.0,14.2221,14.2486,14.2022,14.2088,248500.0
2007-03-08 11:00:00,21.41,21.43,21.32,21.35,187100.0,14.2154,14.2287,14.1557,14.1756,187100.0
2007-03-08 11:10:00,21.34,21.4,21.33,21.36,413200.0,14.169,14.2088,14.1623,14.1822,413200.0
2007-03-08 11:20:00,21.36,21.38,21.33,21.36,452400.0,14.1822,14.1955,14.1623,14.1822,452400.0
2007-03-08 11:30:00,21.36,21.37,21.32,21.33,352500.0,14.1822,14.1889,14.1557,14.1623,352500.0
2007-03-08 11:40:00,21.33,21.4,21.33,21.34,327800.0,14.1623,14.2088,14.1623,14.169,327800.0
2007-03-08 11:50:00,21.35,21.35,21.25,21.29,170300.0,14.1756,14.1756,14.1092,14.1358,170300.0
2007-03-08 12:00:00,21.28,21.31,21.27,21.28,300400.0,14.1291,14.149,14.1225,14.1291,300400.0
2007-03-08 12:10:00,21.27,21.27,21.25,21.26,143400.0,14.1225,14.1225,14.1092,14.1158,143400.0
2007-03-08 12:20:00,21.26,21.28,21.24,21.25,105900.0,14.1158,14.1291,14.1026,14.1092,105900.0
2007-03-08 12:30:00,21.26,21.29,21.22,21.24,383000.0,14.1158,14.1358,14.0893,14.1026,383000.0
2007-03-08 12:40:00,21.24,21.42,21.22,21.26,377800.0,14.1026,14.2221,14.0893,14.1158,377800.0
2007-03-08 12:50:00,21.27,21.3,21.23,21.25,193200.0,14.1225,14.1424,14.0959,14.1092,193200.0
2007-03-08 13:00:00,21.24,21.29,21.24,21.28,409600.0,14.1026,14.1358,14.1026,14.1291,409600.0
2007-03-08 13:10:00,21.29,21.35,21.28,21.31,294300.0,14.1358,14.1756,14.1291,14.149,294300.0
2007-03-08 13:20:00,21.31,21.36,21.31,21.36,650400.0,14.149,14.1822,14.149,14.1822,650400.0
2007-03-08 13:30:00,21.35,21.44,21.25,21.42,352600.0,14.1756,14.2354,14.1092,14.2221,352600.0
2007-03-08 13:40:00,21.41,21.45,21.4,21.41,344700.0,14.2154,14.242,14.2088,14.2154,344700.0
2007-03-08 13:50:00,21.41,21.42,21.35,21.35,272000.0,14.2154,14.2221,14.1756,14.1756,272000.0
2007-03-08 14:00:00,21.35,21.37,21.34,21.36,270200.0,14.1756,14.1889,14.169,14.1822,270200.0
2007-03-08 14:10:00,21.35,21.37,21.33,21.36,347500.0,14.1756,14.1889,14.1623,14.1822,347500.0
2007-03-08 14:20:00,21.36,21.36,21.29,21.31,449800.0,14.1822,14.1822,14.1358,14.149,449800.0
2007-03-08 14:30:00,21.31,21.31,21.13,21.15,492500.0,14.149,14.149,14.0295,14.0428,492500.0
2007-03-08 14:40:00,21.15,21.25,21.11,21.24,384000.0,14.0428,14.1092,14.0162,14.1026,384000.0
2007-03-08 14:50:00,21.23,21.26,21.19,21.22,209000.0,14.0959,14.1158,14.0694,14.0893,209000.0
2007-03-08 15:00:00,21.22,21.27,21.21,21.27,272200.0,14.0893,14.1225,14.0826,14.1225,272200.0
2007-03-08 15:10:00,21.27,21.3,21.23,21.27,292700.0,14.1225,14.1424,14.0959,14.1225,292700.0
2007-03-08 15:20:00,21.28,21.29,21.25,21.28,223500.0,14.1291,14.1358,14.1092,14.1291,223500.0
2007-03-08 15:30:00,21.28,21.34,21.26,21.26,543200.0,14.1291,14.169,14.1158,14.1158,543200.0
2007-03-08 15:40:00,21.26,21.28,21.19,21.2,613900.0,14.1158,14.1291,14.0694,14.076,613900.0
2007-03-08 15:50:00,21.2,21.24,21.17,21.22,725200.0,14.076,14.1026,14.0561,14.0893,725200.0
2007-03-09 09:30:00,21.58,21.6,21.38,21.42,661300.0,14.3283,14.3416,14.1955,14.2221,661300.0
2007-03-09 09:40:00,21.41,21.48,21.37,21.44,399200.0,14.2154,14.2619,14.1889,14.2354,399200.0
2007-03-09 09:50:00,21.43,21.46,21.33,21.35,358900.0,14.2287,14.2486,14.1623,14.1756,358900.0
2007-03-09 10:00:00,21.36,21.39,21.26,21.26,327200.0,14.1822,14.2022,14.1158,14.1158,327200.0
2007-03-09 10:10:00,21.27,21.37,21.26,21.28,353800.0,14.1225,14.1889,14.1158,14.1291,353800.0
2007-03-09 10:20:00,21.28,21.4,21.27,21.39,398300.0,14.1291,14.2088,14.1225,14.2022,398300.0
2007-03-09 10:30:00,21.39,21.57,21.37,21.56,456200.0,14.2022,14.3217,14.1889,14.315,456200.0
2007-03-09 10:40:00,21.56,21.62,21.45,21.49,433700.0,14.315,14.3549,14.242,14.2685,433700.0
2007-03-09 10:50:00,21.49,21.56,21.49,21.54,239700.0,14.2685,14.315,14.2685,14.3017,239700.0
2007-03-09 11:00:00,21.55,21.6,21.54,21.59,405800.0,14.3084,14.3416,14.3017,14.3349,405800.0
2007-03-09 11:10:00,21.59,21.62,21.58,21.6,376700.0,14.3349,14.3549,14.3283,14.3416,376700.0
2007-03-09 11:20:00,21.6,21.61,21.54,21.57,288500.0,14.3416,14.3482,14.3017,14.3217,288500.0
2007-03-09 11:30:00,21.56,21.62,21.55,21.6,303400.0,14.315,14.3549,14.3084,14.3416,303400.0
2007-03-09 11:40:00,21.61,21.62,21.57,21.61,179400.0,14.3482,14.3549,14.3217,14.3482,179400.0
2007-03-09 11:50:00,21.6,21.61,21.55,21.57,180100.0,14.3416,14.3482,14.3084,14.3217,180100.0
2007-03-09 12:00:00,21.56,21.62,21.56,21.6,206900.0,14.315,14.3549,14.315,14.3416,206900.0
2007-03-09 12:10:00,21.59,21.6,21.57,21.57,346600.0,14.3349,14.3416,14.3217,14.3217,346600.0
2007-03-09 12:20:00,21.58,21.58,21.5,21.58,177300.0,14.3283,14.3283,14.2752,14.3283,177300.0
2007-03-09 12:30:00,21.58,21.6,21.5,21.55,248200.0,14.3283,14.3416,14.2752,14.3084,248200.0
2007-03-09 12:40:00,21.54,21.55,21.5,21.51,214900.0,14.3017,14.3084,14.2752,14.2818,214900.0
2007-03-09 12:50:00,21.51,21.52,21.41,21.43,173100.0,14.2818,14.2885,14.2154,14.2287,173100.0
2007-03-09 13:00:00,21.43,21.6,21.38,21.38,207200.0,14.2287,14.3416,14.1955,14.1955,207200.0
2007-03-09 13:10:00,21.38,21.42,21.3,21.35,245800.0,14.1955,14.2221,14.1424,14.1756,245800.0
2007-03-09 13:20:00,21.34,21.45,21.3,21.45,201600.0,14.169,14.242,14.1424,14.242,201600.0
2007-03-09 13:30:00,21.45,21.45,21.35,21.39,200800.0,14.242,14.242,14.1756,14.2022,200800.0
2007-03-09 13:40:00,21.39,21.44,21.39,21.4,143300.0,14.2022,14.2354,14.2022,14.2088,143300.0
2007-03-09 13:50:00,21.4,21.4,21.32,21.33,175200.0,14.2088,14.2088,14.1557,14.1623,175200.0
2007-03-09 14:00:00,21.33,21.34,21.25,21.31,284900.0,14.1623,14.169,14.1092,14.149,284900.0
2007-03-09 14:10:00,21.32,21.36,21.31,21.35,150300.0,14.1557,14.1822,14.149,14.1756,150300.0
2007-03-09 14:20:00,21.35,21.36,21.25,21.3,191900.0,14.1756,14.1822,14.1092,14.1424,191900.0
2007-03-09 14:30:00,21.3,21.31,21.25,21.29,502800.0,14.1424,14.149,14.1092,14.1358,502800.0
2007-03-09 14:40:00,21.29,21.4,21.28,21.38,200000.0,14.1358,14.2088,14.1291,14.1955,200000.0
2007-03-09 14:50:00,21.39,21.42,21.32,21.41,199000.0,14.2022,14.2221,14.1557,14.2154,199000.0
2007-03-09 15:00:00,21.42,21.44,21.3,21.34,207500.0,14.2221,14.2354,14.1424,14.169,207500.0
2007-03-09 15:10:00,21.33,21.35,21.33,21.34,240700.0,14.1623,14.1756,14.1623,14.169,240700.0
2007-03-09 15:20:00,21.33,21.35,21.3,21.35,203200.0,14.1623,14.1756,14.1424,14.1756,203200.0
2007-03-09 15:30:00,21.35,21.4,21.32,21.36,284600.0,14.1756,14.2088,14.1557,14.1822,284600.0
2007-03-09 15:40:00,21.36,21.42,21.36,21.39,292300.0,14.1822,14.2221,14.1822,14.2022,292300.0
2007-03-09 15:50:00,21.38,21.41,21.32,21.36,503500.0,14.1955,14.2154,14.1557,14.1822,503500.0
2007-03-12 09:30:00,21.37,21.62,21.31,21.55,383500.0,14.1889,14.3549,14.149,14.3084,383500.0
2007-03-12 09:40:00,21.56,21.56,21.37,21.37,228600.0,14.315,14.315,14.1889,14.1889,228600.0
2007-03-12 09:50:00,21.37,21.51,21.36,21.48,320100.0,14.1889,14.2818,14.1822,14.2619,320100.0
2007-03-12 10:00:00,21.48,21.58,21.45,21.52,365600.0,14.2619,14.3283,14.242,14.2885,365600.0
2007-03-12 10:10:00,21.52,21.6,21.51,21.58,262000.0,14.2885,14.3416,14.2818,14.3283,262000.0
2007-03-12 10:20:00,21.57,21.65,21.57,21.64,305500.0,14.3217,14.3748,14.3217,14.3681,305500.0
2007-03-12 10:30:00,21.64,21.8,21.63,21.75,973100.0,14.3681,14.4744,14.3615,14.4412,973100.0
2007-03-12 10:40:00,21.75,21.75,21.64,21.65,260600.0,14.4412,14.4412,14.3681,14.3748,260600.0
2007-03-12 10:50:00,21.65,21.69,21.62,21.62,207200.0,14.3748,14.4013,14.3549,14.3549,207200.0
2007-03-12 11:00:00,21.62,21.71,21.6,21.68,286900.0,14.3549,14.4146,14.3416,14.3947,286900.0
2007-03-12 11:10:00,21.68,21.7,21.67,21.67,162600.0,14.3947,14.408,14.3881,14.3881,162600.0
2007-03-12 11:20:00,21.67,21.72,21.64,21.68,268900.0,14.3881,14.4213,14.3681,14.3947,268900.0
2007-03-12 11:30:00,21.68,21.72,21.67,21.72,151800.0,14.3947,14.4213,14.3881,14.4213,151800.0
2007-03-12 11:40:00,21.71,21.74,21.7,21.74,266700.0,14.4146,14.4345,14.408,14.4345,266700.0
2007-03-12 11:50:00,21.74,21.77,21.7,21.76,221400.0,14.4345,14.4545,14.408,14.4478,221400.0
2007-03-12 12:00:00,21.77,21.78,21.71,21.75,285300.0,14.4545,14.4611,14.4146,14.4412,285300.0
2007-03-12 12:10:00,21.75,21.77,21.74,21.75,138900.0,14.4412,14.4545,14.4345,14.4412,138900.0
2007-03-12 12:20:00,21.75,21.76,21.71,21.72,179600.0,14.4412,14.4478,14.4146,14.4213,179600.0
2007-03-12 12:30:00,21.73,21.73,21.71,21.71,121700.0,14.4279,14.4279,14.4146,14.4146,121700.0
2007-03-12 12:40:00,21.71,21.72,21.68,21.7,126800.0,14.4146,14.4213,14.3947,14.408,126800.0
2007-03-12 12:50:00,21.7,21.71,21.68,21.7,96400.0,14.408,14.4146,14.3947,14.408,96400.0
2007-03-12 13:00:00,21.7,21.72,21.66,21.67,158300.0,14.408,14.4213,14.3814,14.3881,158300.0
2007-03-12 13:10:00,21.66,21.75,21.66,21.74,199800.0,14.3814,14.4412,14.3814,14.4345,199800.0
2007-03-12 13:20:00,21.75,21.78,21.73,21.77,265900.0,14.4412,14.4611,14.4279,14.4545,265900.0
2007-03-12 13:30:00,21.77,21.79,21.75,21.76,210500.0,14.4545,14.4677,14.4412,14.4478,210500.0
2007-03-12 13:40:00,21.77,21.77,21.73,21.75,142000.0,14.4545,14.4545,14.4279,14.4412,142000.0
2007-03-12 13:50:00,21.75,21.8,21.75,21.79,255900.0,14.4412,14.4744,14.4412,14.4677,255900.0
2007-03-12 14:00:00,21.79,21.8,21.76,21.78,193300.0,14.4677,14.4744,14.4478,14.4611,193300.0
2007-03-12 14:10:00,21.79,21.84,21.78,21.83,357200.0,14.4677,14.5009,14.4611,14.4943,357200.0
2007-03-12 14:20:00,21.84,21.94,21.83,21.93,480400.0,14.5009,14.5673,14.4943,14.5607,480400.0
2007-03-12 14:30:00,21.93,21.95,21.9,21.93,420800.0,14.5607,14.574,14.5408,14.5607,420800.0
2007-03-12 14:40:00,21.93,21.94,21.75,21.9,337300.0,14.5607,14.5673,14.4412,14.5408,337300.0
2007-03-12 14:50:00,21.89,21.91,21.89,21.9,150200.0,14.5341,14.5474,14.5341,14.5408,150200.0
2007-03-12 15:00:00,21.9,21.9,21.83,21.86,248900.0,14.5408,14.5408,14.4943,14.5142,248900.0
2007-03-12 15:10:00,21.86,21.88,21.84,21.86,200300.0,14.5142,14.5275,14.5009,14.5142,200300.0
2007-03-12 15:20:00,21.86,21.87,21.8,21.8,225900.0,14.5142,14.5209,14.4744,14.4744,225900.0
2007-03-12 15:30:00,21.8,21.8,21.71,21.71,394800.0,14.4744,14.4744,14.4146,14.4146,394800.0
2007-03-12 15:40:00,21.71,21.79,21.7,21.77,481600.0,14.4146,14.4677,14.408,14.4545,481600.0
2007-03-12 15:50:00,21.77,21.78,21.72,21.78,574900.0,14.4545,14.4611,14.4213,14.4611,574900.0
2007-03-13 09:30:00,21.52,21.77,21.47,21.76,465900.0,14.2885,14.4545,14.2553,14.4478,465900.0
2007-03-13 09:40:00,21.76,21.78,21.56,21.59,496000.0,14.4478,14.4611,14.315,14.3349,496000.0
2007-03-13 09:50:00,21.59,21.73,21.56,21.67,430400.0,14.3349,14.4279,14.315,14.3881,430400.0
2007-03-13 10:00:00,21.67,21.74,21.65,21.71,400200.0,14.3881,14.4345,14.3748,14.4146,400200.0
2007-03-13 10:10:00,21.72,21.91,21.71,21.89,391000.0,14.4213,14.5474,14.4146,14.5341,391000.0
2007-03-13 10:20:00,21.9,21.92,21.75,21.77,348500.0,14.5408,14.5541,14.4412,14.4545,348500.0
2007-03-13 10:30:00,21.78,21.81,21.75,21.75,219100.0,14.4611,14.481,14.4412,14.4412,219100.0
2007-03-13 10:40:00,21.76,21.78,21.75,21.75,155200.0,14.4478,14.4611,14.4412,14.4412,155200.0
2007-03-13 10:50:00,21.76,21.83,21.75,21.8,109000.0,14.4478,14.4943,14.4412,14.4744,109000.0
2007-03-13 11:00:00,21.8,21.81,21.76,21.76,300100.0,14.4744,14.481,14.4478,14.4478,300100.0
2007-03-13 11:10:00,21.76,21.77,21.71,21.73,227900.0,14.4478,14.4545,14.4146,14.4279,227900.0
2007-03-13 11:20:00,21.73,21.77,21.73,21.75,128500.0,14.4279,14.4545,14.4279,14.4412,128500.0
2007-03-13 11:30:00,21.75,21.78,21.75,21.77,126500.0,14.4412,14.4611,14.4412,14.4545,126500.0
2007-03-13 11:40:00,21.76,21.77,21.75,21.75,172000.0,14.4478,14.4545,14.4412,14.4412,172000.0
2007-03-13 11:50:00,21.75,21.76,21.72,21.73,237200.0,14.4412,14.4478,14.4213,14.4279,237200.0
2007-03-13 12:00:00,21.74,21.75,21.67,21.68,390200.0,14.4345,14.4412,14.3881,14.3947,390200.0
2007-03-13 12:10:00,21.67,21.74,21.67,21.71,539300.0,14.3881,14.4345,14.3881,14.4146,539300.0
2007-03-13 12:20:00,21.72,21.74,21.57,21.67,684900.0,14.4213,14.4345,14.3217,14.3881,684900.0
2007-03-13 12:30:00,21.67,21.68,21.62,21.63,615100.0,14.3881,14.3947,14.3549,14.3615,615100.0
2007-03-13 12:40:00,21.63,21.65,21.6,21.61,283300.0,14.3615,14.3748,14.3416,14.3482,283300.0
2007-03-13 12:50:00,21.6,21.61,21.53,21.55,298400.0,14.3416,14.3482,14.2951,14.3084,298400.0
2007-03-13 13:00:00,21.55,21.6,21.53,21.58,278700.0,14.3084,14.3416,14.2951,14.3283,278700.0
2007-03-13 13:10:00,21.58,21.63,21.57,21.63,215300.0,14.3283,14.3615,14.3217,14.3615,215300.0
2007-03-13 13:20:00,21.63,21.65,21.57,21.59,307400.0,14.3615,14.3748,14.3217,14.3349,307400.0
2007-03-13 13:30:00,21.6,21.63,21.56,21.6,348400.0,14.3416,14.3615,14.315,14.3416,348400.0
2007-03-13 13:40:00,21.6,21.61,21.51,21.51,293800.0,14.3416,14.3482,14.2818,14.2818,293800.0
2007-03-13 13:50:00,21.52,21.6,21.49,21.56,280400.0,14.2885,14.3416,14.2685,14.315,280400.0
2007-03-13 14:00:00,21.56,21.57,21.49,21.52,603000.0,14.315,14.3217,14.2685,14.2885,603000.0
2007-03-13 14:10:00,21.51,21.57,21.46,21.53,782400.0,14.2818,14.3217,14.2486,14.2951,782400.0
2007-03-13 14:20:00,21.53,21.54,21.38,21.39,312800.0,14.2951,14.3017,14.1955,14.2022,312800.0
2007-03-13 14:30:00,21.39,21.46,21.38,21.4,329800.0,14.2022,14.2486,14.1955,14.2088,329800.0
2007-03-13 14:40:00,21.39,21.48,21.38,21.43,334000.0,14.2022,14.2619,14.1955,14.2287,334000.0
2007-03-13 14:50:00,21.42,21.52,21.41,21.42,308000.0,14.2221,14.2885,14.2154,14.2221,308000.0
2007-03-13 15:00:00,21.42,21.44,21.28,21.36,301400.0,14.2221,14.2354,14.1291,14.1822,301400.0
2007-03-13 15:10:00,21.36,21.38,21.31,21.37,259300.0,14.1822,14.1955,14.149,14.1889,259300.0
2007-03-13 15:20:00,21.37,21.45,21.33,21.39,317500.0,14.1889,14.242,14.1623,14.2022,317500.0
2007-03-13 15:30:00,21.39,21.45,21.34,21.37,242700.0,14.2022,14.242,14.169,14.1889,242700.0
2007-03-13 15:40:00,21.37,21.38,21.28,21.32,438900.0,14.1889,14.1955,14.1291,14.1557,438900.0
2007-03-13 15:50:00,21.32,21.37,21.28,21.33,747700.0,14.1557,14.1889,14.1291,14.1623,747700.0
2007-03-14 09:30:00,21.28,21.5,21.25,21.44,370200.0,14.1291,14.2752,14.1092,14.2354,370200.0
2007-03-14 09:40:00,21.44,21.5,21.39,21.43,488800.0,14.2354,14.2752,14.2022,14.2287,488800.0
2007-03-14 09:50:00,21.42,21.51,21.3,21.48,654100.0,14.2221,14.2818,14.1424,14.2619,654100.0
2007-03-14 10:00:00,21.48,21.48,21.35,21.38,247000.0,14.2619,14.2619,14.1756,14.1955,247000.0
2007-03-14 10:10:00,21.38,21.58,21.35,21.5,599800.0,14.1955,14.3283,14.1756,14.2752,599800.0
2007-03-14 10:20:00,21.49,21.57,21.44,21.5,271100.0,14.2685,14.3217,14.2354,14.2752,271100.0
2007-03-14 10:30:00,21.5,21.6,21.46,21.53,322200.0,14.2752,14.3416,14.2486,14.2951,322200.0
2007-03-14 10:40:00,21.53,21.59,21.49,21.53,291100.0,14.2951,14.3349,14.2685,14.2951,291100.0
2007-03-14 10:50:00,21.53,21.59,21.5,21.58,209100.0,14.2951,14.3349,14.2752,14.3283,209100.0
2007-03-14 11:00:00,21.58,21.64,21.51,21.63,276200.0,14.3283,14.3681,14.2818,14.3615,276200.0
2007-03-14 11:10:00,21.64,21.68,21.6,21.61,250600.0,14.3681,14.3947,14.3416,14.3482,250600.0
2007-03-14 11:20:00,21.6,21.62,21.51,21.52,241200.0,14.3416,14.3549,14.2818,14.2885,241200.0
2007-03-14 11:30:00,21.51,21.57,21.46,21.56,258700.0,14.2818,14.3217,14.2486,14.315,258700.0
2007-03-14 11:40:00,21.56,21.59,21.51,21.54,144000.0,14.315,14.3349,14.2818,14.3017,144000.0
2007-03-14 11:50:00,21.54,21.55,21.48,21.49,128600.0,14.3017,14.3084,14.2619,14.2685,128600.0
2007-03-14 12:00:00,21.5,21.5,21.38,21.39,302500.0,14.2752,14.2752,14.1955,14.2022,302500.0
2007-03-14 12:10:00,21.39,21.4,21.25,21.29,348900.0,14.2022,14.2088,14.1092,14.1358,348900.0
2007-03-14 12:20:00,21.29,21.3,21.17,21.26,351400.0,14.1358,14.1424,14.0561,14.1158,351400.0
2007-03-14 12:30:00,21.27,21.39,21.25,21.37,338800.0,14.1225,14.2022,14.1092,14.1889,338800.0
2007-03-14 12:40:00,21.38,21.38,21.19,21.19,303100.0,14.1955,14.1955,14.0694,14.0694,303100.0
2007-03-14 12:50:00,21.19,21.2,21.1,21.18,470200.0,14.0694,14.076,14.0096,14.0627,470200.0
2007-03-14 13:00:00,21.18,21.33,21.16,21.29,479700.0,14.0627,14.1623,14.0494,14.1358,479700.0
2007-03-14 13:10:00,21.29,21.38,21.27,21.33,253200.0,14.1358,14.1955,14.1225,14.1623,253200.0
2007-03-14 13:20:00,21.34,21.41,21.3,21.37,271900.0,14.169,14.2154,14.1424,14.1889,271900.0
2007-03-14 13:30:00,21.37,21.39,21.28,21.3,250300.0,14.1889,14.2022,14.1291,14.1424,250300.0
2007-03-14 13:40:00,21.29,21.38,21.28,21.31,286500.0,14.1358,14.1955,14.1291,14.149,286500.0
2007-03-14 13:50:00,21.31,21.34,21.23,21.25,262000.0,14.149,14.169,14.0959,14.1092,262000.0
2007-03-14 14:00:00,21.25,21.3,21.21,21.26,195300.0,14.1092,14.1424,14.0826,14.1158,195300.0
2007-03-14 14:10:00,21.25,21.33,21.23,21.32,275600.0,14.1092,14.1623,14.0959,14.1557,275600.0
2007-03-14 14:20:00,21.31,21.33,21.28,21.3,272700.0,14.149,14.1623,14.1291,14.1424,272700.0
2007-03-14 14:30:00,21.3,21.49,21.29,21.48,415700.0,14.1424,14.2685,14.1358,14.2619,415700.0
2007-03-14 14:40:00,21.47,21.49,21.29,21.29,360700.0,14.2553,14.2685,14.1358,14.1358,360700.0
2007-03-14 14:50:00,21.29,21.39,21.28,21.37,278000.0,14.1358,14.2022,14.1291,14.1889,278000.0
2007-03-14 15:00:00,21.38,21.42,21.36,21.42,248500.0,14.1955,14.2221,14.1822,14.2221,248500.0
2007-03-14 15:10:00,21.43,21.49,21.38,21.47,380300.0,14.2287,14.2685,14.1955,14.2553,380300.0
2007-03-14 15:20:00,21.46,21.6,21.44,21.57,713300.0,14.2486,14.3416,14.2354,14.3217,713300.0
2007-03-14 15:30:00,21.58,21.6,21.53,21.59,892400.0,14.3283,14.3416,14.2951,14.3349,892400.0
2007-03-14 15:40:00,21.6,21.6,21.5,21.56,537500.0,14.3416,14.3416,14.2752,14.315,537500.0
2007-03-14 15:50:00,21.56,21.6,21.53,21.58,606300.0,14.315,14.3416,14.2951,14.3283,606300.0
2007-03-15 09:30:00,21.55,21.64,21.5,21.54,190600.0,14.3084,14.3681,14.2752,14.3017,190600.0
2007-03-15 09:40:00,21.53,21.56,21.35,21.53,421200.0,14.2951,14.315,14.1756,14.2951,421200.0
2007-03-15 09:50:00,21.53,21.73,21.52,21.64,536100.0,14.2951,14.4279,14.2885,14.3681,536100.0
2007-03-15 10:00:00,21.63,21.7,21.56,21.6,651900.0,14.3615,14.408,14.315,14.3416,651900.0
2007-03-15 10:10:00,21.6,21.6,21.46,21.55,1028200.0,14.3416,14.3416,14.2486,14.3084,1028200.0
2007-03-15 10:20:00,21.55,21.56,21.47,21.5,490500.0,14.3084,14.315,14.2553,14.2752,490500.0
2007-03-15 10:30:00,21.5,21.61,21.49,21.61,537900.0,14.2752,14.3482,14.2685,14.3482,537900.0
2007-03-15 10:40:00,21.6,21.62,21.47,21.52,624600.0,14.3416,14.3549,14.2553,14.2885,624600.0
2007-03-15 10:50:00,21.52,21.6,21.48,21.6,537700.0,14.2885,14.3416,14.2619,14.3416,537700.0
2007-03-15 11:00:00,21.6,21.7,21.55,21.66,830600.0,14.3416,14.408,14.3084,14.3814,830600.0
2007-03-15 11:10:00,21.67,21.69,21.6,21.68,259100.0,14.3881,14.4013,14.3416,14.3947,259100.0
2007-03-15 11:20:00,21.68,21.74,21.67,21.73,256800.0,14.3947,14.4345,14.3881,14.4279,256800.0
2007-03-15 11:30:00,21.73,21.75,21.68,21.71,192800.0,14.4279,14.4412,14.3947,14.4146,192800.0
2007-03-15 11:40:00,21.72,21.72,21.62,21.63,261100.0,14.4213,14.4213,14.3549,14.3615,261100.0
2007-03-15 11:50:00,21.63,21.74,21.62,21.66,444900.0,14.3615,14.4345,14.3549,14.3814,444900.0
2007-03-15 12:00:00,21.66,21.7,21.65,21.68,444400.0,14.3814,14.408,14.3748,14.3947,444400.0
2007-03-15 12:10:00,21.69,21.72,21.67,21.68,291100.0,14.4013,14.4213,14.3881,14.3947,291100.0
2007-03-15 12:20:00,21.7,21.74,21.69,21.73,143700.0,14.408,14.4345,14.4013,14.4279,143700.0
2007-03-15 12:30:00,21.72,21.74,21.69,21.7,164600.0,14.4213,14.4345,14.4013,14.408,164600.0
2007-03-15 12:40:00,21.7,21.72,21.67,21.67,112400.0,14.408,14.4213,14.3881,14.3881,112400.0
2007-03-15 12:50:00,21.68,21.71,21.65,21.71,151000.0,14.3947,14.4146,14.3748,14.4146,151000.0
2007-03-15 13:00:00,21.71,21.74,21.69,21.72,189500.0,14.4146,14.4345,14.4013,14.4213,189500.0
2007-03-15 13:10:00,21.72,21.77,21.71,21.75,343800.0,14.4213,14.4545,14.4146,14.4412,343800.0
2007-03-15 13:20:00,21.74,21.75,21.65,21.7,204700.0,14.4345,14.4412,14.3748,14.408,204700.0
2007-03-15 13:30:00,21.7,21.72,21.63,21.64,339900.0,14.408,14.4213,14.3615,14.3681,339900.0
2007-03-15 13:40:00,21.64,21.7,21.63,21.68,800900.0,14.3681,14.408,14.3615,14.3947,800900.0
2007-03-15 13:50:00,21.68,21.75,21.67,21.7,299300.0,14.3947,14.4412,14.3881,14.408,299300.0
2007-03-15 14:00:00,21.69,21.75,21.69,21.7,204200.0,14.4013,14.4412,14.4013,14.408,204200.0
2007-03-15 14:10:00,21.71,21.72,21.67,21.72,208100.0,14.4146,14.4213,14.3881,14.4213,208100.0
2007-03-15 14:20:00,21.72,21.72,21.67,21.69,110900.0,14.4213,14.4213,14.3881,14.4013,110900.0
2007-03-15 14:30:00,21.69,21.7,21.67,21.67,127500.0,14.4013,14.408,14.3881,14.3881,127500.0
2007-03-15 14:40:00,21.68,21.7,21.67,21.68,315400.0,14.3947,14.408,14.3881,14.3947,315400.0
2007-03-15 14:50:00,21.67,21.69,21.66,21.68,146100.0,14.3881,14.4013,14.3814,14.3947,146100.0
2007-03-15 15:00:00,21.68,21.69,21.65,21.69,106300.0,14.3947,14.4013,14.3748,14.4013,106300.0
2007-03-15 15:10:00,21.69,21.76,21.67,21.73,779400.0,14.4013,14.4478,14.3881,14.4279,779400.0
2007-03-15 15:20:00,21.73,21.75,21.67,21.67,198500.0,14.4279,14.4412,14.3881,14.3881,198500.0
2007-03-15 15:30:00,21.67,21.74,21.66,21.72,299700.0,14.3881,14.4345,14.3814,14.4213,299700.0
2007-03-15 15:40:00,21.71,21.74,21.7,21.7,332300.0,14.4146,14.4345,14.408,14.408,332300.0
2007-03-15 15:50:00,21.71,21.75,21.7,21.74,496400.0,14.4146,14.4412,14.408,14.4345,496400.0
2007-03-16 09:30:00,21.75,21.79,21.64,21.71,2546200.0,14.4412,14.4677,14.3681,14.4146,2546200.0
2007-03-16 09:40:00,21.71,21.8,21.7,21.78,300200.0,14.4146,14.4744,14.408,14.4611,300200.0
2007-03-16 09:50:00,21.78,22.1,21.77,22.01,1553900.0,14.4611,14.6736,14.4545,14.6138,1553900.0
2007-03-16 10:00:00,22.01,22.16,21.98,22.06,832300.0,14.6138,14.7134,14.5939,14.647,832300.0
2007-03-16 10:10:00,22.06,22.14,22.02,22.11,561300.0,14.647,14.7001,14.6204,14.6802,561300.0
2007-03-16 10:20:00,22.12,22.18,22.07,22.12,579600.0,14.6868,14.7267,14.6536,14.6868,579600.0
2007-03-16 10:30:00,22.12,22.16,22.02,22.02,589400.0,14.6868,14.7134,14.6204,14.6204,589400.0
2007-03-16 10:40:00,22.01,22.05,21.85,21.91,834900.0,14.6138,14.6404,14.5076,14.5474,834900.0
2007-03-16 10:50:00,21.91,21.98,21.9,21.97,662100.0,14.5474,14.5939,14.5408,14.5873,662100.0
2007-03-16 11:00:00,21.96,21.97,21.85,21.89,495700.0,14.5806,14.5873,14.5076,14.5341,495700.0
2007-03-16 11:10:00,21.88,21.89,21.73,21.76,793400.0,14.5275,14.5341,14.4279,14.4478,793400.0
2007-03-16 11:20:00,21.76,21.78,21.64,21.65,560200.0,14.4478,14.4611,14.3681,14.3748,560200.0
2007-03-16 11:30:00,21.65,21.7,21.64,21.7,480700.0,14.3748,14.408,14.3681,14.408,480700.0
2007-03-16 11:40:00,21.7,21.75,21.68,21.74,215300.0,14.408,14.4412,14.3947,14.4345,215300.0
2007-03-16 11:50:00,21.75,21.76,21.73,21.75,171700.0,14.4412,14.4478,14.4279,14.4412,171700.0
2007-03-16 12:00:00,21.75,21.77,21.74,21.76,104300.0,14.4412,14.4545,14.4345,14.4478,104300.0
2007-03-16 12:10:00,21.75,21.79,21.74,21.75,202900.0,14.4412,14.4677,14.4345,14.4412,202900.0
2007-03-16 12:20:00,21.76,21.76,21.71,21.76,242800.0,14.4478,14.4478,14.4146,14.4478,242800.0
2007-03-16 12:30:00,21.75,21.79,21.72,21.77,175200.0,14.4412,14.4677,14.4213,14.4545,175200.0
2007-03-16 12:40:00,21.78,21.85,21.76,21.83,169700.0,14.4611,14.5076,14.4478,14.4943,169700.0
2007-03-16 12:50:00,21.83,21.83,21.76,21.77,218800.0,14.4943,14.4943,14.4478,14.4545,218800.0
2007-03-16 13:00:00,21.77,21.8,21.73,21.78,246300.0,14.4545,14.4744,14.4279,14.4611,246300.0
2007-03-16 13:10:00,21.78,21.85,21.77,21.84,92700.0,14.4611,14.5076,14.4545,14.5009,92700.0
2007-03-16 13:20:00,21.85,21.88,21.84,21.87,155400.0,14.5076,14.5275,14.5009,14.5209,155400.0
2007-03-16 13:30:00,21.87,21.87,21.81,21.82,150300.0,14.5209,14.5209,14.481,14.4877,150300.0
2007-03-16 13:40:00,21.83,21.88,21.82,21.82,114800.0,14.4943,14.5275,14.4877,14.4877,114800.0
2007-03-16 13:50:00,21.83,21.87,21.83,21.83,109200.0,14.4943,14.5209,14.4943,14.4943,109200.0
2007-03-16 14:00:00,21.83,21.85,21.75,21.76,145200.0,14.4943,14.5076,14.4412,14.4478,145200.0
2007-03-16 14:10:00,21.76,21.79,21.69,21.76,369900.0,14.4478,14.4677,14.4013,14.4478,369900.0
2007-03-16 14:20:00,21.77,21.77,21.71,21.73,214600.0,14.4545,14.4545,14.4146,14.4279,214600.0
2007-03-16 14:30:00,21.74,21.75,21.66,21.71,366200.0,14.4345,14.4412,14.3814,14.4146,366200.0
2007-03-16 14:40:00,21.71,21.73,21.65,21.73,223000.0,14.4146,14.4279,14.3748,14.4279,223000.0
2007-03-16 14:50:00,21.73,21.75,21.67,21.74,239800.0,14.4279,14.4412,14.3881,14.4345,239800.0
2007-03-16 15:00:00,21.74,21.78,21.68,21.7,385700.0,14.4345,14.4611,14.3947,14.408,385700.0
2007-03-16 15:10:00,21.7,21.78,21.68,21.76,257500.0,14.408,14.4611,14.3947,14.4478,257500.0
2007-03-16 15:20:00,21.76,21.78,21.74,21.75,234900.0,14.4478,14.4611,14.4345,14.4412,234900.0
2007-03-16 15:30:00,21.76,21.78,21.7,21.77,543500.0,14.4478,14.4611,14.408,14.4545,543500.0
2007-03-16 15:40:00,21.77,21.81,21.74,21.77,541400.0,14.4545,14.481,14.4345,14.4545,541400.0
2007-03-16 15:50:00,21.76,21.79,21.74,21.75,391000.0,14.4478,14.4677,14.4345,14.4412,391000.0
2007-03-19 09:30:00,22.1,22.26,22.05,22.24,908600.0,14.6736,14.7798,14.6404,14.7665,908600.0
2007-03-19 09:40:00,22.24,22.35,22.23,22.27,592500.0,14.7665,14.8396,14.7599,14.7864,592500.0
2007-03-19 09:50:00,22.27,22.31,22.2,22.29,655000.0,14.7864,14.813,14.74,14.7997,655000.0
2007-03-19 10:00:00,22.29,22.29,22.22,22.24,585600.0,14.7997,14.7997,14.7532,14.7665,585600.0
2007-03-19 10:10:00,22.24,22.29,22.21,22.27,524700.0,14.7665,14.7997,14.7466,14.7864,524700.0
2007-03-19 10:20:00,22.28,22.31,22.26,22.31,391700.0,14.7931,14.813,14.7798,14.813,391700.0
2007-03-19 10:30:00,22.3,22.44,22.3,22.43,757300.0,14.8064,14.8993,14.8064,14.8927,757300.0
2007-03-19 10:40:00,22.42,22.46,22.4,22.45,534300.0,14.886,14.9126,14.8728,14.906,534300.0
2007-03-19 10:50:00,22.46,22.58,22.45,22.56,880500.0,14.9126,14.9923,14.906,14.979,880500.0
2007-03-19 11:00:00,22.56,22.59,22.5,22.52,742700.0,14.979,14.9989,14.9392,14.9524,742700.0
2007-03-19 11:10:00,22.53,22.53,22.39,22.48,668600.0,14.9591,14.9591,14.8661,14.9259,668600.0
2007-03-19 11:20:00,22.48,22.51,22.47,22.5,841600.0,14.9259,14.9458,14.9192,14.9392,841600.0
2007-03-19 11:30:00,22.49,22.52,22.48,22.5,337300.0,14.9325,14.9524,14.9259,14.9392,337300.0
2007-03-19 11:40:00,22.51,22.53,22.47,22.47,282100.0,14.9458,14.9591,14.9192,14.9192,282100.0
2007-03-19 11:50:00,22.46,22.5,22.43,22.44,354500.0,14.9126,14.9392,14.8927,14.8993,354500.0
2007-03-19 12:00:00,22.44,22.44,22.35,22.41,477800.0,14.8993,14.8993,14.8396,14.8794,477800.0
2007-03-19 12:10:00,22.4,22.44,22.37,22.4,295400.0,14.8728,14.8993,14.8528,14.8728,295400.0
2007-03-19 12:20:00,22.41,22.42,22.38,22.39,319900.0,14.8794,14.886,14.8595,14.8661,319900.0
2007-03-19 12:30:00,22.39,22.4,22.35,22.38,241400.0,14.8661,14.8728,14.8396,14.8595,241400.0
2007-03-19 12:40:00,22.38,22.48,22.37,22.48,473800.0,14.8595,14.9259,14.8528,14.9259,473800.0
2007-03-19 12:50:00,22.48,22.49,22.39,22.42,280000.0,14.9259,14.9325,14.8661,14.886,280000.0
2007-03-19 13:00:00,22.42,22.46,22.38,22.42,373500.0,14.886,14.9126,14.8595,14.886,373500.0
2007-03-19 13:10:00,22.43,22.44,22.37,22.44,151400.0,14.8927,14.8993,14.8528,14.8993,151400.0
2007-03-19 13:20:00,22.43,22.44,22.39,22.39,107400.0,14.8927,14.8993,14.8661,14.8661,107400.0
2007-03-19 13:30:00,22.4,22.42,22.38,22.42,112900.0,14.8728,14.886,14.8595,14.886,112900.0
2007-03-19 13:40:00,22.42,22.46,22.41,22.42,144600.0,14.886,14.9126,14.8794,14.886,144600.0
2007-03-19 13:50:00,22.42,22.48,22.41,22.47,137400.0,14.886,14.9259,14.8794,14.9192,137400.0
2007-03-19 14:00:00,22.47,22.5,22.46,22.5,339600.0,14.9192,14.9392,14.9126,14.9392,339600.0
2007-03-19 14:10:00,22.5,22.51,22.44,22.46,346400.0,14.9392,14.9458,14.8993,14.9126,346400.0
2007-03-19 14:20:00,22.47,22.47,22.39,22.4,229200.0,14.9192,14.9192,14.8661,14.8728,229200.0
2007-03-19 14:30:00,22.4,22.42,22.39,22.42,213900.0,14.8728,14.886,14.8661,14.886,213900.0
2007-03-19 14:40:00,22.42,22.47,22.4,22.44,216000.0,14.886,14.9192,14.8728,14.8993,216000.0
2007-03-19 14:50:00,22.45,22.54,22.45,22.52,428500.0,14.906,14.9657,14.906,14.9524,428500.0
2007-03-19 15:00:00,22.53,22.53,22.42,22.45,454200.0,14.9591,14.9591,14.886,14.906,454200.0
2007-03-19 15:10:00,22.45,22.49,22.42,22.45,462700.0,14.906,14.9325,14.886,14.906,462700.0
2007-03-19 15:20:00,22.46,22.49,22.39,22.4,270900.0,14.9126,14.9325,14.8661,14.8728,270900.0
2007-03-19 15:30:00,22.39,22.45,22.38,22.44,420100.0,14.8661,14.906,14.8595,14.8993,420100.0
2007-03-19 15:40:00,22.44,22.48,22.44,22.47,481900.0,14.8993,14.9259,14.8993,14.9192,481900.0
2007-03-19 15:50:00,22.47,22.47,22.39,22.44,744600.0,14.9192,14.9192,14.8661,14.8993,744600.0
2007-03-20 09:30:00,22.4,22.48,22.35,22.47,529000.0,14.8728,14.9259,14.8396,14.9192,529000.0
2007-03-20 09:40:00,22.46,22.6,22.45,22.57,583600.0,14.9126,15.0055,14.906,14.9856,583600.0
2007-03-20 09:50:00,22.57,22.68,22.55,22.59,465900.0,14.9856,15.0587,14.9723,14.9989,465900.0
2007-03-20 10:00:00,22.59,22.63,22.52,22.63,367100.0,14.9989,15.0255,14.9524,15.0255,367100.0
2007-03-20 10:10:00,22.63,22.64,22.54,22.56,258800.0,15.0255,15.0321,14.9657,14.979,258800.0
2007-03-20 10:20:00,22.55,22.65,22.55,22.62,414200.0,14.9723,15.0387,14.9723,15.0188,414200.0
2007-03-20 10:30:00,22.62,22.67,22.61,22.67,343000.0,15.0188,15.052,15.0122,15.052,343000.0
2007-03-20 10:40:00,22.66,22.82,22.66,22.8,843500.0,15.0454,15.1516,15.0454,15.1383,843500.0
2007-03-20 10:50:00,22.79,22.89,22.78,22.88,569500.0,15.1317,15.1981,15.1251,15.1915,569500.0
2007-03-20 11:00:00,22.88,22.89,22.82,22.83,390000.0,15.1915,15.1981,15.1516,15.1583,390000.0
2007-03-20 11:10:00,22.83,22.87,22.82,22.86,489800.0,15.1583,15.1848,15.1516,15.1782,489800.0
2007-03-20 11:20:00,22.87,22.9,22.84,22.89,771800.0,15.1848,15.2047,15.1649,15.1981,771800.0
2007-03-20 11:30:00,22.88,22.89,22.83,22.84,327400.0,15.1915,15.1981,15.1583,15.1649,327400.0
2007-03-20 11:40:00,22.83,22.86,22.82,22.85,196900.0,15.1583,15.1782,15.1516,15.1715,196900.0
2007-03-20 11:50:00,22.85,22.88,22.85,22.88,167500.0,15.1715,15.1915,15.1715,15.1915,167500.0
2007-03-20 12:00:00,22.87,22.93,22.87,22.92,499600.0,15.1848,15.2247,15.1848,15.218,499600.0
2007-03-20 12:10:00,22.91,22.95,22.91,22.93,269500.0,15.2114,15.2379,15.2114,15.2247,269500.0
2007-03-20 12:20:00,22.93,22.99,22.91,22.98,362500.0,15.2247,15.2645,15.2114,15.2579,362500.0
2007-03-20 12:30:00,22.99,23.0,22.96,22.99,988200.0,15.2645,15.2711,15.2446,15.2645,988200.0
2007-03-20 12:40:00,22.98,22.98,22.9,22.9,353400.0,15.2579,15.2579,15.2047,15.2047,353400.0
2007-03-20 12:50:00,22.9,22.94,22.88,22.88,507500.0,15.2047,15.2313,15.1915,15.1915,507500.0
2007-03-20 13:00:00,22.89,22.96,22.87,22.93,325500.0,15.1981,15.2446,15.1848,15.2247,325500.0
2007-03-20 13:10:00,22.93,22.96,22.88,22.88,330200.0,15.2247,15.2446,15.1915,15.1915,330200.0
2007-03-20 13:20:00,22.87,22.92,22.84,22.88,241100.0,15.1848,15.218,15.1649,15.1915,241100.0
2007-03-20 13:30:00,22.88,22.91,22.86,22.88,390800.0,15.1915,15.2114,15.1782,15.1915,390800.0
2007-03-20 13:40:00,22.89,22.98,22.87,22.93,255600.0,15.1981,15.2579,15.1848,15.2247,255600.0
2007-03-20 13:50:00,22.92,22.93,22.9,22.92,234400.0,15.218,15.2247,15.2047,15.218,234400.0
2007-03-20 14:00:00,22.92,22.93,22.89,22.91,406100.0,15.218,15.2247,15.1981,15.2114,406100.0
2007-03-20 14:10:00,22.9,22.93,22.9,22.92,246100.0,15.2047,15.2247,15.2047,15.218,246100.0
2007-03-20 14:20:00,22.92,22.93,22.9,22.9,99100.0,15.218,15.2247,15.2047,15.2047,99100.0
2007-03-20 14:30:00,22.9,22.91,22.89,22.89,339600.0,15.2047,15.2114,15.1981,15.1981,339600.0
2007-03-20 14:40:00,22.89,22.89,22.85,22.88,343500.0,15.1981,15.1981,15.1715,15.1915,343500.0
2007-03-20 14:50:00,22.88,22.9,22.82,22.83,269300.0,15.1915,15.2047,15.1516,15.1583,269300.0
2007-03-20 15:00:00,22.83,22.89,22.83,22.88,249300.0,15.1583,15.1981,15.1583,15.1915,249300.0
2007-03-20 15:10:00,22.88,22.95,22.88,22.94,478700.0,15.1915,15.2379,15.1915,15.2313,478700.0
2007-03-20 15:20:00,22.94,22.96,22.91,22.93,502600.0,15.2313,15.2446,15.2114,15.2247,502600.0
2007-03-20 15:30:00,22.93,22.96,22.91,22.94,722100.0,15.2247,15.2446,15.2114,15.2313,722100.0
2007-03-20 15:40:00,22.94,22.95,22.91,22.92,327900.0,15.2313,15.2379,15.2114,15.218,327900.0
2007-03-20 15:50:00,22.92,22.95,22.9,22.95,865500.0,15.218,15.2379,15.2047,15.2379,865500.0
2007-03-21 09:30:00,23.0,23.0,22.75,22.83,557600.0,15.2711,15.2711,15.1051,15.1583,557600.0
2007-03-21 09:40:00,22.83,22.83,22.73,22.81,524900.0,15.1583,15.1583,15.0919,15.145,524900.0
2007-03-21 09:50:00,22.8,22.91,22.77,22.82,380200.0,15.1383,15.2114,15.1184,15.1516,380200.0
2007-03-21 10:00:00,22.83,22.83,22.75,22.76,302600.0,15.1583,15.1583,15.1051,15.1118,302600.0
2007-03-21 10:10:00,22.76,22.86,22.76,22.79,215000.0,15.1118,15.1782,15.1118,15.1317,215000.0
2007-03-21 10:20:00,22.8,22.89,22.76,22.87,236400.0,15.1383,15.1981,15.1118,15.1848,236400.0
2007-03-21 10:30:00,22.85,22.88,22.82,22.83,172100.0,15.1715,15.1915,15.1516,15.1583,172100.0
2007-03-21 10:40:00,22.84,22.85,22.77,22.78,113800.0,15.1649,15.1715,15.1184,15.1251,113800.0
2007-03-21 10:50:00,22.78,22.84,22.77,22.78,118300.0,15.1251,15.1649,15.1184,15.1251,118300.0
2007-03-21 11:00:00,22.79,22.8,22.76,22.77,132100.0,15.1317,15.1383,15.1118,15.1184,132100.0
2007-03-21 11:10:00,22.76,22.79,22.75,22.75,176900.0,15.1118,15.1317,15.1051,15.1051,176900.0
2007-03-21 11:20:00,22.76,22.76,22.75,22.75,55900.0,15.1118,15.1118,15.1051,15.1051,55900.0
2007-03-21 11:30:00,22.75,22.78,22.74,22.77,119900.0,15.1051,15.1251,15.0985,15.1184,119900.0
2007-03-21 11:40:00,22.77,22.78,22.75,22.75,71200.0,15.1184,15.1251,15.1051,15.1051,71200.0
2007-03-21 11:50:00,22.75,22.77,22.75,22.76,103800.0,15.1051,15.1184,15.1051,15.1118,103800.0
2007-03-21 12:00:00,22.76,22.77,22.75,22.76,114500.0,15.1118,15.1184,15.1051,15.1118,114500.0
2007-03-21 12:10:00,22.77,22.77,22.75,22.76,152500.0,15.1184,15.1184,15.1051,15.1118,152500.0
2007-03-21 12:20:00,22.77,22.77,22.76,22.76,41800.0,15.1184,15.1184,15.1118,15.1118,41800.0
2007-03-21 12:30:00,22.77,22.78,22.75,22.77,91300.0,15.1184,15.1251,15.1051,15.1184,91300.0
2007-03-21 12:40:00,22.77,22.78,22.75,22.78,101300.0,15.1184,15.1251,15.1051,15.1251,101300.0
2007-03-21 12:50:00,22.77,22.78,22.75,22.76,95000.0,15.1184,15.1251,15.1051,15.1118,95000.0
2007-03-21 13:00:00,22.75,22.76,22.74,22.75,282100.0,15.1051,15.1118,15.0985,15.1051,282100.0
2007-03-21 13:10:00,22.75,22.78,22.74,22.75,202700.0,15.1051,15.1251,15.0985,15.1051,202700.0
2007-03-21 13:20:00,22.75,22.76,22.73,22.75,311300.0,15.1051,15.1118,15.0919,15.1051,311300.0
2007-03-21 13:30:00,22.75,22.76,22.73,22.74,181600.0,15.1051,15.1118,15.0919,15.0985,181600.0
2007-03-21 13:40:00,22.73,22.76,22.73,22.76,214100.0,15.0919,15.1118,15.0919,15.1118,214100.0
2007-03-21 13:50:00,22.75,22.76,22.74,22.75,223600.0,15.1051,15.1118,15.0985,15.1051,223600.0
2007-03-21 14:00:00,22.75,22.75,22.71,22.73,211500.0,15.1051,15.1051,15.0786,15.0919,211500.0
2007-03-21 14:10:00,22.73,22.94,22.72,22.82,385700.0,15.0919,15.2313,15.0852,15.1516,385700.0
2007-03-21 14:20:00,22.81,23.1,22.81,23.0,800800.0,15.145,15.3375,15.145,15.2711,800800.0
2007-03-21 14:30:00,23.01,23.09,22.96,23.04,315700.0,15.2778,15.3309,15.2446,15.2977,315700.0
2007-03-21 14:40:00,23.05,23.21,23.03,23.11,508000.0,15.3043,15.4106,15.2911,15.3442,508000.0
2007-03-21 14:50:00,23.11,23.19,23.08,23.18,372500.0,15.3442,15.3973,15.3242,15.3906,372500.0
2007-03-21 15:00:00,23.19,23.2,23.08,23.1,368300.0,15.3973,15.4039,15.3242,15.3375,368300.0
2007-03-21 15:10:00,23.1,23.1,22.97,22.97,498000.0,15.3375,15.3375,15.2512,15.2512,498000.0
2007-03-21 15:20:00,22.97,23.03,22.96,23.01,527700.0,15.2512,15.2911,15.2446,15.2778,527700.0
2007-03-21 15:30:00,23.03,23.1,23.0,23.04,396400.0,15.2911,15.3375,15.2711,15.2977,396400.0
2007-03-21 15:40:00,23.04,23.17,23.04,23.1,519900.0,15.2977,15.384,15.2977,15.3375,519900.0
2007-03-21 15:50:00,23.11,23.13,23.05,23.13,725200.0,15.3442,15.3574,15.3043,15.3574,725200.0
2007-03-22 09:30:00,23.04,23.15,22.87,22.95,548800.0,15.2977,15.3707,15.1848,15.2379,548800.0
2007-03-22 09:40:00,22.95,22.98,22.77,22.81,488300.0,15.2379,15.2579,15.1184,15.145,488300.0
2007-03-22 09:50:00,22.81,22.9,22.8,22.88,408200.0,15.145,15.2047,15.1383,15.1915,408200.0
2007-03-22 10:00:00,22.89,22.9,22.8,22.86,564900.0,15.1981,15.2047,15.1383,15.1782,564900.0
2007-03-22 10:10:00,22.87,22.9,22.85,22.85,414900.0,15.1848,15.2047,15.1715,15.1715,414900.0
2007-03-22 10:20:00,22.85,22.87,22.8,22.81,314900.0,15.1715,15.1848,15.1383,15.145,314900.0
2007-03-22 10:30:00,22.82,22.86,22.78,22.8,779800.0,15.1516,15.1782,15.1251,15.1383,779800.0
2007-03-22 10:40:00,22.79,22.87,22.79,22.85,283700.0,15.1317,15.1848,15.1317,15.1715,283700.0
2007-03-22 10:50:00,22.86,22.9,22.82,22.85,528700.0,15.1782,15.2047,15.1516,15.1715,528700.0
2007-03-22 11:00:00,22.85,22.87,22.84,22.84,336900.0,15.1715,15.1848,15.1649,15.1649,336900.0
2007-03-22 11:10:00,22.84,22.89,22.83,22.88,381900.0,15.1649,15.1981,15.1583,15.1915,381900.0
2007-03-22 11:20:00,22.87,22.92,22.87,22.91,317100.0,15.1848,15.218,15.1848,15.2114,317100.0
2007-03-22 11:30:00,22.91,22.93,22.9,22.91,113200.0,15.2114,15.2247,15.2047,15.2114,113200.0
2007-03-22 11:40:00,22.91,22.91,22.86,22.88,177200.0,15.2114,15.2114,15.1782,15.1915,177200.0
2007-03-22 11:50:00,22.88,22.9,22.87,22.89,167500.0,15.1915,15.2047,15.1848,15.1981,167500.0
2007-03-22 12:00:00,22.89,22.93,22.88,22.93,156200.0,15.1981,15.2247,15.1915,15.2247,156200.0
2007-03-22 12:10:00,22.93,22.94,22.89,22.89,219000.0,15.2247,15.2313,15.1981,15.1981,219000.0
2007-03-22 12:20:00,22.9,22.9,22.89,22.9,92500.0,15.2047,15.2047,15.1981,15.2047,92500.0
2007-03-22 12:30:00,22.9,22.91,22.89,22.89,191800.0,15.2047,15.2114,15.1981,15.1981,191800.0
2007-03-22 12:40:00,22.89,22.92,22.89,22.9,134800.0,15.1981,15.218,15.1981,15.2047,134800.0
2007-03-22 12:50:00,22.9,22.92,22.88,22.88,239200.0,15.2047,15.218,15.1915,15.1915,239200.0
2007-03-22 13:00:00,22.89,22.89,22.86,22.86,133200.0,15.1981,15.1981,15.1782,15.1782,133200.0
2007-03-22 13:10:00,22.86,22.87,22.85,22.85,111100.0,15.1782,15.1848,15.1715,15.1715,111100.0
2007-03-22 13:20:00,22.85,22.86,22.83,22.85,247400.0,15.1715,15.1782,15.1583,15.1715,247400.0
2007-03-22 13:30:00,22.85,22.85,22.72,22.73,479900.0,15.1715,15.1715,15.0852,15.0919,479900.0
2007-03-22 13:40:00,22.74,22.84,22.71,22.8,535500.0,15.0985,15.1649,15.0786,15.1383,535500.0
2007-03-22 13:50:00,22.8,22.87,22.79,22.86,189600.0,15.1383,15.1848,15.1317,15.1782,189600.0
2007-03-22 14:00:00,22.86,22.9,22.86,22.9,285200.0,15.1782,15.2047,15.1782,15.2047,285200.0
2007-03-22 14:10:00,22.89,22.9,22.87,22.87,197000.0,15.1981,15.2047,15.1848,15.1848,197000.0
2007-03-22 14:20:00,22.87,22.9,22.87,22.88,161100.0,15.1848,15.2047,15.1848,15.1915,161100.0
2007-03-22 14:30:00,22.89,22.89,22.87,22.89,139500.0,15.1981,15.1981,15.1848,15.1981,139500.0
2007-03-22 14:40:00,22.88,22.9,22.88,22.89,249200.0,15.1915,15.2047,15.1915,15.1981,249200.0
2007-03-22 14:50:00,22.9,22.9,22.86,22.88,152400.0,15.2047,15.2047,15.1782,15.1915,152400.0
2007-03-22 15:00:00,22.89,22.89,22.82,22.83,287000.0,15.1981,15.1981,15.1516,15.1583,287000.0
2007-03-22 15:10:00,22.82,22.86,22.81,22.85,247800.0,15.1516,15.1782,15.145,15.1715,247800.0
2007-03-22 15:20:00,22.85,22.86,22.84,22.86,173100.0,15.1715,15.1782,15.1649,15.1782,173100.0
2007-03-22 15:30:00,22.85,22.89,22.85,22.88,313500.0,15.1715,15.1981,15.1715,15.1915,313500.0
2007-03-22 15:40:00,22.87,22.93,22.87,22.93,526700.0,15.1848,15.2247,15.1848,15.2247,526700.0
2007-03-22 15:50:00,22.94,22.98,22.93,22.93,672400.0,15.2313,15.2579,15.2247,15.2247,672400.0
2007-03-23 09:30:00,23.0,23.12,22.95,22.99,381900.0,15.2711,15.3508,15.2379,15.2645,381900.0
2007-03-23 09:40:00,23.01,23.03,22.95,23.0,249400.0,15.2778,15.2911,15.2379,15.2711,249400.0
2007-03-23 09:50:00,23.0,23.08,22.95,22.96,876600.0,15.2711,15.3242,15.2379,15.2446,876600.0
2007-03-23 10:00:00,22.96,23.06,22.94,22.98,603700.0,15.2446,15.311,15.2313,15.2579,603700.0
2007-03-23 10:10:00,22.99,23.0,22.96,22.99,193600.0,15.2645,15.2711,15.2446,15.2645,193600.0
2007-03-23 10:20:00,22.99,22.99,22.95,22.96,216000.0,15.2645,15.2645,15.2379,15.2446,216000.0
2007-03-23 10:30:00,22.97,23.0,22.87,23.0,340500.0,15.2512,15.2711,15.1848,15.2711,340500.0
2007-03-23 10:40:00,22.99,23.0,22.94,22.99,162300.0,15.2645,15.2711,15.2313,15.2645,162300.0
2007-03-23 10:50:00,22.97,23.0,22.96,22.98,208700.0,15.2512,15.2711,15.2446,15.2579,208700.0
2007-03-23 11:00:00,22.98,23.02,22.97,23.02,190200.0,15.2579,15.2844,15.2512,15.2844,190200.0
2007-03-23 11:10:00,23.03,23.04,23.0,23.02,278100.0,15.2911,15.2977,15.2711,15.2844,278100.0
2007-03-23 11:20:00,23.01,23.03,23.01,23.01,105800.0,15.2778,15.2911,15.2778,15.2778,105800.0
2007-03-23 11:30:00,23.01,23.03,23.0,23.01,133700.0,15.2778,15.2911,15.2711,15.2778,133700.0
2007-03-23 11:40:00,23.01,23.01,22.98,22.99,145500.0,15.2778,15.2778,15.2579,15.2645,145500.0
2007-03-23 11:50:00,22.99,23.0,22.98,22.99,104600.0,15.2645,15.2711,15.2579,15.2645,104600.0
2007-03-23 12:00:00,22.99,23.03,22.98,23.03,234400.0,15.2645,15.2911,15.2579,15.2911,234400.0
2007-03-23 12:10:00,23.03,23.04,22.98,23.01,212400.0,15.2911,15.2977,15.2579,15.2778,212400.0
2007-03-23 12:20:00,23.0,23.0,22.99,23.0,67800.0,15.2711,15.2711,15.2645,15.2711,67800.0
2007-03-23 12:30:00,23.0,23.0,22.98,22.98,101000.0,15.2711,15.2711,15.2579,15.2579,101000.0
2007-03-23 12:40:00,22.99,23.01,22.98,22.99,117600.0,15.2645,15.2778,15.2579,15.2645,117600.0
2007-03-23 12:50:00,22.99,23.01,22.97,22.97,211800.0,15.2645,15.2778,15.2512,15.2512,211800.0
2007-03-23 13:00:00,22.97,22.99,22.96,22.96,126600.0,15.2512,15.2645,15.2446,15.2446,126600.0
2007-03-23 13:10:00,22.96,22.96,22.87,22.91,228600.0,15.2446,15.2446,15.1848,15.2114,228600.0
2007-03-23 13:20:00,22.9,22.92,22.9,22.9,166300.0,15.2047,15.218,15.2047,15.2047,166300.0
2007-03-23 13:30:00,22.9,22.91,22.89,22.9,151600.0,15.2047,15.2114,15.1981,15.2047,151600.0
2007-03-23 13:40:00,22.89,22.95,22.89,22.95,248400.0,15.1981,15.2379,15.1981,15.2379,248400.0
2007-03-23 13:50:00,22.94,22.97,22.91,22.92,129300.0,15.2313,15.2512,15.2114,15.218,129300.0
2007-03-23 14:00:00,22.92,22.93,22.9,22.91,76900.0,15.218,15.2247,15.2047,15.2114,76900.0
2007-03-23 14:10:00,22.92,22.95,22.87,22.87,283600.0,15.218,15.2379,15.1848,15.1848,283600.0
2007-03-23 14:20:00,22.87,22.87,22.84,22.85,175600.0,15.1848,15.1848,15.1649,15.1715,175600.0
2007-03-23 14:30:00,22.86,22.9,22.84,22.86,212500.0,15.1782,15.2047,15.1649,15.1782,212500.0
2007-03-23 14:40:00,22.87,22.88,22.85,22.87,82500.0,15.1848,15.1915,15.1715,15.1848,82500.0
2007-03-23 14:50:00,22.88,22.92,22.87,22.89,132400.0,15.1915,15.218,15.1848,15.1981,132400.0
2007-03-23 15:00:00,22.88,22.91,22.88,22.9,88100.0,15.1915,15.2114,15.1915,15.2047,88100.0
2007-03-23 15:10:00,22.9,22.95,22.89,22.95,116300.0,15.2047,15.2379,15.1981,15.2379,116300.0
2007-03-23 15:20:00,22.94,22.98,22.94,22.96,164700.0,15.2313,15.2579,15.2313,15.2446,164700.0
2007-03-23 15:30:00,22.96,22.99,22.96,22.99,163100.0,15.2446,15.2645,15.2446,15.2645,163100.0
2007-03-23 15:40:00,22.99,23.0,22.94,23.0,301400.0,15.2645,15.2711,15.2313,15.2711,301400.0
2007-03-23 15:50:00,23.0,23.0,22.95,22.99,377500.0,15.2711,15.2711,15.2379,15.2645,377500.0
2007-03-26 09:30:00,22.85,22.92,22.76,22.77,383000.0,15.1715,15.218,15.1118,15.1184,383000.0
2007-03-26 09:40:00,22.76,22.77,22.71,22.76,467000.0,15.1118,15.1184,15.0786,15.1118,467000.0
2007-03-26 09:50:00,22.76,22.78,22.74,22.78,250600.0,15.1118,15.1251,15.0985,15.1251,250600.0
2007-03-26 10:00:00,22.77,22.78,22.54,22.58,1044600.0,15.1184,15.1251,14.9657,14.9923,1044600.0
2007-03-26 10:10:00,22.59,22.7,22.58,22.68,360200.0,14.9989,15.0719,14.9923,15.0587,360200.0
2007-03-26 10:20:00,22.69,22.69,22.51,22.52,551800.0,15.0653,15.0653,14.9458,14.9524,551800.0
2007-03-26 10:30:00,22.52,22.63,22.51,22.59,295600.0,14.9524,15.0255,14.9458,14.9989,295600.0
2007-03-26 10:40:00,22.6,22.68,22.57,22.62,514200.0,15.0055,15.0587,14.9856,15.0188,514200.0
2007-03-26 10:50:00,22.62,22.64,22.58,22.61,276300.0,15.0188,15.0321,14.9923,15.0122,276300.0
2007-03-26 11:00:00,22.61,22.61,22.5,22.52,374300.0,15.0122,15.0122,14.9392,14.9524,374300.0
2007-03-26 11:10:00,22.51,22.54,22.5,22.53,369000.0,14.9458,14.9657,14.9392,14.9591,369000.0
2007-03-26 11:20:00,22.53,22.55,22.49,22.5,278300.0,14.9591,14.9723,14.9325,14.9392,278300.0
2007-03-26 11:30:00,22.5,22.58,22.5,22.57,225200.0,14.9392,14.9923,14.9392,14.9856,225200.0
2007-03-26 11:40:00,22.58,22.64,22.56,22.56,223400.0,14.9923,15.0321,14.979,14.979,223400.0
2007-03-26 11:50:00,22.56,22.66,22.56,22.64,287400.0,14.979,15.0454,14.979,15.0321,287400.0
2007-03-26 12:00:00,22.65,22.69,22.64,22.68,147400.0,15.0387,15.0653,15.0321,15.0587,147400.0
2007-03-26 12:10:00,22.68,22.73,22.67,22.73,126500.0,15.0587,15.0919,15.052,15.0919,126500.0
2007-03-26 12:20:00,22.73,22.76,22.69,22.69,185600.0,15.0919,15.1118,15.0653,15.0653,185600.0
2007-03-26 12:30:00,22.69,22.7,22.67,22.68,72100.0,15.0653,15.0719,15.052,15.0587,72100.0
2007-03-26 12:40:00,22.68,22.7,22.67,22.68,91200.0,15.0587,15.0719,15.052,15.0587,91200.0
2007-03-26 12:50:00,22.68,22.69,22.62,22.64,166500.0,15.0587,15.0653,15.0188,15.0321,166500.0
2007-03-26 13:00:00,22.63,22.64,22.61,22.61,116100.0,15.0255,15.0321,15.0122,15.0122,116100.0
2007-03-26 13:10:00,22.62,22.63,22.6,22.61,60000.0,15.0188,15.0255,15.0055,15.0122,60000.0
2007-03-26 13:20:00,22.62,22.68,22.61,22.64,102300.0,15.0188,15.0587,15.0122,15.0321,102300.0
2007-03-26 13:30:00,22.65,22.75,22.64,22.74,254200.0,15.0387,15.1051,15.0321,15.0985,254200.0
2007-03-26 13:40:00,22.74,22.76,22.72,22.74,234200.0,15.0985,15.1118,15.0852,15.0985,234200.0
2007-03-26 13:50:00,22.75,22.75,22.71,22.74,159900.0,15.1051,15.1051,15.0786,15.0985,159900.0
2007-03-26 14:00:00,22.74,22.78,22.73,22.75,231200.0,15.0985,15.1251,15.0919,15.1051,231200.0
2007-03-26 14:10:00,22.75,22.78,22.72,22.77,426000.0,15.1051,15.1251,15.0852,15.1184,426000.0
2007-03-26 14:20:00,22.78,22.83,22.74,22.82,199200.0,15.1251,15.1583,15.0985,15.1516,199200.0
2007-03-26 14:30:00,22.83,22.86,22.78,22.79,275700.0,15.1583,15.1782,15.1251,15.1317,275700.0
2007-03-26 14:40:00,22.79,22.8,22.75,22.77,201000.0,15.1317,15.1383,15.1051,15.1184,201000.0
2007-03-26 14:50:00,22.78,22.8,22.76,22.8,135000.0,15.1251,15.1383,15.1118,15.1383,135000.0
2007-03-26 15:00:00,22.8,22.8,22.77,22.78,102800.0,15.1383,15.1383,15.1184,15.1251,102800.0
2007-03-26 15:10:00,22.78,22.82,22.77,22.79,203800.0,15.1251,15.1516,15.1184,15.1317,203800.0
2007-03-26 15:20:00,22.79,22.83,22.77,22.81,262200.0,15.1317,15.1583,15.1184,15.145,262200.0
2007-03-26 15:30:00,22.81,22.89,22.81,22.87,365900.0,15.145,15.1981,15.145,15.1848,365900.0
2007-03-26 15:40:00,22.87,22.93,22.86,22.92,465900.0,15.1848,15.2247,15.1782,15.218,465900.0
2007-03-26 15:50:00,22.91,22.92,22.87,22.9,790700.0,15.2114,15.218,15.1848,15.2047,790700.0
2007-03-27 09:30:00,22.78,22.88,22.76,22.81,299900.0,15.1251,15.1915,15.1118,15.145,299900.0
2007-03-27 09:40:00,22.81,22.84,22.78,22.8,223400.0,15.145,15.1649,15.1251,15.1383,223400.0
2007-03-27 09:50:00,22.79,22.82,22.75,22.76,254200.0,15.1317,15.1516,15.1051,15.1118,254200.0
2007-03-27 10:00:00,22.76,22.79,22.66,22.67,373600.0,15.1118,15.1317,15.0454,15.052,373600.0
2007-03-27 10:10:00,22.66,22.73,22.62,22.69,269800.0,15.0454,15.0919,15.0188,15.0653,269800.0
2007-03-27 10:20:00,22.68,22.74,22.67,22.67,214900.0,15.0587,15.0985,15.052,15.052,214900.0
2007-03-27 10:30:00,22.67,22.7,22.65,22.69,406900.0,15.052,15.0719,15.0387,15.0653,406900.0
2007-03-27 10:40:00,22.69,22.75,22.68,22.74,169900.0,15.0653,15.1051,15.0587,15.0985,169900.0
2007-03-27 10:50:00,22.74,22.77,22.72,22.73,175000.0,15.0985,15.1184,15.0852,15.0919,175000.0
2007-03-27 11:00:00,22.73,22.77,22.71,22.72,126300.0,15.0919,15.1184,15.0786,15.0852,126300.0
2007-03-27 11:10:00,22.73,22.73,22.7,22.7,69700.0,15.0919,15.0919,15.0719,15.0719,69700.0
2007-03-27 11:20:00,22.7,22.71,22.66,22.7,280600.0,15.0719,15.0786,15.0454,15.0719,280600.0
2007-03-27 11:30:00,22.7,22.78,22.68,22.78,185400.0,15.0719,15.1251,15.0587,15.1251,185400.0
2007-03-27 11:40:00,22.78,22.82,22.77,22.8,232700.0,15.1251,15.1516,15.1184,15.1383,232700.0
2007-03-27 11:50:00,22.8,22.81,22.75,22.78,219900.0,15.1383,15.145,15.1051,15.1251,219900.0
2007-03-27 12:00:00,22.79,22.85,22.76,22.85,141300.0,15.1317,15.1715,15.1118,15.1715,141300.0
2007-03-27 12:10:00,22.85,22.85,22.81,22.82,147700.0,15.1715,15.1715,15.145,15.1516,147700.0
2007-03-27 12:20:00,22.81,22.84,22.79,22.83,93500.0,15.145,15.1649,15.1317,15.1583,93500.0
2007-03-27 12:30:00,22.83,22.94,22.82,22.9,348600.0,15.1583,15.2313,15.1516,15.2047,348600.0
2007-03-27 12:40:00,22.91,22.92,22.88,22.91,171700.0,15.2114,15.218,15.1915,15.2114,171700.0
2007-03-27 12:50:00,22.9,22.97,22.87,22.95,260200.0,15.2047,15.2512,15.1848,15.2379,260200.0
2007-03-27 13:00:00,22.95,23.1,22.95,23.08,676800.0,15.2379,15.3375,15.2379,15.3242,676800.0
2007-03-27 13:10:00,23.08,23.15,23.07,23.1,507000.0,15.3242,15.3707,15.3176,15.3375,507000.0
2007-03-27 13:20:00,23.09,23.11,22.98,23.06,301300.0,15.3309,15.3442,15.2579,15.311,301300.0
2007-03-27 13:30:00,23.06,23.06,22.99,23.03,245400.0,15.311,15.311,15.2645,15.2911,245400.0
2007-03-27 13:40:00,23.03,23.08,23.0,23.07,252100.0,15.2911,15.3242,15.2711,15.3176,252100.0
2007-03-27 13:50:00,23.07,23.15,23.06,23.1,467200.0,15.3176,15.3707,15.311,15.3375,467200.0
2007-03-27 14:00:00,23.11,23.11,22.99,22.99,477100.0,15.3442,15.3442,15.2645,15.2645,477100.0
2007-03-27 14:10:00,23.0,23.05,22.99,23.02,361000.0,15.2711,15.3043,15.2645,15.2844,361000.0
2007-03-27 14:20:00,23.03,23.03,22.98,22.98,158400.0,15.2911,15.2911,15.2579,15.2579,158400.0
2007-03-27 14:30:00,22.98,23.06,22.96,23.0,350000.0,15.2579,15.311,15.2446,15.2711,350000.0
2007-03-27 14:40:00,23.0,23.02,22.99,23.01,341700.0,15.2711,15.2844,15.2645,15.2778,341700.0
2007-03-27 14:50:00,23.01,23.12,23.0,23.1,457000.0,15.2778,15.3508,15.2711,15.3375,457000.0
2007-03-27 15:00:00,23.1,23.13,23.09,23.13,329100.0,15.3375,15.3574,15.3309,15.3574,329100.0
2007-03-27 15:10:00,23.13,23.15,23.08,23.08,572700.0,15.3574,15.3707,15.3242,15.3242,572700.0
2007-03-27 15:20:00,23.08,23.09,23.05,23.09,241800.0,15.3242,15.3309,15.3043,15.3309,241800.0
2007-03-27 15:30:00,23.09,23.14,23.08,23.11,418700.0,15.3309,15.3641,15.3242,15.3442,418700.0
2007-03-27 15:40:00,23.11,23.11,23.06,23.06,435800.0,15.3442,15.3442,15.311,15.311,435800.0
2007-03-27 15:50:00,23.06,23.09,22.9,23.07,652900.0,15.311,15.3309,15.2047,15.3176,652900.0
2007-03-28 09:30:00,22.96,23.03,22.65,23.0,566400.0,15.2446,15.2911,15.0387,15.2711,566400.0
2007-03-28 09:40:00,22.99,23.03,22.96,23.0,706300.0,15.2645,15.2911,15.2446,15.2711,706300.0
2007-03-28 09:50:00,23.0,23.08,22.99,23.01,658500.0,15.2711,15.3242,15.2645,15.2778,658500.0
2007-03-28 10:00:00,23.01,23.25,23.01,23.22,668900.0,15.2778,15.4371,15.2778,15.4172,668900.0
2007-03-28 10:10:00,23.23,23.33,23.2,23.21,776100.0,15.4238,15.4902,15.4039,15.4106,776100.0
2007-03-28 10:20:00,23.22,23.25,23.15,23.19,433000.0,15.4172,15.4371,15.3707,15.3973,433000.0
2007-03-28 10:30:00,23.19,23.19,22.98,23.1,544100.0,15.3973,15.3973,15.2579,15.3375,544100.0
2007-03-28 10:40:00,23.11,23.16,22.98,23.1,516900.0,15.3442,15.3774,15.2579,15.3375,516900.0
2007-03-28 10:50:00,23.09,23.11,23.01,23.07,380400.0,15.3309,15.3442,15.2778,15.3176,380400.0
2007-03-28 11:00:00,23.07,23.1,23.05,23.09,490700.0,15.3176,15.3375,15.3043,15.3309,490700.0
2007-03-28 11:10:00,23.09,23.11,23.03,23.04,189300.0,15.3309,15.3442,15.2911,15.2977,189300.0
2007-03-28 11:20:00,23.04,23.05,22.99,23.01,384200.0,15.2977,15.3043,15.2645,15.2778,384200.0
2007-03-28 11:30:00,23.01,23.03,22.98,23.0,332500.0,15.2778,15.2911,15.2579,15.2711,332500.0
2007-03-28 11:40:00,22.99,23.0,22.97,22.97,206800.0,15.2645,15.2711,15.2512,15.2512,206800.0
2007-03-28 11:50:00,22.97,22.97,22.93,22.95,239000.0,15.2512,15.2512,15.2247,15.2379,239000.0
2007-03-28 12:00:00,22.94,23.0,22.94,22.99,431300.0,15.2313,15.2711,15.2313,15.2645,431300.0
2007-03-28 12:10:00,23.0,23.06,22.96,23.06,326600.0,15.2711,15.311,15.2446,15.311,326600.0
2007-03-28 12:20:00,23.06,23.08,22.99,22.99,433900.0,15.311,15.3242,15.2645,15.2645,433900.0
2007-03-28 12:30:00,22.99,23.02,22.96,22.98,393200.0,15.2645,15.2844,15.2446,15.2579,393200.0
2007-03-28 12:40:00,22.98,23.01,22.97,22.99,176900.0,15.2579,15.2778,15.2512,15.2645,176900.0
2007-03-28 12:50:00,23.0,23.0,22.92,22.94,250900.0,15.2711,15.2711,15.218,15.2313,250900.0
2007-03-28 13:00:00,22.95,22.98,22.92,22.95,180800.0,15.2379,15.2579,15.218,15.2379,180800.0
2007-03-28 13:10:00,22.95,22.96,22.9,22.91,162000.0,15.2379,15.2446,15.2047,15.2114,162000.0
2007-03-28 13:20:00,22.91,22.95,22.91,22.93,82800.0,15.2114,15.2379,15.2114,15.2247,82800.0
2007-03-28 13:30:00,22.92,22.96,22.9,22.94,244300.0,15.218,15.2446,15.2047,15.2313,244300.0
2007-03-28 13:40:00,22.94,22.96,22.92,22.93,132600.0,15.2313,15.2446,15.218,15.2247,132600.0
2007-03-28 13:50:00,22.93,22.94,22.87,22.88,271800.0,15.2247,15.2313,15.1848,15.1915,271800.0
2007-03-28 14:00:00,22.89,22.91,22.88,22.88,210900.0,15.1981,15.2114,15.1915,15.1915,210900.0
2007-03-28 14:10:00,22.88,22.94,22.8,22.82,368700.0,15.1915,15.2313,15.1383,15.1516,368700.0
2007-03-28 14:20:00,22.82,22.84,22.78,22.84,168000.0,15.1516,15.1649,15.1251,15.1649,168000.0
2007-03-28 14:30:00,22.83,22.89,22.82,22.84,210600.0,15.1583,15.1981,15.1516,15.1649,210600.0
2007-03-28 14:40:00,22.85,22.88,22.81,22.81,305100.0,15.1715,15.1915,15.145,15.145,305100.0
2007-03-28 14:50:00,22.81,22.83,22.76,22.81,245400.0,15.145,15.1583,15.1118,15.145,245400.0
2007-03-28 15:00:00,22.82,22.87,22.81,22.84,284900.0,15.1516,15.1848,15.145,15.1649,284900.0
2007-03-28 15:10:00,22.83,22.87,22.82,22.85,140600.0,15.1583,15.1848,15.1516,15.1715,140600.0
2007-03-28 15:20:00,22.85,22.93,22.82,22.91,400400.0,15.1715,15.2247,15.1516,15.2114,400400.0
2007-03-28 15:30:00,22.92,22.96,22.91,22.94,318000.0,15.218,15.2446,15.2114,15.2313,318000.0
2007-03-28 15:40:00,22.95,22.96,22.87,22.91,244400.0,15.2379,15.2446,15.1848,15.2114,244400.0
2007-03-28 15:50:00,22.91,22.94,22.87,22.91,377300.0,15.2114,15.2313,15.1848,15.2114,377300.0
2007-03-29 09:30:00,23.05,23.14,23.01,23.13,679600.0,15.3043,15.3641,15.2778,15.3574,679600.0
2007-03-29 09:40:00,23.13,23.16,23.07,23.1,494600.0,15.3574,15.3774,15.3176,15.3375,494600.0
2007-03-29 09:50:00,23.09,23.13,23.09,23.09,504900.0,15.3309,15.3574,15.3309,15.3309,504900.0
2007-03-29 10:00:00,23.09,23.1,23.07,23.08,317800.0,15.3309,15.3375,15.3176,15.3242,317800.0
2007-03-29 10:10:00,23.08,23.08,23.05,23.05,360500.0,15.3242,15.3242,15.3043,15.3043,360500.0
2007-03-29 10:20:00,23.06,23.07,23.03,23.05,504000.0,15.311,15.3176,15.2911,15.3043,504000.0
2007-03-29 10:30:00,23.05,23.07,23.04,23.06,206000.0,15.3043,15.3176,15.2977,15.311,206000.0
2007-03-29 10:40:00,23.06,23.08,23.01,23.01,734000.0,15.311,15.3242,15.2778,15.2778,734000.0
2007-03-29 10:50:00,23.02,23.02,22.92,22.92,459300.0,15.2844,15.2844,15.218,15.218,459300.0
2007-03-29 11:00:00,22.92,22.97,22.92,22.93,191800.0,15.218,15.2512,15.218,15.2247,191800.0
2007-03-29 11:10:00,22.92,22.96,22.89,22.95,361900.0,15.218,15.2446,15.1981,15.2379,361900.0
2007-03-29 11:20:00,22.95,22.97,22.93,22.95,336100.0,15.2379,15.2512,15.2247,15.2379,336100.0
2007-03-29 11:30:00,22.95,22.98,22.94,22.94,166500.0,15.2379,15.2579,15.2313,15.2313,166500.0
2007-03-29 11:40:00,22.93,22.94,22.85,22.86,127400.0,15.2247,15.2313,15.1715,15.1782,127400.0
2007-03-29 11:50:00,22.85,22.86,22.71,22.75,776500.0,15.1715,15.1782,15.0786,15.1051,776500.0
2007-03-29 12:00:00,22.75,22.87,22.72,22.83,272200.0,15.1051,15.1848,15.0852,15.1583,272200.0
2007-03-29 12:10:00,22.84,22.84,22.77,22.81,122400.0,15.1649,15.1649,15.1184,15.145,122400.0
2007-03-29 12:20:00,22.84,22.84,22.75,22.75,143900.0,15.1649,15.1649,15.1051,15.1051,143900.0
2007-03-29 12:30:00,22.76,22.79,22.75,22.75,114600.0,15.1118,15.1317,15.1051,15.1051,114600.0
2007-03-29 12:40:00,22.75,22.84,22.73,22.84,227200.0,15.1051,15.1649,15.0919,15.1649,227200.0
2007-03-29 12:50:00,22.84,22.85,22.72,22.72,146700.0,15.1649,15.1715,15.0852,15.0852,146700.0
2007-03-29 13:00:00,22.72,22.73,22.68,22.71,270400.0,15.0852,15.0919,15.0587,15.0786,270400.0
2007-03-29 13:10:00,22.71,22.73,22.61,22.61,321900.0,15.0786,15.0919,15.0122,15.0122,321900.0
2007-03-29 13:20:00,22.62,22.65,22.53,22.64,499100.0,15.0188,15.0387,14.9591,15.0321,499100.0
2007-03-29 13:30:00,22.64,22.7,22.61,22.7,232900.0,15.0321,15.0719,15.0122,15.0719,232900.0
2007-03-29 13:40:00,22.7,22.74,22.65,22.65,220700.0,15.0719,15.0985,15.0387,15.0387,220700.0
2007-03-29 13:50:00,22.66,22.66,22.59,22.62,182100.0,15.0454,15.0454,14.9989,15.0188,182100.0
2007-03-29 14:00:00,22.62,22.65,22.57,22.61,193400.0,15.0188,15.0387,14.9856,15.0122,193400.0
2007-03-29 14:10:00,22.61,22.63,22.59,22.61,190700.0,15.0122,15.0255,14.9989,15.0122,190700.0
2007-03-29 14:20:00,22.61,22.62,22.54,22.56,330700.0,15.0122,15.0188,14.9657,14.979,330700.0
2007-03-29 14:30:00,22.57,22.57,22.48,22.52,348100.0,14.9856,14.9856,14.9259,14.9524,348100.0
2007-03-29 14:40:00,22.53,22.61,22.51,22.55,273700.0,14.9591,15.0122,14.9458,14.9723,273700.0
2007-03-29 14:50:00,22.56,22.58,22.52,22.54,172400.0,14.979,14.9923,14.9524,14.9657,172400.0
2007-03-29 15:00:00,22.54,22.67,22.54,22.66,338500.0,14.9657,15.052,14.9657,15.0454,338500.0
2007-03-29 15:10:00,22.66,22.78,22.65,22.72,289500.0,15.0454,15.1251,15.0387,15.0852,289500.0
2007-03-29 15:20:00,22.73,22.76,22.69,22.74,327000.0,15.0919,15.1118,15.0653,15.0985,327000.0
2007-03-29 15:30:00,22.74,22.8,22.74,22.75,269800.0,15.0985,15.1383,15.0985,15.1051,269800.0
2007-03-29 15:40:00,22.74,22.85,22.74,22.84,343700.0,15.0985,15.1715,15.0985,15.1649,343700.0
2007-03-29 15:50:00,22.83,22.84,22.77,22.83,415900.0,15.1583,15.1649,15.1184,15.1583,415900.0
2007-03-30 09:30:00,22.75,22.94,22.71,22.76,392100.0,15.1051,15.2313,15.0786,15.1118,392100.0
2007-03-30 09:40:00,22.76,22.97,22.74,22.89,366800.0,15.1118,15.2512,15.0985,15.1981,366800.0
2007-03-30 09:50:00,22.9,22.9,22.8,22.84,176600.0,15.2047,15.2047,15.1383,15.1649,176600.0
2007-03-30 10:00:00,22.84,22.91,22.72,22.72,386200.0,15.1649,15.2114,15.0852,15.0852,386200.0
2007-03-30 10:10:00,22.72,22.75,22.64,22.65,422500.0,15.0852,15.1051,15.0321,15.0387,422500.0
2007-03-30 10:20:00,22.64,22.67,22.59,22.59,523300.0,15.0321,15.052,14.9989,14.9989,523300.0
2007-03-30 10:30:00,22.59,22.69,22.52,22.68,478000.0,14.9989,15.0653,14.9524,15.0587,478000.0
2007-03-30 10:40:00,22.67,22.72,22.66,22.72,159100.0,15.052,15.0852,15.0454,15.0852,159100.0
2007-03-30 10:50:00,22.72,22.73,22.66,22.73,141200.0,15.0852,15.0919,15.0454,15.0919,141200.0
2007-03-30 11:00:00,22.72,22.76,22.71,22.75,159500.0,15.0852,15.1118,15.0786,15.1051,159500.0
2007-03-30 11:10:00,22.74,22.76,22.7,22.72,189900.0,15.0985,15.1118,15.0719,15.0852,189900.0
2007-03-30 11:20:00,22.72,22.75,22.62,22.65,290900.0,15.0852,15.1051,15.0188,15.0387,290900.0
2007-03-30 11:30:00,22.65,22.74,22.63,22.68,398100.0,15.0387,15.0985,15.0255,15.0587,398100.0
2007-03-30 11:40:00,22.68,22.72,22.39,22.57,561500.0,15.0587,15.0852,14.8661,14.9856,561500.0
2007-03-30 11:50:00,22.57,22.66,22.52,22.6,309700.0,14.9856,15.0454,14.9524,15.0055,309700.0
2007-03-30 12:00:00,22.6,22.6,22.52,22.56,129300.0,15.0055,15.0055,14.9524,14.979,129300.0
2007-03-30 12:10:00,22.57,22.59,22.51,22.53,134500.0,14.9856,14.9989,14.9458,14.9591,134500.0
2007-03-30 12:20:00,22.53,22.53,22.47,22.5,222400.0,14.9591,14.9591,14.9192,14.9392,222400.0
2007-03-30 12:30:00,22.49,22.6,22.48,22.59,172200.0,14.9325,15.0055,14.9259,14.9989,172200.0
2007-03-30 12:40:00,22.59,22.61,22.53,22.55,129900.0,14.9989,15.0122,14.9591,14.9723,129900.0
2007-03-30 12:50:00,22.54,22.55,22.52,22.52,184000.0,14.9657,14.9723,14.9524,14.9524,184000.0
2007-03-30 13:00:00,22.52,22.61,22.51,22.58,117800.0,14.9524,15.0122,14.9458,14.9923,117800.0
2007-03-30 13:10:00,22.58,22.67,22.57,22.65,162600.0,14.9923,15.052,14.9856,15.0387,162600.0
2007-03-30 13:20:00,22.65,22.65,22.62,22.64,73700.0,15.0387,15.0387,15.0188,15.0321,73700.0
2007-03-30 13:30:00,22.65,22.68,22.59,22.64,213400.0,15.0387,15.0587,14.9989,15.0321,213400.0
2007-03-30 13:40:00,22.64,22.68,22.61,22.62,186400.0,15.0321,15.0587,15.0122,15.0188,186400.0
2007-03-30 13:50:00,22.62,22.68,22.61,22.66,114200.0,15.0188,15.0587,15.0122,15.0454,114200.0
2007-03-30 14:00:00,22.65,22.71,22.64,22.71,146300.0,15.0387,15.0786,15.0321,15.0786,146300.0
2007-03-30 14:10:00,22.7,22.73,22.7,22.72,191900.0,15.0719,15.0919,15.0719,15.0852,191900.0
2007-03-30 14:20:00,22.71,22.73,22.71,22.73,175700.0,15.0786,15.0919,15.0786,15.0919,175700.0
2007-03-30 14:30:00,22.72,22.82,22.72,22.8,404700.0,15.0852,15.1516,15.0852,15.1383,404700.0
2007-03-30 14:40:00,22.79,22.82,22.75,22.82,125500.0,15.1317,15.1516,15.1051,15.1516,125500.0
2007-03-30 14:50:00,22.81,22.85,22.8,22.82,197200.0,15.145,15.1715,15.1383,15.1516,197200.0
2007-03-30 15:00:00,22.81,22.82,22.76,22.76,150800.0,15.145,15.1516,15.1118,15.1118,150800.0
2007-03-30 15:10:00,22.76,22.77,22.71,22.76,271200.0,15.1118,15.1184,15.0786,15.1118,271200.0
2007-03-30 15:20:00,22.77,22.78,22.75,22.75,87200.0,15.1184,15.1251,15.1051,15.1051,87200.0
2007-03-30 15:30:00,22.75,22.76,22.72,22.73,224300.0,15.1051,15.1118,15.0852,15.0919,224300.0
2007-03-30 15:40:00,22.73,22.77,22.73,22.73,242800.0,15.0919,15.1184,15.0919,15.0919,242800.0
2007-03-30 15:50:00,22.74,22.77,22.7,22.74,519100.0,15.0985,15.1184,15.0719,15.0985,519100.0
2007-04-02 09:30:00,22.52,22.8,22.43,22.72,436400.0,14.9524,15.1383,14.8927,15.0852,436400.0
2007-04-02 09:40:00,22.72,22.75,22.68,22.74,152900.0,15.0852,15.1051,15.0587,15.0985,152900.0
2007-04-02 09:50:00,22.73,22.75,22.68,22.68,95300.0,15.0919,15.1051,15.0587,15.0587,95300.0
2007-04-02 10:00:00,22.67,22.67,22.52,22.57,386800.0,15.052,15.052,14.9524,14.9856,386800.0
2007-04-02 10:10:00,22.56,22.57,22.45,22.5,502300.0,14.979,14.9856,14.906,14.9392,502300.0
2007-04-02 10:20:00,22.5,22.51,22.45,22.5,348800.0,14.9392,14.9458,14.906,14.9392,348800.0
2007-04-02 10:30:00,22.5,22.55,22.47,22.48,358600.0,14.9392,14.9723,14.9192,14.9259,358600.0
2007-04-02 10:40:00,22.48,22.5,22.46,22.48,223300.0,14.9259,14.9392,14.9126,14.9259,223300.0
2007-04-02 10:50:00,22.48,22.55,22.47,22.5,376100.0,14.9259,14.9723,14.9192,14.9392,376100.0
2007-04-02 11:00:00,22.5,22.53,22.49,22.5,363700.0,14.9392,14.9591,14.9325,14.9392,363700.0
2007-04-02 11:10:00,22.5,22.51,22.49,22.5,158600.0,14.9392,14.9458,14.9325,14.9392,158600.0
2007-04-02 11:20:00,22.49,22.51,22.48,22.48,80300.0,14.9325,14.9458,14.9259,14.9259,80300.0
2007-04-02 11:30:00,22.49,22.53,22.48,22.53,132100.0,14.9325,14.9591,14.9259,14.9591,132100.0
2007-04-02 11:40:00,22.54,22.56,22.49,22.5,149700.0,14.9657,14.979,14.9325,14.9392,149700.0
2007-04-02 11:50:00,22.5,22.52,22.48,22.51,65900.0,14.9392,14.9524,14.9259,14.9458,65900.0
2007-04-02 12:00:00,22.51,22.56,22.5,22.54,123600.0,14.9458,14.979,14.9392,14.9657,123600.0
2007-04-02 12:10:00,22.54,22.58,22.54,22.57,111500.0,14.9657,14.9923,14.9657,14.9856,111500.0
2007-04-02 12:20:00,22.56,22.63,22.56,22.6,156800.0,14.979,15.0255,14.979,15.0055,156800.0
2007-04-02 12:30:00,22.6,22.61,22.55,22.56,179800.0,15.0055,15.0122,14.9723,14.979,179800.0
2007-04-02 12:40:00,22.55,22.61,22.55,22.57,54800.0,14.9723,15.0122,14.9723,14.9856,54800.0
2007-04-02 12:50:00,22.58,22.59,22.5,22.53,130900.0,14.9923,14.9989,14.9392,14.9591,130900.0
2007-04-02 13:00:00,22.54,22.57,22.51,22.53,112900.0,14.9657,14.9856,14.9458,14.9591,112900.0
2007-04-02 13:10:00,22.54,22.54,22.49,22.49,96100.0,14.9657,14.9657,14.9325,14.9325,96100.0
2007-04-02 13:20:00,22.49,22.55,22.49,22.53,113600.0,14.9325,14.9723,14.9325,14.9591,113600.0
2007-04-02 13:30:00,22.53,22.53,22.48,22.48,110000.0,14.9591,14.9591,14.9259,14.9259,110000.0
2007-04-02 13:40:00,22.49,22.53,22.46,22.52,203200.0,14.9325,14.9591,14.9126,14.9524,203200.0
2007-04-02 13:50:00,22.53,22.56,22.51,22.55,167100.0,14.9591,14.979,14.9458,14.9723,167100.0
2007-04-02 14:00:00,22.55,22.55,22.5,22.51,195600.0,14.9723,14.9723,14.9392,14.9458,195600.0
2007-04-02 14:10:00,22.5,22.57,22.5,22.57,177200.0,14.9392,14.9856,14.9392,14.9856,177200.0
2007-04-02 14:20:00,22.57,22.67,22.57,22.64,312700.0,14.9856,15.052,14.9856,15.0321,312700.0
2007-04-02 14:30:00,22.64,22.67,22.62,22.63,247100.0,15.0321,15.052,15.0188,15.0255,247100.0
2007-04-02 14:40:00,22.63,22.67,22.61,22.64,131200.0,15.0255,15.052,15.0122,15.0321,131200.0
2007-04-02 14:50:00,22.64,22.71,22.64,22.69,167800.0,15.0321,15.0786,15.0321,15.0653,167800.0
2007-04-02 15:00:00,22.69,22.73,22.67,22.72,193200.0,15.0653,15.0919,15.052,15.0852,193200.0
2007-04-02 15:10:00,22.73,22.8,22.71,22.78,370500.0,15.0919,15.1383,15.0786,15.1251,370500.0
2007-04-02 15:20:00,22.78,22.79,22.75,22.76,253800.0,15.1251,15.1317,15.1051,15.1118,253800.0
2007-04-02 15:30:00,22.76,22.76,22.71,22.73,228400.0,15.1118,15.1118,15.0786,15.0919,228400.0
2007-04-02 15:40:00,22.73,22.76,22.72,22.73,169000.0,15.0919,15.1118,15.0852,15.0919,169000.0
2007-04-02 15:50:00,22.73,22.74,22.7,22.73,281300.0,15.0919,15.0985,15.0719,15.0919,281300.0
2007-04-03 09:30:00,22.82,22.92,22.76,22.91,386300.0,15.1516,15.218,15.1118,15.2114,386300.0
2007-04-03 09:40:00,22.9,22.94,22.81,22.85,243400.0,15.2047,15.2313,15.145,15.1715,243400.0
2007-04-03 09:50:00,22.84,22.89,22.82,22.83,132100.0,15.1649,15.1981,15.1516,15.1583,132100.0
2007-04-03 10:00:00,22.84,22.91,22.84,22.87,341600.0,15.1649,15.2114,15.1649,15.1848,341600.0
2007-04-03 10:10:00,22.87,22.94,22.87,22.93,183100.0,15.1848,15.2313,15.1848,15.2247,183100.0
2007-04-03 10:20:00,22.93,23.01,22.93,22.97,534700.0,15.2247,15.2778,15.2247,15.2512,534700.0
2007-04-03 10:30:00,22.96,22.97,22.92,22.94,274600.0,15.2446,15.2512,15.218,15.2313,274600.0
2007-04-03 10:40:00,22.95,22.99,22.92,22.98,226400.0,15.2379,15.2645,15.218,15.2579,226400.0
2007-04-03 10:50:00,22.98,23.0,22.93,22.94,422500.0,15.2579,15.2711,15.2247,15.2313,422500.0
2007-04-03 11:00:00,22.95,23.05,22.94,23.03,352900.0,15.2379,15.3043,15.2313,15.2911,352900.0
2007-04-03 11:10:00,23.03,23.07,23.03,23.04,345300.0,15.2911,15.3176,15.2911,15.2977,345300.0
2007-04-03 11:20:00,23.04,23.05,22.97,22.97,213700.0,15.2977,15.3043,15.2512,15.2512,213700.0
2007-04-03 11:30:00,22.97,23.06,22.95,23.05,168400.0,15.2512,15.311,15.2379,15.3043,168400.0
2007-04-03 11:40:00,23.05,23.08,22.99,23.06,697000.0,15.3043,15.3242,15.2645,15.311,697000.0
2007-04-03 11:50:00,23.06,23.08,23.04,23.05,257700.0,15.311,15.3242,15.2977,15.3043,257700.0
2007-04-03 12:00:00,23.05,23.08,23.02,23.04,156600.0,15.3043,15.3242,15.2844,15.2977,156600.0
2007-04-03 12:10:00,23.05,23.06,23.03,23.05,150800.0,15.3043,15.311,15.2911,15.3043,150800.0
2007-04-03 12:20:00,23.05,23.05,23.04,23.05,79100.0,15.3043,15.3043,15.2977,15.3043,79100.0
2007-04-03 12:30:00,23.04,23.06,23.03,23.06,140500.0,15.2977,15.311,15.2911,15.311,140500.0
2007-04-03 12:40:00,23.06,23.09,23.05,23.07,172300.0,15.311,15.3309,15.3043,15.3176,172300.0
2007-04-03 12:50:00,23.06,23.09,23.05,23.09,105900.0,15.311,15.3309,15.3043,15.3309,105900.0
2007-04-03 13:00:00,23.08,23.1,23.05,23.07,217000.0,15.3242,15.3375,15.3043,15.3176,217000.0
2007-04-03 13:10:00,23.07,23.1,23.06,23.08,124200.0,15.3176,15.3375,15.311,15.3242,124200.0
2007-04-03 13:20:00,23.09,23.1,23.07,23.09,181800.0,15.3309,15.3375,15.3176,15.3309,181800.0
2007-04-03 13:30:00,23.09,23.12,23.09,23.11,208100.0,15.3309,15.3508,15.3309,15.3442,208100.0
2007-04-03 13:40:00,23.11,23.14,23.1,23.12,280600.0,15.3442,15.3641,15.3375,15.3508,280600.0
2007-04-03 13:50:00,23.12,23.13,23.08,23.08,111500.0,15.3508,15.3574,15.3242,15.3242,111500.0
2007-04-03 14:00:00,23.09,23.09,23.01,23.03,227600.0,15.3309,15.3309,15.2778,15.2911,227600.0
2007-04-03 14:10:00,23.03,23.04,22.93,22.99,336600.0,15.2911,15.2977,15.2247,15.2645,336600.0
2007-04-03 14:20:00,22.98,23.0,22.94,23.0,185600.0,15.2579,15.2711,15.2313,15.2711,185600.0
2007-04-03 14:30:00,23.0,23.1,22.99,22.99,268900.0,15.2711,15.3375,15.2645,15.2645,268900.0
2007-04-03 14:40:00,23.0,23.0,22.96,22.97,125500.0,15.2711,15.2711,15.2446,15.2512,125500.0
2007-04-03 14:50:00,22.96,23.0,22.96,22.98,179000.0,15.2446,15.2711,15.2446,15.2579,179000.0
2007-04-03 15:00:00,22.98,23.02,22.93,22.99,514500.0,15.2579,15.2844,15.2247,15.2645,514500.0
2007-04-03 15:10:00,22.99,23.01,22.98,23.0,372800.0,15.2645,15.2778,15.2579,15.2711,372800.0
2007-04-03 15:20:00,23.0,23.02,23.0,23.01,375700.0,15.2711,15.2844,15.2711,15.2778,375700.0
2007-04-03 15:30:00,23.01,23.02,23.0,23.02,176000.0,15.2778,15.2844,15.2711,15.2844,176000.0
2007-04-03 15:40:00,23.02,23.08,23.0,23.0,588400.0,15.2844,15.3242,15.2711,15.2711,588400.0
2007-04-03 15:50:00,23.0,23.03,23.0,23.03,528100.0,15.2711,15.2911,15.2711,15.2911,528100.0
2007-04-04 09:30:00,22.97,23.04,22.92,22.99,460000.0,15.2512,15.2977,15.218,15.2645,460000.0
2007-04-04 09:40:00,22.99,23.01,22.95,22.97,1562400.0,15.2645,15.2778,15.2379,15.2512,1562400.0
2007-04-04 09:50:00,22.97,23.05,22.95,23.0,1508300.0,15.2512,15.3043,15.2379,15.2711,1508300.0
2007-04-04 10:00:00,23.0,23.0,22.88,22.88,353700.0,15.2711,15.2711,15.1915,15.1915,353700.0
2007-04-04 10:10:00,22.89,22.9,22.85,22.86,338500.0,15.1981,15.2047,15.1715,15.1782,338500.0
2007-04-04 10:20:00,22.85,22.91,22.83,22.89,372600.0,15.1715,15.2114,15.1583,15.1981,372600.0
2007-04-04 10:30:00,22.89,22.9,22.81,22.82,439700.0,15.1981,15.2047,15.145,15.1516,439700.0
2007-04-04 10:40:00,22.82,22.96,22.82,22.93,364900.0,15.1516,15.2446,15.1516,15.2247,364900.0
2007-04-04 10:50:00,22.94,22.97,22.91,22.97,210200.0,15.2313,15.2512,15.2114,15.2512,210200.0
2007-04-04 11:00:00,22.97,23.01,22.95,22.99,886900.0,15.2512,15.2778,15.2379,15.2645,886900.0
2007-04-04 11:10:00,22.99,23.04,22.95,22.98,312400.0,15.2645,15.2977,15.2379,15.2579,312400.0
2007-04-04 11:20:00,22.98,22.99,22.97,22.98,133400.0,15.2579,15.2645,15.2512,15.2579,133400.0
2007-04-04 11:30:00,22.98,23.02,22.97,22.99,618400.0,15.2579,15.2844,15.2512,15.2645,618400.0
2007-04-04 11:40:00,22.99,23.0,22.99,23.0,272900.0,15.2645,15.2711,15.2645,15.2711,272900.0
2007-04-04 11:50:00,23.0,23.01,22.99,23.01,75100.0,15.2711,15.2778,15.2645,15.2778,75100.0
2007-04-04 12:00:00,23.01,23.08,23.0,23.07,227200.0,15.2778,15.3242,15.2711,15.3176,227200.0
2007-04-04 12:10:00,23.08,23.09,23.04,23.05,187100.0,15.3242,15.3309,15.2977,15.3043,187100.0
2007-04-04 12:20:00,23.06,23.06,23.01,23.01,88800.0,15.311,15.311,15.2778,15.2778,88800.0
2007-04-04 12:30:00,23.02,23.03,22.98,23.0,220800.0,15.2844,15.2911,15.2579,15.2711,220800.0
2007-04-04 12:40:00,23.0,23.03,22.99,23.0,104100.0,15.2711,15.2911,15.2645,15.2711,104100.0
2007-04-04 12:50:00,23.01,23.02,23.0,23.02,55500.0,15.2778,15.2844,15.2711,15.2844,55500.0
2007-04-04 13:00:00,23.02,23.02,22.99,23.01,641300.0,15.2844,15.2844,15.2645,15.2778,641300.0
2007-04-04 13:10:00,23.0,23.03,23.0,23.02,119400.0,15.2711,15.2911,15.2711,15.2844,119400.0
2007-04-04 13:20:00,23.02,23.04,23.01,23.03,72500.0,15.2844,15.2977,15.2778,15.2911,72500.0
2007-04-04 13:30:00,23.03,23.08,23.03,23.07,147400.0,15.2911,15.3242,15.2911,15.3176,147400.0
2007-04-04 13:40:00,23.06,23.09,23.05,23.08,125700.0,15.311,15.3309,15.3043,15.3242,125700.0
2007-04-04 13:50:00,23.09,23.11,23.08,23.1,221300.0,15.3309,15.3442,15.3242,15.3375,221300.0
2007-04-04 14:00:00,23.1,23.11,23.06,23.1,834500.0,15.3375,15.3442,15.311,15.3375,834500.0
2007-04-04 14:10:00,23.1,23.11,23.09,23.1,210600.0,15.3375,15.3442,15.3309,15.3375,210600.0
2007-04-04 14:20:00,23.11,23.14,23.1,23.12,158200.0,15.3442,15.3641,15.3375,15.3508,158200.0
2007-04-04 14:30:00,23.13,23.15,23.12,23.14,242500.0,15.3574,15.3707,15.3508,15.3641,242500.0
2007-04-04 14:40:00,23.13,23.14,23.08,23.11,209600.0,15.3574,15.3641,15.3242,15.3442,209600.0
2007-04-04 14:50:00,23.11,23.11,23.07,23.1,279100.0,15.3442,15.3442,15.3176,15.3375,279100.0
2007-04-04 15:00:00,23.09,23.11,23.09,23.1,122100.0,15.3309,15.3442,15.3309,15.3375,122100.0
2007-04-04 15:10:00,23.09,23.14,23.09,23.14,198300.0,15.3309,15.3641,15.3309,15.3641,198300.0
2007-04-04 15:20:00,23.13,23.15,23.13,23.14,181600.0,15.3574,15.3707,15.3574,15.3641,181600.0
2007-04-04 15:30:00,23.14,23.15,23.13,23.13,395800.0,15.3641,15.3707,15.3574,15.3574,395800.0
2007-04-04 15:40:00,23.14,23.15,23.13,23.13,306000.0,15.3641,15.3707,15.3574,15.3574,306000.0
2007-04-04 15:50:00,23.13,23.14,23.06,23.09,451000.0,15.3574,15.3641,15.311,15.3309,451000.0
2007-04-05 09:30:00,23.11,23.2,23.06,23.19,257400.0,15.3442,15.4039,15.311,15.3973,257400.0
2007-04-05 09:40:00,23.19,23.24,23.18,23.23,455000.0,15.3973,15.4305,15.3906,15.4238,455000.0
2007-04-05 09:50:00,23.23,23.49,23.23,23.45,1031900.0,15.4238,15.5965,15.4238,15.5699,1031900.0
2007-04-05 10:00:00,23.46,23.53,23.39,23.52,988000.0,15.5766,15.623,15.5301,15.6164,988000.0
2007-04-05 10:10:00,23.52,23.59,23.49,23.59,986100.0,15.6164,15.6629,15.5965,15.6629,986100.0
2007-04-05 10:20:00,23.59,23.72,23.56,23.68,925100.0,15.6629,15.7492,15.643,15.7226,925100.0
2007-04-05 10:30:00,23.67,23.75,23.63,23.66,826800.0,15.716,15.7691,15.6894,15.7093,826800.0
2007-04-05 10:40:00,23.66,23.75,23.63,23.75,463100.0,15.7093,15.7691,15.6894,15.7691,463100.0
2007-04-05 10:50:00,23.74,23.79,23.66,23.7,1075400.0,15.7625,15.7957,15.7093,15.7359,1075400.0
2007-04-05 11:00:00,23.7,23.86,23.7,23.81,1217200.0,15.7359,15.8421,15.7359,15.8089,1217200.0
2007-04-05 11:10:00,23.82,23.85,23.81,23.83,436400.0,15.8156,15.8355,15.8089,15.8222,436400.0
2007-04-05 11:20:00,23.83,23.85,23.71,23.74,618400.0,15.8222,15.8355,15.7425,15.7625,618400.0
2007-04-05 11:30:00,23.73,23.77,23.65,23.7,610200.0,15.7558,15.7824,15.7027,15.7359,610200.0
2007-04-05 11:40:00,23.7,23.78,23.66,23.71,433300.0,15.7359,15.789,15.7093,15.7425,433300.0
2007-04-05 11:50:00,23.71,23.81,23.7,23.75,329800.0,15.7425,15.8089,15.7359,15.7691,329800.0
2007-04-05 12:00:00,23.74,23.81,23.74,23.77,233500.0,15.7625,15.8089,15.7625,15.7824,233500.0
2007-04-05 12:10:00,23.78,23.78,23.7,23.73,176900.0,15.789,15.789,15.7359,15.7558,176900.0
2007-04-05 12:20:00,23.73,23.79,23.72,23.79,249600.0,15.7558,15.7957,15.7492,15.7957,249600.0
2007-04-05 12:30:00,23.79,23.84,23.78,23.83,228300.0,15.7957,15.8289,15.789,15.8222,228300.0
2007-04-05 12:40:00,23.83,23.84,23.79,23.8,173400.0,15.8222,15.8289,15.7957,15.8023,173400.0
2007-04-05 12:50:00,23.79,23.84,23.79,23.83,156400.0,15.7957,15.8289,15.7957,15.8222,156400.0
2007-04-05 13:00:00,23.82,23.83,23.81,23.82,111300.0,15.8156,15.8222,15.8089,15.8156,111300.0
2007-04-05 13:10:00,23.81,23.82,23.78,23.8,111200.0,15.8089,15.8156,15.789,15.8023,111200.0
2007-04-05 13:20:00,23.8,23.81,23.75,23.76,287800.0,15.8023,15.8089,15.7691,15.7757,287800.0
2007-04-05 13:30:00,23.75,23.76,23.7,23.72,144000.0,15.7691,15.7757,15.7359,15.7492,144000.0
2007-04-05 13:40:00,23.72,23.78,23.72,23.76,177600.0,15.7492,15.789,15.7492,15.7757,177600.0
2007-04-05 13:50:00,23.76,23.76,23.71,23.71,146000.0,15.7757,15.7757,15.7425,15.7425,146000.0
2007-04-05 14:00:00,23.71,23.74,23.71,23.74,160800.0,15.7425,15.7625,15.7425,15.7625,160800.0
2007-04-05 14:10:00,23.73,23.74,23.71,23.72,138500.0,15.7558,15.7625,15.7425,15.7492,138500.0
2007-04-05 14:20:00,23.73,23.76,23.72,23.73,194200.0,15.7558,15.7757,15.7492,15.7558,194200.0
2007-04-05 14:30:00,23.74,23.78,23.74,23.77,195400.0,15.7625,15.789,15.7625,15.7824,195400.0
2007-04-05 14:40:00,23.77,23.78,23.7,23.71,447700.0,15.7824,15.789,15.7359,15.7425,447700.0
2007-04-05 14:50:00,23.71,23.73,23.64,23.64,517700.0,15.7425,15.7558,15.6961,15.6961,517700.0
2007-04-05 15:00:00,23.64,23.65,23.55,23.6,636700.0,15.6961,15.7027,15.6363,15.6695,636700.0
2007-04-05 15:10:00,23.59,23.66,23.56,23.58,294800.0,15.6629,15.7093,15.643,15.6562,294800.0
2007-04-05 15:20:00,23.57,23.6,23.52,23.56,396300.0,15.6496,15.6695,15.6164,15.643,396300.0
2007-04-05 15:30:00,23.55,23.58,23.54,23.56,367200.0,15.6363,15.6562,15.6297,15.643,367200.0
2007-04-05 15:40:00,23.57,23.59,23.53,23.58,406000.0,15.6496,15.6629,15.623,15.6562,406000.0
2007-04-05 15:50:00,23.57,23.59,23.49,23.58,787600.0,15.6496,15.6629,15.5965,15.6562,787600.0
2007-04-09 09:30:00,23.76,23.76,23.6,23.63,489600.0,15.7757,15.7757,15.6695,15.6894,489600.0
2007-04-09 09:40:00,23.62,23.63,23.41,23.55,502100.0,15.6828,15.6894,15.5434,15.6363,502100.0
2007-04-09 09:50:00,23.54,23.58,23.5,23.56,345400.0,15.6297,15.6562,15.6031,15.643,345400.0
2007-04-09 10:00:00,23.56,23.57,23.46,23.47,537400.0,15.643,15.6496,15.5766,15.5832,537400.0
2007-04-09 10:10:00,23.47,23.49,23.31,23.32,524600.0,15.5832,15.5965,15.477,15.4836,524600.0
2007-04-09 10:20:00,23.32,23.45,23.3,23.39,265200.0,15.4836,15.5699,15.4703,15.5301,265200.0
2007-04-09 10:30:00,23.39,23.4,23.37,23.38,83100.0,15.5301,15.5367,15.5168,15.5234,83100.0
2007-04-09 10:40:00,23.39,23.48,23.39,23.46,195800.0,15.5301,15.5898,15.5301,15.5766,195800.0
2007-04-09 10:50:00,23.46,23.54,23.45,23.54,122200.0,15.5766,15.6297,15.5699,15.6297,122200.0
2007-04-09 11:00:00,23.54,23.6,23.52,23.58,320400.0,15.6297,15.6695,15.6164,15.6562,320400.0
2007-04-09 11:10:00,23.57,23.58,23.52,23.54,181500.0,15.6496,15.6562,15.6164,15.6297,181500.0
2007-04-09 11:20:00,23.54,23.55,23.52,23.53,93200.0,15.6297,15.6363,15.6164,15.623,93200.0
2007-04-09 11:30:00,23.53,23.56,23.53,23.56,102400.0,15.623,15.643,15.623,15.643,102400.0
2007-04-09 11:40:00,23.56,23.59,23.55,23.58,161600.0,15.643,15.6629,15.6363,15.6562,161600.0
2007-04-09 11:50:00,23.59,23.59,23.56,23.58,118300.0,15.6629,15.6629,15.643,15.6562,118300.0
2007-04-09 12:00:00,23.58,23.6,23.57,23.58,79800.0,15.6562,15.6695,15.6496,15.6562,79800.0
2007-04-09 12:10:00,23.58,23.59,23.58,23.58,46300.0,15.6562,15.6629,15.6562,15.6562,46300.0
2007-04-09 12:20:00,23.59,23.59,23.57,23.57,63700.0,15.6629,15.6629,15.6496,15.6496,63700.0
2007-04-09 12:30:00,23.58,23.62,23.57,23.62,123400.0,15.6562,15.6828,15.6496,15.6828,123400.0
2007-04-09 12:40:00,23.62,23.68,23.61,23.66,254100.0,15.6828,15.7226,15.6761,15.7093,254100.0
2007-04-09 12:50:00,23.66,23.77,23.66,23.68,391200.0,15.7093,15.7824,15.7093,15.7226,391200.0
2007-04-09 13:00:00,23.68,23.69,23.63,23.64,99700.0,15.7226,15.7293,15.6894,15.6961,99700.0
2007-04-09 13:10:00,23.64,23.64,23.6,23.62,94000.0,15.6961,15.6961,15.6695,15.6828,94000.0
2007-04-09 13:20:00,23.63,23.66,23.59,23.59,125300.0,15.6894,15.7093,15.6629,15.6629,125300.0
2007-04-09 13:30:00,23.59,23.6,23.58,23.58,85300.0,15.6629,15.6695,15.6562,15.6562,85300.0
2007-04-09 13:40:00,23.59,23.6,23.57,23.59,124400.0,15.6629,15.6695,15.6496,15.6629,124400.0
2007-04-09 13:50:00,23.6,23.6,23.5,23.5,310800.0,15.6695,15.6695,15.6031,15.6031,310800.0
2007-04-09 14:00:00,23.49,23.53,23.47,23.48,211200.0,15.5965,15.623,15.5832,15.5898,211200.0
2007-04-09 14:10:00,23.48,23.52,23.48,23.49,104900.0,15.5898,15.6164,15.5898,15.5965,104900.0
2007-04-09 14:20:00,23.49,23.5,23.48,23.49,62600.0,15.5965,15.6031,15.5898,15.5965,62600.0
2007-04-09 14:30:00,23.49,23.5,23.48,23.49,77900.0,15.5965,15.6031,15.5898,15.5965,77900.0
2007-04-09 14:40:00,23.49,23.5,23.47,23.48,67800.0,15.5965,15.6031,15.5832,15.5898,67800.0
2007-04-09 14:50:00,23.47,23.51,23.44,23.5,203800.0,15.5832,15.6098,15.5633,15.6031,203800.0
2007-04-09 15:00:00,23.5,23.52,23.5,23.52,119100.0,15.6031,15.6164,15.6031,15.6164,119100.0
2007-04-09 15:10:00,23.51,23.56,23.51,23.56,119600.0,15.6098,15.643,15.6098,15.643,119600.0
2007-04-09 15:20:00,23.56,23.56,23.51,23.51,109500.0,15.643,15.643,15.6098,15.6098,109500.0
2007-04-09 15:30:00,23.51,23.57,23.51,23.57,134500.0,15.6098,15.6496,15.6098,15.6496,134500.0
2007-04-09 15:40:00,23.56,23.57,23.54,23.54,160300.0,15.643,15.6496,15.6297,15.6297,160300.0
2007-04-09 15:50:00,23.54,23.55,23.48,23.51,487300.0,15.6297,15.6363,15.5898,15.6098,487300.0
2007-04-10 09:30:00,23.52,23.83,23.49,23.82,752800.0,15.6164,15.8222,15.5965,15.8156,752800.0
2007-04-10 09:40:00,23.81,23.95,23.75,23.93,1101100.0,15.8089,15.9019,15.7691,15.8886,1101100.0
2007-04-10 09:50:00,23.93,24.04,23.86,23.87,1929700.0,15.8886,15.9617,15.8421,15.8488,1929700.0
2007-04-10 10:00:00,23.87,23.88,23.7,23.75,503900.0,15.8488,15.8554,15.7359,15.7691,503900.0
2007-04-10 10:10:00,23.75,23.85,23.75,23.78,403200.0,15.7691,15.8355,15.7691,15.789,403200.0
2007-04-10 10:20:00,23.78,23.84,23.77,23.81,264600.0,15.789,15.8289,15.7824,15.8089,264600.0
2007-04-10 10:30:00,23.8,23.83,23.74,23.77,333000.0,15.8023,15.8222,15.7625,15.7824,333000.0
2007-04-10 10:40:00,23.77,23.8,23.74,23.79,196700.0,15.7824,15.8023,15.7625,15.7957,196700.0
2007-04-10 10:50:00,23.78,23.84,23.76,23.82,311300.0,15.789,15.8289,15.7757,15.8156,311300.0
2007-04-10 11:00:00,23.82,23.83,23.77,23.78,358000.0,15.8156,15.8222,15.7824,15.789,358000.0
2007-04-10 11:10:00,23.79,23.81,23.78,23.79,355000.0,15.7957,15.8089,15.789,15.7957,355000.0
2007-04-10 11:20:00,23.79,23.8,23.75,23.76,135700.0,15.7957,15.8023,15.7691,15.7757,135700.0
2007-04-10 11:30:00,23.75,23.78,23.7,23.71,259600.0,15.7691,15.789,15.7359,15.7425,259600.0
2007-04-10 11:40:00,23.71,23.79,23.67,23.79,341500.0,15.7425,15.7957,15.716,15.7957,341500.0
2007-04-10 11:50:00,23.78,23.8,23.72,23.73,166500.0,15.789,15.8023,15.7492,15.7558,166500.0
2007-04-10 12:00:00,23.73,23.76,23.73,23.76,98500.0,15.7558,15.7757,15.7558,15.7757,98500.0
2007-04-10 12:10:00,23.75,23.79,23.74,23.74,208400.0,15.7691,15.7957,15.7625,15.7625,208400.0
2007-04-10 12:20:00,23.74,23.76,23.72,23.76,112800.0,15.7625,15.7757,15.7492,15.7757,112800.0
2007-04-10 12:30:00,23.75,23.79,23.73,23.73,301700.0,15.7691,15.7957,15.7558,15.7558,301700.0
2007-04-10 12:40:00,23.72,23.76,23.65,23.69,392800.0,15.7492,15.7757,15.7027,15.7293,392800.0
2007-04-10 12:50:00,23.69,23.7,23.65,23.7,294100.0,15.7293,15.7359,15.7027,15.7359,294100.0
2007-04-10 13:00:00,23.7,23.71,23.68,23.69,176700.0,15.7359,15.7425,15.7226,15.7293,176700.0
2007-04-10 13:10:00,23.68,23.71,23.68,23.7,191700.0,15.7226,15.7425,15.7226,15.7359,191700.0
2007-04-10 13:20:00,23.7,23.74,23.7,23.74,240700.0,15.7359,15.7625,15.7359,15.7625,240700.0
2007-04-10 13:30:00,23.74,23.8,23.73,23.8,225000.0,15.7625,15.8023,15.7558,15.8023,225000.0
2007-04-10 13:40:00,23.8,23.8,23.76,23.8,157100.0,15.8023,15.8023,15.7757,15.8023,157100.0
2007-04-10 13:50:00,23.79,23.81,23.78,23.79,430600.0,15.7957,15.8089,15.789,15.7957,430600.0
2007-04-10 14:00:00,23.79,23.79,23.74,23.76,151000.0,15.7957,15.7957,15.7625,15.7757,151000.0
2007-04-10 14:10:00,23.75,23.8,23.74,23.78,243200.0,15.7691,15.8023,15.7625,15.789,243200.0
2007-04-10 14:20:00,23.77,23.81,23.75,23.76,227500.0,15.7824,15.8089,15.7691,15.7757,227500.0
2007-04-10 14:30:00,23.76,23.8,23.74,23.8,269500.0,15.7757,15.8023,15.7625,15.8023,269500.0
2007-04-10 14:40:00,23.79,23.8,23.76,23.8,191100.0,15.7957,15.8023,15.7757,15.8023,191100.0
2007-04-10 14:50:00,23.79,23.8,23.76,23.77,274600.0,15.7957,15.8023,15.7757,15.7824,274600.0
2007-04-10 15:00:00,23.78,23.79,23.76,23.77,261300.0,15.789,15.7957,15.7757,15.7824,261300.0
2007-04-10 15:10:00,23.77,23.78,23.72,23.74,339200.0,15.7824,15.789,15.7492,15.7625,339200.0
2007-04-10 15:20:00,23.73,23.76,23.73,23.75,245900.0,15.7558,15.7757,15.7558,15.7691,245900.0
2007-04-10 15:30:00,23.75,23.8,23.74,23.77,285800.0,15.7691,15.8023,15.7625,15.7824,285800.0
2007-04-10 15:40:00,23.78,23.8,23.75,23.76,432000.0,15.789,15.8023,15.7691,15.7757,432000.0
2007-04-10 15:50:00,23.77,23.79,23.74,23.77,659100.0,15.7824,15.7957,15.7625,15.7824,659100.0
2007-04-11 09:30:00,23.93,23.98,23.8,23.91,712100.0,15.8886,15.9218,15.8023,15.8753,712100.0
2007-04-11 09:40:00,23.91,23.91,23.79,23.82,931100.0,15.8753,15.8753,15.7957,15.8156,931100.0
2007-04-11 09:50:00,23.82,23.96,23.79,23.95,804600.0,15.8156,15.9085,15.7957,15.9019,804600.0
2007-04-11 10:00:00,23.95,24.02,23.85,23.97,637700.0,15.9019,15.9484,15.8355,15.9152,637700.0
2007-04-11 10:10:00,23.97,24.03,23.95,23.96,561800.0,15.9152,15.955,15.9019,15.9085,561800.0
2007-04-11 10:20:00,23.95,24.0,23.9,23.93,385100.0,15.9019,15.9351,15.8687,15.8886,385100.0
2007-04-11 10:30:00,23.93,24.0,23.93,23.98,323300.0,15.8886,15.9351,15.8886,15.9218,323300.0
2007-04-11 10:40:00,23.98,23.99,23.85,23.9,637300.0,15.9218,15.9285,15.8355,15.8687,637300.0
2007-04-11 10:50:00,23.9,23.9,23.78,23.8,852000.0,15.8687,15.8687,15.789,15.8023,852000.0
2007-04-11 11:00:00,23.81,23.84,23.76,23.77,276900.0,15.8089,15.8289,15.7757,15.7824,276900.0
2007-04-11 11:10:00,23.76,23.83,23.73,23.83,410400.0,15.7757,15.8222,15.7558,15.8222,410400.0
2007-04-11 11:20:00,23.82,23.87,23.82,23.86,351500.0,15.8156,15.8488,15.8156,15.8421,351500.0
2007-04-11 11:30:00,23.86,23.87,23.78,23.84,362900.0,15.8421,15.8488,15.789,15.8289,362900.0
2007-04-11 11:40:00,23.83,23.85,23.79,23.85,259700.0,15.8222,15.8355,15.7957,15.8355,259700.0
2007-04-11 11:50:00,23.84,23.9,23.83,23.89,291700.0,15.8289,15.8687,15.8222,15.8621,291700.0
2007-04-11 12:00:00,23.89,23.98,23.88,23.94,197700.0,15.8621,15.9218,15.8554,15.8953,197700.0
2007-04-11 12:10:00,23.94,23.96,23.92,23.93,424200.0,15.8953,15.9085,15.882,15.8886,424200.0
2007-04-11 12:20:00,23.92,23.93,23.89,23.9,188400.0,15.882,15.8886,15.8621,15.8687,188400.0
2007-04-11 12:30:00,23.9,23.91,23.86,23.89,184100.0,15.8687,15.8753,15.8421,15.8621,184100.0
2007-04-11 12:40:00,23.88,23.92,23.87,23.92,179000.0,15.8554,15.882,15.8488,15.882,179000.0
2007-04-11 12:50:00,23.92,23.94,23.89,23.89,287400.0,15.882,15.8953,15.8621,15.8621,287400.0
2007-04-11 13:00:00,23.89,23.97,23.87,23.96,180700.0,15.8621,15.9152,15.8488,15.9085,180700.0
2007-04-11 13:10:00,23.97,24.01,23.95,23.97,324800.0,15.9152,15.9417,15.9019,15.9152,324800.0
2007-04-11 13:20:00,23.97,24.0,23.93,23.98,228100.0,15.9152,15.9351,15.8886,15.9218,228100.0
2007-04-11 13:30:00,23.99,24.0,23.98,23.98,234700.0,15.9285,15.9351,15.9218,15.9218,234700.0
2007-04-11 13:40:00,23.98,24.0,23.97,23.98,64700.0,15.9218,15.9351,15.9152,15.9218,64700.0
2007-04-11 13:50:00,23.97,23.97,23.93,23.94,106300.0,15.9152,15.9152,15.8886,15.8953,106300.0
2007-04-11 14:00:00,23.93,23.93,23.74,23.8,468200.0,15.8886,15.8886,15.7625,15.8023,468200.0
2007-04-11 14:10:00,23.8,23.87,23.77,23.8,300500.0,15.8023,15.8488,15.7824,15.8023,300500.0
2007-04-11 14:20:00,23.8,23.84,23.79,23.82,229000.0,15.8023,15.8289,15.7957,15.8156,229000.0
2007-04-11 14:30:00,23.82,23.82,23.73,23.79,419200.0,15.8156,15.8156,15.7558,15.7957,419200.0
2007-04-11 14:40:00,23.79,23.79,23.73,23.74,235600.0,15.7957,15.7957,15.7558,15.7625,235600.0
2007-04-11 14:50:00,23.74,23.84,23.73,23.82,362400.0,15.7625,15.8289,15.7558,15.8156,362400.0
2007-04-11 15:00:00,23.81,23.83,23.78,23.78,183800.0,15.8089,15.8222,15.789,15.789,183800.0
2007-04-11 15:10:00,23.79,23.85,23.77,23.82,245700.0,15.7957,15.8355,15.7824,15.8156,245700.0
2007-04-11 15:20:00,23.83,23.84,23.77,23.77,272500.0,15.8222,15.8289,15.7824,15.7824,272500.0
2007-04-11 15:30:00,23.77,23.79,23.72,23.73,357200.0,15.7824,15.7957,15.7492,15.7558,357200.0
2007-04-11 15:40:00,23.73,23.79,23.71,23.75,422400.0,15.7558,15.7957,15.7425,15.7691,422400.0
2007-04-11 15:50:00,23.76,23.78,23.7,23.71,652800.0,15.7757,15.789,15.7359,15.7425,652800.0
2007-04-12 09:30:00,23.59,23.63,23.51,23.53,660500.0,15.6629,15.6894,15.6098,15.623,660500.0
2007-04-12 09:40:00,23.53,23.57,23.37,23.45,980800.0,15.623,15.6496,15.5168,15.5699,980800.0
2007-04-12 09:50:00,23.45,23.61,23.44,23.54,635900.0,15.5699,15.6761,15.5633,15.6297,635900.0
2007-04-12 10:00:00,23.54,23.67,23.54,23.6,516700.0,15.6297,15.716,15.6297,15.6695,516700.0
2007-04-12 10:10:00,23.6,23.64,23.57,23.64,314400.0,15.6695,15.6961,15.6496,15.6961,314400.0
2007-04-12 10:20:00,23.64,23.73,23.63,23.68,440100.0,15.6961,15.7558,15.6894,15.7226,440100.0
2007-04-12 10:30:00,23.68,23.68,23.59,23.59,264000.0,15.7226,15.7226,15.6629,15.6629,264000.0
2007-04-12 10:40:00,23.59,23.68,23.58,23.62,332800.0,15.6629,15.7226,15.6562,15.6828,332800.0
2007-04-12 10:50:00,23.62,23.69,23.61,23.69,258200.0,15.6828,15.7293,15.6761,15.7293,258200.0
2007-04-12 11:00:00,23.68,23.75,23.68,23.72,246700.0,15.7226,15.7691,15.7226,15.7492,246700.0
2007-04-12 11:10:00,23.72,23.73,23.62,23.63,240800.0,15.7492,15.7558,15.6828,15.6894,240800.0
2007-04-12 11:20:00,23.63,23.64,23.59,23.61,266000.0,15.6894,15.6961,15.6629,15.6761,266000.0
2007-04-12 11:30:00,23.61,23.66,23.59,23.63,185400.0,15.6761,15.7093,15.6629,15.6894,185400.0
2007-04-12 11:40:00,23.63,23.64,23.61,23.61,68700.0,15.6894,15.6961,15.6761,15.6761,68700.0
2007-04-12 11:50:00,23.61,23.67,23.61,23.65,149900.0,15.6761,15.716,15.6761,15.7027,149900.0
2007-04-12 12:00:00,23.65,23.78,23.65,23.75,254900.0,15.7027,15.789,15.7027,15.7691,254900.0
2007-04-12 12:10:00,23.75,23.79,23.75,23.76,144000.0,15.7691,15.7957,15.7691,15.7757,144000.0
2007-04-12 12:20:00,23.76,23.76,23.73,23.74,89800.0,15.7757,15.7757,15.7558,15.7625,89800.0
2007-04-12 12:30:00,23.74,23.78,23.68,23.76,304400.0,15.7625,15.789,15.7226,15.7757,304400.0
2007-04-12 12:40:00,23.77,23.8,23.72,23.76,295900.0,15.7824,15.8023,15.7492,15.7757,295900.0
2007-04-12 12:50:00,23.76,23.79,23.73,23.76,215300.0,15.7757,15.7957,15.7558,15.7757,215300.0
2007-04-12 13:00:00,23.75,23.8,23.75,23.77,238400.0,15.7691,15.8023,15.7691,15.7824,238400.0
2007-04-12 13:10:00,23.77,23.79,23.74,23.77,120300.0,15.7824,15.7957,15.7625,15.7824,120300.0
2007-04-12 13:20:00,23.77,23.81,23.76,23.8,181500.0,15.7824,15.8089,15.7757,15.8023,181500.0
2007-04-12 13:30:00,23.8,23.9,23.8,23.86,391800.0,15.8023,15.8687,15.8023,15.8421,391800.0
2007-04-12 13:40:00,23.85,23.86,23.8,23.81,300700.0,15.8355,15.8421,15.8023,15.8089,300700.0
2007-04-12 13:50:00,23.81,23.85,23.8,23.8,115200.0,15.8089,15.8355,15.8023,15.8023,115200.0
2007-04-12 14:00:00,23.8,23.84,23.77,23.78,154900.0,15.8023,15.8289,15.7824,15.789,154900.0
2007-04-12 14:10:00,23.77,23.82,23.75,23.75,163000.0,15.7824,15.8156,15.7691,15.7691,163000.0
2007-04-12 14:20:00,23.75,23.77,23.73,23.77,340100.0,15.7691,15.7824,15.7558,15.7824,340100.0
2007-04-12 14:30:00,23.77,23.78,23.74,23.74,348500.0,15.7824,15.789,15.7625,15.7625,348500.0
2007-04-12 14:40:00,23.73,23.77,23.73,23.74,179500.0,15.7558,15.7824,15.7558,15.7625,179500.0
2007-04-12 14:50:00,23.74,23.75,23.7,23.72,176400.0,15.7625,15.7691,15.7359,15.7492,176400.0
2007-04-12 15:00:00,23.71,23.75,23.71,23.75,104500.0,15.7425,15.7691,15.7425,15.7691,104500.0
2007-04-12 15:10:00,23.74,23.76,23.73,23.73,237400.0,15.7625,15.7757,15.7558,15.7558,237400.0
2007-04-12 15:20:00,23.73,23.75,23.73,23.74,222900.0,15.7558,15.7691,15.7558,15.7625,222900.0
2007-04-12 15:30:00,23.74,23.84,23.74,23.82,634000.0,15.7625,15.8289,15.7625,15.8156,634000.0
2007-04-12 15:40:00,23.82,23.86,23.77,23.85,412500.0,15.8156,15.8421,15.7824,15.8355,412500.0
2007-04-12 15:50:00,23.85,23.87,23.75,23.83,797300.0,15.8355,15.8488,15.7691,15.8222,797300.0
2007-04-13 09:30:00,24.0,24.0,23.66,23.68,580100.0,15.9351,15.9351,15.7093,15.7226,580100.0
2007-04-13 09:40:00,23.68,23.83,23.67,23.78,417800.0,15.7226,15.8222,15.716,15.789,417800.0
2007-04-13 09:50:00,23.78,23.81,23.65,23.66,298800.0,15.789,15.8089,15.7027,15.7093,298800.0
2007-04-13 10:00:00,23.66,23.66,23.53,23.56,432500.0,15.7093,15.7093,15.623,15.643,432500.0
2007-04-13 10:10:00,23.56,23.65,23.55,23.57,306500.0,15.643,15.7027,15.6363,15.6496,306500.0
2007-04-13 10:20:00,23.57,23.69,23.57,23.65,384300.0,15.6496,15.7293,15.6496,15.7027,384300.0
2007-04-13 10:30:00,23.64,23.67,23.57,23.66,273100.0,15.6961,15.716,15.6496,15.7093,273100.0
2007-04-13 10:40:00,23.66,23.68,23.61,23.63,189100.0,15.7093,15.7226,15.6761,15.6894,189100.0
2007-04-13 10:50:00,23.62,23.63,23.58,23.62,197400.0,15.6828,15.6894,15.6562,15.6828,197400.0
2007-04-13 11:00:00,23.62,23.66,23.61,23.64,105700.0,15.6828,15.7093,15.6761,15.6961,105700.0
2007-04-13 11:10:00,23.64,23.64,23.61,23.64,106900.0,15.6961,15.6961,15.6761,15.6961,106900.0
2007-04-13 11:20:00,23.64,23.68,23.64,23.67,98200.0,15.6961,15.7226,15.6961,15.716,98200.0
2007-04-13 11:30:00,23.67,23.68,23.65,23.67,118300.0,15.716,15.7226,15.7027,15.716,118300.0
2007-04-13 11:40:00,23.67,23.7,23.64,23.69,132800.0,15.716,15.7359,15.6961,15.7293,132800.0
2007-04-13 11:50:00,23.69,23.73,23.67,23.68,121500.0,15.7293,15.7558,15.716,15.7226,121500.0
2007-04-13 12:00:00,23.69,23.69,23.66,23.67,56300.0,15.7293,15.7293,15.7093,15.716,56300.0
2007-04-13 12:10:00,23.68,23.69,23.65,23.65,99600.0,15.7226,15.7293,15.7027,15.7027,99600.0
2007-04-13 12:20:00,23.65,23.68,23.65,23.68,89300.0,15.7027,15.7226,15.7027,15.7226,89300.0
2007-04-13 12:30:00,23.67,23.71,23.66,23.7,118300.0,15.716,15.7425,15.7093,15.7359,118300.0
2007-04-13 12:40:00,23.69,23.7,23.65,23.67,100100.0,15.7293,15.7359,15.7027,15.716,100100.0
2007-04-13 12:50:00,23.67,23.71,23.67,23.7,179800.0,15.716,15.7425,15.716,15.7359,179800.0
2007-04-13 13:00:00,23.7,23.71,23.69,23.7,130300.0,15.7359,15.7425,15.7293,15.7359,130300.0
2007-04-13 13:10:00,23.69,23.7,23.68,23.68,109300.0,15.7293,15.7359,15.7226,15.7226,109300.0
2007-04-13 13:20:00,23.68,23.69,23.66,23.68,74000.0,15.7226,15.7293,15.7093,15.7226,74000.0
2007-04-13 13:30:00,23.67,23.76,23.66,23.73,232700.0,15.716,15.7757,15.7093,15.7558,232700.0
2007-04-13 13:40:00,23.73,23.75,23.72,23.72,77200.0,15.7558,15.7691,15.7492,15.7492,77200.0
2007-04-13 13:50:00,23.72,23.74,23.71,23.72,100800.0,15.7492,15.7625,15.7425,15.7492,100800.0
2007-04-13 14:00:00,23.72,23.73,23.71,23.72,92100.0,15.7492,15.7558,15.7425,15.7492,92100.0
2007-04-13 14:10:00,23.72,23.74,23.71,23.72,102100.0,15.7492,15.7625,15.7425,15.7492,102100.0
2007-04-13 14:20:00,23.73,23.73,23.68,23.69,150900.0,15.7558,15.7558,15.7226,15.7293,150900.0
2007-04-13 14:30:00,23.69,23.7,23.65,23.67,118600.0,15.7293,15.7359,15.7027,15.716,118600.0
2007-04-13 14:40:00,23.67,23.84,23.66,23.82,542900.0,15.716,15.8289,15.7093,15.8156,542900.0
2007-04-13 14:50:00,23.82,23.82,23.76,23.77,305200.0,15.8156,15.8156,15.7757,15.7824,305200.0
2007-04-13 15:00:00,23.77,23.81,23.74,23.78,165300.0,15.7824,15.8089,15.7625,15.789,165300.0
2007-04-13 15:10:00,23.77,23.8,23.75,23.79,138800.0,15.7824,15.8023,15.7691,15.7957,138800.0
2007-04-13 15:20:00,23.79,23.79,23.76,23.77,123500.0,15.7957,15.7957,15.7757,15.7824,123500.0
2007-04-13 15:30:00,23.77,23.78,23.74,23.75,262100.0,15.7824,15.789,15.7625,15.7691,262100.0
2007-04-13 15:40:00,23.74,23.78,23.74,23.78,225400.0,15.7625,15.789,15.7625,15.789,225400.0
2007-04-13 15:50:00,23.78,23.79,23.73,23.73,464900.0,15.789,15.7957,15.7558,15.7558,464900.0
2007-04-16 09:30:00,23.89,23.97,23.85,23.93,500100.0,15.8621,15.9152,15.8355,15.8886,500100.0
2007-04-16 09:40:00,23.93,23.98,23.88,23.89,549600.0,15.8886,15.9218,15.8554,15.8621,549600.0
2007-04-16 09:50:00,23.88,23.91,23.77,23.89,547800.0,15.8554,15.8753,15.7824,15.8621,547800.0
2007-04-16 10:00:00,23.89,23.89,23.8,23.84,434100.0,15.8621,15.8621,15.8023,15.8289,434100.0
2007-04-16 10:10:00,23.85,23.86,23.77,23.77,537800.0,15.8355,15.8421,15.7824,15.7824,537800.0
2007-04-16 10:20:00,23.77,23.81,23.75,23.77,191300.0,15.7824,15.8089,15.7691,15.7824,191300.0
2007-04-16 10:30:00,23.77,23.81,23.73,23.78,221200.0,15.7824,15.8089,15.7558,15.789,221200.0
2007-04-16 10:40:00,23.78,23.82,23.77,23.79,173300.0,15.789,15.8156,15.7824,15.7957,173300.0
2007-04-16 10:50:00,23.8,23.85,23.79,23.84,158000.0,15.8023,15.8355,15.7957,15.8289,158000.0
2007-04-16 11:00:00,23.84,23.88,23.8,23.87,188200.0,15.8289,15.8554,15.8023,15.8488,188200.0
2007-04-16 11:10:00,23.86,23.91,23.86,23.9,192300.0,15.8421,15.8753,15.8421,15.8687,192300.0
2007-04-16 11:20:00,23.9,23.91,23.86,23.91,217000.0,15.8687,15.8753,15.8421,15.8753,217000.0
2007-04-16 11:30:00,23.91,23.95,23.88,23.94,264200.0,15.8753,15.9019,15.8554,15.8953,264200.0
2007-04-16 11:40:00,23.94,23.97,23.93,23.96,174600.0,15.8953,15.9152,15.8886,15.9085,174600.0
2007-04-16 11:50:00,23.96,23.97,23.93,23.94,498800.0,15.9085,15.9152,15.8886,15.8953,498800.0
2007-04-16 12:00:00,23.95,23.99,23.94,23.98,251200.0,15.9019,15.9285,15.8953,15.9218,251200.0
2007-04-16 12:10:00,23.99,23.99,23.96,23.98,617900.0,15.9285,15.9285,15.9085,15.9218,617900.0
2007-04-16 12:20:00,23.98,23.99,23.93,23.93,196400.0,15.9218,15.9285,15.8886,15.8886,196400.0
2007-04-16 12:30:00,23.94,23.99,23.93,23.98,153400.0,15.8953,15.9285,15.8886,15.9218,153400.0
2007-04-16 12:40:00,23.98,23.99,23.97,23.97,103200.0,15.9218,15.9285,15.9152,15.9152,103200.0
2007-04-16 12:50:00,23.97,23.97,23.93,23.95,138300.0,15.9152,15.9152,15.8886,15.9019,138300.0
2007-04-16 13:00:00,23.95,23.97,23.95,23.96,64000.0,15.9019,15.9152,15.9019,15.9085,64000.0
2007-04-16 13:10:00,23.97,24.02,23.96,23.99,440000.0,15.9152,15.9484,15.9085,15.9285,440000.0
2007-04-16 13:20:00,24.0,24.04,23.99,24.01,267700.0,15.9351,15.9617,15.9285,15.9417,267700.0
2007-04-16 13:30:00,24.01,24.05,24.01,24.05,207100.0,15.9417,15.9683,15.9417,15.9683,207100.0
2007-04-16 13:40:00,24.04,24.05,23.98,24.0,89400.0,15.9617,15.9683,15.9218,15.9351,89400.0
2007-04-16 13:50:00,24.0,24.01,23.95,23.97,248700.0,15.9351,15.9417,15.9019,15.9152,248700.0
2007-04-16 14:00:00,23.97,24.0,23.95,24.0,194100.0,15.9152,15.9351,15.9019,15.9351,194100.0
2007-04-16 14:10:00,24.0,24.0,23.97,23.99,87200.0,15.9351,15.9351,15.9152,15.9285,87200.0
2007-04-16 14:20:00,23.99,23.99,23.97,23.98,89000.0,15.9285,15.9285,15.9152,15.9218,89000.0
2007-04-16 14:30:00,23.98,24.0,23.98,23.99,107200.0,15.9218,15.9351,15.9218,15.9285,107200.0
2007-04-16 14:40:00,23.99,24.0,23.99,24.0,92700.0,15.9285,15.9351,15.9285,15.9351,92700.0
2007-04-16 14:50:00,23.99,24.01,23.99,24.0,112900.0,15.9285,15.9417,15.9285,15.9351,112900.0
2007-04-16 15:00:00,24.0,24.01,23.96,23.98,399100.0,15.9351,15.9417,15.9085,15.9218,399100.0
2007-04-16 15:10:00,23.98,24.0,23.97,23.98,205300.0,15.9218,15.9351,15.9152,15.9218,205300.0
2007-04-16 15:20:00,23.98,23.99,23.97,23.99,212700.0,15.9218,15.9285,15.9152,15.9285,212700.0
2007-04-16 15:30:00,23.99,24.0,23.96,23.96,269400.0,15.9285,15.9351,15.9085,15.9085,269400.0
2007-04-16 15:40:00,23.96,23.99,23.95,23.99,371600.0,15.9085,15.9285,15.9019,15.9285,371600.0
2007-04-16 15:50:00,23.99,24.02,23.98,24.01,392000.0,15.9285,15.9484,15.9218,15.9417,392000.0
2007-04-17 09:30:00,24.0,24.01,23.86,23.91,530300.0,15.9351,15.9417,15.8421,15.8753,530300.0
2007-04-17 09:40:00,23.91,23.92,23.85,23.9,204600.0,15.8753,15.882,15.8355,15.8687,204600.0
2007-04-17 09:50:00,23.9,23.93,23.88,23.89,344300.0,15.8687,15.8886,15.8554,15.8621,344300.0
2007-04-17 10:00:00,23.89,23.95,23.87,23.93,319000.0,15.8621,15.9019,15.8488,15.8886,319000.0
2007-04-17 10:10:00,23.93,23.96,23.92,23.94,188800.0,15.8886,15.9085,15.882,15.8953,188800.0
2007-04-17 10:20:00,23.93,23.96,23.75,23.77,638200.0,15.8886,15.9085,15.7691,15.7824,638200.0
2007-04-17 10:30:00,23.78,23.82,23.76,23.82,487000.0,15.789,15.8156,15.7757,15.8156,487000.0
2007-04-17 10:40:00,23.82,23.82,23.79,23.8,219800.0,15.8156,15.8156,15.7957,15.8023,219800.0
2007-04-17 10:50:00,23.8,23.82,23.77,23.78,406700.0,15.8023,15.8156,15.7824,15.789,406700.0
2007-04-17 11:00:00,23.78,23.79,23.77,23.78,127100.0,15.789,15.7957,15.7824,15.789,127100.0
2007-04-17 11:10:00,23.78,23.81,23.77,23.79,290200.0,15.789,15.8089,15.7824,15.7957,290200.0
2007-04-17 11:20:00,23.78,23.79,23.69,23.7,632800.0,15.789,15.7957,15.7293,15.7359,632800.0
2007-04-17 11:30:00,23.7,23.72,23.65,23.72,528700.0,15.7359,15.7492,15.7027,15.7492,528700.0
2007-04-17 11:40:00,23.71,23.74,23.7,23.72,290000.0,15.7425,15.7625,15.7359,15.7492,290000.0
2007-04-17 11:50:00,23.72,23.72,23.66,23.68,454400.0,15.7492,15.7492,15.7093,15.7226,454400.0
2007-04-17 12:00:00,23.68,23.7,23.67,23.67,110200.0,15.7226,15.7359,15.716,15.716,110200.0
2007-04-17 12:10:00,23.68,23.68,23.58,23.59,673800.0,15.7226,15.7226,15.6562,15.6629,673800.0
2007-04-17 12:20:00,23.6,23.61,23.55,23.56,351500.0,15.6695,15.6761,15.6363,15.643,351500.0
2007-04-17 12:30:00,23.56,23.6,23.56,23.59,224600.0,15.643,15.6695,15.643,15.6629,224600.0
2007-04-17 12:40:00,23.59,23.6,23.57,23.58,229400.0,15.6629,15.6695,15.6496,15.6562,229400.0
2007-04-17 12:50:00,23.57,23.59,23.57,23.58,202500.0,15.6496,15.6629,15.6496,15.6562,202500.0
2007-04-17 13:00:00,23.58,23.63,23.57,23.59,218400.0,15.6562,15.6894,15.6496,15.6629,218400.0
2007-04-17 13:10:00,23.59,23.59,23.56,23.57,163600.0,15.6629,15.6629,15.643,15.6496,163600.0
2007-04-17 13:20:00,23.58,23.59,23.56,23.59,106400.0,15.6562,15.6629,15.643,15.6629,106400.0
2007-04-17 13:30:00,23.59,23.6,23.58,23.59,98400.0,15.6629,15.6695,15.6562,15.6629,98400.0
2007-04-17 13:40:00,23.59,23.62,23.58,23.61,364200.0,15.6629,15.6828,15.6562,15.6761,364200.0
2007-04-17 13:50:00,23.61,23.64,23.58,23.6,215400.0,15.6761,15.6961,15.6562,15.6695,215400.0
2007-04-17 14:00:00,23.6,23.64,23.59,23.61,170700.0,15.6695,15.6961,15.6629,15.6761,170700.0
2007-04-17 14:10:00,23.61,23.68,23.59,23.65,371800.0,15.6761,15.7226,15.6629,15.7027,371800.0
2007-04-17 14:20:00,23.65,23.74,23.64,23.74,221000.0,15.7027,15.7625,15.6961,15.7625,221000.0
2007-04-17 14:30:00,23.74,23.75,23.69,23.7,391100.0,15.7625,15.7691,15.7293,15.7359,391100.0
2007-04-17 14:40:00,23.7,23.73,23.69,23.7,174800.0,15.7359,15.7558,15.7293,15.7359,174800.0
2007-04-17 14:50:00,23.7,23.73,23.68,23.69,177700.0,15.7359,15.7558,15.7226,15.7293,177700.0
2007-04-17 15:00:00,23.68,23.7,23.66,23.67,187100.0,15.7226,15.7359,15.7093,15.716,187100.0
2007-04-17 15:10:00,23.66,23.69,23.58,23.67,408200.0,15.7093,15.7293,15.6562,15.716,408200.0
2007-04-17 15:20:00,23.66,23.68,23.63,23.67,307600.0,15.7093,15.7226,15.6894,15.716,307600.0
2007-04-17 15:30:00,23.68,23.69,23.65,23.65,331400.0,15.7226,15.7293,15.7027,15.7027,331400.0
2007-04-17 15:40:00,23.66,23.68,23.64,23.66,397700.0,15.7093,15.7226,15.6961,15.7093,397700.0
2007-04-17 15:50:00,23.66,23.7,23.66,23.68,469800.0,15.7093,15.7359,15.7093,15.7226,469800.0
2007-04-18 09:30:00,23.4,23.43,23.2,23.25,1047400.0,15.5367,15.5566,15.4039,15.4371,1047400.0
2007-04-18 09:40:00,23.25,23.56,23.23,23.53,1260600.0,15.4371,15.643,15.4238,15.623,1260600.0
2007-04-18 09:50:00,23.52,23.54,23.46,23.49,655600.0,15.6164,15.6297,15.5766,15.5965,655600.0
2007-04-18 10:00:00,23.49,23.53,23.34,23.34,521800.0,15.5965,15.623,15.4969,15.4969,521800.0
2007-04-18 10:10:00,23.34,23.48,23.29,23.47,388000.0,15.4969,15.5898,15.4637,15.5832,388000.0
2007-04-18 10:20:00,23.48,23.57,23.45,23.48,565800.0,15.5898,15.6496,15.5699,15.5898,565800.0
2007-04-18 10:30:00,23.48,23.56,23.43,23.55,557100.0,15.5898,15.643,15.5566,15.6363,557100.0
2007-04-18 10:40:00,23.54,23.59,23.52,23.57,431900.0,15.6297,15.6629,15.6164,15.6496,431900.0
2007-04-18 10:50:00,23.57,23.62,23.49,23.5,368300.0,15.6496,15.6828,15.5965,15.6031,368300.0
2007-04-18 11:00:00,23.5,23.56,23.47,23.5,534000.0,15.6031,15.643,15.5832,15.6031,534000.0
2007-04-18 11:10:00,23.5,23.58,23.49,23.57,307400.0,15.6031,15.6562,15.5965,15.6496,307400.0
2007-04-18 11:20:00,23.57,23.65,23.54,23.64,404300.0,15.6496,15.7027,15.6297,15.6961,404300.0
2007-04-18 11:30:00,23.64,23.71,23.62,23.7,388700.0,15.6961,15.7425,15.6828,15.7359,388700.0
2007-04-18 11:40:00,23.7,23.7,23.5,23.65,226300.0,15.7359,15.7359,15.6031,15.7027,226300.0
2007-04-18 11:50:00,23.66,23.71,23.65,23.68,96800.0,15.7093,15.7425,15.7027,15.7226,96800.0
2007-04-18 12:00:00,23.69,23.7,23.63,23.63,243400.0,15.7293,15.7359,15.6894,15.6894,243400.0
2007-04-18 12:10:00,23.63,23.64,23.6,23.63,124400.0,15.6894,15.6961,15.6695,15.6894,124400.0
2007-04-18 12:20:00,23.63,23.71,23.63,23.69,127900.0,15.6894,15.7425,15.6894,15.7293,127900.0
2007-04-18 12:30:00,23.69,23.73,23.67,23.68,173100.0,15.7293,15.7558,15.716,15.7226,173100.0
2007-04-18 12:40:00,23.68,23.71,23.65,23.66,133700.0,15.7226,15.7425,15.7027,15.7093,133700.0
2007-04-18 12:50:00,23.66,23.73,23.66,23.7,224300.0,15.7093,15.7558,15.7093,15.7359,224300.0
2007-04-18 13:00:00,23.69,23.72,23.67,23.7,173800.0,15.7293,15.7492,15.716,15.7359,173800.0
2007-04-18 13:10:00,23.7,23.72,23.68,23.72,152600.0,15.7359,15.7492,15.7226,15.7492,152600.0
2007-04-18 13:20:00,23.72,23.75,23.71,23.72,188300.0,15.7492,15.7691,15.7425,15.7492,188300.0
2007-04-18 13:30:00,23.73,23.73,23.69,23.72,162900.0,15.7558,15.7558,15.7293,15.7492,162900.0
2007-04-18 13:40:00,23.72,23.75,23.7,23.75,98700.0,15.7492,15.7691,15.7359,15.7691,98700.0
2007-04-18 13:50:00,23.75,23.77,23.74,23.77,158500.0,15.7691,15.7824,15.7625,15.7824,158500.0
2007-04-18 14:00:00,23.77,23.79,23.76,23.77,113200.0,15.7824,15.7957,15.7757,15.7824,113200.0
2007-04-18 14:10:00,23.78,23.78,23.75,23.77,119100.0,15.789,15.789,15.7691,15.7824,119100.0
2007-04-18 14:20:00,23.76,23.83,23.76,23.82,168600.0,15.7757,15.8222,15.7757,15.8156,168600.0
2007-04-18 14:30:00,23.82,23.84,23.79,23.8,122500.0,15.8156,15.8289,15.7957,15.8023,122500.0
2007-04-18 14:40:00,23.8,23.81,23.7,23.74,153300.0,15.8023,15.8089,15.7359,15.7625,153300.0
2007-04-18 14:50:00,23.74,23.79,23.73,23.79,135900.0,15.7625,15.7957,15.7558,15.7957,135900.0
2007-04-18 15:00:00,23.79,23.79,23.75,23.77,672800.0,15.7957,15.7957,15.7691,15.7824,672800.0
2007-04-18 15:10:00,23.77,23.79,23.74,23.78,323200.0,15.7824,15.7957,15.7625,15.789,323200.0
2007-04-18 15:20:00,23.77,23.79,23.73,23.78,233300.0,15.7824,15.7957,15.7558,15.789,233300.0
2007-04-18 15:30:00,23.78,23.78,23.74,23.75,160800.0,15.789,15.789,15.7625,15.7691,160800.0
2007-04-18 15:40:00,23.74,23.78,23.67,23.72,523700.0,15.7625,15.789,15.716,15.7492,523700.0
2007-04-18 15:50:00,23.71,23.73,23.63,23.63,460300.0,15.7425,15.7558,15.6894,15.6894,460300.0
2007-04-19 09:30:00,23.75,23.75,23.43,23.48,381000.0,15.7691,15.7691,15.5566,15.5898,381000.0
2007-04-19 09:40:00,23.48,23.5,23.42,23.49,276100.0,15.5898,15.6031,15.55,15.5965,276100.0
2007-04-19 09:50:00,23.49,23.63,23.47,23.58,450400.0,15.5965,15.6894,15.5832,15.6562,450400.0
2007-04-19 10:00:00,23.57,23.65,23.57,23.59,353600.0,15.6496,15.7027,15.6496,15.6629,353600.0
2007-04-19 10:10:00,23.58,23.6,23.55,23.59,261600.0,15.6562,15.6695,15.6363,15.6629,261600.0
2007-04-19 10:20:00,23.59,23.66,23.58,23.62,377300.0,15.6629,15.7093,15.6562,15.6828,377300.0
2007-04-19 10:30:00,23.62,23.63,23.51,23.57,779800.0,15.6828,15.6894,15.6098,15.6496,779800.0
2007-04-19 10:40:00,23.57,23.58,23.51,23.54,218100.0,15.6496,15.6562,15.6098,15.6297,218100.0
2007-04-19 10:50:00,23.54,23.54,23.49,23.53,256400.0,15.6297,15.6297,15.5965,15.623,256400.0
2007-04-19 11:00:00,23.53,23.55,23.49,23.51,156000.0,15.623,15.6363,15.5965,15.6098,156000.0
2007-04-19 11:10:00,23.52,23.61,23.51,23.54,160500.0,15.6164,15.6761,15.6098,15.6297,160500.0
2007-04-19 11:20:00,23.54,23.6,23.54,23.54,171900.0,15.6297,15.6695,15.6297,15.6297,171900.0
2007-04-19 11:30:00,23.54,23.57,23.52,23.57,173100.0,15.6297,15.6496,15.6164,15.6496,173100.0
2007-04-19 11:40:00,23.57,23.6,23.55,23.56,123100.0,15.6496,15.6695,15.6363,15.643,123100.0
2007-04-19 11:50:00,23.55,23.56,23.5,23.53,196800.0,15.6363,15.643,15.6031,15.623,196800.0
2007-04-19 12:00:00,23.52,23.52,23.49,23.5,180600.0,15.6164,15.6164,15.5965,15.6031,180600.0
2007-04-19 12:10:00,23.5,23.52,23.5,23.51,246200.0,15.6031,15.6164,15.6031,15.6098,246200.0
2007-04-19 12:20:00,23.51,23.55,23.51,23.55,104400.0,15.6098,15.6363,15.6098,15.6363,104400.0
2007-04-19 12:30:00,23.55,23.56,23.52,23.52,130500.0,15.6363,15.643,15.6164,15.6164,130500.0
2007-04-19 12:40:00,23.52,23.56,23.52,23.56,82800.0,15.6164,15.643,15.6164,15.643,82800.0
2007-04-19 12:50:00,23.56,23.59,23.56,23.59,107600.0,15.643,15.6629,15.643,15.6629,107600.0
2007-04-19 13:00:00,23.59,23.61,23.57,23.6,226400.0,15.6629,15.6761,15.6496,15.6695,226400.0
2007-04-19 13:10:00,23.6,23.61,23.59,23.61,71100.0,15.6695,15.6761,15.6629,15.6761,71100.0
2007-04-19 13:20:00,23.61,23.63,23.6,23.61,87100.0,15.6761,15.6894,15.6695,15.6761,87100.0
2007-04-19 13:30:00,23.61,23.62,23.57,23.57,87800.0,15.6761,15.6828,15.6496,15.6496,87800.0
2007-04-19 13:40:00,23.57,23.58,23.55,23.57,80400.0,15.6496,15.6562,15.6363,15.6496,80400.0
2007-04-19 13:50:00,23.57,23.62,23.56,23.6,76900.0,15.6496,15.6828,15.643,15.6695,76900.0
2007-04-19 14:00:00,23.59,23.59,23.51,23.52,204700.0,15.6629,15.6629,15.6098,15.6164,204700.0
2007-04-19 14:10:00,23.53,23.55,23.46,23.48,225300.0,15.623,15.6363,15.5766,15.5898,225300.0
2007-04-19 14:20:00,23.48,23.49,23.45,23.49,128000.0,15.5898,15.5965,15.5699,15.5965,128000.0
2007-04-19 14:30:00,23.49,23.52,23.48,23.51,131200.0,15.5965,15.6164,15.5898,15.6098,131200.0
2007-04-19 14:40:00,23.51,23.52,23.48,23.5,128400.0,15.6098,15.6164,15.5898,15.6031,128400.0
2007-04-19 14:50:00,23.5,23.52,23.49,23.49,91400.0,15.6031,15.6164,15.5965,15.5965,91400.0
2007-04-19 15:00:00,23.5,23.5,23.47,23.5,146400.0,15.6031,15.6031,15.5832,15.6031,146400.0
2007-04-19 15:10:00,23.5,23.51,23.49,23.49,134400.0,15.6031,15.6098,15.5965,15.5965,134400.0
2007-04-19 15:20:00,23.5,23.55,23.49,23.54,211100.0,15.6031,15.6363,15.5965,15.6297,211100.0
2007-04-19 15:30:00,23.55,23.55,23.49,23.5,348600.0,15.6363,15.6363,15.5965,15.6031,348600.0
2007-04-19 15:40:00,23.51,23.54,23.5,23.52,209400.0,15.6098,15.6297,15.6031,15.6164,209400.0
2007-04-19 15:50:00,23.53,23.57,23.51,23.56,590400.0,15.623,15.6496,15.6098,15.643,590400.0
2007-04-20 09:30:00,23.85,23.85,23.59,23.62,1937400.0,15.8355,15.8355,15.6629,15.6828,1937400.0
2007-04-20 09:40:00,23.62,23.66,23.5,23.57,577900.0,15.6828,15.7093,15.6031,15.6496,577900.0
2007-04-20 09:50:00,23.57,23.59,23.25,23.28,1320300.0,15.6496,15.6629,15.4371,15.457,1320300.0
2007-04-20 10:00:00,23.27,23.34,23.19,23.22,766900.0,15.4504,15.4969,15.3973,15.4172,766900.0
2007-04-20 10:10:00,23.22,23.38,23.2,23.37,622300.0,15.4172,15.5234,15.4039,15.5168,622300.0
2007-04-20 10:20:00,23.37,23.41,23.36,23.38,505000.0,15.5168,15.5434,15.5102,15.5234,505000.0
2007-04-20 10:30:00,23.38,23.39,23.31,23.31,688600.0,15.5234,15.5301,15.477,15.477,688600.0
2007-04-20 10:40:00,23.32,23.33,23.27,23.27,464600.0,15.4836,15.4902,15.4504,15.4504,464600.0
2007-04-20 10:50:00,23.27,23.28,23.21,23.23,477700.0,15.4504,15.457,15.4106,15.4238,477700.0
2007-04-20 11:00:00,23.23,23.27,23.23,23.26,324600.0,15.4238,15.4504,15.4238,15.4438,324600.0
2007-04-20 11:10:00,23.26,23.3,23.24,23.29,382500.0,15.4438,15.4703,15.4305,15.4637,382500.0
2007-04-20 11:20:00,23.29,23.35,23.28,23.3,457400.0,15.4637,15.5035,15.457,15.4703,457400.0
2007-04-20 11:30:00,23.3,23.3,23.23,23.24,376700.0,15.4703,15.4703,15.4238,15.4305,376700.0
2007-04-20 11:40:00,23.24,23.24,23.18,23.18,297100.0,15.4305,15.4305,15.3906,15.3906,297100.0
2007-04-20 11:50:00,23.18,23.19,23.16,23.16,236100.0,15.3906,15.3973,15.3774,15.3774,236100.0
2007-04-20 12:00:00,23.16,23.17,23.12,23.15,478900.0,15.3774,15.384,15.3508,15.3707,478900.0
2007-04-20 12:10:00,23.15,23.2,23.13,23.16,512300.0,15.3707,15.4039,15.3574,15.3774,512300.0
2007-04-20 12:20:00,23.15,23.16,23.07,23.08,344300.0,15.3707,15.3774,15.3176,15.3242,344300.0
2007-04-20 12:30:00,23.08,23.08,22.91,22.94,653900.0,15.3242,15.3242,15.2114,15.2313,653900.0
2007-04-20 12:40:00,22.95,23.03,22.94,23.03,286000.0,15.2379,15.2911,15.2313,15.2911,286000.0
2007-04-20 12:50:00,23.02,23.03,22.92,22.99,534400.0,15.2844,15.2911,15.218,15.2645,534400.0
2007-04-20 13:00:00,22.98,23.06,22.98,23.04,651400.0,15.2579,15.311,15.2579,15.2977,651400.0
2007-04-20 13:10:00,23.04,23.19,23.04,23.15,832800.0,15.2977,15.3973,15.2977,15.3707,832800.0
2007-04-20 13:20:00,23.16,23.27,23.13,23.24,618700.0,15.3774,15.4504,15.3574,15.4305,618700.0
2007-04-20 13:30:00,23.24,23.35,23.24,23.3,667300.0,15.4305,15.5035,15.4305,15.4703,667300.0
2007-04-20 13:40:00,23.3,23.31,23.29,23.29,272800.0,15.4703,15.477,15.4637,15.4637,272800.0
2007-04-20 13:50:00,23.3,23.3,23.2,23.21,284700.0,15.4703,15.4703,15.4039,15.4106,284700.0
2007-04-20 14:00:00,23.21,23.32,23.19,23.3,461200.0,15.4106,15.4836,15.3973,15.4703,461200.0
2007-04-20 14:10:00,23.3,23.38,23.26,23.34,361600.0,15.4703,15.5234,15.4438,15.4969,361600.0
2007-04-20 14:20:00,23.34,23.35,23.29,23.31,311900.0,15.4969,15.5035,15.4637,15.477,311900.0
2007-04-20 14:30:00,23.3,23.4,23.3,23.39,423600.0,15.4703,15.5367,15.4703,15.5301,423600.0
2007-04-20 14:40:00,23.4,23.44,23.35,23.41,327300.0,15.5367,15.5633,15.5035,15.5434,327300.0
2007-04-20 14:50:00,23.41,23.42,23.33,23.37,308500.0,15.5434,15.55,15.4902,15.5168,308500.0
2007-04-20 15:00:00,23.38,23.44,23.36,23.4,302400.0,15.5234,15.5633,15.5102,15.5367,302400.0
2007-04-20 15:10:00,23.4,23.42,23.38,23.38,234700.0,15.5367,15.55,15.5234,15.5234,234700.0
2007-04-20 15:20:00,23.38,23.42,23.38,23.42,288700.0,15.5234,15.55,15.5234,15.55,288700.0
2007-04-20 15:30:00,23.42,23.46,23.39,23.43,722900.0,15.55,15.5766,15.5301,15.5566,722900.0
2007-04-20 15:40:00,23.43,23.5,23.4,23.44,464300.0,15.5566,15.6031,15.5367,15.5633,464300.0
2007-04-20 15:50:00,23.44,23.48,23.42,23.47,655900.0,15.5633,15.5898,15.55,15.5832,655900.0
2007-04-23 09:30:00,23.54,23.73,23.52,23.62,620800.0,15.6297,15.7558,15.6164,15.6828,620800.0
2007-04-23 09:40:00,23.62,23.7,23.56,23.61,246400.0,15.6828,15.7359,15.643,15.6761,246400.0
2007-04-23 09:50:00,23.62,23.65,23.49,23.57,350700.0,15.6828,15.7027,15.5965,15.6496,350700.0
2007-04-23 10:00:00,23.58,23.61,23.46,23.46,232300.0,15.6562,15.6761,15.5766,15.5766,232300.0
2007-04-23 10:10:00,23.46,23.5,23.42,23.45,225800.0,15.5766,15.6031,15.55,15.5699,225800.0
2007-04-23 10:20:00,23.44,23.46,23.34,23.34,412900.0,15.5633,15.5766,15.4969,15.4969,412900.0
2007-04-23 10:30:00,23.34,23.37,23.27,23.35,360400.0,15.4969,15.5168,15.4504,15.5035,360400.0
2007-04-23 10:40:00,23.36,23.42,23.34,23.38,181000.0,15.5102,15.55,15.4969,15.5234,181000.0
2007-04-23 10:50:00,23.38,23.45,23.36,23.43,136300.0,15.5234,15.5699,15.5102,15.5566,136300.0
2007-04-23 11:00:00,23.43,23.46,23.4,23.43,160400.0,15.5566,15.5766,15.5367,15.5566,160400.0
2007-04-23 11:10:00,23.42,23.44,23.37,23.44,313500.0,15.55,15.5633,15.5168,15.5633,313500.0
2007-04-23 11:20:00,23.44,23.44,23.4,23.41,132500.0,15.5633,15.5633,15.5367,15.5434,132500.0
2007-04-23 11:30:00,23.41,23.43,23.38,23.39,93500.0,15.5434,15.5566,15.5234,15.5301,93500.0
2007-04-23 11:40:00,23.39,23.4,23.35,23.35,93600.0,15.5301,15.5367,15.5035,15.5035,93600.0
2007-04-23 11:50:00,23.35,23.41,23.35,23.4,142500.0,15.5035,15.5434,15.5035,15.5367,142500.0
2007-04-23 12:00:00,23.4,23.43,23.39,23.42,91600.0,15.5367,15.5566,15.5301,15.55,91600.0
2007-04-23 12:10:00,23.42,23.44,23.34,23.35,250900.0,15.55,15.5633,15.4969,15.5035,250900.0
2007-04-23 12:20:00,23.35,23.43,23.35,23.41,133000.0,15.5035,15.5566,15.5035,15.5434,133000.0
2007-04-23 12:30:00,23.41,23.43,23.38,23.43,87500.0,15.5434,15.5566,15.5234,15.5566,87500.0
2007-04-23 12:40:00,23.42,23.45,23.42,23.44,44300.0,15.55,15.5699,15.55,15.5633,44300.0
2007-04-23 12:50:00,23.45,23.45,23.43,23.43,49200.0,15.5699,15.5699,15.5566,15.5566,49200.0
2007-04-23 13:00:00,23.44,23.44,23.42,23.43,69900.0,15.5633,15.5633,15.55,15.5566,69900.0
2007-04-23 13:10:00,23.44,23.44,23.42,23.43,68100.0,15.5633,15.5633,15.55,15.5566,68100.0
2007-04-23 13:20:00,23.44,23.44,23.42,23.42,48300.0,15.5633,15.5633,15.55,15.55,48300.0
2007-04-23 13:30:00,23.42,23.43,23.4,23.4,80500.0,15.55,15.5566,15.5367,15.5367,80500.0
2007-04-23 13:40:00,23.4,23.41,23.37,23.38,114200.0,15.5367,15.5434,15.5168,15.5234,114200.0
2007-04-23 13:50:00,23.39,23.4,23.34,23.36,256000.0,15.5301,15.5367,15.4969,15.5102,256000.0
2007-04-23 14:00:00,23.35,23.37,23.32,23.37,161100.0,15.5035,15.5168,15.4836,15.5168,161100.0
2007-04-23 14:10:00,23.36,23.39,23.34,23.39,95400.0,15.5102,15.5301,15.4969,15.5301,95400.0
2007-04-23 14:20:00,23.39,23.39,23.35,23.36,91300.0,15.5301,15.5301,15.5035,15.5102,91300.0
2007-04-23 14:30:00,23.35,23.38,23.34,23.37,247800.0,15.5035,15.5234,15.4969,15.5168,247800.0
2007-04-23 14:40:00,23.37,23.39,23.36,23.37,145300.0,15.5168,15.5301,15.5102,15.5168,145300.0
2007-04-23 14:50:00,23.37,23.39,23.33,23.34,200000.0,15.5168,15.5301,15.4902,15.4969,200000.0
2007-04-23 15:00:00,23.33,23.34,23.27,23.33,281800.0,15.4902,15.4969,15.4504,15.4902,281800.0
2007-04-23 15:10:00,23.33,23.34,23.25,23.25,165900.0,15.4902,15.4969,15.4371,15.4371,165900.0
2007-04-23 15:20:00,23.26,23.33,23.25,23.33,354600.0,15.4438,15.4902,15.4371,15.4902,354600.0
2007-04-23 15:30:00,23.33,23.39,23.32,23.39,373200.0,15.4902,15.5301,15.4836,15.5301,373200.0
2007-04-23 15:40:00,23.39,23.39,23.34,23.35,235700.0,15.5301,15.5301,15.4969,15.5035,235700.0
2007-04-23 15:50:00,23.36,23.37,23.31,23.33,355800.0,15.5102,15.5168,15.477,15.4902,355800.0
2007-04-24 09:30:00,23.4,23.63,23.4,23.5,551500.0,15.5367,15.6894,15.5367,15.6031,551500.0
2007-04-24 09:40:00,23.51,23.54,23.31,23.48,673800.0,15.6098,15.6297,15.477,15.5898,673800.0
2007-04-24 09:50:00,23.47,23.55,23.41,23.5,479300.0,15.5832,15.6363,15.5434,15.6031,479300.0
2007-04-24 10:00:00,23.5,23.5,22.96,23.33,415400.0,15.6031,15.6031,15.2446,15.4902,415400.0
2007-04-24 10:10:00,23.34,23.37,23.22,23.29,666900.0,15.4969,15.5168,15.4172,15.4637,666900.0
2007-04-24 10:20:00,23.29,23.3,23.14,23.17,501500.0,15.4637,15.4703,15.3641,15.384,501500.0
2007-04-24 10:30:00,23.16,23.37,23.13,23.34,457900.0,15.3774,15.5168,15.3574,15.4969,457900.0
2007-04-24 10:40:00,23.34,23.35,23.24,23.27,460900.0,15.4969,15.5035,15.4305,15.4504,460900.0
2007-04-24 10:50:00,23.26,23.3,23.24,23.25,128100.0,15.4438,15.4703,15.4305,15.4371,128100.0
2007-04-24 11:00:00,23.25,23.33,23.25,23.32,232900.0,15.4371,15.4902,15.4371,15.4836,232900.0
2007-04-24 11:10:00,23.32,23.33,23.23,23.31,450400.0,15.4836,15.4902,15.4238,15.477,450400.0
2007-04-24 11:20:00,23.31,23.32,23.28,23.29,237200.0,15.477,15.4836,15.457,15.4637,237200.0
2007-04-24 11:30:00,23.29,23.31,23.25,23.26,302400.0,15.4637,15.477,15.4371,15.4438,302400.0
2007-04-24 11:40:00,23.26,23.29,23.25,23.26,175600.0,15.4438,15.4637,15.4371,15.4438,175600.0
2007-04-24 11:50:00,23.26,23.26,23.21,23.25,203000.0,15.4438,15.4438,15.4106,15.4371,203000.0
2007-04-24 12:00:00,23.25,23.31,23.24,23.29,266500.0,15.4371,15.477,15.4305,15.4637,266500.0
2007-04-24 12:10:00,23.3,23.33,23.27,23.29,273900.0,15.4703,15.4902,15.4504,15.4637,273900.0
2007-04-24 12:20:00,23.3,23.39,23.3,23.38,195700.0,15.4703,15.5301,15.4703,15.5234,195700.0
2007-04-24 12:30:00,23.38,23.39,23.31,23.35,179100.0,15.5234,15.5301,15.477,15.5035,179100.0
2007-04-24 12:40:00,23.36,23.39,23.28,23.29,210400.0,15.5102,15.5301,15.457,15.4637,210400.0
2007-04-24 12:50:00,23.29,23.31,23.25,23.29,129800.0,15.4637,15.477,15.4371,15.4637,129800.0
2007-04-24 13:00:00,23.29,23.29,23.25,23.28,230700.0,15.4637,15.4637,15.4371,15.457,230700.0
2007-04-24 13:10:00,23.29,23.3,23.25,23.27,119600.0,15.4637,15.4703,15.4371,15.4504,119600.0
2007-04-24 13:20:00,23.27,23.28,23.24,23.28,268600.0,15.4504,15.457,15.4305,15.457,268600.0
2007-04-24 13:30:00,23.29,23.37,23.28,23.3,467800.0,15.4637,15.5168,15.457,15.4703,467800.0
2007-04-24 13:40:00,23.3,23.35,23.28,23.34,307000.0,15.4703,15.5035,15.457,15.4969,307000.0
2007-04-24 13:50:00,23.35,23.38,23.31,23.37,347000.0,15.5035,15.5234,15.477,15.5168,347000.0
2007-04-24 14:00:00,23.38,23.4,23.36,23.38,421700.0,15.5234,15.5367,15.5102,15.5234,421700.0
2007-04-24 14:10:00,23.38,23.5,23.37,23.43,590200.0,15.5234,15.6031,15.5168,15.5566,590200.0
2007-04-24 14:20:00,23.44,23.46,23.38,23.44,407800.0,15.5633,15.5766,15.5234,15.5633,407800.0
2007-04-24 14:30:00,23.44,23.55,23.43,23.55,486300.0,15.5633,15.6363,15.5566,15.6363,486300.0
2007-04-24 14:40:00,23.54,23.6,23.52,23.57,896100.0,15.6297,15.6695,15.6164,15.6496,896100.0
2007-04-24 14:50:00,23.57,23.59,23.55,23.57,274700.0,15.6496,15.6629,15.6363,15.6496,274700.0
2007-04-24 15:00:00,23.58,23.68,23.56,23.67,571900.0,15.6562,15.7226,15.643,15.716,571900.0
2007-04-24 15:10:00,23.66,23.74,23.65,23.68,1047900.0,15.7093,15.7625,15.7027,15.7226,1047900.0
2007-04-24 15:20:00,23.68,23.72,23.67,23.7,666000.0,15.7226,15.7492,15.716,15.7359,666000.0
2007-04-24 15:30:00,23.7,23.71,23.63,23.64,655200.0,15.7359,15.7425,15.6894,15.6961,655200.0
2007-04-24 15:40:00,23.64,23.69,23.61,23.62,1181100.0,15.6961,15.7293,15.6761,15.6828,1181100.0
2007-04-24 15:50:00,23.62,23.82,23.61,23.72,1482300.0,15.6828,15.8156,15.6761,15.7492,1482300.0
2007-04-25 09:30:00,24.96,25.33,24.5,25.31,5283500.0,16.5725,16.8182,16.2671,16.8049,5283500.0
2007-04-25 09:40:00,25.31,25.53,24.86,25.16,4462200.0,16.8049,16.951,16.5061,16.7053,4462200.0
2007-04-25 09:50:00,25.17,25.19,24.81,24.92,2404100.0,16.7119,16.7252,16.4729,16.5459,2404100.0
2007-04-25 10:00:00,24.92,24.97,24.75,24.85,1696300.0,16.5459,16.5791,16.4331,16.4995,1696300.0
2007-04-25 10:10:00,24.86,24.91,24.7,24.76,1125300.0,16.5061,16.5393,16.3999,16.4397,1125300.0
2007-04-25 10:20:00,24.75,24.91,24.75,24.78,928700.0,16.4331,16.5393,16.4331,16.453,928700.0
2007-04-25 10:30:00,24.79,24.85,24.72,24.74,891700.0,16.4596,16.4995,16.4131,16.4264,891700.0
2007-04-25 10:40:00,24.73,24.77,24.5,24.53,1406700.0,16.4198,16.4463,16.2671,16.287,1406700.0
2007-04-25 10:50:00,24.54,24.74,24.5,24.7,983400.0,16.2936,16.4264,16.2671,16.3999,983400.0
2007-04-25 11:00:00,24.7,24.76,24.64,24.69,970800.0,16.3999,16.4397,16.36,16.3932,970800.0
2007-04-25 11:10:00,24.68,24.91,24.68,24.84,696300.0,16.3866,16.5393,16.3866,16.4928,696300.0
2007-04-25 11:20:00,24.84,24.92,24.81,24.91,362300.0,16.4928,16.5459,16.4729,16.5393,362300.0
2007-04-25 11:30:00,24.92,24.96,24.88,24.9,861500.0,16.5459,16.5725,16.5194,16.5327,861500.0
2007-04-25 11:40:00,24.89,24.93,24.88,24.91,641700.0,16.526,16.5526,16.5194,16.5393,641700.0
2007-04-25 11:50:00,24.9,25.05,24.9,25.04,1120800.0,16.5327,16.6323,16.5327,16.6256,1120800.0
2007-04-25 12:00:00,25.04,25.04,24.88,24.91,619700.0,16.6256,16.6256,16.5194,16.5393,619700.0
2007-04-25 12:10:00,24.91,24.98,24.9,24.93,280100.0,16.5393,16.5858,16.5327,16.5526,280100.0
2007-04-25 12:20:00,24.93,24.94,24.82,24.85,869800.0,16.5526,16.5592,16.4795,16.4995,869800.0
2007-04-25 12:30:00,24.85,24.85,24.71,24.74,739500.0,16.4995,16.4995,16.4065,16.4264,739500.0
2007-04-25 12:40:00,24.75,24.76,24.72,24.72,677100.0,16.4331,16.4397,16.4131,16.4131,677100.0
2007-04-25 12:50:00,24.73,24.73,24.68,24.73,577900.0,16.4198,16.4198,16.3866,16.4198,577900.0
2007-04-25 13:00:00,24.72,24.76,24.69,24.7,581600.0,16.4131,16.4397,16.3932,16.3999,581600.0
2007-04-25 13:10:00,24.71,24.77,24.63,24.77,572400.0,16.4065,16.4463,16.3534,16.4463,572400.0
2007-04-25 13:20:00,24.76,24.8,24.73,24.78,366900.0,16.4397,16.4663,16.4198,16.453,366900.0
2007-04-25 13:30:00,24.78,24.9,24.77,24.78,736500.0,16.453,16.5327,16.4463,16.453,736500.0
2007-04-25 13:40:00,24.78,24.85,24.76,24.83,459500.0,16.453,16.4995,16.4397,16.4862,459500.0
2007-04-25 13:50:00,24.83,24.83,24.78,24.8,352500.0,16.4862,16.4862,16.453,16.4663,352500.0
2007-04-25 14:00:00,24.8,24.93,24.78,24.89,471400.0,16.4663,16.5526,16.453,16.526,471400.0
2007-04-25 14:10:00,24.88,24.94,24.84,24.89,518700.0,16.5194,16.5592,16.4928,16.526,518700.0
2007-04-25 14:20:00,24.89,24.93,24.86,24.9,482400.0,16.526,16.5526,16.5061,16.5327,482400.0
2007-04-25 14:30:00,24.9,24.95,24.85,24.89,664800.0,16.5327,16.5659,16.4995,16.526,664800.0
2007-04-25 14:40:00,24.9,24.9,24.79,24.88,532100.0,16.5327,16.5327,16.4596,16.5194,532100.0
2007-04-25 14:50:00,24.88,24.9,24.7,24.76,828600.0,16.5194,16.5327,16.3999,16.4397,828600.0
2007-04-25 15:00:00,24.76,24.83,24.68,24.8,1369100.0,16.4397,16.4862,16.3866,16.4663,1369100.0
2007-04-25 15:10:00,24.8,24.8,24.72,24.78,453200.0,16.4663,16.4663,16.4131,16.453,453200.0
2007-04-25 15:20:00,24.78,24.79,24.74,24.75,468600.0,16.453,16.4596,16.4264,16.4331,468600.0
2007-04-25 15:30:00,24.75,24.86,24.75,24.85,991300.0,16.4331,16.5061,16.4331,16.4995,991300.0
2007-04-25 15:40:00,24.85,24.94,24.76,24.88,1722300.0,16.4995,16.5592,16.4397,16.5194,1722300.0
2007-04-25 15:50:00,24.88,24.97,24.87,24.95,1761600.0,16.5194,16.5791,16.5127,16.5659,1761600.0
2007-04-26 09:30:00,25.26,25.4,25.08,25.19,1861800.0,16.7717,16.8646,16.6522,16.7252,1861800.0
2007-04-26 09:40:00,25.19,25.29,25.0,25.03,1124100.0,16.7252,16.7916,16.5991,16.619,1124100.0
2007-04-26 09:50:00,25.03,25.04,24.56,24.83,1208100.0,16.619,16.6256,16.3069,16.4862,1208100.0
2007-04-26 10:00:00,24.84,24.91,24.8,24.85,556200.0,16.4928,16.5393,16.4663,16.4995,556200.0
2007-04-26 10:10:00,24.85,24.98,24.84,24.95,559600.0,16.4995,16.5858,16.4928,16.5659,559600.0
2007-04-26 10:20:00,24.95,24.98,24.87,24.88,556600.0,16.5659,16.5858,16.5127,16.5194,556600.0
2007-04-26 10:30:00,24.89,24.89,24.83,24.88,361300.0,16.526,16.526,16.4862,16.5194,361300.0
2007-04-26 10:40:00,24.88,24.94,24.81,24.84,357300.0,16.5194,16.5592,16.4729,16.4928,357300.0
2007-04-26 10:50:00,24.85,24.92,24.84,24.88,381400.0,16.4995,16.5459,16.4928,16.5194,381400.0
2007-04-26 11:00:00,24.89,24.91,24.84,24.87,345700.0,16.526,16.5393,16.4928,16.5127,345700.0
2007-04-26 11:10:00,24.87,24.93,24.85,24.9,272000.0,16.5127,16.5526,16.4995,16.5327,272000.0
2007-04-26 11:20:00,24.9,24.91,24.82,24.82,350200.0,16.5327,16.5393,16.4795,16.4795,350200.0
2007-04-26 11:30:00,24.83,24.83,24.75,24.77,214200.0,16.4862,16.4862,16.4331,16.4463,214200.0
2007-04-26 11:40:00,24.78,24.84,24.75,24.84,249000.0,16.453,16.4928,16.4331,16.4928,249000.0
2007-04-26 11:50:00,24.84,24.86,24.75,24.77,310300.0,16.4928,16.5061,16.4331,16.4463,310300.0
2007-04-26 12:00:00,24.77,24.9,24.76,24.8,382600.0,16.4463,16.5327,16.4397,16.4663,382600.0
2007-04-26 12:10:00,24.8,24.92,24.79,24.92,235500.0,16.4663,16.5459,16.4596,16.5459,235500.0
2007-04-26 12:20:00,24.92,24.98,24.91,24.97,148800.0,16.5459,16.5858,16.5393,16.5791,148800.0
2007-04-26 12:30:00,24.97,24.98,24.93,24.96,167700.0,16.5791,16.5858,16.5526,16.5725,167700.0
2007-04-26 12:40:00,24.96,25.0,24.94,24.97,316800.0,16.5725,16.5991,16.5592,16.5791,316800.0
2007-04-26 12:50:00,24.98,25.0,24.96,24.98,258400.0,16.5858,16.5991,16.5725,16.5858,258400.0
2007-04-26 13:00:00,24.98,24.98,24.89,24.92,355000.0,16.5858,16.5858,16.526,16.5459,355000.0
2007-04-26 13:10:00,24.91,24.94,24.9,24.92,132300.0,16.5393,16.5592,16.5327,16.5459,132300.0
2007-04-26 13:20:00,24.92,24.92,24.81,24.83,315500.0,16.5459,16.5459,16.4729,16.4862,315500.0
2007-04-26 13:30:00,24.83,24.92,24.82,24.88,132800.0,16.4862,16.5459,16.4795,16.5194,132800.0
2007-04-26 13:40:00,24.88,24.91,24.83,24.86,208200.0,16.5194,16.5393,16.4862,16.5061,208200.0
2007-04-26 13:50:00,24.87,24.92,24.8,24.9,244400.0,16.5127,16.5459,16.4663,16.5327,244400.0
2007-04-26 14:00:00,24.91,24.95,24.89,24.94,170900.0,16.5393,16.5659,16.526,16.5592,170900.0
2007-04-26 14:10:00,24.93,24.96,24.87,24.93,416500.0,16.5526,16.5725,16.5127,16.5526,416500.0
2007-04-26 14:20:00,24.93,24.97,24.87,24.91,282000.0,16.5526,16.5791,16.5127,16.5393,282000.0
2007-04-26 14:30:00,24.91,24.95,24.87,24.95,250600.0,16.5393,16.5659,16.5127,16.5659,250600.0
2007-04-26 14:40:00,24.94,25.01,24.94,24.99,293100.0,16.5592,16.6057,16.5592,16.5924,293100.0
2007-04-26 14:50:00,24.99,25.0,24.91,24.96,319800.0,16.5924,16.5991,16.5393,16.5725,319800.0
2007-04-26 15:00:00,24.96,25.0,24.94,24.98,243900.0,16.5725,16.5991,16.5592,16.5858,243900.0
2007-04-26 15:10:00,24.98,24.99,24.95,24.97,215600.0,16.5858,16.5924,16.5659,16.5791,215600.0
2007-04-26 15:20:00,24.98,25.0,24.95,24.97,374500.0,16.5858,16.5991,16.5659,16.5791,374500.0
2007-04-26 15:30:00,24.97,25.02,24.95,24.96,688400.0,16.5791,16.6123,16.5659,16.5725,688400.0
2007-04-26 15:40:00,24.96,24.98,24.93,24.94,380700.0,16.5725,16.5858,16.5526,16.5592,380700.0
2007-04-26 15:50:00,24.95,24.97,24.9,24.91,612200.0,16.5659,16.5791,16.5327,16.5393,612200.0
2007-04-27 09:30:00,24.61,24.74,24.5,24.65,591900.0,16.3401,16.4264,16.2671,16.3667,591900.0
2007-04-27 09:40:00,24.65,24.74,24.59,24.6,424000.0,16.3667,16.4264,16.3268,16.3335,424000.0
2007-04-27 09:50:00,24.61,24.63,24.58,24.59,335200.0,16.3401,16.3534,16.3202,16.3268,335200.0
2007-04-27 10:00:00,24.59,24.67,24.52,24.55,770600.0,16.3268,16.3799,16.2804,16.3003,770600.0
2007-04-27 10:10:00,24.55,24.59,24.53,24.57,336700.0,16.3003,16.3268,16.287,16.3136,336700.0
2007-04-27 10:20:00,24.57,24.58,24.55,24.55,161000.0,16.3136,16.3202,16.3003,16.3003,161000.0
2007-04-27 10:30:00,24.56,24.57,24.5,24.52,323800.0,16.3069,16.3136,16.2671,16.2804,323800.0
2007-04-27 10:40:00,24.52,24.52,24.4,24.46,585500.0,16.2804,16.2804,16.2007,16.2405,585500.0
2007-04-27 10:50:00,24.47,24.52,24.43,24.45,388700.0,16.2472,16.2804,16.2206,16.2339,388700.0
2007-04-27 11:00:00,24.44,24.55,24.43,24.53,241200.0,16.2272,16.3003,16.2206,16.287,241200.0
2007-04-27 11:10:00,24.54,24.55,24.48,24.52,221000.0,16.2936,16.3003,16.2538,16.2804,221000.0
2007-04-27 11:20:00,24.53,24.54,24.46,24.47,378000.0,16.287,16.2936,16.2405,16.2472,378000.0
2007-04-27 11:30:00,24.47,24.51,24.36,24.36,372400.0,16.2472,16.2737,16.1741,16.1741,372400.0
2007-04-27 11:40:00,24.37,24.4,24.35,24.36,302900.0,16.1808,16.2007,16.1675,16.1741,302900.0
2007-04-27 11:50:00,24.36,24.46,24.36,24.46,254600.0,16.1741,16.2405,16.1741,16.2405,254600.0
2007-04-27 12:00:00,24.47,24.48,24.36,24.38,280600.0,16.2472,16.2538,16.1741,16.1874,280600.0
2007-04-27 12:10:00,24.38,24.43,24.37,24.39,295400.0,16.1874,16.2206,16.1808,16.194,295400.0
2007-04-27 12:20:00,24.39,24.4,24.35,24.37,137800.0,16.194,16.2007,16.1675,16.1808,137800.0
2007-04-27 12:30:00,24.37,24.4,24.36,24.38,131200.0,16.1808,16.2007,16.1741,16.1874,131200.0
2007-04-27 12:40:00,24.38,24.44,24.36,24.37,243500.0,16.1874,16.2272,16.1741,16.1808,243500.0
2007-04-27 12:50:00,24.37,24.38,24.35,24.35,130000.0,16.1808,16.1874,16.1675,16.1675,130000.0
2007-04-27 13:00:00,24.35,24.39,24.34,24.34,220300.0,16.1675,16.194,16.1608,16.1608,220300.0
2007-04-27 13:10:00,24.34,24.38,24.3,24.31,349000.0,16.1608,16.1874,16.1343,16.1409,349000.0
2007-04-27 13:20:00,24.32,24.34,24.3,24.33,167500.0,16.1476,16.1608,16.1343,16.1542,167500.0
2007-04-27 13:30:00,24.33,24.39,24.31,24.35,298000.0,16.1542,16.194,16.1409,16.1675,298000.0
2007-04-27 13:40:00,24.35,24.4,24.34,24.35,380500.0,16.1675,16.2007,16.1608,16.1675,380500.0
2007-04-27 13:50:00,24.35,24.39,24.32,24.38,179900.0,16.1675,16.194,16.1476,16.1874,179900.0
2007-04-27 14:00:00,24.37,24.43,24.37,24.41,337300.0,16.1808,16.2206,16.1808,16.2073,337300.0
2007-04-27 14:10:00,24.41,24.41,24.37,24.4,275500.0,16.2073,16.2073,16.1808,16.2007,275500.0
2007-04-27 14:20:00,24.4,24.45,24.4,24.43,339400.0,16.2007,16.2339,16.2007,16.2206,339400.0
2007-04-27 14:30:00,24.42,24.43,24.39,24.4,137600.0,16.214,16.2206,16.194,16.2007,137600.0
2007-04-27 14:40:00,24.39,24.43,24.39,24.43,242900.0,16.194,16.2206,16.194,16.2206,242900.0
2007-04-27 14:50:00,24.43,24.47,24.41,24.46,284900.0,16.2206,16.2472,16.2073,16.2405,284900.0
2007-04-27 15:00:00,24.47,24.47,24.42,24.46,215700.0,16.2472,16.2472,16.214,16.2405,215700.0
2007-04-27 15:10:00,24.47,24.51,24.42,24.45,416900.0,16.2472,16.2737,16.214,16.2339,416900.0
2007-04-27 15:20:00,24.45,24.47,24.4,24.41,237400.0,16.2339,16.2472,16.2007,16.2073,237400.0
2007-04-27 15:30:00,24.42,24.47,24.42,24.45,181100.0,16.214,16.2472,16.214,16.2339,181100.0
2007-04-27 15:40:00,24.46,24.46,24.29,24.33,751100.0,16.2405,16.2405,16.1276,16.1542,751100.0
2007-04-27 15:50:00,24.33,24.46,24.33,24.4,682300.0,16.1542,16.2405,16.1542,16.2007,682300.0
2007-04-30 09:30:00,24.29,24.38,24.18,24.24,611800.0,16.1276,16.1874,16.0546,16.0944,611800.0
2007-04-30 09:40:00,24.24,25.2,24.15,24.19,505100.0,16.0944,16.7318,16.0347,16.0612,505100.0
2007-04-30 09:50:00,24.19,24.19,24.11,24.16,293300.0,16.0612,16.0612,16.0081,16.0413,293300.0
2007-04-30 10:00:00,24.16,24.2,24.02,24.03,312500.0,16.0413,16.0679,15.9484,15.955,312500.0
2007-04-30 10:10:00,24.04,24.17,24.02,24.17,481100.0,15.9617,16.048,15.9484,16.048,481100.0
2007-04-30 10:20:00,24.16,24.19,24.1,24.11,393200.0,16.0413,16.0612,16.0015,16.0081,393200.0
2007-04-30 10:30:00,24.11,24.19,24.07,24.19,366600.0,16.0081,16.0612,15.9816,16.0612,366600.0
2007-04-30 10:40:00,24.19,24.25,24.13,24.14,397400.0,16.0612,16.1011,16.0214,16.028,397400.0
2007-04-30 10:50:00,24.14,24.15,24.05,24.11,278500.0,16.028,16.0347,15.9683,16.0081,278500.0
2007-04-30 11:00:00,24.11,24.14,24.06,24.12,305200.0,16.0081,16.028,15.9749,16.0148,305200.0
2007-04-30 11:10:00,24.13,24.23,24.12,24.22,347400.0,16.0214,16.0878,16.0148,16.0812,347400.0
2007-04-30 11:20:00,24.23,24.23,24.14,24.19,371700.0,16.0878,16.0878,16.028,16.0612,371700.0
2007-04-30 11:30:00,24.18,24.19,24.11,24.11,214100.0,16.0546,16.0612,16.0081,16.0081,214100.0
2007-04-30 11:40:00,24.11,24.11,24.04,24.07,364700.0,16.0081,16.0081,15.9617,15.9816,364700.0
2007-04-30 11:50:00,24.07,24.08,24.06,24.08,98200.0,15.9816,15.9882,15.9749,15.9882,98200.0
2007-04-30 12:00:00,24.08,24.11,24.03,24.04,338300.0,15.9882,16.0081,15.955,15.9617,338300.0
2007-04-30 12:10:00,24.04,24.06,24.02,24.02,251500.0,15.9617,15.9749,15.9484,15.9484,251500.0
2007-04-30 12:20:00,24.03,24.05,24.01,24.03,226300.0,15.955,15.9683,15.9417,15.955,226300.0
2007-04-30 12:30:00,24.04,24.05,24.03,24.04,132200.0,15.9617,15.9683,15.955,15.9617,132200.0
2007-04-30 12:40:00,24.04,24.05,24.04,24.04,80700.0,15.9617,15.9683,15.9617,15.9617,80700.0
2007-04-30 12:50:00,24.04,24.05,24.02,24.04,282700.0,15.9617,15.9683,15.9484,15.9617,282700.0
2007-04-30 13:00:00,24.04,24.06,24.04,24.06,235600.0,15.9617,15.9749,15.9617,15.9749,235600.0
2007-04-30 13:10:00,24.05,24.1,24.05,24.1,254300.0,15.9683,16.0015,15.9683,16.0015,254300.0
2007-04-30 13:20:00,24.1,24.12,24.07,24.08,277600.0,16.0015,16.0148,15.9816,15.9882,277600.0
2007-04-30 13:30:00,24.08,24.09,24.06,24.08,285400.0,15.9882,15.9949,15.9749,15.9882,285400.0
2007-04-30 13:40:00,24.07,24.09,24.07,24.08,143000.0,15.9816,15.9949,15.9816,15.9882,143000.0
2007-04-30 13:50:00,24.08,24.08,24.01,24.02,193600.0,15.9882,15.9882,15.9417,15.9484,193600.0
2007-04-30 14:00:00,24.03,24.05,24.01,24.02,167100.0,15.955,15.9683,15.9417,15.9484,167100.0
2007-04-30 14:10:00,24.02,24.05,24.01,24.03,207000.0,15.9484,15.9683,15.9417,15.955,207000.0
2007-04-30 14:20:00,24.03,24.04,23.95,23.96,381900.0,15.955,15.9617,15.9019,15.9085,381900.0
2007-04-30 14:30:00,23.97,23.97,23.86,23.87,517900.0,15.9152,15.9152,15.8421,15.8488,517900.0
2007-04-30 14:40:00,23.87,23.9,23.82,23.88,519900.0,15.8488,15.8687,15.8156,15.8554,519900.0
2007-04-30 14:50:00,23.88,23.94,23.82,23.92,429900.0,15.8554,15.8953,15.8156,15.882,429900.0
2007-04-30 15:00:00,23.93,23.99,23.9,23.91,378500.0,15.8886,15.9285,15.8687,15.8753,378500.0
2007-04-30 15:10:00,23.9,23.91,23.77,23.78,619100.0,15.8687,15.8753,15.7824,15.789,619100.0
2007-04-30 15:20:00,23.77,23.87,23.73,23.8,552800.0,15.7824,15.8488,15.7558,15.8023,552800.0
2007-04-30 15:30:00,23.8,23.83,23.72,23.75,404500.0,15.8023,15.8222,15.7492,15.7691,404500.0
2007-04-30 15:40:00,23.75,23.79,23.7,23.7,706700.0,15.7691,15.7957,15.7359,15.7359,706700.0
2007-04-30 15:50:00,23.71,23.75,23.65,23.7,919000.0,15.7425,15.7691,15.7027,15.7359,919000.0
2007-05-01 09:30:00,23.49,23.5,23.01,23.45,1997500.0,15.5965,15.6031,15.2778,15.5699,1997500.0
2007-05-01 09:40:00,23.45,23.5,23.22,23.23,1297300.0,15.5699,15.6031,15.4172,15.4238,1297300.0
2007-05-01 09:50:00,23.23,23.3,23.1,23.17,700000.0,15.4238,15.4703,15.3375,15.384,700000.0
2007-05-01 10:00:00,23.17,23.28,23.17,23.26,839600.0,15.384,15.457,15.384,15.4438,839600.0
2007-05-01 10:10:00,23.26,23.3,23.21,23.25,434900.0,15.4438,15.4703,15.4106,15.4371,434900.0
2007-05-01 10:20:00,23.25,23.31,23.14,23.19,687900.0,15.4371,15.477,15.3641,15.3973,687900.0
2007-05-01 10:30:00,23.19,23.27,23.18,23.25,327900.0,15.3973,15.4504,15.3906,15.4371,327900.0
2007-05-01 10:40:00,23.25,23.27,23.22,23.25,437400.0,15.4371,15.4504,15.4172,15.4371,437400.0
2007-05-01 10:50:00,23.25,23.28,23.22,23.27,320000.0,15.4371,15.457,15.4172,15.4504,320000.0
2007-05-01 11:00:00,23.27,23.31,23.26,23.3,298400.0,15.4504,15.477,15.4438,15.4703,298400.0
2007-05-01 11:10:00,23.3,23.33,23.26,23.29,418000.0,15.4703,15.4902,15.4438,15.4637,418000.0
2007-05-01 11:20:00,23.28,23.3,23.24,23.26,386200.0,15.457,15.4703,15.4305,15.4438,386200.0
2007-05-01 11:30:00,23.26,23.28,23.18,23.24,685600.0,15.4438,15.457,15.3906,15.4305,685600.0
2007-05-01 11:40:00,23.24,23.26,23.2,23.22,368100.0,15.4305,15.4438,15.4039,15.4172,368100.0
2007-05-01 11:50:00,23.22,23.24,23.2,23.24,378600.0,15.4172,15.4305,15.4039,15.4305,378600.0
2007-05-01 12:00:00,23.24,23.24,23.21,23.21,255800.0,15.4305,15.4305,15.4106,15.4106,255800.0
2007-05-01 12:10:00,23.21,23.24,23.2,23.22,301700.0,15.4106,15.4305,15.4039,15.4172,301700.0
2007-05-01 12:20:00,23.22,23.29,23.22,23.27,567900.0,15.4172,15.4637,15.4172,15.4504,567900.0
2007-05-01 12:30:00,23.27,23.3,23.27,23.27,223400.0,15.4504,15.4703,15.4504,15.4504,223400.0
2007-05-01 12:40:00,23.28,23.38,23.27,23.34,675000.0,15.457,15.5234,15.4504,15.4969,675000.0
2007-05-01 12:50:00,23.34,23.35,23.29,23.3,230100.0,15.4969,15.5035,15.4637,15.4703,230100.0
2007-05-01 13:00:00,23.3,23.33,23.26,23.32,283800.0,15.4703,15.4902,15.4438,15.4836,283800.0
2007-05-01 13:10:00,23.33,23.35,23.28,23.31,390200.0,15.4902,15.5035,15.457,15.477,390200.0
2007-05-01 13:20:00,23.3,23.34,23.29,23.32,186400.0,15.4703,15.4969,15.4637,15.4836,186400.0
2007-05-01 13:30:00,23.32,23.34,23.31,23.32,161700.0,15.4836,15.4969,15.477,15.4836,161700.0
2007-05-01 13:40:00,23.32,23.39,23.32,23.39,306100.0,15.4836,15.5301,15.4836,15.5301,306100.0
2007-05-01 13:50:00,23.39,23.4,23.36,23.37,225800.0,15.5301,15.5367,15.5102,15.5168,225800.0
2007-05-01 14:00:00,23.38,23.38,23.33,23.33,279800.0,15.5234,15.5234,15.4902,15.4902,279800.0
2007-05-01 14:10:00,23.34,23.38,23.3,23.34,416000.0,15.4969,15.5234,15.4703,15.4969,416000.0
2007-05-01 14:20:00,23.33,23.41,23.31,23.41,493800.0,15.4902,15.5434,15.477,15.5434,493800.0
2007-05-01 14:30:00,23.41,23.56,23.39,23.55,615200.0,15.5434,15.643,15.5301,15.6363,615200.0
2007-05-01 14:40:00,23.54,23.64,23.54,23.61,577800.0,15.6297,15.6961,15.6297,15.6761,577800.0
2007-05-01 14:50:00,23.61,23.69,23.59,23.64,539000.0,15.6761,15.7293,15.6629,15.6961,539000.0
2007-05-01 15:00:00,23.64,23.68,23.63,23.66,731400.0,15.6961,15.7226,15.6894,15.7093,731400.0
2007-05-01 15:10:00,23.66,23.67,23.57,23.59,458300.0,15.7093,15.716,15.6496,15.6629,458300.0
2007-05-01 15:20:00,23.6,23.61,23.53,23.53,383600.0,15.6695,15.6761,15.623,15.623,383600.0
2007-05-01 15:30:00,23.54,23.6,23.52,23.58,317000.0,15.6297,15.6695,15.6164,15.6562,317000.0
2007-05-01 15:40:00,23.58,23.61,23.52,23.57,706900.0,15.6562,15.6761,15.6164,15.6496,706900.0
2007-05-01 15:50:00,23.56,23.61,23.52,23.53,730400.0,15.643,15.6761,15.6164,15.623,730400.0
2007-05-02 09:30:00,23.57,23.81,23.56,23.78,400200.0,15.6496,15.8089,15.643,15.789,400200.0
2007-05-02 09:40:00,23.78,23.81,23.72,23.75,308000.0,15.789,15.8089,15.7492,15.7691,308000.0
2007-05-02 09:50:00,23.76,23.77,23.63,23.68,314000.0,15.7757,15.7824,15.6894,15.7226,314000.0
2007-05-02 10:00:00,23.68,23.89,23.67,23.85,543000.0,15.7226,15.8621,15.716,15.8355,543000.0
2007-05-02 10:10:00,23.86,23.9,23.85,23.9,208600.0,15.8421,15.8687,15.8355,15.8687,208600.0
2007-05-02 10:20:00,23.9,23.92,23.81,23.9,339700.0,15.8687,15.882,15.8089,15.8687,339700.0
2007-05-02 10:30:00,23.9,24.16,23.89,24.11,564200.0,15.8687,16.0413,15.8621,16.0081,564200.0
2007-05-02 10:40:00,24.11,24.12,23.97,24.06,465300.0,16.0081,16.0148,15.9152,15.9749,465300.0
2007-05-02 10:50:00,24.05,24.1,24.01,24.06,255100.0,15.9683,16.0015,15.9417,15.9749,255100.0
2007-05-02 11:00:00,24.06,24.06,23.91,23.93,365900.0,15.9749,15.9749,15.8753,15.8886,365900.0
2007-05-02 11:10:00,23.94,24.0,23.9,24.0,273400.0,15.8953,15.9351,15.8687,15.9351,273400.0
2007-05-02 11:20:00,23.99,24.0,23.94,23.96,152300.0,15.9285,15.9351,15.8953,15.9085,152300.0
2007-05-02 11:30:00,23.95,23.98,23.94,23.94,212100.0,15.9019,15.9218,15.8953,15.8953,212100.0
2007-05-02 11:40:00,23.95,23.95,23.9,23.9,159200.0,15.9019,15.9019,15.8687,15.8687,159200.0
2007-05-02 11:50:00,23.91,23.93,23.9,23.91,127400.0,15.8753,15.8886,15.8687,15.8753,127400.0
2007-05-02 12:00:00,23.91,23.91,23.83,23.89,240500.0,15.8753,15.8753,15.8222,15.8621,240500.0
2007-05-02 12:10:00,23.89,23.91,23.87,23.9,210800.0,15.8621,15.8753,15.8488,15.8687,210800.0
2007-05-02 12:20:00,23.91,23.97,23.9,23.97,265100.0,15.8753,15.9152,15.8687,15.9152,265100.0
2007-05-02 12:30:00,23.95,23.96,23.92,23.95,202800.0,15.9019,15.9085,15.882,15.9019,202800.0
2007-05-02 12:40:00,23.95,23.97,23.92,23.93,74600.0,15.9019,15.9152,15.882,15.8886,74600.0
2007-05-02 12:50:00,23.93,23.97,23.91,23.92,108500.0,15.8886,15.9152,15.8753,15.882,108500.0
2007-05-02 13:00:00,23.92,24.0,23.91,23.99,123100.0,15.882,15.9351,15.8753,15.9285,123100.0
2007-05-02 13:10:00,24.0,24.0,23.96,23.99,136500.0,15.9351,15.9351,15.9085,15.9285,136500.0
2007-05-02 13:20:00,24.0,24.0,23.97,23.99,117900.0,15.9351,15.9351,15.9152,15.9285,117900.0
2007-05-02 13:30:00,23.98,23.99,23.96,23.96,161100.0,15.9218,15.9285,15.9085,15.9085,161100.0
2007-05-02 13:40:00,23.96,23.98,23.94,23.96,143300.0,15.9085,15.9218,15.8953,15.9085,143300.0
2007-05-02 13:50:00,23.97,24.0,23.95,24.0,187900.0,15.9152,15.9351,15.9019,15.9351,187900.0
2007-05-02 14:00:00,23.99,23.99,23.9,23.91,281200.0,15.9285,15.9285,15.8687,15.8753,281200.0
2007-05-02 14:10:00,23.9,23.96,23.87,23.9,279000.0,15.8687,15.9085,15.8488,15.8687,279000.0
2007-05-02 14:20:00,23.89,23.94,23.89,23.93,219600.0,15.8621,15.8953,15.8621,15.8886,219600.0
2007-05-02 14:30:00,23.93,23.96,23.9,23.93,214100.0,15.8886,15.9085,15.8687,15.8886,214100.0
2007-05-02 14:40:00,23.92,23.96,23.92,23.94,202900.0,15.882,15.9085,15.882,15.8953,202900.0
2007-05-02 14:50:00,23.94,23.98,23.9,23.97,211400.0,15.8953,15.9218,15.8687,15.9152,211400.0
2007-05-02 15:00:00,23.97,23.97,23.85,23.86,351000.0,15.9152,15.9152,15.8355,15.8421,351000.0
2007-05-02 15:10:00,23.86,23.89,23.84,23.85,245400.0,15.8421,15.8621,15.8289,15.8355,245400.0
2007-05-02 15:20:00,23.85,23.86,23.81,23.84,332300.0,15.8355,15.8421,15.8089,15.8289,332300.0
2007-05-02 15:30:00,23.84,23.88,23.82,23.87,299200.0,15.8289,15.8554,15.8156,15.8488,299200.0
2007-05-02 15:40:00,23.87,23.88,23.8,23.82,372200.0,15.8488,15.8554,15.8023,15.8156,372200.0
2007-05-02 15:50:00,23.83,23.85,23.81,23.83,418900.0,15.8222,15.8355,15.8089,15.8222,418900.0
2007-05-03 09:30:00,23.83,24.04,23.75,23.86,318100.0,15.8222,15.9617,15.7691,15.8421,318100.0
2007-05-03 09:40:00,23.86,24.0,23.85,23.95,187300.0,15.8421,15.9351,15.8355,15.9019,187300.0
2007-05-03 09:50:00,23.96,23.98,23.85,23.89,233900.0,15.9085,15.9218,15.8355,15.8621,233900.0
2007-05-03 10:00:00,23.88,24.14,23.88,24.11,494300.0,15.8554,16.028,15.8554,16.0081,494300.0
2007-05-03 10:10:00,24.11,24.13,24.02,24.04,399900.0,16.0081,16.0214,15.9484,15.9617,399900.0
2007-05-03 10:20:00,24.04,24.1,24.0,24.06,282600.0,15.9617,16.0015,15.9351,15.9749,282600.0
2007-05-03 10:30:00,24.05,24.11,24.03,24.1,165800.0,15.9683,16.0081,15.955,16.0015,165800.0
2007-05-03 10:40:00,24.11,24.19,24.1,24.17,229400.0,16.0081,16.0612,16.0015,16.048,229400.0
2007-05-03 10:50:00,24.17,24.21,23.2,24.18,226600.0,16.048,16.0745,15.4039,16.0546,226600.0
2007-05-03 11:00:00,24.18,24.24,24.16,24.18,298200.0,16.0546,16.0944,16.0413,16.0546,298200.0
2007-05-03 11:10:00,24.17,24.18,24.1,24.15,194500.0,16.048,16.0546,16.0015,16.0347,194500.0
2007-05-03 11:20:00,24.14,24.15,24.1,24.12,119700.0,16.028,16.0347,16.0015,16.0148,119700.0
2007-05-03 11:30:00,24.12,24.13,24.02,24.02,105100.0,16.0148,16.0214,15.9484,15.9484,105100.0
2007-05-03 11:40:00,24.01,24.03,23.98,23.99,147000.0,15.9417,15.955,15.9218,15.9285,147000.0
2007-05-03 11:50:00,24.0,24.03,23.98,24.0,185500.0,15.9351,15.955,15.9218,15.9351,185500.0
2007-05-03 12:00:00,24.0,24.0,23.92,23.97,202200.0,15.9351,15.9351,15.882,15.9152,202200.0
2007-05-03 12:10:00,23.97,24.0,23.97,24.0,94100.0,15.9152,15.9351,15.9152,15.9351,94100.0
2007-05-03 12:20:00,24.01,24.01,23.88,23.89,189500.0,15.9417,15.9417,15.8554,15.8621,189500.0
2007-05-03 12:30:00,23.89,23.91,23.84,23.9,146000.0,15.8621,15.8753,15.8289,15.8687,146000.0
2007-05-03 12:40:00,23.89,23.92,23.89,23.92,97200.0,15.8621,15.882,15.8621,15.882,97200.0
2007-05-03 12:50:00,23.91,23.97,23.91,23.97,83900.0,15.8753,15.9152,15.8753,15.9152,83900.0
2007-05-03 13:00:00,23.97,23.99,23.95,23.96,105400.0,15.9152,15.9285,15.9019,15.9085,105400.0
2007-05-03 13:10:00,23.97,23.97,23.93,23.95,69000.0,15.9152,15.9152,15.8886,15.9019,69000.0
2007-05-03 13:20:00,23.95,23.96,23.91,23.91,150700.0,15.9019,15.9085,15.8753,15.8753,150700.0
2007-05-03 13:30:00,23.91,23.94,23.91,23.93,80900.0,15.8753,15.8953,15.8753,15.8886,80900.0
2007-05-03 13:40:00,23.92,24.0,23.92,23.98,83100.0,15.882,15.9351,15.882,15.9218,83100.0
2007-05-03 13:50:00,23.98,24.0,23.95,23.97,155800.0,15.9218,15.9351,15.9019,15.9152,155800.0
2007-05-03 14:00:00,23.97,23.98,23.94,23.95,54300.0,15.9152,15.9218,15.8953,15.9019,54300.0
2007-05-03 14:10:00,23.95,24.0,23.94,23.99,119500.0,15.9019,15.9351,15.8953,15.9285,119500.0
2007-05-03 14:20:00,23.99,24.0,23.91,23.95,179700.0,15.9285,15.9351,15.8753,15.9019,179700.0
2007-05-03 14:30:00,23.94,23.95,23.86,23.89,216200.0,15.8953,15.9019,15.8421,15.8621,216200.0
2007-05-03 14:40:00,23.9,23.94,23.89,23.94,77700.0,15.8687,15.8953,15.8621,15.8953,77700.0
2007-05-03 14:50:00,23.94,23.95,23.89,23.92,235600.0,15.8953,15.9019,15.8621,15.882,235600.0
2007-05-03 15:00:00,23.93,23.98,23.92,23.93,131800.0,15.8886,15.9218,15.882,15.8886,131800.0
2007-05-03 15:10:00,23.92,23.95,23.88,23.94,150700.0,15.882,15.9019,15.8554,15.8953,150700.0
2007-05-03 15:20:00,23.93,23.98,23.93,23.95,188700.0,15.8886,15.9218,15.8886,15.9019,188700.0
2007-05-03 15:30:00,23.95,23.97,23.9,23.91,222200.0,15.9019,15.9152,15.8687,15.8753,222200.0
2007-05-03 15:40:00,23.91,23.99,23.91,23.99,334900.0,15.8753,15.9285,15.8753,15.9285,334900.0
2007-05-03 15:50:00,23.98,24.0,23.9,23.98,474900.0,15.9218,15.9351,15.8687,15.9218,474900.0
2007-05-04 09:30:00,24.36,24.45,24.0,24.32,820900.0,16.1741,16.2339,15.9351,16.1476,820900.0
2007-05-04 09:40:00,24.32,24.34,24.21,24.24,572800.0,16.1476,16.1608,16.0745,16.0944,572800.0
2007-05-04 09:50:00,24.23,24.28,24.18,24.28,511400.0,16.0878,16.121,16.0546,16.121,511400.0
2007-05-04 10:00:00,24.28,24.28,24.18,24.18,443900.0,16.121,16.121,16.0546,16.0546,443900.0
2007-05-04 10:10:00,24.18,24.22,24.17,24.22,448200.0,16.0546,16.0812,16.048,16.0812,448200.0
2007-05-04 10:20:00,24.22,24.29,24.21,24.27,508200.0,16.0812,16.1276,16.0745,16.1144,508200.0
2007-05-04 10:30:00,24.28,24.28,24.23,24.23,376500.0,16.121,16.121,16.0878,16.0878,376500.0
2007-05-04 10:40:00,24.23,24.28,24.23,24.25,400700.0,16.0878,16.121,16.0878,16.1011,400700.0
2007-05-04 10:50:00,24.25,24.28,24.23,24.24,281700.0,16.1011,16.121,16.0878,16.0944,281700.0
2007-05-04 11:00:00,24.24,24.28,24.2,24.26,377700.0,16.0944,16.121,16.0679,16.1077,377700.0
2007-05-04 11:10:00,24.26,24.27,24.2,24.21,350000.0,16.1077,16.1144,16.0679,16.0745,350000.0
2007-05-04 11:20:00,24.22,24.22,24.1,24.17,529900.0,16.0812,16.0812,16.0015,16.048,529900.0
2007-05-04 11:30:00,24.16,24.16,24.06,24.09,243500.0,16.0413,16.0413,15.9749,15.9949,243500.0
2007-05-04 11:40:00,24.09,24.18,24.09,24.17,215400.0,15.9949,16.0546,15.9949,16.048,215400.0
2007-05-04 11:50:00,24.17,24.18,24.09,24.1,217000.0,16.048,16.0546,15.9949,16.0015,217000.0
2007-05-04 12:00:00,24.09,24.13,24.02,24.05,306700.0,15.9949,16.0214,15.9484,15.9683,306700.0
2007-05-04 12:10:00,24.05,24.05,24.0,24.01,224200.0,15.9683,15.9683,15.9351,15.9417,224200.0
2007-05-04 12:20:00,24.01,24.02,23.9,23.93,249600.0,15.9417,15.9484,15.8687,15.8886,249600.0
2007-05-04 12:30:00,23.93,23.98,23.89,23.98,212900.0,15.8886,15.9218,15.8621,15.9218,212900.0
2007-05-04 12:40:00,23.98,24.03,23.97,24.01,125800.0,15.9218,15.955,15.9152,15.9417,125800.0
2007-05-04 12:50:00,24.02,24.04,24.0,24.03,107200.0,15.9484,15.9617,15.9351,15.955,107200.0
2007-05-04 13:00:00,24.02,24.03,23.96,23.98,119400.0,15.9484,15.955,15.9085,15.9218,119400.0
2007-05-04 13:10:00,23.98,24.0,23.97,23.98,109700.0,15.9218,15.9351,15.9152,15.9218,109700.0
2007-05-04 13:20:00,23.99,24.04,23.97,23.98,138900.0,15.9285,15.9617,15.9152,15.9218,138900.0
2007-05-04 13:30:00,23.98,24.01,23.97,23.99,114300.0,15.9218,15.9417,15.9152,15.9285,114300.0
2007-05-04 13:40:00,23.99,24.06,23.98,24.05,139200.0,15.9285,15.9749,15.9218,15.9683,139200.0
2007-05-04 13:50:00,24.04,24.04,23.97,24.0,241000.0,15.9617,15.9617,15.9152,15.9351,241000.0
2007-05-04 14:00:00,23.99,24.0,23.94,23.95,227800.0,15.9285,15.9351,15.8953,15.9019,227800.0
2007-05-04 14:10:00,23.94,23.96,23.89,23.94,321700.0,15.8953,15.9085,15.8621,15.8953,321700.0
2007-05-04 14:20:00,23.94,23.95,23.89,23.9,143400.0,15.8953,15.9019,15.8621,15.8687,143400.0
2007-05-04 14:30:00,23.9,23.92,23.83,23.91,336600.0,15.8687,15.882,15.8222,15.8753,336600.0
2007-05-04 14:40:00,23.91,23.97,23.88,23.96,284800.0,15.8753,15.9152,15.8554,15.9085,284800.0
2007-05-04 14:50:00,23.97,23.97,23.92,23.95,139200.0,15.9152,15.9152,15.882,15.9019,139200.0
2007-05-04 15:00:00,23.95,24.03,23.95,23.99,138800.0,15.9019,15.955,15.9019,15.9285,138800.0
2007-05-04 15:10:00,23.98,24.02,23.95,23.97,123600.0,15.9218,15.9484,15.9019,15.9152,123600.0
2007-05-04 15:20:00,23.97,24.01,23.97,24.0,131100.0,15.9152,15.9417,15.9152,15.9351,131100.0
2007-05-04 15:30:00,24.0,24.05,23.98,23.99,347500.0,15.9351,15.9683,15.9218,15.9285,347500.0
2007-05-04 15:40:00,24.0,24.01,23.96,23.99,280800.0,15.9351,15.9417,15.9085,15.9285,280800.0
2007-05-04 15:50:00,23.99,24.0,23.95,23.99,470700.0,15.9285,15.9351,15.9019,15.9285,470700.0
2007-05-07 09:30:00,24.01,24.28,23.99,24.01,588300.0,15.9417,16.121,15.9285,15.9417,588300.0
2007-05-07 09:40:00,24.01,24.1,24.0,24.05,145500.0,15.9417,16.0015,15.9351,15.9683,145500.0
2007-05-07 09:50:00,24.05,24.14,24.04,24.06,185300.0,15.9683,16.028,15.9617,15.9749,185300.0
2007-05-07 10:00:00,24.06,24.09,24.05,24.09,117200.0,15.9749,15.9949,15.9683,15.9949,117200.0
2007-05-07 10:10:00,24.09,24.12,24.02,24.09,214100.0,15.9949,16.0148,15.9484,15.9949,214100.0
2007-05-07 10:20:00,24.09,24.13,24.06,24.09,209400.0,15.9949,16.0214,15.9749,15.9949,209400.0
2007-05-07 10:30:00,24.09,24.1,24.05,24.08,117600.0,15.9949,16.0015,15.9683,15.9882,117600.0
2007-05-07 10:40:00,24.08,24.12,24.07,24.12,113800.0,15.9882,16.0148,15.9816,16.0148,113800.0
2007-05-07 10:50:00,24.12,24.13,24.1,24.11,112200.0,16.0148,16.0214,16.0015,16.0081,112200.0
2007-05-07 11:00:00,24.11,24.12,24.08,24.09,174100.0,16.0081,16.0148,15.9882,15.9949,174100.0
2007-05-07 11:10:00,24.09,24.12,24.08,24.08,84600.0,15.9949,16.0148,15.9882,15.9882,84600.0
2007-05-07 11:20:00,24.08,24.1,24.02,24.03,226000.0,15.9882,16.0015,15.9484,15.955,226000.0
2007-05-07 11:30:00,24.03,24.05,23.98,23.99,222000.0,15.955,15.9683,15.9218,15.9285,222000.0
2007-05-07 11:40:00,23.98,24.0,23.96,23.97,153600.0,15.9218,15.9351,15.9085,15.9152,153600.0
2007-05-07 11:50:00,23.97,23.99,23.95,23.97,118300.0,15.9152,15.9285,15.9019,15.9152,118300.0
2007-05-07 12:00:00,23.97,24.0,23.97,24.0,129900.0,15.9152,15.9351,15.9152,15.9351,129900.0
2007-05-07 12:10:00,24.0,24.02,23.98,23.98,105200.0,15.9351,15.9484,15.9218,15.9218,105200.0
2007-05-07 12:20:00,23.98,24.0,23.98,23.99,82100.0,15.9218,15.9351,15.9218,15.9285,82100.0
2007-05-07 12:30:00,23.99,24.0,23.97,23.99,88000.0,15.9285,15.9351,15.9152,15.9285,88000.0
2007-05-07 12:40:00,23.99,24.0,23.95,23.96,122700.0,15.9285,15.9351,15.9019,15.9085,122700.0
2007-05-07 12:50:00,23.96,23.96,23.85,23.9,210700.0,15.9085,15.9085,15.8355,15.8687,210700.0
2007-05-07 13:00:00,23.9,23.95,23.9,23.91,86300.0,15.8687,15.9019,15.8687,15.8753,86300.0
2007-05-07 13:10:00,23.91,23.96,23.91,23.96,103000.0,15.8753,15.9085,15.8753,15.9085,103000.0
2007-05-07 13:20:00,23.96,23.96,23.92,23.94,106700.0,15.9085,15.9085,15.882,15.8953,106700.0
2007-05-07 13:30:00,23.94,23.98,23.94,23.96,61900.0,15.8953,15.9218,15.8953,15.9085,61900.0
2007-05-07 13:40:00,23.95,24.0,23.95,23.99,104300.0,15.9019,15.9351,15.9019,15.9285,104300.0
2007-05-07 13:50:00,23.99,24.0,23.97,23.97,72000.0,15.9285,15.9351,15.9152,15.9152,72000.0
2007-05-07 14:00:00,23.97,23.98,23.94,23.98,90300.0,15.9152,15.9218,15.8953,15.9218,90300.0
2007-05-07 14:10:00,23.98,24.0,23.97,23.99,132600.0,15.9218,15.9351,15.9152,15.9285,132600.0
2007-05-07 14:20:00,23.99,23.99,23.96,23.97,69800.0,15.9285,15.9285,15.9085,15.9152,69800.0
2007-05-07 14:30:00,23.97,23.98,23.96,23.97,49300.0,15.9152,15.9218,15.9085,15.9152,49300.0
2007-05-07 14:40:00,23.97,23.97,23.94,23.96,139000.0,15.9152,15.9152,15.8953,15.9085,139000.0
2007-05-07 14:50:00,23.96,23.96,23.91,23.92,136600.0,15.9085,15.9085,15.8753,15.882,136600.0
2007-05-07 15:00:00,23.92,23.93,23.87,23.88,151800.0,15.882,15.8886,15.8488,15.8554,151800.0
2007-05-07 15:10:00,23.87,23.89,23.86,23.88,189600.0,15.8488,15.8621,15.8421,15.8554,189600.0
2007-05-07 15:20:00,23.88,23.9,23.87,23.9,251800.0,15.8554,15.8687,15.8488,15.8687,251800.0
2007-05-07 15:30:00,23.9,23.9,23.84,23.85,222300.0,15.8687,15.8687,15.8289,15.8355,222300.0
2007-05-07 15:40:00,23.84,23.89,23.83,23.85,280300.0,15.8289,15.8621,15.8222,15.8355,280300.0
2007-05-07 15:50:00,23.85,23.88,23.84,23.85,325300.0,15.8355,15.8554,15.8289,15.8355,325300.0
2007-05-08 09:30:00,23.79,23.99,23.65,23.69,295500.0,15.7957,15.9285,15.7027,15.7293,295500.0
2007-05-08 09:40:00,23.68,23.7,23.5,23.53,592500.0,15.7226,15.7359,15.6031,15.623,592500.0
2007-05-08 09:50:00,23.53,23.63,23.52,23.59,280600.0,15.623,15.6894,15.6164,15.6629,280600.0
2007-05-08 10:00:00,23.59,23.6,23.51,23.52,316400.0,15.6629,15.6695,15.6098,15.6164,316400.0
2007-05-08 10:10:00,23.52,23.54,23.45,23.48,333300.0,15.6164,15.6297,15.5699,15.5898,333300.0
2007-05-08 10:20:00,23.48,23.63,23.48,23.6,446900.0,15.5898,15.6894,15.5898,15.6695,446900.0
2007-05-08 10:30:00,23.6,23.64,23.57,23.61,239200.0,15.6695,15.6961,15.6496,15.6761,239200.0
2007-05-08 10:40:00,23.61,23.63,23.52,23.56,234500.0,15.6761,15.6894,15.6164,15.643,234500.0
2007-05-08 10:50:00,23.55,23.65,23.55,23.62,228700.0,15.6363,15.7027,15.6363,15.6828,228700.0
2007-05-08 11:00:00,23.62,23.63,23.59,23.61,115600.0,15.6828,15.6894,15.6629,15.6761,115600.0
2007-05-08 11:10:00,23.61,23.63,23.57,23.59,244800.0,15.6761,15.6894,15.6496,15.6629,244800.0
2007-05-08 11:20:00,23.59,23.64,23.58,23.62,187700.0,15.6629,15.6961,15.6562,15.6828,187700.0
2007-05-08 11:30:00,23.62,23.65,23.6,23.62,152800.0,15.6828,15.7027,15.6695,15.6828,152800.0
2007-05-08 11:40:00,23.62,23.63,23.57,23.58,137300.0,15.6828,15.6894,15.6496,15.6562,137300.0
2007-05-08 11:50:00,23.58,23.61,23.53,23.54,211800.0,15.6562,15.6761,15.623,15.6297,211800.0
2007-05-08 12:00:00,23.54,23.54,23.5,23.5,226700.0,15.6297,15.6297,15.6031,15.6031,226700.0
2007-05-08 12:10:00,23.5,23.53,23.5,23.52,171200.0,15.6031,15.623,15.6031,15.6164,171200.0
2007-05-08 12:20:00,23.53,23.61,23.51,23.55,251000.0,15.623,15.6761,15.6098,15.6363,251000.0
2007-05-08 12:30:00,23.56,23.56,23.5,23.52,253800.0,15.643,15.643,15.6031,15.6164,253800.0
2007-05-08 12:40:00,23.52,23.61,23.52,23.61,200300.0,15.6164,15.6761,15.6164,15.6761,200300.0
2007-05-08 12:50:00,23.61,23.67,23.61,23.65,190300.0,15.6761,15.716,15.6761,15.7027,190300.0
2007-05-08 13:00:00,23.65,23.65,23.62,23.63,114700.0,15.7027,15.7027,15.6828,15.6894,114700.0
2007-05-08 13:10:00,23.63,23.67,23.63,23.65,158400.0,15.6894,15.716,15.6894,15.7027,158400.0
2007-05-08 13:20:00,23.66,23.67,23.64,23.65,89100.0,15.7093,15.716,15.6961,15.7027,89100.0
2007-05-08 13:30:00,23.66,23.66,23.6,23.63,122200.0,15.7093,15.7093,15.6695,15.6894,122200.0
2007-05-08 13:40:00,23.62,23.66,23.62,23.65,112900.0,15.6828,15.7093,15.6828,15.7027,112900.0
2007-05-08 13:50:00,23.66,23.66,23.62,23.63,64300.0,15.7093,15.7093,15.6828,15.6894,64300.0
2007-05-08 14:00:00,23.62,23.66,23.6,23.65,255200.0,15.6828,15.7093,15.6695,15.7027,255200.0
2007-05-08 14:10:00,23.65,23.68,23.64,23.66,215400.0,15.7027,15.7226,15.6961,15.7093,215400.0
2007-05-08 14:20:00,23.67,23.73,23.66,23.69,174900.0,15.716,15.7558,15.7093,15.7293,174900.0
2007-05-08 14:30:00,23.69,23.72,23.66,23.69,192200.0,15.7293,15.7492,15.7093,15.7293,192200.0
2007-05-08 14:40:00,23.7,23.73,23.66,23.68,201800.0,15.7359,15.7558,15.7093,15.7226,201800.0
2007-05-08 14:50:00,23.69,23.72,23.66,23.66,193900.0,15.7293,15.7492,15.7093,15.7093,193900.0
2007-05-08 15:00:00,23.67,23.71,23.65,23.66,174000.0,15.716,15.7425,15.7027,15.7093,174000.0
2007-05-08 15:10:00,23.66,23.7,23.65,23.69,125800.0,15.7093,15.7359,15.7027,15.7293,125800.0
2007-05-08 15:20:00,23.69,23.7,23.67,23.69,176100.0,15.7293,15.7359,15.716,15.7293,176100.0
2007-05-08 15:30:00,23.68,23.7,23.66,23.68,189700.0,15.7226,15.7359,15.7093,15.7226,189700.0
2007-05-08 15:40:00,23.67,23.75,23.66,23.75,288500.0,15.716,15.7691,15.7093,15.7691,288500.0
2007-05-08 15:50:00,23.75,23.8,23.71,23.72,505800.0,15.7691,15.8023,15.7425,15.7492,505800.0
2007-05-09 09:30:00,23.65,23.7,23.51,23.6,375800.0,15.7027,15.7359,15.6098,15.6695,375800.0
2007-05-09 09:40:00,23.6,23.7,23.59,23.67,388200.0,15.6695,15.7359,15.6629,15.716,388200.0
2007-05-09 09:50:00,23.67,23.75,23.65,23.72,266000.0,15.716,15.7691,15.7027,15.7492,266000.0
2007-05-09 10:00:00,23.71,23.87,23.71,23.85,424500.0,15.7425,15.8488,15.7425,15.8355,424500.0
2007-05-09 10:10:00,23.85,23.9,23.84,23.85,311100.0,15.8355,15.8687,15.8289,15.8355,311100.0
2007-05-09 10:20:00,23.85,23.94,23.83,23.89,332800.0,15.8355,15.8953,15.8222,15.8621,332800.0
2007-05-09 10:30:00,23.88,23.91,23.83,23.84,343500.0,15.8554,15.8753,15.8222,15.8289,343500.0
2007-05-09 10:40:00,23.83,23.89,23.83,23.86,184100.0,15.8222,15.8621,15.8222,15.8421,184100.0
2007-05-09 10:50:00,23.86,23.88,23.85,23.88,147800.0,15.8421,15.8554,15.8355,15.8554,147800.0
2007-05-09 11:00:00,23.87,23.94,23.87,23.91,221300.0,15.8488,15.8953,15.8488,15.8753,221300.0
2007-05-09 11:10:00,23.9,23.91,23.81,23.82,282600.0,15.8687,15.8753,15.8089,15.8156,282600.0
2007-05-09 11:20:00,23.82,23.82,23.75,23.76,223100.0,15.8156,15.8156,15.7691,15.7757,223100.0
2007-05-09 11:30:00,23.75,23.75,23.68,23.73,216300.0,15.7691,15.7691,15.7226,15.7558,216300.0
2007-05-09 11:40:00,23.72,23.74,23.66,23.74,243500.0,15.7492,15.7625,15.7093,15.7625,243500.0
2007-05-09 11:50:00,23.74,23.74,23.69,23.73,143900.0,15.7625,15.7625,15.7293,15.7558,143900.0
2007-05-09 12:00:00,23.73,23.73,23.68,23.7,130700.0,15.7558,15.7558,15.7226,15.7359,130700.0
2007-05-09 12:10:00,23.69,23.7,23.65,23.65,125900.0,15.7293,15.7359,15.7027,15.7027,125900.0
2007-05-09 12:20:00,23.65,23.7,23.63,23.65,204900.0,15.7027,15.7359,15.6894,15.7027,204900.0
2007-05-09 12:30:00,23.65,23.66,23.63,23.65,101300.0,15.7027,15.7093,15.6894,15.7027,101300.0
2007-05-09 12:40:00,23.65,23.66,23.64,23.64,166500.0,15.7027,15.7093,15.6961,15.6961,166500.0
2007-05-09 12:50:00,23.64,23.65,23.63,23.64,83500.0,15.6961,15.7027,15.6894,15.6961,83500.0
2007-05-09 13:00:00,23.64,23.65,23.63,23.64,88300.0,15.6961,15.7027,15.6894,15.6961,88300.0
2007-05-09 13:10:00,23.63,23.7,23.63,23.69,105800.0,15.6894,15.7359,15.6894,15.7293,105800.0
2007-05-09 13:20:00,23.69,23.71,23.68,23.68,154300.0,15.7293,15.7425,15.7226,15.7226,154300.0
2007-05-09 13:30:00,23.68,23.7,23.67,23.69,128100.0,15.7226,15.7359,15.716,15.7293,128100.0
2007-05-09 13:40:00,23.69,23.75,23.68,23.73,212900.0,15.7293,15.7691,15.7226,15.7558,212900.0
2007-05-09 13:50:00,23.73,23.75,23.71,23.75,148600.0,15.7558,15.7691,15.7425,15.7691,148600.0
2007-05-09 14:00:00,23.76,23.8,23.75,23.79,161800.0,15.7757,15.8023,15.7691,15.7957,161800.0
2007-05-09 14:10:00,23.79,23.79,23.6,23.72,299600.0,15.7957,15.7957,15.6695,15.7492,299600.0
2007-05-09 14:20:00,23.72,23.83,23.57,23.61,562800.0,15.7492,15.8222,15.6496,15.6761,562800.0
2007-05-09 14:30:00,23.6,23.71,23.58,23.7,296900.0,15.6695,15.7425,15.6562,15.7359,296900.0
2007-05-09 14:40:00,23.7,23.77,23.68,23.7,360600.0,15.7359,15.7824,15.7226,15.7359,360600.0
2007-05-09 14:50:00,23.7,23.76,23.69,23.71,238400.0,15.7359,15.7757,15.7293,15.7425,238400.0
2007-05-09 15:00:00,23.71,23.76,23.69,23.71,381800.0,15.7425,15.7757,15.7293,15.7425,381800.0
2007-05-09 15:10:00,23.71,23.73,23.65,23.65,402000.0,15.7425,15.7558,15.7027,15.7027,402000.0
2007-05-09 15:20:00,23.65,23.72,23.64,23.69,325600.0,15.7027,15.7492,15.6961,15.7293,325600.0
2007-05-09 15:30:00,23.7,23.71,23.69,23.71,455300.0,15.7359,15.7425,15.7293,15.7425,455300.0
2007-05-09 15:40:00,23.7,23.73,23.67,23.7,659400.0,15.7359,15.7558,15.716,15.7359,659400.0
2007-05-09 15:50:00,23.7,23.7,23.67,23.68,474400.0,15.7359,15.7359,15.716,15.7226,474400.0
2007-05-10 09:30:00,23.56,23.61,23.45,23.5,354700.0,15.643,15.6761,15.5699,15.6031,354700.0
2007-05-10 09:40:00,23.5,25.5,23.41,23.42,312500.0,15.6031,16.931,15.5434,15.55,312500.0
2007-05-10 09:50:00,23.42,23.48,23.39,23.4,476900.0,15.55,15.5898,15.5301,15.5367,476900.0
2007-05-10 10:00:00,23.4,23.43,23.38,23.41,220700.0,15.5367,15.5566,15.5234,15.5434,220700.0
2007-05-10 10:10:00,23.41,23.42,23.35,23.41,191300.0,15.5434,15.55,15.5035,15.5434,191300.0
2007-05-10 10:20:00,23.4,23.52,23.39,23.41,519100.0,15.5367,15.6164,15.5301,15.5434,519100.0
2007-05-10 10:30:00,23.4,23.46,23.4,23.45,162500.0,15.5367,15.5766,15.5367,15.5699,162500.0
2007-05-10 10:40:00,23.45,23.52,23.44,23.51,344700.0,15.5699,15.6164,15.5633,15.6098,344700.0
2007-05-10 10:50:00,23.52,23.55,23.49,23.55,141900.0,15.6164,15.6363,15.5965,15.6363,141900.0
2007-05-10 11:00:00,23.55,23.55,23.43,23.45,149300.0,15.6363,15.6363,15.5566,15.5699,149300.0
2007-05-10 11:10:00,23.45,23.48,23.34,23.36,345300.0,15.5699,15.5898,15.4969,15.5102,345300.0
2007-05-10 11:20:00,23.36,23.4,23.34,23.37,281200.0,15.5102,15.5367,15.4969,15.5168,281200.0
2007-05-10 11:30:00,23.38,23.42,23.34,23.41,167000.0,15.5234,15.55,15.4969,15.5434,167000.0
2007-05-10 11:40:00,23.41,23.41,23.38,23.4,377100.0,15.5434,15.5434,15.5234,15.5367,377100.0
2007-05-10 11:50:00,23.41,23.45,23.36,23.38,439100.0,15.5434,15.5699,15.5102,15.5234,439100.0
2007-05-10 12:00:00,23.38,23.38,23.22,23.24,834800.0,15.5234,15.5234,15.4172,15.4305,834800.0
2007-05-10 12:10:00,23.23,23.29,23.22,23.25,253900.0,15.4238,15.4637,15.4172,15.4371,253900.0
2007-05-10 12:20:00,23.25,23.3,23.23,23.27,271300.0,15.4371,15.4703,15.4238,15.4504,271300.0
2007-05-10 12:30:00,23.27,23.3,23.26,23.29,163100.0,15.4504,15.4703,15.4438,15.4637,163100.0
2007-05-10 12:40:00,23.28,23.3,23.22,23.24,265300.0,15.457,15.4703,15.4172,15.4305,265300.0
2007-05-10 12:50:00,23.23,23.29,23.23,23.26,117100.0,15.4238,15.4637,15.4238,15.4438,117100.0
2007-05-10 13:00:00,23.27,23.27,23.19,23.21,221100.0,15.4504,15.4504,15.3973,15.4106,221100.0
2007-05-10 13:10:00,23.21,23.23,23.18,23.23,221500.0,15.4106,15.4238,15.3906,15.4238,221500.0
2007-05-10 13:20:00,23.23,23.24,23.18,23.2,157700.0,15.4238,15.4305,15.3906,15.4039,157700.0
2007-05-10 13:30:00,23.19,23.21,23.1,23.15,408800.0,15.3973,15.4106,15.3375,15.3707,408800.0
2007-05-10 13:40:00,23.16,23.27,23.13,23.25,273000.0,15.3774,15.4504,15.3574,15.4371,273000.0
2007-05-10 13:50:00,23.25,23.27,23.18,23.21,329100.0,15.4371,15.4504,15.3906,15.4106,329100.0
2007-05-10 14:00:00,23.21,23.29,23.2,23.26,163300.0,15.4106,15.4637,15.4039,15.4438,163300.0
2007-05-10 14:10:00,23.26,23.27,23.21,23.25,170600.0,15.4438,15.4504,15.4106,15.4371,170600.0
2007-05-10 14:20:00,23.24,23.29,23.23,23.27,178200.0,15.4305,15.4637,15.4238,15.4504,178200.0
2007-05-10 14:30:00,23.26,23.27,23.22,23.23,179300.0,15.4438,15.4504,15.4172,15.4238,179300.0
2007-05-10 14:40:00,23.23,23.28,23.23,23.27,170900.0,15.4238,15.457,15.4238,15.4504,170900.0
2007-05-10 14:50:00,23.27,23.29,23.23,23.24,294200.0,15.4504,15.4637,15.4238,15.4305,294200.0
2007-05-10 15:00:00,23.24,23.25,23.18,23.21,221200.0,15.4305,15.4371,15.3906,15.4106,221200.0
2007-05-10 15:10:00,23.21,23.28,23.2,23.27,163600.0,15.4106,15.457,15.4039,15.4504,163600.0
2007-05-10 15:20:00,23.27,23.34,23.26,23.28,375200.0,15.4504,15.4969,15.4438,15.457,375200.0
2007-05-10 15:30:00,23.29,23.31,23.26,23.26,268000.0,15.4637,15.477,15.4438,15.4438,268000.0
2007-05-10 15:40:00,23.26,23.29,23.22,23.26,314800.0,15.4438,15.4637,15.4172,15.4438,314800.0
2007-05-10 15:50:00,23.27,23.28,23.22,23.28,611900.0,15.4504,15.457,15.4172,15.457,611900.0
2007-05-11 09:30:00,23.45,23.63,23.43,23.55,435500.0,15.5699,15.6894,15.5566,15.6363,435500.0
2007-05-11 09:40:00,23.54,23.59,23.36,23.56,420000.0,15.6297,15.6629,15.5102,15.643,420000.0
2007-05-11 09:50:00,23.55,23.84,23.55,23.58,450700.0,15.6363,15.8289,15.6363,15.6562,450700.0
2007-05-11 10:00:00,23.57,23.63,23.49,23.55,378500.0,15.6496,15.6894,15.5965,15.6363,378500.0
2007-05-11 10:10:00,23.55,23.65,23.53,23.58,349600.0,15.6363,15.7027,15.623,15.6562,349600.0
2007-05-11 10:20:00,23.58,23.58,23.5,23.51,193900.0,15.6562,15.6562,15.6031,15.6098,193900.0
2007-05-11 10:30:00,23.51,23.56,23.51,23.54,240200.0,15.6098,15.643,15.6098,15.6297,240200.0
2007-05-11 10:40:00,23.54,23.56,23.52,23.55,173600.0,15.6297,15.643,15.6164,15.6363,173600.0
2007-05-11 10:50:00,23.56,23.64,23.56,23.63,595600.0,15.643,15.6961,15.643,15.6894,595600.0
2007-05-11 11:00:00,23.63,23.69,23.63,23.64,388000.0,15.6894,15.7293,15.6894,15.6961,388000.0
2007-05-11 11:10:00,23.64,23.75,23.63,23.73,337800.0,15.6961,15.7691,15.6894,15.7558,337800.0
2007-05-11 11:20:00,23.73,23.73,23.67,23.68,210900.0,15.7558,15.7558,15.716,15.7226,210900.0
2007-05-11 11:30:00,23.68,23.69,23.65,23.69,149600.0,15.7226,15.7293,15.7027,15.7293,149600.0
2007-05-11 11:40:00,23.69,23.75,23.68,23.74,166500.0,15.7293,15.7691,15.7226,15.7625,166500.0
2007-05-11 11:50:00,23.74,23.75,23.7,23.74,260100.0,15.7625,15.7691,15.7359,15.7625,260100.0
2007-05-11 12:00:00,23.74,23.74,23.66,23.67,174400.0,15.7625,15.7625,15.7093,15.716,174400.0
2007-05-11 12:10:00,23.66,23.75,23.66,23.74,146000.0,15.7093,15.7691,15.7093,15.7625,146000.0
2007-05-11 12:20:00,23.74,23.8,23.73,23.78,323400.0,15.7625,15.8023,15.7558,15.789,323400.0
2007-05-11 12:30:00,23.78,23.8,23.77,23.79,134500.0,15.789,15.8023,15.7824,15.7957,134500.0
2007-05-11 12:40:00,23.79,23.8,23.74,23.74,187400.0,15.7957,15.8023,15.7625,15.7625,187400.0
2007-05-11 12:50:00,23.73,23.75,23.69,23.7,224200.0,15.7558,15.7691,15.7293,15.7359,224200.0
2007-05-11 13:00:00,23.7,23.72,23.69,23.69,148800.0,15.7359,15.7492,15.7293,15.7293,148800.0
2007-05-11 13:10:00,23.7,23.75,23.69,23.74,115200.0,15.7359,15.7691,15.7293,15.7625,115200.0
2007-05-11 13:20:00,23.73,23.79,23.72,23.79,120800.0,15.7558,15.7957,15.7492,15.7957,120800.0
2007-05-11 13:30:00,23.78,23.79,23.75,23.77,131400.0,15.789,15.7957,15.7691,15.7824,131400.0
2007-05-11 13:40:00,23.77,23.77,23.73,23.75,163900.0,15.7824,15.7824,15.7558,15.7691,163900.0
2007-05-11 13:50:00,23.75,23.75,23.69,23.7,195700.0,15.7691,15.7691,15.7293,15.7359,195700.0
2007-05-11 14:00:00,23.69,23.7,23.63,23.64,340800.0,15.7293,15.7359,15.6894,15.6961,340800.0
2007-05-11 14:10:00,23.64,23.67,23.6,23.62,707300.0,15.6961,15.716,15.6695,15.6828,707300.0
2007-05-11 14:20:00,23.62,23.66,23.6,23.64,313000.0,15.6828,15.7093,15.6695,15.6961,313000.0
2007-05-11 14:30:00,23.65,23.66,23.62,23.65,219100.0,15.7027,15.7093,15.6828,15.7027,219100.0
2007-05-11 14:40:00,23.64,23.66,23.64,23.65,206300.0,15.6961,15.7093,15.6961,15.7027,206300.0
2007-05-11 14:50:00,23.65,23.66,23.57,23.58,265200.0,15.7027,15.7093,15.6496,15.6562,265200.0
2007-05-11 15:00:00,23.57,23.68,23.57,23.68,255700.0,15.6496,15.7226,15.6496,15.7226,255700.0
2007-05-11 15:10:00,23.68,23.7,23.64,23.64,343900.0,15.7226,15.7359,15.6961,15.6961,343900.0
2007-05-11 15:20:00,23.65,23.66,23.64,23.65,220900.0,15.7027,15.7093,15.6961,15.7027,220900.0
2007-05-11 15:30:00,23.65,23.73,23.64,23.7,493200.0,15.7027,15.7558,15.6961,15.7359,493200.0
2007-05-11 15:40:00,23.69,23.7,23.67,23.68,305700.0,15.7293,15.7359,15.716,15.7226,305700.0
2007-05-11 15:50:00,23.69,23.76,23.68,23.75,627900.0,15.7293,15.7757,15.7226,15.7691,627900.0
2007-05-14 09:30:00,23.73,23.85,23.68,23.81,171400.0,15.7558,15.8355,15.7226,15.8089,171400.0
2007-05-14 09:40:00,23.8,23.89,23.78,23.89,159000.0,15.8023,15.8621,15.789,15.8621,159000.0
2007-05-14 09:50:00,23.89,23.97,23.85,23.94,327500.0,15.8621,15.9152,15.8355,15.8953,327500.0
2007-05-14 10:00:00,23.93,23.94,23.7,23.74,333400.0,15.8886,15.8953,15.7359,15.7625,333400.0
2007-05-14 10:10:00,23.74,23.75,23.6,23.61,273900.0,15.7625,15.7691,15.6695,15.6761,273900.0
2007-05-14 10:20:00,23.61,23.63,23.53,23.54,387500.0,15.6761,15.6894,15.623,15.6297,387500.0
2007-05-14 10:30:00,23.53,23.59,23.52,23.58,165900.0,15.623,15.6629,15.6164,15.6562,165900.0
2007-05-14 10:40:00,23.59,23.64,23.57,23.63,165300.0,15.6629,15.6961,15.6496,15.6894,165300.0
2007-05-14 10:50:00,23.64,23.64,23.59,23.6,135500.0,15.6961,15.6961,15.6629,15.6695,135500.0
2007-05-14 11:00:00,23.6,23.61,23.55,23.56,162700.0,15.6695,15.6761,15.6363,15.643,162700.0
2007-05-14 11:10:00,23.56,23.59,23.55,23.58,132200.0,15.643,15.6629,15.6363,15.6562,132200.0
2007-05-14 11:20:00,23.59,23.61,23.5,23.51,201100.0,15.6629,15.6761,15.6031,15.6098,201100.0
2007-05-14 11:30:00,23.5,23.55,23.45,23.53,373300.0,15.6031,15.6363,15.5699,15.623,373300.0
2007-05-14 11:40:00,23.53,23.57,23.51,23.56,142500.0,15.623,15.6496,15.6098,15.643,142500.0
2007-05-14 11:50:00,23.56,23.58,23.47,23.53,277300.0,15.643,15.6562,15.5832,15.623,277300.0
2007-05-14 12:00:00,23.53,23.58,23.53,23.55,143300.0,15.623,15.6562,15.623,15.6363,143300.0
2007-05-14 12:10:00,23.56,23.6,23.55,23.6,111900.0,15.643,15.6695,15.6363,15.6695,111900.0
2007-05-14 12:20:00,23.6,23.63,23.6,23.6,201500.0,15.6695,15.6894,15.6695,15.6695,201500.0
2007-05-14 12:30:00,23.6,23.63,23.59,23.61,154700.0,15.6695,15.6894,15.6629,15.6761,154700.0
2007-05-14 12:40:00,23.61,23.61,23.59,23.59,49600.0,15.6761,15.6761,15.6629,15.6629,49600.0
2007-05-14 12:50:00,23.6,23.6,23.59,23.6,59900.0,15.6695,15.6695,15.6629,15.6695,59900.0
2007-05-14 13:00:00,23.59,23.6,23.56,23.58,70400.0,15.6629,15.6695,15.643,15.6562,70400.0
2007-05-14 13:10:00,23.59,23.6,23.53,23.53,182600.0,15.6629,15.6695,15.623,15.623,182600.0
2007-05-14 13:20:00,23.54,23.55,23.48,23.5,200800.0,15.6297,15.6363,15.5898,15.6031,200800.0
2007-05-14 13:30:00,23.5,23.51,23.4,23.43,193400.0,15.6031,15.6098,15.5367,15.5566,193400.0
2007-05-14 13:40:00,23.43,23.47,23.36,23.4,257100.0,15.5566,15.5832,15.5102,15.5367,257100.0
2007-05-14 13:50:00,23.4,23.45,23.38,23.45,253100.0,15.5367,15.5699,15.5234,15.5699,253100.0
2007-05-14 14:00:00,23.45,23.46,23.35,23.43,362200.0,15.5699,15.5766,15.5035,15.5566,362200.0
2007-05-14 14:10:00,23.43,23.44,23.36,23.41,171800.0,15.5566,15.5633,15.5102,15.5434,171800.0
2007-05-14 14:20:00,23.4,23.45,23.38,23.43,139800.0,15.5367,15.5699,15.5234,15.5566,139800.0
2007-05-14 14:30:00,23.44,23.47,23.37,23.37,206200.0,15.5633,15.5832,15.5168,15.5168,206200.0
2007-05-14 14:40:00,23.37,23.38,23.34,23.35,255800.0,15.5168,15.5234,15.4969,15.5035,255800.0
2007-05-14 14:50:00,23.35,23.38,23.33,23.34,241300.0,15.5035,15.5234,15.4902,15.4969,241300.0
2007-05-14 15:00:00,23.34,23.39,23.31,23.37,307900.0,15.4969,15.5301,15.477,15.5168,307900.0
2007-05-14 15:10:00,23.37,23.38,23.32,23.36,296700.0,15.5168,15.5234,15.4836,15.5102,296700.0
2007-05-14 15:20:00,23.36,23.36,23.27,23.28,523200.0,15.5102,15.5102,15.4504,15.457,523200.0
2007-05-14 15:30:00,23.28,23.33,23.25,23.28,904500.0,15.457,15.4902,15.4371,15.457,904500.0
2007-05-14 15:40:00,23.28,23.3,23.25,23.25,731800.0,15.457,15.4703,15.4371,15.4371,731800.0
2007-05-14 15:50:00,23.26,23.36,23.23,23.34,1472000.0,15.4438,15.5102,15.4238,15.4969,1472000.0
2007-05-15 09:30:00,23.5,23.6,23.4,23.47,389300.0,15.6031,15.6695,15.5367,15.5832,389300.0
2007-05-15 09:40:00,23.46,23.54,23.44,23.45,292100.0,15.5766,15.6297,15.5633,15.5699,292100.0
2007-05-15 09:50:00,23.45,23.57,23.42,23.53,243200.0,15.5699,15.6496,15.55,15.623,243200.0
2007-05-15 10:00:00,23.52,23.68,23.47,23.59,1549100.0,15.6164,15.7226,15.5832,15.6629,1549100.0
2007-05-15 10:10:00,23.6,23.69,23.57,23.63,440000.0,15.6695,15.7293,15.6496,15.6894,440000.0
2007-05-15 10:20:00,23.62,23.66,23.59,23.66,417000.0,15.6828,15.7093,15.6629,15.7093,417000.0
2007-05-15 10:30:00,23.66,23.67,23.58,23.59,371200.0,15.7093,15.716,15.6562,15.6629,371200.0
2007-05-15 10:40:00,23.59,23.64,23.58,23.62,217000.0,15.6629,15.6961,15.6562,15.6828,217000.0
2007-05-15 10:50:00,23.61,23.62,23.57,23.59,309800.0,15.6761,15.6828,15.6496,15.6629,309800.0
2007-05-15 11:00:00,23.6,23.61,23.56,23.58,256900.0,15.6695,15.6761,15.643,15.6562,256900.0
2007-05-15 11:10:00,23.58,23.6,23.57,23.59,180300.0,15.6562,15.6695,15.6496,15.6629,180300.0
2007-05-15 11:20:00,23.59,23.6,23.57,23.57,139800.0,15.6629,15.6695,15.6496,15.6496,139800.0
2007-05-15 11:30:00,23.57,23.65,23.56,23.64,236700.0,15.6496,15.7027,15.643,15.6961,236700.0
2007-05-15 11:40:00,23.64,23.65,23.58,23.61,370400.0,15.6961,15.7027,15.6562,15.6761,370400.0
2007-05-15 11:50:00,23.61,23.61,23.57,23.58,210100.0,15.6761,15.6761,15.6496,15.6562,210100.0
2007-05-15 12:00:00,23.57,23.59,23.57,23.58,73500.0,15.6496,15.6629,15.6496,15.6562,73500.0
2007-05-15 12:10:00,23.58,23.65,23.58,23.61,221600.0,15.6562,15.7027,15.6562,15.6761,221600.0
2007-05-15 12:20:00,23.61,23.63,23.6,23.62,105500.0,15.6761,15.6894,15.6695,15.6828,105500.0
2007-05-15 12:30:00,23.63,23.66,23.62,23.64,137500.0,15.6894,15.7093,15.6828,15.6961,137500.0
2007-05-15 12:40:00,23.65,23.7,23.62,23.64,233600.0,15.7027,15.7359,15.6828,15.6961,233600.0
2007-05-15 12:50:00,23.64,23.64,23.58,23.6,172300.0,15.6961,15.6961,15.6562,15.6695,172300.0
2007-05-15 13:00:00,23.59,23.6,23.56,23.6,293000.0,15.6629,15.6695,15.643,15.6695,293000.0
2007-05-15 13:10:00,23.59,23.64,23.59,23.61,141000.0,15.6629,15.6961,15.6629,15.6761,141000.0
2007-05-15 13:20:00,23.61,23.61,23.59,23.6,52200.0,15.6761,15.6761,15.6629,15.6695,52200.0
2007-05-15 13:30:00,23.6,23.61,23.57,23.57,236500.0,15.6695,15.6761,15.6496,15.6496,236500.0
2007-05-15 13:40:00,23.58,23.58,23.49,23.5,499900.0,15.6562,15.6562,15.5965,15.6031,499900.0
2007-05-15 13:50:00,23.51,23.55,23.47,23.51,297900.0,15.6098,15.6363,15.5832,15.6098,297900.0
2007-05-15 14:00:00,23.51,23.52,23.47,23.49,181200.0,15.6098,15.6164,15.5832,15.5965,181200.0
2007-05-15 14:10:00,23.49,23.5,23.37,23.38,304900.0,15.5965,15.6031,15.5168,15.5234,304900.0
2007-05-15 14:20:00,23.38,23.43,23.37,23.37,259600.0,15.5234,15.5566,15.5168,15.5168,259600.0
2007-05-15 14:30:00,23.38,23.41,23.26,23.26,223000.0,15.5234,15.5434,15.4438,15.4438,223000.0
2007-05-15 14:40:00,23.26,23.29,23.2,23.23,244100.0,15.4438,15.4637,15.4039,15.4238,244100.0
2007-05-15 14:50:00,23.24,23.31,23.23,23.27,333200.0,15.4305,15.477,15.4238,15.4504,333200.0
2007-05-15 15:00:00,23.28,23.32,23.25,23.27,275000.0,15.457,15.4836,15.4371,15.4504,275000.0
2007-05-15 15:10:00,23.28,23.3,23.25,23.27,234900.0,15.457,15.4703,15.4371,15.4504,234900.0
2007-05-15 15:20:00,23.28,23.3,23.24,23.28,278700.0,15.457,15.4703,15.4305,15.457,278700.0
2007-05-15 15:30:00,23.28,23.3,23.27,23.29,186700.0,15.457,15.4703,15.4504,15.4637,186700.0
2007-05-15 15:40:00,23.29,23.3,23.25,23.28,372500.0,15.4637,15.4703,15.4371,15.457,372500.0
2007-05-15 15:50:00,23.28,23.33,23.26,23.32,810700.0,15.457,15.4902,15.4438,15.4836,810700.0
2007-05-16 09:30:00,23.76,23.8,23.61,23.71,537300.0,15.7757,15.8023,15.6761,15.7425,537300.0
2007-05-16 09:40:00,23.71,23.78,23.66,23.76,525900.0,15.7425,15.789,15.7093,15.7757,525900.0
2007-05-16 09:50:00,23.76,23.89,23.7,23.84,709600.0,15.7757,15.8621,15.7359,15.8289,709600.0
2007-05-16 10:00:00,23.84,23.89,23.74,23.76,554800.0,15.8289,15.8621,15.7625,15.7757,554800.0
2007-05-16 10:10:00,23.77,23.81,23.68,23.7,514900.0,15.7824,15.8089,15.7226,15.7359,514900.0
2007-05-16 10:20:00,23.7,23.73,23.63,23.64,287600.0,15.7359,15.7558,15.6894,15.6961,287600.0
2007-05-16 10:30:00,23.65,23.72,23.64,23.67,260100.0,15.7027,15.7492,15.6961,15.716,260100.0
2007-05-16 10:40:00,23.67,23.69,23.6,23.61,259100.0,15.716,15.7293,15.6695,15.6761,259100.0
2007-05-16 10:50:00,23.61,23.63,23.53,23.6,522400.0,15.6761,15.6894,15.623,15.6695,522400.0
2007-05-16 11:00:00,23.6,23.72,23.59,23.68,443100.0,15.6695,15.7492,15.6629,15.7226,443100.0
2007-05-16 11:10:00,23.68,23.68,23.57,23.64,261500.0,15.7226,15.7226,15.6496,15.6961,261500.0
2007-05-16 11:20:00,23.64,23.69,23.6,23.64,206400.0,15.6961,15.7293,15.6695,15.6961,206400.0
2007-05-16 11:30:00,23.64,23.73,23.63,23.71,289100.0,15.6961,15.7558,15.6894,15.7425,289100.0
2007-05-16 11:40:00,23.7,23.77,23.69,23.75,299800.0,15.7359,15.7824,15.7293,15.7691,299800.0
2007-05-16 11:50:00,23.75,23.83,23.73,23.76,333100.0,15.7691,15.8222,15.7558,15.7757,333100.0
2007-05-16 12:00:00,23.75,23.79,23.69,23.77,356900.0,15.7691,15.7957,15.7293,15.7824,356900.0
2007-05-16 12:10:00,23.78,23.85,23.7,23.84,467900.0,15.789,15.8355,15.7359,15.8289,467900.0
2007-05-16 12:20:00,23.85,23.85,23.68,23.77,301500.0,15.8355,15.8355,15.7226,15.7824,301500.0
2007-05-16 12:30:00,23.77,23.79,23.75,23.76,148500.0,15.7824,15.7957,15.7691,15.7757,148500.0
2007-05-16 12:40:00,23.76,23.77,23.71,23.75,105700.0,15.7757,15.7824,15.7425,15.7691,105700.0
2007-05-16 12:50:00,23.75,23.81,23.74,23.81,154000.0,15.7691,15.8089,15.7625,15.8089,154000.0
2007-05-16 13:00:00,23.81,23.82,23.75,23.76,144900.0,15.8089,15.8156,15.7691,15.7757,144900.0
2007-05-16 13:10:00,23.77,23.79,23.76,23.77,59500.0,15.7824,15.7957,15.7757,15.7824,59500.0
2007-05-16 13:20:00,23.78,23.8,23.75,23.76,156800.0,15.789,15.8023,15.7691,15.7757,156800.0
2007-05-16 13:30:00,23.76,23.79,23.73,23.75,129800.0,15.7757,15.7957,15.7558,15.7691,129800.0
2007-05-16 13:40:00,23.75,23.78,23.72,23.75,202300.0,15.7691,15.789,15.7492,15.7691,202300.0
2007-05-16 13:50:00,23.75,23.77,23.72,23.74,197700.0,15.7691,15.7824,15.7492,15.7625,197700.0
2007-05-16 14:00:00,23.74,23.78,23.69,23.78,443400.0,15.7625,15.789,15.7293,15.789,443400.0
2007-05-16 14:10:00,23.78,23.86,23.77,23.81,309700.0,15.789,15.8421,15.7824,15.8089,309700.0
2007-05-16 14:20:00,23.8,23.81,23.73,23.77,215400.0,15.8023,15.8089,15.7558,15.7824,215400.0
2007-05-16 14:30:00,23.78,23.79,23.74,23.74,200400.0,15.789,15.7957,15.7625,15.7625,200400.0
2007-05-16 14:40:00,23.74,23.76,23.71,23.74,249800.0,15.7625,15.7757,15.7425,15.7625,249800.0
2007-05-16 14:50:00,23.75,23.76,23.7,23.74,259000.0,15.7691,15.7757,15.7359,15.7625,259000.0
2007-05-16 15:00:00,23.73,23.74,23.66,23.69,277000.0,15.7558,15.7625,15.7093,15.7293,277000.0
2007-05-16 15:10:00,23.7,23.75,23.68,23.73,270200.0,15.7359,15.7691,15.7226,15.7558,270200.0
2007-05-16 15:20:00,23.73,23.76,23.71,23.76,163200.0,15.7558,15.7757,15.7425,15.7757,163200.0
2007-05-16 15:30:00,23.75,23.84,23.69,23.81,420900.0,15.7691,15.8289,15.7293,15.8089,420900.0
2007-05-16 15:40:00,23.81,23.85,23.77,23.81,561800.0,15.8089,15.8355,15.7824,15.8089,561800.0
2007-05-16 15:50:00,23.81,23.85,23.74,23.82,839100.0,15.8089,15.8355,15.7625,15.8156,839100.0
2007-05-17 09:30:00,23.82,23.83,23.63,23.68,339600.0,15.8156,15.8222,15.6894,15.7226,339600.0
2007-05-17 09:40:00,23.69,23.69,23.6,23.6,231400.0,15.7293,15.7293,15.6695,15.6695,231400.0
2007-05-17 09:50:00,23.6,23.67,23.6,23.63,216200.0,15.6695,15.716,15.6695,15.6894,216200.0
2007-05-17 10:00:00,23.63,23.75,23.58,23.72,369300.0,15.6894,15.7691,15.6562,15.7492,369300.0
2007-05-17 10:10:00,23.72,23.79,23.65,23.75,801900.0,15.7492,15.7957,15.7027,15.7691,801900.0
2007-05-17 10:20:00,23.75,23.82,23.75,23.78,230700.0,15.7691,15.8156,15.7691,15.789,230700.0
2007-05-17 10:30:00,23.79,23.93,23.77,23.87,568300.0,15.7957,15.8886,15.7824,15.8488,568300.0
2007-05-17 10:40:00,23.86,23.89,23.79,23.82,270700.0,15.8421,15.8621,15.7957,15.8156,270700.0
2007-05-17 10:50:00,23.82,23.87,23.78,23.85,170600.0,15.8156,15.8488,15.789,15.8355,170600.0
2007-05-17 11:00:00,23.85,23.87,23.82,23.83,213500.0,15.8355,15.8488,15.8156,15.8222,213500.0
2007-05-17 11:10:00,23.83,23.83,23.76,23.76,149500.0,15.8222,15.8222,15.7757,15.7757,149500.0
2007-05-17 11:20:00,23.77,23.78,23.72,23.73,239300.0,15.7824,15.789,15.7492,15.7558,239300.0
2007-05-17 11:30:00,23.73,23.76,23.7,23.71,141500.0,15.7558,15.7757,15.7359,15.7425,141500.0
2007-05-17 11:40:00,23.71,23.75,23.7,23.73,150800.0,15.7425,15.7691,15.7359,15.7558,150800.0
2007-05-17 11:50:00,23.74,23.76,23.67,23.68,173200.0,15.7625,15.7757,15.716,15.7226,173200.0
2007-05-17 12:00:00,23.69,23.73,23.63,23.65,243700.0,15.7293,15.7558,15.6894,15.7027,243700.0
2007-05-17 12:10:00,23.65,23.69,23.63,23.66,112000.0,15.7027,15.7293,15.6894,15.7093,112000.0
2007-05-17 12:20:00,23.66,23.66,23.61,23.62,109600.0,15.7093,15.7093,15.6761,15.6828,109600.0
2007-05-17 12:30:00,23.62,23.63,23.59,23.62,177200.0,15.6828,15.6894,15.6629,15.6828,177200.0
2007-05-17 12:40:00,23.61,23.63,23.59,23.61,92500.0,15.6761,15.6894,15.6629,15.6761,92500.0
2007-05-17 12:50:00,23.61,23.68,23.61,23.64,157900.0,15.6761,15.7226,15.6761,15.6961,157900.0
2007-05-17 13:00:00,23.64,23.75,23.61,23.73,304000.0,15.6961,15.7691,15.6761,15.7558,304000.0
2007-05-17 13:10:00,23.72,23.74,23.69,23.74,143800.0,15.7492,15.7625,15.7293,15.7625,143800.0
2007-05-17 13:20:00,23.74,23.74,23.72,23.73,76200.0,15.7625,15.7625,15.7492,15.7558,76200.0
2007-05-17 13:30:00,23.73,23.81,23.73,23.77,272300.0,15.7558,15.8089,15.7558,15.7824,272300.0
2007-05-17 13:40:00,23.76,23.77,23.72,23.73,110900.0,15.7757,15.7824,15.7492,15.7558,110900.0
2007-05-17 13:50:00,23.73,23.74,23.69,23.74,168900.0,15.7558,15.7625,15.7293,15.7625,168900.0
2007-05-17 14:00:00,23.73,23.75,23.73,23.75,101900.0,15.7558,15.7691,15.7558,15.7691,101900.0
2007-05-17 14:10:00,23.74,23.75,23.73,23.75,94100.0,15.7625,15.7691,15.7558,15.7691,94100.0
2007-05-17 14:20:00,23.74,23.86,23.74,23.85,349400.0,15.7625,15.8421,15.7625,15.8355,349400.0
2007-05-17 14:30:00,23.84,23.89,23.8,23.8,410700.0,15.8289,15.8621,15.8023,15.8023,410700.0
2007-05-17 14:40:00,23.79,23.83,23.77,23.79,197900.0,15.7957,15.8222,15.7824,15.7957,197900.0
2007-05-17 14:50:00,23.78,23.82,23.75,23.78,287500.0,15.789,15.8156,15.7691,15.789,287500.0
2007-05-17 15:00:00,23.79,23.81,23.75,23.76,321600.0,15.7957,15.8089,15.7691,15.7757,321600.0
2007-05-17 15:10:00,23.76,23.84,23.76,23.8,691300.0,15.7757,15.8289,15.7757,15.8023,691300.0
2007-05-17 15:20:00,23.79,23.79,23.71,23.71,220900.0,15.7957,15.7957,15.7425,15.7425,220900.0
2007-05-17 15:30:00,23.71,23.8,23.68,23.69,297000.0,15.7425,15.8023,15.7226,15.7293,297000.0
2007-05-17 15:40:00,23.69,23.69,23.64,23.68,239500.0,15.7293,15.7293,15.6961,15.7226,239500.0
2007-05-17 15:50:00,23.68,23.71,23.67,23.67,224900.0,15.7226,15.7425,15.716,15.716,224900.0
2007-05-18 09:30:00,23.74,23.87,23.7,23.76,1322900.0,15.7625,15.8488,15.7359,15.7757,1322900.0
2007-05-18 09:40:00,23.76,23.76,23.65,23.65,173900.0,15.7757,15.7757,15.7027,15.7027,173900.0
2007-05-18 09:50:00,23.65,23.69,23.6,23.67,274000.0,15.7027,15.7293,15.6695,15.716,274000.0
2007-05-18 10:00:00,23.68,23.84,23.65,23.83,452500.0,15.7226,15.8289,15.7027,15.8222,452500.0
2007-05-18 10:10:00,23.82,23.85,23.75,23.76,432900.0,15.8156,15.8355,15.7691,15.7757,432900.0
2007-05-18 10:20:00,23.76,23.77,23.71,23.73,216100.0,15.7757,15.7824,15.7425,15.7558,216100.0
2007-05-18 10:30:00,23.73,23.75,23.66,23.66,270800.0,15.7558,15.7691,15.7093,15.7093,270800.0
2007-05-18 10:40:00,23.67,23.67,23.62,23.62,168800.0,15.716,15.716,15.6828,15.6828,168800.0
2007-05-18 10:50:00,23.62,23.67,23.61,23.66,254800.0,15.6828,15.716,15.6761,15.7093,254800.0
2007-05-18 11:00:00,23.66,23.67,23.63,23.64,182700.0,15.7093,15.716,15.6894,15.6961,182700.0
2007-05-18 11:10:00,23.63,23.66,23.62,23.64,148300.0,15.6894,15.7093,15.6828,15.6961,148300.0
2007-05-18 11:20:00,23.65,23.66,23.63,23.64,153600.0,15.7027,15.7093,15.6894,15.6961,153600.0
2007-05-18 11:30:00,23.64,23.68,23.64,23.66,145400.0,15.6961,15.7226,15.6961,15.7093,145400.0
2007-05-18 11:40:00,23.66,23.69,23.66,23.68,90100.0,15.7093,15.7293,15.7093,15.7226,90100.0
2007-05-18 11:50:00,23.67,23.69,23.66,23.68,139500.0,15.716,15.7293,15.7093,15.7226,139500.0
2007-05-18 12:00:00,23.69,23.73,23.68,23.73,468100.0,15.7293,15.7558,15.7226,15.7558,468100.0
2007-05-18 12:10:00,23.73,23.8,23.73,23.79,730200.0,15.7558,15.8023,15.7558,15.7957,730200.0
2007-05-18 12:20:00,23.79,23.81,23.75,23.77,175100.0,15.7957,15.8089,15.7691,15.7824,175100.0
2007-05-18 12:30:00,23.77,23.78,23.75,23.77,115800.0,15.7824,15.789,15.7691,15.7824,115800.0
2007-05-18 12:40:00,23.77,23.83,23.77,23.81,279300.0,15.7824,15.8222,15.7824,15.8089,279300.0
2007-05-18 12:50:00,23.82,23.86,23.82,23.84,168500.0,15.8156,15.8421,15.8156,15.8289,168500.0
2007-05-18 13:00:00,23.84,23.9,23.8,23.9,420400.0,15.8289,15.8687,15.8023,15.8687,420400.0
2007-05-18 13:10:00,23.9,23.92,23.85,23.86,162700.0,15.8687,15.882,15.8355,15.8421,162700.0
2007-05-18 13:20:00,23.86,23.86,23.83,23.84,130200.0,15.8421,15.8421,15.8222,15.8289,130200.0
2007-05-18 13:30:00,23.84,23.88,23.83,23.87,185500.0,15.8289,15.8554,15.8222,15.8488,185500.0
2007-05-18 13:40:00,23.87,23.93,23.87,23.92,261400.0,15.8488,15.8886,15.8488,15.882,261400.0
2007-05-18 13:50:00,23.93,23.94,23.9,23.93,133200.0,15.8886,15.8953,15.8687,15.8886,133200.0
2007-05-18 14:00:00,23.92,23.92,23.85,23.89,256500.0,15.882,15.882,15.8355,15.8621,256500.0
2007-05-18 14:10:00,23.89,23.91,23.86,23.88,86200.0,15.8621,15.8753,15.8421,15.8554,86200.0
2007-05-18 14:20:00,23.88,23.89,23.85,23.86,119100.0,15.8554,15.8621,15.8355,15.8421,119100.0
2007-05-18 14:30:00,23.85,23.94,23.85,23.87,366400.0,15.8355,15.8953,15.8355,15.8488,366400.0
2007-05-18 14:40:00,23.87,23.88,23.81,23.83,136100.0,15.8488,15.8554,15.8089,15.8222,136100.0
2007-05-18 14:50:00,23.84,23.9,23.81,23.83,745900.0,15.8289,15.8687,15.8089,15.8222,745900.0
2007-05-18 15:00:00,23.84,23.88,23.84,23.87,189100.0,15.8289,15.8554,15.8289,15.8488,189100.0
2007-05-18 15:10:00,23.87,23.88,23.85,23.87,149500.0,15.8488,15.8554,15.8355,15.8488,149500.0
2007-05-18 15:20:00,23.87,23.88,23.86,23.88,197200.0,15.8488,15.8554,15.8421,15.8554,197200.0
2007-05-18 15:30:00,23.87,23.91,23.86,23.91,359000.0,15.8488,15.8753,15.8421,15.8753,359000.0
2007-05-18 15:40:00,23.9,23.94,23.9,23.92,393200.0,15.8687,15.8953,15.8687,15.882,393200.0
2007-05-18 15:50:00,23.92,23.94,23.89,23.92,461400.0,15.882,15.8953,15.8621,15.882,461400.0
2007-05-21 09:30:00,23.8,24.19,23.7,24.15,762900.0,15.8023,16.0612,15.7359,16.0347,762900.0
2007-05-21 09:40:00,24.16,24.2,24.05,24.16,312200.0,16.0413,16.0679,15.9683,16.0413,312200.0
2007-05-21 09:50:00,24.17,24.24,24.09,24.23,334600.0,16.048,16.0944,15.9949,16.0878,334600.0
2007-05-21 10:00:00,24.22,24.33,24.21,24.32,340200.0,16.0812,16.1542,16.0745,16.1476,340200.0
2007-05-21 10:10:00,24.32,24.34,24.2,24.22,403800.0,16.1476,16.1608,16.0679,16.0812,403800.0
2007-05-21 10:20:00,24.21,24.35,24.21,24.33,526700.0,16.0745,16.1675,16.0745,16.1542,526700.0
2007-05-21 10:30:00,24.34,24.4,24.32,24.38,504100.0,16.1608,16.2007,16.1476,16.1874,504100.0
2007-05-21 10:40:00,24.39,24.48,24.39,24.48,643300.0,16.194,16.2538,16.194,16.2538,643300.0
2007-05-21 10:50:00,24.48,24.53,24.47,24.51,511800.0,16.2538,16.287,16.2472,16.2737,511800.0
2007-05-21 11:00:00,24.51,24.59,24.47,24.56,325500.0,16.2737,16.3268,16.2472,16.3069,325500.0
2007-05-21 11:10:00,24.56,24.58,24.47,24.51,329400.0,16.3069,16.3202,16.2472,16.2737,329400.0
2007-05-21 11:20:00,24.5,24.59,24.49,24.58,482200.0,16.2671,16.3268,16.2604,16.3202,482200.0
2007-05-21 11:30:00,24.58,24.6,24.53,24.56,366800.0,16.3202,16.3335,16.287,16.3069,366800.0
2007-05-21 11:40:00,24.56,24.64,24.55,24.61,417900.0,16.3069,16.36,16.3003,16.3401,417900.0
2007-05-21 11:50:00,24.61,24.65,24.58,24.58,294700.0,16.3401,16.3667,16.3202,16.3202,294700.0
2007-05-21 12:00:00,24.58,24.59,24.53,24.55,362900.0,16.3202,16.3268,16.287,16.3003,362900.0
2007-05-21 12:10:00,24.56,24.64,24.55,24.64,257300.0,16.3069,16.36,16.3003,16.36,257300.0
2007-05-21 12:20:00,24.64,24.65,24.58,24.58,144000.0,16.36,16.3667,16.3202,16.3202,144000.0
2007-05-21 12:30:00,24.58,24.61,24.58,24.58,236300.0,16.3202,16.3401,16.3202,16.3202,236300.0
2007-05-21 12:40:00,24.58,24.59,24.57,24.58,141700.0,16.3202,16.3268,16.3136,16.3202,141700.0
2007-05-21 12:50:00,24.58,24.58,24.54,24.54,213400.0,16.3202,16.3202,16.2936,16.2936,213400.0
2007-05-21 13:00:00,24.55,24.56,24.5,24.5,287600.0,16.3003,16.3069,16.2671,16.2671,287600.0
2007-05-21 13:10:00,24.5,24.55,24.49,24.5,166000.0,16.2671,16.3003,16.2604,16.2671,166000.0
2007-05-21 13:20:00,24.5,24.54,24.5,24.52,255000.0,16.2671,16.2936,16.2671,16.2804,255000.0
2007-05-21 13:30:00,24.52,24.55,24.48,24.51,244000.0,16.2804,16.3003,16.2538,16.2737,244000.0
2007-05-21 13:40:00,24.5,24.58,24.47,24.57,361300.0,16.2671,16.3202,16.2472,16.3136,361300.0
2007-05-21 13:50:00,24.57,24.6,24.55,24.56,117600.0,16.3136,16.3335,16.3003,16.3069,117600.0
2007-05-21 14:00:00,24.56,24.57,24.52,24.52,168600.0,16.3069,16.3136,16.2804,16.2804,168600.0
2007-05-21 14:10:00,24.52,24.57,24.51,24.57,117200.0,16.2804,16.3136,16.2737,16.3136,117200.0
2007-05-21 14:20:00,24.56,24.62,24.56,24.61,201200.0,16.3069,16.3468,16.3069,16.3401,201200.0
2007-05-21 14:30:00,24.61,24.68,24.61,24.67,353000.0,16.3401,16.3866,16.3401,16.3799,353000.0
2007-05-21 14:40:00,24.67,24.73,24.66,24.68,392600.0,16.3799,16.4198,16.3733,16.3866,392600.0
2007-05-21 14:50:00,24.68,24.72,24.6,24.63,412300.0,16.3866,16.4131,16.3335,16.3534,412300.0
2007-05-21 15:00:00,24.64,24.64,24.53,24.54,503400.0,16.36,16.36,16.287,16.2936,503400.0
2007-05-21 15:10:00,24.54,24.62,24.52,24.58,398700.0,16.2936,16.3468,16.2804,16.3202,398700.0
2007-05-21 15:20:00,24.59,24.59,24.51,24.51,351300.0,16.3268,16.3268,16.2737,16.2737,351300.0
2007-05-21 15:30:00,24.51,24.56,24.45,24.55,539700.0,16.2737,16.3069,16.2339,16.3003,539700.0
2007-05-21 15:40:00,24.54,24.58,24.51,24.53,480600.0,16.2936,16.3202,16.2737,16.287,480600.0
2007-05-21 15:50:00,24.53,24.56,24.5,24.53,611600.0,16.287,16.3069,16.2671,16.287,611600.0
2007-05-22 09:30:00,24.55,24.83,24.53,24.65,558700.0,16.3003,16.4862,16.287,16.3667,558700.0
2007-05-22 09:40:00,24.66,24.75,24.53,24.63,553200.0,16.3733,16.4331,16.287,16.3534,553200.0
2007-05-22 09:50:00,24.62,24.75,24.55,24.63,478600.0,16.3468,16.4331,16.3003,16.3534,478600.0
2007-05-22 10:00:00,24.62,24.76,24.6,24.74,696700.0,16.3468,16.4397,16.3335,16.4264,696700.0
2007-05-22 10:10:00,24.73,24.75,24.67,24.68,338700.0,16.4198,16.4331,16.3799,16.3866,338700.0
2007-05-22 10:20:00,24.68,24.75,24.65,24.74,524700.0,16.3866,16.4331,16.3667,16.4264,524700.0
2007-05-22 10:30:00,24.74,24.75,24.57,24.59,552700.0,16.4264,16.4331,16.3136,16.3268,552700.0
2007-05-22 10:40:00,24.58,24.61,24.51,24.54,408700.0,16.3202,16.3401,16.2737,16.2936,408700.0
2007-05-22 10:50:00,24.55,24.55,24.46,24.47,334200.0,16.3003,16.3003,16.2405,16.2472,334200.0
2007-05-22 11:00:00,24.48,24.5,24.39,24.41,445600.0,16.2538,16.2671,16.194,16.2073,445600.0
2007-05-22 11:10:00,24.41,24.45,24.39,24.42,240400.0,16.2073,16.2339,16.194,16.214,240400.0
2007-05-22 11:20:00,24.42,24.46,24.42,24.45,188300.0,16.214,16.2405,16.214,16.2339,188300.0
2007-05-22 11:30:00,24.44,24.46,24.41,24.43,204900.0,16.2272,16.2405,16.2073,16.2206,204900.0
2007-05-22 11:40:00,24.42,24.43,24.37,24.38,291600.0,16.214,16.2206,16.1808,16.1874,291600.0
2007-05-22 11:50:00,24.39,24.4,24.38,24.39,234600.0,16.194,16.2007,16.1874,16.194,234600.0
2007-05-22 12:00:00,24.39,24.4,24.37,24.38,122300.0,16.194,16.2007,16.1808,16.1874,122300.0
2007-05-22 12:10:00,24.38,24.39,24.37,24.37,131200.0,16.1874,16.194,16.1808,16.1808,131200.0
2007-05-22 12:20:00,24.38,24.38,24.37,24.38,183400.0,16.1874,16.1874,16.1808,16.1874,183400.0
2007-05-22 12:30:00,24.38,24.4,24.37,24.37,279600.0,16.1874,16.2007,16.1808,16.1808,279600.0
2007-05-22 12:40:00,24.37,24.39,24.37,24.38,113700.0,16.1808,16.194,16.1808,16.1874,113700.0
2007-05-22 12:50:00,24.38,24.43,24.38,24.41,765900.0,16.1874,16.2206,16.1874,16.2073,765900.0
2007-05-22 13:00:00,24.42,24.46,24.39,24.44,451800.0,16.214,16.2405,16.194,16.2272,451800.0
2007-05-22 13:10:00,24.45,24.46,24.42,24.43,198700.0,16.2339,16.2405,16.214,16.2206,198700.0
2007-05-22 13:20:00,24.42,24.46,24.42,24.46,292100.0,16.214,16.2405,16.214,16.2405,292100.0
2007-05-22 13:30:00,24.46,24.53,24.45,24.5,420800.0,16.2405,16.287,16.2339,16.2671,420800.0
2007-05-22 13:40:00,24.5,24.5,24.45,24.48,319800.0,16.2671,16.2671,16.2339,16.2538,319800.0
2007-05-22 13:50:00,24.47,24.51,24.47,24.48,309300.0,16.2472,16.2737,16.2472,16.2538,309300.0
2007-05-22 14:00:00,24.48,24.57,24.47,24.56,408400.0,16.2538,16.3136,16.2472,16.3069,408400.0
2007-05-22 14:10:00,24.56,24.71,24.55,24.66,583100.0,16.3069,16.4065,16.3003,16.3733,583100.0
2007-05-22 14:20:00,24.66,24.67,24.59,24.62,313600.0,16.3733,16.3799,16.3268,16.3468,313600.0
2007-05-22 14:30:00,24.61,24.65,24.58,24.59,180700.0,16.3401,16.3667,16.3202,16.3268,180700.0
2007-05-22 14:40:00,24.59,24.67,24.59,24.64,245800.0,16.3268,16.3799,16.3268,16.36,245800.0
2007-05-22 14:50:00,24.65,24.65,24.62,24.64,255100.0,16.3667,16.3667,16.3468,16.36,255100.0
2007-05-22 15:00:00,24.64,24.65,24.6,24.61,231500.0,16.36,16.3667,16.3335,16.3401,231500.0
2007-05-22 15:10:00,24.61,24.61,24.56,24.57,409400.0,16.3401,16.3401,16.3069,16.3136,409400.0
2007-05-22 15:20:00,24.57,24.59,24.55,24.56,362400.0,16.3136,16.3268,16.3003,16.3069,362400.0
2007-05-22 15:30:00,24.57,24.6,24.55,24.6,325700.0,16.3136,16.3335,16.3003,16.3335,325700.0
2007-05-22 15:40:00,24.59,24.62,24.58,24.6,327900.0,16.3268,16.3468,16.3202,16.3335,327900.0
2007-05-22 15:50:00,24.6,24.62,24.56,24.59,623300.0,16.3335,16.3468,16.3069,16.3268,623300.0
2007-05-23 09:30:00,24.67,24.72,24.63,24.67,424800.0,16.3799,16.4131,16.3534,16.3799,424800.0
2007-05-23 09:40:00,24.68,24.72,24.61,24.71,327800.0,16.3866,16.4131,16.3401,16.4065,327800.0
2007-05-23 09:50:00,24.71,24.77,24.7,24.76,387400.0,16.4065,16.4463,16.3999,16.4397,387400.0
2007-05-23 10:00:00,24.76,24.78,24.75,24.76,350900.0,16.4397,16.453,16.4331,16.4397,350900.0
2007-05-23 10:10:00,24.76,24.77,24.7,24.71,408800.0,16.4397,16.4463,16.3999,16.4065,408800.0
2007-05-23 10:20:00,24.71,24.71,24.67,24.7,283300.0,16.4065,16.4065,16.3799,16.3999,283300.0
2007-05-23 10:30:00,24.7,24.76,24.68,24.75,1112500.0,16.3999,16.4397,16.3866,16.4331,1112500.0
2007-05-23 10:40:00,24.75,24.77,24.74,24.77,1125900.0,16.4331,16.4463,16.4264,16.4463,1125900.0
2007-05-23 10:50:00,24.78,24.83,24.77,24.82,435900.0,16.453,16.4862,16.4463,16.4795,435900.0
2007-05-23 11:00:00,24.82,24.88,24.78,24.86,468400.0,16.4795,16.5194,16.453,16.5061,468400.0
2007-05-23 11:10:00,24.88,24.88,24.8,24.84,310300.0,16.5194,16.5194,16.4663,16.4928,310300.0
2007-05-23 11:20:00,24.84,24.85,24.82,24.82,171000.0,16.4928,16.4995,16.4795,16.4795,171000.0
2007-05-23 11:30:00,24.82,24.83,24.79,24.8,189200.0,16.4795,16.4862,16.4596,16.4663,189200.0
2007-05-23 11:40:00,24.8,24.82,24.79,24.79,176200.0,16.4663,16.4795,16.4596,16.4596,176200.0
2007-05-23 11:50:00,24.8,24.85,24.79,24.81,248800.0,16.4663,16.4995,16.4596,16.4729,248800.0
2007-05-23 12:00:00,24.81,24.83,24.81,24.81,88000.0,16.4729,16.4862,16.4729,16.4729,88000.0
2007-05-23 12:10:00,24.81,24.83,24.8,24.8,191600.0,16.4729,16.4862,16.4663,16.4663,191600.0
2007-05-23 12:20:00,24.8,24.83,24.79,24.83,176600.0,16.4663,16.4862,16.4596,16.4862,176600.0
2007-05-23 12:30:00,24.82,24.83,24.77,24.78,207900.0,16.4795,16.4862,16.4463,16.453,207900.0
2007-05-23 12:40:00,24.77,24.81,24.76,24.78,258800.0,16.4463,16.4729,16.4397,16.453,258800.0
2007-05-23 12:50:00,24.78,24.83,24.78,24.81,262600.0,16.453,16.4862,16.453,16.4729,262600.0
2007-05-23 13:00:00,24.81,24.88,24.81,24.87,257100.0,16.4729,16.5194,16.4729,16.5127,257100.0
2007-05-23 13:10:00,24.87,24.89,24.85,24.87,712400.0,16.5127,16.526,16.4995,16.5127,712400.0
2007-05-23 13:20:00,24.88,24.9,24.86,24.9,194400.0,16.5194,16.5327,16.5061,16.5327,194400.0
2007-05-23 13:30:00,24.9,24.95,24.89,24.93,436800.0,16.5327,16.5659,16.526,16.5526,436800.0
2007-05-23 13:40:00,24.93,24.98,24.93,24.95,452300.0,16.5526,16.5858,16.5526,16.5659,452300.0
2007-05-23 13:50:00,24.95,24.96,24.93,24.93,581600.0,16.5659,16.5725,16.5526,16.5526,581600.0
2007-05-23 14:00:00,24.95,24.95,24.86,24.88,546200.0,16.5659,16.5659,16.5061,16.5194,546200.0
2007-05-23 14:10:00,24.89,24.9,24.84,24.84,256300.0,16.526,16.5327,16.4928,16.4928,256300.0
2007-05-23 14:20:00,24.84,24.85,24.79,24.81,585700.0,16.4928,16.4995,16.4596,16.4729,585700.0
2007-05-23 14:30:00,24.8,24.86,24.8,24.82,454400.0,16.4663,16.5061,16.4663,16.4795,454400.0
2007-05-23 14:40:00,24.83,24.87,24.8,24.82,484100.0,16.4862,16.5127,16.4663,16.4795,484100.0
2007-05-23 14:50:00,24.82,24.83,24.79,24.82,443500.0,16.4795,16.4862,16.4596,16.4795,443500.0
2007-05-23 15:00:00,24.82,24.89,24.81,24.87,565500.0,16.4795,16.526,16.4729,16.5127,565500.0
2007-05-23 15:10:00,24.87,24.88,24.83,24.84,540500.0,16.5127,16.5194,16.4862,16.4928,540500.0
2007-05-23 15:20:00,24.84,24.85,24.73,24.74,349800.0,16.4928,16.4995,16.4198,16.4264,349800.0
2007-05-23 15:30:00,24.73,24.77,24.72,24.76,705300.0,16.4198,16.4463,16.4131,16.4397,705300.0
2007-05-23 15:40:00,24.76,24.76,24.67,24.67,848100.0,16.4397,16.4397,16.3799,16.3799,848100.0
2007-05-23 15:50:00,24.67,24.67,24.57,24.6,1205500.0,16.3799,16.3799,16.3136,16.3335,1205500.0
2007-05-24 09:30:00,24.42,24.43,24.2,24.3,740900.0,16.214,16.2206,16.0679,16.1343,740900.0
2007-05-24 09:40:00,24.3,24.44,24.24,24.43,570600.0,16.1343,16.2272,16.0944,16.2206,570600.0
2007-05-24 09:50:00,24.44,24.54,24.41,24.51,332300.0,16.2272,16.2936,16.2073,16.2737,332300.0
2007-05-24 10:00:00,24.52,24.71,24.51,24.57,533200.0,16.2804,16.4065,16.2737,16.3136,533200.0
2007-05-24 10:10:00,24.58,24.61,24.43,24.43,196200.0,16.3202,16.3401,16.2206,16.2206,196200.0
2007-05-24 10:20:00,24.43,24.5,24.37,24.48,189500.0,16.2206,16.2671,16.1808,16.2538,189500.0
2007-05-24 10:30:00,24.49,24.5,24.4,24.42,176500.0,16.2604,16.2671,16.2007,16.214,176500.0
2007-05-24 10:40:00,24.42,24.45,24.35,24.39,277800.0,16.214,16.2339,16.1675,16.194,277800.0
2007-05-24 10:50:00,24.38,24.38,24.22,24.25,272500.0,16.1874,16.1874,16.0812,16.1011,272500.0
2007-05-24 11:00:00,24.25,24.38,24.22,24.37,258100.0,16.1011,16.1874,16.0812,16.1808,258100.0
2007-05-24 11:10:00,24.37,24.37,24.14,24.15,351700.0,16.1808,16.1808,16.028,16.0347,351700.0
2007-05-24 11:20:00,24.14,24.21,24.0,24.0,497200.0,16.028,16.0745,15.9351,15.9351,497200.0
2007-05-24 11:30:00,24.08,24.08,23.79,23.89,984500.0,15.9882,15.9882,15.7957,15.8621,984500.0
2007-05-24 11:40:00,23.89,24.05,23.89,24.05,623400.0,15.8621,15.9683,15.8621,15.9683,623400.0
2007-05-24 11:50:00,24.05,24.22,24.05,24.11,387100.0,15.9683,16.0812,15.9683,16.0081,387100.0
2007-05-24 12:00:00,24.12,24.25,24.12,24.21,2139400.0,16.0148,16.1011,16.0148,16.0745,2139400.0
2007-05-24 12:10:00,24.21,24.21,23.97,23.97,315900.0,16.0745,16.0745,15.9152,15.9152,315900.0
2007-05-24 12:20:00,23.98,24.0,23.92,23.96,289600.0,15.9218,15.9351,15.882,15.9085,289600.0
2007-05-24 12:30:00,23.98,24.02,23.95,24.0,359800.0,15.9218,15.9484,15.9019,15.9351,359800.0
2007-05-24 12:40:00,24.0,24.04,23.93,24.01,209600.0,15.9351,15.9617,15.8886,15.9417,209600.0
2007-05-24 12:50:00,24.01,24.01,23.93,23.96,578600.0,15.9417,15.9417,15.8886,15.9085,578600.0
2007-05-24 13:00:00,23.95,24.0,23.8,23.83,471700.0,15.9019,15.9351,15.8023,15.8222,471700.0
2007-05-24 13:10:00,23.83,23.92,23.8,23.91,358500.0,15.8222,15.882,15.8023,15.8753,358500.0
2007-05-24 13:20:00,23.91,23.98,23.9,23.96,219200.0,15.8753,15.9218,15.8687,15.9085,219200.0
2007-05-24 13:30:00,23.96,23.98,23.9,23.92,193200.0,15.9085,15.9218,15.8687,15.882,193200.0
2007-05-24 13:40:00,23.93,24.03,23.92,23.98,410300.0,15.8886,15.955,15.882,15.9218,410300.0
2007-05-24 13:50:00,23.98,24.07,23.93,24.07,257200.0,15.9218,15.9816,15.8886,15.9816,257200.0
2007-05-24 14:00:00,24.06,24.07,23.96,24.01,218100.0,15.9749,15.9816,15.9085,15.9417,218100.0
2007-05-24 14:10:00,24.02,24.03,23.9,23.92,228400.0,15.9484,15.955,15.8687,15.882,228400.0
2007-05-24 14:20:00,23.93,24.01,23.92,24.0,169000.0,15.8886,15.9417,15.882,15.9351,169000.0
2007-05-24 14:30:00,24.0,24.03,23.92,23.93,207100.0,15.9351,15.955,15.882,15.8886,207100.0
2007-05-24 14:40:00,23.94,24.03,23.93,24.01,295600.0,15.8953,15.955,15.8886,15.9417,295600.0
2007-05-24 14:50:00,24.0,24.04,23.97,24.01,182300.0,15.9351,15.9617,15.9152,15.9417,182300.0
2007-05-24 15:00:00,24.0,24.03,23.98,24.03,266500.0,15.9351,15.955,15.9218,15.955,266500.0
2007-05-24 15:10:00,24.03,24.03,23.93,23.96,301700.0,15.955,15.955,15.8886,15.9085,301700.0
2007-05-24 15:20:00,23.97,23.99,23.87,23.88,532800.0,15.9152,15.9285,15.8488,15.8554,532800.0
2007-05-24 15:30:00,23.89,23.91,23.85,23.89,406300.0,15.8621,15.8753,15.8355,15.8621,406300.0
2007-05-24 15:40:00,23.89,23.94,23.89,23.94,433600.0,15.8621,15.8953,15.8621,15.8953,433600.0
2007-05-24 15:50:00,23.94,23.98,23.94,23.98,709400.0,15.8953,15.9218,15.8953,15.9218,709400.0
2007-05-25 09:30:00,23.95,24.18,23.81,23.82,286400.0,15.9019,16.0546,15.8089,15.8156,286400.0
2007-05-25 09:40:00,23.82,23.88,23.77,23.77,435200.0,15.8156,15.8554,15.7824,15.7824,435200.0
2007-05-25 09:50:00,23.78,23.85,23.76,23.85,261200.0,15.789,15.8355,15.7757,15.8355,261200.0
2007-05-25 10:00:00,23.85,23.85,23.78,23.8,367100.0,15.8355,15.8355,15.789,15.8023,367100.0
2007-05-25 10:10:00,23.8,23.82,23.72,23.81,308200.0,15.8023,15.8156,15.7492,15.8089,308200.0
2007-05-25 10:20:00,23.81,23.88,23.78,23.83,231600.0,15.8089,15.8554,15.789,15.8222,231600.0
2007-05-25 10:30:00,23.83,23.92,23.82,23.9,157200.0,15.8222,15.882,15.8156,15.8687,157200.0
2007-05-25 10:40:00,23.91,24.01,23.88,24.0,205300.0,15.8753,15.9417,15.8554,15.9351,205300.0
2007-05-25 10:50:00,24.0,24.07,23.91,24.04,566300.0,15.9351,15.9816,15.8753,15.9617,566300.0
2007-05-25 11:00:00,24.04,24.13,24.03,24.13,280100.0,15.9617,16.0214,15.955,16.0214,280100.0
2007-05-25 11:10:00,24.13,24.22,24.11,24.22,299300.0,16.0214,16.0812,16.0081,16.0812,299300.0
2007-05-25 11:20:00,24.22,24.23,24.16,24.17,276800.0,16.0812,16.0878,16.0413,16.048,276800.0
2007-05-25 11:30:00,24.18,24.2,24.17,24.19,156800.0,16.0546,16.0679,16.048,16.0612,156800.0
2007-05-25 11:40:00,24.19,24.19,24.12,24.17,152700.0,16.0612,16.0612,16.0148,16.048,152700.0
2007-05-25 11:50:00,24.17,24.18,24.14,24.16,144000.0,16.048,16.0546,16.028,16.0413,144000.0
2007-05-25 12:00:00,24.16,24.18,24.13,24.14,161200.0,16.0413,16.0546,16.0214,16.028,161200.0
2007-05-25 12:10:00,24.14,24.14,24.06,24.1,194900.0,16.028,16.028,15.9749,16.0015,194900.0
2007-05-25 12:20:00,24.1,24.1,24.05,24.07,127100.0,16.0015,16.0015,15.9683,15.9816,127100.0
2007-05-25 12:30:00,24.07,24.1,24.06,24.1,75100.0,15.9816,16.0015,15.9749,16.0015,75100.0
2007-05-25 12:40:00,24.1,24.16,24.09,24.14,111900.0,16.0015,16.0413,15.9949,16.028,111900.0
2007-05-25 12:50:00,24.14,24.21,24.14,24.19,183900.0,16.028,16.0745,16.028,16.0612,183900.0
2007-05-25 13:00:00,24.2,24.22,24.17,24.2,175800.0,16.0679,16.0812,16.048,16.0679,175800.0
2007-05-25 13:10:00,24.2,24.24,24.2,24.2,114700.0,16.0679,16.0944,16.0679,16.0679,114700.0
2007-05-25 13:20:00,24.2,24.21,24.13,24.14,181600.0,16.0679,16.0745,16.0214,16.028,181600.0
2007-05-25 13:30:00,24.14,24.15,24.11,24.13,74500.0,16.028,16.0347,16.0081,16.0214,74500.0
2007-05-25 13:40:00,24.13,24.14,24.1,24.13,56100.0,16.0214,16.028,16.0015,16.0214,56100.0
2007-05-25 13:50:00,24.13,24.13,24.08,24.08,99100.0,16.0214,16.0214,15.9882,15.9882,99100.0
2007-05-25 14:00:00,24.08,24.21,24.08,24.21,169400.0,15.9882,16.0745,15.9882,16.0745,169400.0
2007-05-25 14:10:00,24.2,24.21,24.08,24.1,179300.0,16.0679,16.0745,15.9882,16.0015,179300.0
2007-05-25 14:20:00,24.11,24.13,24.07,24.08,87400.0,16.0081,16.0214,15.9816,15.9882,87400.0
2007-05-25 14:30:00,24.09,24.12,24.07,24.1,72600.0,15.9949,16.0148,15.9816,16.0015,72600.0
2007-05-25 14:40:00,24.09,24.14,24.09,24.12,81300.0,15.9949,16.028,15.9949,16.0148,81300.0
2007-05-25 14:50:00,24.12,24.12,24.09,24.1,127400.0,16.0148,16.0148,15.9949,16.0015,127400.0
2007-05-25 15:00:00,24.1,24.12,24.09,24.11,87700.0,16.0015,16.0148,15.9949,16.0081,87700.0
2007-05-25 15:10:00,24.1,24.11,24.09,24.1,147200.0,16.0015,16.0081,15.9949,16.0015,147200.0
2007-05-25 15:20:00,24.1,24.12,24.08,24.11,121000.0,16.0015,16.0148,15.9882,16.0081,121000.0
2007-05-25 15:30:00,24.11,24.12,24.09,24.11,116100.0,16.0081,16.0148,15.9949,16.0081,116100.0
2007-05-25 15:40:00,24.11,24.15,24.1,24.11,127400.0,16.0081,16.0347,16.0015,16.0081,127400.0
2007-05-25 15:50:00,24.11,24.16,24.1,24.13,321300.0,16.0081,16.0413,16.0015,16.0214,321300.0
2007-05-29 09:30:00,24.21,24.3,24.1,24.27,335400.0,16.0745,16.1343,16.0015,16.1144,335400.0
2007-05-29 09:40:00,24.27,24.3,24.19,24.3,205300.0,16.1144,16.1343,16.0612,16.1343,205300.0
2007-05-29 09:50:00,24.29,24.49,24.29,24.49,353700.0,16.1276,16.2604,16.1276,16.2604,353700.0
2007-05-29 10:00:00,24.48,24.5,24.35,24.4,433000.0,16.2538,16.2671,16.1675,16.2007,433000.0
2007-05-29 10:10:00,24.39,24.46,24.36,24.44,432300.0,16.194,16.2405,16.1741,16.2272,432300.0
2007-05-29 10:20:00,24.44,24.44,24.34,24.42,294200.0,16.2272,16.2272,16.1608,16.214,294200.0
2007-05-29 10:30:00,24.41,24.47,24.38,24.43,264800.0,16.2073,16.2472,16.1874,16.2206,264800.0
2007-05-29 10:40:00,24.43,24.44,24.41,24.43,172400.0,16.2206,16.2272,16.2073,16.2206,172400.0
2007-05-29 10:50:00,24.43,24.49,24.42,24.49,213700.0,16.2206,16.2604,16.214,16.2604,213700.0
2007-05-29 11:00:00,24.48,24.5,24.38,24.39,212900.0,16.2538,16.2671,16.1874,16.194,212900.0
2007-05-29 11:10:00,24.39,24.43,24.34,24.36,181400.0,16.194,16.2206,16.1608,16.1741,181400.0
2007-05-29 11:20:00,24.36,24.36,24.29,24.34,184800.0,16.1741,16.1741,16.1276,16.1608,184800.0
2007-05-29 11:30:00,24.35,24.4,24.33,24.36,193900.0,16.1675,16.2007,16.1542,16.1741,193900.0
2007-05-29 11:40:00,24.36,24.36,24.31,24.31,100300.0,16.1741,16.1741,16.1409,16.1409,100300.0
2007-05-29 11:50:00,24.31,24.32,24.24,24.25,174400.0,16.1409,16.1476,16.0944,16.1011,174400.0
2007-05-29 12:00:00,24.24,24.33,24.22,24.3,264800.0,16.0944,16.1542,16.0812,16.1343,264800.0
2007-05-29 12:10:00,24.29,24.31,24.24,24.26,206300.0,16.1276,16.1409,16.0944,16.1077,206300.0
2007-05-29 12:20:00,24.25,24.25,24.2,24.21,190400.0,16.1011,16.1011,16.0679,16.0745,190400.0
2007-05-29 12:30:00,24.21,24.25,24.2,24.2,163700.0,16.0745,16.1011,16.0679,16.0679,163700.0
2007-05-29 12:40:00,24.2,24.21,24.17,24.18,142500.0,16.0679,16.0745,16.048,16.0546,142500.0
2007-05-29 12:50:00,24.18,24.18,24.14,24.15,73200.0,16.0546,16.0546,16.028,16.0347,73200.0
2007-05-29 13:00:00,24.15,24.17,24.11,24.15,120000.0,16.0347,16.048,16.0081,16.0347,120000.0
2007-05-29 13:10:00,24.14,24.25,24.13,24.16,173000.0,16.028,16.1011,16.0214,16.0413,173000.0
2007-05-29 13:20:00,24.15,24.16,24.07,24.1,229700.0,16.0347,16.0413,15.9816,16.0015,229700.0
2007-05-29 13:30:00,24.09,24.14,24.08,24.08,148800.0,15.9949,16.028,15.9882,15.9882,148800.0
2007-05-29 13:40:00,24.08,24.11,24.06,24.06,107200.0,15.9882,16.0081,15.9749,15.9749,107200.0
2007-05-29 13:50:00,24.07,24.09,24.06,24.09,52100.0,15.9816,15.9949,15.9749,15.9949,52100.0
2007-05-29 14:00:00,24.08,24.13,24.06,24.12,109600.0,15.9882,16.0214,15.9749,16.0148,109600.0
2007-05-29 14:10:00,24.11,24.13,24.08,24.12,156800.0,16.0081,16.0214,15.9882,16.0148,156800.0
2007-05-29 14:20:00,24.11,24.12,24.06,24.09,124800.0,16.0081,16.0148,15.9749,15.9949,124800.0
2007-05-29 14:30:00,24.09,24.11,24.03,24.06,172400.0,15.9949,16.0081,15.955,15.9749,172400.0
2007-05-29 14:40:00,24.05,24.12,24.05,24.11,100000.0,15.9683,16.0148,15.9683,16.0081,100000.0
2007-05-29 14:50:00,24.11,24.11,24.08,24.1,83600.0,16.0081,16.0081,15.9882,16.0015,83600.0
2007-05-29 15:00:00,24.09,24.18,24.08,24.18,186400.0,15.9949,16.0546,15.9882,16.0546,186400.0
2007-05-29 15:10:00,24.17,24.26,24.17,24.21,204700.0,16.048,16.1077,16.048,16.0745,204700.0
2007-05-29 15:20:00,24.21,24.22,24.13,24.14,161200.0,16.0745,16.0812,16.0214,16.028,161200.0
2007-05-29 15:30:00,24.14,24.17,24.12,24.14,159700.0,16.028,16.048,16.0148,16.028,159700.0
2007-05-29 15:40:00,24.14,24.24,24.13,24.18,161800.0,16.028,16.0944,16.0214,16.0546,161800.0
2007-05-29 15:50:00,24.17,24.2,24.14,24.18,353700.0,16.048,16.0679,16.028,16.0546,353700.0
2007-05-30 09:30:00,23.99,24.06,23.89,24.04,459900.0,15.9285,15.9749,15.8621,15.9617,459900.0
2007-05-30 09:40:00,24.04,24.15,24.04,24.09,220100.0,15.9617,16.0347,15.9617,15.9949,220100.0
2007-05-30 09:50:00,24.09,24.31,24.09,24.29,398500.0,15.9949,16.1409,15.9949,16.1276,398500.0
2007-05-30 10:00:00,24.29,24.32,24.24,24.28,255900.0,16.1276,16.1476,16.0944,16.121,255900.0
2007-05-30 10:10:00,24.28,24.33,24.2,24.28,237900.0,16.121,16.1542,16.0679,16.121,237900.0
2007-05-30 10:20:00,24.29,24.29,24.2,24.28,309000.0,16.1276,16.1276,16.0679,16.121,309000.0
2007-05-30 10:30:00,24.27,24.3,24.23,24.27,283500.0,16.1144,16.1343,16.0878,16.1144,283500.0
2007-05-30 10:40:00,24.26,24.29,24.22,24.29,172200.0,16.1077,16.1276,16.0812,16.1276,172200.0
2007-05-30 10:50:00,24.29,24.41,24.27,24.38,328200.0,16.1276,16.2073,16.1144,16.1874,328200.0
2007-05-30 11:00:00,24.39,24.48,24.38,24.44,435800.0,16.194,16.2538,16.1874,16.2272,435800.0
2007-05-30 11:10:00,24.44,24.5,24.41,24.48,329600.0,16.2272,16.2671,16.2073,16.2538,329600.0
2007-05-30 11:20:00,24.48,24.6,24.47,24.57,403400.0,16.2538,16.3335,16.2472,16.3136,403400.0
2007-05-30 11:30:00,24.56,24.68,24.55,24.65,634700.0,16.3069,16.3866,16.3003,16.3667,634700.0
2007-05-30 11:40:00,24.65,24.72,24.63,24.7,485800.0,16.3667,16.4131,16.3534,16.3999,485800.0
2007-05-30 11:50:00,24.71,24.75,24.69,24.71,497900.0,16.4065,16.4331,16.3932,16.4065,497900.0
2007-05-30 12:00:00,24.71,24.73,24.69,24.7,362000.0,16.4065,16.4198,16.3932,16.3999,362000.0
2007-05-30 12:10:00,24.7,24.81,24.69,24.8,503400.0,16.3999,16.4729,16.3932,16.4663,503400.0
2007-05-30 12:20:00,24.79,24.85,24.74,24.84,407000.0,16.4596,16.4995,16.4264,16.4928,407000.0
2007-05-30 12:30:00,24.84,24.85,24.68,24.69,391900.0,16.4928,16.4995,16.3866,16.3932,391900.0
2007-05-30 12:40:00,24.69,24.72,24.62,24.7,341800.0,16.3932,16.4131,16.3468,16.3999,341800.0
2007-05-30 12:50:00,24.7,24.71,24.64,24.65,204700.0,16.3999,16.4065,16.36,16.3667,204700.0
2007-05-30 13:00:00,24.64,24.68,24.64,24.66,145500.0,16.36,16.3866,16.36,16.3733,145500.0
2007-05-30 13:10:00,24.66,24.68,24.65,24.67,186800.0,16.3733,16.3866,16.3667,16.3799,186800.0
2007-05-30 13:20:00,24.68,24.68,24.66,24.66,83400.0,16.3866,16.3866,16.3733,16.3733,83400.0
2007-05-30 13:30:00,24.66,24.68,24.64,24.66,973500.0,16.3733,16.3866,16.36,16.3733,973500.0
2007-05-30 13:40:00,24.66,24.68,24.64,24.66,605500.0,16.3733,16.3866,16.36,16.3733,605500.0
2007-05-30 13:50:00,24.67,24.68,24.65,24.67,118100.0,16.3799,16.3866,16.3667,16.3799,118100.0
2007-05-30 14:00:00,24.66,24.7,24.65,24.68,439200.0,16.3733,16.3999,16.3667,16.3866,439200.0
2007-05-30 14:10:00,24.67,24.77,24.67,24.76,345000.0,16.3799,16.4463,16.3799,16.4397,345000.0
2007-05-30 14:20:00,24.76,24.84,24.72,24.82,420300.0,16.4397,16.4928,16.4131,16.4795,420300.0
2007-05-30 14:30:00,24.82,24.87,24.76,24.83,322000.0,16.4795,16.5127,16.4397,16.4862,322000.0
2007-05-30 14:40:00,24.83,24.96,24.82,24.91,431900.0,16.4862,16.5725,16.4795,16.5393,431900.0
2007-05-30 14:50:00,24.91,24.97,24.88,24.95,420600.0,16.5393,16.5791,16.5194,16.5659,420600.0
2007-05-30 15:00:00,24.94,24.96,24.88,24.96,469600.0,16.5592,16.5725,16.5194,16.5725,469600.0
2007-05-30 15:10:00,24.96,24.96,24.86,24.9,397500.0,16.5725,16.5725,16.5061,16.5327,397500.0
2007-05-30 15:20:00,24.9,24.91,24.79,24.85,477700.0,16.5327,16.5393,16.4596,16.4995,477700.0
2007-05-30 15:30:00,24.85,24.92,24.85,24.9,408400.0,16.4995,16.5459,16.4995,16.5327,408400.0
2007-05-30 15:40:00,24.91,24.92,24.87,24.89,450300.0,16.5393,16.5459,16.5127,16.526,450300.0
2007-05-30 15:50:00,24.89,24.9,24.84,24.89,833600.0,16.526,16.5327,16.4928,16.526,833600.0
2007-05-31 09:30:00,24.85,24.95,24.83,24.88,356900.0,16.4995,16.5659,16.4862,16.5194,356900.0
2007-05-31 09:40:00,24.87,24.95,24.8,24.8,267100.0,16.5127,16.5659,16.4663,16.4663,267100.0
2007-05-31 09:50:00,24.8,24.9,24.68,24.84,341400.0,16.4663,16.5327,16.3866,16.4928,341400.0
2007-05-31 10:00:00,24.85,24.86,24.74,24.79,231000.0,16.4995,16.5061,16.4264,16.4596,231000.0
2007-05-31 10:10:00,24.8,24.84,24.7,24.82,369200.0,16.4663,16.4928,16.3999,16.4795,369200.0
2007-05-31 10:20:00,24.83,24.84,24.71,24.79,215200.0,16.4862,16.4928,16.4065,16.4596,215200.0
2007-05-31 10:30:00,24.79,24.92,24.78,24.88,217600.0,16.4596,16.5459,16.453,16.5194,217600.0
2007-05-31 10:40:00,24.89,24.89,24.82,24.85,310900.0,16.526,16.526,16.4795,16.4995,310900.0
2007-05-31 10:50:00,24.85,24.88,24.83,24.87,220200.0,16.4995,16.5194,16.4862,16.5127,220200.0
2007-05-31 11:00:00,24.88,24.96,24.88,24.92,423600.0,16.5194,16.5725,16.5194,16.5459,423600.0
2007-05-31 11:10:00,24.92,24.95,24.84,24.84,150500.0,16.5459,16.5659,16.4928,16.4928,150500.0
2007-05-31 11:20:00,24.85,24.94,24.84,24.85,135600.0,16.4995,16.5592,16.4928,16.4995,135600.0
2007-05-31 11:30:00,24.86,24.92,24.84,24.91,274200.0,16.5061,16.5459,16.4928,16.5393,274200.0
2007-05-31 11:40:00,24.91,24.93,24.88,24.91,108000.0,16.5393,16.5526,16.5194,16.5393,108000.0
2007-05-31 11:50:00,24.91,24.95,24.9,24.94,56400.0,16.5393,16.5659,16.5327,16.5592,56400.0
2007-05-31 12:00:00,24.94,24.95,24.9,24.94,95100.0,16.5592,16.5659,16.5327,16.5592,95100.0
2007-05-31 12:10:00,24.94,24.95,24.92,24.93,60400.0,16.5592,16.5659,16.5459,16.5526,60400.0
2007-05-31 12:20:00,24.93,24.94,24.9,24.91,100400.0,16.5526,16.5592,16.5327,16.5393,100400.0
2007-05-31 12:30:00,24.91,24.91,24.86,24.87,100200.0,16.5393,16.5393,16.5061,16.5127,100200.0
2007-05-31 12:40:00,24.87,24.89,24.85,24.87,123000.0,16.5127,16.526,16.4995,16.5127,123000.0
2007-05-31 12:50:00,24.87,24.91,24.85,24.91,163700.0,16.5127,16.5393,16.4995,16.5393,163700.0
2007-05-31 13:00:00,24.9,24.91,24.8,24.8,258200.0,16.5327,16.5393,16.4663,16.4663,258200.0
2007-05-31 13:10:00,24.81,24.84,24.79,24.8,234300.0,16.4729,16.4928,16.4596,16.4663,234300.0
2007-05-31 13:20:00,24.8,24.83,24.74,24.83,421300.0,16.4663,16.4862,16.4264,16.4862,421300.0
2007-05-31 13:30:00,24.82,24.87,24.81,24.86,246900.0,16.4795,16.5127,16.4729,16.5061,246900.0
2007-05-31 13:40:00,24.85,24.89,24.85,24.89,158800.0,16.4995,16.526,16.4995,16.526,158800.0
2007-05-31 13:50:00,24.89,24.94,24.88,24.94,463300.0,16.526,16.5592,16.5194,16.5592,463300.0
2007-05-31 14:00:00,24.94,24.95,24.92,24.95,150900.0,16.5592,16.5659,16.5459,16.5659,150900.0
2007-05-31 14:10:00,24.95,24.98,24.94,24.95,393100.0,16.5659,16.5858,16.5592,16.5659,393100.0
2007-05-31 14:20:00,24.95,25.0,24.95,24.99,512900.0,16.5659,16.5991,16.5659,16.5924,512900.0
2007-05-31 14:30:00,24.98,25.0,24.97,24.98,232100.0,16.5858,16.5991,16.5791,16.5858,232100.0
2007-05-31 14:40:00,24.99,25.0,24.97,24.98,1377700.0,16.5924,16.5991,16.5791,16.5858,1377700.0
2007-05-31 14:50:00,24.98,24.99,24.95,24.97,370100.0,16.5858,16.5924,16.5659,16.5791,370100.0
2007-05-31 15:00:00,24.97,25.0,24.89,24.96,508200.0,16.5791,16.5991,16.526,16.5725,508200.0
2007-05-31 15:10:00,24.95,24.99,24.95,24.97,119700.0,16.5659,16.5924,16.5659,16.5791,119700.0
2007-05-31 15:20:00,24.98,24.98,24.95,24.96,117300.0,16.5858,16.5858,16.5659,16.5725,117300.0
2007-05-31 15:30:00,24.96,24.98,24.94,24.97,213200.0,16.5725,16.5858,16.5592,16.5791,213200.0
2007-05-31 15:40:00,24.97,25.01,24.95,25.0,600600.0,16.5791,16.6057,16.5659,16.5991,600600.0
2007-05-31 15:50:00,25.0,25.01,24.97,24.98,614400.0,16.5991,16.6057,16.5791,16.5858,614400.0
2007-06-01 09:30:00,25.15,25.52,25.0,25.43,1560200.0,16.6987,16.9443,16.5991,16.8846,1560200.0
2007-06-01 09:40:00,25.43,25.55,25.43,25.54,1118200.0,16.8846,16.9642,16.8846,16.9576,1118200.0
2007-06-01 09:50:00,25.54,25.73,25.53,25.71,983900.0,16.9576,17.0837,16.951,17.0705,983900.0
2007-06-01 10:00:00,25.71,25.85,25.69,25.76,880500.0,17.0705,17.1634,17.0572,17.1037,880500.0
2007-06-01 10:10:00,25.76,25.89,25.69,25.88,1510000.0,17.1037,17.19,17.0572,17.1833,1510000.0
2007-06-01 10:20:00,25.88,25.98,25.83,25.88,1234800.0,17.1833,17.2497,17.1501,17.1833,1234800.0
2007-06-01 10:30:00,25.88,25.92,25.82,25.84,1348500.0,17.1833,17.2099,17.1435,17.1568,1348500.0
2007-06-01 10:40:00,25.83,25.84,25.77,25.8,685200.0,17.1501,17.1568,17.1103,17.1302,685200.0
2007-06-01 10:50:00,25.8,25.82,25.75,25.75,536700.0,17.1302,17.1435,17.097,17.097,536700.0
2007-06-01 11:00:00,25.75,25.83,25.73,25.83,342400.0,17.097,17.1501,17.0837,17.1501,342400.0
2007-06-01 11:10:00,25.82,25.87,25.71,25.74,355000.0,17.1435,17.1767,17.0705,17.0904,355000.0
2007-06-01 11:20:00,25.74,25.75,25.68,25.71,240900.0,17.0904,17.097,17.0506,17.0705,240900.0
2007-06-01 11:30:00,25.71,25.73,25.7,25.7,161000.0,17.0705,17.0837,17.0638,17.0638,161000.0
2007-06-01 11:40:00,25.71,25.72,25.67,25.67,223900.0,17.0705,17.0771,17.0439,17.0439,223900.0
2007-06-01 11:50:00,25.67,25.68,25.65,25.67,644000.0,17.0439,17.0506,17.0306,17.0439,644000.0
2007-06-01 12:00:00,25.67,25.7,25.66,25.69,865400.0,17.0439,17.0638,17.0373,17.0572,865400.0
2007-06-01 12:10:00,25.7,25.78,25.69,25.77,242500.0,17.0638,17.1169,17.0572,17.1103,242500.0
2007-06-01 12:20:00,25.78,25.78,25.7,25.72,240000.0,17.1169,17.1169,17.0638,17.0771,240000.0
2007-06-01 12:30:00,25.72,25.73,25.7,25.72,314500.0,17.0771,17.0837,17.0638,17.0771,314500.0
2007-06-01 12:40:00,25.73,25.75,25.67,25.68,232100.0,17.0837,17.097,17.0439,17.0506,232100.0
2007-06-01 12:50:00,25.68,25.71,25.67,25.7,117700.0,17.0506,17.0705,17.0439,17.0638,117700.0
2007-06-01 13:00:00,25.71,25.73,25.68,25.68,186300.0,17.0705,17.0837,17.0506,17.0506,186300.0
2007-06-01 13:10:00,25.68,25.74,25.62,25.72,218400.0,17.0506,17.0904,17.0107,17.0771,218400.0
2007-06-01 13:20:00,25.73,25.73,25.66,25.66,336600.0,17.0837,17.0837,17.0373,17.0373,336600.0
2007-06-01 13:30:00,25.67,25.69,25.65,25.65,176500.0,17.0439,17.0572,17.0306,17.0306,176500.0
2007-06-01 13:40:00,25.65,25.67,25.65,25.65,163900.0,17.0306,17.0439,17.0306,17.0306,163900.0
2007-06-01 13:50:00,25.65,25.67,25.6,25.6,285800.0,17.0306,17.0439,16.9974,16.9974,285800.0
2007-06-01 14:00:00,25.6,25.65,25.6,25.62,205600.0,16.9974,17.0306,16.9974,17.0107,205600.0
2007-06-01 14:10:00,25.63,25.66,25.62,25.65,111900.0,17.0174,17.0373,17.0107,17.0306,111900.0
2007-06-01 14:20:00,25.65,25.67,25.64,25.66,144700.0,17.0306,17.0439,17.024,17.0373,144700.0
2007-06-01 14:30:00,25.67,25.72,25.62,25.63,307000.0,17.0439,17.0771,17.0107,17.0174,307000.0
2007-06-01 14:40:00,25.63,25.75,25.63,25.73,293700.0,17.0174,17.097,17.0174,17.0837,293700.0
2007-06-01 14:50:00,25.74,25.74,25.72,25.74,128900.0,17.0904,17.0904,17.0771,17.0904,128900.0
2007-06-01 15:00:00,25.74,25.74,25.68,25.68,165400.0,17.0904,17.0904,17.0506,17.0506,165400.0
2007-06-01 15:10:00,25.68,25.69,25.65,25.66,181200.0,17.0506,17.0572,17.0306,17.0373,181200.0
2007-06-01 15:20:00,25.66,25.66,25.64,25.66,242600.0,17.0373,17.0373,17.024,17.0373,242600.0
2007-06-01 15:30:00,25.65,25.67,25.61,25.65,282200.0,17.0306,17.0439,17.0041,17.0306,282200.0
2007-06-01 15:40:00,25.65,25.65,25.61,25.63,390600.0,17.0306,17.0306,17.0041,17.0174,390600.0
2007-06-01 15:50:00,25.62,25.68,25.61,25.67,518400.0,17.0107,17.0506,17.0041,17.0439,518400.0
2007-06-04 09:30:00,25.63,25.86,25.49,25.83,658700.0,17.0174,17.1701,16.9244,17.1501,658700.0
2007-06-04 09:40:00,25.84,25.96,25.8,25.86,493500.0,17.1568,17.2365,17.1302,17.1701,493500.0
2007-06-04 09:50:00,25.87,26.05,25.86,25.94,1213000.0,17.1767,17.2962,17.1701,17.2232,1213000.0
2007-06-04 10:00:00,25.95,26.17,25.93,26.14,715400.0,17.2298,17.3759,17.2165,17.356,715400.0
2007-06-04 10:10:00,26.13,26.22,26.06,26.07,659600.0,17.3493,17.4091,17.3029,17.3095,659600.0
2007-06-04 10:20:00,26.07,26.1,25.86,25.9,719700.0,17.3095,17.3294,17.1701,17.1966,719700.0
2007-06-04 10:30:00,25.92,25.97,25.85,25.95,388300.0,17.2099,17.2431,17.1634,17.2298,388300.0
2007-06-04 10:40:00,25.95,26.0,25.93,25.99,228900.0,17.2298,17.263,17.2165,17.2564,228900.0
2007-06-04 10:50:00,25.99,26.17,25.96,26.13,469300.0,17.2564,17.3759,17.2365,17.3493,469300.0
2007-06-04 11:00:00,26.13,26.18,26.08,26.16,443400.0,17.3493,17.3825,17.3161,17.3693,443400.0
2007-06-04 11:10:00,26.17,26.2,26.13,26.18,388900.0,17.3759,17.3958,17.3493,17.3825,388900.0
2007-06-04 11:20:00,26.17,26.18,26.14,26.14,368100.0,17.3759,17.3825,17.356,17.356,368100.0
2007-06-04 11:30:00,26.14,26.15,26.06,26.08,275400.0,17.356,17.3626,17.3029,17.3161,275400.0
2007-06-04 11:40:00,26.08,26.14,26.08,26.13,278400.0,17.3161,17.356,17.3161,17.3493,278400.0
2007-06-04 11:50:00,26.14,26.14,25.96,26.01,281000.0,17.356,17.356,17.2365,17.2697,281000.0
2007-06-04 12:00:00,26.02,26.04,25.97,26.03,234600.0,17.2763,17.2896,17.2431,17.2829,234600.0
2007-06-04 12:10:00,26.03,26.14,26.03,26.11,251400.0,17.2829,17.356,17.2829,17.3361,251400.0
2007-06-04 12:20:00,26.12,26.19,26.12,26.17,224000.0,17.3427,17.3892,17.3427,17.3759,224000.0
2007-06-04 12:30:00,26.18,26.24,26.18,26.23,320300.0,17.3825,17.4224,17.3825,17.4157,320300.0
2007-06-04 12:40:00,26.23,26.23,26.16,26.19,269000.0,17.4157,17.4157,17.3693,17.3892,269000.0
2007-06-04 12:50:00,26.18,26.23,26.16,26.22,209400.0,17.3825,17.4157,17.3693,17.4091,209400.0
2007-06-04 13:00:00,26.23,26.24,26.22,26.23,145700.0,17.4157,17.4224,17.4091,17.4157,145700.0
2007-06-04 13:10:00,26.23,26.24,26.16,26.16,294700.0,17.4157,17.4224,17.3693,17.3693,294700.0
2007-06-04 13:20:00,26.16,26.17,26.13,26.13,297300.0,17.3693,17.3759,17.3493,17.3493,297300.0
2007-06-04 13:30:00,26.14,26.15,26.08,26.08,294500.0,17.356,17.3626,17.3161,17.3161,294500.0
2007-06-04 13:40:00,26.09,26.09,26.02,26.03,196800.0,17.3228,17.3228,17.2763,17.2829,196800.0
2007-06-04 13:50:00,26.03,26.04,25.98,25.99,264700.0,17.2829,17.2896,17.2497,17.2564,264700.0
2007-06-04 14:00:00,25.99,26.01,25.98,25.99,323200.0,17.2564,17.2697,17.2497,17.2564,323200.0
2007-06-04 14:10:00,26.0,26.0,25.97,25.98,202100.0,17.263,17.263,17.2431,17.2497,202100.0
2007-06-04 14:20:00,25.98,25.98,25.89,25.92,470300.0,17.2497,17.2497,17.19,17.2099,470300.0
2007-06-04 14:30:00,25.91,25.91,25.86,25.9,329700.0,17.2033,17.2033,17.1701,17.1966,329700.0
2007-06-04 14:40:00,25.9,25.9,25.81,25.81,301700.0,17.1966,17.1966,17.1369,17.1369,301700.0
2007-06-04 14:50:00,25.81,25.88,25.81,25.82,456500.0,17.1369,17.1833,17.1369,17.1435,456500.0
2007-06-04 15:00:00,25.83,25.86,25.82,25.83,431200.0,17.1501,17.1701,17.1435,17.1501,431200.0
2007-06-04 15:10:00,25.82,25.84,25.8,25.8,473100.0,17.1435,17.1568,17.1302,17.1302,473100.0
2007-06-04 15:20:00,25.81,25.86,25.8,25.82,610600.0,17.1369,17.1701,17.1302,17.1435,610600.0
2007-06-04 15:30:00,25.83,25.91,25.82,25.9,1172100.0,17.1501,17.2033,17.1435,17.1966,1172100.0
2007-06-04 15:40:00,25.9,25.94,25.86,25.9,562800.0,17.1966,17.2232,17.1701,17.1966,562800.0
2007-06-04 15:50:00,25.9,26.01,25.9,26.0,1175000.0,17.1966,17.2697,17.1966,17.263,1175000.0
2007-06-05 09:30:00,25.73,25.9,25.67,25.89,565200.0,17.0837,17.1966,17.0439,17.19,565200.0
2007-06-05 09:40:00,25.9,26.1,25.87,26.01,567000.0,17.1966,17.3294,17.1767,17.2697,567000.0
2007-06-05 09:50:00,26.02,26.06,25.96,25.99,413100.0,17.2763,17.3029,17.2365,17.2564,413100.0
2007-06-05 10:00:00,26.0,26.02,25.94,25.95,428800.0,17.263,17.2763,17.2232,17.2298,428800.0
2007-06-05 10:10:00,25.95,26.0,25.79,25.8,637600.0,17.2298,17.263,17.1236,17.1302,637600.0
2007-06-05 10:20:00,25.8,25.88,25.72,25.88,721500.0,17.1302,17.1833,17.0771,17.1833,721500.0
2007-06-05 10:30:00,25.89,25.89,25.76,25.78,372100.0,17.19,17.19,17.1037,17.1169,372100.0
2007-06-05 10:40:00,25.78,25.78,25.7,25.72,1444400.0,17.1169,17.1169,17.0638,17.0771,1444400.0
2007-06-05 10:50:00,25.72,25.77,25.66,25.69,669600.0,17.0771,17.1103,17.0373,17.0572,669600.0
2007-06-05 11:00:00,25.69,25.74,25.59,25.63,419000.0,17.0572,17.0904,16.9908,17.0174,419000.0
2007-06-05 11:10:00,25.63,25.65,25.6,25.62,267900.0,17.0174,17.0306,16.9974,17.0107,267900.0
2007-06-05 11:20:00,25.62,25.66,25.61,25.63,319400.0,17.0107,17.0373,17.0041,17.0174,319400.0
2007-06-05 11:30:00,25.63,25.69,25.61,25.66,362100.0,17.0174,17.0572,17.0041,17.0373,362100.0
2007-06-05 11:40:00,25.66,25.68,25.62,25.68,278300.0,17.0373,17.0506,17.0107,17.0506,278300.0
2007-06-05 11:50:00,25.68,25.68,25.65,25.65,196800.0,17.0506,17.0506,17.0306,17.0306,196800.0
2007-06-05 12:00:00,25.66,25.66,25.61,25.62,201400.0,17.0373,17.0373,17.0041,17.0107,201400.0
2007-06-05 12:10:00,25.62,25.63,25.53,25.53,293300.0,17.0107,17.0174,16.951,16.951,293300.0
2007-06-05 12:20:00,25.53,25.6,25.51,25.55,361600.0,16.951,16.9974,16.9377,16.9642,361600.0
2007-06-05 12:30:00,25.56,25.6,25.51,25.52,376600.0,16.9709,16.9974,16.9377,16.9443,376600.0
2007-06-05 12:40:00,25.52,25.56,25.51,25.55,170200.0,16.9443,16.9709,16.9377,16.9642,170200.0
2007-06-05 12:50:00,25.55,25.58,25.54,25.57,162300.0,16.9642,16.9842,16.9576,16.9775,162300.0
2007-06-05 13:00:00,25.57,25.64,25.55,25.64,240200.0,16.9775,17.024,16.9642,17.024,240200.0
2007-06-05 13:10:00,25.64,25.68,25.63,25.66,177000.0,17.024,17.0506,17.0174,17.0373,177000.0
2007-06-05 13:20:00,25.66,25.66,25.64,25.64,126300.0,17.0373,17.0373,17.024,17.024,126300.0
2007-06-05 13:30:00,25.64,25.7,25.61,25.7,144300.0,17.024,17.0638,17.0041,17.0638,144300.0
2007-06-05 13:40:00,25.7,25.72,25.67,25.69,464400.0,17.0638,17.0771,17.0439,17.0572,464400.0
2007-06-05 13:50:00,25.69,25.71,25.66,25.68,448100.0,17.0572,17.0705,17.0373,17.0506,448100.0
2007-06-05 14:00:00,25.68,25.68,25.61,25.64,243200.0,17.0506,17.0506,17.0041,17.024,243200.0
2007-06-05 14:10:00,25.64,25.7,25.62,25.7,182800.0,17.024,17.0638,17.0107,17.0638,182800.0
2007-06-05 14:20:00,25.7,25.73,25.66,25.67,415700.0,17.0638,17.0837,17.0373,17.0439,415700.0
2007-06-05 14:30:00,25.66,25.7,25.65,25.7,215700.0,17.0373,17.0638,17.0306,17.0638,215700.0
2007-06-05 14:40:00,25.7,25.71,25.66,25.71,389400.0,17.0638,17.0705,17.0373,17.0705,389400.0
2007-06-05 14:50:00,25.71,25.71,25.68,25.7,295100.0,17.0705,17.0705,17.0506,17.0638,295100.0
2007-06-05 15:00:00,25.7,25.71,25.68,25.69,444400.0,17.0638,17.0705,17.0506,17.0572,444400.0
2007-06-05 15:10:00,25.69,25.73,25.68,25.73,577600.0,17.0572,17.0837,17.0506,17.0837,577600.0
2007-06-05 15:20:00,25.73,25.76,25.72,25.72,364200.0,17.0837,17.1037,17.0771,17.0771,364200.0
2007-06-05 15:30:00,25.73,25.76,25.67,25.76,601400.0,17.0837,17.1037,17.0439,17.1037,601400.0
2007-06-05 15:40:00,25.76,25.78,25.7,25.75,637100.0,17.1037,17.1169,17.0638,17.097,637100.0
2007-06-05 15:50:00,25.75,25.75,25.71,25.75,820600.0,17.097,17.097,17.0705,17.097,820600.0
2007-06-06 09:30:00,25.57,25.65,25.5,25.51,489800.0,16.9775,17.0306,16.931,16.9377,489800.0
2007-06-06 09:40:00,25.51,25.59,25.42,25.42,498100.0,16.9377,16.9908,16.8779,16.8779,498100.0
2007-06-06 09:50:00,25.41,25.49,25.34,25.47,503100.0,16.8713,16.9244,16.8248,16.9111,503100.0
2007-06-06 10:00:00,25.47,25.55,25.4,25.41,551100.0,16.9111,16.9642,16.8646,16.8713,551100.0
2007-06-06 10:10:00,25.4,25.47,25.36,25.38,383400.0,16.8646,16.9111,16.8381,16.8514,383400.0
2007-06-06 10:20:00,25.38,25.42,25.36,25.41,359600.0,16.8514,16.8779,16.8381,16.8713,359600.0
2007-06-06 10:30:00,25.42,25.47,25.38,25.4,201200.0,16.8779,16.9111,16.8514,16.8646,201200.0
2007-06-06 10:40:00,25.41,25.5,25.4,25.49,198800.0,16.8713,16.931,16.8646,16.9244,198800.0
2007-06-06 10:50:00,25.49,25.51,25.34,25.35,519100.0,16.9244,16.9377,16.8248,16.8314,519100.0
2007-06-06 11:00:00,25.36,25.39,25.29,25.39,433600.0,16.8381,16.858,16.7916,16.858,433600.0
2007-06-06 11:10:00,25.39,25.4,25.34,25.34,240800.0,16.858,16.8646,16.8248,16.8248,240800.0
2007-06-06 11:20:00,25.35,25.35,25.26,25.29,322800.0,16.8314,16.8314,16.7717,16.7916,322800.0
2007-06-06 11:30:00,25.29,25.3,25.25,25.26,220900.0,16.7916,16.7982,16.765,16.7717,220900.0
2007-06-06 11:40:00,25.26,25.36,25.26,25.32,944300.0,16.7717,16.8381,16.7717,16.8115,944300.0
2007-06-06 11:50:00,25.32,25.35,25.27,25.33,367200.0,16.8115,16.8314,16.7783,16.8182,367200.0
2007-06-06 12:00:00,25.33,25.42,25.32,25.41,318800.0,16.8182,16.8779,16.8115,16.8713,318800.0
2007-06-06 12:10:00,25.41,25.43,25.38,25.4,165400.0,16.8713,16.8846,16.8514,16.8646,165400.0
2007-06-06 12:20:00,25.4,25.44,25.38,25.4,267500.0,16.8646,16.8912,16.8514,16.8646,267500.0
2007-06-06 12:30:00,25.4,25.47,25.39,25.41,200000.0,16.8646,16.9111,16.858,16.8713,200000.0
2007-06-06 12:40:00,25.41,25.45,25.41,25.43,111200.0,16.8713,16.8978,16.8713,16.8846,111200.0
2007-06-06 12:50:00,25.44,25.46,25.41,25.45,218800.0,16.8912,16.9045,16.8713,16.8978,218800.0
2007-06-06 13:00:00,25.45,25.5,25.41,25.43,293100.0,16.8978,16.931,16.8713,16.8846,293100.0
2007-06-06 13:10:00,25.44,25.46,25.34,25.39,412800.0,16.8912,16.9045,16.8248,16.858,412800.0
2007-06-06 13:20:00,25.39,25.39,25.27,25.31,459100.0,16.858,16.858,16.7783,16.8049,459100.0
2007-06-06 13:30:00,25.31,25.4,25.3,25.4,168900.0,16.8049,16.8646,16.7982,16.8646,168900.0
2007-06-06 13:40:00,25.4,25.42,25.33,25.35,164700.0,16.8646,16.8779,16.8182,16.8314,164700.0
2007-06-06 13:50:00,25.36,25.37,25.31,25.37,195000.0,16.8381,16.8447,16.8049,16.8447,195000.0
2007-06-06 14:00:00,25.38,25.39,25.34,25.36,202200.0,16.8514,16.858,16.8248,16.8381,202200.0
2007-06-06 14:10:00,25.36,25.37,25.32,25.36,191200.0,16.8381,16.8447,16.8115,16.8381,191200.0
2007-06-06 14:20:00,25.36,25.46,25.33,25.42,314400.0,16.8381,16.9045,16.8182,16.8779,314400.0
2007-06-06 14:30:00,25.42,25.44,25.38,25.43,181900.0,16.8779,16.8912,16.8514,16.8846,181900.0
2007-06-06 14:40:00,25.43,25.47,25.43,25.44,149200.0,16.8846,16.9111,16.8846,16.8912,149200.0
2007-06-06 14:50:00,25.45,25.47,25.39,25.46,294800.0,16.8978,16.9111,16.858,16.9045,294800.0
2007-06-06 15:00:00,25.47,25.48,25.43,25.47,281300.0,16.9111,16.9178,16.8846,16.9111,281300.0
2007-06-06 15:10:00,25.47,25.59,25.47,25.57,385500.0,16.9111,16.9908,16.9111,16.9775,385500.0
2007-06-06 15:20:00,25.57,25.66,25.57,25.63,588700.0,16.9775,17.0373,16.9775,17.0174,588700.0
2007-06-06 15:30:00,25.63,25.69,25.6,25.66,531100.0,17.0174,17.0572,16.9974,17.0373,531100.0
2007-06-06 15:40:00,25.66,25.71,25.6,25.65,663100.0,17.0373,17.0705,16.9974,17.0306,663100.0
2007-06-06 15:50:00,25.65,25.72,25.63,25.67,893900.0,17.0306,17.0771,17.0174,17.0439,893900.0
2007-06-07 09:30:00,25.66,25.82,25.6,25.62,721700.0,17.0373,17.1435,16.9974,17.0107,721700.0
2007-06-07 09:40:00,25.63,25.77,25.6,25.72,453000.0,17.0174,17.1103,16.9974,17.0771,453000.0
2007-06-07 09:50:00,25.72,25.73,25.63,25.7,292800.0,17.0771,17.0837,17.0174,17.0638,292800.0
2007-06-07 10:00:00,25.7,25.72,25.6,25.66,337700.0,17.0638,17.0771,16.9974,17.0373,337700.0
2007-06-07 10:10:00,25.66,25.7,25.61,25.66,321600.0,17.0373,17.0638,17.0041,17.0373,321600.0
2007-06-07 10:20:00,25.66,25.67,25.61,25.62,264800.0,17.0373,17.0439,17.0041,17.0107,264800.0
2007-06-07 10:30:00,25.62,25.67,25.55,25.56,296500.0,17.0107,17.0439,16.9642,16.9709,296500.0
2007-06-07 10:40:00,25.56,25.63,25.55,25.58,203800.0,16.9709,17.0174,16.9642,16.9842,203800.0
2007-06-07 10:50:00,25.58,25.59,25.55,25.55,179900.0,16.9842,16.9908,16.9642,16.9642,179900.0
2007-06-07 11:00:00,25.56,25.57,25.49,25.5,337100.0,16.9709,16.9775,16.9244,16.931,337100.0
2007-06-07 11:10:00,25.49,25.51,25.45,25.5,382200.0,16.9244,16.9377,16.8978,16.931,382200.0
2007-06-07 11:20:00,25.5,25.56,25.48,25.49,373900.0,16.931,16.9709,16.9178,16.9244,373900.0
2007-06-07 11:30:00,25.49,25.58,25.49,25.5,138300.0,16.9244,16.9842,16.9244,16.931,138300.0
2007-06-07 11:40:00,25.5,25.55,25.49,25.52,97100.0,16.931,16.9642,16.9244,16.9443,97100.0
2007-06-07 11:50:00,25.51,25.53,25.5,25.5,193400.0,16.9377,16.951,16.931,16.931,193400.0
2007-06-07 12:00:00,25.5,25.52,25.49,25.51,145000.0,16.931,16.9443,16.9244,16.9377,145000.0
2007-06-07 12:10:00,25.5,25.56,25.5,25.51,206000.0,16.931,16.9709,16.931,16.9377,206000.0
2007-06-07 12:20:00,25.52,25.53,25.49,25.5,135300.0,16.9443,16.951,16.9244,16.931,135300.0
2007-06-07 12:30:00,25.51,25.54,25.4,25.4,303600.0,16.9377,16.9576,16.8646,16.8646,303600.0
2007-06-07 12:40:00,25.4,25.44,25.29,25.33,360200.0,16.8646,16.8912,16.7916,16.8182,360200.0
2007-06-07 12:50:00,25.32,25.43,25.28,25.41,549300.0,16.8115,16.8846,16.785,16.8713,549300.0
2007-06-07 13:00:00,25.42,25.49,25.41,25.44,223100.0,16.8779,16.9244,16.8713,16.8912,223100.0
2007-06-07 13:10:00,25.43,25.46,25.38,25.41,224000.0,16.8846,16.9045,16.8514,16.8713,224000.0
2007-06-07 13:20:00,25.4,25.45,25.37,25.38,199100.0,16.8646,16.8978,16.8447,16.8514,199100.0
2007-06-07 13:30:00,25.38,25.39,25.24,25.29,530400.0,16.8514,16.858,16.7584,16.7916,530400.0
2007-06-07 13:40:00,25.29,25.37,25.26,25.28,398200.0,16.7916,16.8447,16.7717,16.785,398200.0
2007-06-07 13:50:00,25.28,25.3,25.22,25.23,419600.0,16.785,16.7982,16.7451,16.7518,419600.0
2007-06-07 14:00:00,25.23,25.25,25.16,25.19,559000.0,16.7518,16.765,16.7053,16.7252,559000.0
2007-06-07 14:10:00,25.19,25.26,25.12,25.18,711100.0,16.7252,16.7717,16.6787,16.7186,711100.0
2007-06-07 14:20:00,25.19,25.26,25.15,25.23,383100.0,16.7252,16.7717,16.6987,16.7518,383100.0
2007-06-07 14:30:00,25.23,25.28,25.17,25.24,312000.0,16.7518,16.785,16.7119,16.7584,312000.0
2007-06-07 14:40:00,25.25,25.38,25.25,25.31,314000.0,16.765,16.8514,16.765,16.8049,314000.0
2007-06-07 14:50:00,25.31,25.36,25.3,25.35,270600.0,16.8049,16.8381,16.7982,16.8314,270600.0
2007-06-07 15:00:00,25.35,25.36,25.29,25.3,314100.0,16.8314,16.8381,16.7916,16.7982,314100.0
2007-06-07 15:10:00,25.3,25.46,25.3,25.38,404600.0,16.7982,16.9045,16.7982,16.8514,404600.0
2007-06-07 15:20:00,25.37,25.4,25.24,25.28,277800.0,16.8447,16.8646,16.7584,16.785,277800.0
2007-06-07 15:30:00,25.29,25.37,25.29,25.35,499200.0,16.7916,16.8447,16.7916,16.8314,499200.0
2007-06-07 15:40:00,25.36,25.36,25.17,25.17,609800.0,16.8381,16.8381,16.7119,16.7119,609800.0
2007-06-07 15:50:00,25.17,25.22,25.15,25.15,695300.0,16.7119,16.7451,16.6987,16.6987,695300.0
2007-06-08 09:30:00,25.15,25.3,25.1,25.2,334400.0,16.6987,16.7982,16.6655,16.7318,334400.0
2007-06-08 09:40:00,25.2,25.29,25.11,25.2,562100.0,16.7318,16.7916,16.6721,16.7318,562100.0
2007-06-08 09:50:00,25.21,25.29,25.19,25.26,328400.0,16.7385,16.7916,16.7252,16.7717,328400.0
2007-06-08 10:00:00,25.27,25.32,25.18,25.28,324400.0,16.7783,16.8115,16.7186,16.785,324400.0
2007-06-08 10:10:00,25.26,25.41,25.26,25.39,364300.0,16.7717,16.8713,16.7717,16.858,364300.0
2007-06-08 10:20:00,25.4,25.44,25.33,25.37,444800.0,16.8646,16.8912,16.8182,16.8447,444800.0
2007-06-08 10:30:00,25.38,25.4,25.22,25.28,287300.0,16.8514,16.8646,16.7451,16.785,287300.0
2007-06-08 10:40:00,25.29,25.33,25.26,25.31,188300.0,16.7916,16.8182,16.7717,16.8049,188300.0
2007-06-08 10:50:00,25.31,25.35,25.26,25.27,245800.0,16.8049,16.8314,16.7717,16.7783,245800.0
2007-06-08 11:00:00,25.27,25.27,25.19,25.2,260200.0,16.7783,16.7783,16.7252,16.7318,260200.0
2007-06-08 11:10:00,25.21,25.34,25.2,25.32,233400.0,16.7385,16.8248,16.7318,16.8115,233400.0
2007-06-08 11:20:00,25.32,25.4,25.32,25.37,202500.0,16.8115,16.8646,16.8115,16.8447,202500.0
2007-06-08 11:30:00,25.37,25.4,25.35,25.38,397100.0,16.8447,16.8646,16.8314,16.8514,397100.0
2007-06-08 11:40:00,25.39,25.44,25.39,25.42,151200.0,16.858,16.8912,16.858,16.8779,151200.0
2007-06-08 11:50:00,25.42,25.52,25.42,25.52,228200.0,16.8779,16.9443,16.8779,16.9443,228200.0
2007-06-08 12:00:00,25.52,25.53,25.47,25.49,302800.0,16.9443,16.951,16.9111,16.9244,302800.0
2007-06-08 12:10:00,25.5,25.55,25.46,25.53,190600.0,16.931,16.9642,16.9045,16.951,190600.0
2007-06-08 12:20:00,25.54,25.57,25.53,25.56,177500.0,16.9576,16.9775,16.951,16.9709,177500.0
2007-06-08 12:30:00,25.56,25.57,25.48,25.54,162700.0,16.9709,16.9775,16.9178,16.9576,162700.0
2007-06-08 12:40:00,25.54,25.54,25.46,25.48,144200.0,16.9576,16.9576,16.9045,16.9178,144200.0
2007-06-08 12:50:00,25.49,25.52,25.46,25.52,82200.0,16.9244,16.9443,16.9045,16.9443,82200.0
2007-06-08 13:00:00,25.52,25.52,25.45,25.46,176100.0,16.9443,16.9443,16.8978,16.9045,176100.0
2007-06-08 13:10:00,25.46,25.49,25.33,25.34,288600.0,16.9045,16.9244,16.8182,16.8248,288600.0
2007-06-08 13:20:00,25.34,25.43,25.33,25.41,495900.0,16.8248,16.8846,16.8182,16.8713,495900.0
2007-06-08 13:30:00,25.41,25.51,25.36,25.46,259200.0,16.8713,16.9377,16.8381,16.9045,259200.0
2007-06-08 13:40:00,25.46,25.54,25.42,25.48,247700.0,16.9045,16.9576,16.8779,16.9178,247700.0
2007-06-08 13:50:00,25.48,25.5,25.42,25.43,220300.0,16.9178,16.931,16.8779,16.8846,220300.0
2007-06-08 14:00:00,25.43,25.51,25.41,25.51,365800.0,16.8846,16.9377,16.8713,16.9377,365800.0
2007-06-08 14:10:00,25.51,25.52,25.0,25.51,536500.0,16.9377,16.9443,16.5991,16.9377,536500.0
2007-06-08 14:20:00,25.51,25.53,25.42,25.45,468300.0,16.9377,16.951,16.8779,16.8978,468300.0
2007-06-08 14:30:00,25.46,25.46,25.38,25.39,226400.0,16.9045,16.9045,16.8514,16.858,226400.0
2007-06-08 14:40:00,25.39,25.43,25.37,25.4,148700.0,16.858,16.8846,16.8447,16.8646,148700.0
2007-06-08 14:50:00,25.4,25.5,25.39,25.44,296900.0,16.8646,16.931,16.858,16.8912,296900.0
2007-06-08 15:00:00,25.44,25.5,25.43,25.48,247800.0,16.8912,16.931,16.8846,16.9178,247800.0
2007-06-08 15:10:00,25.48,25.55,25.48,25.52,267200.0,16.9178,16.9642,16.9178,16.9443,267200.0
2007-06-08 15:20:00,25.52,25.52,25.44,25.44,264300.0,16.9443,16.9443,16.8912,16.8912,264300.0
2007-06-08 15:30:00,25.44,25.51,25.44,25.47,569300.0,16.8912,16.9377,16.8912,16.9111,569300.0
2007-06-08 15:40:00,25.47,25.59,25.46,25.56,602100.0,16.9111,16.9908,16.9045,16.9709,602100.0
2007-06-08 15:50:00,25.57,25.6,25.49,25.57,654600.0,16.9775,16.9974,16.9244,16.9775,654600.0
2007-06-11 09:30:00,25.65,25.7,25.56,25.6,489100.0,17.0306,17.0638,16.9709,16.9974,489100.0
2007-06-11 09:40:00,25.6,25.92,25.55,25.85,574600.0,16.9974,17.2099,16.9642,17.1634,574600.0
2007-06-11 09:50:00,25.85,25.88,25.75,25.87,457400.0,17.1634,17.1833,17.097,17.1767,457400.0
2007-06-11 10:00:00,25.86,25.86,25.7,25.73,313400.0,17.1701,17.1701,17.0638,17.0837,313400.0
2007-06-11 10:10:00,25.73,25.74,25.59,25.65,294700.0,17.0837,17.0904,16.9908,17.0306,294700.0
2007-06-11 10:20:00,25.65,25.65,25.6,25.63,266100.0,17.0306,17.0306,16.9974,17.0174,266100.0
2007-06-11 10:30:00,25.63,25.7,25.61,25.65,260400.0,17.0174,17.0638,17.0041,17.0306,260400.0
2007-06-11 10:40:00,25.66,25.67,25.58,25.59,308800.0,17.0373,17.0439,16.9842,16.9908,308800.0
2007-06-11 10:50:00,25.6,25.7,25.59,25.7,256300.0,16.9974,17.0638,16.9908,17.0638,256300.0
2007-06-11 11:00:00,25.7,25.72,25.67,25.72,208600.0,17.0638,17.0771,17.0439,17.0771,208600.0
2007-06-11 11:10:00,25.72,25.74,25.69,25.71,190200.0,17.0771,17.0904,17.0572,17.0705,190200.0
2007-06-11 11:20:00,25.71,25.71,25.68,25.68,239400.0,17.0705,17.0705,17.0506,17.0506,239400.0
2007-06-11 11:30:00,25.68,25.77,25.68,25.76,221500.0,17.0506,17.1103,17.0506,17.1037,221500.0
2007-06-11 11:40:00,25.77,25.93,25.76,25.91,356100.0,17.1103,17.2165,17.1037,17.2033,356100.0
2007-06-11 11:50:00,25.91,25.94,25.86,25.92,362300.0,17.2033,17.2232,17.1701,17.2099,362300.0
2007-06-11 12:00:00,25.93,25.97,25.91,25.96,327000.0,17.2165,17.2431,17.2033,17.2365,327000.0
2007-06-11 12:10:00,25.96,25.96,25.86,25.93,327400.0,17.2365,17.2365,17.1701,17.2165,327400.0
2007-06-11 12:20:00,25.93,25.95,25.92,25.95,115500.0,17.2165,17.2298,17.2099,17.2298,115500.0
2007-06-11 12:30:00,25.95,25.96,25.91,25.91,99800.0,17.2298,17.2365,17.2033,17.2033,99800.0
2007-06-11 12:40:00,25.91,25.92,25.88,25.92,141100.0,17.2033,17.2099,17.1833,17.2099,141100.0
2007-06-11 12:50:00,25.92,25.93,25.89,25.9,167600.0,17.2099,17.2165,17.19,17.1966,167600.0
2007-06-11 13:00:00,25.9,25.93,25.87,25.93,154300.0,17.1966,17.2165,17.1767,17.2165,154300.0
2007-06-11 13:10:00,25.93,25.94,25.92,25.92,143400.0,17.2165,17.2232,17.2099,17.2099,143400.0
2007-06-11 13:20:00,25.93,25.94,25.89,25.9,155900.0,17.2165,17.2232,17.19,17.1966,155900.0
2007-06-11 13:30:00,25.9,25.9,25.87,25.9,146100.0,17.1966,17.1966,17.1767,17.1966,146100.0
2007-06-11 13:40:00,25.9,25.94,25.88,25.93,178900.0,17.1966,17.2232,17.1833,17.2165,178900.0
2007-06-11 13:50:00,25.94,25.98,25.92,25.94,257100.0,17.2232,17.2497,17.2099,17.2232,257100.0
2007-06-11 14:00:00,25.94,25.98,25.92,25.98,165400.0,17.2232,17.2497,17.2099,17.2497,165400.0
2007-06-11 14:10:00,25.98,26.06,25.95,26.04,565100.0,17.2497,17.3029,17.2298,17.2896,565100.0
2007-06-11 14:20:00,26.04,26.07,26.02,26.05,424100.0,17.2896,17.3095,17.2763,17.2962,424100.0
2007-06-11 14:30:00,26.06,26.06,26.0,26.02,297200.0,17.3029,17.3029,17.263,17.2763,297200.0
2007-06-11 14:40:00,26.02,26.05,25.99,26.03,368700.0,17.2763,17.2962,17.2564,17.2829,368700.0
2007-06-11 14:50:00,26.03,26.06,25.96,25.96,508600.0,17.2829,17.3029,17.2365,17.2365,508600.0
2007-06-11 15:00:00,25.96,26.01,25.95,26.0,332000.0,17.2365,17.2697,17.2298,17.263,332000.0
2007-06-11 15:10:00,26.0,26.02,25.95,25.97,242500.0,17.263,17.2763,17.2298,17.2431,242500.0
2007-06-11 15:20:00,25.97,25.97,25.93,25.95,349300.0,17.2431,17.2431,17.2165,17.2298,349300.0
2007-06-11 15:30:00,25.95,25.98,25.88,25.89,276400.0,17.2298,17.2497,17.1833,17.19,276400.0
2007-06-11 15:40:00,25.9,25.92,25.89,25.91,476600.0,17.1966,17.2099,17.19,17.2033,476600.0
2007-06-11 15:50:00,25.91,25.93,25.89,25.91,809500.0,17.2033,17.2165,17.19,17.2033,809500.0
2007-06-12 09:30:00,25.89,25.9,25.75,25.83,558600.0,17.19,17.1966,17.097,17.1501,558600.0
2007-06-12 09:40:00,25.82,25.88,25.8,25.82,290800.0,17.1435,17.1833,17.1302,17.1435,290800.0
2007-06-12 09:50:00,25.82,25.83,25.71,25.71,375500.0,17.1435,17.1501,17.0705,17.0705,375500.0
2007-06-12 10:00:00,25.72,25.76,25.68,25.74,346400.0,17.0771,17.1037,17.0506,17.0904,346400.0
2007-06-12 10:10:00,25.74,25.77,25.7,25.71,345100.0,17.0904,17.1103,17.0638,17.0705,345100.0
2007-06-12 10:20:00,25.72,25.73,25.65,25.66,505100.0,17.0771,17.0837,17.0306,17.0373,505100.0
2007-06-12 10:30:00,25.67,25.71,25.65,25.66,342000.0,17.0439,17.0705,17.0306,17.0373,342000.0
2007-06-12 10:40:00,25.67,25.67,25.61,25.64,269800.0,17.0439,17.0439,17.0041,17.024,269800.0
2007-06-12 10:50:00,25.64,25.66,25.45,25.45,460300.0,17.024,17.0373,16.8978,16.8978,460300.0
2007-06-12 11:00:00,25.45,25.45,25.3,25.4,665000.0,16.8978,16.8978,16.7982,16.8646,665000.0
2007-06-12 11:10:00,25.4,25.49,25.39,25.45,223300.0,16.8646,16.9244,16.858,16.8978,223300.0
2007-06-12 11:20:00,25.44,25.54,25.43,25.45,177000.0,16.8912,16.9576,16.8846,16.8978,177000.0
2007-06-12 11:30:00,25.45,25.51,25.43,25.5,207900.0,16.8978,16.9377,16.8846,16.931,207900.0
2007-06-12 11:40:00,25.5,25.62,25.47,25.56,296500.0,16.931,17.0107,16.9111,16.9709,296500.0
2007-06-12 11:50:00,25.56,25.6,25.55,25.58,165700.0,16.9709,16.9974,16.9642,16.9842,165700.0
2007-06-12 12:00:00,25.58,25.58,25.52,25.54,196200.0,16.9842,16.9842,16.9443,16.9576,196200.0
2007-06-12 12:10:00,25.55,25.57,25.52,25.57,138400.0,16.9642,16.9775,16.9443,16.9775,138400.0
2007-06-12 12:20:00,25.57,25.57,25.5,25.52,166800.0,16.9775,16.9775,16.931,16.9443,166800.0
2007-06-12 12:30:00,25.52,25.55,25.43,25.44,334300.0,16.9443,16.9642,16.8846,16.8912,334300.0
2007-06-12 12:40:00,25.43,25.46,25.42,25.43,174900.0,16.8846,16.9045,16.8779,16.8846,174900.0
2007-06-12 12:50:00,25.42,25.46,25.41,25.45,149300.0,16.8779,16.9045,16.8713,16.8978,149300.0
2007-06-12 13:00:00,25.45,25.48,25.43,25.47,168700.0,16.8978,16.9178,16.8846,16.9111,168700.0
2007-06-12 13:10:00,25.47,25.59,25.47,25.56,257100.0,16.9111,16.9908,16.9111,16.9709,257100.0
2007-06-12 13:20:00,25.56,25.59,25.51,25.54,132800.0,16.9709,16.9908,16.9377,16.9576,132800.0
2007-06-12 13:30:00,25.54,25.65,25.52,25.65,139400.0,16.9576,17.0306,16.9443,17.0306,139400.0
2007-06-12 13:40:00,25.65,25.69,25.59,25.68,193000.0,17.0306,17.0572,16.9908,17.0506,193000.0
2007-06-12 13:50:00,25.67,25.71,25.61,25.61,231300.0,17.0439,17.0705,17.0041,17.0041,231300.0
2007-06-12 14:00:00,25.62,25.77,25.62,25.65,315300.0,17.0107,17.1103,17.0107,17.0306,315300.0
2007-06-12 14:10:00,25.66,25.68,25.57,25.6,270000.0,17.0373,17.0506,16.9775,16.9974,270000.0
2007-06-12 14:20:00,25.6,25.61,25.52,25.56,227700.0,16.9974,17.0041,16.9443,16.9709,227700.0
2007-06-12 14:30:00,25.55,25.65,25.5,25.51,465200.0,16.9642,17.0306,16.931,16.9377,465200.0
2007-06-12 14:40:00,25.51,25.53,25.46,25.48,448300.0,16.9377,16.951,16.9045,16.9178,448300.0
2007-06-12 14:50:00,25.49,25.56,25.47,25.51,275900.0,16.9244,16.9709,16.9111,16.9377,275900.0
2007-06-12 15:00:00,25.51,25.54,25.37,25.37,563300.0,16.9377,16.9576,16.8447,16.8447,563300.0
2007-06-12 15:10:00,25.37,25.38,25.3,25.33,566700.0,16.8447,16.8514,16.7982,16.8182,566700.0
2007-06-12 15:20:00,25.33,25.4,25.32,25.38,496800.0,16.8182,16.8646,16.8115,16.8514,496800.0
2007-06-12 15:30:00,25.38,25.4,25.32,25.32,455600.0,16.8514,16.8646,16.8115,16.8115,455600.0
2007-06-12 15:40:00,25.32,25.37,25.29,25.31,567000.0,16.8115,16.8447,16.7916,16.8049,567000.0
2007-06-12 15:50:00,25.31,25.38,25.3,25.3,538900.0,16.8049,16.8514,16.7982,16.7982,538900.0
2007-06-13 09:30:00,25.46,25.57,25.41,25.47,524300.0,16.9045,16.9775,16.8713,16.9111,524300.0
2007-06-13 09:40:00,25.46,25.53,25.37,25.5,326900.0,16.9045,16.951,16.8447,16.931,326900.0
2007-06-13 09:50:00,25.5,25.55,25.46,25.46,236400.0,16.931,16.9642,16.9045,16.9045,236400.0
2007-06-13 10:00:00,25.46,25.48,25.41,25.44,331200.0,16.9045,16.9178,16.8713,16.8912,331200.0
2007-06-13 10:10:00,25.43,25.47,25.4,25.44,368800.0,16.8846,16.9111,16.8646,16.8912,368800.0
2007-06-13 10:20:00,25.44,25.55,25.44,25.49,686400.0,16.8912,16.9642,16.8912,16.9244,686400.0
2007-06-13 10:30:00,25.49,25.51,25.47,25.48,653100.0,16.9244,16.9377,16.9111,16.9178,653100.0
2007-06-13 10:40:00,25.48,25.51,25.45,25.49,461100.0,16.9178,16.9377,16.8978,16.9244,461100.0
2007-06-13 10:50:00,25.49,25.58,25.45,25.53,354700.0,16.9244,16.9842,16.8978,16.951,354700.0
2007-06-13 11:00:00,25.52,25.54,25.5,25.52,98600.0,16.9443,16.9576,16.931,16.9443,98600.0
2007-06-13 11:10:00,25.51,25.52,25.48,25.5,205100.0,16.9377,16.9443,16.9178,16.931,205100.0
2007-06-13 11:20:00,25.5,25.51,25.48,25.48,188000.0,16.931,16.9377,16.9178,16.9178,188000.0
2007-06-13 11:30:00,25.49,25.54,25.49,25.53,328400.0,16.9244,16.9576,16.9244,16.951,328400.0
2007-06-13 11:40:00,25.53,25.56,25.5,25.56,320900.0,16.951,16.9709,16.931,16.9709,320900.0
2007-06-13 11:50:00,25.57,25.6,25.55,25.58,188400.0,16.9775,16.9974,16.9642,16.9842,188400.0
2007-06-13 12:00:00,25.58,25.6,25.54,25.6,199300.0,16.9842,16.9974,16.9576,16.9974,199300.0
2007-06-13 12:10:00,25.6,25.66,25.59,25.65,279100.0,16.9974,17.0373,16.9908,17.0306,279100.0
2007-06-13 12:20:00,25.66,25.66,25.61,25.63,160100.0,17.0373,17.0373,17.0041,17.0174,160100.0
2007-06-13 12:30:00,25.63,25.7,25.61,25.7,274200.0,17.0174,17.0638,17.0041,17.0638,274200.0
2007-06-13 12:40:00,25.7,25.75,25.69,25.75,213000.0,17.0638,17.097,17.0572,17.097,213000.0
2007-06-13 12:50:00,25.75,25.76,25.67,25.67,272400.0,17.097,17.1037,17.0439,17.0439,272400.0
2007-06-13 13:00:00,25.67,25.71,25.59,25.59,255200.0,17.0439,17.0705,16.9908,16.9908,255200.0
2007-06-13 13:10:00,25.6,25.66,25.56,25.62,220800.0,16.9974,17.0373,16.9709,17.0107,220800.0
2007-06-13 13:20:00,25.62,25.66,25.58,25.61,173600.0,17.0107,17.0373,16.9842,17.0041,173600.0
2007-06-13 13:30:00,25.61,25.68,25.56,25.67,91800.0,17.0041,17.0506,16.9709,17.0439,91800.0
2007-06-13 13:40:00,25.66,25.68,25.61,25.67,131600.0,17.0373,17.0506,17.0041,17.0439,131600.0
2007-06-13 13:50:00,25.66,25.7,25.62,25.69,113200.0,17.0373,17.0638,17.0107,17.0572,113200.0
2007-06-13 14:00:00,25.69,25.78,25.68,25.71,238800.0,17.0572,17.1169,17.0506,17.0705,238800.0
2007-06-13 14:10:00,25.71,25.8,25.6,25.76,279500.0,17.0705,17.1302,16.9974,17.1037,279500.0
2007-06-13 14:20:00,25.76,25.81,25.71,25.76,235700.0,17.1037,17.1369,17.0705,17.1037,235700.0
2007-06-13 14:30:00,25.76,25.78,25.74,25.76,224700.0,17.1037,17.1169,17.0904,17.1037,224700.0
2007-06-13 14:40:00,25.76,25.83,25.73,25.82,270400.0,17.1037,17.1501,17.0837,17.1435,270400.0
2007-06-13 14:50:00,25.82,25.85,25.78,25.84,247100.0,17.1435,17.1634,17.1169,17.1568,247100.0
2007-06-13 15:00:00,25.83,25.87,25.78,25.81,282900.0,17.1501,17.1767,17.1169,17.1369,282900.0
2007-06-13 15:10:00,25.82,25.87,25.79,25.85,292700.0,17.1435,17.1767,17.1236,17.1634,292700.0
2007-06-13 15:20:00,25.85,25.87,25.82,25.86,241400.0,17.1634,17.1767,17.1435,17.1701,241400.0
2007-06-13 15:30:00,25.86,25.96,25.86,25.96,586000.0,17.1701,17.2365,17.1701,17.2365,586000.0
2007-06-13 15:40:00,25.96,26.02,25.88,25.92,813400.0,17.2365,17.2763,17.1833,17.2099,813400.0
2007-06-13 15:50:00,25.93,26.03,25.91,26.02,723400.0,17.2165,17.2829,17.2033,17.2763,723400.0
2007-06-14 09:30:00,25.97,26.15,25.95,26.12,565000.0,17.2431,17.3626,17.2298,17.3427,565000.0
2007-06-14 09:40:00,26.13,26.25,26.11,26.16,373500.0,17.3493,17.429,17.3361,17.3693,373500.0
2007-06-14 09:50:00,26.15,26.17,26.05,26.15,303000.0,17.3626,17.3759,17.2962,17.3626,303000.0
2007-06-14 10:00:00,26.15,26.16,26.03,26.14,378500.0,17.3626,17.3693,17.2829,17.356,378500.0
2007-06-14 10:10:00,26.14,26.23,26.12,26.22,179700.0,17.356,17.4157,17.3427,17.4091,179700.0
2007-06-14 10:20:00,26.22,26.23,26.12,26.17,337300.0,17.4091,17.4157,17.3427,17.3759,337300.0
2007-06-14 10:30:00,26.17,26.24,26.14,26.2,318600.0,17.3759,17.4224,17.356,17.3958,318600.0
2007-06-14 10:40:00,26.19,26.24,26.16,26.19,174000.0,17.3892,17.4224,17.3693,17.3892,174000.0
2007-06-14 10:50:00,26.19,26.2,26.12,26.2,181100.0,17.3892,17.3958,17.3427,17.3958,181100.0
2007-06-14 11:00:00,26.2,26.21,26.16,26.18,168700.0,17.3958,17.4025,17.3693,17.3825,168700.0
2007-06-14 11:10:00,26.18,26.18,26.06,26.11,263200.0,17.3825,17.3825,17.3029,17.3361,263200.0
2007-06-14 11:20:00,26.12,26.14,26.07,26.1,156300.0,17.3427,17.356,17.3095,17.3294,156300.0
2007-06-14 11:30:00,26.1,26.15,26.09,26.14,145500.0,17.3294,17.3626,17.3228,17.356,145500.0
2007-06-14 11:40:00,26.14,26.14,26.07,26.08,157400.0,17.356,17.356,17.3095,17.3161,157400.0
2007-06-14 11:50:00,26.08,26.12,26.06,26.11,116500.0,17.3161,17.3427,17.3029,17.3361,116500.0
2007-06-14 12:00:00,26.12,26.13,26.08,26.09,452600.0,17.3427,17.3493,17.3161,17.3228,452600.0
2007-06-14 12:10:00,26.1,26.12,26.09,26.11,192400.0,17.3294,17.3427,17.3228,17.3361,192400.0
2007-06-14 12:20:00,26.11,26.17,26.1,26.15,208400.0,17.3361,17.3759,17.3294,17.3626,208400.0
2007-06-14 12:30:00,26.15,26.16,26.08,26.1,173900.0,17.3626,17.3693,17.3161,17.3294,173900.0
2007-06-14 12:40:00,26.09,26.11,26.07,26.1,401100.0,17.3228,17.3361,17.3095,17.3294,401100.0
2007-06-14 12:50:00,26.09,26.12,26.07,26.08,86800.0,17.3228,17.3427,17.3095,17.3161,86800.0
2007-06-14 13:00:00,26.09,26.11,26.08,26.1,51800.0,17.3228,17.3361,17.3161,17.3294,51800.0
2007-06-14 13:10:00,26.1,26.11,26.07,26.11,127100.0,17.3294,17.3361,17.3095,17.3361,127100.0
2007-06-14 13:20:00,26.1,26.11,26.09,26.1,92100.0,17.3294,17.3361,17.3228,17.3294,92100.0
2007-06-14 13:30:00,26.09,26.09,26.05,26.07,116500.0,17.3228,17.3228,17.2962,17.3095,116500.0
2007-06-14 13:40:00,26.07,26.09,26.05,26.09,85300.0,17.3095,17.3228,17.2962,17.3228,85300.0
2007-06-14 13:50:00,26.09,26.1,26.05,26.09,144800.0,17.3228,17.3294,17.2962,17.3228,144800.0
2007-06-14 14:00:00,26.09,26.1,26.05,26.06,196200.0,17.3228,17.3294,17.2962,17.3029,196200.0
2007-06-14 14:10:00,26.06,26.08,26.04,26.04,137400.0,17.3029,17.3161,17.2896,17.2896,137400.0
2007-06-14 14:20:00,26.04,26.06,26.0,26.02,247600.0,17.2896,17.3029,17.263,17.2763,247600.0
2007-06-14 14:30:00,26.02,26.09,26.01,26.09,179000.0,17.2763,17.3228,17.2697,17.3228,179000.0
2007-06-14 14:40:00,26.09,26.11,26.08,26.1,141500.0,17.3228,17.3361,17.3161,17.3294,141500.0
2007-06-14 14:50:00,26.1,26.1,26.04,26.06,202600.0,17.3294,17.3294,17.2896,17.3029,202600.0
2007-06-14 15:00:00,26.06,26.07,26.03,26.06,167600.0,17.3029,17.3095,17.2829,17.3029,167600.0
2007-06-14 15:10:00,26.06,26.09,26.03,26.09,183900.0,17.3029,17.3228,17.2829,17.3228,183900.0
2007-06-14 15:20:00,26.09,26.1,26.07,26.09,182400.0,17.3228,17.3294,17.3095,17.3228,182400.0
2007-06-14 15:30:00,26.09,26.1,26.08,26.1,164900.0,17.3228,17.3294,17.3161,17.3294,164900.0
2007-06-14 15:40:00,26.09,26.1,25.99,26.01,574700.0,17.3228,17.3294,17.2564,17.2697,574700.0
2007-06-14 15:50:00,26.01,26.04,25.98,25.99,501500.0,17.2697,17.2896,17.2497,17.2564,501500.0
2007-06-15 09:30:00,26.13,26.33,26.1,26.29,2136500.0,17.3493,17.4821,17.3294,17.4556,2136500.0
2007-06-15 09:40:00,26.29,26.31,26.17,26.26,630300.0,17.4556,17.4688,17.3759,17.4356,630300.0
2007-06-15 09:50:00,26.26,26.33,26.25,26.31,537700.0,17.4356,17.4821,17.429,17.4688,537700.0
2007-06-15 10:00:00,26.31,26.41,26.29,26.41,503000.0,17.4688,17.5352,17.4556,17.5352,503000.0
2007-06-15 10:10:00,26.41,26.49,26.4,26.46,645000.0,17.5352,17.5884,17.5286,17.5684,645000.0
2007-06-15 10:20:00,26.47,26.48,26.42,26.46,278500.0,17.5751,17.5817,17.5419,17.5684,278500.0
2007-06-15 10:30:00,26.46,26.5,26.43,26.48,581300.0,17.5684,17.595,17.5485,17.5817,581300.0
2007-06-15 10:40:00,26.49,26.53,26.48,26.51,348500.0,17.5884,17.6149,17.5817,17.6016,348500.0
2007-06-15 10:50:00,26.51,26.53,26.48,26.48,241600.0,17.6016,17.6149,17.5817,17.5817,241600.0
2007-06-15 11:00:00,26.48,26.55,26.48,26.54,237300.0,17.5817,17.6282,17.5817,17.6216,237300.0
2007-06-15 11:10:00,26.55,26.67,26.54,26.64,418200.0,17.6282,17.7079,17.6216,17.688,418200.0
2007-06-15 11:20:00,26.65,26.66,26.55,26.55,368300.0,17.6946,17.7012,17.6282,17.6282,368300.0
2007-06-15 11:30:00,26.55,26.56,26.4,26.48,496400.0,17.6282,17.6348,17.5286,17.5817,496400.0
2007-06-15 11:40:00,26.47,26.49,26.45,26.48,302200.0,17.5751,17.5884,17.5618,17.5817,302200.0
2007-06-15 11:50:00,26.48,26.5,26.4,26.42,175300.0,17.5817,17.595,17.5286,17.5419,175300.0
2007-06-15 12:00:00,26.41,26.45,26.37,26.38,266500.0,17.5352,17.5618,17.5087,17.5153,266500.0
2007-06-15 12:10:00,26.37,26.38,26.34,26.34,110800.0,17.5087,17.5153,17.4888,17.4888,110800.0
2007-06-15 12:20:00,26.35,26.35,26.25,26.26,356900.0,17.4954,17.4954,17.429,17.4356,356900.0
2007-06-15 12:30:00,26.26,26.32,26.26,26.3,257700.0,17.4356,17.4755,17.4356,17.4622,257700.0
2007-06-15 12:40:00,26.3,26.3,26.26,26.28,163600.0,17.4622,17.4622,17.4356,17.4489,163600.0
2007-06-15 12:50:00,26.27,26.37,26.25,26.33,366600.0,17.4423,17.5087,17.429,17.4821,366600.0
2007-06-15 13:00:00,26.33,26.35,26.3,26.31,202900.0,17.4821,17.4954,17.4622,17.4688,202900.0
2007-06-15 13:10:00,26.31,26.35,26.3,26.3,117700.0,17.4688,17.4954,17.4622,17.4622,117700.0
2007-06-15 13:20:00,26.31,26.33,26.28,26.29,155400.0,17.4688,17.4821,17.4489,17.4556,155400.0
2007-06-15 13:30:00,26.29,26.31,26.28,26.3,175300.0,17.4556,17.4688,17.4489,17.4622,175300.0
2007-06-15 13:40:00,26.31,26.35,26.3,26.35,148700.0,17.4688,17.4954,17.4622,17.4954,148700.0
2007-06-15 13:50:00,26.35,26.44,26.34,26.41,187000.0,17.4954,17.5552,17.4888,17.5352,187000.0
2007-06-15 14:00:00,26.41,26.48,26.4,26.4,279100.0,17.5352,17.5817,17.5286,17.5286,279100.0
2007-06-15 14:10:00,26.39,26.46,26.35,26.42,208900.0,17.522,17.5684,17.4954,17.5419,208900.0
2007-06-15 14:20:00,26.43,26.47,26.42,26.43,558900.0,17.5485,17.5751,17.5419,17.5485,558900.0
2007-06-15 14:30:00,26.44,26.47,26.4,26.41,192700.0,17.5552,17.5751,17.5286,17.5352,192700.0
2007-06-15 14:40:00,26.4,26.42,26.38,26.39,165600.0,17.5286,17.5419,17.5153,17.522,165600.0
2007-06-15 14:50:00,26.39,26.43,26.38,26.43,167000.0,17.522,17.5485,17.5153,17.5485,167000.0
2007-06-15 15:00:00,26.43,26.44,26.38,26.4,130800.0,17.5485,17.5552,17.5153,17.5286,130800.0
2007-06-15 15:10:00,26.4,26.42,26.39,26.41,244700.0,17.5286,17.5419,17.522,17.5352,244700.0
2007-06-15 15:20:00,26.41,26.41,26.32,26.35,443300.0,17.5352,17.5352,17.4755,17.4954,443300.0
2007-06-15 15:30:00,26.35,26.38,26.33,26.33,220300.0,17.4954,17.5153,17.4821,17.4821,220300.0
2007-06-15 15:40:00,26.33,26.36,26.32,26.35,326000.0,17.4821,17.502,17.4755,17.4954,326000.0
2007-06-15 15:50:00,26.35,26.37,26.3,26.33,475000.0,17.4954,17.5087,17.4622,17.4821,475000.0
2007-06-18 09:30:00,26.39,26.4,26.17,26.19,807100.0,17.522,17.5286,17.3759,17.3892,807100.0
2007-06-18 09:40:00,26.18,26.29,26.15,26.19,558500.0,17.3825,17.4556,17.3626,17.3892,558500.0
2007-06-18 09:50:00,26.19,26.26,26.15,26.25,401700.0,17.3892,17.4356,17.3626,17.429,401700.0
2007-06-18 10:00:00,26.26,26.26,26.13,26.16,365600.0,17.4356,17.4356,17.3493,17.3693,365600.0
2007-06-18 10:10:00,26.16,26.21,26.11,26.13,397900.0,17.3693,17.4025,17.3361,17.3493,397900.0
2007-06-18 10:20:00,26.13,26.17,26.11,26.14,297600.0,17.3493,17.3759,17.3361,17.356,297600.0
2007-06-18 10:30:00,26.14,26.23,26.13,26.2,238900.0,17.356,17.4157,17.3493,17.3958,238900.0
2007-06-18 10:40:00,26.2,26.21,26.14,26.14,353200.0,17.3958,17.4025,17.356,17.356,353200.0
2007-06-18 10:50:00,26.14,26.18,26.13,26.15,170400.0,17.356,17.3825,17.3493,17.3626,170400.0
2007-06-18 11:00:00,26.16,26.17,26.14,26.17,439100.0,17.3693,17.3759,17.356,17.3759,439100.0
2007-06-18 11:10:00,26.16,26.24,26.15,26.22,392000.0,17.3693,17.4224,17.3626,17.4091,392000.0
2007-06-18 11:20:00,26.22,26.24,26.18,26.21,193100.0,17.4091,17.4224,17.3825,17.4025,193100.0
2007-06-18 11:30:00,26.21,26.21,26.16,26.2,99800.0,17.4025,17.4025,17.3693,17.3958,99800.0
2007-06-18 11:40:00,26.2,26.21,26.19,26.2,108600.0,17.3958,17.4025,17.3892,17.3958,108600.0
2007-06-18 11:50:00,26.19,26.21,26.19,26.2,264900.0,17.3892,17.4025,17.3892,17.3958,264900.0
2007-06-18 12:00:00,26.2,26.21,26.19,26.2,296900.0,17.3958,17.4025,17.3892,17.3958,296900.0
2007-06-18 12:10:00,26.2,26.2,26.19,26.2,190300.0,17.3958,17.3958,17.3892,17.3958,190300.0
2007-06-18 12:20:00,26.19,26.2,26.13,26.15,208800.0,17.3892,17.3958,17.3493,17.3626,208800.0
2007-06-18 12:30:00,26.14,26.2,26.14,26.19,90200.0,17.356,17.3958,17.356,17.3892,90200.0
2007-06-18 12:40:00,26.2,26.25,26.19,26.23,155100.0,17.3958,17.429,17.3892,17.4157,155100.0
2007-06-18 12:50:00,26.23,26.25,26.18,26.2,229900.0,17.4157,17.429,17.3825,17.3958,229900.0
2007-06-18 13:00:00,26.2,26.21,26.12,26.19,313500.0,17.3958,17.4025,17.3427,17.3892,313500.0
2007-06-18 13:10:00,26.18,26.22,26.14,26.19,182500.0,17.3825,17.4091,17.356,17.3892,182500.0
2007-06-18 13:20:00,26.19,26.19,26.15,26.18,151700.0,17.3892,17.3892,17.3626,17.3825,151700.0
2007-06-18 13:30:00,26.18,26.2,26.16,26.19,326900.0,17.3825,17.3958,17.3693,17.3892,326900.0
2007-06-18 13:40:00,26.19,26.19,26.13,26.15,249100.0,17.3892,17.3892,17.3493,17.3626,249100.0
2007-06-18 13:50:00,26.15,26.16,26.14,26.16,295400.0,17.3626,17.3693,17.356,17.3693,295400.0
2007-06-18 14:00:00,26.16,26.21,26.15,26.21,201000.0,17.3693,17.4025,17.3626,17.4025,201000.0
2007-06-18 14:10:00,26.21,26.23,26.19,26.23,143300.0,17.4025,17.4157,17.3892,17.4157,143300.0
2007-06-18 14:20:00,26.23,26.24,26.2,26.23,141200.0,17.4157,17.4224,17.3958,17.4157,141200.0
2007-06-18 14:30:00,26.22,26.25,26.21,26.24,181500.0,17.4091,17.429,17.4025,17.4224,181500.0
2007-06-18 14:40:00,26.25,26.25,26.16,26.17,281200.0,17.429,17.429,17.3693,17.3759,281200.0
2007-06-18 14:50:00,26.18,26.21,26.17,26.21,166500.0,17.3825,17.4025,17.3759,17.4025,166500.0
2007-06-18 15:00:00,26.2,26.22,26.2,26.21,213500.0,17.3958,17.4091,17.3958,17.4025,213500.0
2007-06-18 15:10:00,26.21,26.23,26.17,26.23,339700.0,17.4025,17.4157,17.3759,17.4157,339700.0
2007-06-18 15:20:00,26.22,26.24,26.2,26.21,261200.0,17.4091,17.4224,17.3958,17.4025,261200.0
2007-06-18 15:30:00,26.21,26.25,26.2,26.23,397800.0,17.4025,17.429,17.3958,17.4157,397800.0
2007-06-18 15:40:00,26.24,26.25,26.22,26.24,527900.0,17.4224,17.429,17.4091,17.4224,527900.0
2007-06-18 15:50:00,26.24,26.25,26.18,26.2,558900.0,17.4224,17.429,17.3825,17.3958,558900.0
2007-06-19 09:30:00,26.0,26.03,25.81,25.85,1029700.0,17.263,17.2829,17.1369,17.1634,1029700.0
2007-06-19 09:40:00,25.84,25.91,25.81,25.81,675200.0,17.1568,17.2033,17.1369,17.1369,675200.0
2007-06-19 09:50:00,25.81,26.01,25.8,25.93,397800.0,17.1369,17.2697,17.1302,17.2165,397800.0
2007-06-19 10:00:00,25.93,26.0,25.92,25.94,317900.0,17.2165,17.263,17.2099,17.2232,317900.0
2007-06-19 10:10:00,25.94,25.95,25.35,25.49,2297800.0,17.2232,17.2298,16.8314,16.9244,2297800.0
2007-06-19 10:20:00,25.48,25.59,25.48,25.53,1162300.0,16.9178,16.9908,16.9178,16.951,1162300.0
2007-06-19 10:30:00,25.53,25.69,25.52,25.6,1772800.0,16.951,17.0572,16.9443,16.9974,1772800.0
2007-06-19 10:40:00,25.61,25.72,25.6,25.7,347600.0,17.0041,17.0771,16.9974,17.0638,347600.0
2007-06-19 10:50:00,25.69,25.74,25.61,25.74,376500.0,17.0572,17.0904,17.0041,17.0904,376500.0
2007-06-19 11:00:00,25.73,25.77,25.65,25.68,360600.0,17.0837,17.1103,17.0306,17.0506,360600.0
2007-06-19 11:10:00,25.67,25.7,25.54,25.58,391200.0,17.0439,17.0638,16.9576,16.9842,391200.0
2007-06-19 11:20:00,25.58,25.62,25.55,25.58,443800.0,16.9842,17.0107,16.9642,16.9842,443800.0
2007-06-19 11:30:00,25.58,25.59,25.52,25.54,542900.0,16.9842,16.9908,16.9443,16.9576,542900.0
2007-06-19 11:40:00,25.54,25.64,25.54,25.62,370300.0,16.9576,17.024,16.9576,17.0107,370300.0
2007-06-19 11:50:00,25.62,25.75,25.6,25.73,231300.0,17.0107,17.097,16.9974,17.0837,231300.0
2007-06-19 12:00:00,25.73,25.79,25.69,25.73,323100.0,17.0837,17.1236,17.0572,17.0837,323100.0
2007-06-19 12:10:00,25.73,25.81,25.68,25.68,217500.0,17.0837,17.1369,17.0506,17.0506,217500.0
2007-06-19 12:20:00,25.68,25.71,25.63,25.68,159200.0,17.0506,17.0705,17.0174,17.0506,159200.0
2007-06-19 12:30:00,25.68,25.7,25.66,25.67,243000.0,17.0506,17.0638,17.0373,17.0439,243000.0
2007-06-19 12:40:00,25.66,25.72,25.64,25.7,266400.0,17.0373,17.0771,17.024,17.0638,266400.0
2007-06-19 12:50:00,25.7,25.74,25.66,25.71,178700.0,17.0638,17.0904,17.0373,17.0705,178700.0
2007-06-19 13:00:00,25.72,25.78,25.67,25.71,179600.0,17.0771,17.1169,17.0439,17.0705,179600.0
2007-06-19 13:10:00,25.71,25.76,25.68,25.69,172300.0,17.0705,17.1037,17.0506,17.0572,172300.0
2007-06-19 13:20:00,25.69,25.8,25.65,25.65,213300.0,17.0572,17.1302,17.0306,17.0306,213300.0
2007-06-19 13:30:00,25.66,25.7,25.65,25.68,166500.0,17.0373,17.0638,17.0306,17.0506,166500.0
2007-06-19 13:40:00,25.68,25.77,25.65,25.7,285400.0,17.0506,17.1103,17.0306,17.0638,285400.0
2007-06-19 13:50:00,25.7,25.72,25.68,25.72,200300.0,17.0638,17.0771,17.0506,17.0771,200300.0
2007-06-19 14:00:00,25.71,25.73,25.67,25.67,198600.0,17.0705,17.0837,17.0439,17.0439,198600.0
2007-06-19 14:10:00,25.67,25.77,25.66,25.75,168700.0,17.0439,17.1103,17.0373,17.097,168700.0
2007-06-19 14:20:00,25.75,25.75,25.7,25.71,140600.0,17.097,17.097,17.0638,17.0705,140600.0
2007-06-19 14:30:00,25.71,25.73,25.66,25.69,238500.0,17.0705,17.0837,17.0373,17.0572,238500.0
2007-06-19 14:40:00,25.71,25.72,25.67,25.71,161500.0,17.0705,17.0771,17.0439,17.0705,161500.0
2007-06-19 14:50:00,25.71,25.76,25.68,25.74,293900.0,17.0705,17.1037,17.0506,17.0904,293900.0
2007-06-19 15:00:00,25.74,25.77,25.68,25.73,494400.0,17.0904,17.1103,17.0506,17.0837,494400.0
2007-06-19 15:10:00,25.73,25.81,25.71,25.81,718100.0,17.0837,17.1369,17.0705,17.1369,718100.0
2007-06-19 15:20:00,25.8,25.84,25.75,25.82,893800.0,17.1302,17.1568,17.097,17.1435,893800.0
2007-06-19 15:30:00,25.82,25.91,25.81,25.9,1067700.0,17.1435,17.2033,17.1369,17.1966,1067700.0
2007-06-19 15:40:00,25.9,25.96,25.87,25.96,1198300.0,17.1966,17.2365,17.1767,17.2365,1198300.0
2007-06-19 15:50:00,25.96,26.01,25.91,25.95,1622400.0,17.2365,17.2697,17.2033,17.2298,1622400.0
2007-06-20 09:30:00,26.23,26.38,26.05,26.11,832700.0,17.4157,17.5153,17.2962,17.3361,832700.0
2007-06-20 09:40:00,26.11,26.23,25.97,25.98,481400.0,17.3361,17.4157,17.2431,17.2497,481400.0
2007-06-20 09:50:00,25.97,25.98,25.72,25.73,934100.0,17.2431,17.2497,17.0771,17.0837,934100.0
2007-06-20 10:00:00,25.75,25.79,25.65,25.68,1357700.0,17.097,17.1236,17.0306,17.0506,1357700.0
2007-06-20 10:10:00,25.67,25.74,25.62,25.74,620400.0,17.0439,17.0904,17.0107,17.0904,620400.0
2007-06-20 10:20:00,25.74,25.8,25.68,25.79,818600.0,17.0904,17.1302,17.0506,17.1236,818600.0
2007-06-20 10:30:00,25.8,25.87,25.74,25.81,596200.0,17.1302,17.1767,17.0904,17.1369,596200.0
2007-06-20 10:40:00,25.82,25.91,25.8,25.85,586100.0,17.1435,17.2033,17.1302,17.1634,586100.0
2007-06-20 10:50:00,25.85,25.88,25.79,25.81,381500.0,17.1634,17.1833,17.1236,17.1369,381500.0
2007-06-20 11:00:00,25.81,25.83,25.79,25.81,288700.0,17.1369,17.1501,17.1236,17.1369,288700.0
2007-06-20 11:10:00,25.82,25.86,25.76,25.86,389500.0,17.1435,17.1701,17.1037,17.1701,389500.0
2007-06-20 11:20:00,25.86,25.93,25.83,25.9,424200.0,17.1701,17.2165,17.1501,17.1966,424200.0
2007-06-20 11:30:00,25.89,25.9,25.75,25.8,364300.0,17.19,17.1966,17.097,17.1302,364300.0
2007-06-20 11:40:00,25.79,25.8,25.75,25.79,341000.0,17.1236,17.1302,17.097,17.1236,341000.0
2007-06-20 11:50:00,25.79,25.83,25.74,25.76,336000.0,17.1236,17.1501,17.0904,17.1037,336000.0
2007-06-20 12:00:00,25.77,25.8,25.74,25.78,257700.0,17.1103,17.1302,17.0904,17.1169,257700.0
2007-06-20 12:10:00,25.78,25.83,25.75,25.78,332700.0,17.1169,17.1501,17.097,17.1169,332700.0
2007-06-20 12:20:00,25.78,25.84,25.78,25.84,97700.0,17.1169,17.1568,17.1169,17.1568,97700.0
2007-06-20 12:30:00,25.84,25.86,25.82,25.85,186300.0,17.1568,17.1701,17.1435,17.1634,186300.0
2007-06-20 12:40:00,25.85,25.88,25.85,25.88,189100.0,17.1634,17.1833,17.1634,17.1833,189100.0
2007-06-20 12:50:00,25.87,25.88,25.84,25.87,71100.0,17.1767,17.1833,17.1568,17.1767,71100.0
2007-06-20 13:00:00,25.88,25.88,25.79,25.79,122100.0,17.1833,17.1833,17.1236,17.1236,122100.0
2007-06-20 13:10:00,25.79,25.8,25.72,25.73,392600.0,17.1236,17.1302,17.0771,17.0837,392600.0
2007-06-20 13:20:00,25.73,25.77,25.7,25.77,239200.0,17.0837,17.1103,17.0638,17.1103,239200.0
2007-06-20 13:30:00,25.76,25.8,25.75,25.76,86500.0,17.1037,17.1302,17.097,17.1037,86500.0
2007-06-20 13:40:00,25.75,25.79,25.74,25.78,193500.0,17.097,17.1236,17.0904,17.1169,193500.0
2007-06-20 13:50:00,25.78,25.79,25.75,25.77,64200.0,17.1169,17.1236,17.097,17.1103,64200.0
2007-06-20 14:00:00,25.77,25.85,25.75,25.85,235000.0,17.1103,17.1634,17.097,17.1634,235000.0
2007-06-20 14:10:00,25.85,25.85,25.78,25.79,128900.0,17.1634,17.1634,17.1169,17.1236,128900.0
2007-06-20 14:20:00,25.78,25.78,25.7,25.74,210100.0,17.1169,17.1169,17.0638,17.0904,210100.0
2007-06-20 14:30:00,25.73,25.77,25.68,25.68,223800.0,17.0837,17.1103,17.0506,17.0506,223800.0
2007-06-20 14:40:00,25.68,25.76,25.67,25.74,190200.0,17.0506,17.1037,17.0439,17.0904,190200.0
2007-06-20 14:50:00,25.73,25.78,25.73,25.76,94900.0,17.0837,17.1169,17.0837,17.1037,94900.0
2007-06-20 15:00:00,25.76,25.77,25.68,25.72,273800.0,17.1037,17.1103,17.0506,17.0771,273800.0
2007-06-20 15:10:00,25.72,25.75,25.68,25.75,217700.0,17.0771,17.097,17.0506,17.097,217700.0
2007-06-20 15:20:00,25.74,25.76,25.71,25.71,389200.0,17.0904,17.1037,17.0705,17.0705,389200.0
2007-06-20 15:30:00,25.72,25.73,25.61,25.63,380700.0,17.0771,17.0837,17.0041,17.0174,380700.0
2007-06-20 15:40:00,25.62,25.66,25.6,25.6,348000.0,17.0107,17.0373,16.9974,16.9974,348000.0
2007-06-20 15:50:00,25.6,25.63,25.55,25.57,648900.0,16.9974,17.0174,16.9642,16.9775,648900.0
2007-06-21 09:30:00,25.48,25.65,25.44,25.6,888600.0,16.9178,17.0306,16.8912,16.9974,888600.0
2007-06-21 09:40:00,25.61,25.76,25.59,25.71,1092400.0,17.0041,17.1037,16.9908,17.0705,1092400.0
2007-06-21 09:50:00,25.71,25.8,25.6,25.6,805500.0,17.0705,17.1302,16.9974,16.9974,805500.0
2007-06-21 10:00:00,25.6,25.76,25.6,25.73,590200.0,16.9974,17.1037,16.9974,17.0837,590200.0
2007-06-21 10:10:00,25.74,25.77,25.62,25.72,483000.0,17.0904,17.1103,17.0107,17.0771,483000.0
2007-06-21 10:20:00,25.72,25.81,25.67,25.71,434700.0,17.0771,17.1369,17.0439,17.0705,434700.0
2007-06-21 10:30:00,25.71,25.79,25.69,25.78,446900.0,17.0705,17.1236,17.0572,17.1169,446900.0
2007-06-21 10:40:00,25.77,25.93,25.77,25.85,648900.0,17.1103,17.2165,17.1103,17.1634,648900.0
2007-06-21 10:50:00,25.85,25.91,25.81,25.89,1126200.0,17.1634,17.2033,17.1369,17.19,1126200.0
2007-06-21 11:00:00,25.89,25.9,25.84,25.87,303200.0,17.19,17.1966,17.1568,17.1767,303200.0
2007-06-21 11:10:00,25.87,25.97,25.86,25.96,600600.0,17.1767,17.2431,17.1701,17.2365,600600.0
2007-06-21 11:20:00,25.97,25.97,25.9,25.94,337600.0,17.2431,17.2431,17.1966,17.2232,337600.0
2007-06-21 11:30:00,25.94,25.94,25.86,25.87,439700.0,17.2232,17.2232,17.1701,17.1767,439700.0
2007-06-21 11:40:00,25.87,25.9,25.8,25.81,518700.0,17.1767,17.1966,17.1302,17.1369,518700.0
2007-06-21 11:50:00,25.81,25.85,25.77,25.8,688900.0,17.1369,17.1634,17.1103,17.1302,688900.0
2007-06-21 12:00:00,25.81,25.92,25.77,25.78,854700.0,17.1369,17.2099,17.1103,17.1169,854700.0
2007-06-21 12:10:00,25.78,25.84,25.77,25.79,1594300.0,17.1169,17.1568,17.1103,17.1236,1594300.0
2007-06-21 12:20:00,25.79,25.83,25.78,25.81,196000.0,17.1236,17.1501,17.1169,17.1369,196000.0
2007-06-21 12:30:00,25.8,25.83,25.76,25.81,793600.0,17.1302,17.1501,17.1037,17.1369,793600.0
2007-06-21 12:40:00,25.81,25.81,25.75,25.77,498800.0,17.1369,17.1369,17.097,17.1103,498800.0
2007-06-21 12:50:00,25.78,25.79,25.73,25.74,98400.0,17.1169,17.1236,17.0837,17.0904,98400.0
2007-06-21 13:00:00,25.75,25.8,25.74,25.77,369500.0,17.097,17.1302,17.0904,17.1103,369500.0
2007-06-21 13:10:00,25.77,25.8,25.73,25.78,299800.0,17.1103,17.1302,17.0837,17.1169,299800.0
2007-06-21 13:20:00,25.78,25.79,25.73,25.78,181300.0,17.1169,17.1236,17.0837,17.1169,181300.0
2007-06-21 13:30:00,25.78,25.81,25.76,25.76,373500.0,17.1169,17.1369,17.1037,17.1037,373500.0
2007-06-21 13:40:00,25.76,25.8,25.76,25.79,265600.0,17.1037,17.1302,17.1037,17.1236,265600.0
2007-06-21 13:50:00,25.78,25.81,25.73,25.8,322700.0,17.1169,17.1369,17.0837,17.1302,322700.0
2007-06-21 14:00:00,25.8,25.8,25.75,25.76,178000.0,17.1302,17.1302,17.097,17.1037,178000.0
2007-06-21 14:10:00,25.76,25.81,25.74,25.8,241400.0,17.1037,17.1369,17.0904,17.1302,241400.0
2007-06-21 14:20:00,25.8,25.81,25.7,25.75,1066100.0,17.1302,17.1369,17.0638,17.097,1066100.0
2007-06-21 14:30:00,25.74,25.75,25.68,25.68,223300.0,17.0904,17.097,17.0506,17.0506,223300.0
2007-06-21 14:40:00,25.68,25.73,25.68,25.68,251900.0,17.0506,17.0837,17.0506,17.0506,251900.0
2007-06-21 14:50:00,25.68,25.76,25.68,25.74,634800.0,17.0506,17.1037,17.0506,17.0904,634800.0
2007-06-21 15:00:00,25.74,25.75,25.66,25.68,467500.0,17.0904,17.097,17.0373,17.0506,467500.0
2007-06-21 15:10:00,25.68,25.7,25.61,25.66,490000.0,17.0506,17.0638,17.0041,17.0373,490000.0
2007-06-21 15:20:00,25.65,25.67,25.62,25.64,517300.0,17.0306,17.0439,17.0107,17.024,517300.0
2007-06-21 15:30:00,25.63,25.68,25.55,25.68,974300.0,17.0174,17.0506,16.9642,17.0506,974300.0
2007-06-21 15:40:00,25.68,25.7,25.57,25.57,700600.0,17.0506,17.0638,16.9775,16.9775,700600.0
2007-06-21 15:50:00,25.58,25.7,25.57,25.66,866000.0,16.9842,17.0638,16.9775,17.0373,866000.0
2007-06-22 09:30:00,25.65,25.74,25.5,25.68,544700.0,17.0306,17.0904,16.931,17.0506,544700.0
2007-06-22 09:40:00,25.68,25.69,25.57,25.6,592700.0,17.0506,17.0572,16.9775,16.9974,592700.0
2007-06-22 09:50:00,25.59,25.69,25.56,25.65,699100.0,16.9908,17.0572,16.9709,17.0306,699100.0
2007-06-22 10:00:00,25.64,25.64,25.54,25.57,364500.0,17.024,17.024,16.9576,16.9775,364500.0
2007-06-22 10:10:00,25.57,25.58,25.51,25.52,325600.0,16.9775,16.9842,16.9377,16.9443,325600.0
2007-06-22 10:20:00,25.52,25.57,25.51,25.51,319500.0,16.9443,16.9775,16.9377,16.9377,319500.0
2007-06-22 10:30:00,25.52,25.57,25.5,25.55,305600.0,16.9443,16.9775,16.931,16.9642,305600.0
2007-06-22 10:40:00,25.56,25.59,25.54,25.57,246800.0,16.9709,16.9908,16.9576,16.9775,246800.0
2007-06-22 10:50:00,25.58,25.6,25.55,25.57,165300.0,16.9842,16.9974,16.9642,16.9775,165300.0
2007-06-22 11:00:00,25.56,25.57,25.51,25.52,222200.0,16.9709,16.9775,16.9377,16.9443,222200.0
2007-06-22 11:10:00,25.52,25.56,25.52,25.55,135400.0,16.9443,16.9709,16.9443,16.9642,135400.0
2007-06-22 11:20:00,25.56,25.63,25.53,25.61,194400.0,16.9709,17.0174,16.951,17.0041,194400.0
2007-06-22 11:30:00,25.61,25.67,25.6,25.64,148300.0,17.0041,17.0439,16.9974,17.024,148300.0
2007-06-22 11:40:00,25.64,25.64,25.57,25.62,309000.0,17.024,17.024,16.9775,17.0107,309000.0
2007-06-22 11:50:00,25.62,25.67,25.6,25.65,270000.0,17.0107,17.0439,16.9974,17.0306,270000.0
2007-06-22 12:00:00,25.65,25.65,25.62,25.62,143100.0,17.0306,17.0306,17.0107,17.0107,143100.0
2007-06-22 12:10:00,25.62,25.64,25.57,25.6,245300.0,17.0107,17.024,16.9775,16.9974,245300.0
2007-06-22 12:20:00,25.59,25.6,25.5,25.52,451600.0,16.9908,16.9974,16.931,16.9443,451600.0
2007-06-22 12:30:00,25.52,25.56,25.49,25.52,968600.0,16.9443,16.9709,16.9244,16.9443,968600.0
2007-06-22 12:40:00,25.51,25.58,25.45,25.56,537300.0,16.9377,16.9842,16.8978,16.9709,537300.0
2007-06-22 12:50:00,25.57,25.59,25.5,25.56,137200.0,16.9775,16.9908,16.931,16.9709,137200.0
2007-06-22 13:00:00,25.56,25.57,25.47,25.52,239300.0,16.9709,16.9775,16.9111,16.9443,239300.0
2007-06-22 13:10:00,25.52,25.57,25.48,25.57,181600.0,16.9443,16.9775,16.9178,16.9775,181600.0
2007-06-22 13:20:00,25.56,25.65,25.55,25.59,280000.0,16.9709,17.0306,16.9642,16.9908,280000.0
2007-06-22 13:30:00,25.59,25.62,25.56,25.6,122400.0,16.9908,17.0107,16.9709,16.9974,122400.0
2007-06-22 13:40:00,25.6,25.61,25.54,25.54,109100.0,16.9974,17.0041,16.9576,16.9576,109100.0
2007-06-22 13:50:00,25.54,25.54,25.48,25.52,178200.0,16.9576,16.9576,16.9178,16.9443,178200.0
2007-06-22 14:00:00,25.52,25.53,25.46,25.51,244900.0,16.9443,16.951,16.9045,16.9377,244900.0
2007-06-22 14:10:00,25.51,25.57,25.5,25.55,130800.0,16.9377,16.9775,16.931,16.9642,130800.0
2007-06-22 14:20:00,25.55,25.62,25.54,25.57,309000.0,16.9642,17.0107,16.9576,16.9775,309000.0
2007-06-22 14:30:00,25.58,25.59,25.5,25.52,396500.0,16.9842,16.9908,16.931,16.9443,396500.0
2007-06-22 14:40:00,25.53,25.57,25.52,25.57,248400.0,16.951,16.9775,16.9443,16.9775,248400.0
2007-06-22 14:50:00,25.56,25.58,25.51,25.55,159600.0,16.9709,16.9842,16.9377,16.9642,159600.0
2007-06-22 15:00:00,25.56,25.57,25.51,25.53,143400.0,16.9709,16.9775,16.9377,16.951,143400.0
2007-06-22 15:10:00,25.53,25.54,25.51,25.52,144600.0,16.951,16.9576,16.9377,16.9443,144600.0
2007-06-22 15:20:00,25.52,25.56,25.47,25.47,445200.0,16.9443,16.9709,16.9111,16.9111,445200.0
2007-06-22 15:30:00,25.47,25.52,25.45,25.49,523100.0,16.9111,16.9443,16.8978,16.9244,523100.0
2007-06-22 15:40:00,25.49,25.51,25.45,25.5,951800.0,16.9244,16.9377,16.8978,16.931,951800.0
2007-06-22 15:50:00,25.5,25.51,25.47,25.49,740700.0,16.931,16.9377,16.9111,16.9244,740700.0
2007-06-25 09:30:00,25.5,25.68,25.5,25.56,363400.0,16.931,17.0506,16.931,16.9709,363400.0
2007-06-25 09:40:00,25.56,25.59,25.46,25.52,399200.0,16.9709,16.9908,16.9045,16.9443,399200.0
2007-06-25 09:50:00,25.53,25.55,25.47,25.55,233500.0,16.951,16.9642,16.9111,16.9642,233500.0
2007-06-25 10:00:00,25.54,25.64,25.54,25.61,240300.0,16.9576,17.024,16.9576,17.0041,240300.0
2007-06-25 10:10:00,25.62,25.8,25.59,25.77,385200.0,17.0107,17.1302,16.9908,17.1103,385200.0
2007-06-25 10:20:00,25.76,25.8,25.73,25.79,145100.0,17.1037,17.1302,17.0837,17.1236,145100.0
2007-06-25 10:30:00,25.78,25.8,25.7,25.73,236300.0,17.1169,17.1302,17.0638,17.0837,236300.0
2007-06-25 10:40:00,25.72,25.75,25.68,25.73,226000.0,17.0771,17.097,17.0506,17.0837,226000.0
2007-06-25 10:50:00,25.73,25.84,25.7,25.84,302500.0,17.0837,17.1568,17.0638,17.1568,302500.0
2007-06-25 11:00:00,25.85,25.89,25.82,25.83,333600.0,17.1634,17.19,17.1435,17.1501,333600.0
2007-06-25 11:10:00,25.83,25.89,25.82,25.85,200600.0,17.1501,17.19,17.1435,17.1634,200600.0
2007-06-25 11:20:00,25.84,25.87,25.84,25.85,212700.0,17.1568,17.1767,17.1568,17.1634,212700.0
2007-06-25 11:30:00,25.85,25.88,25.83,25.83,147400.0,17.1634,17.1833,17.1501,17.1501,147400.0
2007-06-25 11:40:00,25.83,25.86,25.82,25.85,245000.0,17.1501,17.1701,17.1435,17.1634,245000.0
2007-06-25 11:50:00,25.85,25.87,25.85,25.85,114500.0,17.1634,17.1767,17.1634,17.1634,114500.0
2007-06-25 12:00:00,25.85,25.94,25.85,25.94,281400.0,17.1634,17.2232,17.1634,17.2232,281400.0
2007-06-25 12:10:00,25.93,25.94,25.87,25.9,232500.0,17.2165,17.2232,17.1767,17.1966,232500.0
2007-06-25 12:20:00,25.91,25.91,25.85,25.89,217700.0,17.2033,17.2033,17.1634,17.19,217700.0
2007-06-25 12:30:00,25.9,25.93,25.87,25.92,189500.0,17.1966,17.2165,17.1767,17.2099,189500.0
2007-06-25 12:40:00,25.92,25.95,25.91,25.95,176000.0,17.2099,17.2298,17.2033,17.2298,176000.0
2007-06-25 12:50:00,25.94,25.95,25.9,25.9,104800.0,17.2232,17.2298,17.1966,17.1966,104800.0
2007-06-25 13:00:00,25.9,25.94,25.88,25.89,137800.0,17.1966,17.2232,17.1833,17.19,137800.0
2007-06-25 13:10:00,25.89,25.9,25.86,25.86,64400.0,17.19,17.1966,17.1701,17.1701,64400.0
2007-06-25 13:20:00,25.86,25.92,25.85,25.9,225200.0,17.1701,17.2099,17.1634,17.1966,225200.0
2007-06-25 13:30:00,25.9,25.93,25.89,25.91,116700.0,17.1966,17.2165,17.19,17.2033,116700.0
2007-06-25 13:40:00,25.9,25.93,25.89,25.9,165000.0,17.1966,17.2165,17.19,17.1966,165000.0
2007-06-25 13:50:00,25.9,25.91,25.84,25.85,154700.0,17.1966,17.2033,17.1568,17.1634,154700.0
2007-06-25 14:00:00,25.85,25.87,25.83,25.85,258300.0,17.1634,17.1767,17.1501,17.1634,258300.0
2007-06-25 14:10:00,25.85,25.85,25.76,25.76,306300.0,17.1634,17.1634,17.1037,17.1037,306300.0
2007-06-25 14:20:00,25.76,25.81,25.7,25.7,282400.0,17.1037,17.1369,17.0638,17.0638,282400.0
2007-06-25 14:30:00,25.7,25.7,25.54,25.64,643900.0,17.0638,17.0638,16.9576,17.024,643900.0
2007-06-25 14:40:00,25.64,25.67,25.48,25.59,450500.0,17.024,17.0439,16.9178,16.9908,450500.0
2007-06-25 14:50:00,25.59,25.65,25.58,25.61,286600.0,16.9908,17.0306,16.9842,17.0041,286600.0
2007-06-25 15:00:00,25.6,25.63,25.5,25.53,468100.0,16.9974,17.0174,16.931,16.951,468100.0
2007-06-25 15:10:00,25.55,25.61,25.51,25.54,387500.0,16.9642,17.0041,16.9377,16.9576,387500.0
2007-06-25 15:20:00,25.55,25.63,25.54,25.57,235600.0,16.9642,17.0174,16.9576,16.9775,235600.0
2007-06-25 15:30:00,25.58,25.7,25.57,25.67,334000.0,16.9842,17.0638,16.9775,17.0439,334000.0
2007-06-25 15:40:00,25.67,25.67,25.6,25.62,433500.0,17.0439,17.0439,16.9974,17.0107,433500.0
2007-06-25 15:50:00,25.62,25.66,25.6,25.64,386500.0,17.0107,17.0373,16.9974,17.024,386500.0
2007-06-26 09:30:00,25.75,25.9,25.74,25.75,520500.0,17.097,17.1966,17.0904,17.097,520500.0
2007-06-26 09:40:00,25.75,25.82,25.65,25.68,210900.0,17.097,17.1435,17.0306,17.0506,210900.0
2007-06-26 09:50:00,25.69,25.73,25.64,25.65,258600.0,17.0572,17.0837,17.024,17.0306,258600.0
2007-06-26 10:00:00,25.66,25.74,25.55,25.58,277600.0,17.0373,17.0904,16.9642,16.9842,277600.0
2007-06-26 10:10:00,25.59,25.59,25.5,25.52,269500.0,16.9908,16.9908,16.931,16.9443,269500.0
2007-06-26 10:20:00,25.52,25.54,25.46,25.46,383200.0,16.9443,16.9576,16.9045,16.9045,383200.0
2007-06-26 10:30:00,25.47,25.54,25.45,25.51,257900.0,16.9111,16.9576,16.8978,16.9377,257900.0
2007-06-26 10:40:00,25.52,25.52,25.44,25.45,297000.0,16.9443,16.9443,16.8912,16.8978,297000.0
2007-06-26 10:50:00,25.45,25.48,25.3,25.3,632400.0,16.8978,16.9178,16.7982,16.7982,632400.0
2007-06-26 11:00:00,25.3,25.32,25.2,25.23,500700.0,16.7982,16.8115,16.7318,16.7518,500700.0
2007-06-26 11:10:00,25.24,25.37,25.22,25.35,522500.0,16.7584,16.8447,16.7451,16.8314,522500.0
2007-06-26 11:20:00,25.34,25.39,25.27,25.29,215800.0,16.8248,16.858,16.7783,16.7916,215800.0
2007-06-26 11:30:00,25.3,25.38,25.26,25.34,243900.0,16.7982,16.8514,16.7717,16.8248,243900.0
2007-06-26 11:40:00,25.34,25.43,25.31,25.4,289700.0,16.8248,16.8846,16.8049,16.8646,289700.0
2007-06-26 11:50:00,25.4,25.4,25.33,25.37,159600.0,16.8646,16.8646,16.8182,16.8447,159600.0
2007-06-26 12:00:00,25.37,25.44,25.34,25.35,259600.0,16.8447,16.8912,16.8248,16.8314,259600.0
2007-06-26 12:10:00,25.34,25.35,25.28,25.31,214100.0,16.8248,16.8314,16.785,16.8049,214100.0
2007-06-26 12:20:00,25.3,25.34,25.28,25.31,197600.0,16.7982,16.8248,16.785,16.8049,197600.0
2007-06-26 12:30:00,25.31,25.33,25.29,25.31,193900.0,16.8049,16.8182,16.7916,16.8049,193900.0
2007-06-26 12:40:00,25.31,25.39,25.31,25.35,171700.0,16.8049,16.858,16.8049,16.8314,171700.0
2007-06-26 12:50:00,25.35,25.35,25.29,25.3,130900.0,16.8314,16.8314,16.7916,16.7982,130900.0
2007-06-26 13:00:00,25.3,25.35,25.29,25.33,162100.0,16.7982,16.8314,16.7916,16.8182,162100.0
2007-06-26 13:10:00,25.33,25.4,25.3,25.34,340500.0,16.8182,16.8646,16.7982,16.8248,340500.0
2007-06-26 13:20:00,25.33,25.34,25.29,25.3,211100.0,16.8182,16.8248,16.7916,16.7982,211100.0
2007-06-26 13:30:00,25.31,25.36,25.25,25.31,215200.0,16.8049,16.8381,16.765,16.8049,215200.0
2007-06-26 13:40:00,25.31,25.34,25.23,25.24,401700.0,16.8049,16.8248,16.7518,16.7584,401700.0
2007-06-26 13:50:00,25.24,25.3,25.2,25.3,311000.0,16.7584,16.7982,16.7318,16.7982,311000.0
2007-06-26 14:00:00,25.29,25.34,25.24,25.32,383900.0,16.7916,16.8248,16.7584,16.8115,383900.0
2007-06-26 14:10:00,25.32,25.32,25.28,25.31,237100.0,16.8115,16.8115,16.785,16.8049,237100.0
2007-06-26 14:20:00,25.31,25.33,25.29,25.32,424500.0,16.8049,16.8182,16.7916,16.8115,424500.0
2007-06-26 14:30:00,25.31,25.36,25.3,25.33,606100.0,16.8049,16.8381,16.7982,16.8182,606100.0
2007-06-26 14:40:00,25.33,25.37,25.3,25.36,300100.0,16.8182,16.8447,16.7982,16.8381,300100.0
2007-06-26 14:50:00,25.36,25.39,25.32,25.34,468500.0,16.8381,16.858,16.8115,16.8248,468500.0
2007-06-26 15:00:00,25.34,25.36,25.27,25.3,692800.0,16.8248,16.8381,16.7783,16.7982,692800.0
2007-06-26 15:10:00,25.3,25.37,25.28,25.32,574100.0,16.7982,16.8447,16.785,16.8115,574100.0
2007-06-26 15:20:00,25.32,25.34,25.27,25.31,565700.0,16.8115,16.8248,16.7783,16.8049,565700.0
2007-06-26 15:30:00,25.32,25.37,25.29,25.33,416000.0,16.8115,16.8447,16.7916,16.8182,416000.0
2007-06-26 15:40:00,25.32,25.35,25.3,25.35,402800.0,16.8115,16.8314,16.7982,16.8314,402800.0
2007-06-26 15:50:00,25.35,25.42,25.34,25.37,1017400.0,16.8314,16.8779,16.8248,16.8447,1017400.0
2007-06-27 09:30:00,25.31,25.36,25.11,25.2,507200.0,16.8049,16.8381,16.6721,16.7318,507200.0
2007-06-27 09:40:00,25.2,25.28,25.12,25.27,460800.0,16.7318,16.785,16.6787,16.7783,460800.0
2007-06-27 09:50:00,25.26,25.35,25.23,25.24,481500.0,16.7717,16.8314,16.7518,16.7584,481500.0
2007-06-27 10:00:00,25.25,25.29,25.17,25.25,596000.0,16.765,16.7916,16.7119,16.765,596000.0
2007-06-27 10:10:00,25.25,25.25,25.16,25.18,468400.0,16.765,16.765,16.7053,16.7186,468400.0
2007-06-27 10:20:00,25.18,25.26,25.16,25.25,333000.0,16.7186,16.7717,16.7053,16.765,333000.0
2007-06-27 10:30:00,25.26,25.33,25.24,25.25,268600.0,16.7717,16.8182,16.7584,16.765,268600.0
2007-06-27 10:40:00,25.26,25.3,25.24,25.26,231400.0,16.7717,16.7982,16.7584,16.7717,231400.0
2007-06-27 10:50:00,25.27,25.32,25.26,25.28,105300.0,16.7783,16.8115,16.7717,16.785,105300.0
2007-06-27 11:00:00,25.28,25.33,25.26,25.31,214100.0,16.785,16.8182,16.7717,16.8049,214100.0
2007-06-27 11:10:00,25.3,25.32,25.29,25.31,248300.0,16.7982,16.8115,16.7916,16.8049,248300.0
2007-06-27 11:20:00,25.3,25.33,25.28,25.29,122000.0,16.7982,16.8182,16.785,16.7916,122000.0
2007-06-27 11:30:00,25.28,25.32,25.28,25.32,126500.0,16.785,16.8115,16.785,16.8115,126500.0
2007-06-27 11:40:00,25.31,25.34,25.3,25.33,134500.0,16.8049,16.8248,16.7982,16.8182,134500.0
2007-06-27 11:50:00,25.33,25.35,25.31,25.33,139800.0,16.8182,16.8314,16.8049,16.8182,139800.0
2007-06-27 12:00:00,25.33,25.36,25.29,25.34,433900.0,16.8182,16.8381,16.7916,16.8248,433900.0
2007-06-27 12:10:00,25.33,25.35,25.31,25.32,118600.0,16.8182,16.8314,16.8049,16.8115,118600.0
2007-06-27 12:20:00,25.33,25.37,25.32,25.34,133700.0,16.8182,16.8447,16.8115,16.8248,133700.0
2007-06-27 12:30:00,25.35,25.42,25.32,25.4,186300.0,16.8314,16.8779,16.8115,16.8646,186300.0
2007-06-27 12:40:00,25.4,25.41,25.35,25.36,159600.0,16.8646,16.8713,16.8314,16.8381,159600.0
2007-06-27 12:50:00,25.36,25.44,25.35,25.43,137900.0,16.8381,16.8912,16.8314,16.8846,137900.0
2007-06-27 13:00:00,25.44,25.46,25.43,25.43,176800.0,16.8912,16.9045,16.8846,16.8846,176800.0
2007-06-27 13:10:00,25.44,25.44,25.36,25.42,322200.0,16.8912,16.8912,16.8381,16.8779,322200.0
2007-06-27 13:20:00,25.41,25.46,25.41,25.43,148700.0,16.8713,16.9045,16.8713,16.8846,148700.0
2007-06-27 13:30:00,25.42,25.44,25.35,25.43,226900.0,16.8779,16.8912,16.8314,16.8846,226900.0
2007-06-27 13:40:00,25.43,25.43,25.4,25.42,102000.0,16.8846,16.8846,16.8646,16.8779,102000.0
2007-06-27 13:50:00,25.42,25.45,25.41,25.44,99300.0,16.8779,16.8978,16.8713,16.8912,99300.0
2007-06-27 14:00:00,25.43,25.5,25.4,25.41,232400.0,16.8846,16.931,16.8646,16.8713,232400.0
2007-06-27 14:10:00,25.41,25.47,25.4,25.45,193900.0,16.8713,16.9111,16.8646,16.8978,193900.0
2007-06-27 14:20:00,25.45,25.5,25.44,25.48,161900.0,16.8978,16.931,16.8912,16.9178,161900.0
2007-06-27 14:30:00,25.47,25.48,25.45,25.47,101600.0,16.9111,16.9178,16.8978,16.9111,101600.0
2007-06-27 14:40:00,25.47,25.48,25.43,25.44,157900.0,16.9111,16.9178,16.8846,16.8912,157900.0
2007-06-27 14:50:00,25.44,25.47,25.42,25.43,108900.0,16.8912,16.9111,16.8779,16.8846,108900.0
2007-06-27 15:00:00,25.42,25.54,25.42,25.48,349800.0,16.8779,16.9576,16.8779,16.9178,349800.0
2007-06-27 15:10:00,25.48,25.53,25.48,25.51,142900.0,16.9178,16.951,16.9178,16.9377,142900.0
2007-06-27 15:20:00,25.52,25.53,25.48,25.5,199800.0,16.9443,16.951,16.9178,16.931,199800.0
2007-06-27 15:30:00,25.5,25.6,25.5,25.6,266700.0,16.931,16.9974,16.931,16.9974,266700.0
2007-06-27 15:40:00,25.59,25.6,25.51,25.52,416700.0,16.9908,16.9974,16.9377,16.9443,416700.0
2007-06-27 15:50:00,25.52,25.57,25.48,25.56,405000.0,16.9443,16.9775,16.9178,16.9709,405000.0
2007-06-28 09:30:00,25.75,25.78,25.47,25.69,323500.0,17.097,17.1169,16.9111,17.0572,323500.0
2007-06-28 09:40:00,25.69,25.73,25.49,25.64,621000.0,17.0572,17.0837,16.9244,17.024,621000.0
2007-06-28 09:50:00,25.64,25.67,25.56,25.62,166000.0,17.024,17.0439,16.9709,17.0107,166000.0
2007-06-28 10:00:00,25.62,25.7,25.59,25.69,402000.0,17.0107,17.0638,16.9908,17.0572,402000.0
2007-06-28 10:10:00,25.69,25.75,25.55,25.75,427600.0,17.0572,17.097,16.9642,17.097,427600.0
2007-06-28 10:20:00,25.75,25.77,25.68,25.76,336400.0,17.097,17.1103,17.0506,17.1037,336400.0
2007-06-28 10:30:00,25.76,25.78,25.71,25.73,100500.0,17.1037,17.1169,17.0705,17.0837,100500.0
2007-06-28 10:40:00,25.73,25.75,25.66,25.7,142500.0,17.0837,17.097,17.0373,17.0638,142500.0
2007-06-28 10:50:00,25.71,25.71,25.66,25.67,143900.0,17.0705,17.0705,17.0373,17.0439,143900.0
2007-06-28 11:00:00,25.67,25.67,25.65,25.66,70400.0,17.0439,17.0439,17.0306,17.0373,70400.0
2007-06-28 11:10:00,25.66,25.7,25.65,25.68,77700.0,17.0373,17.0638,17.0306,17.0506,77700.0
2007-06-28 11:20:00,25.68,25.69,25.67,25.68,55600.0,17.0506,17.0572,17.0439,17.0506,55600.0
2007-06-28 11:30:00,25.68,25.69,25.67,25.68,39500.0,17.0506,17.0572,17.0439,17.0506,39500.0
2007-06-28 11:40:00,25.69,25.74,25.68,25.73,75700.0,17.0572,17.0904,17.0506,17.0837,75700.0
2007-06-28 11:50:00,25.74,25.78,25.71,25.78,157700.0,17.0904,17.1169,17.0705,17.1169,157700.0
2007-06-28 12:00:00,25.78,25.79,25.77,25.79,145400.0,17.1169,17.1236,17.1103,17.1236,145400.0
2007-06-28 12:10:00,25.78,25.79,25.77,25.77,59800.0,17.1169,17.1236,17.1103,17.1103,59800.0
2007-06-28 12:20:00,25.77,25.78,25.75,25.75,90500.0,17.1103,17.1169,17.097,17.097,90500.0
2007-06-28 12:30:00,25.75,25.79,25.74,25.79,111100.0,17.097,17.1236,17.0904,17.1236,111100.0
2007-06-28 12:40:00,25.79,25.79,25.77,25.78,115200.0,17.1236,17.1236,17.1103,17.1169,115200.0
2007-06-28 12:50:00,25.78,25.78,25.77,25.77,37500.0,17.1169,17.1169,17.1103,17.1103,37500.0
2007-06-28 13:00:00,25.78,25.78,25.76,25.76,53500.0,17.1169,17.1169,17.1037,17.1037,53500.0
2007-06-28 13:10:00,25.76,25.79,25.75,25.79,95800.0,17.1037,17.1236,17.097,17.1236,95800.0
2007-06-28 13:20:00,25.79,25.8,25.78,25.8,88900.0,17.1236,17.1302,17.1169,17.1302,88900.0
2007-06-28 13:30:00,25.8,25.82,25.79,25.82,108500.0,17.1302,17.1435,17.1236,17.1435,108500.0
2007-06-28 13:40:00,25.82,25.82,25.78,25.8,114700.0,17.1435,17.1435,17.1169,17.1302,114700.0
2007-06-28 13:50:00,25.8,25.82,25.78,25.79,186900.0,17.1302,17.1435,17.1169,17.1236,186900.0
2007-06-28 14:00:00,25.78,25.79,25.74,25.75,109600.0,17.1169,17.1236,17.0904,17.097,109600.0
2007-06-28 14:10:00,25.75,25.82,25.6,25.81,250900.0,17.097,17.1435,16.9974,17.1369,250900.0
2007-06-28 14:20:00,25.8,25.82,25.75,25.78,277000.0,17.1302,17.1435,17.097,17.1169,277000.0
2007-06-28 14:30:00,25.77,25.78,25.57,25.6,323800.0,17.1103,17.1169,16.9775,16.9974,323800.0
2007-06-28 14:40:00,25.6,25.81,25.6,25.75,364900.0,16.9974,17.1369,16.9974,17.097,364900.0
2007-06-28 14:50:00,25.74,25.78,25.69,25.75,201900.0,17.0904,17.1169,17.0572,17.097,201900.0
2007-06-28 15:00:00,25.76,25.77,25.69,25.77,301600.0,17.1037,17.1103,17.0572,17.1103,301600.0
2007-06-28 15:10:00,25.77,25.79,25.73,25.77,249100.0,17.1103,17.1236,17.0837,17.1103,249100.0
2007-06-28 15:20:00,25.78,25.81,25.75,25.77,242100.0,17.1169,17.1369,17.097,17.1103,242100.0
2007-06-28 15:30:00,25.78,25.82,25.77,25.78,293600.0,17.1169,17.1435,17.1103,17.1169,293600.0
2007-06-28 15:40:00,25.79,25.79,25.69,25.71,486000.0,17.1236,17.1236,17.0572,17.0705,486000.0
2007-06-28 15:50:00,25.72,25.73,25.69,25.7,427100.0,17.0771,17.0837,17.0572,17.0638,427100.0
2007-06-29 09:30:00,25.7,25.85,25.67,25.76,369200.0,17.0638,17.1634,17.0439,17.1037,369200.0
2007-06-29 09:40:00,25.75,25.78,25.71,25.75,105800.0,17.097,17.1169,17.0705,17.097,105800.0
2007-06-29 09:50:00,25.74,25.81,25.71,25.75,158000.0,17.0904,17.1369,17.0705,17.097,158000.0
2007-06-29 10:00:00,25.74,25.83,25.74,25.81,157600.0,17.0904,17.1501,17.0904,17.1369,157600.0
2007-06-29 10:10:00,25.81,25.82,25.73,25.75,164100.0,17.1369,17.1435,17.0837,17.097,164100.0
2007-06-29 10:20:00,25.75,25.78,25.71,25.78,98000.0,17.097,17.1169,17.0705,17.1169,98000.0
2007-06-29 10:30:00,25.77,25.79,25.72,25.73,84400.0,17.1103,17.1236,17.0771,17.0837,84400.0
2007-06-29 10:40:00,25.73,25.75,25.73,25.74,77900.0,17.0837,17.097,17.0837,17.0904,77900.0
2007-06-29 10:50:00,25.74,25.74,25.7,25.71,97400.0,17.0904,17.0904,17.0638,17.0705,97400.0
2007-06-29 11:00:00,25.7,25.75,25.7,25.74,209500.0,17.0638,17.097,17.0638,17.0904,209500.0
2007-06-29 11:10:00,25.74,25.75,25.7,25.7,104200.0,17.0904,17.097,17.0638,17.0638,104200.0
2007-06-29 11:20:00,25.7,25.77,25.7,25.76,125900.0,17.0638,17.1103,17.0638,17.1037,125900.0
2007-06-29 11:30:00,25.76,25.79,25.71,25.72,123400.0,17.1037,17.1236,17.0705,17.0771,123400.0
2007-06-29 11:40:00,25.73,25.75,25.7,25.71,118800.0,17.0837,17.097,17.0638,17.0705,118800.0
2007-06-29 11:50:00,25.71,25.72,25.69,25.71,129200.0,17.0705,17.0771,17.0572,17.0705,129200.0
2007-06-29 12:00:00,25.71,25.72,25.7,25.72,64100.0,17.0705,17.0771,17.0638,17.0771,64100.0
2007-06-29 12:10:00,25.72,25.72,25.61,25.62,171300.0,17.0771,17.0771,17.0041,17.0107,171300.0
2007-06-29 12:20:00,25.63,25.69,25.6,25.66,154200.0,17.0174,17.0572,16.9974,17.0373,154200.0
2007-06-29 12:30:00,25.66,25.66,25.5,25.56,228000.0,17.0373,17.0373,16.931,16.9709,228000.0
2007-06-29 12:40:00,25.56,25.68,25.56,25.65,158100.0,16.9709,17.0506,16.9709,17.0306,158100.0
2007-06-29 12:50:00,25.64,25.67,25.64,25.67,86900.0,17.024,17.0439,17.024,17.0439,86900.0
2007-06-29 13:00:00,25.67,25.71,25.63,25.63,128100.0,17.0439,17.0705,17.0174,17.0174,128100.0
2007-06-29 13:10:00,25.62,25.69,25.61,25.68,168600.0,17.0107,17.0572,17.0041,17.0506,168600.0
2007-06-29 13:20:00,25.68,25.69,25.63,25.65,78300.0,17.0506,17.0572,17.0174,17.0306,78300.0
2007-06-29 13:30:00,25.64,25.65,25.52,25.6,279200.0,17.024,17.0306,16.9443,16.9974,279200.0
2007-06-29 13:40:00,25.59,25.66,25.58,25.66,109400.0,16.9908,17.0373,16.9842,17.0373,109400.0
2007-06-29 13:50:00,25.66,25.67,25.61,25.63,123600.0,17.0373,17.0439,17.0041,17.0174,123600.0
2007-06-29 14:00:00,25.64,25.65,25.53,25.56,177900.0,17.024,17.0306,16.951,16.9709,177900.0
2007-06-29 14:10:00,25.56,25.6,25.52,25.58,180300.0,16.9709,16.9974,16.9443,16.9842,180300.0
2007-06-29 14:20:00,25.59,25.6,25.53,25.55,156100.0,16.9908,16.9974,16.951,16.9642,156100.0
2007-06-29 14:30:00,25.55,25.65,25.52,25.63,305200.0,16.9642,17.0306,16.9443,17.0174,305200.0
2007-06-29 14:40:00,25.63,25.67,25.57,25.57,201100.0,17.0174,17.0439,16.9775,16.9775,201100.0
2007-06-29 14:50:00,25.57,25.6,25.54,25.56,105300.0,16.9775,16.9974,16.9576,16.9709,105300.0
2007-06-29 15:00:00,25.56,25.62,25.42,25.5,449600.0,16.9709,17.0107,16.8779,16.931,449600.0
2007-06-29 15:10:00,25.5,25.51,25.35,25.44,413300.0,16.931,16.9377,16.8314,16.8912,413300.0
2007-06-29 15:20:00,25.45,25.52,25.42,25.44,406100.0,16.8978,16.9443,16.8779,16.8912,406100.0
2007-06-29 15:30:00,25.43,25.51,25.37,25.48,249400.0,16.8846,16.9377,16.8447,16.9178,249400.0
2007-06-29 15:40:00,25.48,25.57,25.47,25.54,593600.0,16.9178,16.9775,16.9111,16.9576,593600.0
2007-06-29 15:50:00,25.54,25.59,25.49,25.52,486900.0,16.9576,16.9908,16.9244,16.9443,486900.0
2007-07-02 09:30:00,25.65,25.82,25.65,25.68,398900.0,17.0306,17.1435,17.0306,17.0506,398900.0
2007-07-02 09:40:00,25.68,25.7,25.65,25.7,202200.0,17.0506,17.0638,17.0306,17.0638,202200.0
2007-07-02 09:50:00,25.7,25.74,25.69,25.72,209800.0,17.0638,17.0904,17.0572,17.0771,209800.0
2007-07-02 10:00:00,25.71,25.75,25.69,25.7,239800.0,17.0705,17.097,17.0572,17.0638,239800.0
2007-07-02 10:10:00,25.7,25.75,25.69,25.71,155800.0,17.0638,17.097,17.0572,17.0705,155800.0
2007-07-02 10:20:00,25.71,25.74,25.65,25.66,147200.0,17.0705,17.0904,17.0306,17.0373,147200.0
2007-07-02 10:30:00,25.66,25.74,25.66,25.72,290200.0,17.0373,17.0904,17.0373,17.0771,290200.0
2007-07-02 10:40:00,25.71,25.74,25.71,25.72,75600.0,17.0705,17.0904,17.0705,17.0771,75600.0
2007-07-02 10:50:00,25.72,25.74,25.72,25.74,96800.0,17.0771,17.0904,17.0771,17.0904,96800.0
2007-07-02 11:00:00,25.74,25.76,25.72,25.75,197500.0,17.0904,17.1037,17.0771,17.097,197500.0
2007-07-02 11:10:00,25.74,25.76,25.71,25.73,114400.0,17.0904,17.1037,17.0705,17.0837,114400.0
2007-07-02 11:20:00,25.73,25.75,25.72,25.75,118300.0,17.0837,17.097,17.0771,17.097,118300.0
2007-07-02 11:30:00,25.74,25.78,25.73,25.76,137400.0,17.0904,17.1169,17.0837,17.1037,137400.0
2007-07-02 11:40:00,25.75,25.78,25.74,25.75,66600.0,17.097,17.1169,17.0904,17.097,66600.0
2007-07-02 11:50:00,25.75,25.76,25.7,25.72,100100.0,17.097,17.1037,17.0638,17.0771,100100.0
2007-07-02 12:00:00,25.72,25.74,25.71,25.73,88100.0,17.0771,17.0904,17.0705,17.0837,88100.0
2007-07-02 12:10:00,25.74,25.74,25.71,25.72,55900.0,17.0904,17.0904,17.0705,17.0771,55900.0
2007-07-02 12:20:00,25.73,25.73,25.71,25.71,108700.0,17.0837,17.0837,17.0705,17.0705,108700.0
2007-07-02 12:30:00,25.72,25.72,25.68,25.69,112800.0,17.0771,17.0771,17.0506,17.0572,112800.0
2007-07-02 12:40:00,25.69,25.7,25.65,25.7,128200.0,17.0572,17.0638,17.0306,17.0638,128200.0
2007-07-02 12:50:00,25.7,25.7,25.67,25.67,83400.0,17.0638,17.0638,17.0439,17.0439,83400.0
2007-07-02 13:00:00,25.68,25.72,25.67,25.72,87400.0,17.0506,17.0771,17.0439,17.0771,87400.0
2007-07-02 13:10:00,25.72,25.72,25.71,25.71,39700.0,17.0771,17.0771,17.0705,17.0705,39700.0
2007-07-02 13:20:00,25.72,25.72,25.71,25.71,139100.0,17.0771,17.0771,17.0705,17.0705,139100.0
2007-07-02 13:30:00,25.71,25.72,25.7,25.71,53100.0,17.0705,17.0771,17.0638,17.0705,53100.0
2007-07-02 13:40:00,25.71,25.75,25.7,25.74,82900.0,17.0705,17.097,17.0638,17.0904,82900.0
2007-07-02 13:50:00,25.74,25.77,25.71,25.74,180900.0,17.0904,17.1103,17.0705,17.0904,180900.0
2007-07-02 14:00:00,25.75,25.75,25.74,25.74,56800.0,17.097,17.097,17.0904,17.0904,56800.0
2007-07-02 14:10:00,25.75,25.75,25.7,25.71,73300.0,17.097,17.097,17.0638,17.0705,73300.0
2007-07-02 14:20:00,25.7,25.71,25.68,25.69,70900.0,17.0638,17.0705,17.0506,17.0572,70900.0
2007-07-02 14:30:00,25.69,25.73,25.68,25.73,75400.0,17.0572,17.0837,17.0506,17.0837,75400.0
2007-07-02 14:40:00,25.73,25.74,25.7,25.71,119400.0,17.0837,17.0904,17.0638,17.0705,119400.0
2007-07-02 14:50:00,25.72,25.75,25.7,25.72,165400.0,17.0771,17.097,17.0638,17.0771,165400.0
2007-07-02 15:00:00,25.72,25.73,25.7,25.7,100500.0,17.0771,17.0837,17.0638,17.0638,100500.0
2007-07-02 15:10:00,25.7,25.72,25.7,25.72,98900.0,17.0638,17.0771,17.0638,17.0771,98900.0
2007-07-02 15:20:00,25.72,25.74,25.71,25.74,132000.0,17.0771,17.0904,17.0705,17.0904,132000.0
2007-07-02 15:30:00,25.74,25.75,25.72,25.72,181000.0,17.0904,17.097,17.0771,17.0771,181000.0
2007-07-02 15:40:00,25.72,25.75,25.72,25.73,285100.0,17.0771,17.097,17.0771,17.0837,285100.0
2007-07-02 15:50:00,25.73,25.78,25.72,25.77,333700.0,17.0837,17.1169,17.0771,17.1103,333700.0
2007-07-03 09:30:00,25.93,25.94,25.82,25.9,238800.0,17.2165,17.2232,17.1435,17.1966,238800.0
2007-07-03 09:40:00,25.9,25.95,25.89,25.91,115100.0,17.1966,17.2298,17.19,17.2033,115100.0
2007-07-03 09:50:00,25.92,25.95,25.92,25.94,123300.0,17.2099,17.2298,17.2099,17.2232,123300.0
2007-07-03 10:00:00,25.93,25.95,25.9,25.9,234700.0,17.2165,17.2298,17.1966,17.1966,234700.0
2007-07-03 10:10:00,25.9,25.9,25.86,25.88,131200.0,17.1966,17.1966,17.1701,17.1833,131200.0
2007-07-03 10:20:00,25.87,25.9,25.87,25.9,93000.0,17.1767,17.1966,17.1767,17.1966,93000.0
2007-07-03 10:30:00,25.9,25.9,25.87,25.9,119900.0,17.1966,17.1966,17.1767,17.1966,119900.0
2007-07-03 10:40:00,25.9,25.91,25.87,25.88,79900.0,17.1966,17.2033,17.1767,17.1833,79900.0
2007-07-03 10:50:00,25.89,25.9,25.87,25.9,90900.0,17.19,17.1966,17.1767,17.1966,90900.0
2007-07-03 11:00:00,25.89,25.91,25.87,25.9,162800.0,17.19,17.2033,17.1767,17.1966,162800.0
2007-07-03 11:10:00,25.9,25.91,25.89,25.9,102400.0,17.1966,17.2033,17.19,17.1966,102400.0
2007-07-03 11:20:00,25.9,25.91,25.9,25.91,98500.0,17.1966,17.2033,17.1966,17.2033,98500.0
2007-07-03 11:30:00,25.91,25.91,25.87,25.89,175200.0,17.2033,17.2033,17.1767,17.19,175200.0
2007-07-03 11:40:00,25.89,25.9,25.88,25.89,53600.0,17.19,17.1966,17.1833,17.19,53600.0
2007-07-03 11:50:00,25.89,25.9,25.89,25.89,124100.0,17.19,17.1966,17.19,17.19,124100.0
2007-07-03 12:00:00,25.89,25.92,25.89,25.92,207900.0,17.19,17.2099,17.19,17.2099,207900.0
2007-07-03 12:10:00,25.91,25.95,25.91,25.94,194300.0,17.2033,17.2298,17.2033,17.2232,194300.0
2007-07-03 12:20:00,25.93,25.98,25.93,25.97,200300.0,17.2165,17.2497,17.2165,17.2431,200300.0
2007-07-03 12:30:00,25.97,25.98,25.95,25.95,176600.0,17.2431,17.2497,17.2298,17.2298,176600.0
2007-07-03 12:40:00,25.95,25.96,25.85,25.85,405100.0,17.2298,17.2365,17.1634,17.1634,405100.0
2007-07-03 12:50:00,25.85,25.89,25.84,25.87,316700.0,17.1634,17.19,17.1568,17.1767,316700.0
2007-07-05 09:30:00,25.95,25.95,25.68,25.75,376100.0,17.2298,17.2298,17.0506,17.097,376100.0
2007-07-05 09:40:00,25.75,25.79,25.68,25.72,359300.0,17.097,17.1236,17.0506,17.0771,359300.0
2007-07-05 09:50:00,25.72,25.78,25.69,25.7,173800.0,17.0771,17.1169,17.0572,17.0638,173800.0
2007-07-05 10:00:00,25.7,25.75,25.69,25.73,230400.0,17.0638,17.097,17.0572,17.0837,230400.0
2007-07-05 10:10:00,25.73,25.74,25.64,25.67,238200.0,17.0837,17.0904,17.024,17.0439,238200.0
2007-07-05 10:20:00,25.67,25.67,25.62,25.63,189300.0,17.0439,17.0439,17.0107,17.0174,189300.0
2007-07-05 10:30:00,25.63,25.67,25.63,25.67,208700.0,17.0174,17.0439,17.0174,17.0439,208700.0
2007-07-05 10:40:00,25.66,25.67,25.63,25.66,327900.0,17.0373,17.0439,17.0174,17.0373,327900.0
2007-07-05 10:50:00,25.65,25.66,25.62,25.63,253500.0,17.0306,17.0373,17.0107,17.0174,253500.0
2007-07-05 11:00:00,25.63,25.64,25.53,25.55,443600.0,17.0174,17.024,16.951,16.9642,443600.0
2007-07-05 11:10:00,25.55,25.63,25.54,25.56,279300.0,16.9642,17.0174,16.9576,16.9709,279300.0
2007-07-05 11:20:00,25.55,25.59,25.53,25.57,344500.0,16.9642,16.9908,16.951,16.9775,344500.0
2007-07-05 11:30:00,25.57,25.58,25.56,25.58,169200.0,16.9775,16.9842,16.9709,16.9842,169200.0
2007-07-05 11:40:00,25.57,25.58,25.56,25.57,103900.0,16.9775,16.9842,16.9709,16.9775,103900.0
2007-07-05 11:50:00,25.57,25.58,25.56,25.58,131400.0,16.9775,16.9842,16.9709,16.9842,131400.0
2007-07-05 12:00:00,25.58,25.63,25.56,25.58,134900.0,16.9842,17.0174,16.9709,16.9842,134900.0
2007-07-05 12:10:00,25.58,25.59,25.53,25.55,114300.0,16.9842,16.9908,16.951,16.9642,114300.0
2007-07-05 12:20:00,25.55,25.58,25.55,25.55,213000.0,16.9642,16.9842,16.9642,16.9642,213000.0
2007-07-05 12:30:00,25.54,25.55,25.52,25.52,318300.0,16.9576,16.9642,16.9443,16.9443,318300.0
2007-07-05 12:40:00,25.53,25.54,25.48,25.48,430500.0,16.951,16.9576,16.9178,16.9178,430500.0
2007-07-05 12:50:00,25.48,25.54,25.48,25.51,301100.0,16.9178,16.9576,16.9178,16.9377,301100.0
2007-07-05 13:00:00,25.5,25.59,25.5,25.59,254400.0,16.931,16.9908,16.931,16.9908,254400.0
2007-07-05 13:10:00,25.59,25.65,25.56,25.64,221700.0,16.9908,17.0306,16.9709,17.024,221700.0
2007-07-05 13:20:00,25.64,25.65,25.6,25.61,334000.0,17.024,17.0306,16.9974,17.0041,334000.0
2007-07-05 13:30:00,25.61,25.62,25.59,25.6,396400.0,17.0041,17.0107,16.9908,16.9974,396400.0
2007-07-05 13:40:00,25.6,25.62,25.58,25.62,167600.0,16.9974,17.0107,16.9842,17.0107,167600.0
2007-07-05 13:50:00,25.61,25.69,25.61,25.67,209600.0,17.0041,17.0572,17.0041,17.0439,209600.0
2007-07-05 14:00:00,25.66,25.68,25.64,25.65,187100.0,17.0373,17.0506,17.024,17.0306,187100.0
2007-07-05 14:10:00,25.66,25.71,25.65,25.67,210200.0,17.0373,17.0705,17.0306,17.0439,210200.0
2007-07-05 14:20:00,25.67,25.69,25.66,25.68,122400.0,17.0439,17.0572,17.0373,17.0506,122400.0
2007-07-05 14:30:00,25.68,25.69,25.65,25.65,147800.0,17.0506,17.0572,17.0306,17.0306,147800.0
2007-07-05 14:40:00,25.66,25.68,25.64,25.66,152800.0,17.0373,17.0506,17.024,17.0373,152800.0
2007-07-05 14:50:00,25.66,25.66,25.61,25.63,206900.0,17.0373,17.0373,17.0041,17.0174,206900.0
2007-07-05 15:00:00,25.63,25.64,25.61,25.63,112800.0,17.0174,17.024,17.0041,17.0174,112800.0
2007-07-05 15:10:00,25.64,25.64,25.6,25.61,170000.0,17.024,17.024,16.9974,17.0041,170000.0
2007-07-05 15:20:00,25.6,25.63,25.6,25.63,216000.0,16.9974,17.0174,16.9974,17.0174,216000.0
2007-07-05 15:30:00,25.62,25.68,25.61,25.66,489400.0,17.0107,17.0506,17.0041,17.0373,489400.0
2007-07-05 15:40:00,25.66,25.72,25.63,25.7,455600.0,17.0373,17.0771,17.0174,17.0638,455600.0
2007-07-05 15:50:00,25.7,25.73,25.68,25.7,796800.0,17.0638,17.0837,17.0506,17.0638,796800.0
2007-07-06 09:30:00,25.8,25.85,25.66,25.68,354700.0,17.1302,17.1634,17.0373,17.0506,354700.0
2007-07-06 09:40:00,25.68,25.69,25.65,25.65,381900.0,17.0506,17.0572,17.0306,17.0306,381900.0
2007-07-06 09:50:00,25.65,25.66,25.55,25.59,232100.0,17.0306,17.0373,16.9642,16.9908,232100.0
2007-07-06 10:00:00,25.6,25.64,25.57,25.58,192600.0,16.9974,17.024,16.9775,16.9842,192600.0
2007-07-06 10:10:00,25.58,25.67,25.55,25.62,244500.0,16.9842,17.0439,16.9642,17.0107,244500.0
2007-07-06 10:20:00,25.62,25.67,25.59,25.67,220100.0,17.0107,17.0439,16.9908,17.0439,220100.0
2007-07-06 10:30:00,25.67,25.68,25.64,25.65,87000.0,17.0439,17.0506,17.024,17.0306,87000.0
2007-07-06 10:40:00,25.66,25.66,25.6,25.61,196000.0,17.0373,17.0373,16.9974,17.0041,196000.0
2007-07-06 10:50:00,25.62,25.63,25.55,25.61,225600.0,17.0107,17.0174,16.9642,17.0041,225600.0
2007-07-06 11:00:00,25.61,25.66,25.58,25.65,165100.0,17.0041,17.0373,16.9842,17.0306,165100.0
2007-07-06 11:10:00,25.66,25.67,25.64,25.66,95900.0,17.0373,17.0439,17.024,17.0373,95900.0
2007-07-06 11:20:00,25.66,25.66,25.6,25.61,135700.0,17.0373,17.0373,16.9974,17.0041,135700.0
2007-07-06 11:30:00,25.61,25.65,25.59,25.6,491400.0,17.0041,17.0306,16.9908,16.9974,491400.0
2007-07-06 11:40:00,25.6,25.63,25.59,25.61,84900.0,16.9974,17.0174,16.9908,17.0041,84900.0
2007-07-06 11:50:00,25.6,25.61,25.59,25.59,69500.0,16.9974,17.0041,16.9908,16.9908,69500.0
2007-07-06 12:00:00,25.59,25.61,25.59,25.6,68700.0,16.9908,17.0041,16.9908,16.9974,68700.0
2007-07-06 12:10:00,25.6,25.6,25.56,25.6,127700.0,16.9974,16.9974,16.9709,16.9974,127700.0
2007-07-06 12:20:00,25.59,25.6,25.56,25.58,217200.0,16.9908,16.9974,16.9709,16.9842,217200.0
2007-07-06 12:30:00,25.58,25.61,25.58,25.61,140900.0,16.9842,17.0041,16.9842,17.0041,140900.0
2007-07-06 12:40:00,25.61,25.66,25.6,25.62,289300.0,17.0041,17.0373,16.9974,17.0107,289300.0
2007-07-06 12:50:00,25.62,25.62,25.61,25.62,57400.0,17.0107,17.0107,17.0041,17.0107,57400.0
2007-07-06 13:00:00,25.62,25.63,25.59,25.6,128100.0,17.0107,17.0174,16.9908,16.9974,128100.0
2007-07-06 13:10:00,25.6,25.64,25.59,25.63,122500.0,16.9974,17.024,16.9908,17.0174,122500.0
2007-07-06 13:20:00,25.63,25.72,25.63,25.71,134000.0,17.0174,17.0771,17.0174,17.0705,134000.0
2007-07-06 13:30:00,25.72,25.77,25.7,25.72,242300.0,17.0771,17.1103,17.0638,17.0771,242300.0
2007-07-06 13:40:00,25.73,25.76,25.68,25.71,92200.0,17.0837,17.1037,17.0506,17.0705,92200.0
2007-07-06 13:50:00,25.71,25.76,25.7,25.75,112800.0,17.0705,17.1037,17.0638,17.097,112800.0
2007-07-06 14:00:00,25.74,25.76,25.74,25.75,169200.0,17.0904,17.1037,17.0904,17.097,169200.0
2007-07-06 14:10:00,25.75,25.78,25.73,25.75,140800.0,17.097,17.1169,17.0837,17.097,140800.0
2007-07-06 14:20:00,25.75,25.75,25.73,25.74,66100.0,17.097,17.097,17.0837,17.0904,66100.0
2007-07-06 14:30:00,25.74,25.82,25.73,25.81,216200.0,17.0904,17.1435,17.0837,17.1369,216200.0
2007-07-06 14:40:00,25.81,25.81,25.78,25.8,89800.0,17.1369,17.1369,17.1169,17.1302,89800.0
2007-07-06 14:50:00,25.79,25.81,25.79,25.81,113600.0,17.1236,17.1369,17.1236,17.1369,113600.0
2007-07-06 15:00:00,25.81,25.81,25.8,25.81,79600.0,17.1369,17.1369,17.1302,17.1369,79600.0
2007-07-06 15:10:00,25.8,25.81,25.79,25.8,194500.0,17.1302,17.1369,17.1236,17.1302,194500.0
2007-07-06 15:20:00,25.81,25.83,25.8,25.83,190800.0,17.1369,17.1501,17.1302,17.1501,190800.0
2007-07-06 15:30:00,25.83,25.89,25.82,25.88,511400.0,17.1501,17.19,17.1435,17.1833,511400.0
2007-07-06 15:40:00,25.89,25.89,25.82,25.83,349400.0,17.19,17.19,17.1435,17.1501,349400.0
2007-07-06 15:50:00,25.84,25.86,25.78,25.83,379300.0,17.1568,17.1701,17.1169,17.1501,379300.0
2007-07-09 09:30:00,25.99,26.08,25.95,26.08,587700.0,17.2564,17.3161,17.2298,17.3161,587700.0
2007-07-09 09:40:00,26.07,26.12,26.03,26.05,335400.0,17.3095,17.3427,17.2829,17.2962,335400.0
2007-07-09 09:50:00,26.04,26.09,26.02,26.04,269200.0,17.2896,17.3228,17.2763,17.2896,269200.0
2007-07-09 10:00:00,26.05,26.07,25.98,26.0,219800.0,17.2962,17.3095,17.2497,17.263,219800.0
2007-07-09 10:10:00,26.0,26.06,25.99,26.04,250400.0,17.263,17.3029,17.2564,17.2896,250400.0
2007-07-09 10:20:00,26.04,26.07,26.04,26.06,155400.0,17.2896,17.3095,17.2896,17.3029,155400.0
2007-07-09 10:30:00,26.06,26.07,26.04,26.05,307600.0,17.3029,17.3095,17.2896,17.2962,307600.0
2007-07-09 10:40:00,26.05,26.11,26.03,26.1,294800.0,17.2962,17.3361,17.2829,17.3294,294800.0
2007-07-09 10:50:00,26.1,26.15,26.08,26.14,562800.0,17.3294,17.3626,17.3161,17.356,562800.0
2007-07-09 11:00:00,26.13,26.3,26.13,26.28,452800.0,17.3493,17.4622,17.3493,17.4489,452800.0
2007-07-09 11:10:00,26.29,26.43,26.26,26.43,733400.0,17.4556,17.5485,17.4356,17.5485,733400.0
2007-07-09 11:20:00,26.43,26.43,26.35,26.39,563000.0,17.5485,17.5485,17.4954,17.522,563000.0
2007-07-09 11:30:00,26.39,26.4,26.35,26.38,213600.0,17.522,17.5286,17.4954,17.5153,213600.0
2007-07-09 11:40:00,26.37,26.38,26.35,26.37,126900.0,17.5087,17.5153,17.4954,17.5087,126900.0
2007-07-09 11:50:00,26.37,26.4,26.35,26.36,158300.0,17.5087,17.5286,17.4954,17.502,158300.0
2007-07-09 12:00:00,26.36,26.38,26.35,26.36,87900.0,17.502,17.5153,17.4954,17.502,87900.0
2007-07-09 12:10:00,26.35,26.38,26.34,26.37,136800.0,17.4954,17.5153,17.4888,17.5087,136800.0
2007-07-09 12:20:00,26.38,26.39,26.37,26.39,152900.0,17.5153,17.522,17.5087,17.522,152900.0
2007-07-09 12:30:00,26.39,26.4,26.36,26.36,198600.0,17.522,17.5286,17.502,17.502,198600.0
2007-07-09 12:40:00,26.37,26.39,26.33,26.33,149600.0,17.5087,17.522,17.4821,17.4821,149600.0
2007-07-09 12:50:00,26.33,26.37,26.32,26.33,179000.0,17.4821,17.5087,17.4755,17.4821,179000.0
2007-07-09 13:00:00,26.33,26.35,26.32,26.33,109000.0,17.4821,17.4954,17.4755,17.4821,109000.0
2007-07-09 13:10:00,26.32,26.33,26.21,26.27,494100.0,17.4755,17.4821,17.4025,17.4423,494100.0
2007-07-09 13:20:00,26.28,26.29,26.25,26.25,107300.0,17.4489,17.4556,17.429,17.429,107300.0
2007-07-09 13:30:00,26.25,26.26,26.22,26.24,299100.0,17.429,17.4356,17.4091,17.4224,299100.0
2007-07-09 13:40:00,26.24,26.25,26.22,26.24,196600.0,17.4224,17.429,17.4091,17.4224,196600.0
2007-07-09 13:50:00,26.23,26.26,26.22,26.23,189400.0,17.4157,17.4356,17.4091,17.4157,189400.0
2007-07-09 14:00:00,26.23,26.24,26.21,26.21,142500.0,17.4157,17.4224,17.4025,17.4025,142500.0
2007-07-09 14:10:00,26.21,26.23,26.16,26.16,233700.0,17.4025,17.4157,17.3693,17.3693,233700.0
2007-07-09 14:20:00,26.17,26.19,26.15,26.17,137700.0,17.3759,17.3892,17.3626,17.3759,137700.0
2007-07-09 14:30:00,26.16,26.24,26.16,26.21,253300.0,17.3693,17.4224,17.3693,17.4025,253300.0
2007-07-09 14:40:00,26.22,26.3,26.21,26.25,206500.0,17.4091,17.4622,17.4025,17.429,206500.0
2007-07-09 14:50:00,26.26,26.29,26.24,26.24,181900.0,17.4356,17.4556,17.4224,17.4224,181900.0
2007-07-09 15:00:00,26.25,26.25,26.22,26.24,154400.0,17.429,17.429,17.4091,17.4224,154400.0
2007-07-09 15:10:00,26.23,26.27,26.23,26.27,183800.0,17.4157,17.4423,17.4157,17.4423,183800.0
2007-07-09 15:20:00,26.27,26.3,26.26,26.29,248500.0,17.4423,17.4622,17.4356,17.4556,248500.0
2007-07-09 15:30:00,26.29,26.3,26.25,26.25,191300.0,17.4556,17.4622,17.429,17.429,191300.0
2007-07-09 15:40:00,26.25,26.26,26.17,26.17,444000.0,17.429,17.4356,17.3759,17.3759,444000.0
2007-07-09 15:50:00,26.18,26.24,26.17,26.2,732300.0,17.3825,17.4224,17.3759,17.3958,732300.0
2007-07-10 09:30:00,26.0,26.07,25.79,26.03,823400.0,17.263,17.3095,17.1236,17.2829,823400.0
2007-07-10 09:40:00,26.02,26.03,25.75,25.76,662900.0,17.2763,17.2829,17.097,17.1037,662900.0
2007-07-10 09:50:00,25.76,25.82,25.72,25.8,441400.0,17.1037,17.1435,17.0771,17.1302,441400.0
2007-07-10 10:00:00,25.81,25.87,25.77,25.84,936900.0,17.1369,17.1767,17.1103,17.1568,936900.0
2007-07-10 10:10:00,25.85,25.87,25.8,25.81,702800.0,17.1634,17.1767,17.1302,17.1369,702800.0
2007-07-10 10:20:00,25.81,25.82,25.76,25.79,640000.0,17.1369,17.1435,17.1037,17.1236,640000.0
2007-07-10 10:30:00,25.79,25.83,25.77,25.82,361100.0,17.1236,17.1501,17.1103,17.1435,361100.0
2007-07-10 10:40:00,25.82,25.86,25.79,25.82,578200.0,17.1435,17.1701,17.1236,17.1435,578200.0
2007-07-10 10:50:00,25.82,25.95,25.82,25.86,515100.0,17.1435,17.2298,17.1435,17.1701,515100.0
2007-07-10 11:00:00,25.87,25.95,25.87,25.9,183200.0,17.1767,17.2298,17.1767,17.1966,183200.0
2007-07-10 11:10:00,25.91,26.02,25.9,25.99,216900.0,17.2033,17.2763,17.1966,17.2564,216900.0
2007-07-10 11:20:00,26.0,26.01,25.93,25.94,123700.0,17.263,17.2697,17.2165,17.2232,123700.0
2007-07-10 11:30:00,25.94,25.98,25.93,25.96,140800.0,17.2232,17.2497,17.2165,17.2365,140800.0
2007-07-10 11:40:00,25.96,25.98,25.95,25.96,98800.0,17.2365,17.2497,17.2298,17.2365,98800.0
2007-07-10 11:50:00,25.97,26.02,25.97,26.01,149100.0,17.2431,17.2763,17.2431,17.2697,149100.0
2007-07-10 12:00:00,26.01,26.08,26.01,26.03,321300.0,17.2697,17.3161,17.2697,17.2829,321300.0
2007-07-10 12:10:00,26.03,26.04,25.99,25.99,176800.0,17.2829,17.2896,17.2564,17.2564,176800.0
2007-07-10 12:20:00,25.99,26.0,25.94,25.95,281700.0,17.2564,17.263,17.2232,17.2298,281700.0
2007-07-10 12:30:00,25.95,25.98,25.94,25.97,159600.0,17.2298,17.2497,17.2232,17.2431,159600.0
2007-07-10 12:40:00,25.97,25.97,25.94,25.94,217700.0,17.2431,17.2431,17.2232,17.2232,217700.0
2007-07-10 12:50:00,25.95,25.97,25.94,25.97,42600.0,17.2298,17.2431,17.2232,17.2431,42600.0
2007-07-10 13:00:00,25.97,26.03,25.96,25.96,284700.0,17.2431,17.2829,17.2365,17.2365,284700.0
2007-07-10 13:10:00,25.96,26.0,25.94,25.95,265200.0,17.2365,17.263,17.2232,17.2298,265200.0
2007-07-10 13:20:00,25.95,25.96,25.86,25.92,497600.0,17.2298,17.2365,17.1701,17.2099,497600.0
2007-07-10 13:30:00,25.92,25.93,25.81,25.89,298100.0,17.2099,17.2165,17.1369,17.19,298100.0
2007-07-10 13:40:00,25.9,25.9,25.77,25.8,388400.0,17.1966,17.1966,17.1103,17.1302,388400.0
2007-07-10 13:50:00,25.81,25.84,25.76,25.81,336600.0,17.1369,17.1568,17.1037,17.1369,336600.0
2007-07-10 14:00:00,25.8,25.84,25.76,25.82,422800.0,17.1302,17.1568,17.1037,17.1435,422800.0
2007-07-10 14:10:00,25.83,25.91,25.78,25.91,280900.0,17.1501,17.2033,17.1169,17.2033,280900.0
2007-07-10 14:20:00,25.91,25.93,25.81,25.83,180800.0,17.2033,17.2165,17.1369,17.1501,180800.0
2007-07-10 14:30:00,25.83,25.86,25.82,25.82,201900.0,17.1501,17.1701,17.1435,17.1435,201900.0
2007-07-10 14:40:00,25.83,25.87,25.8,25.81,453400.0,17.1501,17.1767,17.1302,17.1369,453400.0
2007-07-10 14:50:00,25.81,25.85,25.8,25.84,348800.0,17.1369,17.1634,17.1302,17.1568,348800.0
2007-07-10 15:00:00,25.84,25.91,25.82,25.91,798100.0,17.1568,17.2033,17.1435,17.2033,798100.0
2007-07-10 15:10:00,25.91,25.94,25.86,25.92,752400.0,17.2033,17.2232,17.1701,17.2099,752400.0
2007-07-10 15:20:00,25.92,25.97,25.91,25.93,409200.0,17.2099,17.2431,17.2033,17.2165,409200.0
2007-07-10 15:30:00,25.94,25.94,25.88,25.92,712700.0,17.2232,17.2232,17.1833,17.2099,712700.0
2007-07-10 15:40:00,25.92,25.94,25.87,25.89,772800.0,17.2099,17.2232,17.1767,17.19,772800.0
2007-07-10 15:50:00,25.9,25.95,25.88,25.88,1215600.0,17.1966,17.2298,17.1833,17.1833,1215600.0
2007-07-11 09:30:00,25.9,26.04,25.87,26.02,299100.0,17.1966,17.2896,17.1767,17.2763,299100.0
2007-07-11 09:40:00,26.02,26.08,25.98,26.07,236900.0,17.2763,17.3161,17.2497,17.3095,236900.0
2007-07-11 09:50:00,26.07,26.08,25.87,25.93,365400.0,17.3095,17.3161,17.1767,17.2165,365400.0
2007-07-11 10:00:00,25.93,26.08,25.92,26.07,258600.0,17.2165,17.3161,17.2099,17.3095,258600.0
2007-07-11 10:10:00,26.06,26.11,25.97,26.1,288100.0,17.3029,17.3361,17.2431,17.3294,288100.0
2007-07-11 10:20:00,26.09,26.11,26.01,26.04,174200.0,17.3228,17.3361,17.2697,17.2896,174200.0
2007-07-11 10:30:00,26.04,26.05,25.95,26.0,248900.0,17.2896,17.2962,17.2298,17.263,248900.0
2007-07-11 10:40:00,25.99,26.07,25.99,26.03,180000.0,17.2564,17.3095,17.2564,17.2829,180000.0
2007-07-11 10:50:00,26.04,26.16,26.03,26.15,286500.0,17.2896,17.3693,17.2829,17.3626,286500.0
2007-07-11 11:00:00,26.15,26.2,26.12,26.18,254700.0,17.3626,17.3958,17.3427,17.3825,254700.0
2007-07-11 11:10:00,26.18,26.24,26.15,26.24,189700.0,17.3825,17.4224,17.3626,17.4224,189700.0
2007-07-11 11:20:00,26.24,26.24,26.18,26.18,138700.0,17.4224,17.4224,17.3825,17.3825,138700.0
2007-07-11 11:30:00,26.18,26.2,26.13,26.18,272100.0,17.3825,17.3958,17.3493,17.3825,272100.0
2007-07-11 11:40:00,26.18,26.21,26.15,26.18,132100.0,17.3825,17.4025,17.3626,17.3825,132100.0
2007-07-11 11:50:00,26.18,26.19,26.14,26.17,127300.0,17.3825,17.3892,17.356,17.3759,127300.0
2007-07-11 12:00:00,26.17,26.2,26.08,26.12,143600.0,17.3759,17.3958,17.3161,17.3427,143600.0
2007-07-11 12:10:00,26.11,26.14,26.03,26.03,103300.0,17.3361,17.356,17.2829,17.2829,103300.0
2007-07-11 12:20:00,26.03,26.14,26.03,26.12,91000.0,17.2829,17.356,17.2829,17.3427,91000.0
2007-07-11 12:30:00,26.11,26.14,26.11,26.13,45700.0,17.3361,17.356,17.3361,17.3493,45700.0
2007-07-11 12:40:00,26.12,26.13,26.0,26.0,252900.0,17.3427,17.3493,17.263,17.263,252900.0
2007-07-11 12:50:00,26.0,26.02,25.99,26.0,202100.0,17.263,17.2763,17.2564,17.263,202100.0
2007-07-11 13:00:00,25.99,26.07,25.99,26.03,249000.0,17.2564,17.3095,17.2564,17.2829,249000.0
2007-07-11 13:10:00,26.03,26.03,25.99,26.0,199400.0,17.2829,17.2829,17.2564,17.263,199400.0
2007-07-11 13:20:00,26.0,26.0,25.98,26.0,101100.0,17.263,17.263,17.2497,17.263,101100.0
2007-07-11 13:30:00,25.99,26.01,25.98,26.0,338400.0,17.2564,17.2697,17.2497,17.263,338400.0
2007-07-11 13:40:00,25.99,26.09,25.98,26.06,274600.0,17.2564,17.3228,17.2497,17.3029,274600.0
2007-07-11 13:50:00,26.06,26.08,25.91,25.91,285800.0,17.3029,17.3161,17.2033,17.2033,285800.0
2007-07-11 14:00:00,25.91,25.96,25.87,25.92,163400.0,17.2033,17.2365,17.1767,17.2099,163400.0
2007-07-11 14:10:00,25.92,26.0,25.92,26.0,110200.0,17.2099,17.263,17.2099,17.263,110200.0
2007-07-11 14:20:00,25.99,26.0,25.92,25.94,414500.0,17.2564,17.263,17.2099,17.2232,414500.0
2007-07-11 14:30:00,25.94,25.95,25.88,25.94,129100.0,17.2232,17.2298,17.1833,17.2232,129100.0
2007-07-11 14:40:00,25.95,25.95,25.89,25.89,454000.0,17.2298,17.2298,17.19,17.19,454000.0
2007-07-11 14:50:00,25.9,25.91,25.85,25.9,252200.0,17.1966,17.2033,17.1634,17.1966,252200.0
2007-07-11 15:00:00,25.89,25.99,25.87,25.98,312100.0,17.19,17.2564,17.1767,17.2497,312100.0
2007-07-11 15:10:00,25.97,25.98,25.95,25.98,135700.0,17.2431,17.2497,17.2298,17.2497,135700.0
2007-07-11 15:20:00,25.98,26.01,25.97,26.0,185800.0,17.2497,17.2697,17.2431,17.263,185800.0
2007-07-11 15:30:00,26.01,26.02,25.97,25.98,181100.0,17.2697,17.2763,17.2431,17.2497,181100.0
2007-07-11 15:40:00,25.98,26.01,25.98,26.0,217100.0,17.2497,17.2697,17.2497,17.263,217100.0
2007-07-11 15:50:00,26.0,26.04,25.97,26.03,338600.0,17.263,17.2896,17.2431,17.2829,338600.0
2007-07-12 09:30:00,26.29,26.46,26.27,26.42,682900.0,17.4556,17.5684,17.4423,17.5419,682900.0
2007-07-12 09:40:00,26.43,26.48,26.36,26.39,561400.0,17.5485,17.5817,17.502,17.522,561400.0
2007-07-12 09:50:00,26.39,26.43,26.31,26.42,333000.0,17.522,17.5485,17.4688,17.5419,333000.0
2007-07-12 10:00:00,26.42,26.43,26.32,26.39,303900.0,17.5419,17.5485,17.4755,17.522,303900.0
2007-07-12 10:10:00,26.4,26.45,26.38,26.43,306400.0,17.5286,17.5618,17.5153,17.5485,306400.0
2007-07-12 10:20:00,26.43,26.5,26.43,26.48,270500.0,17.5485,17.595,17.5485,17.5817,270500.0
2007-07-12 10:30:00,26.48,26.57,26.47,26.47,565800.0,17.5817,17.6415,17.5751,17.5751,565800.0
2007-07-12 10:40:00,26.48,26.48,26.43,26.45,246100.0,17.5817,17.5817,17.5485,17.5618,246100.0
2007-07-12 10:50:00,26.46,26.57,26.44,26.51,381200.0,17.5684,17.6415,17.5552,17.6016,381200.0
2007-07-12 11:00:00,26.51,26.62,26.5,26.62,269700.0,17.6016,17.6747,17.595,17.6747,269700.0
2007-07-12 11:10:00,26.62,26.74,26.47,26.7,819700.0,17.6747,17.7544,17.5751,17.7278,819700.0
2007-07-12 11:20:00,26.7,26.71,26.62,26.64,292600.0,17.7278,17.7344,17.6747,17.688,292600.0
2007-07-12 11:30:00,26.64,26.8,26.04,26.74,495400.0,17.688,17.7942,17.2896,17.7544,495400.0
2007-07-12 11:40:00,26.74,26.82,26.73,26.8,368900.0,17.7544,17.8075,17.7477,17.7942,368900.0
2007-07-12 11:50:00,26.8,26.8,26.64,26.74,418900.0,17.7942,17.7942,17.688,17.7544,418900.0
2007-07-12 12:00:00,26.75,26.85,26.75,26.85,336800.0,17.761,17.8274,17.761,17.8274,336800.0
2007-07-12 12:10:00,26.85,26.87,26.79,26.79,546500.0,17.8274,17.8407,17.7875,17.7875,546500.0
2007-07-12 12:20:00,26.78,26.79,26.76,26.77,165500.0,17.7809,17.7875,17.7676,17.7743,165500.0
2007-07-12 12:30:00,26.77,26.78,26.76,26.76,103600.0,17.7743,17.7809,17.7676,17.7676,103600.0
2007-07-12 12:40:00,26.76,26.78,26.73,26.77,286200.0,17.7676,17.7809,17.7477,17.7743,286200.0
2007-07-12 12:50:00,26.78,26.84,26.77,26.81,244200.0,17.7809,17.8207,17.7743,17.8008,244200.0
2007-07-12 13:00:00,26.8,26.82,26.74,26.76,249200.0,17.7942,17.8075,17.7544,17.7676,249200.0
2007-07-12 13:10:00,26.76,26.83,26.75,26.83,253600.0,17.7676,17.8141,17.761,17.8141,253600.0
2007-07-12 13:20:00,26.83,26.86,26.8,26.84,554700.0,17.8141,17.834,17.7942,17.8207,554700.0
2007-07-12 13:30:00,26.84,26.85,26.79,26.8,411200.0,17.8207,17.8274,17.7875,17.7942,411200.0
2007-07-12 13:40:00,26.8,26.82,26.77,26.79,541300.0,17.7942,17.8075,17.7743,17.7875,541300.0
2007-07-12 13:50:00,26.8,26.84,26.79,26.83,511500.0,17.7942,17.8207,17.7875,17.8141,511500.0
2007-07-12 14:00:00,26.82,26.85,26.82,26.82,192000.0,17.8075,17.8274,17.8075,17.8075,192000.0
2007-07-12 14:10:00,26.82,26.86,26.8,26.85,319800.0,17.8075,17.834,17.7942,17.8274,319800.0
2007-07-12 14:20:00,26.85,26.87,26.82,26.86,252500.0,17.8274,17.8407,17.8075,17.834,252500.0
2007-07-12 14:30:00,26.86,26.87,26.85,26.87,347600.0,17.834,17.8407,17.8274,17.8407,347600.0
2007-07-12 14:40:00,26.86,26.9,26.85,26.9,319400.0,17.834,17.8606,17.8274,17.8606,319400.0
2007-07-12 14:50:00,26.9,26.96,26.87,26.95,395800.0,17.8606,17.9004,17.8407,17.8938,395800.0
2007-07-12 15:00:00,26.96,27.06,26.95,27.01,1186600.0,17.9004,17.9668,17.8938,17.9336,1186600.0
2007-07-12 15:10:00,27.01,27.02,26.99,27.02,464600.0,17.9336,17.9403,17.9203,17.9403,464600.0
2007-07-12 15:20:00,27.01,27.03,27.0,27.01,885300.0,17.9336,17.9469,17.927,17.9336,885300.0
2007-07-12 15:30:00,27.0,27.04,26.99,27.0,1265400.0,17.927,17.9535,17.9203,17.927,1265400.0
2007-07-12 15:40:00,27.0,27.11,27.0,27.11,1154200.0,17.927,18.0,17.927,18.0,1154200.0
2007-07-12 15:50:00,27.11,27.2,27.0,27.2,1689900.0,18.0,18.0598,17.927,18.0598,1689900.0
2007-07-13 09:30:00,27.22,27.22,26.83,26.95,1080500.0,18.0731,18.0731,17.8141,17.8938,1080500.0
2007-07-13 09:40:00,26.95,27.1,26.9,27.06,616600.0,17.8938,17.9934,17.8606,17.9668,616600.0
2007-07-13 09:50:00,27.05,27.15,27.01,27.03,717600.0,17.9602,18.0266,17.9336,17.9469,717600.0
2007-07-13 10:00:00,27.03,27.08,26.91,26.93,394200.0,17.9469,17.9801,17.8672,17.8805,394200.0
2007-07-13 10:10:00,26.93,27.0,26.9,26.93,315900.0,17.8805,17.927,17.8606,17.8805,315900.0
2007-07-13 10:20:00,26.93,27.0,26.9,27.0,359300.0,17.8805,17.927,17.8606,17.927,359300.0
2007-07-13 10:30:00,27.0,27.0,26.96,26.98,163300.0,17.927,17.927,17.9004,17.9137,163300.0
2007-07-13 10:40:00,26.98,27.01,26.97,27.0,314400.0,17.9137,17.9336,17.9071,17.927,314400.0
2007-07-13 10:50:00,27.0,27.01,26.92,27.0,236200.0,17.927,17.9336,17.8739,17.927,236200.0
2007-07-13 11:00:00,27.0,27.01,26.95,26.95,195800.0,17.927,17.9336,17.8938,17.8938,195800.0
2007-07-13 11:10:00,26.95,27.01,26.95,26.97,173100.0,17.8938,17.9336,17.8938,17.9071,173100.0
2007-07-13 11:20:00,26.98,27.0,26.95,26.98,96100.0,17.9137,17.927,17.8938,17.9137,96100.0
2007-07-13 11:30:00,26.99,26.99,26.95,26.96,93800.0,17.9203,17.9203,17.8938,17.9004,93800.0
2007-07-13 11:40:00,26.97,26.97,26.93,26.93,119000.0,17.9071,17.9071,17.8805,17.8805,119000.0
2007-07-13 11:50:00,26.93,26.93,26.84,26.89,320000.0,17.8805,17.8805,17.8207,17.8539,320000.0
2007-07-13 12:00:00,26.89,26.91,26.85,26.85,194500.0,17.8539,17.8672,17.8274,17.8274,194500.0
2007-07-13 12:10:00,26.85,26.89,26.85,26.88,178500.0,17.8274,17.8539,17.8274,17.8473,178500.0
2007-07-13 12:20:00,26.88,26.88,26.83,26.83,155200.0,17.8473,17.8473,17.8141,17.8141,155200.0
2007-07-13 12:30:00,26.83,26.84,26.79,26.81,342500.0,17.8141,17.8207,17.7875,17.8008,342500.0
2007-07-13 12:40:00,26.81,26.84,26.81,26.83,133900.0,17.8008,17.8207,17.8008,17.8141,133900.0
2007-07-13 12:50:00,26.82,26.83,26.8,26.81,189900.0,17.8075,17.8141,17.7942,17.8008,189900.0
2007-07-13 13:00:00,26.81,26.84,26.8,26.81,180800.0,17.8008,17.8207,17.7942,17.8008,180800.0
2007-07-13 13:10:00,26.81,26.83,26.77,26.81,244300.0,17.8008,17.8141,17.7743,17.8008,244300.0
2007-07-13 13:20:00,26.8,26.9,26.78,26.9,341900.0,17.7942,17.8606,17.7809,17.8606,341900.0
2007-07-13 13:30:00,26.9,26.97,26.87,26.96,262200.0,17.8606,17.9071,17.8407,17.9004,262200.0
2007-07-13 13:40:00,26.95,26.97,26.91,26.94,144500.0,17.8938,17.9071,17.8672,17.8871,144500.0
2007-07-13 13:50:00,26.94,26.95,26.88,26.9,169500.0,17.8871,17.8938,17.8473,17.8606,169500.0
2007-07-13 14:00:00,26.91,26.99,26.89,26.99,151700.0,17.8672,17.9203,17.8539,17.9203,151700.0
2007-07-13 14:10:00,26.98,27.05,26.98,27.04,303100.0,17.9137,17.9602,17.9137,17.9535,303100.0
2007-07-13 14:20:00,27.04,27.05,26.99,27.0,80900.0,17.9535,17.9602,17.9203,17.927,80900.0
2007-07-13 14:30:00,27.0,27.01,26.98,26.98,125200.0,17.927,17.9336,17.9137,17.9137,125200.0
2007-07-13 14:40:00,26.98,27.07,26.98,27.01,207900.0,17.9137,17.9735,17.9137,17.9336,207900.0
2007-07-13 14:50:00,27.01,27.05,27.0,27.02,135100.0,17.9336,17.9602,17.927,17.9403,135100.0
2007-07-13 15:00:00,27.03,27.06,26.99,27.04,214700.0,17.9469,17.9668,17.9203,17.9535,214700.0
2007-07-13 15:10:00,27.05,27.06,27.03,27.05,120800.0,17.9602,17.9668,17.9469,17.9602,120800.0
2007-07-13 15:20:00,27.04,27.09,27.04,27.08,177800.0,17.9535,17.9867,17.9535,17.9801,177800.0
2007-07-13 15:30:00,27.09,27.13,27.08,27.11,223800.0,17.9867,18.0133,17.9801,18.0,223800.0
2007-07-13 15:40:00,27.11,27.12,27.06,27.07,291300.0,18.0,18.0067,17.9668,17.9735,291300.0
2007-07-13 15:50:00,27.06,27.07,27.02,27.05,755200.0,17.9668,17.9735,17.9403,17.9602,755200.0
2007-07-16 09:30:00,27.03,27.04,26.76,26.87,389300.0,17.9469,17.9535,17.7676,17.8407,389300.0
2007-07-16 09:40:00,26.86,26.99,26.86,26.98,278900.0,17.834,17.9203,17.834,17.9137,278900.0
2007-07-16 09:50:00,26.98,26.98,26.88,26.93,234800.0,17.9137,17.9137,17.8473,17.8805,234800.0
2007-07-16 10:00:00,26.94,26.94,26.72,26.77,321100.0,17.8871,17.8871,17.7411,17.7743,321100.0
2007-07-16 10:10:00,26.77,26.95,26.75,26.8,460300.0,17.7743,17.8938,17.761,17.7942,460300.0
2007-07-16 10:20:00,26.92,27.09,26.86,27.09,269200.0,17.8739,17.9867,17.834,17.9867,269200.0
2007-07-16 10:30:00,27.09,27.1,26.88,26.93,260200.0,17.9867,17.9934,17.8473,17.8805,260200.0
2007-07-16 10:40:00,26.93,26.96,26.89,26.94,94300.0,17.8805,17.9004,17.8539,17.8871,94300.0
2007-07-16 10:50:00,26.94,26.94,26.87,26.9,148700.0,17.8871,17.8871,17.8407,17.8606,148700.0
2007-07-16 11:00:00,26.9,26.99,26.87,26.99,133000.0,17.8606,17.9203,17.8407,17.9203,133000.0
2007-07-16 11:10:00,26.99,27.01,26.92,27.0,108000.0,17.9203,17.9336,17.8739,17.927,108000.0
2007-07-16 11:20:00,27.01,27.02,26.94,26.99,138100.0,17.9336,17.9403,17.8871,17.9203,138100.0
2007-07-16 11:30:00,26.99,27.0,26.97,26.97,72200.0,17.9203,17.927,17.9071,17.9071,72200.0
2007-07-16 11:40:00,26.97,26.99,26.95,26.95,88000.0,17.9071,17.9203,17.8938,17.8938,88000.0
2007-07-16 11:50:00,26.96,26.99,26.95,26.95,104300.0,17.9004,17.9203,17.8938,17.8938,104300.0
2007-07-16 12:00:00,26.96,26.96,26.93,26.93,166200.0,17.9004,17.9004,17.8805,17.8805,166200.0
2007-07-16 12:10:00,26.94,26.95,26.9,26.91,110300.0,17.8871,17.8938,17.8606,17.8672,110300.0
2007-07-16 12:20:00,26.91,26.95,26.9,26.91,144600.0,17.8672,17.8938,17.8606,17.8672,144600.0
2007-07-16 12:30:00,26.91,26.94,26.91,26.92,103500.0,17.8672,17.8871,17.8672,17.8739,103500.0
2007-07-16 12:40:00,26.92,26.95,26.92,26.95,41600.0,17.8739,17.8938,17.8739,17.8938,41600.0
2007-07-16 12:50:00,26.95,26.97,26.95,26.96,62500.0,17.8938,17.9071,17.8938,17.9004,62500.0
2007-07-16 13:00:00,26.96,26.97,26.94,26.94,100500.0,17.9004,17.9071,17.8871,17.8871,100500.0
2007-07-16 13:10:00,26.93,26.97,26.93,26.97,109300.0,17.8805,17.9071,17.8805,17.9071,109300.0
2007-07-16 13:20:00,26.96,26.98,26.96,26.97,67900.0,17.9004,17.9137,17.9004,17.9071,67900.0
2007-07-16 13:30:00,26.98,26.98,26.94,26.97,244800.0,17.9137,17.9137,17.8871,17.9071,244800.0
2007-07-16 13:40:00,26.97,26.98,26.97,26.97,80000.0,17.9071,17.9137,17.9071,17.9071,80000.0
2007-07-16 13:50:00,26.97,26.98,26.95,26.96,312800.0,17.9071,17.9137,17.8938,17.9004,312800.0
2007-07-16 14:00:00,26.96,26.98,26.94,26.97,160600.0,17.9004,17.9137,17.8871,17.9071,160600.0
2007-07-16 14:10:00,26.98,26.99,26.96,26.96,133000.0,17.9137,17.9203,17.9004,17.9004,133000.0
2007-07-16 14:20:00,26.96,27.0,26.92,26.98,162500.0,17.9004,17.927,17.8739,17.9137,162500.0
2007-07-16 14:30:00,26.97,26.98,26.96,26.97,72700.0,17.9071,17.9137,17.9004,17.9071,72700.0
2007-07-16 14:40:00,26.97,27.02,26.96,27.02,472100.0,17.9071,17.9403,17.9004,17.9403,472100.0
2007-07-16 14:50:00,27.02,27.05,26.98,27.05,561200.0,17.9403,17.9602,17.9137,17.9602,561200.0
2007-07-16 15:00:00,27.04,27.07,27.03,27.06,201500.0,17.9535,17.9735,17.9469,17.9668,201500.0
2007-07-16 15:10:00,27.07,27.08,27.05,27.08,111100.0,17.9735,17.9801,17.9602,17.9801,111100.0
2007-07-16 15:20:00,27.08,27.09,27.05,27.06,244800.0,17.9801,17.9867,17.9602,17.9668,244800.0
2007-07-16 15:30:00,27.07,27.07,26.9,26.92,484900.0,17.9735,17.9735,17.8606,17.8739,484900.0
2007-07-16 15:40:00,26.91,26.99,26.88,26.97,437100.0,17.8672,17.9203,17.8473,17.9071,437100.0
2007-07-16 15:50:00,26.96,27.0,26.89,26.9,808200.0,17.9004,17.927,17.8539,17.8606,808200.0
2007-07-17 09:30:00,26.98,27.07,26.93,27.04,218300.0,17.9137,17.9735,17.8805,17.9535,218300.0
2007-07-17 09:40:00,27.02,27.08,26.95,27.03,317400.0,17.9403,17.9801,17.8938,17.9469,317400.0
2007-07-17 09:50:00,27.03,27.09,26.97,27.03,269800.0,17.9469,17.9867,17.9071,17.9469,269800.0
2007-07-17 10:00:00,27.02,27.04,26.91,26.92,186400.0,17.9403,17.9535,17.8672,17.8739,186400.0
2007-07-17 10:10:00,26.92,26.95,26.86,26.88,258100.0,17.8739,17.8938,17.834,17.8473,258100.0
2007-07-17 10:20:00,26.89,26.95,26.87,26.92,154000.0,17.8539,17.8938,17.8407,17.8739,154000.0
2007-07-17 10:30:00,26.93,27.0,26.9,26.99,250800.0,17.8805,17.927,17.8606,17.9203,250800.0
2007-07-17 10:40:00,26.98,26.99,26.88,26.92,174000.0,17.9137,17.9203,17.8473,17.8739,174000.0
2007-07-17 10:50:00,26.91,26.95,26.88,26.9,226400.0,17.8672,17.8938,17.8473,17.8606,226400.0
2007-07-17 11:00:00,26.9,26.93,26.86,26.9,186800.0,17.8606,17.8805,17.834,17.8606,186800.0
2007-07-17 11:10:00,26.9,26.9,26.83,26.84,313700.0,17.8606,17.8606,17.8141,17.8207,313700.0
2007-07-17 11:20:00,26.85,26.9,26.83,26.88,333500.0,17.8274,17.8606,17.8141,17.8473,333500.0
2007-07-17 11:30:00,26.89,26.9,26.86,26.87,80600.0,17.8539,17.8606,17.834,17.8407,80600.0
2007-07-17 11:40:00,26.87,26.9,26.86,26.87,84200.0,17.8407,17.8606,17.834,17.8407,84200.0
2007-07-17 11:50:00,26.88,26.9,26.86,26.88,73300.0,17.8473,17.8606,17.834,17.8473,73300.0
2007-07-17 12:00:00,26.89,26.9,26.86,26.9,48700.0,17.8539,17.8606,17.834,17.8606,48700.0
2007-07-17 12:10:00,26.9,26.9,26.88,26.89,97200.0,17.8606,17.8606,17.8473,17.8539,97200.0
2007-07-17 12:20:00,26.88,26.89,26.84,26.85,489700.0,17.8473,17.8539,17.8207,17.8274,489700.0
2007-07-17 12:30:00,26.85,26.86,26.8,26.84,175500.0,17.8274,17.834,17.7942,17.8207,175500.0
2007-07-17 12:40:00,26.85,26.87,26.79,26.79,204900.0,17.8274,17.8407,17.7875,17.7875,204900.0
2007-07-17 12:50:00,26.79,26.81,26.78,26.81,111900.0,17.7875,17.8008,17.7809,17.8008,111900.0
2007-07-17 13:00:00,26.81,26.81,26.75,26.78,107800.0,17.8008,17.8008,17.761,17.7809,107800.0
2007-07-17 13:10:00,26.79,26.84,26.78,26.82,62700.0,17.7875,17.8207,17.7809,17.8075,62700.0
2007-07-17 13:20:00,26.83,26.83,26.75,26.77,120600.0,17.8141,17.8141,17.761,17.7743,120600.0
2007-07-17 13:30:00,26.77,26.79,26.75,26.79,105100.0,17.7743,17.7875,17.761,17.7875,105100.0
2007-07-17 13:40:00,26.78,26.8,26.75,26.77,114200.0,17.7809,17.7942,17.761,17.7743,114200.0
2007-07-17 13:50:00,26.77,26.79,26.75,26.78,144400.0,17.7743,17.7875,17.761,17.7809,144400.0
2007-07-17 14:00:00,26.77,26.84,26.72,26.83,306100.0,17.7743,17.8207,17.7411,17.8141,306100.0
2007-07-17 14:10:00,26.83,26.9,26.77,26.85,268100.0,17.8141,17.8606,17.7743,17.8274,268100.0
2007-07-17 14:20:00,26.86,26.92,26.86,26.92,121100.0,17.834,17.8739,17.834,17.8739,121100.0
2007-07-17 14:30:00,26.92,26.96,26.9,26.95,134900.0,17.8739,17.9004,17.8606,17.8938,134900.0
2007-07-17 14:40:00,26.96,26.97,26.93,26.94,76500.0,17.9004,17.9071,17.8805,17.8871,76500.0
2007-07-17 14:50:00,26.94,26.96,26.92,26.95,105300.0,17.8871,17.9004,17.8739,17.8938,105300.0
2007-07-17 15:00:00,26.95,26.96,26.92,26.96,80600.0,17.8938,17.9004,17.8739,17.9004,80600.0
2007-07-17 15:10:00,26.95,27.0,26.95,26.99,257800.0,17.8938,17.927,17.8938,17.9203,257800.0
2007-07-17 15:20:00,27.0,27.0,26.92,26.94,250000.0,17.927,17.927,17.8739,17.8871,250000.0
2007-07-17 15:30:00,26.93,26.96,26.9,26.96,158800.0,17.8805,17.9004,17.8606,17.9004,158800.0
2007-07-17 15:40:00,26.96,26.96,26.9,26.91,268200.0,17.9004,17.9004,17.8606,17.8672,268200.0
2007-07-17 15:50:00,26.92,26.92,26.8,26.81,678500.0,17.8739,17.8739,17.7942,17.8008,678500.0
2007-07-18 09:30:00,26.57,26.79,26.44,26.49,757100.0,17.6415,17.7875,17.5552,17.5884,757100.0
2007-07-18 09:40:00,26.49,26.65,26.49,26.61,338200.0,17.5884,17.6946,17.5884,17.668,338200.0
2007-07-18 09:50:00,26.61,26.62,26.43,26.5,768300.0,17.668,17.6747,17.5485,17.595,768300.0
2007-07-18 10:00:00,26.49,26.55,26.48,26.51,462500.0,17.5884,17.6282,17.5817,17.6016,462500.0
2007-07-18 10:10:00,26.51,26.57,26.46,26.56,756000.0,17.6016,17.6415,17.5684,17.6348,756000.0
2007-07-18 10:20:00,26.56,26.61,26.55,26.6,146900.0,17.6348,17.668,17.6282,17.6614,146900.0
2007-07-18 10:30:00,26.59,26.6,26.54,26.57,242300.0,17.6548,17.6614,17.6216,17.6415,242300.0
2007-07-18 10:40:00,26.57,26.6,26.5,26.51,389800.0,17.6415,17.6614,17.595,17.6016,389800.0
2007-07-18 10:50:00,26.51,26.53,26.47,26.51,315800.0,17.6016,17.6149,17.5751,17.6016,315800.0
2007-07-18 11:00:00,26.51,26.6,26.51,26.6,122900.0,17.6016,17.6614,17.6016,17.6614,122900.0
2007-07-18 11:10:00,26.6,26.64,26.58,26.6,152500.0,17.6614,17.688,17.6481,17.6614,152500.0
2007-07-18 11:20:00,26.61,26.61,26.53,26.57,149800.0,17.668,17.668,17.6149,17.6415,149800.0
2007-07-18 11:30:00,26.58,26.58,26.49,26.57,224400.0,17.6481,17.6481,17.5884,17.6415,224400.0
2007-07-18 11:40:00,26.56,26.58,26.52,26.52,130300.0,17.6348,17.6481,17.6083,17.6083,130300.0
2007-07-18 11:50:00,26.52,26.52,26.47,26.49,208800.0,17.6083,17.6083,17.5751,17.5884,208800.0
2007-07-18 12:00:00,26.5,26.51,26.47,26.47,122500.0,17.595,17.6016,17.5751,17.5751,122500.0
2007-07-18 12:10:00,26.47,26.51,26.43,26.44,147800.0,17.5751,17.6016,17.5485,17.5552,147800.0
2007-07-18 12:20:00,26.44,26.46,26.36,26.39,321800.0,17.5552,17.5684,17.502,17.522,321800.0
2007-07-18 12:30:00,26.4,26.49,26.38,26.45,279000.0,17.5286,17.5884,17.5153,17.5618,279000.0
2007-07-18 12:40:00,26.45,26.49,26.39,26.49,152200.0,17.5618,17.5884,17.522,17.5884,152200.0
2007-07-18 12:50:00,26.49,26.5,26.43,26.44,122000.0,17.5884,17.595,17.5485,17.5552,122000.0
2007-07-18 13:00:00,26.45,26.45,26.37,26.39,183500.0,17.5618,17.5618,17.5087,17.522,183500.0
2007-07-18 13:10:00,26.38,26.41,26.36,26.4,112200.0,17.5153,17.5352,17.502,17.5286,112200.0
2007-07-18 13:20:00,26.4,26.44,26.37,26.37,167100.0,17.5286,17.5552,17.5087,17.5087,167100.0
2007-07-18 13:30:00,26.37,26.45,26.34,26.43,173700.0,17.5087,17.5618,17.4888,17.5485,173700.0
2007-07-18 13:40:00,26.42,26.44,26.37,26.41,166700.0,17.5419,17.5552,17.5087,17.5352,166700.0
2007-07-18 13:50:00,26.41,26.44,26.34,26.34,168600.0,17.5352,17.5552,17.4888,17.4888,168600.0
2007-07-18 14:00:00,26.35,26.4,26.34,26.4,165800.0,17.4954,17.5286,17.4888,17.5286,165800.0
2007-07-18 14:10:00,26.39,26.42,26.34,26.35,226700.0,17.522,17.5419,17.4888,17.4954,226700.0
2007-07-18 14:20:00,26.36,26.37,26.32,26.32,202600.0,17.502,17.5087,17.4755,17.4755,202600.0
2007-07-18 14:30:00,26.32,26.38,26.31,26.36,129000.0,17.4755,17.5153,17.4688,17.502,129000.0
2007-07-18 14:40:00,26.36,26.4,26.32,26.39,204600.0,17.502,17.5286,17.4755,17.522,204600.0
2007-07-18 14:50:00,26.38,26.47,26.35,26.44,159700.0,17.5153,17.5751,17.4954,17.5552,159700.0
2007-07-18 15:00:00,26.44,26.49,26.42,26.49,188800.0,17.5552,17.5884,17.5419,17.5884,188800.0
2007-07-18 15:10:00,26.49,26.52,26.45,26.49,306400.0,17.5884,17.6083,17.5618,17.5884,306400.0
2007-07-18 15:20:00,26.49,26.51,26.43,26.51,205000.0,17.5884,17.6016,17.5485,17.6016,205000.0
2007-07-18 15:30:00,26.5,26.64,26.5,26.61,462200.0,17.595,17.688,17.595,17.668,462200.0
2007-07-18 15:40:00,26.61,26.72,26.55,26.7,468600.0,17.668,17.7411,17.6282,17.7278,468600.0
2007-07-18 15:50:00,26.7,26.73,26.66,26.71,410500.0,17.7278,17.7477,17.7012,17.7344,410500.0
2007-07-19 09:30:00,27.15,27.18,27.1,27.18,564600.0,18.0266,18.0465,17.9934,18.0465,564600.0
2007-07-19 09:40:00,27.18,27.25,27.11,27.13,479000.0,18.0465,18.093,18.0,18.0133,479000.0
2007-07-19 09:50:00,27.13,27.21,27.12,27.19,423700.0,18.0133,18.0664,18.0067,18.0531,423700.0
2007-07-19 10:00:00,27.19,27.19,27.06,27.1,379700.0,18.0531,18.0531,17.9668,17.9934,379700.0
2007-07-19 10:10:00,27.1,27.1,26.97,27.01,455000.0,17.9934,17.9934,17.9071,17.9336,455000.0
2007-07-19 10:20:00,27.0,27.02,26.93,26.97,341500.0,17.927,17.9403,17.8805,17.9071,341500.0
2007-07-19 10:30:00,26.96,27.02,26.96,26.99,227100.0,17.9004,17.9403,17.9004,17.9203,227100.0
2007-07-19 10:40:00,26.99,27.0,26.92,26.95,206200.0,17.9203,17.927,17.8739,17.8938,206200.0
2007-07-19 10:50:00,26.94,26.95,26.86,26.89,213700.0,17.8871,17.8938,17.834,17.8539,213700.0
2007-07-19 11:00:00,26.89,26.99,26.88,26.94,304500.0,17.8539,17.9203,17.8473,17.8871,304500.0
2007-07-19 11:10:00,26.94,27.01,26.94,26.99,190000.0,17.8871,17.9336,17.8871,17.9203,190000.0
2007-07-19 11:20:00,27.0,27.03,26.97,26.98,130800.0,17.927,17.9469,17.9071,17.9137,130800.0
2007-07-19 11:30:00,26.97,27.05,26.97,27.04,148100.0,17.9071,17.9602,17.9071,17.9535,148100.0
2007-07-19 11:40:00,27.04,27.07,26.97,27.03,166800.0,17.9535,17.9735,17.9071,17.9469,166800.0
2007-07-19 11:50:00,27.03,27.05,26.95,26.99,234400.0,17.9469,17.9602,17.8938,17.9203,234400.0
2007-07-19 12:00:00,26.99,27.02,26.95,26.99,129500.0,17.9203,17.9403,17.8938,17.9203,129500.0
2007-07-19 12:10:00,27.0,27.08,26.99,27.07,149100.0,17.927,17.9801,17.9203,17.9735,149100.0
2007-07-19 12:20:00,27.07,27.08,26.98,27.01,189600.0,17.9735,17.9801,17.9137,17.9336,189600.0
2007-07-19 12:30:00,27.01,27.02,26.96,27.0,128800.0,17.9336,17.9403,17.9004,17.927,128800.0
2007-07-19 12:40:00,27.0,27.01,26.99,27.0,45800.0,17.927,17.9336,17.9203,17.927,45800.0
2007-07-19 12:50:00,27.0,27.04,26.99,27.0,118600.0,17.927,17.9535,17.9203,17.927,118600.0
2007-07-19 13:00:00,27.0,27.03,26.99,27.01,140100.0,17.927,17.9469,17.9203,17.9336,140100.0
2007-07-19 13:10:00,27.0,27.05,27.0,27.03,101200.0,17.927,17.9602,17.927,17.9469,101200.0
2007-07-19 13:20:00,27.03,27.06,27.02,27.06,169200.0,17.9469,17.9668,17.9403,17.9668,169200.0
2007-07-19 13:30:00,27.06,27.08,27.03,27.04,173700.0,17.9668,17.9801,17.9469,17.9535,173700.0
2007-07-19 13:40:00,27.04,27.06,27.03,27.05,231500.0,17.9535,17.9668,17.9469,17.9602,231500.0
2007-07-19 13:50:00,27.05,27.06,27.03,27.05,119200.0,17.9602,17.9668,17.9469,17.9602,119200.0
2007-07-19 14:00:00,27.05,27.05,26.98,27.0,185100.0,17.9602,17.9602,17.9137,17.927,185100.0
2007-07-19 14:10:00,27.0,27.01,26.95,26.98,155700.0,17.927,17.9336,17.8938,17.9137,155700.0
2007-07-19 14:20:00,26.99,27.0,26.96,27.0,95500.0,17.9203,17.927,17.9004,17.927,95500.0
2007-07-19 14:30:00,27.0,27.0,26.98,26.98,75200.0,17.927,17.927,17.9137,17.9137,75200.0
2007-07-19 14:40:00,26.99,27.02,26.98,27.02,112300.0,17.9203,17.9403,17.9137,17.9403,112300.0
2007-07-19 14:50:00,27.01,27.05,27.01,27.03,192600.0,17.9336,17.9602,17.9336,17.9469,192600.0
2007-07-19 15:00:00,27.02,27.05,27.02,27.02,156800.0,17.9403,17.9602,17.9403,17.9403,156800.0
2007-07-19 15:10:00,27.03,27.04,27.0,27.03,241000.0,17.9469,17.9535,17.927,17.9469,241000.0
2007-07-19 15:20:00,27.02,27.05,27.0,27.01,301000.0,17.9403,17.9602,17.927,17.9336,301000.0
2007-07-19 15:30:00,27.01,27.02,26.97,26.98,253600.0,17.9336,17.9403,17.9071,17.9137,253600.0
2007-07-19 15:40:00,26.98,27.0,26.89,26.9,538200.0,17.9137,17.927,17.8539,17.8606,538200.0
2007-07-19 15:50:00,26.9,26.95,26.89,26.93,492700.0,17.8606,17.8938,17.8539,17.8805,492700.0
2007-07-20 09:30:00,26.79,26.99,26.72,26.73,1613900.0,17.7875,17.9203,17.7411,17.7477,1613900.0
2007-07-20 09:40:00,26.72,26.8,26.69,26.71,384200.0,17.7411,17.7942,17.7212,17.7344,384200.0
2007-07-20 09:50:00,26.71,26.8,26.55,26.64,387800.0,17.7344,17.7942,17.6282,17.688,387800.0
2007-07-20 10:00:00,26.64,26.67,26.57,26.63,146300.0,17.688,17.7079,17.6415,17.6813,146300.0
2007-07-20 10:10:00,26.64,26.68,26.62,26.62,128100.0,17.688,17.7145,17.6747,17.6747,128100.0
2007-07-20 10:20:00,26.62,26.67,26.6,26.65,130800.0,17.6747,17.7079,17.6614,17.6946,130800.0
2007-07-20 10:30:00,26.65,26.74,26.64,26.71,237200.0,17.6946,17.7544,17.688,17.7344,237200.0
2007-07-20 10:40:00,26.71,26.71,26.63,26.67,208800.0,17.7344,17.7344,17.6813,17.7079,208800.0
2007-07-20 10:50:00,26.68,26.7,26.61,26.62,207800.0,17.7145,17.7278,17.668,17.6747,207800.0
2007-07-20 11:00:00,26.61,26.64,26.61,26.63,214800.0,17.668,17.688,17.668,17.6813,214800.0
2007-07-20 11:10:00,26.64,26.65,24.6,26.57,389400.0,17.688,17.6946,16.3335,17.6415,389400.0
2007-07-20 11:20:00,26.58,26.58,26.51,26.54,277000.0,17.6481,17.6481,17.6016,17.6216,277000.0
2007-07-20 11:30:00,26.55,26.55,26.49,26.5,497500.0,17.6282,17.6282,17.5884,17.595,497500.0
2007-07-20 11:40:00,26.5,26.57,26.5,26.55,177000.0,17.595,17.6415,17.595,17.6282,177000.0
2007-07-20 11:50:00,26.55,26.57,26.53,26.56,183300.0,17.6282,17.6415,17.6149,17.6348,183300.0
2007-07-20 12:00:00,26.55,26.56,26.46,26.46,360000.0,17.6282,17.6348,17.5684,17.5684,360000.0
2007-07-20 12:10:00,26.46,26.51,26.44,26.45,198400.0,17.5684,17.6016,17.5552,17.5618,198400.0
2007-07-20 12:20:00,26.46,26.54,26.45,26.54,122300.0,17.5684,17.6216,17.5618,17.6216,122300.0
2007-07-20 12:30:00,26.55,26.55,26.51,26.52,120300.0,17.6282,17.6282,17.6016,17.6083,120300.0
2007-07-20 12:40:00,26.52,26.53,26.46,26.5,128500.0,17.6083,17.6149,17.5684,17.595,128500.0
2007-07-20 12:50:00,26.5,26.53,26.45,26.46,156300.0,17.595,17.6149,17.5618,17.5684,156300.0
2007-07-20 13:00:00,26.46,26.52,26.45,26.45,177600.0,17.5684,17.6083,17.5618,17.5618,177600.0
2007-07-20 13:10:00,26.46,26.52,26.45,26.52,149400.0,17.5684,17.6083,17.5618,17.6083,149400.0
2007-07-20 13:20:00,26.51,26.53,26.48,26.51,87700.0,17.6016,17.6149,17.5817,17.6016,87700.0
2007-07-20 13:30:00,26.51,26.55,26.5,26.54,132900.0,17.6016,17.6282,17.595,17.6216,132900.0
2007-07-20 13:40:00,26.55,26.59,26.54,26.56,226700.0,17.6282,17.6548,17.6216,17.6348,226700.0
2007-07-20 13:50:00,26.57,26.6,26.55,26.56,340400.0,17.6415,17.6614,17.6282,17.6348,340400.0
2007-07-20 14:00:00,26.55,26.65,26.51,26.64,215800.0,17.6282,17.6946,17.6016,17.688,215800.0
2007-07-20 14:10:00,26.64,26.68,26.6,26.64,102200.0,17.688,17.7145,17.6614,17.688,102200.0
2007-07-20 14:20:00,26.64,26.68,26.58,26.6,168400.0,17.688,17.7145,17.6481,17.6614,168400.0
2007-07-20 14:30:00,26.59,26.62,26.55,26.58,81300.0,17.6548,17.6747,17.6282,17.6481,81300.0
2007-07-20 14:40:00,26.59,26.64,26.58,26.61,66100.0,17.6548,17.688,17.6481,17.668,66100.0
2007-07-20 14:50:00,26.6,26.61,26.58,26.59,124400.0,17.6614,17.668,17.6481,17.6548,124400.0
2007-07-20 15:00:00,26.59,26.65,26.55,26.57,110900.0,17.6548,17.6946,17.6282,17.6415,110900.0
2007-07-20 15:10:00,26.56,26.58,26.54,26.58,133300.0,17.6348,17.6481,17.6216,17.6481,133300.0
2007-07-20 15:20:00,26.58,26.62,26.57,26.61,134800.0,17.6481,17.6747,17.6415,17.668,134800.0
2007-07-20 15:30:00,26.61,26.62,26.51,26.56,523000.0,17.668,17.6747,17.6016,17.6348,523000.0
2007-07-20 15:40:00,26.55,26.59,26.54,26.58,285100.0,17.6282,17.6548,17.6216,17.6481,285100.0
2007-07-20 15:50:00,26.57,26.58,26.53,26.55,557000.0,17.6415,17.6481,17.6149,17.6282,557000.0
2007-07-23 09:30:00,27.08,27.18,26.93,26.99,1136100.0,17.9801,18.0465,17.8805,17.9203,1136100.0
2007-07-23 09:40:00,26.99,27.01,26.86,26.89,560100.0,17.9203,17.9336,17.834,17.8539,560100.0
2007-07-23 09:50:00,26.89,26.97,26.77,26.87,1236200.0,17.8539,17.9071,17.7743,17.8407,1236200.0
2007-07-23 10:00:00,26.88,26.88,26.72,26.74,1249500.0,17.8473,17.8473,17.7411,17.7544,1249500.0
2007-07-23 10:10:00,26.74,26.76,26.69,26.73,755700.0,17.7544,17.7676,17.7212,17.7477,755700.0
2007-07-23 10:20:00,26.73,26.79,26.71,26.73,631300.0,17.7477,17.7875,17.7344,17.7477,631300.0
2007-07-23 10:30:00,26.73,26.73,26.66,26.68,597000.0,17.7477,17.7477,17.7012,17.7145,597000.0
2007-07-23 10:40:00,26.68,26.7,26.66,26.67,161200.0,17.7145,17.7278,17.7012,17.7079,161200.0
2007-07-23 10:50:00,26.67,26.71,26.62,26.7,545600.0,17.7079,17.7344,17.6747,17.7278,545600.0
2007-07-23 11:00:00,26.7,26.72,26.66,26.69,560200.0,17.7278,17.7411,17.7012,17.7212,560200.0
2007-07-23 11:10:00,26.69,26.7,26.64,26.68,614900.0,17.7212,17.7278,17.688,17.7145,614900.0
2007-07-23 11:20:00,26.67,26.69,26.64,26.69,421500.0,17.7079,17.7212,17.688,17.7212,421500.0
2007-07-23 11:30:00,26.69,26.7,26.67,26.68,376900.0,17.7212,17.7278,17.7079,17.7145,376900.0
2007-07-23 11:40:00,26.68,26.69,26.66,26.67,194000.0,17.7145,17.7212,17.7012,17.7079,194000.0
2007-07-23 11:50:00,26.67,26.69,26.64,26.64,388900.0,17.7079,17.7212,17.688,17.688,388900.0
2007-07-23 12:00:00,26.64,26.66,26.63,26.65,162900.0,17.688,17.7012,17.6813,17.6946,162900.0
2007-07-23 12:10:00,26.66,26.66,26.58,26.59,758200.0,17.7012,17.7012,17.6481,17.6548,758200.0
2007-07-23 12:20:00,26.59,26.6,26.52,26.52,675300.0,17.6548,17.6614,17.6083,17.6083,675300.0
2007-07-23 12:30:00,26.52,26.55,26.49,26.5,646200.0,17.6083,17.6282,17.5884,17.595,646200.0
2007-07-23 12:40:00,26.5,26.53,26.4,26.5,533200.0,17.595,17.6149,17.5286,17.595,533200.0
2007-07-23 12:50:00,26.5,26.54,26.48,26.5,568500.0,17.595,17.6216,17.5817,17.595,568500.0
2007-07-23 13:00:00,26.5,26.51,26.38,26.39,751500.0,17.595,17.6016,17.5153,17.522,751500.0
2007-07-23 13:10:00,26.38,26.46,26.36,26.39,354600.0,17.5153,17.5684,17.502,17.522,354600.0
2007-07-23 13:20:00,26.39,26.43,26.38,26.43,253300.0,17.522,17.5485,17.5153,17.5485,253300.0
2007-07-23 13:30:00,26.43,26.5,26.41,26.46,282800.0,17.5485,17.595,17.5352,17.5684,282800.0
2007-07-23 13:40:00,26.47,26.5,26.46,26.5,203300.0,17.5751,17.595,17.5684,17.595,203300.0
2007-07-23 13:50:00,26.5,26.56,26.49,26.54,246500.0,17.595,17.6348,17.5884,17.6216,246500.0
2007-07-23 14:00:00,26.54,26.57,26.5,26.54,254600.0,17.6216,17.6415,17.595,17.6216,254600.0
2007-07-23 14:10:00,26.55,26.68,26.52,26.64,387100.0,17.6282,17.7145,17.6083,17.688,387100.0
2007-07-23 14:20:00,26.65,26.65,26.58,26.61,226500.0,17.6946,17.6946,17.6481,17.668,226500.0
2007-07-23 14:30:00,26.61,26.74,26.61,26.74,345300.0,17.668,17.7544,17.668,17.7544,345300.0
2007-07-23 14:40:00,26.74,26.88,26.71,26.87,316900.0,17.7544,17.8473,17.7344,17.8407,316900.0
2007-07-23 14:50:00,26.88,26.88,26.79,26.85,521600.0,17.8473,17.8473,17.7875,17.8274,521600.0
2007-07-23 15:00:00,26.85,26.85,26.74,26.75,853800.0,17.8274,17.8274,17.7544,17.761,853800.0
2007-07-23 15:10:00,26.76,26.77,26.71,26.71,616100.0,17.7676,17.7743,17.7344,17.7344,616100.0
2007-07-23 15:20:00,26.72,26.77,26.72,26.73,475700.0,17.7411,17.7743,17.7411,17.7477,475700.0
2007-07-23 15:30:00,26.74,26.75,26.65,26.7,474400.0,17.7544,17.761,17.6946,17.7278,474400.0
2007-07-23 15:40:00,26.69,26.75,26.65,26.7,461100.0,17.7212,17.761,17.6946,17.7278,461100.0
2007-07-23 15:50:00,26.71,26.72,26.66,26.7,1142700.0,17.7344,17.7411,17.7012,17.7278,1142700.0
2007-07-24 09:30:00,26.52,26.66,26.26,26.27,670100.0,17.6083,17.7012,17.4356,17.4423,670100.0
2007-07-24 09:40:00,26.27,26.33,26.24,26.28,603600.0,17.4423,17.4821,17.4224,17.4489,603600.0
2007-07-24 09:50:00,26.29,26.38,26.26,26.31,919700.0,17.4556,17.5153,17.4356,17.4688,919700.0
2007-07-24 10:00:00,26.31,26.42,26.29,26.42,786700.0,17.4688,17.5419,17.4556,17.5419,786700.0
2007-07-24 10:10:00,26.42,26.42,26.36,26.38,527700.0,17.5419,17.5419,17.502,17.5153,527700.0
2007-07-24 10:20:00,26.39,26.4,26.31,26.34,751200.0,17.522,17.5286,17.4688,17.4888,751200.0
2007-07-24 10:30:00,26.34,26.35,26.28,26.3,758000.0,17.4888,17.4954,17.4489,17.4622,758000.0
2007-07-24 10:40:00,26.3,26.33,26.28,26.3,1079700.0,17.4622,17.4821,17.4489,17.4622,1079700.0
2007-07-24 10:50:00,26.3,26.34,26.29,26.34,303700.0,17.4622,17.4888,17.4556,17.4888,303700.0
2007-07-24 11:00:00,26.34,26.51,26.32,26.48,608400.0,17.4888,17.6016,17.4755,17.5817,608400.0
2007-07-24 11:10:00,26.48,26.49,26.36,26.41,526500.0,17.5817,17.5884,17.502,17.5352,526500.0
2007-07-24 11:20:00,26.41,26.41,26.32,26.38,369500.0,17.5352,17.5352,17.4755,17.5153,369500.0
2007-07-24 11:30:00,26.39,26.39,26.32,26.32,373400.0,17.522,17.522,17.4755,17.4755,373400.0
2007-07-24 11:40:00,26.33,26.36,26.3,26.33,372200.0,17.4821,17.502,17.4622,17.4821,372200.0
2007-07-24 11:50:00,26.33,26.35,26.3,26.33,274200.0,17.4821,17.4954,17.4622,17.4821,274200.0
2007-07-24 12:00:00,26.33,26.38,26.32,26.38,115000.0,17.4821,17.5153,17.4755,17.5153,115000.0
2007-07-24 12:10:00,26.37,26.47,26.35,26.39,365300.0,17.5087,17.5751,17.4954,17.522,365300.0
2007-07-24 12:20:00,26.39,26.45,26.39,26.42,168400.0,17.522,17.5618,17.522,17.5419,168400.0
2007-07-24 12:30:00,26.43,26.57,26.43,26.56,392300.0,17.5485,17.6415,17.5485,17.6348,392300.0
2007-07-24 12:40:00,26.56,26.63,26.55,26.6,273400.0,17.6348,17.6813,17.6282,17.6614,273400.0
2007-07-24 12:50:00,26.6,26.61,26.58,26.6,136700.0,17.6614,17.668,17.6481,17.6614,136700.0
2007-07-24 13:00:00,26.59,26.6,26.51,26.55,249200.0,17.6548,17.6614,17.6016,17.6282,249200.0
2007-07-24 13:10:00,26.54,26.58,26.48,26.51,160500.0,17.6216,17.6481,17.5817,17.6016,160500.0
2007-07-24 13:20:00,26.51,26.55,26.47,26.5,197300.0,17.6016,17.6282,17.5751,17.595,197300.0
2007-07-24 13:30:00,26.5,26.6,26.5,26.53,176400.0,17.595,17.6614,17.595,17.6149,176400.0
2007-07-24 13:40:00,26.54,26.54,26.47,26.48,194200.0,17.6216,17.6216,17.5751,17.5817,194200.0
2007-07-24 13:50:00,26.46,26.52,26.41,26.52,220200.0,17.5684,17.6083,17.5352,17.6083,220200.0
2007-07-24 14:00:00,26.52,26.52,26.35,26.39,400800.0,17.6083,17.6083,17.4954,17.522,400800.0
2007-07-24 14:10:00,26.39,26.44,26.39,26.41,158600.0,17.522,17.5552,17.522,17.5352,158600.0
2007-07-24 14:20:00,26.41,26.51,26.4,26.46,155600.0,17.5352,17.6016,17.5286,17.5684,155600.0
2007-07-24 14:30:00,26.47,26.57,26.43,26.51,285100.0,17.5751,17.6415,17.5485,17.6016,285100.0
2007-07-24 14:40:00,26.51,26.57,26.5,26.54,212800.0,17.6016,17.6415,17.595,17.6216,212800.0
2007-07-24 14:50:00,26.53,26.54,26.4,26.41,276300.0,17.6149,17.6216,17.5286,17.5352,276300.0
2007-07-24 15:00:00,26.41,26.41,26.28,26.28,811500.0,17.5352,17.5352,17.4489,17.4489,811500.0
2007-07-24 15:10:00,26.28,26.35,26.24,26.33,823200.0,17.4489,17.4954,17.4224,17.4821,823200.0
2007-07-24 15:20:00,26.32,26.44,26.27,26.27,828200.0,17.4755,17.5552,17.4423,17.4423,828200.0
2007-07-24 15:30:00,26.26,26.33,26.2,26.25,731000.0,17.4356,17.4821,17.3958,17.429,731000.0
2007-07-24 15:40:00,26.25,26.39,26.17,26.38,1024200.0,17.429,17.522,17.3759,17.5153,1024200.0
2007-07-24 15:50:00,26.38,26.39,26.19,26.21,1490800.0,17.5153,17.522,17.3892,17.4025,1490800.0
2007-07-25 09:30:00,24.91,25.5,24.85,25.31,5468400.0,16.5393,16.931,16.4995,16.8049,5468400.0
2007-07-25 09:40:00,25.31,25.53,25.26,25.35,2387000.0,16.8049,16.951,16.7717,16.8314,2387000.0
2007-07-25 09:50:00,25.34,25.43,25.2,25.26,1766400.0,16.8248,16.8846,16.7318,16.7717,1766400.0
2007-07-25 10:00:00,25.26,25.4,25.13,25.14,1930600.0,16.7717,16.8646,16.6854,16.692,1930600.0
2007-07-25 10:10:00,25.13,25.19,25.0,25.1,1461200.0,16.6854,16.7252,16.5991,16.6655,1461200.0
2007-07-25 10:20:00,25.1,25.12,24.9,24.97,1977000.0,16.6655,16.6787,16.5327,16.5791,1977000.0
2007-07-25 10:30:00,24.97,25.03,24.95,24.99,2078000.0,16.5791,16.619,16.5659,16.5924,2078000.0
2007-07-25 10:40:00,25.0,25.01,24.87,24.9,2022700.0,16.5991,16.6057,16.5127,16.5327,2022700.0
2007-07-25 10:50:00,24.91,24.95,24.78,24.87,2011700.0,16.5393,16.5659,16.453,16.5127,2011700.0
2007-07-25 11:00:00,24.87,24.92,24.76,24.82,1925400.0,16.5127,16.5459,16.4397,16.4795,1925400.0
2007-07-25 11:10:00,24.82,24.92,24.56,24.57,1422400.0,16.4795,16.5459,16.3069,16.3136,1422400.0
2007-07-25 11:20:00,24.56,24.74,24.37,24.74,1866700.0,16.3069,16.4264,16.1808,16.4264,1866700.0
2007-07-25 11:30:00,24.75,24.92,24.63,24.69,794400.0,16.4331,16.5459,16.3534,16.3932,794400.0
2007-07-25 11:40:00,24.69,24.71,24.6,24.65,502500.0,16.3932,16.4065,16.3335,16.3667,502500.0
2007-07-25 11:50:00,24.65,24.65,24.43,24.47,801000.0,16.3667,16.3667,16.2206,16.2472,801000.0
2007-07-25 12:00:00,24.47,24.92,24.45,24.51,829200.0,16.2472,16.5459,16.2339,16.2737,829200.0
2007-07-25 12:10:00,24.51,24.92,24.5,24.53,1276100.0,16.2737,16.5459,16.2671,16.287,1276100.0
2007-07-25 12:20:00,24.54,24.72,24.51,24.68,894400.0,16.2936,16.4131,16.2737,16.3866,894400.0
2007-07-25 12:30:00,24.67,24.68,24.55,24.61,373600.0,16.3799,16.3866,16.3003,16.3401,373600.0
2007-07-25 12:40:00,24.61,24.92,24.56,24.57,305500.0,16.3401,16.5459,16.3069,16.3136,305500.0
2007-07-25 12:50:00,24.56,24.57,24.5,24.54,580800.0,16.3069,16.3136,16.2671,16.2936,580800.0
2007-07-25 13:00:00,24.53,24.54,24.45,24.46,439700.0,16.287,16.2936,16.2339,16.2405,439700.0
2007-07-25 13:10:00,24.46,24.48,24.38,24.42,777800.0,16.2405,16.2538,16.1874,16.214,777800.0
2007-07-25 13:20:00,24.42,24.47,24.37,24.37,523100.0,16.214,16.2472,16.1808,16.1808,523100.0
2007-07-25 13:30:00,24.37,24.52,24.31,24.4,1144000.0,16.1808,16.2804,16.1409,16.2007,1144000.0
2007-07-25 13:40:00,24.4,24.41,24.32,24.37,1227000.0,16.2007,16.2073,16.1476,16.1808,1227000.0
2007-07-25 13:50:00,24.36,24.43,24.33,24.38,452100.0,16.1741,16.2206,16.1542,16.1874,452100.0
2007-07-25 14:00:00,24.38,24.66,24.38,24.54,1540900.0,16.1874,16.3733,16.1874,16.2936,1540900.0
2007-07-25 14:10:00,24.54,24.64,24.52,24.6,739800.0,16.2936,16.36,16.2804,16.3335,739800.0
2007-07-25 14:20:00,24.61,24.61,24.55,24.59,597900.0,16.3401,16.3401,16.3003,16.3268,597900.0
2007-07-25 14:30:00,24.59,24.77,24.56,24.77,893100.0,16.3268,16.4463,16.3069,16.4463,893100.0
2007-07-25 14:40:00,24.76,24.8,24.65,24.73,804600.0,16.4397,16.4663,16.3667,16.4198,804600.0
2007-07-25 14:50:00,24.73,24.77,24.67,24.76,563900.0,16.4198,16.4463,16.3799,16.4397,563900.0
2007-07-25 15:00:00,24.76,24.84,24.72,24.76,1066100.0,16.4397,16.4928,16.4131,16.4397,1066100.0
2007-07-25 15:10:00,24.76,24.79,24.73,24.74,989000.0,16.4397,16.4596,16.4198,16.4264,989000.0
2007-07-25 15:20:00,24.74,24.78,24.72,24.75,1137200.0,16.4264,16.453,16.4131,16.4331,1137200.0
2007-07-25 15:30:00,24.75,24.76,24.63,24.69,1096100.0,16.4331,16.4397,16.3534,16.3932,1096100.0
2007-07-25 15:40:00,24.7,24.7,24.67,24.68,886700.0,16.3999,16.3999,16.3799,16.3866,886700.0
2007-07-25 15:50:00,24.68,24.71,24.65,24.66,1441500.0,16.3866,16.4065,16.3667,16.3733,1441500.0
2007-07-26 09:30:00,24.35,24.43,24.29,24.29,1405500.0,16.1675,16.2206,16.1276,16.1276,1405500.0
2007-07-26 09:40:00,24.3,24.6,24.25,24.5,903800.0,16.1343,16.3335,16.1011,16.2671,903800.0
2007-07-26 09:50:00,24.5,24.57,24.27,24.55,673800.0,16.2671,16.3136,16.1144,16.3003,673800.0
2007-07-26 10:00:00,24.55,24.61,24.47,24.61,909600.0,16.3003,16.3401,16.2472,16.3401,909600.0
2007-07-26 10:10:00,24.61,24.77,24.51,24.76,978600.0,16.3401,16.4463,16.2737,16.4397,978600.0
2007-07-26 10:20:00,24.76,24.8,24.56,24.71,802600.0,16.4397,16.4663,16.3069,16.4065,802600.0
2007-07-26 10:30:00,24.72,24.77,24.55,24.65,1268600.0,16.4131,16.4463,16.3003,16.3667,1268600.0
2007-07-26 10:40:00,24.64,24.74,24.58,24.71,644000.0,16.36,16.4264,16.3202,16.4065,644000.0
2007-07-26 10:50:00,24.71,24.75,24.68,24.68,454100.0,16.4065,16.4331,16.3866,16.3866,454100.0
2007-07-26 11:00:00,24.69,24.69,24.36,24.53,950900.0,16.3932,16.3932,16.1741,16.287,950900.0
2007-07-26 11:10:00,24.52,24.58,24.38,24.48,662300.0,16.2804,16.3202,16.1874,16.2538,662300.0
2007-07-26 11:20:00,24.48,24.55,24.4,24.49,397000.0,16.2538,16.3003,16.2007,16.2604,397000.0
2007-07-26 11:30:00,24.49,24.5,24.35,24.5,863400.0,16.2604,16.2671,16.1675,16.2671,863400.0
2007-07-26 11:40:00,24.49,24.51,24.41,24.41,456800.0,16.2604,16.2737,16.2073,16.2073,456800.0
2007-07-26 11:50:00,24.41,24.49,24.4,24.45,503300.0,16.2073,16.2604,16.2007,16.2339,503300.0
2007-07-26 12:00:00,24.45,24.45,24.33,24.4,587100.0,16.2339,16.2339,16.1542,16.2007,587100.0
2007-07-26 12:10:00,24.41,24.44,24.29,24.36,665200.0,16.2073,16.2272,16.1276,16.1741,665200.0
2007-07-26 12:20:00,24.36,24.38,24.29,24.31,559000.0,16.1741,16.1874,16.1276,16.1409,559000.0
2007-07-26 12:30:00,24.32,24.41,24.23,24.24,691100.0,16.1476,16.2073,16.0878,16.0944,691100.0
2007-07-26 12:40:00,24.24,24.27,24.14,24.24,408200.0,16.0944,16.1144,16.028,16.0944,408200.0
2007-07-26 12:50:00,24.24,24.3,24.22,24.24,332900.0,16.0944,16.1343,16.0812,16.0944,332900.0
2007-07-26 13:00:00,24.24,24.29,24.19,24.23,367800.0,16.0944,16.1276,16.0612,16.0878,367800.0
2007-07-26 13:10:00,24.23,24.38,24.22,24.3,430700.0,16.0878,16.1874,16.0812,16.1343,430700.0
2007-07-26 13:20:00,24.29,24.31,24.25,24.29,450200.0,16.1276,16.1409,16.1011,16.1276,450200.0
2007-07-26 13:30:00,24.29,24.38,24.28,24.31,506100.0,16.1276,16.1874,16.121,16.1409,506100.0
2007-07-26 13:40:00,24.31,24.5,24.3,24.4,571300.0,16.1409,16.2671,16.1343,16.2007,571300.0
2007-07-26 13:50:00,24.4,24.41,24.01,24.02,651400.0,16.2007,16.2073,15.9417,15.9484,651400.0
2007-07-26 14:00:00,24.03,24.11,23.9,23.98,787300.0,15.955,16.0081,15.8687,15.9218,787300.0
2007-07-26 14:10:00,23.98,24.56,23.87,23.91,629500.0,15.9218,16.3069,15.8488,15.8753,629500.0
2007-07-26 14:20:00,23.9,24.15,23.85,24.15,1015100.0,15.8687,16.0347,15.8355,16.0347,1015100.0
2007-07-26 14:30:00,24.16,24.3,24.07,24.15,860200.0,16.0413,16.1343,15.9816,16.0347,860200.0
2007-07-26 14:40:00,24.15,24.56,23.96,23.97,785600.0,16.0347,16.3069,15.9085,15.9152,785600.0
2007-07-26 14:50:00,23.97,24.25,23.95,24.15,686300.0,15.9152,16.1011,15.9019,16.0347,686300.0
2007-07-26 15:00:00,24.15,24.25,24.05,24.18,669600.0,16.0347,16.1011,15.9683,16.0546,669600.0
2007-07-26 15:10:00,24.19,24.36,24.13,24.35,535700.0,16.0612,16.1741,16.0214,16.1675,535700.0
2007-07-26 15:20:00,24.34,24.38,24.12,24.14,740600.0,16.1608,16.1874,16.0148,16.028,740600.0
2007-07-26 15:30:00,24.14,24.29,24.13,24.21,673700.0,16.028,16.1276,16.0214,16.0745,673700.0
2007-07-26 15:40:00,24.21,24.5,24.19,24.5,752800.0,16.0745,16.2671,16.0612,16.2671,752800.0
2007-07-26 15:50:00,24.49,24.57,24.38,24.43,929900.0,16.2604,16.3136,16.1874,16.2206,929900.0
2007-07-27 09:30:00,24.29,24.5,24.1,24.29,561900.0,16.1276,16.2671,16.0015,16.1276,561900.0
2007-07-27 09:40:00,24.28,24.44,24.02,24.23,528000.0,16.121,16.2272,15.9484,16.0878,528000.0
2007-07-27 09:50:00,24.23,24.44,24.13,24.22,465400.0,16.0878,16.2272,16.0214,16.0812,465400.0
2007-07-27 10:00:00,24.23,24.46,24.2,24.39,318800.0,16.0878,16.2405,16.0679,16.194,318800.0
2007-07-27 10:10:00,24.39,24.65,24.39,24.62,532300.0,16.194,16.3667,16.194,16.3468,532300.0
2007-07-27 10:20:00,24.62,24.63,24.42,24.44,275800.0,16.3468,16.3534,16.214,16.2272,275800.0
2007-07-27 10:30:00,24.44,24.51,24.32,24.34,265700.0,16.2272,16.2737,16.1476,16.1608,265700.0
2007-07-27 10:40:00,24.34,24.35,24.3,24.3,192900.0,16.1608,16.1675,16.1343,16.1343,192900.0
2007-07-27 10:50:00,24.3,24.3,24.19,24.2,348900.0,16.1343,16.1343,16.0612,16.0679,348900.0
2007-07-27 11:00:00,24.21,24.28,24.18,24.27,633300.0,16.0745,16.121,16.0546,16.1144,633300.0
2007-07-27 11:10:00,24.27,24.33,24.22,24.29,348700.0,16.1144,16.1542,16.0812,16.1276,348700.0
2007-07-27 11:20:00,24.3,24.34,24.21,24.21,405500.0,16.1343,16.1608,16.0745,16.0745,405500.0
2007-07-27 11:30:00,24.21,24.25,24.12,24.16,254400.0,16.0745,16.1011,16.0148,16.0413,254400.0
2007-07-27 11:40:00,24.16,24.17,24.1,24.1,429000.0,16.0413,16.048,16.0015,16.0015,429000.0
2007-07-27 11:50:00,24.1,24.1,23.89,23.91,710800.0,16.0015,16.0015,15.8621,15.8753,710800.0
2007-07-27 12:00:00,23.9,23.92,23.74,23.76,1030300.0,15.8687,15.882,15.7625,15.7757,1030300.0
2007-07-27 12:10:00,23.76,23.83,23.65,23.81,745000.0,15.7757,15.8222,15.7027,15.8089,745000.0
2007-07-27 12:20:00,23.81,23.85,23.76,23.8,490700.0,15.8089,15.8355,15.7757,15.8023,490700.0
2007-07-27 12:30:00,23.8,23.83,23.63,23.65,471100.0,15.8023,15.8222,15.6894,15.7027,471100.0
2007-07-27 12:40:00,23.65,23.85,23.64,23.78,507000.0,15.7027,15.8355,15.6961,15.789,507000.0
2007-07-27 12:50:00,23.77,23.8,23.69,23.7,427700.0,15.7824,15.8023,15.7293,15.7359,427700.0
2007-07-27 13:00:00,23.69,23.73,23.67,23.73,353600.0,15.7293,15.7558,15.716,15.7558,353600.0
2007-07-27 13:10:00,23.73,23.8,23.68,23.8,292100.0,15.7558,15.8023,15.7226,15.8023,292100.0
2007-07-27 13:20:00,23.8,23.8,23.72,23.74,295800.0,15.8023,15.8023,15.7492,15.7625,295800.0
2007-07-27 13:30:00,23.74,23.75,23.66,23.7,287400.0,15.7625,15.7691,15.7093,15.7359,287400.0
2007-07-27 13:40:00,23.7,23.86,23.68,23.85,413800.0,15.7359,15.8421,15.7226,15.8355,413800.0
2007-07-27 13:50:00,23.85,24.02,23.82,23.99,692900.0,15.8355,15.9484,15.8156,15.9285,692900.0
2007-07-27 14:00:00,23.99,23.99,23.92,23.94,251300.0,15.9285,15.9285,15.882,15.8953,251300.0
2007-07-27 14:10:00,23.94,23.98,23.87,23.98,419700.0,15.8953,15.9218,15.8488,15.9218,419700.0
2007-07-27 14:20:00,23.97,23.98,23.78,23.85,299100.0,15.9152,15.9218,15.789,15.8355,299100.0
2007-07-27 14:30:00,23.84,23.92,23.82,23.83,357000.0,15.8289,15.882,15.8156,15.8222,357000.0
2007-07-27 14:40:00,23.83,23.97,23.83,23.89,272300.0,15.8222,15.9152,15.8222,15.8621,272300.0
2007-07-27 14:50:00,23.9,24.0,23.88,23.93,319000.0,15.8687,15.9351,15.8554,15.8886,319000.0
2007-07-27 15:00:00,23.92,23.96,23.87,23.91,463500.0,15.882,15.9085,15.8488,15.8753,463500.0
2007-07-27 15:10:00,23.92,23.99,23.89,23.97,399600.0,15.882,15.9285,15.8621,15.9152,399600.0
2007-07-27 15:20:00,23.97,23.97,23.85,23.86,517400.0,15.9152,15.9152,15.8355,15.8421,517400.0
2007-07-27 15:30:00,23.85,23.86,23.73,23.75,957300.0,15.8355,15.8421,15.7558,15.7691,957300.0
2007-07-27 15:40:00,23.75,23.79,23.63,23.64,1098100.0,15.7691,15.7957,15.6894,15.6961,1098100.0
2007-07-27 15:50:00,23.65,23.65,23.52,23.52,1574400.0,15.7027,15.7027,15.6164,15.6164,1574400.0
2007-07-30 09:30:00,23.84,24.22,23.84,23.97,1079900.0,15.8289,16.0812,15.8289,15.9152,1079900.0
2007-07-30 09:40:00,23.97,24.0,23.8,23.82,560200.0,15.9152,15.9351,15.8023,15.8156,560200.0
2007-07-30 09:50:00,23.83,23.98,23.75,23.92,803100.0,15.8222,15.9218,15.7691,15.882,803100.0
2007-07-30 10:00:00,23.92,24.05,23.88,24.04,619800.0,15.882,15.9683,15.8554,15.9617,619800.0
2007-07-30 10:10:00,24.04,24.27,24.03,24.16,771700.0,15.9617,16.1144,15.955,16.0413,771700.0
2007-07-30 10:20:00,24.16,24.21,24.09,24.2,451900.0,16.0413,16.0745,15.9949,16.0679,451900.0
2007-07-30 10:30:00,24.21,24.22,24.0,24.0,485100.0,16.0745,16.0812,15.9351,15.9351,485100.0
2007-07-30 10:40:00,24.0,24.16,23.98,24.16,446100.0,15.9351,16.0413,15.9218,16.0413,446100.0
2007-07-30 10:50:00,24.15,24.23,24.1,24.16,404800.0,16.0347,16.0878,16.0015,16.0413,404800.0
2007-07-30 11:00:00,24.17,24.29,24.14,24.18,509900.0,16.048,16.1276,16.028,16.0546,509900.0
2007-07-30 11:10:00,24.18,24.19,24.09,24.13,311800.0,16.0546,16.0612,15.9949,16.0214,311800.0
2007-07-30 11:20:00,24.13,24.2,24.11,24.2,216600.0,16.0214,16.0679,16.0081,16.0679,216600.0
2007-07-30 11:30:00,24.2,24.2,24.12,24.14,367300.0,16.0679,16.0679,16.0148,16.028,367300.0
2007-07-30 11:40:00,24.14,24.25,24.13,24.21,517300.0,16.028,16.1011,16.0214,16.0745,517300.0
2007-07-30 11:50:00,24.21,24.27,24.21,24.23,287800.0,16.0745,16.1144,16.0745,16.0878,287800.0
2007-07-30 12:00:00,24.23,24.26,24.21,24.21,206500.0,16.0878,16.1077,16.0745,16.0745,206500.0
2007-07-30 12:10:00,24.22,24.24,23.9,24.15,331600.0,16.0812,16.0944,15.8687,16.0347,331600.0
2007-07-30 12:20:00,24.15,24.19,24.1,24.14,135100.0,16.0347,16.0612,16.0015,16.028,135100.0
2007-07-30 12:30:00,24.14,24.22,24.14,24.19,138300.0,16.028,16.0812,16.028,16.0612,138300.0
2007-07-30 12:40:00,24.19,24.23,24.17,24.2,198300.0,16.0612,16.0878,16.048,16.0679,198300.0
2007-07-30 12:50:00,24.2,24.3,24.2,24.27,295900.0,16.0679,16.1343,16.0679,16.1144,295900.0
2007-07-30 13:00:00,24.28,24.3,24.25,24.28,184600.0,16.121,16.1343,16.1011,16.121,184600.0
2007-07-30 13:10:00,24.29,24.29,24.25,24.25,98700.0,16.1276,16.1276,16.1011,16.1011,98700.0
2007-07-30 13:20:00,24.25,24.28,24.25,24.26,128900.0,16.1011,16.121,16.1011,16.1077,128900.0
2007-07-30 13:30:00,24.25,24.26,24.2,24.23,267900.0,16.1011,16.1077,16.0679,16.0878,267900.0
2007-07-30 13:40:00,24.24,24.39,24.23,24.39,231500.0,16.0944,16.194,16.0878,16.194,231500.0
2007-07-30 13:50:00,24.39,24.39,24.29,24.3,306400.0,16.194,16.194,16.1276,16.1343,306400.0
2007-07-30 14:00:00,24.3,24.35,24.26,24.3,269300.0,16.1343,16.1675,16.1077,16.1343,269300.0
2007-07-30 14:10:00,24.3,24.33,24.27,24.27,217100.0,16.1343,16.1542,16.1144,16.1144,217100.0
2007-07-30 14:20:00,24.28,24.32,24.26,24.27,235300.0,16.121,16.1476,16.1077,16.1144,235300.0
2007-07-30 14:30:00,24.27,24.29,24.2,24.29,201000.0,16.1144,16.1276,16.0679,16.1276,201000.0
2007-07-30 14:40:00,24.29,24.35,24.27,24.31,219700.0,16.1276,16.1675,16.1144,16.1409,219700.0
2007-07-30 14:50:00,24.31,24.34,24.3,24.31,149800.0,16.1409,16.1608,16.1343,16.1409,149800.0
2007-07-30 15:00:00,24.31,24.41,24.28,24.35,373400.0,16.1409,16.2073,16.121,16.1675,373400.0
2007-07-30 15:10:00,24.35,24.38,24.33,24.34,354400.0,16.1675,16.1874,16.1542,16.1608,354400.0
2007-07-30 15:20:00,24.34,24.36,24.29,24.32,350400.0,16.1608,16.1741,16.1276,16.1476,350400.0
2007-07-30 15:30:00,24.32,24.38,24.31,24.38,442300.0,16.1476,16.1874,16.1409,16.1874,442300.0
2007-07-30 15:40:00,24.37,24.42,24.27,24.3,584100.0,16.1808,16.214,16.1144,16.1343,584100.0
2007-07-30 15:50:00,24.3,24.33,24.22,24.31,542000.0,16.1343,16.1542,16.0812,16.1409,542000.0
2007-07-31 09:30:00,24.73,24.74,24.4,24.43,687200.0,16.4198,16.4264,16.2007,16.2206,687200.0
2007-07-31 09:40:00,24.49,24.59,24.43,24.47,380600.0,16.2604,16.3268,16.2206,16.2472,380600.0
2007-07-31 09:50:00,24.47,24.5,24.3,24.32,335700.0,16.2472,16.2671,16.1343,16.1476,335700.0
2007-07-31 10:00:00,24.32,24.45,24.3,24.38,444100.0,16.1476,16.2339,16.1343,16.1874,444100.0
2007-07-31 10:10:00,24.38,24.42,24.16,24.21,355900.0,16.1874,16.214,16.0413,16.0745,355900.0
2007-07-31 10:20:00,24.22,24.33,24.21,24.22,408900.0,16.0812,16.1542,16.0745,16.0812,408900.0
2007-07-31 10:30:00,24.22,24.24,24.05,24.15,365800.0,16.0812,16.0944,15.9683,16.0347,365800.0
2007-07-31 10:40:00,24.14,24.15,24.06,24.11,399800.0,16.028,16.0347,15.9749,16.0081,399800.0
2007-07-31 10:50:00,24.11,24.21,24.09,24.13,236400.0,16.0081,16.0745,15.9949,16.0214,236400.0
2007-07-31 11:00:00,24.12,24.15,24.09,24.13,283200.0,16.0148,16.0347,15.9949,16.0214,283200.0
2007-07-31 11:10:00,24.13,24.13,24.09,24.1,147100.0,16.0214,16.0214,15.9949,16.0015,147100.0
2007-07-31 11:20:00,24.11,24.16,24.09,24.15,218300.0,16.0081,16.0413,15.9949,16.0347,218300.0
2007-07-31 11:30:00,24.15,24.18,24.13,24.13,203800.0,16.0347,16.0546,16.0214,16.0214,203800.0
2007-07-31 11:40:00,24.12,24.19,24.11,24.18,224300.0,16.0148,16.0612,16.0081,16.0546,224300.0
2007-07-31 11:50:00,24.18,24.2,24.12,24.12,202400.0,16.0546,16.0679,16.0148,16.0148,202400.0
2007-07-31 12:00:00,24.12,24.16,24.11,24.11,438900.0,16.0148,16.0413,16.0081,16.0081,438900.0
2007-07-31 12:10:00,24.12,24.15,24.08,24.1,437800.0,16.0148,16.0347,15.9882,16.0015,437800.0
2007-07-31 12:20:00,24.1,24.16,24.09,24.15,710100.0,16.0015,16.0413,15.9949,16.0347,710100.0
2007-07-31 12:30:00,24.14,24.16,24.11,24.14,221200.0,16.028,16.0413,16.0081,16.028,221200.0
2007-07-31 12:40:00,24.14,24.19,24.13,24.18,124400.0,16.028,16.0612,16.0214,16.0546,124400.0
2007-07-31 12:50:00,24.17,24.19,24.14,24.16,99300.0,16.048,16.0612,16.028,16.0413,99300.0
2007-07-31 13:00:00,24.15,24.18,24.11,24.11,176900.0,16.0347,16.0546,16.0081,16.0081,176900.0
2007-07-31 13:10:00,24.11,24.18,24.11,24.14,324400.0,16.0081,16.0546,16.0081,16.028,324400.0
2007-07-31 13:20:00,24.14,24.16,24.1,24.12,226600.0,16.028,16.0413,16.0015,16.0148,226600.0
2007-07-31 13:30:00,24.12,24.14,24.1,24.12,198200.0,16.0148,16.028,16.0015,16.0148,198200.0
2007-07-31 13:40:00,24.13,24.15,24.09,24.12,281600.0,16.0214,16.0347,15.9949,16.0148,281600.0
2007-07-31 13:50:00,24.12,24.13,24.04,24.08,495300.0,16.0148,16.0214,15.9617,15.9882,495300.0
2007-07-31 14:00:00,24.09,24.15,24.08,24.11,262800.0,15.9949,16.0347,15.9882,16.0081,262800.0
2007-07-31 14:10:00,24.11,24.18,24.1,24.17,365400.0,16.0081,16.0546,16.0015,16.048,365400.0
2007-07-31 14:20:00,24.17,24.18,24.09,24.11,475400.0,16.048,16.0546,15.9949,16.0081,475400.0
2007-07-31 14:30:00,24.11,24.12,24.01,24.05,482700.0,16.0081,16.0148,15.9417,15.9683,482700.0
2007-07-31 14:40:00,24.06,24.11,24.02,24.07,424800.0,15.9749,16.0081,15.9484,15.9816,424800.0
2007-07-31 14:50:00,24.08,24.09,24.02,24.04,326100.0,15.9882,15.9949,15.9484,15.9617,326100.0
2007-07-31 15:00:00,24.04,24.07,24.0,24.03,406800.0,15.9617,15.9816,15.9351,15.955,406800.0
2007-07-31 15:10:00,24.02,24.03,23.98,24.0,462700.0,15.9484,15.955,15.9218,15.9351,462700.0
2007-07-31 15:20:00,24.0,24.04,23.96,23.96,515600.0,15.9351,15.9617,15.9085,15.9085,515600.0
2007-07-31 15:30:00,23.97,24.01,23.89,23.93,633000.0,15.9152,15.9417,15.8621,15.8886,633000.0
2007-07-31 15:40:00,23.92,23.96,23.8,23.9,803900.0,15.882,15.9085,15.8023,15.8687,803900.0
2007-07-31 15:50:00,23.91,23.94,23.81,23.81,800900.0,15.8753,15.8953,15.8089,15.8089,800900.0
2007-08-01 09:30:00,23.79,24.23,23.7,24.18,865300.0,15.7957,16.0878,15.7359,16.0546,865300.0
2007-08-01 09:40:00,24.18,24.2,23.98,24.0,647200.0,16.0546,16.0679,15.9218,15.9351,647200.0
2007-08-01 09:50:00,23.99,24.01,23.9,23.93,1033500.0,15.9285,15.9417,15.8687,15.8886,1033500.0
2007-08-01 10:00:00,23.92,24.02,23.87,23.95,997200.0,15.882,15.9484,15.8488,15.9019,997200.0
2007-08-01 10:10:00,23.96,24.05,23.93,24.02,534200.0,15.9085,15.9683,15.8886,15.9484,534200.0
2007-08-01 10:20:00,24.02,24.07,23.96,24.02,356200.0,15.9484,15.9816,15.9085,15.9484,356200.0
2007-08-01 10:30:00,24.02,24.04,23.79,23.81,407300.0,15.9484,15.9617,15.7957,15.8089,407300.0
2007-08-01 10:40:00,23.81,23.85,23.69,23.75,518300.0,15.8089,15.8355,15.7293,15.7691,518300.0
2007-08-01 10:50:00,23.77,23.85,23.64,23.66,377700.0,15.7824,15.8355,15.6961,15.7093,377700.0
2007-08-01 11:00:00,23.66,23.82,23.63,23.76,535800.0,15.7093,15.8156,15.6894,15.7757,535800.0
2007-08-01 11:10:00,23.77,23.9,23.77,23.89,404300.0,15.7824,15.8687,15.7824,15.8621,404300.0
2007-08-01 11:20:00,23.89,23.89,23.76,23.76,231800.0,15.8621,15.8621,15.7757,15.7757,231800.0
2007-08-01 11:30:00,23.78,23.91,23.77,23.88,273400.0,15.789,15.8753,15.7824,15.8554,273400.0
2007-08-01 11:40:00,23.87,23.91,23.83,23.85,172900.0,15.8488,15.8753,15.8222,15.8355,172900.0
2007-08-01 11:50:00,23.86,23.9,23.81,23.87,324200.0,15.8421,15.8687,15.8089,15.8488,324200.0
2007-08-01 12:00:00,23.86,23.92,23.82,23.92,219300.0,15.8421,15.882,15.8156,15.882,219300.0
2007-08-01 12:10:00,23.92,24.0,23.9,23.99,238600.0,15.882,15.9351,15.8687,15.9285,238600.0
2007-08-01 12:20:00,23.99,24.0,23.96,24.0,162400.0,15.9285,15.9351,15.9085,15.9351,162400.0
2007-08-01 12:30:00,24.0,24.03,23.85,24.01,316700.0,15.9351,15.955,15.8355,15.9417,316700.0
2007-08-01 12:40:00,24.01,24.02,23.98,24.0,150200.0,15.9417,15.9484,15.9218,15.9351,150200.0
2007-08-01 12:50:00,24.0,24.01,23.9,23.99,180900.0,15.9351,15.9417,15.8687,15.9285,180900.0
2007-08-01 13:00:00,23.99,24.02,23.89,23.9,334700.0,15.9285,15.9484,15.8621,15.8687,334700.0
2007-08-01 13:10:00,23.9,23.92,23.79,23.83,349800.0,15.8687,15.882,15.7957,15.8222,349800.0
2007-08-01 13:20:00,23.83,23.88,23.77,23.87,175500.0,15.8222,15.8554,15.7824,15.8488,175500.0
2007-08-01 13:30:00,23.88,23.92,23.83,23.85,130500.0,15.8554,15.882,15.8222,15.8355,130500.0
2007-08-01 13:40:00,23.86,23.92,23.75,23.82,282800.0,15.8421,15.882,15.7691,15.8156,282800.0
2007-08-01 13:50:00,23.83,23.89,23.8,23.88,130200.0,15.8222,15.8621,15.8023,15.8554,130200.0
2007-08-01 14:00:00,23.87,23.93,23.85,23.91,177400.0,15.8488,15.8886,15.8355,15.8753,177400.0
2007-08-01 14:10:00,23.91,23.92,23.81,23.85,189900.0,15.8753,15.882,15.8089,15.8355,189900.0
2007-08-01 14:20:00,23.85,23.9,23.74,23.76,251000.0,15.8355,15.8687,15.7625,15.7757,251000.0
2007-08-01 14:30:00,23.77,23.79,23.7,23.73,329500.0,15.7824,15.7957,15.7359,15.7558,329500.0
2007-08-01 14:40:00,23.73,23.77,23.65,23.73,304600.0,15.7558,15.7824,15.7027,15.7558,304600.0
2007-08-01 14:50:00,23.73,23.76,23.63,23.7,294900.0,15.7558,15.7757,15.6894,15.7359,294900.0
2007-08-01 15:00:00,23.7,23.75,23.63,23.68,423600.0,15.7359,15.7691,15.6894,15.7226,423600.0
2007-08-01 15:10:00,23.68,23.68,23.6,23.63,617000.0,15.7226,15.7226,15.6695,15.6894,617000.0
2007-08-01 15:20:00,23.62,23.66,23.59,23.63,456400.0,15.6828,15.7093,15.6629,15.6894,456400.0
2007-08-01 15:30:00,23.63,23.8,23.62,23.8,421600.0,15.6894,15.8023,15.6828,15.8023,421600.0
2007-08-01 15:40:00,23.8,24.0,23.77,23.95,797500.0,15.8023,15.9351,15.7824,15.9019,797500.0
2007-08-01 15:50:00,23.95,24.25,23.94,24.22,875300.0,15.9019,16.1011,15.8953,16.0812,875300.0
2007-08-02 09:30:00,24.39,24.4,24.23,24.39,566400.0,16.194,16.2007,16.0878,16.194,566400.0
2007-08-02 09:40:00,24.39,24.51,24.39,24.48,652800.0,16.194,16.2737,16.194,16.2538,652800.0
2007-08-02 09:50:00,24.47,24.54,24.26,24.4,530700.0,16.2472,16.2936,16.1077,16.2007,530700.0
2007-08-02 10:00:00,24.4,24.41,24.13,24.19,592700.0,16.2007,16.2073,16.0214,16.0612,592700.0
2007-08-02 10:10:00,24.19,24.26,24.08,24.08,518700.0,16.0612,16.1077,15.9882,15.9882,518700.0
2007-08-02 10:20:00,24.08,24.14,23.9,23.97,472700.0,15.9882,16.028,15.8687,15.9152,472700.0
2007-08-02 10:30:00,23.97,24.08,23.95,24.0,414100.0,15.9152,15.9882,15.9019,15.9351,414100.0
2007-08-02 10:40:00,24.0,24.02,23.92,23.93,308100.0,15.9351,15.9484,15.882,15.8886,308100.0
2007-08-02 10:50:00,23.93,23.98,23.89,23.94,265100.0,15.8886,15.9218,15.8621,15.8953,265100.0
2007-08-02 11:00:00,23.94,23.95,23.87,23.87,676400.0,15.8953,15.9019,15.8488,15.8488,676400.0
2007-08-02 11:10:00,23.87,23.91,23.82,23.88,290100.0,15.8488,15.8753,15.8156,15.8554,290100.0
2007-08-02 11:20:00,23.88,24.0,23.88,23.99,363100.0,15.8554,15.9351,15.8554,15.9285,363100.0
2007-08-02 11:30:00,23.99,24.08,23.96,23.99,380500.0,15.9285,15.9882,15.9085,15.9285,380500.0
2007-08-02 11:40:00,23.98,24.06,23.95,24.05,232500.0,15.9218,15.9749,15.9019,15.9683,232500.0
2007-08-02 11:50:00,24.06,24.18,24.05,24.14,475700.0,15.9749,16.0546,15.9683,16.028,475700.0
2007-08-02 12:00:00,24.14,24.16,24.06,24.12,245600.0,16.028,16.0413,15.9749,16.0148,245600.0
2007-08-02 12:10:00,24.12,24.15,24.04,24.05,241500.0,16.0148,16.0347,15.9617,15.9683,241500.0
2007-08-02 12:20:00,24.04,24.07,23.96,24.01,375700.0,15.9617,15.9816,15.9085,15.9417,375700.0
2007-08-02 12:30:00,24.0,24.04,23.97,24.04,270000.0,15.9351,15.9617,15.9152,15.9617,270000.0
2007-08-02 12:40:00,24.04,24.08,23.97,24.0,166600.0,15.9617,15.9882,15.9152,15.9351,166600.0
2007-08-02 12:50:00,24.0,24.02,23.98,23.99,227700.0,15.9351,15.9484,15.9218,15.9285,227700.0
2007-08-02 13:00:00,23.99,24.02,23.88,23.9,683400.0,15.9285,15.9484,15.8554,15.8687,683400.0
2007-08-02 13:10:00,23.91,23.95,23.8,23.9,336100.0,15.8753,15.9019,15.8023,15.8687,336100.0
2007-08-02 13:20:00,23.9,23.9,23.83,23.86,251800.0,15.8687,15.8687,15.8222,15.8421,251800.0
2007-08-02 13:30:00,23.86,23.93,23.85,23.91,402800.0,15.8421,15.8886,15.8355,15.8753,402800.0
2007-08-02 13:40:00,23.91,23.95,23.85,23.85,203400.0,15.8753,15.9019,15.8355,15.8355,203400.0
2007-08-02 13:50:00,23.85,23.89,23.85,23.86,459900.0,15.8355,15.8621,15.8355,15.8421,459900.0
2007-08-02 14:00:00,23.86,23.98,23.86,23.92,303900.0,15.8421,15.9218,15.8421,15.882,303900.0
2007-08-02 14:10:00,23.92,23.93,23.83,23.85,465000.0,15.882,15.8886,15.8222,15.8355,465000.0
2007-08-02 14:20:00,23.86,23.91,23.85,23.86,198700.0,15.8421,15.8753,15.8355,15.8421,198700.0
2007-08-02 14:30:00,23.86,23.91,23.85,23.85,208600.0,15.8421,15.8753,15.8355,15.8355,208600.0
2007-08-02 14:40:00,23.85,23.87,23.83,23.86,265100.0,15.8355,15.8488,15.8222,15.8421,265100.0
2007-08-02 14:50:00,23.87,23.91,23.85,23.9,503500.0,15.8488,15.8753,15.8355,15.8687,503500.0
2007-08-02 15:00:00,23.9,24.06,23.88,24.03,627700.0,15.8687,15.9749,15.8554,15.955,627700.0
2007-08-02 15:10:00,24.04,24.05,23.99,24.01,377200.0,15.9617,15.9683,15.9285,15.9417,377200.0
2007-08-02 15:20:00,24.01,24.19,24.01,24.18,616200.0,15.9417,16.0612,15.9417,16.0546,616200.0
2007-08-02 15:30:00,24.18,24.18,24.01,24.07,755100.0,16.0546,16.0546,15.9417,15.9816,755100.0
2007-08-02 15:40:00,24.07,24.08,23.99,24.07,612700.0,15.9816,15.9882,15.9285,15.9816,612700.0
2007-08-02 15:50:00,24.07,24.1,24.03,24.05,696100.0,15.9816,16.0015,15.955,15.9683,696100.0
2007-08-03 09:30:00,24.07,24.08,23.82,23.86,530400.0,15.9816,15.9882,15.8156,15.8421,530400.0
2007-08-03 09:40:00,23.85,24.0,23.85,23.93,588900.0,15.8355,15.9351,15.8355,15.8886,588900.0
2007-08-03 09:50:00,23.94,23.97,23.83,23.87,367700.0,15.8953,15.9152,15.8222,15.8488,367700.0
2007-08-03 10:00:00,23.87,23.87,23.66,23.82,810700.0,15.8488,15.8488,15.7093,15.8156,810700.0
2007-08-03 10:10:00,23.82,23.94,23.81,23.93,520800.0,15.8156,15.8953,15.8089,15.8886,520800.0
2007-08-03 10:20:00,23.93,24.02,23.91,23.96,448100.0,15.8886,15.9484,15.8753,15.9085,448100.0
2007-08-03 10:30:00,23.96,24.01,23.88,23.91,505400.0,15.9085,15.9417,15.8554,15.8753,505400.0
2007-08-03 10:40:00,23.91,23.96,23.84,23.96,333500.0,15.8753,15.9085,15.8289,15.9085,333500.0
2007-08-03 10:50:00,23.96,24.02,23.95,23.99,252500.0,15.9085,15.9484,15.9019,15.9285,252500.0
2007-08-03 11:00:00,23.99,24.07,23.96,23.96,480900.0,15.9285,15.9816,15.9085,15.9085,480900.0
2007-08-03 11:10:00,23.96,24.01,23.87,23.93,300200.0,15.9085,15.9417,15.8488,15.8886,300200.0
2007-08-03 11:20:00,23.94,23.95,23.86,23.95,129400.0,15.8953,15.9019,15.8421,15.9019,129400.0
2007-08-03 11:30:00,23.95,23.95,23.87,23.94,165400.0,15.9019,15.9019,15.8488,15.8953,165400.0
2007-08-03 11:40:00,23.94,24.0,23.91,23.99,157600.0,15.8953,15.9351,15.8753,15.9285,157600.0
2007-08-03 11:50:00,23.99,24.01,23.92,23.99,193200.0,15.9285,15.9417,15.882,15.9285,193200.0
2007-08-03 12:00:00,23.98,24.02,23.93,24.0,286700.0,15.9218,15.9484,15.8886,15.9351,286700.0
2007-08-03 12:10:00,24.01,24.05,23.98,24.0,274700.0,15.9417,15.9683,15.9218,15.9351,274700.0
2007-08-03 12:20:00,24.01,24.02,23.97,23.99,116600.0,15.9417,15.9484,15.9152,15.9285,116600.0
2007-08-03 12:30:00,23.99,24.03,23.98,23.99,199600.0,15.9285,15.955,15.9218,15.9285,199600.0
2007-08-03 12:40:00,23.99,24.0,23.88,23.95,162300.0,15.9285,15.9351,15.8554,15.9019,162300.0
2007-08-03 12:50:00,23.96,24.03,23.93,23.96,225000.0,15.9085,15.955,15.8886,15.9085,225000.0
2007-08-03 13:00:00,23.96,24.01,23.94,24.0,339600.0,15.9085,15.9417,15.8953,15.9351,339600.0
2007-08-03 13:10:00,24.01,24.01,23.93,23.96,223900.0,15.9417,15.9417,15.8886,15.9085,223900.0
2007-08-03 13:20:00,23.97,24.01,23.95,23.97,106500.0,15.9152,15.9417,15.9019,15.9152,106500.0
2007-08-03 13:30:00,23.97,24.0,23.94,23.97,122600.0,15.9152,15.9351,15.8953,15.9152,122600.0
2007-08-03 13:40:00,23.97,24.01,23.96,24.0,207700.0,15.9152,15.9417,15.9085,15.9351,207700.0
2007-08-03 13:50:00,24.0,24.1,24.0,24.05,239800.0,15.9351,16.0015,15.9351,15.9683,239800.0
2007-08-03 14:00:00,24.05,24.1,24.02,24.02,255000.0,15.9683,16.0015,15.9484,15.9484,255000.0
2007-08-03 14:10:00,24.02,24.02,23.9,23.94,222500.0,15.9484,15.9484,15.8687,15.8953,222500.0
2007-08-03 14:20:00,23.94,23.96,23.85,23.85,276700.0,15.8953,15.9085,15.8355,15.8355,276700.0
2007-08-03 14:30:00,23.85,23.94,23.85,23.9,304200.0,15.8355,15.8953,15.8355,15.8687,304200.0
2007-08-03 14:40:00,23.9,23.92,23.83,23.83,366000.0,15.8687,15.882,15.8222,15.8222,366000.0
2007-08-03 14:50:00,23.84,23.84,23.76,23.77,422400.0,15.8289,15.8289,15.7757,15.7824,422400.0
2007-08-03 15:00:00,23.77,23.8,23.68,23.69,426000.0,15.7824,15.8023,15.7226,15.7293,426000.0
2007-08-03 15:10:00,23.69,23.77,23.68,23.74,491500.0,15.7293,15.7824,15.7226,15.7625,491500.0
2007-08-03 15:20:00,23.73,23.74,23.66,23.71,587000.0,15.7558,15.7625,15.7093,15.7425,587000.0
2007-08-03 15:30:00,23.71,23.76,23.63,23.65,674200.0,15.7425,15.7757,15.6894,15.7027,674200.0
2007-08-03 15:40:00,23.65,23.74,23.6,23.7,532900.0,15.7027,15.7625,15.6695,15.7359,532900.0
2007-08-03 15:50:00,23.69,23.73,23.54,23.55,703600.0,15.7293,15.7558,15.6297,15.6363,703600.0
2007-08-06 09:30:00,23.69,23.84,23.41,23.51,871600.0,15.7293,15.8289,15.5434,15.6098,871600.0
2007-08-06 09:40:00,23.51,23.54,23.18,23.21,721500.0,15.6098,15.6297,15.3906,15.4106,721500.0
2007-08-06 09:50:00,23.2,23.35,23.07,23.13,1198700.0,15.4039,15.5035,15.3176,15.3574,1198700.0
2007-08-06 10:00:00,23.14,23.17,23.06,23.09,860600.0,15.3641,15.384,15.311,15.3309,860600.0
2007-08-06 10:10:00,23.09,23.14,23.03,23.06,1024900.0,15.3309,15.3641,15.2911,15.311,1024900.0
2007-08-06 10:20:00,23.06,23.09,22.8,22.85,1072400.0,15.311,15.3309,15.1383,15.1715,1072400.0
2007-08-06 10:30:00,22.85,22.95,22.83,22.88,430500.0,15.1715,15.2379,15.1583,15.1915,430500.0
2007-08-06 10:40:00,22.88,22.9,22.79,22.83,502600.0,15.1915,15.2047,15.1317,15.1583,502600.0
2007-08-06 10:50:00,22.83,22.88,22.79,22.8,573900.0,15.1583,15.1915,15.1317,15.1383,573900.0
2007-08-06 11:00:00,22.81,22.83,22.71,22.76,861500.0,15.145,15.1583,15.0786,15.1118,861500.0
2007-08-06 11:10:00,22.75,22.76,22.66,22.69,654000.0,15.1051,15.1118,15.0454,15.0653,654000.0
2007-08-06 11:20:00,22.68,22.78,22.67,22.78,707000.0,15.0587,15.1251,15.052,15.1251,707000.0
2007-08-06 11:30:00,22.78,22.89,22.77,22.86,592700.0,15.1251,15.1981,15.1184,15.1782,592700.0
2007-08-06 11:40:00,22.85,22.92,22.85,22.89,576300.0,15.1715,15.218,15.1715,15.1981,576300.0
2007-08-06 11:50:00,22.89,22.9,22.84,22.85,396500.0,15.1981,15.2047,15.1649,15.1715,396500.0
2007-08-06 12:00:00,22.85,22.86,22.64,22.77,987400.0,15.1715,15.1782,15.0321,15.1184,987400.0
2007-08-06 12:10:00,22.77,22.77,22.66,22.66,292300.0,15.1184,15.1184,15.0454,15.0454,292300.0
2007-08-06 12:20:00,22.66,22.73,22.65,22.7,366700.0,15.0454,15.0919,15.0387,15.0719,366700.0
2007-08-06 12:30:00,22.7,22.75,22.68,22.72,469700.0,15.0719,15.1051,15.0587,15.0852,469700.0
2007-08-06 12:40:00,22.73,22.76,22.69,22.74,479200.0,15.0919,15.1118,15.0653,15.0985,479200.0
2007-08-06 12:50:00,22.75,22.86,22.74,22.84,588600.0,15.1051,15.1782,15.0985,15.1649,588600.0
2007-08-06 13:00:00,22.85,22.86,22.73,22.73,486800.0,15.1715,15.1782,15.0919,15.0919,486800.0
2007-08-06 13:10:00,22.73,22.74,22.65,22.66,571900.0,15.0919,15.0985,15.0387,15.0454,571900.0
2007-08-06 13:20:00,22.65,22.66,22.56,22.62,523400.0,15.0387,15.0454,14.979,15.0188,523400.0
2007-08-06 13:30:00,22.62,22.75,22.62,22.65,562900.0,15.0188,15.1051,15.0188,15.0387,562900.0
2007-08-06 13:40:00,22.65,22.68,22.59,22.59,427800.0,15.0387,15.0587,14.9989,14.9989,427800.0
2007-08-06 13:50:00,22.6,22.6,22.44,22.46,688200.0,15.0055,15.0055,14.8993,14.9126,688200.0
2007-08-06 14:00:00,22.46,22.77,22.45,22.71,578600.0,14.9126,15.1184,14.906,15.0786,578600.0
2007-08-06 14:10:00,22.7,22.73,22.58,22.7,331400.0,15.0719,15.0919,14.9923,15.0719,331400.0
2007-08-06 14:20:00,22.7,22.72,22.65,22.7,483000.0,15.0719,15.0852,15.0387,15.0719,483000.0
2007-08-06 14:30:00,22.71,22.8,22.69,22.79,579100.0,15.0786,15.1383,15.0653,15.1317,579100.0
2007-08-06 14:40:00,22.79,22.87,22.77,22.87,699300.0,15.1317,15.1848,15.1184,15.1848,699300.0
2007-08-06 14:50:00,22.87,22.89,22.78,22.86,542800.0,15.1848,15.1981,15.1251,15.1782,542800.0
2007-08-06 15:00:00,22.85,22.94,22.85,22.94,405500.0,15.1715,15.2313,15.1715,15.2313,405500.0
2007-08-06 15:10:00,22.94,23.15,22.93,23.14,1025500.0,15.2313,15.3707,15.2247,15.3641,1025500.0
2007-08-06 15:20:00,23.14,23.23,23.09,23.23,880400.0,15.3641,15.4238,15.3309,15.4238,880400.0
2007-08-06 15:30:00,23.23,23.33,23.15,23.21,842300.0,15.4238,15.4902,15.3707,15.4106,842300.0
2007-08-06 15:40:00,23.2,23.32,23.2,23.31,1055900.0,15.4039,15.4836,15.4039,15.477,1055900.0
2007-08-06 15:50:00,23.32,23.37,23.29,23.36,1148600.0,15.4836,15.5168,15.4637,15.5102,1148600.0
2007-08-07 09:30:00,23.2,23.35,23.12,23.3,353300.0,15.4039,15.5035,15.3508,15.4703,353300.0
2007-08-07 09:40:00,23.3,23.63,23.28,23.62,568800.0,15.4703,15.6894,15.457,15.6828,568800.0
2007-08-07 09:50:00,23.62,23.63,23.44,23.5,454200.0,15.6828,15.6894,15.5633,15.6031,454200.0
2007-08-07 10:00:00,23.49,23.54,23.48,23.48,430300.0,15.5965,15.6297,15.5898,15.5898,430300.0
2007-08-07 10:10:00,23.48,23.48,23.2,23.21,468100.0,15.5898,15.5898,15.4039,15.4106,468100.0
2007-08-07 10:20:00,23.2,23.21,23.03,23.08,717100.0,15.4039,15.4106,15.2911,15.3242,717100.0
2007-08-07 10:30:00,23.08,23.09,22.9,22.97,462300.0,15.3242,15.3309,15.2047,15.2512,462300.0
2007-08-07 10:40:00,22.97,22.98,22.87,22.96,374100.0,15.2512,15.2579,15.1848,15.2446,374100.0
2007-08-07 10:50:00,22.97,23.06,22.96,23.06,342800.0,15.2512,15.311,15.2446,15.311,342800.0
2007-08-07 11:00:00,23.06,23.16,23.05,23.1,355700.0,15.311,15.3774,15.3043,15.3375,355700.0
2007-08-07 11:10:00,23.1,23.19,23.1,23.12,266800.0,15.3375,15.3973,15.3375,15.3508,266800.0
2007-08-07 11:20:00,23.11,23.12,23.03,23.04,253700.0,15.3442,15.3508,15.2911,15.2977,253700.0
2007-08-07 11:30:00,23.04,23.06,22.96,22.98,354700.0,15.2977,15.311,15.2446,15.2579,354700.0
2007-08-07 11:40:00,22.99,23.1,22.98,23.05,247900.0,15.2645,15.3375,15.2579,15.3043,247900.0
2007-08-07 11:50:00,23.06,23.08,23.0,23.01,225200.0,15.311,15.3242,15.2711,15.2778,225200.0
2007-08-07 12:00:00,23.01,23.07,22.97,23.02,210000.0,15.2778,15.3176,15.2512,15.2844,210000.0
2007-08-07 12:10:00,23.02,23.05,22.94,22.94,237500.0,15.2844,15.3043,15.2313,15.2313,237500.0
2007-08-07 12:20:00,22.94,23.03,22.91,23.0,327700.0,15.2313,15.2911,15.2114,15.2711,327700.0
2007-08-07 12:30:00,22.99,23.01,22.9,22.93,341800.0,15.2645,15.2778,15.2047,15.2247,341800.0
2007-08-07 12:40:00,22.93,22.96,22.9,22.94,250000.0,15.2247,15.2446,15.2047,15.2313,250000.0
2007-08-07 12:50:00,22.94,22.99,22.91,22.96,291000.0,15.2313,15.2645,15.2114,15.2446,291000.0
2007-08-07 13:00:00,22.95,23.0,22.93,23.0,287600.0,15.2379,15.2711,15.2247,15.2711,287600.0
2007-08-07 13:10:00,23.0,23.0,22.92,22.94,198100.0,15.2711,15.2711,15.218,15.2313,198100.0
2007-08-07 13:20:00,22.94,22.95,22.92,22.94,175700.0,15.2313,15.2379,15.218,15.2313,175700.0
2007-08-07 13:30:00,22.93,22.95,22.91,22.94,225900.0,15.2247,15.2379,15.2114,15.2313,225900.0
2007-08-07 13:40:00,22.94,22.95,22.9,22.95,294500.0,15.2313,15.2379,15.2047,15.2379,294500.0
2007-08-07 13:50:00,22.94,22.95,22.88,22.9,397100.0,15.2313,15.2379,15.1915,15.2047,397100.0
2007-08-07 14:00:00,22.9,22.95,22.86,22.91,268400.0,15.2047,15.2379,15.1782,15.2114,268400.0
2007-08-07 14:10:00,22.91,23.05,22.79,22.8,852700.0,15.2114,15.3043,15.1317,15.1383,852700.0
2007-08-07 14:20:00,22.79,22.96,22.71,22.79,795100.0,15.1317,15.2446,15.0786,15.1317,795100.0
2007-08-07 14:30:00,22.77,22.85,22.72,22.84,458900.0,15.1184,15.1715,15.0852,15.1649,458900.0
2007-08-07 14:40:00,22.84,22.95,22.79,22.89,508200.0,15.1649,15.2379,15.1317,15.1981,508200.0
2007-08-07 14:50:00,22.89,23.03,22.86,23.02,619400.0,15.1981,15.2911,15.1782,15.2844,619400.0
2007-08-07 15:00:00,23.02,23.23,23.02,23.14,718000.0,15.2844,15.4238,15.2844,15.3641,718000.0
2007-08-07 15:10:00,23.14,23.14,22.92,23.08,1217200.0,15.3641,15.3641,15.218,15.3242,1217200.0
2007-08-07 15:20:00,23.09,23.15,23.04,23.13,395900.0,15.3309,15.3707,15.2977,15.3574,395900.0
2007-08-07 15:30:00,23.13,23.36,23.12,23.34,704900.0,15.3574,15.5102,15.3508,15.4969,704900.0
2007-08-07 15:40:00,23.33,23.35,23.2,23.2,625600.0,15.4902,15.5035,15.4039,15.4039,625600.0
2007-08-07 15:50:00,23.2,23.25,23.19,23.2,765400.0,15.4039,15.4371,15.3973,15.4039,765400.0
2007-08-08 09:30:00,23.41,23.97,23.41,23.96,1114900.0,15.5434,15.9152,15.5434,15.9085,1114900.0
2007-08-08 09:40:00,23.96,24.0,23.85,23.96,747800.0,15.9085,15.9351,15.8355,15.9085,747800.0
2007-08-08 09:50:00,23.96,23.96,23.7,23.73,644500.0,15.9085,15.9085,15.7359,15.7558,644500.0
2007-08-08 10:00:00,23.73,23.86,23.67,23.72,465800.0,15.7558,15.8421,15.716,15.7492,465800.0
2007-08-08 10:10:00,23.73,23.75,23.64,23.75,302700.0,15.7558,15.7691,15.6961,15.7691,302700.0
2007-08-08 10:20:00,23.75,23.77,23.68,23.7,338700.0,15.7691,15.7824,15.7226,15.7359,338700.0
2007-08-08 10:30:00,23.7,23.87,23.68,23.85,374700.0,15.7359,15.8488,15.7226,15.8355,374700.0
2007-08-08 10:40:00,23.86,24.01,23.85,23.96,530800.0,15.8421,15.9417,15.8355,15.9085,530800.0
2007-08-08 10:50:00,23.95,24.01,23.91,24.01,652900.0,15.9019,15.9417,15.8753,15.9417,652900.0
2007-08-08 11:00:00,24.0,24.01,23.8,23.9,374300.0,15.9351,15.9417,15.8023,15.8687,374300.0
2007-08-08 11:10:00,23.9,23.96,23.76,23.77,476900.0,15.8687,15.9085,15.7757,15.7824,476900.0
2007-08-08 11:20:00,23.76,23.79,23.7,23.76,198900.0,15.7757,15.7957,15.7359,15.7757,198900.0
2007-08-08 11:30:00,23.76,23.79,23.72,23.73,479000.0,15.7757,15.7957,15.7492,15.7558,479000.0
2007-08-08 11:40:00,23.73,23.75,23.64,23.68,252800.0,15.7558,15.7691,15.6961,15.7226,252800.0
2007-08-08 11:50:00,23.68,23.68,23.58,23.58,265200.0,15.7226,15.7226,15.6562,15.6562,265200.0
2007-08-08 12:00:00,23.59,23.59,23.47,23.55,398200.0,15.6629,15.6629,15.5832,15.6363,398200.0
2007-08-08 12:10:00,23.55,23.55,23.5,23.52,204100.0,15.6363,15.6363,15.6031,15.6164,204100.0
2007-08-08 12:20:00,23.53,23.55,23.48,23.5,402500.0,15.623,15.6363,15.5898,15.6031,402500.0
2007-08-08 12:30:00,23.51,23.55,23.5,23.55,334900.0,15.6098,15.6363,15.6031,15.6363,334900.0
2007-08-08 12:40:00,23.55,23.56,23.46,23.53,447900.0,15.6363,15.643,15.5766,15.623,447900.0
2007-08-08 12:50:00,23.53,23.67,23.52,23.67,410200.0,15.623,15.716,15.6164,15.716,410200.0
2007-08-08 13:00:00,23.67,23.76,23.64,23.68,776400.0,15.716,15.7757,15.6961,15.7226,776400.0
2007-08-08 13:10:00,23.68,23.84,23.57,23.58,558600.0,15.7226,15.8289,15.6496,15.6562,558600.0
2007-08-08 13:20:00,23.61,23.72,23.55,23.71,651700.0,15.6761,15.7492,15.6363,15.7425,651700.0
2007-08-08 13:30:00,23.71,23.77,23.69,23.75,362600.0,15.7425,15.7824,15.7293,15.7691,362600.0
2007-08-08 13:40:00,23.74,23.75,23.65,23.65,414100.0,15.7625,15.7691,15.7027,15.7027,414100.0
2007-08-08 13:50:00,23.65,23.75,23.65,23.75,303400.0,15.7027,15.7691,15.7027,15.7691,303400.0
2007-08-08 14:00:00,23.75,23.76,23.69,23.74,508300.0,15.7691,15.7757,15.7293,15.7625,508300.0
2007-08-08 14:10:00,23.73,23.85,23.73,23.85,473500.0,15.7558,15.8355,15.7558,15.8355,473500.0
2007-08-08 14:20:00,23.85,23.95,23.84,23.94,505300.0,15.8355,15.9019,15.8289,15.8953,505300.0
2007-08-08 14:30:00,23.94,23.95,23.87,23.89,383500.0,15.8953,15.9019,15.8488,15.8621,383500.0
2007-08-08 14:40:00,23.89,23.9,23.82,23.82,294800.0,15.8621,15.8687,15.8156,15.8156,294800.0
2007-08-08 14:50:00,23.82,23.82,23.69,23.73,362100.0,15.8156,15.8156,15.7293,15.7558,362100.0
2007-08-08 15:00:00,23.72,23.79,23.71,23.76,587300.0,15.7492,15.7957,15.7425,15.7757,587300.0
2007-08-08 15:10:00,23.76,23.81,23.74,23.81,689700.0,15.7757,15.8089,15.7625,15.8089,689700.0
2007-08-08 15:20:00,23.81,23.91,23.78,23.83,813500.0,15.8089,15.8753,15.789,15.8222,813500.0
2007-08-08 15:30:00,23.83,23.84,23.7,23.78,636500.0,15.8222,15.8289,15.7359,15.789,636500.0
2007-08-08 15:40:00,23.78,23.88,23.74,23.84,920800.0,15.789,15.8554,15.7625,15.8289,920800.0
2007-08-08 15:50:00,23.84,24.0,23.83,24.0,979900.0,15.8289,15.9351,15.8222,15.9351,979900.0
2007-08-09 09:30:00,23.68,23.9,23.67,23.81,586700.0,15.7226,15.8687,15.716,15.8089,586700.0
2007-08-09 09:40:00,23.8,23.84,23.56,23.61,992600.0,15.8023,15.8289,15.643,15.6761,992600.0
2007-08-09 09:50:00,23.6,23.75,23.53,23.61,1012800.0,15.6695,15.7691,15.623,15.6761,1012800.0
2007-08-09 10:00:00,23.61,23.76,23.6,23.69,744600.0,15.6761,15.7757,15.6695,15.7293,744600.0
2007-08-09 10:10:00,23.7,23.97,23.66,23.93,711900.0,15.7359,15.9152,15.7093,15.8886,711900.0
2007-08-09 10:20:00,23.93,23.94,23.77,23.85,429700.0,15.8886,15.8953,15.7824,15.8355,429700.0
2007-08-09 10:30:00,23.85,24.0,23.82,23.9,574700.0,15.8355,15.9351,15.8156,15.8687,574700.0
2007-08-09 10:40:00,23.9,23.94,23.82,23.85,342900.0,15.8687,15.8953,15.8156,15.8355,342900.0
2007-08-09 10:50:00,23.84,23.86,23.78,23.85,327300.0,15.8289,15.8421,15.789,15.8355,327300.0
2007-08-09 11:00:00,23.85,23.86,23.8,23.82,428900.0,15.8355,15.8421,15.8023,15.8156,428900.0
2007-08-09 11:10:00,23.83,23.96,23.83,23.88,422900.0,15.8222,15.9085,15.8222,15.8554,422900.0
2007-08-09 11:20:00,23.89,23.92,23.8,23.83,315600.0,15.8621,15.882,15.8023,15.8222,315600.0
2007-08-09 11:30:00,23.83,23.85,23.8,23.81,320800.0,15.8222,15.8355,15.8023,15.8089,320800.0
2007-08-09 11:40:00,23.8,23.84,23.78,23.83,191500.0,15.8023,15.8289,15.789,15.8222,191500.0
2007-08-09 11:50:00,23.83,23.84,23.79,23.82,279800.0,15.8222,15.8289,15.7957,15.8156,279800.0
2007-08-09 12:00:00,23.82,23.84,23.73,23.75,307400.0,15.8156,15.8289,15.7558,15.7691,307400.0
2007-08-09 12:10:00,23.74,23.8,23.73,23.8,233200.0,15.7625,15.8023,15.7558,15.8023,233200.0
2007-08-09 12:20:00,23.8,23.82,23.76,23.79,282300.0,15.8023,15.8156,15.7757,15.7957,282300.0
2007-08-09 12:30:00,23.79,23.8,23.74,23.74,182100.0,15.7957,15.8023,15.7625,15.7625,182100.0
2007-08-09 12:40:00,23.75,23.77,23.66,23.72,214800.0,15.7691,15.7824,15.7093,15.7492,214800.0
2007-08-09 12:50:00,23.71,23.82,23.67,23.8,280100.0,15.7425,15.8156,15.716,15.8023,280100.0
2007-08-09 13:00:00,23.79,23.8,23.67,23.72,359000.0,15.7957,15.8023,15.716,15.7492,359000.0
2007-08-09 13:10:00,23.71,23.71,23.23,23.25,905200.0,15.7425,15.7425,15.4238,15.4371,905200.0
2007-08-09 13:20:00,23.25,23.38,23.09,23.37,438000.0,15.4371,15.5234,15.3309,15.5168,438000.0
2007-08-09 13:30:00,23.38,23.43,23.37,23.39,269400.0,15.5234,15.5566,15.5168,15.5301,269400.0
2007-08-09 13:40:00,23.39,23.43,23.33,23.4,436000.0,15.5301,15.5566,15.4902,15.5367,436000.0
2007-08-09 13:50:00,23.4,23.43,23.36,23.4,466200.0,15.5367,15.5566,15.5102,15.5367,466200.0
2007-08-09 14:00:00,23.39,23.4,23.35,23.38,316300.0,15.5301,15.5367,15.5035,15.5234,316300.0
2007-08-09 14:10:00,23.37,23.4,23.27,23.36,264800.0,15.5168,15.5367,15.4504,15.5102,264800.0
2007-08-09 14:20:00,23.36,23.43,23.29,23.3,309200.0,15.5102,15.5566,15.4637,15.4703,309200.0
2007-08-09 14:30:00,23.29,23.39,23.16,23.39,282700.0,15.4637,15.5301,15.3774,15.5301,282700.0
2007-08-09 14:40:00,23.39,23.62,23.35,23.45,368200.0,15.5301,15.6828,15.5035,15.5699,368200.0
2007-08-09 14:50:00,23.46,23.58,23.35,23.49,372100.0,15.5766,15.6562,15.5035,15.5965,372100.0
2007-08-09 15:00:00,23.49,23.66,23.47,23.65,329600.0,15.5965,15.7093,15.5832,15.7027,329600.0
2007-08-09 15:10:00,23.65,23.73,23.47,23.6,732600.0,15.7027,15.7558,15.5832,15.6695,732600.0
2007-08-09 15:20:00,23.59,23.64,23.45,23.53,475000.0,15.6629,15.6961,15.5699,15.623,475000.0
2007-08-09 15:30:00,23.53,23.68,23.53,23.56,442600.0,15.623,15.7226,15.623,15.643,442600.0
2007-08-09 15:40:00,23.55,24.0,23.53,23.75,787900.0,15.6363,15.9351,15.623,15.7691,787900.0
2007-08-09 15:50:00,23.75,23.77,23.58,23.6,655300.0,15.7691,15.7824,15.6562,15.6695,655300.0
2007-08-10 09:30:00,23.36,23.59,23.18,23.25,379100.0,15.5102,15.6629,15.3906,15.4371,379100.0
2007-08-10 09:40:00,23.26,23.39,23.1,23.15,684700.0,15.4438,15.5301,15.3375,15.3707,684700.0
2007-08-10 09:50:00,23.15,23.26,23.1,23.17,696800.0,15.3707,15.4438,15.3375,15.384,696800.0
2007-08-10 10:00:00,23.18,23.2,23.1,23.2,476100.0,15.3906,15.4039,15.3375,15.4039,476100.0
2007-08-10 10:10:00,23.2,23.2,23.02,23.03,827900.0,15.4039,15.4039,15.2844,15.2911,827900.0
2007-08-10 10:20:00,23.03,23.08,22.8,22.85,645800.0,15.2911,15.3242,15.1383,15.1715,645800.0
2007-08-10 10:30:00,22.85,22.85,22.53,22.72,819200.0,15.1715,15.1715,14.9591,15.0852,819200.0
2007-08-10 10:40:00,22.72,22.89,22.67,22.82,455200.0,15.0852,15.1981,15.052,15.1516,455200.0
2007-08-10 10:50:00,22.82,22.9,22.75,22.83,474300.0,15.1516,15.2047,15.1051,15.1583,474300.0
2007-08-10 11:00:00,22.83,23.05,22.78,22.89,709100.0,15.1583,15.3043,15.1251,15.1981,709100.0
2007-08-10 11:10:00,22.89,23.0,22.78,22.98,412800.0,15.1981,15.2711,15.1251,15.2579,412800.0
2007-08-10 11:20:00,22.97,23.01,22.92,23.0,462300.0,15.2512,15.2778,15.218,15.2711,462300.0
2007-08-10 11:30:00,23.01,23.02,22.98,23.0,605900.0,15.2778,15.2844,15.2579,15.2711,605900.0
2007-08-10 11:40:00,22.99,23.03,22.94,23.0,478800.0,15.2645,15.2911,15.2313,15.2711,478800.0
2007-08-10 11:50:00,23.01,23.22,22.99,23.22,883200.0,15.2778,15.4172,15.2645,15.4172,883200.0
2007-08-10 12:00:00,23.22,23.37,23.13,23.33,574500.0,15.4172,15.5168,15.3574,15.4902,574500.0
2007-08-10 12:10:00,23.33,23.84,23.31,23.75,786100.0,15.4902,15.8289,15.477,15.7691,786100.0
2007-08-10 12:20:00,23.74,23.96,23.66,23.87,617500.0,15.7625,15.9085,15.7093,15.8488,617500.0
2007-08-10 12:30:00,23.86,23.88,23.51,23.54,657700.0,15.8421,15.8554,15.6098,15.6297,657700.0
2007-08-10 12:40:00,23.53,23.54,23.41,23.48,281900.0,15.623,15.6297,15.5434,15.5898,281900.0
2007-08-10 12:50:00,23.48,23.57,23.42,23.43,366500.0,15.5898,15.6496,15.55,15.5566,366500.0
2007-08-10 13:00:00,23.43,23.53,23.41,23.53,238700.0,15.5566,15.623,15.5434,15.623,238700.0
2007-08-10 13:10:00,23.53,23.65,23.52,23.64,292900.0,15.623,15.7027,15.6164,15.6961,292900.0
2007-08-10 13:20:00,23.63,23.82,23.45,23.57,595100.0,15.6894,15.8156,15.5699,15.6496,595100.0
2007-08-10 13:30:00,23.48,23.65,23.41,23.43,322800.0,15.5898,15.7027,15.5434,15.5566,322800.0
2007-08-10 13:40:00,23.43,23.53,23.32,23.32,323400.0,15.5566,15.623,15.4836,15.4836,323400.0
2007-08-10 13:50:00,23.33,23.65,23.31,23.61,500800.0,15.4902,15.7027,15.477,15.6761,500800.0
2007-08-10 14:00:00,23.61,23.86,23.52,23.83,379300.0,15.6761,15.8421,15.6164,15.8222,379300.0
2007-08-10 14:10:00,23.81,23.85,23.49,23.71,768100.0,15.8089,15.8355,15.5965,15.7425,768100.0
2007-08-10 14:20:00,23.72,23.85,23.5,23.65,375000.0,15.7492,15.8355,15.6031,15.7027,375000.0
2007-08-10 14:30:00,23.65,23.74,23.57,23.58,281200.0,15.7027,15.7625,15.6496,15.6562,281200.0
2007-08-10 14:40:00,23.58,23.6,23.5,23.54,339200.0,15.6562,15.6695,15.6031,15.6297,339200.0
2007-08-10 14:50:00,23.54,23.55,23.45,23.48,240400.0,15.6297,15.6363,15.5699,15.5898,240400.0
2007-08-10 15:00:00,23.48,23.54,23.45,23.52,391800.0,15.5898,15.6297,15.5699,15.6164,391800.0
2007-08-10 15:10:00,23.51,23.52,23.31,23.32,539000.0,15.6098,15.6164,15.477,15.4836,539000.0
2007-08-10 15:20:00,23.31,23.55,23.25,23.54,704500.0,15.477,15.6363,15.4371,15.6297,704500.0
2007-08-10 15:30:00,23.54,23.71,23.49,23.61,759100.0,15.6297,15.7425,15.5965,15.6761,759100.0
2007-08-10 15:40:00,23.6,23.62,23.41,23.43,661700.0,15.6695,15.6828,15.5434,15.5566,661700.0
2007-08-10 15:50:00,23.42,23.56,23.39,23.47,1033800.0,15.55,15.643,15.5301,15.5832,1033800.0
2007-08-13 09:30:00,24.09,24.3,23.9,23.98,1242000.0,15.9949,16.1343,15.8687,15.9218,1242000.0
2007-08-13 09:40:00,24.01,24.1,23.87,23.92,684300.0,15.9417,16.0015,15.8488,15.882,684300.0
2007-08-13 09:50:00,23.93,23.95,23.69,23.79,579600.0,15.8886,15.9019,15.7293,15.7957,579600.0
2007-08-13 10:00:00,23.78,23.95,23.77,23.93,607800.0,15.789,15.9019,15.7824,15.8886,607800.0
2007-08-13 10:10:00,23.94,23.95,23.86,23.92,319700.0,15.8953,15.9019,15.8421,15.882,319700.0
2007-08-13 10:20:00,23.92,23.99,23.89,23.97,485000.0,15.882,15.9285,15.8621,15.9152,485000.0
2007-08-13 10:30:00,23.97,23.98,23.88,23.9,277200.0,15.9152,15.9218,15.8554,15.8687,277200.0
2007-08-13 10:40:00,23.9,23.96,23.86,23.96,284500.0,15.8687,15.9085,15.8421,15.9085,284500.0
2007-08-13 10:50:00,23.96,23.96,23.81,23.85,293900.0,15.9085,15.9085,15.8089,15.8355,293900.0
2007-08-13 11:00:00,23.85,23.85,23.76,23.76,197500.0,15.8355,15.8355,15.7757,15.7757,197500.0
2007-08-13 11:10:00,23.76,23.9,23.76,23.9,286000.0,15.7757,15.8687,15.7757,15.8687,286000.0
2007-08-13 11:20:00,23.9,24.0,23.9,23.98,244100.0,15.8687,15.9351,15.8687,15.9218,244100.0
2007-08-13 11:30:00,23.99,24.02,23.95,23.99,318000.0,15.9285,15.9484,15.9019,15.9285,318000.0
2007-08-13 11:40:00,24.0,24.07,23.99,24.05,215800.0,15.9351,15.9816,15.9285,15.9683,215800.0
2007-08-13 11:50:00,24.05,24.07,23.96,23.99,320200.0,15.9683,15.9816,15.9085,15.9285,320200.0
2007-08-13 12:00:00,24.0,24.0,23.91,23.99,142900.0,15.9351,15.9351,15.8753,15.9285,142900.0
2007-08-13 12:10:00,24.0,24.01,23.97,23.97,200900.0,15.9351,15.9417,15.9152,15.9152,200900.0
2007-08-13 12:20:00,23.98,23.99,23.89,23.9,226400.0,15.9218,15.9285,15.8621,15.8687,226400.0
2007-08-13 12:30:00,23.9,23.9,23.83,23.84,176200.0,15.8687,15.8687,15.8222,15.8289,176200.0
2007-08-13 12:40:00,23.84,23.86,23.75,23.78,205800.0,15.8289,15.8421,15.7691,15.789,205800.0
2007-08-13 12:50:00,23.78,23.79,23.76,23.78,179500.0,15.789,15.7957,15.7757,15.789,179500.0
2007-08-13 13:00:00,23.78,23.79,23.72,23.78,267700.0,15.789,15.7957,15.7492,15.789,267700.0
2007-08-13 13:10:00,23.78,23.78,23.73,23.74,143300.0,15.789,15.789,15.7558,15.7625,143300.0
2007-08-13 13:20:00,23.74,23.75,23.61,23.68,334900.0,15.7625,15.7691,15.6761,15.7226,334900.0
2007-08-13 13:30:00,23.69,23.79,23.66,23.78,254200.0,15.7293,15.7957,15.7093,15.789,254200.0
2007-08-13 13:40:00,23.77,23.8,23.75,23.77,168700.0,15.7824,15.8023,15.7691,15.7824,168700.0
2007-08-13 13:50:00,23.76,23.82,23.72,23.81,118300.0,15.7757,15.8156,15.7492,15.8089,118300.0
2007-08-13 14:00:00,23.81,23.81,23.72,23.74,244000.0,15.8089,15.8089,15.7492,15.7625,244000.0
2007-08-13 14:10:00,23.74,23.75,23.7,23.71,129600.0,15.7625,15.7691,15.7359,15.7425,129600.0
2007-08-13 14:20:00,23.72,23.76,23.71,23.74,270100.0,15.7492,15.7757,15.7425,15.7625,270100.0
2007-08-13 14:30:00,23.75,23.75,23.71,23.71,188300.0,15.7691,15.7691,15.7425,15.7425,188300.0
2007-08-13 14:40:00,23.72,23.73,23.68,23.69,241200.0,15.7492,15.7558,15.7226,15.7293,241200.0
2007-08-13 14:50:00,23.69,23.7,23.66,23.66,336900.0,15.7293,15.7359,15.7093,15.7093,336900.0
2007-08-13 15:00:00,23.66,23.69,23.62,23.68,262300.0,15.7093,15.7293,15.6828,15.7226,262300.0
2007-08-13 15:10:00,23.68,23.7,23.6,23.67,289400.0,15.7226,15.7359,15.6695,15.716,289400.0
2007-08-13 15:20:00,23.67,23.7,23.59,23.69,285700.0,15.716,15.7359,15.6629,15.7293,285700.0
2007-08-13 15:30:00,23.69,23.73,23.66,23.71,532100.0,15.7293,15.7558,15.7093,15.7425,532100.0
2007-08-13 15:40:00,23.71,23.72,23.65,23.69,625900.0,15.7425,15.7492,15.7027,15.7293,625900.0
2007-08-13 15:50:00,23.69,23.7,23.62,23.67,702500.0,15.7293,15.7359,15.6828,15.716,702500.0
2007-08-14 09:30:00,23.92,23.99,23.81,23.85,487600.0,15.882,15.9285,15.8089,15.8355,487600.0
2007-08-14 09:40:00,23.86,23.96,23.83,23.9,387500.0,15.8421,15.9085,15.8222,15.8687,387500.0
2007-08-14 09:50:00,23.9,23.92,23.84,23.9,248500.0,15.8687,15.882,15.8289,15.8687,248500.0
2007-08-14 10:00:00,23.9,23.91,23.78,23.78,410400.0,15.8687,15.8753,15.789,15.789,410400.0
2007-08-14 10:10:00,23.79,23.79,23.54,23.59,819200.0,15.7957,15.7957,15.6297,15.6629,819200.0
2007-08-14 10:20:00,23.57,23.68,23.53,23.63,342300.0,15.6496,15.7226,15.623,15.6894,342300.0
2007-08-14 10:30:00,23.63,23.67,23.6,23.67,180100.0,15.6894,15.716,15.6695,15.716,180100.0
2007-08-14 10:40:00,23.67,23.81,23.65,23.79,738300.0,15.716,15.8089,15.7027,15.7957,738300.0
2007-08-14 10:50:00,23.8,23.81,23.65,23.75,365000.0,15.8023,15.8089,15.7027,15.7691,365000.0
2007-08-14 11:00:00,23.74,23.77,23.5,23.53,382900.0,15.7625,15.7824,15.6031,15.623,382900.0
2007-08-14 11:10:00,23.53,23.54,23.46,23.49,327700.0,15.623,15.6297,15.5766,15.5965,327700.0
2007-08-14 11:20:00,23.49,23.49,23.42,23.48,190700.0,15.5965,15.5965,15.55,15.5898,190700.0
2007-08-14 11:30:00,23.48,23.5,23.43,23.48,245300.0,15.5898,15.6031,15.5566,15.5898,245300.0
2007-08-14 11:40:00,23.48,23.5,23.43,23.47,191700.0,15.5898,15.6031,15.5566,15.5832,191700.0
2007-08-14 11:50:00,23.48,23.64,23.47,23.6,281100.0,15.5898,15.6961,15.5832,15.6695,281100.0
2007-08-14 12:00:00,23.6,23.62,23.48,23.49,228300.0,15.6695,15.6828,15.5898,15.5965,228300.0
2007-08-14 12:10:00,23.5,23.63,23.48,23.63,145000.0,15.6031,15.6894,15.5898,15.6894,145000.0
2007-08-14 12:20:00,23.63,23.63,23.52,23.55,100900.0,15.6894,15.6894,15.6164,15.6363,100900.0
2007-08-14 12:30:00,23.53,23.62,23.51,23.6,91900.0,15.623,15.6828,15.6098,15.6695,91900.0
2007-08-14 12:40:00,23.59,23.65,23.55,23.62,144700.0,15.6629,15.7027,15.6363,15.6828,144700.0
2007-08-14 12:50:00,23.62,23.67,23.61,23.65,135900.0,15.6828,15.716,15.6761,15.7027,135900.0
2007-08-14 13:00:00,23.64,23.66,23.61,23.64,86200.0,15.6961,15.7093,15.6761,15.6961,86200.0
2007-08-14 13:10:00,23.64,23.64,23.52,23.59,135300.0,15.6961,15.6961,15.6164,15.6629,135300.0
2007-08-14 13:20:00,23.58,23.59,23.53,23.54,162000.0,15.6562,15.6629,15.623,15.6297,162000.0
2007-08-14 13:30:00,23.54,23.64,23.53,23.62,119800.0,15.6297,15.6961,15.623,15.6828,119800.0
2007-08-14 13:40:00,23.62,23.62,23.53,23.55,187600.0,15.6828,15.6828,15.623,15.6363,187600.0
2007-08-14 13:50:00,23.55,23.56,23.46,23.5,289400.0,15.6363,15.643,15.5766,15.6031,289400.0
2007-08-14 14:00:00,23.5,23.5,23.4,23.4,312100.0,15.6031,15.6031,15.5367,15.5367,312100.0
2007-08-14 14:10:00,23.41,23.46,23.39,23.42,181700.0,15.5434,15.5766,15.5301,15.55,181700.0
2007-08-14 14:20:00,23.42,23.5,23.42,23.49,252300.0,15.55,15.6031,15.55,15.5965,252300.0
2007-08-14 14:30:00,23.49,23.49,23.36,23.37,218600.0,15.5965,15.5965,15.5102,15.5168,218600.0
2007-08-14 14:40:00,23.37,23.46,23.35,23.43,305300.0,15.5168,15.5766,15.5035,15.5566,305300.0
2007-08-14 14:50:00,23.43,23.46,23.38,23.45,615800.0,15.5566,15.5766,15.5234,15.5699,615800.0
2007-08-14 15:00:00,23.45,23.49,23.44,23.45,197600.0,15.5699,15.5965,15.5633,15.5699,197600.0
2007-08-14 15:10:00,23.45,23.48,23.4,23.47,148600.0,15.5699,15.5898,15.5367,15.5832,148600.0
2007-08-14 15:20:00,23.47,23.57,23.44,23.46,358200.0,15.5832,15.6496,15.5633,15.5766,358200.0
2007-08-14 15:30:00,23.46,23.49,23.38,23.4,384700.0,15.5766,15.5965,15.5234,15.5367,384700.0
2007-08-14 15:40:00,23.4,23.45,23.37,23.42,319400.0,15.5367,15.5699,15.5168,15.55,319400.0
2007-08-14 15:50:00,23.41,23.43,23.34,23.34,680200.0,15.5434,15.5566,15.4969,15.4969,680200.0
2007-08-15 09:30:00,23.33,23.33,23.03,23.05,581500.0,15.4902,15.4902,15.2911,15.3043,581500.0
2007-08-15 09:40:00,23.05,23.09,22.95,23.01,808600.0,15.3043,15.3309,15.2379,15.2778,808600.0
2007-08-15 09:50:00,23.02,23.11,23.0,23.01,855400.0,15.2844,15.3442,15.2711,15.2778,855400.0
2007-08-15 10:00:00,23.03,23.13,22.83,22.88,522400.0,15.2911,15.3574,15.1583,15.1915,522400.0
2007-08-15 10:10:00,22.89,23.14,22.86,23.11,566700.0,15.1981,15.3641,15.1782,15.3442,566700.0
2007-08-15 10:20:00,23.1,23.45,23.09,23.45,534400.0,15.3375,15.5699,15.3309,15.5699,534400.0
2007-08-15 10:30:00,23.44,23.44,23.24,23.28,399300.0,15.5633,15.5633,15.4305,15.457,399300.0
2007-08-15 10:40:00,23.29,23.35,23.23,23.31,285000.0,15.4637,15.5035,15.4238,15.477,285000.0
2007-08-15 10:50:00,23.31,23.33,23.13,23.23,304600.0,15.477,15.4902,15.3574,15.4238,304600.0
2007-08-15 11:00:00,23.23,23.3,23.18,23.25,196900.0,15.4238,15.4703,15.3906,15.4371,196900.0
2007-08-15 11:10:00,23.24,23.3,23.23,23.25,202900.0,15.4305,15.4703,15.4238,15.4371,202900.0
2007-08-15 11:20:00,23.25,23.34,23.24,23.3,200000.0,15.4371,15.4969,15.4305,15.4703,200000.0
2007-08-15 11:30:00,23.29,23.31,23.18,23.18,221400.0,15.4637,15.477,15.3906,15.3906,221400.0
2007-08-15 11:40:00,23.18,23.19,23.1,23.13,195500.0,15.3906,15.3973,15.3375,15.3574,195500.0
2007-08-15 11:50:00,23.12,23.15,23.02,23.09,266700.0,15.3508,15.3707,15.2844,15.3309,266700.0
2007-08-15 12:00:00,23.09,23.14,23.04,23.11,187600.0,15.3309,15.3641,15.2977,15.3442,187600.0
2007-08-15 12:10:00,23.1,23.19,23.09,23.11,164300.0,15.3375,15.3973,15.3309,15.3442,164300.0
2007-08-15 12:20:00,23.11,23.16,23.08,23.1,143000.0,15.3442,15.3774,15.3242,15.3375,143000.0
2007-08-15 12:30:00,23.1,23.14,23.07,23.14,117800.0,15.3375,15.3641,15.3176,15.3641,117800.0
2007-08-15 12:40:00,23.13,23.25,23.09,23.19,151700.0,15.3574,15.4371,15.3309,15.3973,151700.0
2007-08-15 12:50:00,23.19,23.24,23.17,23.19,238800.0,15.3973,15.4305,15.384,15.3973,238800.0
2007-08-15 13:00:00,23.2,23.24,23.16,23.23,234800.0,15.4039,15.4305,15.3774,15.4238,234800.0
2007-08-15 13:10:00,23.23,23.24,23.19,23.2,238000.0,15.4238,15.4305,15.3973,15.4039,238000.0
2007-08-15 13:20:00,23.19,23.28,23.17,23.28,152700.0,15.3973,15.457,15.384,15.457,152700.0
2007-08-15 13:30:00,23.29,23.42,23.29,23.41,200600.0,15.4637,15.55,15.4637,15.5434,200600.0
2007-08-15 13:40:00,23.41,23.5,23.36,23.36,290300.0,15.5434,15.6031,15.5102,15.5102,290300.0
2007-08-15 13:50:00,23.36,23.44,23.32,23.35,205900.0,15.5102,15.5633,15.4836,15.5035,205900.0
2007-08-15 14:00:00,23.35,23.41,23.31,23.41,235500.0,15.5035,15.5434,15.477,15.5434,235500.0
2007-08-15 14:10:00,23.41,23.41,23.24,23.39,318500.0,15.5434,15.5434,15.4305,15.5301,318500.0
2007-08-15 14:20:00,23.39,23.43,23.35,23.37,219100.0,15.5301,15.5566,15.5035,15.5168,219100.0
2007-08-15 14:30:00,23.37,23.4,23.35,23.36,278300.0,15.5168,15.5367,15.5035,15.5102,278300.0
2007-08-15 14:40:00,23.36,23.39,23.18,23.24,389500.0,15.5102,15.5301,15.3906,15.4305,389500.0
2007-08-15 14:50:00,23.18,23.29,23.14,23.16,357000.0,15.3906,15.4637,15.3641,15.3774,357000.0
2007-08-15 15:00:00,23.16,23.21,23.06,23.08,466900.0,15.3774,15.4106,15.311,15.3242,466900.0
2007-08-15 15:10:00,23.09,23.11,23.0,23.07,321300.0,15.3309,15.3442,15.2711,15.3176,321300.0
2007-08-15 15:20:00,23.07,23.13,23.0,23.0,334200.0,15.3176,15.3574,15.2711,15.2711,334200.0
2007-08-15 15:30:00,23.01,23.06,22.91,22.95,436700.0,15.2778,15.311,15.2114,15.2379,436700.0
2007-08-15 15:40:00,22.96,23.1,22.92,23.08,467500.0,15.2446,15.3375,15.218,15.3242,467500.0
2007-08-15 15:50:00,23.07,23.08,22.93,22.94,708800.0,15.3176,15.3242,15.2247,15.2313,708800.0
2007-08-16 09:30:00,22.7,22.92,22.6,22.78,555600.0,15.0719,15.218,15.0055,15.1251,555600.0
2007-08-16 09:40:00,22.78,22.84,22.66,22.7,355300.0,15.1251,15.1649,15.0454,15.0719,355300.0
2007-08-16 09:50:00,22.7,22.7,22.46,22.52,662500.0,15.0719,15.0719,14.9126,14.9524,662500.0
2007-08-16 10:00:00,22.52,22.55,22.21,22.33,1178100.0,14.9524,14.9723,14.7466,14.8263,1178100.0
2007-08-16 10:10:00,22.33,22.38,22.29,22.29,665400.0,14.8263,14.8595,14.7997,14.7997,665400.0
2007-08-16 10:20:00,22.28,22.3,22.05,22.27,1020400.0,14.7931,14.8064,14.6404,14.7864,1020400.0
2007-08-16 10:30:00,22.27,22.28,22.09,22.25,814100.0,14.7864,14.7931,14.6669,14.7732,814100.0
2007-08-16 10:40:00,22.25,22.35,22.22,22.24,466400.0,14.7732,14.8396,14.7532,14.7665,466400.0
2007-08-16 10:50:00,22.24,22.36,22.21,22.21,475600.0,14.7665,14.8462,14.7466,14.7466,475600.0
2007-08-16 11:00:00,22.21,22.3,22.12,22.3,495800.0,14.7466,14.8064,14.6868,14.8064,495800.0
2007-08-16 11:10:00,22.29,22.37,22.27,22.29,368800.0,14.7997,14.8528,14.7864,14.7997,368800.0
2007-08-16 11:20:00,22.28,22.28,22.2,22.26,322000.0,14.7931,14.7931,14.74,14.7798,322000.0
2007-08-16 11:30:00,22.26,22.3,22.22,22.22,424900.0,14.7798,14.8064,14.7532,14.7532,424900.0
2007-08-16 11:40:00,22.22,22.27,22.19,22.22,412100.0,14.7532,14.7864,14.7333,14.7532,412100.0
2007-08-16 11:50:00,22.22,22.23,22.1,22.13,468200.0,14.7532,14.7599,14.6736,14.6935,468200.0
2007-08-16 12:00:00,22.13,22.13,21.95,21.95,616500.0,14.6935,14.6935,14.574,14.574,616500.0
2007-08-16 12:10:00,21.95,21.98,21.83,21.91,507900.0,14.574,14.5939,14.4943,14.5474,507900.0
2007-08-16 12:20:00,21.91,22.01,21.65,21.76,645300.0,14.5474,14.6138,14.3748,14.4478,645300.0
2007-08-16 12:30:00,21.75,21.95,21.74,21.81,542700.0,14.4412,14.574,14.4345,14.481,542700.0
2007-08-16 12:40:00,21.8,21.84,21.47,21.6,692800.0,14.4744,14.5009,14.2553,14.3416,692800.0
2007-08-16 12:50:00,21.6,21.72,21.53,21.63,390000.0,14.3416,14.4213,14.2951,14.3615,390000.0
2007-08-16 13:00:00,21.63,21.75,21.51,21.64,491900.0,14.3615,14.4412,14.2818,14.3681,491900.0
2007-08-16 13:10:00,21.64,21.95,21.62,21.94,326800.0,14.3681,14.574,14.3549,14.5673,326800.0
2007-08-16 13:20:00,21.93,21.97,21.78,21.82,456700.0,14.5607,14.5873,14.4611,14.4877,456700.0
2007-08-16 13:30:00,21.81,21.89,21.66,21.85,518900.0,14.481,14.5341,14.3814,14.5076,518900.0
2007-08-16 13:40:00,21.85,21.9,21.57,21.66,558600.0,14.5076,14.5408,14.3217,14.3814,558600.0
2007-08-16 13:50:00,21.66,21.99,21.65,21.93,591900.0,14.3814,14.6005,14.3748,14.5607,591900.0
2007-08-16 14:00:00,21.93,22.05,21.8,21.94,626400.0,14.5607,14.6404,14.4744,14.5673,626400.0
2007-08-16 14:10:00,21.95,22.16,21.85,22.14,528900.0,14.574,14.7134,14.5076,14.7001,528900.0
2007-08-16 14:20:00,22.14,22.17,21.94,22.03,538600.0,14.7001,14.72,14.5673,14.6271,538600.0
2007-08-16 14:30:00,22.03,22.13,21.86,21.98,566300.0,14.6271,14.6935,14.5142,14.5939,566300.0
2007-08-16 14:40:00,21.98,22.1,21.92,22.0,454800.0,14.5939,14.6736,14.5541,14.6072,454800.0
2007-08-16 14:50:00,22.0,22.09,21.99,22.08,391300.0,14.6072,14.6669,14.6005,14.6603,391300.0
2007-08-16 15:00:00,22.08,22.08,21.78,21.79,408900.0,14.6603,14.6603,14.4611,14.4677,408900.0
2007-08-16 15:10:00,21.79,21.93,21.66,21.89,558800.0,14.4677,14.5607,14.3814,14.5341,558800.0
2007-08-16 15:20:00,21.88,22.0,21.85,21.97,399900.0,14.5275,14.6072,14.5076,14.5873,399900.0
2007-08-16 15:30:00,21.97,22.09,21.9,21.92,848200.0,14.5873,14.6669,14.5408,14.5541,848200.0
2007-08-16 15:40:00,21.92,22.65,21.91,22.6,1506800.0,14.5541,15.0387,14.5474,15.0055,1506800.0
2007-08-16 15:50:00,22.61,22.63,22.45,22.55,1503500.0,15.0122,15.0255,14.906,14.9723,1503500.0
2007-08-17 09:30:00,23.1,23.31,23.06,23.23,1607300.0,15.3375,15.477,15.311,15.4238,1607300.0
2007-08-17 09:40:00,23.23,23.3,23.07,23.12,1285900.0,15.4238,15.4703,15.3176,15.3508,1285900.0
2007-08-17 09:50:00,23.1,23.16,23.0,23.07,737600.0,15.3375,15.3774,15.2711,15.3176,737600.0
2007-08-17 10:00:00,23.06,23.09,23.0,23.03,542900.0,15.311,15.3309,15.2711,15.2911,542900.0
2007-08-17 10:10:00,23.02,23.05,22.62,22.75,878700.0,15.2844,15.3043,15.0188,15.1051,878700.0
2007-08-17 10:20:00,22.74,22.74,22.55,22.64,523200.0,15.0985,15.0985,14.9723,15.0321,523200.0
2007-08-17 10:30:00,22.64,22.78,22.62,22.72,445100.0,15.0321,15.1251,15.0188,15.0852,445100.0
2007-08-17 10:40:00,22.73,22.73,22.51,22.55,313200.0,15.0919,15.0919,14.9458,14.9723,313200.0
2007-08-17 10:50:00,22.55,22.69,22.52,22.68,336900.0,14.9723,15.0653,14.9524,15.0587,336900.0
2007-08-17 11:00:00,22.68,22.83,22.61,22.69,367800.0,15.0587,15.1583,15.0122,15.0653,367800.0
2007-08-17 11:10:00,22.69,22.77,22.66,22.74,350500.0,15.0653,15.1184,15.0454,15.0985,350500.0
2007-08-17 11:20:00,22.74,22.8,22.71,22.72,253400.0,15.0985,15.1383,15.0786,15.0852,253400.0
2007-08-17 11:30:00,22.73,22.95,22.72,22.9,413500.0,15.0919,15.2379,15.0852,15.2047,413500.0
2007-08-17 11:40:00,22.91,22.93,22.81,22.83,234900.0,15.2114,15.2247,15.145,15.1583,234900.0
2007-08-17 11:50:00,22.83,22.9,22.72,22.78,192700.0,15.1583,15.2047,15.0852,15.1251,192700.0
2007-08-17 12:00:00,22.78,22.81,22.67,22.68,309100.0,15.1251,15.145,15.052,15.0587,309100.0
2007-08-17 12:10:00,22.69,22.8,22.69,22.76,255500.0,15.0653,15.1383,15.0653,15.1118,255500.0
2007-08-17 12:20:00,22.76,22.78,22.65,22.75,304300.0,15.1118,15.1251,15.0387,15.1051,304300.0
2007-08-17 12:30:00,22.75,22.84,22.72,22.72,220700.0,15.1051,15.1649,15.0852,15.0852,220700.0
2007-08-17 12:40:00,22.72,22.84,22.71,22.8,186500.0,15.0852,15.1649,15.0786,15.1383,186500.0
2007-08-17 12:50:00,22.8,22.89,22.78,22.87,282100.0,15.1383,15.1981,15.1251,15.1848,282100.0
2007-08-17 13:00:00,22.87,23.03,22.86,22.98,366800.0,15.1848,15.2911,15.1782,15.2579,366800.0
2007-08-17 13:10:00,22.98,23.15,22.96,23.14,235100.0,15.2579,15.3707,15.2446,15.3641,235100.0
2007-08-17 13:20:00,23.13,23.15,22.99,23.0,222700.0,15.3574,15.3707,15.2645,15.2711,222700.0
2007-08-17 13:30:00,23.01,23.02,22.96,23.0,162300.0,15.2778,15.2844,15.2446,15.2711,162300.0
2007-08-17 13:40:00,23.0,23.09,22.97,23.06,329600.0,15.2711,15.3309,15.2512,15.311,329600.0
2007-08-17 13:50:00,23.05,23.09,23.0,23.08,220100.0,15.3043,15.3309,15.2711,15.3242,220100.0
2007-08-17 14:00:00,23.07,23.12,23.0,23.11,418400.0,15.3176,15.3508,15.2711,15.3442,418400.0
2007-08-17 14:10:00,23.12,23.19,23.08,23.16,445900.0,15.3508,15.3973,15.3242,15.3774,445900.0
2007-08-17 14:20:00,23.16,23.22,23.1,23.15,409800.0,15.3774,15.4172,15.3375,15.3707,409800.0
2007-08-17 14:30:00,23.16,23.2,23.1,23.17,283500.0,15.3774,15.4039,15.3375,15.384,283500.0
2007-08-17 14:40:00,23.17,23.21,23.08,23.11,317900.0,15.384,15.4106,15.3242,15.3442,317900.0
2007-08-17 14:50:00,23.11,23.14,23.05,23.07,355500.0,15.3442,15.3641,15.3043,15.3176,355500.0
2007-08-17 15:00:00,23.06,23.13,23.04,23.13,531700.0,15.311,15.3574,15.2977,15.3574,531700.0
2007-08-17 15:10:00,23.14,23.15,23.1,23.14,463800.0,15.3641,15.3707,15.3375,15.3641,463800.0
2007-08-17 15:20:00,23.14,23.15,23.03,23.04,453000.0,15.3641,15.3707,15.2911,15.2977,453000.0
2007-08-17 15:30:00,23.05,23.1,22.99,23.06,539800.0,15.3043,15.3375,15.2645,15.311,539800.0
2007-08-17 15:40:00,23.06,23.11,23.02,23.02,772700.0,15.311,15.3442,15.2844,15.2844,772700.0
2007-08-17 15:50:00,23.02,23.03,22.9,22.98,1196700.0,15.2844,15.2911,15.2047,15.2579,1196700.0
2007-08-20 09:30:00,23.23,23.41,23.21,23.23,422300.0,15.4238,15.5434,15.4106,15.4238,422300.0
2007-08-20 09:40:00,23.23,23.25,23.05,23.05,401500.0,15.4238,15.4371,15.3043,15.3043,401500.0
2007-08-20 09:50:00,23.06,23.13,23.05,23.11,353300.0,15.311,15.3574,15.3043,15.3442,353300.0
2007-08-20 10:00:00,23.11,23.21,23.07,23.18,454100.0,15.3442,15.4106,15.3176,15.3906,454100.0
2007-08-20 10:10:00,23.18,23.35,23.17,23.32,434200.0,15.3906,15.5035,15.384,15.4836,434200.0
2007-08-20 10:20:00,23.32,23.36,23.14,23.14,394500.0,15.4836,15.5102,15.3641,15.3641,394500.0
2007-08-20 10:30:00,23.14,23.26,23.07,23.25,270400.0,15.3641,15.4438,15.3176,15.4371,270400.0
2007-08-20 10:40:00,23.24,23.31,23.21,23.24,298300.0,15.4305,15.477,15.4106,15.4305,298300.0
2007-08-20 10:50:00,23.24,23.26,23.13,23.19,269200.0,15.4305,15.4438,15.3574,15.3973,269200.0
2007-08-20 11:00:00,23.19,23.19,22.99,23.11,451800.0,15.3973,15.3973,15.2645,15.3442,451800.0
2007-08-20 11:10:00,23.11,23.23,23.1,23.15,318100.0,15.3442,15.4238,15.3375,15.3707,318100.0
2007-08-20 11:20:00,23.16,23.24,23.12,23.23,271400.0,15.3774,15.4305,15.3508,15.4238,271400.0
2007-08-20 11:30:00,23.23,23.25,23.21,23.23,308300.0,15.4238,15.4371,15.4106,15.4238,308300.0
2007-08-20 11:40:00,23.24,23.24,23.22,23.22,207700.0,15.4305,15.4305,15.4172,15.4172,207700.0
2007-08-20 11:50:00,23.23,23.23,23.15,23.16,266000.0,15.4238,15.4238,15.3707,15.3774,266000.0
2007-08-20 12:00:00,23.15,23.16,23.09,23.09,212500.0,15.3707,15.3774,15.3309,15.3309,212500.0
2007-08-20 12:10:00,23.09,23.11,23.03,23.07,351200.0,15.3309,15.3442,15.2911,15.3176,351200.0
2007-08-20 12:20:00,23.06,23.2,23.05,23.18,286700.0,15.311,15.4039,15.3043,15.3906,286700.0
2007-08-20 12:30:00,23.18,23.19,23.13,23.17,119500.0,15.3906,15.3973,15.3574,15.384,119500.0
2007-08-20 12:40:00,23.17,23.18,23.09,23.15,198900.0,15.384,15.3906,15.3309,15.3707,198900.0
2007-08-20 12:50:00,23.14,23.16,23.09,23.09,227300.0,15.3641,15.3774,15.3309,15.3309,227300.0
2007-08-20 13:00:00,23.09,23.14,23.06,23.14,222400.0,15.3309,15.3641,15.311,15.3641,222400.0
2007-08-20 13:10:00,23.13,23.18,23.06,23.07,265100.0,15.3574,15.3906,15.311,15.3176,265100.0
2007-08-20 13:20:00,23.07,23.13,23.03,23.12,180500.0,15.3176,15.3574,15.2911,15.3508,180500.0
2007-08-20 13:30:00,23.12,23.18,23.11,23.18,176400.0,15.3508,15.3906,15.3442,15.3906,176400.0
2007-08-20 13:40:00,23.17,23.25,23.16,23.25,275900.0,15.384,15.4371,15.3774,15.4371,275900.0
2007-08-20 13:50:00,23.25,23.3,23.22,23.24,290000.0,15.4371,15.4703,15.4172,15.4305,290000.0
2007-08-20 14:00:00,23.24,23.26,23.2,23.23,253900.0,15.4305,15.4438,15.4039,15.4238,253900.0
2007-08-20 14:10:00,23.23,23.29,23.21,23.27,284500.0,15.4238,15.4637,15.4106,15.4504,284500.0
2007-08-20 14:20:00,23.27,23.34,23.26,23.34,191700.0,15.4504,15.4969,15.4438,15.4969,191700.0
2007-08-20 14:30:00,23.34,23.45,23.33,23.43,403600.0,15.4969,15.5699,15.4902,15.5566,403600.0
2007-08-20 14:40:00,23.43,23.45,23.38,23.41,264000.0,15.5566,15.5699,15.5234,15.5434,264000.0
2007-08-20 14:50:00,23.41,23.53,23.41,23.53,328800.0,15.5434,15.623,15.5434,15.623,328800.0
2007-08-20 15:00:00,23.52,23.63,23.52,23.63,441800.0,15.6164,15.6894,15.6164,15.6894,441800.0
2007-08-20 15:10:00,23.61,23.82,23.6,23.75,818800.0,15.6761,15.8156,15.6695,15.7691,818800.0
2007-08-20 15:20:00,23.74,23.85,23.66,23.76,634000.0,15.7625,15.8355,15.7093,15.7757,634000.0
2007-08-20 15:30:00,23.76,23.77,23.58,23.68,710000.0,15.7757,15.7824,15.6562,15.7226,710000.0
2007-08-20 15:40:00,23.68,23.73,23.66,23.67,699200.0,15.7226,15.7558,15.7093,15.716,699200.0
2007-08-20 15:50:00,23.66,23.68,23.54,23.62,856100.0,15.7093,15.7226,15.6297,15.6828,856100.0
2007-08-21 09:30:00,23.6,23.62,23.46,23.51,320200.0,15.6695,15.6828,15.5766,15.6098,320200.0
2007-08-21 09:40:00,23.52,23.58,23.36,23.38,405900.0,15.6164,15.6562,15.5102,15.5234,405900.0
2007-08-21 09:50:00,23.38,23.45,23.35,23.45,472100.0,15.5234,15.5699,15.5035,15.5699,472100.0
2007-08-21 10:00:00,23.45,23.51,23.28,23.28,535000.0,15.5699,15.6098,15.457,15.457,535000.0
2007-08-21 10:10:00,23.29,23.29,23.16,23.21,592400.0,15.4637,15.4637,15.3774,15.4106,592400.0
2007-08-21 10:20:00,23.21,23.31,23.09,23.27,440500.0,15.4106,15.477,15.3309,15.4504,440500.0
2007-08-21 10:30:00,23.28,23.35,23.19,23.21,399800.0,15.457,15.5035,15.3973,15.4106,399800.0
2007-08-21 10:40:00,23.21,23.26,23.17,23.18,251300.0,15.4106,15.4438,15.384,15.3906,251300.0
2007-08-21 10:50:00,23.18,23.25,23.18,23.21,111500.0,15.3906,15.4371,15.3906,15.4106,111500.0
2007-08-21 11:00:00,23.21,23.34,23.19,23.19,285600.0,15.4106,15.4969,15.3973,15.3973,285600.0
2007-08-21 11:10:00,23.18,23.22,23.14,23.17,372300.0,15.3906,15.4172,15.3641,15.384,372300.0
2007-08-21 11:20:00,23.17,23.24,23.12,23.24,276700.0,15.384,15.4305,15.3508,15.4305,276700.0
2007-08-21 11:30:00,23.24,23.35,23.16,23.28,825900.0,15.4305,15.5035,15.3774,15.457,825900.0
2007-08-21 11:40:00,23.29,23.43,23.21,23.4,386400.0,15.4637,15.5566,15.4106,15.5367,386400.0
2007-08-21 11:50:00,23.4,23.41,23.31,23.39,257400.0,15.5367,15.5434,15.477,15.5301,257400.0
2007-08-21 12:00:00,23.38,23.43,23.34,23.38,387200.0,15.5234,15.5566,15.4969,15.5234,387200.0
2007-08-21 12:10:00,23.38,23.47,23.36,23.47,223700.0,15.5234,15.5832,15.5102,15.5832,223700.0
2007-08-21 12:20:00,23.47,23.55,23.42,23.44,434000.0,15.5832,15.6363,15.55,15.5633,434000.0
2007-08-21 12:30:00,23.44,23.45,23.25,23.3,423100.0,15.5633,15.5699,15.4371,15.4703,423100.0
2007-08-21 12:40:00,23.3,23.36,23.28,23.28,185500.0,15.4703,15.5102,15.457,15.457,185500.0
2007-08-21 12:50:00,23.28,23.35,23.26,23.34,143600.0,15.457,15.5035,15.4438,15.4969,143600.0
2007-08-21 13:00:00,23.34,23.36,23.31,23.34,126700.0,15.4969,15.5102,15.477,15.4969,126700.0
2007-08-21 13:10:00,23.33,23.34,23.27,23.32,151200.0,15.4902,15.4969,15.4504,15.4836,151200.0
2007-08-21 13:20:00,23.32,23.34,23.29,23.29,100600.0,15.4836,15.4969,15.4637,15.4637,100600.0
2007-08-21 13:30:00,23.3,23.35,23.28,23.32,119900.0,15.4703,15.5035,15.457,15.4836,119900.0
2007-08-21 13:40:00,23.32,23.35,23.32,23.33,104500.0,15.4836,15.5035,15.4836,15.4902,104500.0
2007-08-21 13:50:00,23.34,23.36,23.33,23.33,125100.0,15.4969,15.5102,15.4902,15.4902,125100.0
2007-08-21 14:00:00,23.33,23.35,23.31,23.33,149300.0,15.4902,15.5035,15.477,15.4902,149300.0
2007-08-21 14:10:00,23.34,23.38,23.29,23.31,157300.0,15.4969,15.5234,15.4637,15.477,157300.0
2007-08-21 14:20:00,23.3,23.35,23.3,23.33,101000.0,15.4703,15.5035,15.4703,15.4902,101000.0
2007-08-21 14:30:00,23.33,23.36,23.26,23.28,165500.0,15.4902,15.5102,15.4438,15.457,165500.0
2007-08-21 14:40:00,23.27,23.29,23.23,23.26,175800.0,15.4504,15.4637,15.4238,15.4438,175800.0
2007-08-21 14:50:00,23.25,23.27,23.2,23.27,143800.0,15.4371,15.4504,15.4039,15.4504,143800.0
2007-08-21 15:00:00,23.27,23.35,23.26,23.34,169300.0,15.4504,15.5035,15.4438,15.4969,169300.0
2007-08-21 15:10:00,23.33,23.36,23.26,23.26,185200.0,15.4902,15.5102,15.4438,15.4438,185200.0
2007-08-21 15:20:00,23.27,23.32,23.26,23.3,167100.0,15.4504,15.4836,15.4438,15.4703,167100.0
2007-08-21 15:30:00,23.31,23.4,23.31,23.38,300200.0,15.477,15.5367,15.477,15.5234,300200.0
2007-08-21 15:40:00,23.37,23.4,23.33,23.39,294600.0,15.5168,15.5367,15.4902,15.5301,294600.0
2007-08-21 15:50:00,23.38,23.4,23.32,23.33,321300.0,15.5234,15.5367,15.4836,15.4902,321300.0
2007-08-22 09:30:00,23.69,23.86,23.65,23.78,496000.0,15.7293,15.8421,15.7027,15.789,496000.0
2007-08-22 09:40:00,23.78,23.79,23.6,23.6,435500.0,15.789,15.7957,15.6695,15.6695,435500.0
2007-08-22 09:50:00,23.61,23.62,23.52,23.54,602000.0,15.6761,15.6828,15.6164,15.6297,602000.0
2007-08-22 10:00:00,23.54,23.58,23.46,23.49,516800.0,15.6297,15.6562,15.5766,15.5965,516800.0
2007-08-22 10:10:00,23.49,23.5,23.46,23.48,330900.0,15.5965,15.6031,15.5766,15.5898,330900.0
2007-08-22 10:20:00,23.48,23.52,23.47,23.5,348100.0,15.5898,15.6164,15.5832,15.6031,348100.0
2007-08-22 10:30:00,23.5,23.6,23.47,23.57,426200.0,15.6031,15.6695,15.5832,15.6496,426200.0
2007-08-22 10:40:00,23.57,23.6,23.52,23.56,381200.0,15.6496,15.6695,15.6164,15.643,381200.0
2007-08-22 10:50:00,23.56,23.6,23.48,23.52,454000.0,15.643,15.6695,15.5898,15.6164,454000.0
2007-08-22 11:00:00,23.51,23.51,23.4,23.49,415600.0,15.6098,15.6098,15.5367,15.5965,415600.0
2007-08-22 11:10:00,23.49,23.51,23.46,23.51,245300.0,15.5965,15.6098,15.5766,15.6098,245300.0
2007-08-22 11:20:00,23.52,23.56,23.49,23.5,290800.0,15.6164,15.643,15.5965,15.6031,290800.0
2007-08-22 11:30:00,23.49,23.55,23.46,23.54,213100.0,15.5965,15.6363,15.5766,15.6297,213100.0
2007-08-22 11:40:00,23.54,23.55,23.48,23.51,190800.0,15.6297,15.6363,15.5898,15.6098,190800.0
2007-08-22 11:50:00,23.51,23.53,23.5,23.52,88500.0,15.6098,15.623,15.6031,15.6164,88500.0
2007-08-22 12:00:00,23.51,23.54,23.49,23.51,216300.0,15.6098,15.6297,15.5965,15.6098,216300.0
2007-08-22 12:10:00,23.51,23.56,23.51,23.56,258100.0,15.6098,15.643,15.6098,15.643,258100.0
2007-08-22 12:20:00,23.56,23.62,23.53,23.57,389100.0,15.643,15.6828,15.623,15.6496,389100.0
2007-08-22 12:30:00,23.58,23.58,23.47,23.49,455600.0,15.6562,15.6562,15.5832,15.5965,455600.0
2007-08-22 12:40:00,23.48,23.5,23.47,23.49,276800.0,15.5898,15.6031,15.5832,15.5965,276800.0
2007-08-22 12:50:00,23.49,23.49,23.45,23.48,134900.0,15.5965,15.5965,15.5699,15.5898,134900.0
2007-08-22 13:00:00,23.47,23.5,23.4,23.49,384500.0,15.5832,15.6031,15.5367,15.5965,384500.0
2007-08-22 13:10:00,23.49,23.51,23.47,23.49,155500.0,15.5965,15.6098,15.5832,15.5965,155500.0
2007-08-22 13:20:00,23.5,23.5,23.43,23.46,209800.0,15.6031,15.6031,15.5566,15.5766,209800.0
2007-08-22 13:30:00,23.46,23.49,23.43,23.48,219500.0,15.5766,15.5965,15.5566,15.5898,219500.0
2007-08-22 13:40:00,23.48,23.53,23.48,23.5,238300.0,15.5898,15.623,15.5898,15.6031,238300.0
2007-08-22 13:50:00,23.51,23.56,23.5,23.53,309200.0,15.6098,15.643,15.6031,15.623,309200.0
2007-08-22 14:00:00,23.53,23.55,23.49,23.5,230100.0,15.623,15.6363,15.5965,15.6031,230100.0
2007-08-22 14:10:00,23.5,23.54,23.49,23.53,235900.0,15.6031,15.6297,15.5965,15.623,235900.0
2007-08-22 14:20:00,23.53,23.53,23.46,23.47,174100.0,15.623,15.623,15.5766,15.5832,174100.0
2007-08-22 14:30:00,23.47,23.48,23.4,23.44,203200.0,15.5832,15.5898,15.5367,15.5633,203200.0
2007-08-22 14:40:00,23.44,23.51,23.44,23.49,172900.0,15.5633,15.6098,15.5633,15.5965,172900.0
2007-08-22 14:50:00,23.49,23.51,23.45,23.5,183800.0,15.5965,15.6098,15.5699,15.6031,183800.0
2007-08-22 15:00:00,23.49,23.5,23.46,23.48,185700.0,15.5965,15.6031,15.5766,15.5898,185700.0
2007-08-22 15:10:00,23.49,23.55,23.46,23.52,264800.0,15.5965,15.6363,15.5766,15.6164,264800.0
2007-08-22 15:20:00,23.52,23.58,23.49,23.52,390400.0,15.6164,15.6562,15.5965,15.6164,390400.0
2007-08-22 15:30:00,23.52,23.6,23.51,23.58,549100.0,15.6164,15.6695,15.6098,15.6562,549100.0
2007-08-22 15:40:00,23.58,23.62,23.56,23.57,524800.0,15.6562,15.6828,15.643,15.6496,524800.0
2007-08-22 15:50:00,23.56,23.6,23.51,23.58,701500.0,15.643,15.6695,15.6098,15.6562,701500.0
2007-08-23 09:30:00,23.79,23.8,23.46,23.54,525800.0,15.7957,15.8023,15.5766,15.6297,525800.0
2007-08-23 09:40:00,23.54,23.56,23.39,23.48,298200.0,15.6297,15.643,15.5301,15.5898,298200.0
2007-08-23 09:50:00,23.47,23.48,23.26,23.27,434400.0,15.5832,15.5898,15.4438,15.4504,434400.0
2007-08-23 10:00:00,23.28,23.42,23.28,23.37,241600.0,15.457,15.55,15.457,15.5168,241600.0
2007-08-23 10:10:00,23.37,23.42,23.3,23.31,201800.0,15.5168,15.55,15.4703,15.477,201800.0
2007-08-23 10:20:00,23.32,23.36,23.3,23.33,283500.0,15.4836,15.5102,15.4703,15.4902,283500.0
2007-08-23 10:30:00,23.34,23.41,23.33,23.4,313500.0,15.4969,15.5434,15.4902,15.5367,313500.0
2007-08-23 10:40:00,23.39,23.4,23.35,23.39,198800.0,15.5301,15.5367,15.5035,15.5301,198800.0
2007-08-23 10:50:00,23.39,23.42,23.35,23.36,236800.0,15.5301,15.55,15.5035,15.5102,236800.0
2007-08-23 11:00:00,23.35,23.38,23.31,23.35,309400.0,15.5035,15.5234,15.477,15.5035,309400.0
2007-08-23 11:10:00,23.35,23.39,23.31,23.38,276800.0,15.5035,15.5301,15.477,15.5234,276800.0
2007-08-23 11:20:00,23.38,23.42,23.35,23.37,344000.0,15.5234,15.55,15.5035,15.5168,344000.0
2007-08-23 11:30:00,23.37,23.4,23.35,23.36,215600.0,15.5168,15.5367,15.5035,15.5102,215600.0
2007-08-23 11:40:00,23.36,23.38,23.33,23.34,107500.0,15.5102,15.5234,15.4902,15.4969,107500.0
2007-08-23 11:50:00,23.33,23.34,23.29,23.3,161500.0,15.4902,15.4969,15.4637,15.4703,161500.0
2007-08-23 12:00:00,23.3,23.33,23.3,23.33,195600.0,15.4703,15.4902,15.4703,15.4902,195600.0
2007-08-23 12:10:00,23.32,23.39,23.32,23.37,210800.0,15.4836,15.5301,15.4836,15.5168,210800.0
2007-08-23 12:20:00,23.37,23.39,23.32,23.36,261600.0,15.5168,15.5301,15.4836,15.5102,261600.0
2007-08-23 12:30:00,23.36,23.36,23.32,23.35,133600.0,15.5102,15.5102,15.4836,15.5035,133600.0
2007-08-23 12:40:00,23.35,23.39,23.3,23.3,227300.0,15.5035,15.5301,15.4703,15.4703,227300.0
2007-08-23 12:50:00,23.31,23.32,23.23,23.26,255400.0,15.477,15.4836,15.4238,15.4438,255400.0
2007-08-23 13:00:00,23.27,23.28,23.24,23.26,91700.0,15.4504,15.457,15.4305,15.4438,91700.0
2007-08-23 13:10:00,23.25,23.3,23.24,23.24,203800.0,15.4371,15.4703,15.4305,15.4305,203800.0
2007-08-23 13:20:00,23.25,23.28,23.24,23.25,114100.0,15.4371,15.457,15.4305,15.4371,114100.0
2007-08-23 13:30:00,23.25,23.33,23.25,23.32,180100.0,15.4371,15.4902,15.4371,15.4836,180100.0
2007-08-23 13:40:00,23.32,23.36,23.32,23.35,180900.0,15.4836,15.5102,15.4836,15.5035,180900.0
2007-08-23 13:50:00,23.35,23.35,23.33,23.34,110700.0,15.5035,15.5035,15.4902,15.4969,110700.0
2007-08-23 14:00:00,23.34,23.35,23.32,23.35,157600.0,15.4969,15.5035,15.4836,15.5035,157600.0
2007-08-23 14:10:00,23.35,23.38,23.34,23.37,249500.0,15.5035,15.5234,15.4969,15.5168,249500.0
2007-08-23 14:20:00,23.37,23.37,23.32,23.32,143700.0,15.5168,15.5168,15.4836,15.4836,143700.0
2007-08-23 14:30:00,23.33,23.37,23.33,23.33,161600.0,15.4902,15.5168,15.4902,15.4902,161600.0
2007-08-23 14:40:00,23.34,23.34,23.28,23.32,203500.0,15.4969,15.4969,15.457,15.4836,203500.0
2007-08-23 14:50:00,23.32,23.36,23.31,23.34,217700.0,15.4836,15.5102,15.477,15.4969,217700.0
2007-08-23 15:00:00,23.33,23.35,23.31,23.33,208800.0,15.4902,15.5035,15.477,15.4902,208800.0
2007-08-23 15:10:00,23.33,23.37,23.32,23.36,335500.0,15.4902,15.5168,15.4836,15.5102,335500.0
2007-08-23 15:20:00,23.37,23.43,23.37,23.39,282300.0,15.5168,15.5566,15.5168,15.5301,282300.0
2007-08-23 15:30:00,23.38,23.41,23.38,23.41,264000.0,15.5234,15.5434,15.5234,15.5434,264000.0
2007-08-23 15:40:00,23.41,23.41,23.38,23.4,351600.0,15.5434,15.5434,15.5234,15.5367,351600.0
2007-08-23 15:50:00,23.4,23.44,23.39,23.39,439600.0,15.5367,15.5633,15.5301,15.5301,439600.0
2007-08-24 09:30:00,23.35,23.45,23.27,23.29,246200.0,15.5035,15.5699,15.4504,15.4637,246200.0
2007-08-24 09:40:00,23.3,23.41,23.28,23.38,217600.0,15.4703,15.5434,15.457,15.5234,217600.0
2007-08-24 09:50:00,23.38,23.42,23.37,23.38,224400.0,15.5234,15.55,15.5168,15.5234,224400.0
2007-08-24 10:00:00,23.38,23.48,23.36,23.4,441900.0,15.5234,15.5898,15.5102,15.5367,441900.0
2007-08-24 10:10:00,23.4,23.4,23.25,23.31,367200.0,15.5367,15.5367,15.4371,15.477,367200.0
2007-08-24 10:20:00,23.31,23.35,23.27,23.27,286300.0,15.477,15.5035,15.4504,15.4504,286300.0
2007-08-24 10:30:00,23.27,23.3,23.21,23.23,262500.0,15.4504,15.4703,15.4106,15.4238,262500.0
2007-08-24 10:40:00,23.22,23.28,23.21,23.22,263500.0,15.4172,15.457,15.4106,15.4172,263500.0
2007-08-24 10:50:00,23.22,23.25,23.21,23.24,213300.0,15.4172,15.4371,15.4106,15.4305,213300.0
2007-08-24 11:00:00,23.24,23.4,23.24,23.4,202300.0,15.4305,15.5367,15.4305,15.5367,202300.0
2007-08-24 11:10:00,23.4,23.4,23.35,23.36,184700.0,15.5367,15.5367,15.5035,15.5102,184700.0
2007-08-24 11:20:00,23.36,23.41,23.35,23.39,188200.0,15.5102,15.5434,15.5035,15.5301,188200.0
2007-08-24 11:30:00,23.39,23.44,23.39,23.41,240000.0,15.5301,15.5633,15.5301,15.5434,240000.0
2007-08-24 11:40:00,23.42,23.45,23.4,23.44,124000.0,15.55,15.5699,15.5367,15.5633,124000.0
2007-08-24 11:50:00,23.44,23.51,23.44,23.49,201700.0,15.5633,15.6098,15.5633,15.5965,201700.0
2007-08-24 12:00:00,23.49,23.52,23.47,23.48,349100.0,15.5965,15.6164,15.5832,15.5898,349100.0
2007-08-24 12:10:00,23.48,23.55,23.46,23.55,333900.0,15.5898,15.6363,15.5766,15.6363,333900.0
2007-08-24 12:20:00,23.55,23.62,23.54,23.61,190100.0,15.6363,15.6828,15.6297,15.6761,190100.0
2007-08-24 12:30:00,23.62,23.64,23.59,23.64,117700.0,15.6828,15.6961,15.6629,15.6961,117700.0
2007-08-24 12:40:00,23.64,23.65,23.57,23.58,158200.0,15.6961,15.7027,15.6496,15.6562,158200.0
2007-08-24 12:50:00,23.59,23.61,23.56,23.58,198900.0,15.6629,15.6761,15.643,15.6562,198900.0
2007-08-24 13:00:00,23.57,23.6,23.48,23.5,416300.0,15.6496,15.6695,15.5898,15.6031,416300.0
2007-08-24 13:10:00,23.5,23.64,23.49,23.61,164000.0,15.6031,15.6961,15.5965,15.6761,164000.0
2007-08-24 13:20:00,23.61,23.65,23.6,23.63,141100.0,15.6761,15.7027,15.6695,15.6894,141100.0
2007-08-24 13:30:00,23.64,23.65,23.62,23.65,201000.0,15.6961,15.7027,15.6828,15.7027,201000.0
2007-08-24 13:40:00,23.65,23.69,23.64,23.68,256100.0,15.7027,15.7293,15.6961,15.7226,256100.0
2007-08-24 13:50:00,23.68,23.69,23.66,23.69,85100.0,15.7226,15.7293,15.7093,15.7293,85100.0
2007-08-24 14:00:00,23.68,23.76,23.68,23.74,169300.0,15.7226,15.7757,15.7226,15.7625,169300.0
2007-08-24 14:10:00,23.73,23.75,23.71,23.74,129600.0,15.7558,15.7691,15.7425,15.7625,129600.0
2007-08-24 14:20:00,23.73,23.76,23.72,23.75,217600.0,15.7558,15.7757,15.7492,15.7691,217600.0
2007-08-24 14:30:00,23.75,23.78,23.74,23.77,94500.0,15.7691,15.789,15.7625,15.7824,94500.0
2007-08-24 14:40:00,23.77,23.86,23.76,23.85,232500.0,15.7824,15.8421,15.7757,15.8355,232500.0
2007-08-24 14:50:00,23.86,23.93,23.84,23.93,381200.0,15.8421,15.8886,15.8289,15.8886,381200.0
2007-08-24 15:00:00,23.92,23.93,23.88,23.88,225700.0,15.882,15.8886,15.8554,15.8554,225700.0
2007-08-24 15:10:00,23.88,23.91,23.82,23.91,195400.0,15.8554,15.8753,15.8156,15.8753,195400.0
2007-08-24 15:20:00,23.91,23.91,23.85,23.91,296100.0,15.8753,15.8753,15.8355,15.8753,296100.0
2007-08-24 15:30:00,23.91,23.99,23.9,23.95,373500.0,15.8753,15.9285,15.8687,15.9019,373500.0
2007-08-24 15:40:00,23.95,23.98,23.93,23.95,426200.0,15.9019,15.9218,15.8886,15.9019,426200.0
2007-08-24 15:50:00,23.96,24.0,23.94,23.98,626400.0,15.9085,15.9351,15.8953,15.9218,626400.0
2007-08-27 09:30:00,23.88,23.99,23.8,23.81,240500.0,15.889,15.9622,15.8358,15.8424,240500.0
2007-08-27 09:40:00,23.81,23.82,23.55,23.55,353300.0,15.8424,15.8491,15.6695,15.6695,353300.0
2007-08-27 09:50:00,23.54,23.66,23.53,23.65,364300.0,15.6628,15.7426,15.6561,15.736,364300.0
2007-08-27 10:00:00,23.66,23.74,23.58,23.59,462700.0,15.7426,15.7959,15.6894,15.6961,462700.0
2007-08-27 10:10:00,23.59,23.7,23.55,23.6,282400.0,15.6961,15.7693,15.6695,15.7027,282400.0
2007-08-27 10:20:00,23.6,23.61,23.53,23.55,278500.0,15.7027,15.7094,15.6561,15.6695,278500.0
2007-08-27 10:30:00,23.55,23.56,23.49,23.51,307700.0,15.6695,15.6761,15.6295,15.6428,307700.0
2007-08-27 10:40:00,23.52,23.54,23.45,23.47,251100.0,15.6495,15.6628,15.6029,15.6162,251100.0
2007-08-27 10:50:00,23.48,23.56,23.46,23.47,406800.0,15.6229,15.6761,15.6096,15.6162,406800.0
2007-08-27 11:00:00,23.48,23.63,23.48,23.61,286900.0,15.6229,15.7227,15.6229,15.7094,286900.0
2007-08-27 11:10:00,23.61,23.63,23.54,23.54,219300.0,15.7094,15.7227,15.6628,15.6628,219300.0
2007-08-27 11:20:00,23.55,23.56,23.5,23.53,229500.0,15.6695,15.6761,15.6362,15.6561,229500.0
2007-08-27 11:30:00,23.52,23.56,23.51,23.52,201300.0,15.6495,15.6761,15.6428,15.6495,201300.0
2007-08-27 11:40:00,23.53,23.58,23.5,23.56,153100.0,15.6561,15.6894,15.6362,15.6761,153100.0
2007-08-27 11:50:00,23.56,23.56,23.51,23.53,84000.0,15.6761,15.6761,15.6428,15.6561,84000.0
2007-08-27 12:00:00,23.52,23.52,23.47,23.49,149100.0,15.6495,15.6495,15.6162,15.6295,149100.0
2007-08-27 12:10:00,23.5,23.56,23.49,23.55,162300.0,15.6362,15.6761,15.6295,15.6695,162300.0
2007-08-27 12:20:00,23.55,23.59,23.55,23.58,148700.0,15.6695,15.6961,15.6695,15.6894,148700.0
2007-08-27 12:30:00,23.57,23.6,23.55,23.59,154100.0,15.6828,15.7027,15.6695,15.6961,154100.0
2007-08-27 12:40:00,23.59,23.61,23.58,23.59,108200.0,15.6961,15.7094,15.6894,15.6961,108200.0
2007-08-27 12:50:00,23.58,23.59,23.5,23.52,105400.0,15.6894,15.6961,15.6362,15.6495,105400.0
2007-08-27 13:00:00,23.51,23.59,23.49,23.58,287500.0,15.6428,15.6961,15.6295,15.6894,287500.0
2007-08-27 13:10:00,23.58,23.6,23.58,23.58,158800.0,15.6894,15.7027,15.6894,15.6894,158800.0
2007-08-27 13:20:00,23.59,23.61,23.58,23.61,137600.0,15.6961,15.7094,15.6894,15.7094,137600.0
2007-08-27 13:30:00,23.6,23.7,23.6,23.67,270900.0,15.7027,15.7693,15.7027,15.7493,270900.0
2007-08-27 13:40:00,23.67,23.68,23.63,23.67,195700.0,15.7493,15.756,15.7227,15.7493,195700.0
2007-08-27 13:50:00,23.66,23.67,23.6,23.6,155100.0,15.7426,15.7493,15.7027,15.7027,155100.0
2007-08-27 14:00:00,23.61,23.68,23.6,23.65,204200.0,15.7094,15.756,15.7027,15.736,204200.0
2007-08-27 14:10:00,23.65,23.71,23.64,23.71,129000.0,15.736,15.7759,15.7293,15.7759,129000.0
2007-08-27 14:20:00,23.72,23.72,23.68,23.72,96200.0,15.7826,15.7826,15.756,15.7826,96200.0
2007-08-27 14:30:00,23.72,23.83,23.71,23.82,143100.0,15.7826,15.8558,15.7759,15.8491,143100.0
2007-08-27 14:40:00,23.81,23.83,23.78,23.79,131100.0,15.8424,15.8558,15.8225,15.8291,131100.0
2007-08-27 14:50:00,23.79,23.8,23.69,23.7,175300.0,15.8291,15.8358,15.7626,15.7693,175300.0
2007-08-27 15:00:00,23.7,23.71,23.64,23.67,181700.0,15.7693,15.7759,15.7293,15.7493,181700.0
2007-08-27 15:10:00,23.66,23.74,23.65,23.68,208800.0,15.7426,15.7959,15.736,15.756,208800.0
2007-08-27 15:20:00,23.67,23.73,23.63,23.7,176600.0,15.7493,15.7892,15.7227,15.7693,176600.0
2007-08-27 15:30:00,23.69,23.74,23.68,23.73,231000.0,15.7626,15.7959,15.756,15.7892,231000.0
2007-08-27 15:40:00,23.73,23.78,23.71,23.72,218700.0,15.7892,15.8225,15.7759,15.7826,218700.0
2007-08-27 15:50:00,23.72,23.72,23.58,23.6,473700.0,15.7826,15.7826,15.6894,15.7027,473700.0
2007-08-28 09:30:00,23.41,23.49,23.38,23.39,242100.0,15.5763,15.6295,15.5563,15.563,242100.0
2007-08-28 09:40:00,23.39,23.41,23.27,23.38,292400.0,15.563,15.5763,15.4832,15.5563,292400.0
2007-08-28 09:50:00,23.38,23.38,23.31,23.34,144300.0,15.5563,15.5563,15.5098,15.5297,144300.0
2007-08-28 10:00:00,23.35,23.38,23.28,23.28,294000.0,15.5364,15.5563,15.4898,15.4898,294000.0
2007-08-28 10:10:00,23.28,23.34,23.24,23.25,321000.0,15.4898,15.5297,15.4632,15.4698,321000.0
2007-08-28 10:20:00,23.25,23.33,23.24,23.27,276500.0,15.4698,15.5231,15.4632,15.4832,276500.0
2007-08-28 10:30:00,23.27,23.35,23.24,23.35,387400.0,15.4832,15.5364,15.4632,15.5364,387400.0
2007-08-28 10:40:00,23.34,23.34,23.22,23.22,299000.0,15.5297,15.5297,15.4499,15.4499,299000.0
2007-08-28 10:50:00,23.23,23.25,23.17,23.24,339000.0,15.4565,15.4698,15.4166,15.4632,339000.0
2007-08-28 11:00:00,23.24,23.25,23.15,23.15,227500.0,15.4632,15.4698,15.4033,15.4033,227500.0
2007-08-28 11:10:00,23.15,23.16,23.07,23.11,268100.0,15.4033,15.41,15.3501,15.3767,268100.0
2007-08-28 11:20:00,23.1,23.12,23.06,23.1,226400.0,15.37,15.3833,15.3434,15.37,226400.0
2007-08-28 11:30:00,23.11,23.16,23.05,23.06,277800.0,15.3767,15.41,15.3368,15.3434,277800.0
2007-08-28 11:40:00,23.06,23.07,22.98,23.0,289600.0,15.3434,15.3501,15.2902,15.3035,289600.0
2007-08-28 11:50:00,23.0,23.1,23.0,23.09,301800.0,15.3035,15.37,15.3035,15.3634,301800.0
2007-08-28 12:00:00,23.09,23.14,23.05,23.13,183700.0,15.3634,15.3967,15.3368,15.39,183700.0
2007-08-28 12:10:00,23.13,23.18,23.09,23.11,243900.0,15.39,15.4233,15.3634,15.3767,243900.0
2007-08-28 12:20:00,23.1,23.14,23.09,23.12,148200.0,15.37,15.3967,15.3634,15.3833,148200.0
2007-08-28 12:30:00,23.12,23.19,23.11,23.18,128200.0,15.3833,15.4299,15.3767,15.4233,128200.0
2007-08-28 12:40:00,23.18,23.18,23.11,23.12,122400.0,15.4233,15.4233,15.3767,15.3833,122400.0
2007-08-28 12:50:00,23.12,23.24,23.11,23.2,223700.0,15.3833,15.4632,15.3767,15.4366,223700.0
2007-08-28 13:00:00,23.2,23.22,23.2,23.2,136700.0,15.4366,15.4499,15.4366,15.4366,136700.0
2007-08-28 13:10:00,23.2,23.26,23.18,23.24,184900.0,15.4366,15.4765,15.4233,15.4632,184900.0
2007-08-28 13:20:00,23.25,23.31,23.24,23.27,270200.0,15.4698,15.5098,15.4632,15.4832,270200.0
2007-08-28 13:30:00,23.27,23.35,23.27,23.34,140900.0,15.4832,15.5364,15.4832,15.5297,140900.0
2007-08-28 13:40:00,23.34,23.38,23.33,23.35,170800.0,15.5297,15.5563,15.5231,15.5364,170800.0
2007-08-28 13:50:00,23.35,23.36,23.32,23.32,110600.0,15.5364,15.543,15.5164,15.5164,110600.0
2007-08-28 14:00:00,23.32,23.36,23.23,23.26,261000.0,15.5164,15.543,15.4565,15.4765,261000.0
2007-08-28 14:10:00,23.27,23.3,23.16,23.17,157700.0,15.4832,15.5031,15.41,15.4166,157700.0
2007-08-28 14:20:00,23.17,23.27,23.15,23.26,186300.0,15.4166,15.4832,15.4033,15.4765,186300.0
2007-08-28 14:30:00,23.25,23.29,23.18,23.2,183700.0,15.4698,15.4965,15.4233,15.4366,183700.0
2007-08-28 14:40:00,23.2,23.23,23.16,23.19,172000.0,15.4366,15.4565,15.41,15.4299,172000.0
2007-08-28 14:50:00,23.19,23.19,23.13,23.16,129800.0,15.4299,15.4299,15.39,15.41,129800.0
2007-08-28 15:00:00,23.16,23.23,23.13,23.2,232000.0,15.41,15.4565,15.39,15.4366,232000.0
2007-08-28 15:10:00,23.19,23.22,23.18,23.19,214800.0,15.4299,15.4499,15.4233,15.4299,214800.0
2007-08-28 15:20:00,23.19,23.19,23.08,23.12,241900.0,15.4299,15.4299,15.3567,15.3833,241900.0
2007-08-28 15:30:00,23.12,23.13,23.04,23.05,204700.0,15.3833,15.39,15.3301,15.3368,204700.0
2007-08-28 15:40:00,23.05,23.07,23.0,23.03,372800.0,15.3368,15.3501,15.3035,15.3235,372800.0
2007-08-28 15:50:00,23.03,23.06,22.91,22.95,661500.0,15.3235,15.3434,15.2436,15.2702,661500.0
2007-08-29 09:30:00,23.09,23.39,23.06,23.3,327800.0,15.3634,15.563,15.3434,15.5031,327800.0
2007-08-29 09:40:00,23.3,23.31,23.13,23.16,189400.0,15.5031,15.5098,15.39,15.41,189400.0
2007-08-29 09:50:00,23.16,23.27,23.14,23.21,249200.0,15.41,15.4832,15.3967,15.4432,249200.0
2007-08-29 10:00:00,23.2,23.29,23.2,23.23,228700.0,15.4366,15.4965,15.4366,15.4565,228700.0
2007-08-29 10:10:00,23.24,23.28,23.19,23.27,169600.0,15.4632,15.4898,15.4299,15.4832,169600.0
2007-08-29 10:20:00,23.28,23.4,23.28,23.36,200900.0,15.4898,15.5696,15.4898,15.543,200900.0
2007-08-29 10:30:00,23.37,23.43,23.31,23.4,221200.0,15.5497,15.5896,15.5098,15.5696,221200.0
2007-08-29 10:40:00,23.39,23.45,23.33,23.37,361400.0,15.563,15.6029,15.5231,15.5497,361400.0
2007-08-29 10:50:00,23.37,23.43,23.35,23.42,219300.0,15.5497,15.5896,15.5364,15.583,219300.0
2007-08-29 11:00:00,23.42,23.51,23.42,23.5,334800.0,15.583,15.6428,15.583,15.6362,334800.0
2007-08-29 11:10:00,23.5,23.57,23.48,23.48,251700.0,15.6362,15.6828,15.6229,15.6229,251700.0
2007-08-29 11:20:00,23.48,23.49,23.43,23.43,166600.0,15.6229,15.6295,15.5896,15.5896,166600.0
2007-08-29 11:30:00,23.44,23.58,23.44,23.55,196600.0,15.5963,15.6894,15.5963,15.6695,196600.0
2007-08-29 11:40:00,23.56,23.6,23.5,23.54,257000.0,15.6761,15.7027,15.6362,15.6628,257000.0
2007-08-29 11:50:00,23.54,23.55,23.47,23.5,153100.0,15.6628,15.6695,15.6162,15.6362,153100.0
2007-08-29 12:00:00,23.51,23.55,23.5,23.53,81900.0,15.6428,15.6695,15.6362,15.6561,81900.0
2007-08-29 12:10:00,23.52,23.55,23.52,23.53,83900.0,15.6495,15.6695,15.6495,15.6561,83900.0
2007-08-29 12:20:00,23.52,23.56,23.46,23.5,172100.0,15.6495,15.6761,15.6096,15.6362,172100.0
2007-08-29 12:30:00,23.5,23.52,23.45,23.45,105800.0,15.6362,15.6495,15.6029,15.6029,105800.0
2007-08-29 12:40:00,23.45,23.5,23.45,23.46,83900.0,15.6029,15.6362,15.6029,15.6096,83900.0
2007-08-29 12:50:00,23.47,23.47,23.36,23.38,127500.0,15.6162,15.6162,15.543,15.5563,127500.0
2007-08-29 13:00:00,23.38,23.45,23.38,23.45,87000.0,15.5563,15.6029,15.5563,15.6029,87000.0
2007-08-29 13:10:00,23.45,23.46,23.38,23.38,113400.0,15.6029,15.6096,15.5563,15.5563,113400.0
2007-08-29 13:20:00,23.37,23.38,23.32,23.36,118400.0,15.5497,15.5563,15.5164,15.543,118400.0
2007-08-29 13:30:00,23.35,23.42,23.35,23.35,169800.0,15.5364,15.583,15.5364,15.5364,169800.0
2007-08-29 13:40:00,23.35,23.36,23.27,23.33,198500.0,15.5364,15.543,15.4832,15.5231,198500.0
2007-08-29 13:50:00,23.34,23.36,23.31,23.36,136800.0,15.5297,15.543,15.5098,15.543,136800.0
2007-08-29 14:00:00,23.36,23.5,23.36,23.47,240900.0,15.543,15.6362,15.543,15.6162,240900.0
2007-08-29 14:10:00,23.47,23.54,23.45,23.53,184500.0,15.6162,15.6628,15.6029,15.6561,184500.0
2007-08-29 14:20:00,23.53,23.56,23.52,23.56,140200.0,15.6561,15.6761,15.6495,15.6761,140200.0
2007-08-29 14:30:00,23.56,23.68,23.55,23.65,284100.0,15.6761,15.756,15.6695,15.736,284100.0
2007-08-29 14:40:00,23.65,23.66,23.57,23.6,156000.0,15.736,15.7426,15.6828,15.7027,156000.0
2007-08-29 14:50:00,23.6,23.61,23.54,23.58,224500.0,15.7027,15.7094,15.6628,15.6894,224500.0
2007-08-29 15:00:00,23.59,23.64,23.55,23.64,261100.0,15.6961,15.7293,15.6695,15.7293,261100.0
2007-08-29 15:10:00,23.63,23.7,23.63,23.64,282300.0,15.7227,15.7693,15.7227,15.7293,282300.0
2007-08-29 15:20:00,23.64,23.65,23.57,23.6,211700.0,15.7293,15.736,15.6828,15.7027,211700.0
2007-08-29 15:30:00,23.61,23.71,23.6,23.69,380000.0,15.7094,15.7759,15.7027,15.7626,380000.0
2007-08-29 15:40:00,23.66,23.71,23.61,23.62,466000.0,15.7426,15.7759,15.7094,15.716,466000.0
2007-08-29 15:50:00,23.62,23.69,23.6,23.68,642500.0,15.716,15.7626,15.7027,15.756,642500.0
2007-08-30 09:30:00,23.32,23.51,23.3,23.5,461200.0,15.5164,15.6428,15.5031,15.6362,461200.0
2007-08-30 09:40:00,23.49,23.56,23.38,23.48,284000.0,15.6295,15.6761,15.5563,15.6229,284000.0
2007-08-30 09:50:00,23.49,23.6,23.47,23.48,269900.0,15.6295,15.7027,15.6162,15.6229,269900.0
2007-08-30 10:00:00,23.48,23.69,23.48,23.67,647400.0,15.6229,15.7626,15.6229,15.7493,647400.0
2007-08-30 10:10:00,23.67,23.68,23.57,23.65,206700.0,15.7493,15.756,15.6828,15.736,206700.0
2007-08-30 10:20:00,23.65,23.74,23.64,23.71,375900.0,15.736,15.7959,15.7293,15.7759,375900.0
2007-08-30 10:30:00,23.71,23.72,23.6,23.61,299500.0,15.7759,15.7826,15.7027,15.7094,299500.0
2007-08-30 10:40:00,23.61,23.68,23.58,23.62,278700.0,15.7094,15.756,15.6894,15.716,278700.0
2007-08-30 10:50:00,23.62,23.65,23.58,23.59,172500.0,15.716,15.736,15.6894,15.6961,172500.0
2007-08-30 11:00:00,23.59,23.66,23.58,23.64,211100.0,15.6961,15.7426,15.6894,15.7293,211100.0
2007-08-30 11:10:00,23.63,23.73,23.63,23.72,433600.0,15.7227,15.7892,15.7227,15.7826,433600.0
2007-08-30 11:20:00,23.72,23.73,23.68,23.7,177800.0,15.7826,15.7892,15.756,15.7693,177800.0
2007-08-30 11:30:00,23.7,23.71,23.64,23.65,219700.0,15.7693,15.7759,15.7293,15.736,219700.0
2007-08-30 11:40:00,23.65,23.73,23.64,23.73,150900.0,15.736,15.7892,15.7293,15.7892,150900.0
2007-08-30 11:50:00,23.73,23.75,23.65,23.65,156800.0,15.7892,15.8025,15.736,15.736,156800.0
2007-08-30 12:00:00,23.65,23.66,23.53,23.55,243600.0,15.736,15.7426,15.6561,15.6695,243600.0
2007-08-30 12:10:00,23.54,23.61,23.52,23.53,234400.0,15.6628,15.7094,15.6495,15.6561,234400.0
2007-08-30 12:20:00,23.53,23.58,23.5,23.54,237400.0,15.6561,15.6894,15.6362,15.6628,237400.0
2007-08-30 12:30:00,23.54,23.62,23.53,23.62,132800.0,15.6628,15.716,15.6561,15.716,132800.0
2007-08-30 12:40:00,23.61,23.63,23.58,23.6,92700.0,15.7094,15.7227,15.6894,15.7027,92700.0
2007-08-30 12:50:00,23.6,23.6,23.54,23.58,163800.0,15.7027,15.7027,15.6628,15.6894,163800.0
2007-08-30 13:00:00,23.59,23.61,23.55,23.59,144300.0,15.6961,15.7094,15.6695,15.6961,144300.0
2007-08-30 13:10:00,23.59,23.6,23.54,23.6,227600.0,15.6961,15.7027,15.6628,15.7027,227600.0
2007-08-30 13:20:00,23.59,23.6,23.56,23.59,212600.0,15.6961,15.7027,15.6761,15.6961,212600.0
2007-08-30 13:30:00,23.59,23.6,23.54,23.58,103300.0,15.6961,15.7027,15.6628,15.6894,103300.0
2007-08-30 13:40:00,23.57,23.59,23.51,23.51,151400.0,15.6828,15.6961,15.6428,15.6428,151400.0
2007-08-30 13:50:00,23.51,23.53,23.49,23.52,207200.0,15.6428,15.6561,15.6295,15.6495,207200.0
2007-08-30 14:00:00,23.52,23.54,23.43,23.45,273100.0,15.6495,15.6628,15.5896,15.6029,273100.0
2007-08-30 14:10:00,23.45,23.46,23.35,23.39,361400.0,15.6029,15.6096,15.5364,15.563,361400.0
2007-08-30 14:20:00,23.38,23.39,23.28,23.28,299900.0,15.5563,15.563,15.4898,15.4898,299900.0
2007-08-30 14:30:00,23.27,23.28,23.18,23.26,632400.0,15.4832,15.4898,15.4233,15.4765,632400.0
2007-08-30 14:40:00,23.26,23.26,23.06,23.06,381000.0,15.4765,15.4765,15.3434,15.3434,381000.0
2007-08-30 14:50:00,23.06,23.17,23.03,23.09,447400.0,15.3434,15.4166,15.3235,15.3634,447400.0
2007-08-30 15:00:00,23.1,23.15,23.08,23.15,418500.0,15.37,15.4033,15.3567,15.4033,418500.0
2007-08-30 15:10:00,23.15,23.19,23.13,23.18,449700.0,15.4033,15.4299,15.39,15.4233,449700.0
2007-08-30 15:20:00,23.17,23.22,23.13,23.14,584900.0,15.4166,15.4499,15.39,15.3967,584900.0
2007-08-30 15:30:00,23.14,23.25,23.14,23.23,448900.0,15.3967,15.4698,15.3967,15.4565,448900.0
2007-08-30 15:40:00,23.23,23.24,23.18,23.19,434600.0,15.4565,15.4632,15.4233,15.4299,434600.0
2007-08-30 15:50:00,23.19,23.24,23.15,23.24,572500.0,15.4299,15.4632,15.4033,15.4632,572500.0
2007-08-31 09:30:00,23.58,23.62,23.44,23.45,364100.0,15.6894,15.716,15.5963,15.6029,364100.0
2007-08-31 09:40:00,23.45,23.46,23.29,23.36,344800.0,15.6029,15.6096,15.4965,15.543,344800.0
2007-08-31 09:50:00,23.35,23.36,23.21,23.23,440500.0,15.5364,15.543,15.4432,15.4565,440500.0
2007-08-31 10:00:00,23.23,23.34,23.21,23.25,475900.0,15.4565,15.5297,15.4432,15.4698,475900.0
2007-08-31 10:10:00,23.24,23.28,23.21,23.25,250500.0,15.4632,15.4898,15.4432,15.4698,250500.0
2007-08-31 10:20:00,23.25,23.27,23.19,23.22,486600.0,15.4698,15.4832,15.4299,15.4499,486600.0
2007-08-31 10:30:00,23.22,23.26,23.21,23.25,235300.0,15.4499,15.4765,15.4432,15.4698,235300.0
2007-08-31 10:40:00,23.25,23.27,23.23,23.27,201500.0,15.4698,15.4832,15.4565,15.4832,201500.0
2007-08-31 10:50:00,23.27,23.3,23.21,23.21,198700.0,15.4832,15.5031,15.4432,15.4432,198700.0
2007-08-31 11:00:00,23.21,23.22,23.04,23.12,578900.0,15.4432,15.4499,15.3301,15.3833,578900.0
2007-08-31 11:10:00,23.11,23.14,23.08,23.1,272400.0,15.3767,15.3967,15.3567,15.37,272400.0
2007-08-31 11:20:00,23.1,23.17,23.08,23.17,368500.0,15.37,15.4166,15.3567,15.4166,368500.0
2007-08-31 11:30:00,23.17,23.21,23.16,23.2,159900.0,15.4166,15.4432,15.41,15.4366,159900.0
2007-08-31 11:40:00,23.2,23.2,23.15,23.2,172000.0,15.4366,15.4366,15.4033,15.4366,172000.0
2007-08-31 11:50:00,23.2,23.25,23.18,23.22,283100.0,15.4366,15.4698,15.4233,15.4499,283100.0
2007-08-31 12:00:00,23.22,23.23,23.13,23.13,319500.0,15.4499,15.4565,15.39,15.39,319500.0
2007-08-31 12:10:00,23.13,23.18,23.11,23.18,128800.0,15.39,15.4233,15.3767,15.4233,128800.0
2007-08-31 12:20:00,23.18,23.21,23.18,23.2,150500.0,15.4233,15.4432,15.4233,15.4366,150500.0
2007-08-31 12:30:00,23.2,23.23,23.18,23.23,557400.0,15.4366,15.4565,15.4233,15.4565,557400.0
2007-08-31 12:40:00,23.23,23.27,23.21,23.25,283500.0,15.4565,15.4832,15.4432,15.4698,283500.0
2007-08-31 12:50:00,23.25,23.25,23.21,23.24,202100.0,15.4698,15.4698,15.4432,15.4632,202100.0
2007-08-31 13:00:00,23.24,23.29,23.23,23.23,265200.0,15.4632,15.4965,15.4565,15.4565,265200.0
2007-08-31 13:10:00,23.24,23.26,23.21,23.25,191700.0,15.4632,15.4765,15.4432,15.4698,191700.0
2007-08-31 13:20:00,23.25,23.3,23.24,23.29,261200.0,15.4698,15.5031,15.4632,15.4965,261200.0
2007-08-31 13:30:00,23.3,23.32,23.28,23.29,330600.0,15.5031,15.5164,15.4898,15.4965,330600.0
2007-08-31 13:40:00,23.29,23.34,23.24,23.24,269900.0,15.4965,15.5297,15.4632,15.4632,269900.0
2007-08-31 13:50:00,23.25,23.26,23.22,23.26,172100.0,15.4698,15.4765,15.4499,15.4765,172100.0
2007-08-31 14:00:00,23.26,23.29,23.25,23.29,146300.0,15.4765,15.4965,15.4698,15.4965,146300.0
2007-08-31 14:10:00,23.29,23.31,23.27,23.29,228400.0,15.4965,15.5098,15.4832,15.4965,228400.0
2007-08-31 14:20:00,23.29,23.29,23.26,23.28,117700.0,15.4965,15.4965,15.4765,15.4898,117700.0
2007-08-31 14:30:00,23.29,23.31,23.27,23.31,189300.0,15.4965,15.5098,15.4832,15.5098,189300.0
2007-08-31 14:40:00,23.31,23.31,23.29,23.3,155700.0,15.5098,15.5098,15.4965,15.5031,155700.0
2007-08-31 14:50:00,23.3,23.31,23.29,23.31,201900.0,15.5031,15.5098,15.4965,15.5098,201900.0
2007-08-31 15:00:00,23.31,23.4,23.3,23.38,251100.0,15.5098,15.5696,15.5031,15.5563,251100.0
2007-08-31 15:10:00,23.38,23.44,23.36,23.42,278200.0,15.5563,15.5963,15.543,15.583,278200.0
2007-08-31 15:20:00,23.42,23.43,23.35,23.38,276900.0,15.583,15.5896,15.5364,15.5563,276900.0
2007-08-31 15:30:00,23.38,23.48,23.38,23.45,294600.0,15.5563,15.6229,15.5563,15.6029,294600.0
2007-08-31 15:40:00,23.45,23.49,23.35,23.45,428300.0,15.6029,15.6295,15.5364,15.6029,428300.0
2007-08-31 15:50:00,23.44,23.46,23.32,23.33,515100.0,15.5963,15.6096,15.5164,15.5231,515100.0
2007-09-04 09:30:00,23.4,23.6,23.38,23.51,575700.0,15.5696,15.7027,15.5563,15.6428,575700.0
2007-09-04 09:40:00,23.51,23.6,23.47,23.6,389600.0,15.6428,15.7027,15.6162,15.7027,389600.0
2007-09-04 09:50:00,23.59,23.6,23.51,23.52,235900.0,15.6961,15.7027,15.6428,15.6495,235900.0
2007-09-04 10:00:00,23.52,23.79,23.51,23.77,461700.0,15.6495,15.8291,15.6428,15.8158,461700.0
2007-09-04 10:10:00,23.76,23.76,23.6,23.61,357200.0,15.8092,15.8092,15.7027,15.7094,357200.0
2007-09-04 10:20:00,23.6,23.68,23.55,23.63,299600.0,15.7027,15.756,15.6695,15.7227,299600.0
2007-09-04 10:30:00,23.64,23.68,23.6,23.65,317300.0,15.7293,15.756,15.7027,15.736,317300.0
2007-09-04 10:40:00,23.65,23.69,23.64,23.69,145900.0,15.736,15.7626,15.7293,15.7626,145900.0
2007-09-04 10:50:00,23.69,23.72,23.62,23.62,223900.0,15.7626,15.7826,15.716,15.716,223900.0
2007-09-04 11:00:00,23.63,23.7,23.62,23.67,160000.0,15.7227,15.7693,15.716,15.7493,160000.0
2007-09-04 11:10:00,23.67,23.75,23.66,23.69,186300.0,15.7493,15.8025,15.7426,15.7626,186300.0
2007-09-04 11:20:00,23.68,23.75,23.68,23.73,139400.0,15.756,15.8025,15.756,15.7892,139400.0
2007-09-04 11:30:00,23.72,23.89,23.72,23.88,526800.0,15.7826,15.8957,15.7826,15.889,526800.0
2007-09-04 11:40:00,23.88,23.93,23.86,23.89,353500.0,15.889,15.9223,15.8757,15.8957,353500.0
2007-09-04 11:50:00,23.88,23.93,23.87,23.89,294600.0,15.889,15.9223,15.8824,15.8957,294600.0
2007-09-04 12:00:00,23.89,23.97,23.89,23.97,321100.0,15.8957,15.9489,15.8957,15.9489,321100.0
2007-09-04 12:10:00,23.97,23.98,23.95,23.96,190400.0,15.9489,15.9556,15.9356,15.9423,190400.0
2007-09-04 12:20:00,23.97,24.04,23.96,24.03,344400.0,15.9489,15.9955,15.9423,15.9888,344400.0
2007-09-04 12:30:00,24.03,24.04,24.02,24.02,160400.0,15.9888,15.9955,15.9822,15.9822,160400.0
2007-09-04 12:40:00,24.02,24.05,24.02,24.04,157900.0,15.9822,16.0021,15.9822,15.9955,157900.0
2007-09-04 12:50:00,24.04,24.07,24.01,24.05,187900.0,15.9955,16.0154,15.9755,16.0021,187900.0
2007-09-04 13:00:00,24.04,24.07,24.03,24.07,180000.0,15.9955,16.0154,15.9888,16.0154,180000.0
2007-09-04 13:10:00,24.07,24.2,24.07,24.17,536400.0,16.0154,16.1019,16.0154,16.082,536400.0
2007-09-04 13:20:00,24.18,24.25,24.17,24.25,379700.0,16.0886,16.1352,16.082,16.1352,379700.0
2007-09-04 13:30:00,24.24,24.28,24.22,24.23,364300.0,16.1286,16.1552,16.1153,16.1219,364300.0
2007-09-04 13:40:00,24.23,24.29,24.23,24.28,247400.0,16.1219,16.1618,16.1219,16.1552,247400.0
2007-09-04 13:50:00,24.28,24.28,24.22,24.23,487400.0,16.1552,16.1552,16.1153,16.1219,487400.0
2007-09-04 14:00:00,24.23,24.26,24.17,24.26,426900.0,16.1219,16.1419,16.082,16.1419,426900.0
2007-09-04 14:10:00,24.25,24.34,24.25,24.32,348200.0,16.1352,16.1951,16.1352,16.1818,348200.0
2007-09-04 14:20:00,24.31,24.35,24.3,24.34,300200.0,16.1751,16.2017,16.1685,16.1951,300200.0
2007-09-04 14:30:00,24.34,24.45,24.34,24.44,469900.0,16.1951,16.2683,16.1951,16.2616,469900.0
2007-09-04 14:40:00,24.44,24.47,24.42,24.46,394100.0,16.2616,16.2816,16.2483,16.2749,394100.0
2007-09-04 14:50:00,24.46,24.64,24.46,24.62,1003500.0,16.2749,16.3947,16.2749,16.3814,1003500.0
2007-09-04 15:00:00,24.62,24.7,24.61,24.69,689700.0,16.3814,16.4346,16.3747,16.428,689700.0
2007-09-04 15:10:00,24.7,24.7,24.61,24.66,321800.0,16.4346,16.4346,16.3747,16.408,321800.0
2007-09-04 15:20:00,24.66,24.67,24.48,24.54,514900.0,16.408,16.4147,16.2882,16.3282,514900.0
2007-09-04 15:30:00,24.54,24.57,24.38,24.38,611700.0,16.3282,16.3481,16.2217,16.2217,611700.0
2007-09-04 15:40:00,24.38,24.4,24.22,24.23,1111300.0,16.2217,16.235,16.1153,16.1219,1111300.0
2007-09-04 15:50:00,24.23,24.23,24.09,24.14,1414500.0,16.1219,16.1219,16.0288,16.062,1414500.0
2007-09-05 09:30:00,23.88,24.15,23.84,24.05,658000.0,15.889,16.0687,15.8624,16.0021,658000.0
2007-09-05 09:40:00,24.05,24.38,24.05,24.28,804300.0,16.0021,16.2217,16.0021,16.1552,804300.0
2007-09-05 09:50:00,24.27,24.33,24.07,24.07,649800.0,16.1485,16.1884,16.0154,16.0154,649800.0
2007-09-05 10:00:00,24.07,24.38,23.87,23.97,756700.0,16.0154,16.2217,15.8824,15.9489,756700.0
2007-09-05 10:10:00,23.98,24.01,23.85,23.92,461200.0,15.9556,15.9755,15.8691,15.9156,461200.0
2007-09-05 10:20:00,23.92,23.94,23.84,23.91,339300.0,15.9156,15.9289,15.8624,15.909,339300.0
2007-09-05 10:30:00,23.91,23.94,23.82,23.85,352000.0,15.909,15.9289,15.8491,15.8691,352000.0
2007-09-05 10:40:00,23.85,23.89,23.83,23.87,206000.0,15.8691,15.8957,15.8558,15.8824,206000.0
2007-09-05 10:50:00,23.87,23.94,23.87,23.91,298400.0,15.8824,15.9289,15.8824,15.909,298400.0
2007-09-05 11:00:00,23.91,23.91,23.83,23.87,419700.0,15.909,15.909,15.8558,15.8824,419700.0
2007-09-05 11:10:00,23.88,23.89,23.84,23.87,164600.0,15.889,15.8957,15.8624,15.8824,164600.0
2007-09-05 11:20:00,23.86,23.86,23.78,23.83,324400.0,15.8757,15.8757,15.8225,15.8558,324400.0
2007-09-05 11:30:00,23.83,23.83,23.76,23.76,225100.0,15.8558,15.8558,15.8092,15.8092,225100.0
2007-09-05 11:40:00,23.76,23.93,23.75,23.92,286900.0,15.8092,15.9223,15.8025,15.9156,286900.0
2007-09-05 11:50:00,23.93,24.09,23.91,24.05,349900.0,15.9223,16.0288,15.909,16.0021,349900.0
2007-09-05 12:00:00,24.05,24.06,23.94,23.96,278500.0,16.0021,16.0088,15.9289,15.9423,278500.0
2007-09-05 12:10:00,23.97,24.04,23.97,24.0,142900.0,15.9489,15.9955,15.9489,15.9689,142900.0
2007-09-05 12:20:00,24.0,24.0,23.9,23.91,410100.0,15.9689,15.9689,15.9023,15.909,410100.0
2007-09-05 12:30:00,23.91,23.94,23.86,23.94,137200.0,15.909,15.9289,15.8757,15.9289,137200.0
2007-09-05 12:40:00,23.94,23.96,23.88,23.91,134000.0,15.9289,15.9423,15.889,15.909,134000.0
2007-09-05 12:50:00,23.92,23.95,23.9,23.94,94800.0,15.9156,15.9356,15.9023,15.9289,94800.0
2007-09-05 13:00:00,23.94,24.0,23.93,23.98,130200.0,15.9289,15.9689,15.9223,15.9556,130200.0
2007-09-05 13:10:00,23.97,24.04,23.95,24.02,99400.0,15.9489,15.9955,15.9356,15.9822,99400.0
2007-09-05 13:20:00,24.02,24.03,23.97,23.99,204500.0,15.9822,15.9888,15.9489,15.9622,204500.0
2007-09-05 13:30:00,23.98,24.01,23.9,23.92,294700.0,15.9556,15.9755,15.9023,15.9156,294700.0
2007-09-05 13:40:00,23.92,23.98,23.9,23.97,218500.0,15.9156,15.9556,15.9023,15.9489,218500.0
2007-09-05 13:50:00,23.97,23.99,23.95,23.96,80800.0,15.9489,15.9622,15.9356,15.9423,80800.0
2007-09-05 14:00:00,23.96,24.01,23.91,23.94,409500.0,15.9423,15.9755,15.909,15.9289,409500.0
2007-09-05 14:10:00,23.94,23.95,23.9,23.93,469200.0,15.9289,15.9356,15.9023,15.9223,469200.0
2007-09-05 14:20:00,23.93,23.93,23.8,23.81,269400.0,15.9223,15.9223,15.8358,15.8424,269400.0
2007-09-05 14:30:00,23.81,23.93,23.81,23.92,393800.0,15.8424,15.9223,15.8424,15.9156,393800.0
2007-09-05 14:40:00,23.91,23.93,23.84,23.85,338700.0,15.909,15.9223,15.8624,15.8691,338700.0
2007-09-05 14:50:00,23.87,23.96,23.84,23.96,488800.0,15.8824,15.9423,15.8624,15.9423,488800.0
2007-09-05 15:00:00,23.97,24.09,23.94,24.08,379600.0,15.9489,16.0288,15.9289,16.0221,379600.0
2007-09-05 15:10:00,24.08,24.12,24.01,24.12,401300.0,16.0221,16.0487,15.9755,16.0487,401300.0
2007-09-05 15:20:00,24.12,24.12,23.95,24.01,387800.0,16.0487,16.0487,15.9356,15.9755,387800.0
2007-09-05 15:30:00,24.01,24.04,23.93,24.0,408600.0,15.9755,15.9955,15.9223,15.9689,408600.0
2007-09-05 15:40:00,24.0,24.28,23.99,24.23,1407400.0,15.9689,16.1552,15.9622,16.1219,1407400.0
2007-09-05 15:50:00,24.23,24.25,24.08,24.12,694100.0,16.1219,16.1352,16.0221,16.0487,694100.0
2007-09-06 09:30:00,24.32,24.46,24.13,24.27,476200.0,16.1818,16.2749,16.0554,16.1485,476200.0
2007-09-06 09:40:00,24.27,24.37,24.25,24.32,311900.0,16.1485,16.2151,16.1352,16.1818,311900.0
2007-09-06 09:50:00,24.32,24.49,24.28,24.47,503900.0,16.1818,16.2949,16.1552,16.2816,503900.0
2007-09-06 10:00:00,24.47,24.48,24.31,24.38,401800.0,16.2816,16.2882,16.1751,16.2217,401800.0
2007-09-06 10:10:00,24.39,24.49,24.37,24.49,363500.0,16.2284,16.2949,16.2151,16.2949,363500.0
2007-09-06 10:20:00,24.49,24.51,24.42,24.49,1037900.0,16.2949,16.3082,16.2483,16.2949,1037900.0
2007-09-06 10:30:00,24.49,24.7,24.48,24.67,670000.0,16.2949,16.4346,16.2882,16.4147,670000.0
2007-09-06 10:40:00,24.67,24.74,24.63,24.73,413600.0,16.4147,16.4612,16.3881,16.4546,413600.0
2007-09-06 10:50:00,24.73,25.0,24.73,24.9,1102900.0,16.4546,16.6342,16.4546,16.5677,1102900.0
2007-09-06 11:00:00,24.91,24.95,24.81,24.81,427400.0,16.5744,16.601,16.5078,16.5078,427400.0
2007-09-06 11:10:00,24.81,24.93,24.79,24.9,445900.0,16.5078,16.5877,16.4945,16.5677,445900.0
2007-09-06 11:20:00,24.91,24.96,24.9,24.92,791400.0,16.5744,16.6076,16.5677,16.581,791400.0
2007-09-06 11:30:00,24.93,24.98,24.92,24.95,229900.0,16.5877,16.6209,16.581,16.601,229900.0
2007-09-06 11:40:00,24.96,24.97,24.9,24.97,265700.0,16.6076,16.6143,16.5677,16.6143,265700.0
2007-09-06 11:50:00,24.97,25.04,24.96,25.0,883800.0,16.6143,16.6609,16.6076,16.6342,883800.0
2007-09-06 12:00:00,25.0,25.01,24.95,24.98,301200.0,16.6342,16.6409,16.601,16.6209,301200.0
2007-09-06 12:10:00,24.98,25.12,24.98,25.03,666900.0,16.6209,16.7141,16.6209,16.6542,666900.0
2007-09-06 12:20:00,25.02,25.05,24.98,25.01,334200.0,16.6475,16.6675,16.6209,16.6409,334200.0
2007-09-06 12:30:00,25.01,25.03,24.95,24.99,1647000.0,16.6409,16.6542,16.601,16.6276,1647000.0
2007-09-06 12:40:00,25.0,25.0,24.92,24.98,378800.0,16.6342,16.6342,16.581,16.6209,378800.0
2007-09-06 12:50:00,24.98,25.08,24.7,25.06,1968000.0,16.6209,16.6875,16.4346,16.6742,1968000.0
2007-09-06 13:00:00,25.07,25.13,25.02,25.06,629000.0,16.6808,16.7207,16.6475,16.6742,629000.0
2007-09-06 13:10:00,25.07,25.07,24.97,24.98,315400.0,16.6808,16.6808,16.6143,16.6209,315400.0
2007-09-06 13:20:00,24.98,25.1,24.92,25.08,638800.0,16.6209,16.7008,16.581,16.6875,638800.0
2007-09-06 13:30:00,25.08,25.15,25.04,25.04,277800.0,16.6875,16.734,16.6609,16.6609,277800.0
2007-09-06 13:40:00,25.05,25.18,25.03,25.14,596000.0,16.6675,16.754,16.6542,16.7274,596000.0
2007-09-06 13:50:00,25.13,25.14,25.03,25.09,292800.0,16.7207,16.7274,16.6542,16.6941,292800.0
2007-09-06 14:00:00,25.08,25.2,25.06,25.19,352800.0,16.6875,16.7673,16.6742,16.7607,352800.0
2007-09-06 14:10:00,25.19,25.2,25.1,25.12,399500.0,16.7607,16.7673,16.7008,16.7141,399500.0
2007-09-06 14:20:00,25.12,25.19,25.1,25.15,318500.0,16.7141,16.7607,16.7008,16.734,318500.0
2007-09-06 14:30:00,25.15,25.19,25.05,25.08,602700.0,16.734,16.7607,16.6675,16.6875,602700.0
2007-09-06 14:40:00,25.07,25.09,24.97,25.01,496600.0,16.6808,16.6941,16.6143,16.6409,496600.0
2007-09-06 14:50:00,25.03,25.03,24.92,25.0,476500.0,16.6542,16.6542,16.581,16.6342,476500.0
2007-09-06 15:00:00,25.0,25.09,24.99,25.0,391300.0,16.6342,16.6941,16.6276,16.6342,391300.0
2007-09-06 15:10:00,25.0,25.1,24.99,25.06,413700.0,16.6342,16.7008,16.6276,16.6742,413700.0
2007-09-06 15:20:00,25.06,25.08,25.0,25.07,406800.0,16.6742,16.6875,16.6342,16.6808,406800.0
2007-09-06 15:30:00,25.08,25.15,25.05,25.14,595400.0,16.6875,16.734,16.6675,16.7274,595400.0
2007-09-06 15:40:00,25.15,25.2,25.1,25.19,633300.0,16.734,16.7673,16.7008,16.7607,633300.0
2007-09-06 15:50:00,25.19,25.23,25.16,25.2,812100.0,16.7607,16.7873,16.7407,16.7673,812100.0
2007-09-07 09:30:00,24.69,24.78,24.58,24.69,842300.0,16.428,16.4879,16.3548,16.428,842300.0
2007-09-07 09:40:00,24.69,24.9,24.65,24.85,999700.0,16.428,16.5677,16.4014,16.5344,999700.0
2007-09-07 09:50:00,24.84,25.22,24.84,25.14,619600.0,16.5278,16.7806,16.5278,16.7274,619600.0
2007-09-07 10:00:00,25.13,25.15,24.91,24.91,563800.0,16.7207,16.734,16.5744,16.5744,563800.0
2007-09-07 10:10:00,24.92,24.93,24.85,24.88,455400.0,16.581,16.5877,16.5344,16.5544,455400.0
2007-09-07 10:20:00,24.88,24.99,24.87,24.89,324300.0,16.5544,16.6276,16.5477,16.561,324300.0
2007-09-07 10:30:00,24.88,24.89,24.7,24.7,350700.0,16.5544,16.561,16.4346,16.4346,350700.0
2007-09-07 10:40:00,24.7,24.82,24.7,24.75,271100.0,16.4346,16.5145,16.4346,16.4679,271100.0
2007-09-07 10:50:00,24.75,24.77,24.6,24.63,569000.0,16.4679,16.4812,16.3681,16.3881,569000.0
2007-09-07 11:00:00,24.63,24.66,24.46,24.51,931500.0,16.3881,16.408,16.2749,16.3082,931500.0
2007-09-07 11:10:00,24.51,24.54,24.45,24.53,557200.0,16.3082,16.3282,16.2683,16.3215,557200.0
2007-09-07 11:20:00,24.52,24.57,24.51,24.52,391900.0,16.3149,16.3481,16.3082,16.3149,391900.0
2007-09-07 11:30:00,24.52,24.68,24.51,24.67,378800.0,16.3149,16.4213,16.3082,16.4147,378800.0
2007-09-07 11:40:00,24.68,24.75,24.66,24.68,334300.0,16.4213,16.4679,16.408,16.4213,334300.0
2007-09-07 11:50:00,24.68,24.75,24.61,24.7,333600.0,16.4213,16.4679,16.3747,16.4346,333600.0
2007-09-07 12:00:00,24.7,24.72,24.66,24.7,326400.0,16.4346,16.4479,16.408,16.4346,326400.0
2007-09-07 12:10:00,24.71,24.78,24.7,24.7,223800.0,16.4413,16.4879,16.4346,16.4346,223800.0
2007-09-07 12:20:00,24.7,24.85,24.67,24.85,192600.0,16.4346,16.5344,16.4147,16.5344,192600.0
2007-09-07 12:30:00,24.85,24.92,24.84,24.84,273600.0,16.5344,16.581,16.5278,16.5278,273600.0
2007-09-07 12:40:00,24.84,24.87,24.8,24.81,203900.0,16.5278,16.5477,16.5012,16.5078,203900.0
2007-09-07 12:50:00,24.81,24.87,24.81,24.86,162100.0,16.5078,16.5477,16.5078,16.5411,162100.0
2007-09-07 13:00:00,24.86,24.97,24.86,24.96,236800.0,16.5411,16.6143,16.5411,16.6076,236800.0
2007-09-07 13:10:00,24.97,24.99,24.89,24.9,189800.0,16.6143,16.6276,16.561,16.5677,189800.0
2007-09-07 13:20:00,24.91,24.93,24.85,24.88,210500.0,16.5744,16.5877,16.5344,16.5544,210500.0
2007-09-07 13:30:00,24.88,24.93,24.87,24.9,324100.0,16.5544,16.5877,16.5477,16.5677,324100.0
2007-09-07 13:40:00,24.91,24.94,24.88,24.93,237200.0,16.5744,16.5943,16.5544,16.5877,237200.0
2007-09-07 13:50:00,24.94,24.95,24.9,24.91,169600.0,16.5943,16.601,16.5677,16.5744,169600.0
2007-09-07 14:00:00,24.91,24.93,24.85,24.9,339400.0,16.5744,16.5877,16.5344,16.5677,339400.0
2007-09-07 14:10:00,24.91,24.99,24.9,24.97,259300.0,16.5744,16.6276,16.5677,16.6143,259300.0
2007-09-07 14:20:00,24.96,24.98,24.94,24.97,214200.0,16.6076,16.6209,16.5943,16.6143,214200.0
2007-09-07 14:30:00,24.97,24.97,24.88,24.95,450800.0,16.6143,16.6143,16.5544,16.601,450800.0
2007-09-07 14:40:00,24.95,24.98,24.88,24.9,248300.0,16.601,16.6209,16.5544,16.5677,248300.0
2007-09-07 14:50:00,24.9,24.91,24.78,24.78,434900.0,16.5677,16.5744,16.4879,16.4879,434900.0
2007-09-07 15:00:00,24.78,24.81,24.72,24.73,385900.0,16.4879,16.5078,16.4479,16.4546,385900.0
2007-09-07 15:10:00,24.73,24.76,24.7,24.71,264300.0,16.4546,16.4746,16.4346,16.4413,264300.0
2007-09-07 15:20:00,24.71,24.72,24.52,24.64,384200.0,16.4413,16.4479,16.3149,16.3947,384200.0
2007-09-07 15:30:00,24.63,24.74,24.62,24.67,488100.0,16.3881,16.4612,16.3814,16.4147,488100.0
2007-09-07 15:40:00,24.67,24.76,24.65,24.73,576300.0,16.4147,16.4746,16.4014,16.4546,576300.0
2007-09-07 15:50:00,24.74,24.81,24.65,24.71,812500.0,16.4612,16.5078,16.4014,16.4413,812500.0
2007-09-10 09:30:00,25.19,25.34,25.1,25.25,817600.0,16.7607,16.8605,16.7008,16.8006,817600.0
2007-09-10 09:40:00,25.24,25.3,25.16,25.26,1657700.0,16.7939,16.8339,16.7407,16.8072,1657700.0
2007-09-10 09:50:00,25.26,25.28,25.11,25.11,451400.0,16.8072,16.8205,16.7074,16.7074,451400.0
2007-09-10 10:00:00,25.11,25.2,25.05,25.07,633100.0,16.7074,16.7673,16.6675,16.6808,633100.0
2007-09-10 10:10:00,25.07,25.07,24.94,25.05,565100.0,16.6808,16.6808,16.5943,16.6675,565100.0
2007-09-10 10:20:00,25.05,25.09,24.9,24.91,608000.0,16.6675,16.6941,16.5677,16.5744,608000.0
2007-09-10 10:30:00,24.92,24.95,24.8,24.84,469900.0,16.581,16.601,16.5012,16.5278,469900.0
2007-09-10 10:40:00,24.84,24.92,24.76,24.81,418000.0,16.5278,16.581,16.4746,16.5078,418000.0
2007-09-10 10:50:00,24.81,24.9,24.8,24.9,247500.0,16.5078,16.5677,16.5012,16.5677,247500.0
2007-09-10 11:00:00,24.89,24.95,24.82,24.87,303200.0,16.561,16.601,16.5145,16.5477,303200.0
2007-09-10 11:10:00,24.87,24.88,24.7,24.75,252100.0,16.5477,16.5544,16.4346,16.4679,252100.0
2007-09-10 11:20:00,24.75,24.81,24.72,24.78,247800.0,16.4679,16.5078,16.4479,16.4879,247800.0
2007-09-10 11:30:00,24.79,24.8,24.73,24.79,204800.0,16.4945,16.5012,16.4546,16.4945,204800.0
2007-09-10 11:40:00,24.78,24.85,24.78,24.83,160400.0,16.4879,16.5344,16.4879,16.5211,160400.0
2007-09-10 11:50:00,24.83,24.88,24.81,24.84,111800.0,16.5211,16.5544,16.5078,16.5278,111800.0
2007-09-10 12:00:00,24.84,24.87,24.8,24.82,229800.0,16.5278,16.5477,16.5012,16.5145,229800.0
2007-09-10 12:10:00,24.82,79.7,24.79,24.8,435500.0,16.5145,53.03,16.4945,16.5012,435500.0
2007-09-10 12:20:00,24.79,24.92,24.79,24.87,233300.0,16.4945,16.581,16.4945,16.5477,233300.0
2007-09-10 12:30:00,24.87,24.95,24.85,24.86,250000.0,16.5477,16.601,16.5344,16.5411,250000.0
2007-09-10 12:40:00,24.86,24.87,24.85,24.86,107400.0,16.5411,16.5477,16.5344,16.5411,107400.0
2007-09-10 12:50:00,24.86,24.91,24.85,24.9,87200.0,16.5411,16.5744,16.5344,16.5677,87200.0
2007-09-10 13:00:00,24.9,24.92,24.88,24.92,126000.0,16.5677,16.581,16.5544,16.581,126000.0
2007-09-10 13:10:00,24.91,24.99,24.89,24.98,242600.0,16.5744,16.6276,16.561,16.6209,242600.0
2007-09-10 13:20:00,24.98,24.99,24.91,24.93,222600.0,16.6209,16.6276,16.5744,16.5877,222600.0
2007-09-10 13:30:00,24.94,25.0,24.9,24.91,217200.0,16.5943,16.6342,16.5677,16.5744,217200.0
2007-09-10 13:40:00,24.91,24.95,24.89,24.9,128800.0,16.5744,16.601,16.561,16.5677,128800.0
2007-09-10 13:50:00,24.9,24.93,24.84,24.86,417800.0,16.5677,16.5877,16.5278,16.5411,417800.0
2007-09-10 14:00:00,24.86,24.87,24.78,24.79,228600.0,16.5411,16.5477,16.4879,16.4945,228600.0
2007-09-10 14:10:00,24.79,24.91,24.79,24.9,309900.0,16.4945,16.5744,16.4945,16.5677,309900.0
2007-09-10 14:20:00,24.9,24.95,24.88,24.93,207500.0,16.5677,16.601,16.5544,16.5877,207500.0
2007-09-10 14:30:00,24.93,24.95,24.87,24.92,220300.0,16.5877,16.601,16.5477,16.581,220300.0
2007-09-10 14:40:00,24.93,24.96,24.88,24.96,243400.0,16.5877,16.6076,16.5544,16.6076,243400.0
2007-09-10 14:50:00,24.96,24.98,24.9,24.95,214400.0,16.6076,16.6209,16.5677,16.601,214400.0
2007-09-10 15:00:00,24.94,25.09,24.93,25.09,275100.0,16.5943,16.6941,16.5877,16.6941,275100.0
2007-09-10 15:10:00,25.08,25.11,25.03,25.03,577200.0,16.6875,16.7074,16.6542,16.6542,577200.0
2007-09-10 15:20:00,25.03,25.11,25.02,25.04,471800.0,16.6542,16.7074,16.6475,16.6609,471800.0
2007-09-10 15:30:00,25.04,25.05,24.99,25.03,309200.0,16.6609,16.6675,16.6276,16.6542,309200.0
2007-09-10 15:40:00,25.03,25.03,24.93,24.98,281400.0,16.6542,16.6542,16.5877,16.6209,281400.0
2007-09-10 15:50:00,24.98,24.98,24.91,24.92,379900.0,16.6209,16.6209,16.5744,16.581,379900.0
2007-09-11 09:30:00,25.02,25.25,25.02,25.09,774900.0,16.6475,16.8006,16.6475,16.6941,774900.0
2007-09-11 09:40:00,25.1,25.22,25.1,25.16,350700.0,16.7008,16.7806,16.7008,16.7407,350700.0
2007-09-11 09:50:00,25.17,25.21,25.08,25.14,312200.0,16.7474,16.774,16.6875,16.7274,312200.0
2007-09-11 10:00:00,25.13,25.2,25.01,25.01,419400.0,16.7207,16.7673,16.6409,16.6409,419400.0
2007-09-11 10:10:00,25.01,25.05,24.96,25.04,310000.0,16.6409,16.6675,16.6076,16.6609,310000.0
2007-09-11 10:20:00,25.06,25.12,24.99,25.12,466600.0,16.6742,16.7141,16.6276,16.7141,466600.0
2007-09-11 10:30:00,25.12,25.15,25.05,25.06,221500.0,16.7141,16.734,16.6675,16.6742,221500.0
2007-09-11 10:40:00,25.06,25.09,25.03,25.04,168800.0,16.6742,16.6941,16.6542,16.6609,168800.0
2007-09-11 10:50:00,25.03,25.04,25.0,25.03,155000.0,16.6542,16.6609,16.6342,16.6542,155000.0
2007-09-11 11:00:00,25.04,25.04,25.0,25.02,214000.0,16.6609,16.6609,16.6342,16.6475,214000.0
2007-09-11 11:10:00,25.03,25.06,25.01,25.02,131100.0,16.6542,16.6742,16.6409,16.6475,131100.0
2007-09-11 11:20:00,25.03,25.11,25.02,25.1,155800.0,16.6542,16.7074,16.6475,16.7008,155800.0
2007-09-11 11:30:00,25.1,25.13,25.02,25.04,153300.0,16.7008,16.7207,16.6475,16.6609,153300.0
2007-09-11 11:40:00,25.05,25.08,25.03,25.08,102900.0,16.6675,16.6875,16.6542,16.6875,102900.0
2007-09-11 11:50:00,25.08,25.11,25.07,25.09,159800.0,16.6875,16.7074,16.6808,16.6941,159800.0
2007-09-11 12:00:00,25.09,25.1,25.01,25.01,299400.0,16.6941,16.7008,16.6409,16.6409,299400.0
2007-09-11 12:10:00,25.02,25.05,25.0,25.04,120900.0,16.6475,16.6675,16.6342,16.6609,120900.0
2007-09-11 12:20:00,25.05,25.11,25.04,25.07,151000.0,16.6675,16.7074,16.6609,16.6808,151000.0
2007-09-11 12:30:00,25.07,25.12,25.05,25.11,132700.0,16.6808,16.7141,16.6675,16.7074,132700.0
2007-09-11 12:40:00,25.11,25.12,25.07,25.11,102600.0,16.7074,16.7141,16.6808,16.7074,102600.0
2007-09-11 12:50:00,25.1,25.1,25.07,25.09,117500.0,16.7008,16.7008,16.6808,16.6941,117500.0
2007-09-11 13:00:00,25.09,25.12,25.09,25.11,63200.0,16.6941,16.7141,16.6941,16.7074,63200.0
2007-09-11 13:10:00,25.11,25.12,25.05,25.05,116000.0,16.7074,16.7141,16.6675,16.6675,116000.0
2007-09-11 13:20:00,25.05,25.11,25.05,25.1,113300.0,16.6675,16.7074,16.6675,16.7008,113300.0
2007-09-11 13:30:00,25.1,25.17,25.1,25.14,179200.0,16.7008,16.7474,16.7008,16.7274,179200.0
2007-09-11 13:40:00,25.14,25.17,25.11,25.16,175600.0,16.7274,16.7474,16.7074,16.7407,175600.0
2007-09-11 13:50:00,25.16,25.19,25.13,25.14,147900.0,16.7407,16.7607,16.7207,16.7274,147900.0
2007-09-11 14:00:00,25.15,25.25,25.14,25.25,244600.0,16.734,16.8006,16.7274,16.8006,244600.0
2007-09-11 14:10:00,25.25,25.28,25.2,25.25,228900.0,16.8006,16.8205,16.7673,16.8006,228900.0
2007-09-11 14:20:00,25.25,25.31,25.24,25.31,202600.0,16.8006,16.8405,16.7939,16.8405,202600.0
2007-09-11 14:30:00,25.31,25.31,25.24,25.25,224400.0,16.8405,16.8405,16.7939,16.8006,224400.0
2007-09-11 14:40:00,25.25,25.29,25.16,25.17,393400.0,16.8006,16.8272,16.7407,16.7474,393400.0
2007-09-11 14:50:00,25.17,25.21,25.15,25.21,121600.0,16.7474,16.774,16.734,16.774,121600.0
2007-09-11 15:00:00,25.21,25.22,25.12,25.13,249300.0,16.774,16.7806,16.7141,16.7207,249300.0
2007-09-11 15:10:00,25.12,25.23,25.12,25.2,193300.0,16.7141,16.7873,16.7141,16.7673,193300.0
2007-09-11 15:20:00,25.2,25.2,25.13,25.2,243900.0,16.7673,16.7673,16.7207,16.7673,243900.0
2007-09-11 15:30:00,25.19,25.26,25.14,25.16,282700.0,16.7607,16.8072,16.7274,16.7407,282700.0
2007-09-11 15:40:00,25.16,25.18,25.03,25.1,426000.0,16.7407,16.754,16.6542,16.7008,426000.0
2007-09-11 15:50:00,25.1,25.21,25.1,25.2,530900.0,16.7008,16.774,16.7008,16.7673,530900.0
2007-09-12 09:30:00,25.06,25.17,25.05,25.14,220300.0,16.6742,16.7474,16.6675,16.7274,220300.0
2007-09-12 09:40:00,25.14,25.17,25.08,25.15,402800.0,16.7274,16.7474,16.6875,16.734,402800.0
2007-09-12 09:50:00,25.15,25.18,25.02,25.04,336800.0,16.734,16.754,16.6475,16.6609,336800.0
2007-09-12 10:00:00,25.04,25.08,24.92,25.07,910700.0,16.6609,16.6875,16.581,16.6808,910700.0
2007-09-12 10:10:00,25.07,25.12,25.06,25.1,243400.0,16.6808,16.7141,16.6742,16.7008,243400.0
2007-09-12 10:20:00,25.1,25.17,25.07,25.16,336100.0,16.7008,16.7474,16.6808,16.7407,336100.0
2007-09-12 10:30:00,25.15,25.24,25.13,25.24,324000.0,16.734,16.7939,16.7207,16.7939,324000.0
2007-09-12 10:40:00,25.23,25.32,25.22,25.27,348700.0,16.7873,16.8472,16.7806,16.8139,348700.0
2007-09-12 10:50:00,25.27,25.34,25.23,25.28,160200.0,16.8139,16.8605,16.7873,16.8205,160200.0
2007-09-12 11:00:00,25.29,25.32,25.26,25.31,102400.0,16.8272,16.8472,16.8072,16.8405,102400.0
2007-09-12 11:10:00,25.31,25.39,25.31,25.38,277400.0,16.8405,16.8937,16.8405,16.8871,277400.0
2007-09-12 11:20:00,25.38,25.5,25.38,25.46,381100.0,16.8871,16.9669,16.8871,16.9403,381100.0
2007-09-12 11:30:00,25.46,25.49,25.44,25.48,145700.0,16.9403,16.9603,16.927,16.9536,145700.0
2007-09-12 11:40:00,25.47,25.48,25.45,25.47,144700.0,16.947,16.9536,16.9337,16.947,144700.0
2007-09-12 11:50:00,25.46,25.49,25.43,25.48,259600.0,16.9403,16.9603,16.9203,16.9536,259600.0
2007-09-12 12:00:00,25.47,25.57,25.46,25.55,246700.0,16.947,17.0135,16.9403,17.0002,246700.0
2007-09-12 12:10:00,25.56,25.56,25.53,25.54,155100.0,17.0068,17.0068,16.9869,16.9935,155100.0
2007-09-12 12:20:00,25.54,25.55,25.42,25.43,370500.0,16.9935,17.0002,16.9137,16.9203,370500.0
2007-09-12 12:30:00,25.42,25.45,25.36,25.38,231000.0,16.9137,16.9337,16.8738,16.8871,231000.0
2007-09-12 12:40:00,25.38,25.46,25.3,25.43,219000.0,16.8871,16.9403,16.8339,16.9203,219000.0
2007-09-12 12:50:00,25.43,25.44,25.36,25.37,88300.0,16.9203,16.927,16.8738,16.8804,88300.0
2007-09-12 13:00:00,25.36,25.38,25.2,25.26,337500.0,16.8738,16.8871,16.7673,16.8072,337500.0
2007-09-12 13:10:00,25.26,25.28,25.24,25.27,101600.0,16.8072,16.8205,16.7939,16.8139,101600.0
2007-09-12 13:20:00,25.28,25.3,25.26,25.29,46800.0,16.8205,16.8339,16.8072,16.8272,46800.0
2007-09-12 13:30:00,25.28,25.3,25.25,25.3,70300.0,16.8205,16.8339,16.8006,16.8339,70300.0
2007-09-12 13:40:00,25.3,25.38,25.29,25.35,139100.0,16.8339,16.8871,16.8272,16.8671,139100.0
2007-09-12 13:50:00,25.35,25.41,25.35,25.36,101500.0,16.8671,16.907,16.8671,16.8738,101500.0
2007-09-12 14:00:00,25.36,25.42,25.33,25.42,66600.0,16.8738,16.9137,16.8538,16.9137,66600.0
2007-09-12 14:10:00,25.42,25.49,25.4,25.41,120300.0,16.9137,16.9603,16.9004,16.907,120300.0
2007-09-12 14:20:00,25.42,25.47,25.36,25.37,145500.0,16.9137,16.947,16.8738,16.8804,145500.0
2007-09-12 14:30:00,25.37,25.39,25.25,25.26,1543100.0,16.8804,16.8937,16.8006,16.8072,1543100.0
2007-09-12 14:40:00,25.26,25.37,25.26,25.31,131300.0,16.8072,16.8804,16.8072,16.8405,131300.0
2007-09-12 14:50:00,25.31,25.32,25.22,25.26,143600.0,16.8405,16.8472,16.7806,16.8072,143600.0
2007-09-12 15:00:00,25.26,25.28,25.13,25.13,199600.0,16.8072,16.8205,16.7207,16.7207,199600.0
2007-09-12 15:10:00,25.12,25.15,25.03,25.1,285100.0,16.7141,16.734,16.6542,16.7008,285100.0
2007-09-12 15:20:00,25.1,25.19,25.08,25.09,242900.0,16.7008,16.7607,16.6875,16.6941,242900.0
2007-09-12 15:30:00,25.08,25.09,25.0,25.05,454300.0,16.6875,16.6941,16.6342,16.6675,454300.0
2007-09-12 15:40:00,25.05,25.17,25.05,25.16,228400.0,16.6675,16.7474,16.6675,16.7407,228400.0
2007-09-12 15:50:00,25.16,25.17,25.03,25.07,573800.0,16.7407,16.7474,16.6542,16.6808,573800.0
2007-09-13 09:30:00,25.14,25.23,25.0,25.02,482000.0,16.7274,16.7873,16.6342,16.6475,482000.0
2007-09-13 09:40:00,25.01,25.02,24.81,24.83,339200.0,16.6409,16.6475,16.5078,16.5211,339200.0
2007-09-13 09:50:00,24.84,24.88,24.82,24.84,320800.0,16.5278,16.5544,16.5145,16.5278,320800.0
2007-09-13 10:00:00,24.83,24.87,24.69,24.83,417500.0,16.5211,16.5477,16.428,16.5211,417500.0
2007-09-13 10:10:00,24.84,24.84,24.74,24.83,218800.0,16.5278,16.5278,16.4612,16.5211,218800.0
2007-09-13 10:20:00,24.82,24.84,24.72,24.81,304200.0,16.5145,16.5278,16.4479,16.5078,304200.0
2007-09-13 10:30:00,24.81,24.82,24.57,24.63,1105300.0,16.5078,16.5145,16.3481,16.3881,1105300.0
2007-09-13 10:40:00,24.63,24.69,24.6,24.68,233200.0,16.3881,16.428,16.3681,16.4213,233200.0
2007-09-13 10:50:00,24.67,24.71,24.61,24.69,461400.0,16.4147,16.4413,16.3747,16.428,461400.0
2007-09-13 11:00:00,24.67,24.69,24.62,24.65,193900.0,16.4147,16.428,16.3814,16.4014,193900.0
2007-09-13 11:10:00,24.65,24.65,24.57,24.57,353800.0,16.4014,16.4014,16.3481,16.3481,353800.0
2007-09-13 11:20:00,24.57,24.61,24.57,24.6,173300.0,16.3481,16.3747,16.3481,16.3681,173300.0
2007-09-13 11:30:00,24.6,24.6,24.48,24.48,493900.0,16.3681,16.3681,16.2882,16.2882,493900.0
2007-09-13 11:40:00,24.48,24.5,24.41,24.41,367000.0,16.2882,16.3016,16.2417,16.2417,367000.0
2007-09-13 11:50:00,24.42,24.45,24.32,24.4,646100.0,16.2483,16.2683,16.1818,16.235,646100.0
2007-09-13 12:00:00,24.4,24.5,24.35,24.35,429000.0,16.235,16.3016,16.2017,16.2017,429000.0
2007-09-13 12:10:00,24.35,24.52,24.34,24.5,352900.0,16.2017,16.3149,16.1951,16.3016,352900.0
2007-09-13 12:20:00,24.51,24.51,24.34,24.39,546400.0,16.3082,16.3082,16.1951,16.2284,546400.0
2007-09-13 12:30:00,24.39,24.41,24.36,24.4,185700.0,16.2284,16.2417,16.2084,16.235,185700.0
2007-09-13 12:40:00,24.4,24.4,24.36,24.38,191500.0,16.235,16.235,16.2084,16.2217,191500.0
2007-09-13 12:50:00,24.37,24.4,24.35,24.39,321000.0,16.2151,16.235,16.2017,16.2284,321000.0
2007-09-13 13:00:00,24.39,24.44,24.36,24.37,611700.0,16.2284,16.2616,16.2084,16.2151,611700.0
2007-09-13 13:10:00,24.37,24.46,24.37,24.43,370000.0,16.2151,16.2749,16.2151,16.255,370000.0
2007-09-13 13:20:00,24.43,24.5,24.4,24.47,468700.0,16.255,16.3016,16.235,16.2816,468700.0
2007-09-13 13:30:00,24.47,24.5,24.46,24.47,283800.0,16.2816,16.3016,16.2749,16.2816,283800.0
2007-09-13 13:40:00,24.47,24.5,24.45,24.47,396200.0,16.2816,16.3016,16.2683,16.2816,396200.0
2007-09-13 13:50:00,24.47,24.49,24.38,24.39,349100.0,16.2816,16.2949,16.2217,16.2284,349100.0
2007-09-13 14:00:00,24.39,24.39,24.36,24.37,252000.0,16.2284,16.2284,16.2084,16.2151,252000.0
2007-09-13 14:10:00,24.37,24.38,24.32,24.32,348700.0,16.2151,16.2217,16.1818,16.1818,348700.0
2007-09-13 14:20:00,24.33,24.35,24.32,24.33,476400.0,16.1884,16.2017,16.1818,16.1884,476400.0
2007-09-13 14:30:00,24.32,24.33,24.3,24.3,265600.0,16.1818,16.1884,16.1685,16.1685,265600.0
2007-09-13 14:40:00,24.3,24.31,24.19,24.2,668100.0,16.1685,16.1751,16.0953,16.1019,668100.0
2007-09-13 14:50:00,24.2,24.24,24.13,24.16,470900.0,16.1019,16.1286,16.0554,16.0753,470900.0
2007-09-13 15:00:00,24.16,24.24,24.13,24.14,488000.0,16.0753,16.1286,16.0554,16.062,488000.0
2007-09-13 15:10:00,24.13,24.16,24.05,24.09,625600.0,16.0554,16.0753,16.0021,16.0288,625600.0
2007-09-13 15:20:00,24.09,24.11,24.06,24.07,633300.0,16.0288,16.0421,16.0088,16.0154,633300.0
2007-09-13 15:30:00,24.07,24.15,24.07,24.14,759600.0,16.0154,16.0687,16.0154,16.062,759600.0
2007-09-13 15:40:00,24.14,24.25,24.06,24.08,1349300.0,16.062,16.1352,16.0088,16.0221,1349300.0
2007-09-13 15:50:00,24.07,24.12,23.98,24.08,2093900.0,16.0154,16.0487,15.9556,16.0221,2093900.0
2007-09-14 09:30:00,23.86,23.97,23.65,23.73,839700.0,15.8757,15.9489,15.736,15.7892,839700.0
2007-09-14 09:40:00,23.72,23.75,23.41,23.45,1031500.0,15.7826,15.8025,15.5763,15.6029,1031500.0
2007-09-14 09:50:00,23.46,23.68,23.42,23.59,644500.0,15.6096,15.756,15.583,15.6961,644500.0
2007-09-14 10:00:00,23.58,23.87,23.58,23.84,794600.0,15.6894,15.8824,15.6894,15.8624,794600.0
2007-09-14 10:10:00,23.84,23.85,23.64,23.75,518500.0,15.8624,15.8691,15.7293,15.8025,518500.0
2007-09-14 10:20:00,23.75,24.04,23.75,23.98,546700.0,15.8025,15.9955,15.8025,15.9556,546700.0
2007-09-14 10:30:00,23.98,24.0,23.95,23.96,268100.0,15.9556,15.9689,15.9356,15.9423,268100.0
2007-09-14 10:40:00,23.95,23.96,23.84,23.91,401900.0,15.9356,15.9423,15.8624,15.909,401900.0
2007-09-14 10:50:00,23.91,23.95,23.87,23.9,244700.0,15.909,15.9356,15.8824,15.9023,244700.0
2007-09-14 11:00:00,23.89,23.9,23.82,23.82,242900.0,15.8957,15.9023,15.8491,15.8491,242900.0
2007-09-14 11:10:00,23.82,23.82,23.72,23.76,295700.0,15.8491,15.8491,15.7826,15.8092,295700.0
2007-09-14 11:20:00,23.76,23.77,23.69,23.74,313300.0,15.8092,15.8158,15.7626,15.7959,313300.0
2007-09-14 11:30:00,23.74,23.76,23.69,23.7,282300.0,15.7959,15.8092,15.7626,15.7693,282300.0
2007-09-14 11:40:00,23.71,23.75,23.69,23.74,283800.0,15.7759,15.8025,15.7626,15.7959,283800.0
2007-09-14 11:50:00,23.74,23.75,23.71,23.75,253100.0,15.7959,15.8025,15.7759,15.8025,253100.0
2007-09-14 12:00:00,23.75,23.77,23.74,23.77,350900.0,15.8025,15.8158,15.7959,15.8158,350900.0
2007-09-14 12:10:00,23.77,23.79,23.72,23.74,261200.0,15.8158,15.8291,15.7826,15.7959,261200.0
2007-09-14 12:20:00,23.74,23.75,23.73,23.74,101100.0,15.7959,15.8025,15.7892,15.7959,101100.0
2007-09-14 12:30:00,23.74,23.75,23.73,23.75,165700.0,15.7959,15.8025,15.7892,15.8025,165700.0
2007-09-14 12:40:00,23.75,23.75,23.69,23.69,222000.0,15.8025,15.8025,15.7626,15.7626,222000.0
2007-09-14 12:50:00,23.7,23.75,23.7,23.73,193500.0,15.7693,15.8025,15.7693,15.7892,193500.0
2007-09-14 13:00:00,23.73,23.75,23.67,23.67,257900.0,15.7892,15.8025,15.7493,15.7493,257900.0
2007-09-14 13:10:00,23.68,23.73,23.67,23.69,264100.0,15.756,15.7892,15.7493,15.7626,264100.0
2007-09-14 13:20:00,23.68,23.78,23.68,23.76,220400.0,15.756,15.8225,15.756,15.8092,220400.0
2007-09-14 13:30:00,23.76,23.76,23.7,23.72,229200.0,15.8092,15.8092,15.7693,15.7826,229200.0
2007-09-14 13:40:00,23.73,23.83,23.73,23.83,300900.0,15.7892,15.8558,15.7892,15.8558,300900.0
2007-09-14 13:50:00,23.83,23.91,23.83,23.88,403000.0,15.8558,15.909,15.8558,15.889,403000.0
2007-09-14 14:00:00,23.89,23.9,23.75,23.75,238500.0,15.8957,15.9023,15.8025,15.8025,238500.0
2007-09-14 14:10:00,23.76,23.82,23.75,23.82,166100.0,15.8092,15.8491,15.8025,15.8491,166100.0
2007-09-14 14:20:00,23.82,23.82,23.71,23.74,286800.0,15.8491,15.8491,15.7759,15.7959,286800.0
2007-09-14 14:30:00,23.75,23.78,23.72,23.74,313500.0,15.8025,15.8225,15.7826,15.7959,313500.0
2007-09-14 14:40:00,23.75,23.75,23.72,23.74,117500.0,15.8025,15.8025,15.7826,15.7959,117500.0
2007-09-14 14:50:00,23.75,23.75,23.66,23.72,289700.0,15.8025,15.8025,15.7426,15.7826,289700.0
2007-09-14 15:00:00,23.73,23.75,23.71,23.72,204200.0,15.7892,15.8025,15.7759,15.7826,204200.0
2007-09-14 15:10:00,23.72,23.72,23.67,23.68,232200.0,15.7826,15.7826,15.7493,15.756,232200.0
2007-09-14 15:20:00,23.68,23.71,23.65,23.66,363500.0,15.756,15.7759,15.736,15.7426,363500.0
2007-09-14 15:30:00,23.66,23.7,23.64,23.68,379300.0,15.7426,15.7693,15.7293,15.756,379300.0
2007-09-14 15:40:00,23.68,23.72,23.66,23.7,655500.0,15.756,15.7826,15.7426,15.7693,655500.0
2007-09-14 15:50:00,23.7,23.79,23.69,23.75,842200.0,15.7693,15.8291,15.7626,15.8025,842200.0
2007-09-17 09:30:00,23.77,23.89,23.7,23.77,330900.0,15.8158,15.8957,15.7693,15.8158,330900.0
2007-09-17 09:40:00,23.78,23.85,23.75,23.79,239000.0,15.8225,15.8691,15.8025,15.8291,239000.0
2007-09-17 09:50:00,23.8,23.81,23.56,23.57,414900.0,15.8358,15.8424,15.6761,15.6828,414900.0
2007-09-17 10:00:00,23.58,23.67,23.57,23.59,421500.0,15.6894,15.7493,15.6828,15.6961,421500.0
2007-09-17 10:10:00,23.6,23.6,23.42,23.43,769100.0,15.7027,15.7027,15.583,15.5896,769100.0
2007-09-17 10:20:00,23.43,23.45,23.34,23.34,629600.0,15.5896,15.6029,15.5297,15.5297,629600.0
2007-09-17 10:30:00,23.34,23.35,23.16,23.23,795700.0,15.5297,15.5364,15.41,15.4565,795700.0
2007-09-17 10:40:00,23.23,23.31,23.22,23.3,387800.0,15.4565,15.5098,15.4499,15.5031,387800.0
2007-09-17 10:50:00,23.31,23.31,23.24,23.26,330600.0,15.5098,15.5098,15.4632,15.4765,330600.0
2007-09-17 11:00:00,23.27,23.4,23.26,23.34,287600.0,15.4832,15.5696,15.4765,15.5297,287600.0
2007-09-17 11:10:00,23.33,23.38,23.28,23.34,292400.0,15.5231,15.5563,15.4898,15.5297,292400.0
2007-09-17 11:20:00,23.34,23.38,23.31,23.32,150800.0,15.5297,15.5563,15.5098,15.5164,150800.0
2007-09-17 11:30:00,23.32,23.38,23.26,23.36,256000.0,15.5164,15.5563,15.4765,15.543,256000.0
2007-09-17 11:40:00,23.36,23.38,23.35,23.37,62000.0,15.543,15.5563,15.5364,15.5497,62000.0
2007-09-17 11:50:00,23.37,23.37,23.3,23.31,157700.0,15.5497,15.5497,15.5031,15.5098,157700.0
2007-09-17 12:00:00,23.3,23.34,23.27,23.33,173700.0,15.5031,15.5297,15.4832,15.5231,173700.0
2007-09-17 12:10:00,23.33,23.44,23.33,23.41,169800.0,15.5231,15.5963,15.5231,15.5763,169800.0
2007-09-17 12:20:00,23.42,23.43,23.34,23.39,317800.0,15.583,15.5896,15.5297,15.563,317800.0
2007-09-17 12:30:00,23.39,23.49,23.39,23.49,359800.0,15.563,15.6295,15.563,15.6295,359800.0
2007-09-17 12:40:00,23.48,23.49,23.45,23.47,112400.0,15.6229,15.6295,15.6029,15.6162,112400.0
2007-09-17 12:50:00,23.47,23.5,23.45,23.49,93000.0,15.6162,15.6362,15.6029,15.6295,93000.0
2007-09-17 13:00:00,23.49,23.5,23.42,23.43,235400.0,15.6295,15.6362,15.583,15.5896,235400.0
2007-09-17 13:10:00,23.43,23.46,23.42,23.43,111400.0,15.5896,15.6096,15.583,15.5896,111400.0
2007-09-17 13:20:00,23.44,23.44,23.36,23.37,126000.0,15.5963,15.5963,15.543,15.5497,126000.0
2007-09-17 13:30:00,23.36,23.39,23.35,23.37,112500.0,15.543,15.563,15.5364,15.5497,112500.0
2007-09-17 13:40:00,23.37,23.39,23.32,23.38,251900.0,15.5497,15.563,15.5164,15.5563,251900.0
2007-09-17 13:50:00,23.39,23.39,23.36,23.38,222000.0,15.563,15.563,15.543,15.5563,222000.0
2007-09-17 14:00:00,23.37,23.43,23.36,23.39,196800.0,15.5497,15.5896,15.543,15.563,196800.0
2007-09-17 14:10:00,23.39,23.42,23.38,23.39,160400.0,15.563,15.583,15.5563,15.563,160400.0
2007-09-17 14:20:00,23.4,23.4,23.37,23.39,212100.0,15.5696,15.5696,15.5497,15.563,212100.0
2007-09-17 14:30:00,23.38,23.39,23.33,23.34,252500.0,15.5563,15.563,15.5231,15.5297,252500.0
2007-09-17 14:40:00,23.33,23.34,23.28,23.3,245400.0,15.5231,15.5297,15.4898,15.5031,245400.0
2007-09-17 14:50:00,23.3,23.3,23.28,23.28,153900.0,15.5031,15.5031,15.4898,15.4898,153900.0
2007-09-17 15:00:00,23.28,23.29,23.24,23.25,320000.0,15.4898,15.4965,15.4632,15.4698,320000.0
2007-09-17 15:10:00,23.25,23.3,23.25,23.3,340200.0,15.4698,15.5031,15.4698,15.5031,340200.0
2007-09-17 15:20:00,23.3,23.32,23.23,23.24,337200.0,15.5031,15.5164,15.4565,15.4632,337200.0
2007-09-17 15:30:00,23.23,23.29,23.23,23.28,404900.0,15.4565,15.4965,15.4565,15.4898,404900.0
2007-09-17 15:40:00,23.28,23.38,23.28,23.38,467900.0,15.4898,15.5563,15.4898,15.5563,467900.0
2007-09-17 15:50:00,23.38,23.43,23.36,23.37,634200.0,15.5563,15.5896,15.543,15.5497,634200.0
2007-09-18 09:30:00,23.78,23.85,23.71,23.77,671500.0,15.8225,15.8691,15.7759,15.8158,671500.0
2007-09-18 09:40:00,23.76,23.83,23.68,23.72,314700.0,15.8092,15.8558,15.756,15.7826,314700.0
2007-09-18 09:50:00,23.73,23.74,23.62,23.65,390100.0,15.7892,15.7959,15.716,15.736,390100.0
2007-09-18 10:00:00,23.65,23.7,23.65,23.69,243000.0,15.736,15.7693,15.736,15.7626,243000.0
2007-09-18 10:10:00,23.69,23.72,23.61,23.65,480200.0,15.7626,15.7826,15.7094,15.736,480200.0
2007-09-18 10:20:00,23.65,23.79,23.64,23.78,560300.0,15.736,15.8291,15.7293,15.8225,560300.0
2007-09-18 10:30:00,23.77,23.77,23.68,23.69,425500.0,15.8158,15.8158,15.756,15.7626,425500.0
2007-09-18 10:40:00,23.69,23.77,23.69,23.71,364000.0,15.7626,15.8158,15.7626,15.7759,364000.0
2007-09-18 10:50:00,23.71,23.76,23.7,23.75,422600.0,15.7759,15.8092,15.7693,15.8025,422600.0
2007-09-18 11:00:00,23.75,23.75,23.7,23.7,365000.0,15.8025,15.8025,15.7693,15.7693,365000.0
2007-09-18 11:10:00,23.71,23.78,23.7,23.78,460900.0,15.7759,15.8225,15.7693,15.8225,460900.0
2007-09-18 11:20:00,23.78,23.81,23.73,23.76,309200.0,15.8225,15.8424,15.7892,15.8092,309200.0
2007-09-18 11:30:00,23.75,23.84,23.75,23.8,401900.0,15.8025,15.8624,15.8025,15.8358,401900.0
2007-09-18 11:40:00,23.8,23.81,23.77,23.79,173300.0,15.8358,15.8424,15.8158,15.8291,173300.0
2007-09-18 11:50:00,23.8,23.8,23.75,23.75,148000.0,15.8358,15.8358,15.8025,15.8025,148000.0
2007-09-18 12:00:00,23.75,23.77,23.73,23.75,411600.0,15.8025,15.8158,15.7892,15.8025,411600.0
2007-09-18 12:10:00,23.74,23.76,23.69,23.72,275700.0,15.7959,15.8092,15.7626,15.7826,275700.0
2007-09-18 12:20:00,23.73,23.77,23.69,23.77,249600.0,15.7892,15.8158,15.7626,15.8158,249600.0
2007-09-18 12:30:00,23.77,23.77,23.73,23.76,172300.0,15.8158,15.8158,15.7892,15.8092,172300.0
2007-09-18 12:40:00,23.76,23.8,23.76,23.78,187000.0,15.8092,15.8358,15.8092,15.8225,187000.0
2007-09-18 12:50:00,23.78,23.78,23.71,23.71,113400.0,15.8225,15.8225,15.7759,15.7759,113400.0
2007-09-18 13:00:00,23.71,23.75,23.67,23.68,149800.0,15.7759,15.8025,15.7493,15.756,149800.0
2007-09-18 13:10:00,23.67,23.71,23.62,23.7,242200.0,15.7493,15.7759,15.716,15.7693,242200.0
2007-09-18 13:20:00,23.7,23.72,23.62,23.63,201700.0,15.7693,15.7826,15.716,15.7227,201700.0
2007-09-18 13:30:00,23.63,23.63,23.51,23.58,434800.0,15.7227,15.7227,15.6428,15.6894,434800.0
2007-09-18 13:40:00,23.58,23.64,23.52,23.57,310400.0,15.6894,15.7293,15.6495,15.6828,310400.0
2007-09-18 13:50:00,23.57,23.61,23.57,23.6,114800.0,15.6828,15.7094,15.6828,15.7027,114800.0
2007-09-18 14:00:00,23.6,23.61,23.52,23.53,144500.0,15.7027,15.7094,15.6495,15.6561,144500.0
2007-09-18 14:10:00,23.52,23.98,23.5,23.73,714100.0,15.6495,15.9556,15.6362,15.7892,714100.0
2007-09-18 14:20:00,23.73,23.9,23.5,23.61,1062000.0,15.7892,15.9023,15.6362,15.7094,1062000.0
2007-09-18 14:30:00,23.61,23.89,23.61,23.85,766600.0,15.7094,15.8957,15.7094,15.8691,766600.0
2007-09-18 14:40:00,23.85,23.93,23.79,23.86,1149600.0,15.8691,15.9223,15.8291,15.8757,1149600.0
2007-09-18 14:50:00,23.85,23.92,23.85,23.89,653700.0,15.8691,15.9156,15.8691,15.8957,653700.0
2007-09-18 15:00:00,23.89,24.01,23.83,24.0,949800.0,15.8957,15.9755,15.8558,15.9689,949800.0
2007-09-18 15:10:00,24.0,24.12,23.97,24.04,1205200.0,15.9689,16.0487,15.9489,15.9955,1205200.0
2007-09-18 15:20:00,24.05,24.06,23.96,23.99,1345300.0,16.0021,16.0088,15.9423,15.9622,1345300.0
2007-09-18 15:30:00,24.0,24.01,23.96,23.99,1005200.0,15.9689,15.9755,15.9423,15.9622,1005200.0
2007-09-18 15:40:00,23.99,24.01,23.95,24.0,836300.0,15.9622,15.9755,15.9356,15.9689,836300.0
2007-09-18 15:50:00,24.0,24.02,23.95,24.02,1516100.0,15.9689,15.9822,15.9356,15.9822,1516100.0
2007-09-19 09:30:00,24.84,24.97,24.35,24.43,1692200.0,16.5278,16.6143,16.2017,16.255,1692200.0
2007-09-19 09:40:00,24.43,24.46,24.14,24.26,1582500.0,16.255,16.2749,16.062,16.1419,1582500.0
2007-09-19 09:50:00,24.26,24.58,24.25,24.46,909500.0,16.1419,16.3548,16.1352,16.2749,909500.0
2007-09-19 10:00:00,24.47,24.5,24.24,24.29,1033800.0,16.2816,16.3016,16.1286,16.1618,1033800.0
2007-09-19 10:10:00,24.29,24.42,24.18,24.2,620400.0,16.1618,16.2483,16.0886,16.1019,620400.0
2007-09-19 10:20:00,24.2,24.34,24.17,24.28,590800.0,16.1019,16.1951,16.082,16.1552,590800.0
2007-09-19 10:30:00,24.28,24.28,24.16,24.2,545200.0,16.1552,16.1552,16.0753,16.1019,545200.0
2007-09-19 10:40:00,24.2,24.28,24.19,24.26,333700.0,16.1019,16.1552,16.0953,16.1419,333700.0
2007-09-19 10:50:00,24.27,24.39,24.26,24.35,825600.0,16.1485,16.2284,16.1419,16.2017,825600.0
2007-09-19 11:00:00,24.36,24.5,24.35,24.4,791800.0,16.2084,16.3016,16.2017,16.235,791800.0
2007-09-19 11:10:00,24.4,24.49,24.37,24.47,369900.0,16.235,16.2949,16.2151,16.2816,369900.0
2007-09-19 11:20:00,24.47,24.54,24.46,24.48,980700.0,16.2816,16.3282,16.2749,16.2882,980700.0
2007-09-19 11:30:00,24.47,24.5,24.3,24.32,503000.0,16.2816,16.3016,16.1685,16.1818,503000.0
2007-09-19 11:40:00,24.33,24.33,24.26,24.27,370800.0,16.1884,16.1884,16.1419,16.1485,370800.0
2007-09-19 11:50:00,24.26,24.32,24.25,24.3,323200.0,16.1419,16.1818,16.1352,16.1685,323200.0
2007-09-19 12:00:00,24.3,24.31,24.27,24.28,229500.0,16.1685,16.1751,16.1485,16.1552,229500.0
2007-09-19 12:10:00,24.27,24.3,24.27,24.28,185000.0,16.1485,16.1685,16.1485,16.1552,185000.0
2007-09-19 12:20:00,24.29,24.3,24.21,24.24,320600.0,16.1618,16.1685,16.1086,16.1286,320600.0
2007-09-19 12:30:00,24.24,24.26,24.18,24.19,220800.0,16.1286,16.1419,16.0886,16.0953,220800.0
2007-09-19 12:40:00,24.19,24.25,24.15,24.24,289000.0,16.0953,16.1352,16.0687,16.1286,289000.0
2007-09-19 12:50:00,24.25,24.25,24.18,24.22,310000.0,16.1352,16.1352,16.0886,16.1153,310000.0
2007-09-19 13:00:00,24.21,24.22,23.75,23.83,840500.0,16.1086,16.1153,15.8025,15.8558,840500.0
2007-09-19 13:10:00,23.83,23.91,23.63,23.7,766900.0,15.8558,15.909,15.7227,15.7693,766900.0
2007-09-19 13:20:00,23.7,23.8,23.63,23.8,551800.0,15.7693,15.8358,15.7227,15.8358,551800.0
2007-09-19 13:30:00,23.79,23.9,23.72,23.89,548100.0,15.8291,15.9023,15.7826,15.8957,548100.0
2007-09-19 13:40:00,23.88,23.98,23.82,23.91,507500.0,15.889,15.9556,15.8491,15.909,507500.0
2007-09-19 13:50:00,23.91,24.0,23.83,23.86,400800.0,15.909,15.9689,15.8558,15.8757,400800.0
2007-09-19 14:00:00,23.86,23.88,23.74,23.74,346400.0,15.8757,15.889,15.7959,15.7959,346400.0
2007-09-19 14:10:00,23.75,23.79,23.7,23.75,543900.0,15.8025,15.8291,15.7693,15.8025,543900.0
2007-09-19 14:20:00,23.75,23.84,23.72,23.81,639300.0,15.8025,15.8624,15.7826,15.8424,639300.0
2007-09-19 14:30:00,23.8,23.95,23.76,23.94,667100.0,15.8358,15.9356,15.8092,15.9289,667100.0
2007-09-19 14:40:00,23.94,23.94,23.79,23.79,462800.0,15.9289,15.9289,15.8291,15.8291,462800.0
2007-09-19 14:50:00,23.79,23.91,23.75,23.91,575700.0,15.8291,15.909,15.8025,15.909,575700.0
2007-09-19 15:00:00,23.91,23.98,23.89,23.96,549500.0,15.909,15.9556,15.8957,15.9423,549500.0
2007-09-19 15:10:00,23.95,24.17,23.94,24.1,820300.0,15.9356,16.082,15.9289,16.0354,820300.0
2007-09-19 15:20:00,24.1,24.22,24.06,24.17,713800.0,16.0354,16.1153,16.0088,16.082,713800.0
2007-09-19 15:30:00,24.17,24.19,24.07,24.08,535800.0,16.082,16.0953,16.0154,16.0221,535800.0
2007-09-19 15:40:00,24.07,24.11,23.94,23.96,858400.0,16.0154,16.0421,15.9289,15.9423,858400.0
2007-09-19 15:50:00,23.97,24.08,23.93,24.04,912700.0,15.9489,16.0221,15.9223,15.9955,912700.0
2007-09-20 09:30:00,24.15,24.2,24.08,24.11,912800.0,16.0687,16.1019,16.0221,16.0421,912800.0
2007-09-20 09:40:00,24.11,24.12,23.05,24.03,1141200.0,16.0421,16.0487,15.3368,15.9888,1141200.0
2007-09-20 09:50:00,24.03,24.12,24.0,24.03,835900.0,15.9888,16.0487,15.9689,15.9888,835900.0
2007-09-20 10:00:00,24.03,24.08,23.94,23.98,496500.0,15.9888,16.0221,15.9289,15.9556,496500.0
2007-09-20 10:10:00,23.99,24.01,23.91,23.92,380200.0,15.9622,15.9755,15.909,15.9156,380200.0
2007-09-20 10:20:00,23.93,23.93,23.79,23.81,836200.0,15.9223,15.9223,15.8291,15.8424,836200.0
2007-09-20 10:30:00,23.81,23.81,23.63,23.64,933200.0,15.8424,15.8424,15.7227,15.7293,933200.0
2007-09-20 10:40:00,23.65,23.71,23.63,23.71,746300.0,15.736,15.7759,15.7227,15.7759,746300.0
2007-09-20 10:50:00,23.71,23.74,23.66,23.72,631300.0,15.7759,15.7959,15.7426,15.7826,631300.0
2007-09-20 11:00:00,23.72,23.87,23.7,23.86,732700.0,15.7826,15.8824,15.7693,15.8757,732700.0
2007-09-20 11:10:00,23.87,23.99,23.86,23.95,688200.0,15.8824,15.9622,15.8757,15.9356,688200.0
2007-09-20 11:20:00,23.95,23.95,23.86,23.86,460600.0,15.9356,15.9356,15.8757,15.8757,460600.0
2007-09-20 11:30:00,23.87,23.93,23.81,23.87,367400.0,15.8824,15.9223,15.8424,15.8824,367400.0
2007-09-20 11:40:00,23.86,23.91,23.84,23.87,243400.0,15.8757,15.909,15.8624,15.8824,243400.0
2007-09-20 11:50:00,23.87,23.91,23.86,23.86,174500.0,15.8824,15.909,15.8757,15.8757,174500.0
2007-09-20 12:00:00,23.87,23.91,23.84,23.88,271000.0,15.8824,15.909,15.8624,15.889,271000.0
2007-09-20 12:10:00,23.88,23.88,23.83,23.84,210100.0,15.889,15.889,15.8558,15.8624,210100.0
2007-09-20 12:20:00,23.84,23.85,23.77,23.77,317500.0,15.8624,15.8691,15.8158,15.8158,317500.0
2007-09-20 12:30:00,23.78,23.79,23.75,23.76,175400.0,15.8225,15.8291,15.8025,15.8092,175400.0
2007-09-20 12:40:00,23.77,23.81,23.76,23.79,105400.0,15.8158,15.8424,15.8092,15.8291,105400.0
2007-09-20 12:50:00,23.79,23.8,23.77,23.79,85300.0,15.8291,15.8358,15.8158,15.8291,85300.0
2007-09-20 13:00:00,23.79,23.81,23.77,23.77,297300.0,15.8291,15.8424,15.8158,15.8158,297300.0
2007-09-20 13:10:00,23.77,23.78,23.76,23.77,163500.0,15.8158,15.8225,15.8092,15.8158,163500.0
2007-09-20 13:20:00,23.78,23.78,23.7,23.72,249900.0,15.8225,15.8225,15.7693,15.7826,249900.0
2007-09-20 13:30:00,23.71,23.76,23.68,23.76,445200.0,15.7759,15.8092,15.756,15.8092,445200.0
2007-09-20 13:40:00,23.76,23.8,23.69,23.69,923900.0,15.8092,15.8358,15.7626,15.7626,923900.0
2007-09-20 13:50:00,23.7,23.79,23.69,23.78,276700.0,15.7693,15.8291,15.7626,15.8225,276700.0
2007-09-20 14:00:00,23.79,23.8,23.7,23.7,317000.0,15.8291,15.8358,15.7693,15.7693,317000.0
2007-09-20 14:10:00,23.7,23.74,23.69,23.73,334700.0,15.7693,15.7959,15.7626,15.7892,334700.0
2007-09-20 14:20:00,23.73,23.74,23.69,23.71,302800.0,15.7892,15.7959,15.7626,15.7759,302800.0
2007-09-20 14:30:00,23.71,23.73,23.69,23.72,289500.0,15.7759,15.7892,15.7626,15.7826,289500.0
2007-09-20 14:40:00,23.72,23.76,23.7,23.73,419100.0,15.7826,15.8092,15.7693,15.7892,419100.0
2007-09-20 14:50:00,23.73,23.75,23.71,23.73,208300.0,15.7892,15.8025,15.7759,15.7892,208300.0
2007-09-20 15:00:00,23.73,23.76,23.71,23.74,324500.0,15.7892,15.8092,15.7759,15.7959,324500.0
2007-09-20 15:10:00,23.74,23.84,23.74,23.81,366500.0,15.7959,15.8624,15.7959,15.8424,366500.0
2007-09-20 15:20:00,23.81,23.82,23.76,23.8,227000.0,15.8424,15.8491,15.8092,15.8358,227000.0
2007-09-20 15:30:00,23.8,23.84,23.77,23.83,402100.0,15.8358,15.8624,15.8158,15.8558,402100.0
2007-09-20 15:40:00,23.83,23.86,23.81,23.83,538800.0,15.8558,15.8757,15.8424,15.8558,538800.0
2007-09-20 15:50:00,23.83,23.88,23.8,23.85,634600.0,15.8558,15.889,15.8358,15.8691,634600.0
2007-09-21 09:30:00,24.01,24.15,23.9,23.93,3096000.0,15.9755,16.0687,15.9023,15.9223,3096000.0
2007-09-21 09:40:00,23.92,23.93,23.77,23.79,986600.0,15.9156,15.9223,15.8158,15.8291,986600.0
2007-09-21 09:50:00,23.79,23.81,23.76,23.81,370300.0,15.8291,15.8424,15.8092,15.8424,370300.0
2007-09-21 10:00:00,23.81,23.81,23.77,23.8,524300.0,15.8424,15.8424,15.8158,15.8358,524300.0
2007-09-21 10:10:00,23.81,23.95,23.79,23.86,498100.0,15.8424,15.9356,15.8291,15.8757,498100.0
2007-09-21 10:20:00,23.86,23.87,23.75,23.77,359300.0,15.8757,15.8824,15.8025,15.8158,359300.0
2007-09-21 10:30:00,23.76,23.85,23.76,23.81,360200.0,15.8092,15.8691,15.8092,15.8424,360200.0
2007-09-21 10:40:00,23.81,23.82,23.76,23.77,404900.0,15.8424,15.8491,15.8092,15.8158,404900.0
2007-09-21 10:50:00,23.77,23.78,23.7,23.75,381800.0,15.8158,15.8225,15.7693,15.8025,381800.0
2007-09-21 11:00:00,23.75,23.8,23.71,23.74,309000.0,15.8025,15.8358,15.7759,15.7959,309000.0
2007-09-21 11:10:00,23.74,23.84,23.72,23.82,188600.0,15.7959,15.8624,15.7826,15.8491,188600.0
2007-09-21 11:20:00,23.83,23.88,23.82,23.83,228800.0,15.8558,15.889,15.8491,15.8558,228800.0
2007-09-21 11:30:00,23.83,23.85,23.74,23.77,594000.0,15.8558,15.8691,15.7959,15.8158,594000.0
2007-09-21 11:40:00,23.77,23.79,23.73,23.75,346900.0,15.8158,15.8291,15.7892,15.8025,346900.0
2007-09-21 11:50:00,23.75,23.77,23.74,23.75,296200.0,15.8025,15.8158,15.7959,15.8025,296200.0
2007-09-21 12:00:00,23.74,23.84,23.72,23.84,567800.0,15.7959,15.8624,15.7826,15.8624,567800.0
2007-09-21 12:10:00,23.84,23.87,23.81,23.85,270900.0,15.8624,15.8824,15.8424,15.8691,270900.0
2007-09-21 12:20:00,23.85,23.92,23.85,23.9,267500.0,15.8691,15.9156,15.8691,15.9023,267500.0
2007-09-21 12:30:00,23.92,23.95,23.81,23.91,465200.0,15.9156,15.9356,15.8424,15.909,465200.0
2007-09-21 12:40:00,23.91,23.96,23.9,23.93,129900.0,15.909,15.9423,15.9023,15.9223,129900.0
2007-09-21 12:50:00,23.92,23.96,23.9,23.95,161700.0,15.9156,15.9423,15.9023,15.9356,161700.0
2007-09-21 13:00:00,23.96,24.05,23.93,23.99,562600.0,15.9423,16.0021,15.9223,15.9622,562600.0
2007-09-21 13:10:00,23.99,24.0,23.9,23.97,249500.0,15.9622,15.9689,15.9023,15.9489,249500.0
2007-09-21 13:20:00,23.98,23.99,23.97,23.98,124900.0,15.9556,15.9622,15.9489,15.9556,124900.0
2007-09-21 13:30:00,23.98,24.05,23.98,24.04,266100.0,15.9556,16.0021,15.9556,15.9955,266100.0
2007-09-21 13:40:00,24.04,24.04,23.98,24.0,237500.0,15.9955,15.9955,15.9556,15.9689,237500.0
2007-09-21 13:50:00,24.0,24.0,23.85,23.87,437400.0,15.9689,15.9689,15.8691,15.8824,437400.0
2007-09-21 14:00:00,23.87,23.91,23.86,23.9,492800.0,15.8824,15.909,15.8757,15.9023,492800.0
2007-09-21 14:10:00,23.9,23.96,23.88,23.93,321800.0,15.9023,15.9423,15.889,15.9223,321800.0
2007-09-21 14:20:00,23.92,23.98,23.91,23.98,280000.0,15.9156,15.9556,15.909,15.9556,280000.0
2007-09-21 14:30:00,23.98,24.0,23.91,23.91,474800.0,15.9556,15.9689,15.909,15.909,474800.0
2007-09-21 14:40:00,23.91,23.94,23.89,23.91,351600.0,15.909,15.9289,15.8957,15.909,351600.0
2007-09-21 14:50:00,23.9,23.92,23.87,23.91,198900.0,15.9023,15.9156,15.8824,15.909,198900.0
2007-09-21 15:00:00,23.91,23.93,23.88,23.91,238900.0,15.909,15.9223,15.889,15.909,238900.0
2007-09-21 15:10:00,23.92,23.96,23.91,23.93,255200.0,15.9156,15.9423,15.909,15.9223,255200.0
2007-09-21 15:20:00,23.94,23.96,23.91,23.95,332800.0,15.9289,15.9423,15.909,15.9356,332800.0
2007-09-21 15:30:00,23.95,23.97,23.92,23.95,367300.0,15.9356,15.9489,15.9156,15.9356,367300.0
2007-09-21 15:40:00,23.95,23.98,23.92,23.93,577400.0,15.9356,15.9556,15.9156,15.9223,577400.0
2007-09-21 15:50:00,23.94,23.97,23.9,23.96,555900.0,15.9289,15.9489,15.9023,15.9423,555900.0
2007-09-24 09:30:00,24.0,24.05,23.91,23.91,633200.0,15.9689,16.0021,15.909,15.909,633200.0
2007-09-24 09:40:00,23.91,24.01,23.9,23.98,483500.0,15.909,15.9755,15.9023,15.9556,483500.0
2007-09-24 09:50:00,23.98,24.03,23.97,24.0,521600.0,15.9556,15.9888,15.9489,15.9689,521600.0
2007-09-24 10:00:00,24.0,24.15,23.95,24.04,427000.0,15.9689,16.0687,15.9356,15.9955,427000.0
2007-09-24 10:10:00,24.04,24.14,24.01,24.1,168500.0,15.9955,16.062,15.9755,16.0354,168500.0
2007-09-24 10:20:00,24.1,24.22,24.06,24.2,531400.0,16.0354,16.1153,16.0088,16.1019,531400.0
2007-09-24 10:30:00,24.2,24.28,24.16,24.24,439100.0,16.1019,16.1552,16.0753,16.1286,439100.0
2007-09-24 10:40:00,24.24,24.25,24.14,24.21,447300.0,16.1286,16.1352,16.062,16.1086,447300.0
2007-09-24 10:50:00,24.2,24.24,24.17,24.19,368200.0,16.1019,16.1286,16.082,16.0953,368200.0
2007-09-24 11:00:00,24.2,24.21,24.09,24.09,321600.0,16.1019,16.1086,16.0288,16.0288,321600.0
2007-09-24 11:10:00,24.1,24.17,24.05,24.1,302400.0,16.0354,16.082,16.0021,16.0354,302400.0
2007-09-24 11:20:00,24.11,24.19,24.04,24.06,455400.0,16.0421,16.0953,15.9955,16.0088,455400.0
2007-09-24 11:30:00,24.06,24.08,24.03,24.06,177100.0,16.0088,16.0221,15.9888,16.0088,177100.0
2007-09-24 11:40:00,24.07,24.1,24.05,24.08,192900.0,16.0154,16.0354,16.0021,16.0221,192900.0
2007-09-24 11:50:00,24.08,24.12,24.06,24.11,170300.0,16.0221,16.0487,16.0088,16.0421,170300.0
2007-09-24 12:00:00,24.12,24.18,24.11,24.13,321500.0,16.0487,16.0886,16.0421,16.0554,321500.0
2007-09-24 12:10:00,24.13,24.16,24.11,24.14,194100.0,16.0554,16.0753,16.0421,16.062,194100.0
2007-09-24 12:20:00,24.14,24.15,24.1,24.14,122100.0,16.062,16.0687,16.0354,16.062,122100.0
2007-09-24 12:30:00,24.15,24.15,24.11,24.14,123300.0,16.0687,16.0687,16.0421,16.062,123300.0
2007-09-24 12:40:00,24.13,24.16,24.11,24.15,146000.0,16.0554,16.0753,16.0421,16.0687,146000.0
2007-09-24 12:50:00,24.15,24.19,24.13,24.16,183300.0,16.0687,16.0953,16.0554,16.0753,183300.0
2007-09-24 13:00:00,24.15,24.19,24.13,24.18,117500.0,16.0687,16.0953,16.0554,16.0886,117500.0
2007-09-24 13:10:00,24.18,24.19,24.15,24.18,175100.0,16.0886,16.0953,16.0687,16.0886,175100.0
2007-09-24 13:20:00,24.17,24.17,24.09,24.11,386200.0,16.082,16.082,16.0288,16.0421,386200.0
2007-09-24 13:30:00,24.11,24.12,24.04,24.06,195500.0,16.0421,16.0487,15.9955,16.0088,195500.0
2007-09-24 13:40:00,24.06,24.06,23.99,23.99,278000.0,16.0088,16.0088,15.9622,15.9622,278000.0
2007-09-24 13:50:00,24.0,24.02,23.99,24.01,147600.0,15.9689,15.9822,15.9622,15.9755,147600.0
2007-09-24 14:00:00,24.0,24.05,23.99,24.03,210800.0,15.9689,16.0021,15.9622,15.9888,210800.0
2007-09-24 14:10:00,24.03,24.13,24.0,24.01,120500.0,15.9888,16.0554,15.9689,15.9755,120500.0
2007-09-24 14:20:00,24.01,24.03,23.98,24.0,433400.0,15.9755,15.9888,15.9556,15.9689,433400.0
2007-09-24 14:30:00,24.0,24.01,23.95,23.99,262300.0,15.9689,15.9755,15.9356,15.9622,262300.0
2007-09-24 14:40:00,24.0,24.03,23.98,24.02,235200.0,15.9689,15.9888,15.9556,15.9822,235200.0
2007-09-24 14:50:00,24.03,24.05,23.99,24.01,178500.0,15.9888,16.0021,15.9622,15.9755,178500.0
2007-09-24 15:00:00,24.01,24.02,23.96,23.98,358500.0,15.9755,15.9822,15.9423,15.9556,358500.0
2007-09-24 15:10:00,23.99,24.0,23.95,24.0,238400.0,15.9622,15.9689,15.9356,15.9689,238400.0
2007-09-24 15:20:00,24.0,24.03,23.99,24.02,273400.0,15.9689,15.9888,15.9622,15.9822,273400.0
2007-09-24 15:30:00,24.01,24.03,23.98,24.01,223800.0,15.9755,15.9888,15.9556,15.9755,223800.0
2007-09-24 15:40:00,24.0,24.06,24.0,24.06,350500.0,15.9689,16.0088,15.9689,16.0088,350500.0
2007-09-24 15:50:00,24.06,24.07,24.0,24.07,444900.0,16.0088,16.0154,15.9689,16.0154,444900.0
2007-09-25 09:30:00,23.98,24.0,23.82,23.87,414400.0,15.9556,15.9689,15.8491,15.8824,414400.0
2007-09-25 09:40:00,23.88,23.91,23.76,23.87,361100.0,15.889,15.909,15.8092,15.8824,361100.0
2007-09-25 09:50:00,23.87,23.95,23.84,23.87,226100.0,15.8824,15.9356,15.8624,15.8824,226100.0
2007-09-25 10:00:00,23.86,23.95,23.85,23.93,252300.0,15.8757,15.9356,15.8691,15.9223,252300.0
2007-09-25 10:10:00,23.93,23.99,23.87,23.95,322200.0,15.9223,15.9622,15.8824,15.9356,322200.0
2007-09-25 10:20:00,23.95,24.0,23.85,23.89,406700.0,15.9356,15.9689,15.8691,15.8957,406700.0
2007-09-25 10:30:00,23.89,23.94,23.82,23.94,187500.0,15.8957,15.9289,15.8491,15.9289,187500.0
2007-09-25 10:40:00,23.94,23.99,23.91,23.92,131300.0,15.9289,15.9622,15.909,15.9156,131300.0
2007-09-25 10:50:00,23.91,23.92,23.85,23.87,162900.0,15.909,15.9156,15.8691,15.8824,162900.0
2007-09-25 11:00:00,23.87,24.02,23.86,24.0,212800.0,15.8824,15.9822,15.8757,15.9689,212800.0
2007-09-25 11:10:00,24.0,24.13,24.0,24.12,347500.0,15.9689,16.0554,15.9689,16.0487,347500.0
2007-09-25 11:20:00,24.1,24.13,23.96,24.05,338000.0,16.0354,16.0554,15.9423,16.0021,338000.0
2007-09-25 11:30:00,24.06,24.08,23.98,23.99,189500.0,16.0088,16.0221,15.9556,15.9622,189500.0
2007-09-25 11:40:00,23.99,24.0,23.96,23.99,146500.0,15.9622,15.9689,15.9423,15.9622,146500.0
2007-09-25 11:50:00,23.99,24.02,23.95,24.02,169200.0,15.9622,15.9822,15.9356,15.9822,169200.0
2007-09-25 12:00:00,24.02,24.07,24.01,24.04,184900.0,15.9822,16.0154,15.9755,15.9955,184900.0
2007-09-25 12:10:00,24.04,24.04,23.91,23.98,185600.0,15.9955,15.9955,15.909,15.9556,185600.0
2007-09-25 12:20:00,23.99,24.0,23.95,23.97,169000.0,15.9622,15.9689,15.9356,15.9489,169000.0
2007-09-25 12:30:00,23.96,23.97,23.9,23.91,130100.0,15.9423,15.9489,15.9023,15.909,130100.0
2007-09-25 12:40:00,23.9,23.97,23.9,23.94,84000.0,15.9023,15.9489,15.9023,15.9289,84000.0
2007-09-25 12:50:00,23.94,23.96,23.93,23.96,86400.0,15.9289,15.9423,15.9223,15.9423,86400.0
2007-09-25 13:00:00,23.95,23.97,23.93,23.97,103700.0,15.9356,15.9489,15.9223,15.9489,103700.0
2007-09-25 13:10:00,23.97,24.0,23.96,23.99,248100.0,15.9489,15.9689,15.9423,15.9622,248100.0
2007-09-25 13:20:00,23.99,24.0,23.96,24.0,185700.0,15.9622,15.9689,15.9423,15.9689,185700.0
2007-09-25 13:30:00,24.0,24.02,23.99,24.01,158800.0,15.9689,15.9822,15.9622,15.9755,158800.0
2007-09-25 13:40:00,24.0,24.01,23.99,24.0,209000.0,15.9689,15.9755,15.9622,15.9689,209000.0
2007-09-25 13:50:00,24.0,24.02,23.97,24.01,128300.0,15.9689,15.9822,15.9489,15.9755,128300.0
2007-09-25 14:00:00,24.0,24.02,23.97,23.99,162300.0,15.9689,15.9822,15.9489,15.9622,162300.0
2007-09-25 14:10:00,23.98,23.99,23.96,23.99,117000.0,15.9556,15.9622,15.9423,15.9622,117000.0
2007-09-25 14:20:00,23.99,24.0,23.98,24.0,78800.0,15.9622,15.9689,15.9556,15.9689,78800.0
2007-09-25 14:30:00,24.0,24.0,23.96,23.98,97900.0,15.9689,15.9689,15.9423,15.9556,97900.0
2007-09-25 14:40:00,23.98,24.02,23.96,24.0,125000.0,15.9556,15.9822,15.9423,15.9689,125000.0
2007-09-25 14:50:00,23.99,24.0,23.98,24.0,177600.0,15.9622,15.9689,15.9556,15.9689,177600.0
2007-09-25 15:00:00,24.0,24.02,23.98,23.99,177600.0,15.9689,15.9822,15.9556,15.9622,177600.0
2007-09-25 15:10:00,23.99,24.0,23.98,23.98,189900.0,15.9622,15.9689,15.9556,15.9556,189900.0
2007-09-25 15:20:00,23.98,24.0,23.97,24.0,129800.0,15.9556,15.9689,15.9489,15.9689,129800.0
2007-09-25 15:30:00,24.0,24.01,23.97,23.97,183100.0,15.9689,15.9755,15.9489,15.9489,183100.0
2007-09-25 15:40:00,23.97,23.99,23.95,23.98,314300.0,15.9489,15.9622,15.9356,15.9556,314300.0
2007-09-25 15:50:00,23.98,24.12,23.98,24.12,767400.0,15.9556,16.0487,15.9556,16.0487,767400.0
2007-09-26 09:30:00,24.3,24.48,24.29,24.46,901000.0,16.1685,16.2882,16.1618,16.2749,901000.0
2007-09-26 09:40:00,24.46,24.5,24.26,24.33,350900.0,16.2749,16.3016,16.1419,16.1884,350900.0
2007-09-26 09:50:00,24.34,24.34,24.27,24.3,351200.0,16.1951,16.1951,16.1485,16.1685,351200.0
2007-09-26 10:00:00,24.3,24.43,24.3,24.35,267400.0,16.1685,16.255,16.1685,16.2017,267400.0
2007-09-26 10:10:00,24.35,24.4,24.34,24.38,196200.0,16.2017,16.235,16.1951,16.2217,196200.0
2007-09-26 10:20:00,24.39,24.44,24.38,24.44,188500.0,16.2284,16.2616,16.2217,16.2616,188500.0
2007-09-26 10:30:00,24.44,24.47,24.38,24.38,223500.0,16.2616,16.2816,16.2217,16.2217,223500.0
2007-09-26 10:40:00,24.38,24.39,24.34,24.34,157700.0,16.2217,16.2284,16.1951,16.1951,157700.0
2007-09-26 10:50:00,24.34,24.37,24.26,24.3,350000.0,16.1951,16.2151,16.1419,16.1685,350000.0
2007-09-26 11:00:00,24.3,24.44,24.3,24.43,392900.0,16.1685,16.2616,16.1685,16.255,392900.0
2007-09-26 11:10:00,24.43,24.45,24.4,24.45,218900.0,16.255,16.2683,16.235,16.2683,218900.0
2007-09-26 11:20:00,24.45,24.45,24.4,24.4,180900.0,16.2683,16.2683,16.235,16.235,180900.0
2007-09-26 11:30:00,24.41,24.41,24.37,24.37,194700.0,16.2417,16.2417,16.2151,16.2151,194700.0
2007-09-26 11:40:00,24.38,24.41,24.36,24.37,228000.0,16.2217,16.2417,16.2084,16.2151,228000.0
2007-09-26 11:50:00,24.36,24.38,24.31,24.32,226200.0,16.2084,16.2217,16.1751,16.1818,226200.0
2007-09-26 12:00:00,24.32,24.36,24.3,24.31,159000.0,16.1818,16.2084,16.1685,16.1751,159000.0
2007-09-26 12:10:00,24.31,24.32,24.27,24.29,121300.0,16.1751,16.1818,16.1485,16.1618,121300.0
2007-09-26 12:20:00,24.28,24.3,24.26,24.3,309800.0,16.1552,16.1685,16.1419,16.1685,309800.0
2007-09-26 12:30:00,24.3,24.32,24.26,24.3,245300.0,16.1685,16.1818,16.1419,16.1685,245300.0
2007-09-26 12:40:00,24.31,24.33,24.28,24.3,200100.0,16.1751,16.1884,16.1552,16.1685,200100.0
2007-09-26 12:50:00,24.29,24.31,24.28,24.29,227500.0,16.1618,16.1751,16.1552,16.1618,227500.0
2007-09-26 13:00:00,24.28,24.33,24.28,24.32,288200.0,16.1552,16.1884,16.1552,16.1818,288200.0
2007-09-26 13:10:00,24.32,24.37,24.3,24.3,203400.0,16.1818,16.2151,16.1685,16.1685,203400.0
2007-09-26 13:20:00,24.3,24.33,24.3,24.31,145600.0,16.1685,16.1884,16.1685,16.1751,145600.0
2007-09-26 13:30:00,24.31,24.31,24.24,24.25,262100.0,16.1751,16.1751,16.1286,16.1352,262100.0
2007-09-26 13:40:00,24.26,24.29,24.24,24.26,251400.0,16.1419,16.1618,16.1286,16.1419,251400.0
2007-09-26 13:50:00,24.27,24.27,24.2,24.23,342100.0,16.1485,16.1485,16.1019,16.1219,342100.0
2007-09-26 14:00:00,24.22,24.26,24.2,24.25,415000.0,16.1153,16.1419,16.1019,16.1352,415000.0
2007-09-26 14:10:00,24.24,24.24,24.16,24.16,336900.0,16.1286,16.1286,16.0753,16.0753,336900.0
2007-09-26 14:20:00,24.17,24.18,24.1,24.14,249100.0,16.082,16.0886,16.0354,16.062,249100.0
2007-09-26 14:30:00,24.15,24.18,24.13,24.14,287700.0,16.0687,16.0886,16.0554,16.062,287700.0
2007-09-26 14:40:00,24.15,24.15,24.06,24.07,272600.0,16.0687,16.0687,16.0088,16.0154,272600.0
2007-09-26 14:50:00,24.07,24.17,24.07,24.13,310500.0,16.0154,16.082,16.0154,16.0554,310500.0
2007-09-26 15:00:00,24.13,24.15,24.12,24.15,274400.0,16.0554,16.0687,16.0487,16.0687,274400.0
2007-09-26 15:10:00,24.15,24.15,24.09,24.11,516400.0,16.0687,16.0687,16.0288,16.0421,516400.0
2007-09-26 15:20:00,24.11,24.14,24.07,24.12,538400.0,16.0421,16.062,16.0154,16.0487,538400.0
2007-09-26 15:30:00,24.12,24.15,24.05,24.13,810000.0,16.0487,16.0687,16.0021,16.0554,810000.0
2007-09-26 15:40:00,24.13,24.18,24.1,24.14,806700.0,16.0554,16.0886,16.0354,16.062,806700.0
2007-09-26 15:50:00,24.15,24.17,24.12,24.15,626400.0,16.0687,16.082,16.0487,16.0687,626400.0
2007-09-27 09:30:00,24.14,24.38,24.1,24.31,586700.0,16.062,16.2217,16.0354,16.1751,586700.0
2007-09-27 09:40:00,24.3,24.49,24.29,24.46,630800.0,16.1685,16.2949,16.1618,16.2749,630800.0
2007-09-27 09:50:00,24.46,24.61,24.42,24.59,546300.0,16.2749,16.3747,16.2483,16.3614,546300.0
2007-09-27 10:00:00,24.59,24.62,24.51,24.59,611300.0,16.3614,16.3814,16.3082,16.3614,611300.0
2007-09-27 10:10:00,24.59,24.59,24.35,24.57,381000.0,16.3614,16.3614,16.2017,16.3481,381000.0
2007-09-27 10:20:00,24.57,24.59,24.51,24.55,298600.0,16.3481,16.3614,16.3082,16.3348,298600.0
2007-09-27 10:30:00,24.56,24.6,24.49,24.59,201400.0,16.3415,16.3681,16.2949,16.3614,201400.0
2007-09-27 10:40:00,24.6,24.63,24.57,24.61,227800.0,16.3681,16.3881,16.3481,16.3747,227800.0
2007-09-27 10:50:00,24.61,24.62,24.52,24.58,251900.0,16.3747,16.3814,16.3149,16.3548,251900.0
2007-09-27 11:00:00,24.58,24.6,24.54,24.55,147300.0,16.3548,16.3681,16.3282,16.3348,147300.0
2007-09-27 11:10:00,24.55,24.58,24.54,24.54,107500.0,16.3348,16.3548,16.3282,16.3282,107500.0
2007-09-27 11:20:00,24.54,24.54,24.45,24.46,906400.0,16.3282,16.3282,16.2683,16.2749,906400.0
2007-09-27 11:30:00,24.46,24.49,24.42,24.47,351100.0,16.2749,16.2949,16.2483,16.2816,351100.0
2007-09-27 11:40:00,24.47,24.55,24.45,24.53,182100.0,16.2816,16.3348,16.2683,16.3215,182100.0
2007-09-27 11:50:00,24.54,24.57,24.5,24.5,145500.0,16.3282,16.3481,16.3016,16.3016,145500.0
2007-09-27 12:00:00,24.5,24.55,24.5,24.54,122900.0,16.3016,16.3348,16.3016,16.3282,122900.0
2007-09-27 12:10:00,24.55,24.56,24.54,24.55,100900.0,16.3348,16.3415,16.3282,16.3348,100900.0
2007-09-27 12:20:00,24.55,24.55,24.45,24.49,301400.0,16.3348,16.3348,16.2683,16.2949,301400.0
2007-09-27 12:30:00,24.49,24.51,24.48,24.51,115700.0,16.2949,16.3082,16.2882,16.3082,115700.0
2007-09-27 12:40:00,24.51,24.53,24.51,24.51,75400.0,16.3082,16.3215,16.3082,16.3082,75400.0
2007-09-27 12:50:00,24.52,24.52,24.49,24.5,72800.0,16.3149,16.3149,16.2949,16.3016,72800.0
2007-09-27 13:00:00,24.51,24.59,24.5,24.58,190600.0,16.3082,16.3614,16.3016,16.3548,190600.0
2007-09-27 13:10:00,24.58,24.63,24.58,24.63,214600.0,16.3548,16.3881,16.3548,16.3881,214600.0
2007-09-27 13:20:00,24.63,24.64,24.6,24.6,152300.0,16.3881,16.3947,16.3681,16.3681,152300.0
2007-09-27 13:30:00,24.6,24.67,24.6,24.64,230600.0,16.3681,16.4147,16.3681,16.3947,230600.0
2007-09-27 13:40:00,24.64,24.67,24.62,24.65,197500.0,16.3947,16.4147,16.3814,16.4014,197500.0
2007-09-27 13:50:00,24.65,24.75,24.65,24.74,324000.0,16.4014,16.4679,16.4014,16.4612,324000.0
2007-09-27 14:00:00,24.73,24.78,24.72,24.77,251200.0,16.4546,16.4879,16.4479,16.4812,251200.0
2007-09-27 14:10:00,24.76,24.8,24.76,24.78,226900.0,16.4746,16.5012,16.4746,16.4879,226900.0
2007-09-27 14:20:00,24.79,24.93,24.77,24.91,627800.0,16.4945,16.5877,16.4812,16.5744,627800.0
2007-09-27 14:30:00,24.9,24.94,24.76,24.79,649500.0,16.5677,16.5943,16.4746,16.4945,649500.0
2007-09-27 14:40:00,24.78,24.79,24.72,24.79,355800.0,16.4879,16.4945,16.4479,16.4945,355800.0
2007-09-27 14:50:00,24.79,24.85,24.78,24.82,281800.0,16.4945,16.5344,16.4879,16.5145,281800.0
2007-09-27 15:00:00,24.82,24.89,24.82,24.89,350000.0,16.5145,16.561,16.5145,16.561,350000.0
2007-09-27 15:10:00,24.89,24.92,24.88,24.9,461800.0,16.561,16.581,16.5544,16.5677,461800.0
2007-09-27 15:20:00,24.9,24.92,24.88,24.92,543300.0,16.5677,16.581,16.5544,16.581,543300.0
2007-09-27 15:30:00,24.92,24.93,24.85,24.91,667500.0,16.581,16.5877,16.5344,16.5744,667500.0
2007-09-27 15:40:00,24.91,24.95,24.89,24.89,984100.0,16.5744,16.601,16.561,16.561,984100.0
2007-09-27 15:50:00,24.89,24.9,24.87,24.9,1038100.0,16.561,16.5677,16.5477,16.5677,1038100.0
2007-09-28 09:30:00,24.84,24.88,24.63,24.77,594700.0,16.5278,16.5544,16.3881,16.4812,594700.0
2007-09-28 09:40:00,24.78,24.83,24.75,24.76,668400.0,16.4879,16.5211,16.4679,16.4746,668400.0
2007-09-28 09:50:00,24.76,24.79,24.73,24.77,349800.0,16.4746,16.4945,16.4546,16.4812,349800.0
2007-09-28 10:00:00,24.77,24.81,24.74,24.76,305200.0,16.4812,16.5078,16.4612,16.4746,305200.0
2007-09-28 10:10:00,24.75,24.77,24.71,24.71,212800.0,16.4679,16.4812,16.4413,16.4413,212800.0
2007-09-28 10:20:00,24.71,24.73,24.65,24.72,220500.0,16.4413,16.4546,16.4014,16.4479,220500.0
2007-09-28 10:30:00,24.71,24.71,24.57,24.67,386700.0,16.4413,16.4413,16.3481,16.4147,386700.0
2007-09-28 10:40:00,24.66,24.67,24.57,24.59,197700.0,16.408,16.4147,16.3481,16.3614,197700.0
2007-09-28 10:50:00,24.58,24.75,24.58,24.72,345400.0,16.3548,16.4679,16.3548,16.4479,345400.0
2007-09-28 11:00:00,24.72,24.73,24.63,24.68,316900.0,16.4479,16.4546,16.3881,16.4213,316900.0
2007-09-28 11:10:00,24.68,24.7,24.65,24.69,278700.0,16.4213,16.4346,16.4014,16.428,278700.0
2007-09-28 11:20:00,24.68,24.76,24.63,24.63,372900.0,16.4213,16.4746,16.3881,16.3881,372900.0
2007-09-28 11:30:00,24.63,24.66,24.55,24.57,207600.0,16.3881,16.408,16.3348,16.3481,207600.0
2007-09-28 11:40:00,24.57,24.64,24.55,24.6,159600.0,16.3481,16.3947,16.3348,16.3681,159600.0
2007-09-28 11:50:00,24.6,24.6,24.57,24.6,66400.0,16.3681,16.3681,16.3481,16.3681,66400.0
2007-09-28 12:00:00,24.59,24.61,24.58,24.59,63800.0,16.3614,16.3747,16.3548,16.3614,63800.0
2007-09-28 12:10:00,24.59,24.6,24.56,24.57,101500.0,16.3614,16.3681,16.3415,16.3481,101500.0
2007-09-28 12:20:00,24.56,24.61,24.55,24.6,128900.0,16.3415,16.3747,16.3348,16.3681,128900.0
2007-09-28 12:30:00,24.6,24.65,24.6,24.61,140800.0,16.3681,16.4014,16.3681,16.3747,140800.0
2007-09-28 12:40:00,24.62,24.63,24.6,24.6,153600.0,16.3814,16.3881,16.3681,16.3681,153600.0
2007-09-28 12:50:00,24.6,24.63,24.59,24.61,122800.0,16.3681,16.3881,16.3614,16.3747,122800.0
2007-09-28 13:00:00,24.62,24.63,24.6,24.61,137200.0,16.3814,16.3881,16.3681,16.3747,137200.0
2007-09-28 13:10:00,24.61,24.65,24.61,24.63,179700.0,16.3747,16.4014,16.3747,16.3881,179700.0
2007-09-28 13:20:00,24.63,24.66,24.62,24.65,170300.0,16.3881,16.408,16.3814,16.4014,170300.0
2007-09-28 13:30:00,24.65,24.65,24.58,24.65,180800.0,16.4014,16.4014,16.3548,16.4014,180800.0
2007-09-28 13:40:00,24.65,24.67,24.63,24.65,146000.0,16.4014,16.4147,16.3881,16.4014,146000.0
2007-09-28 13:50:00,24.65,24.68,24.64,24.67,115100.0,16.4014,16.4213,16.3947,16.4147,115100.0
2007-09-28 14:00:00,24.67,24.7,24.65,24.66,211800.0,16.4147,16.4346,16.4014,16.408,211800.0
2007-09-28 14:10:00,24.66,24.73,24.65,24.68,335500.0,16.408,16.4546,16.4014,16.4213,335500.0
2007-09-28 14:20:00,24.68,24.76,24.67,24.68,435000.0,16.4213,16.4746,16.4147,16.4213,435000.0
2007-09-28 14:30:00,24.68,24.7,24.68,24.7,100600.0,16.4213,16.4346,16.4213,16.4346,100600.0
2007-09-28 14:40:00,24.69,24.72,24.67,24.71,208100.0,16.428,16.4479,16.4147,16.4413,208100.0
2007-09-28 14:50:00,24.71,24.73,24.66,24.7,399500.0,16.4413,16.4546,16.408,16.4346,399500.0
2007-09-28 15:00:00,24.7,24.71,24.65,24.65,278500.0,16.4346,16.4413,16.4014,16.4014,278500.0
2007-09-28 15:10:00,24.66,24.66,24.59,24.66,350600.0,16.408,16.408,16.3614,16.408,350600.0
2007-09-28 15:20:00,24.66,24.66,24.58,24.6,381100.0,16.408,16.408,16.3548,16.3681,381100.0
2007-09-28 15:30:00,24.6,24.64,24.58,24.6,286100.0,16.3681,16.3947,16.3548,16.3681,286100.0
2007-09-28 15:40:00,24.59,24.65,24.58,24.59,528400.0,16.3614,16.4014,16.3548,16.3614,528400.0
2007-09-28 15:50:00,24.59,24.68,24.58,24.66,778300.0,16.3614,16.4213,16.3548,16.408,778300.0
2007-10-01 09:30:00,24.75,24.81,24.65,24.78,251000.0,16.4679,16.5078,16.4014,16.4879,251000.0
2007-10-01 09:40:00,24.78,24.88,24.73,24.87,262600.0,16.4879,16.5544,16.4546,16.5477,262600.0
2007-10-01 09:50:00,24.87,24.97,24.82,24.95,272100.0,16.5477,16.6143,16.5145,16.601,272100.0
2007-10-01 10:00:00,24.95,25.05,24.93,25.05,508000.0,16.601,16.6675,16.5877,16.6675,508000.0
2007-10-01 10:10:00,25.04,25.05,24.97,24.99,258400.0,16.6609,16.6675,16.6143,16.6276,258400.0
2007-10-01 10:20:00,24.98,25.03,24.96,25.0,298200.0,16.6209,16.6542,16.6076,16.6342,298200.0
2007-10-01 10:30:00,24.99,25.03,24.96,24.99,383000.0,16.6276,16.6542,16.6076,16.6276,383000.0
2007-10-01 10:40:00,24.99,25.01,24.95,25.0,383900.0,16.6276,16.6409,16.601,16.6342,383900.0
2007-10-01 10:50:00,25.0,25.02,24.99,25.01,213800.0,16.6342,16.6475,16.6276,16.6409,213800.0
2007-10-01 11:00:00,25.01,25.07,25.0,25.02,406900.0,16.6409,16.6808,16.6342,16.6475,406900.0
2007-10-01 11:10:00,25.01,25.05,25.0,25.01,201300.0,16.6409,16.6675,16.6342,16.6409,201300.0
2007-10-01 11:20:00,25.01,25.04,25.01,25.02,358900.0,16.6409,16.6609,16.6409,16.6475,358900.0
2007-10-01 11:30:00,25.02,25.07,25.02,25.05,232500.0,16.6475,16.6808,16.6475,16.6675,232500.0
2007-10-01 11:40:00,25.05,25.1,25.02,25.09,185500.0,16.6675,16.7008,16.6475,16.6941,185500.0
2007-10-01 11:50:00,25.09,25.15,25.05,25.12,173700.0,16.6941,16.734,16.6675,16.7141,173700.0
2007-10-01 12:00:00,25.12,25.14,25.04,25.04,187500.0,16.7141,16.7274,16.6609,16.6609,187500.0
2007-10-01 12:10:00,25.04,25.1,25.03,25.1,427800.0,16.6609,16.7008,16.6542,16.7008,427800.0
2007-10-01 12:20:00,25.09,25.14,25.09,25.12,140200.0,16.6941,16.7274,16.6941,16.7141,140200.0
2007-10-01 12:30:00,25.11,25.11,25.06,25.09,151000.0,16.7074,16.7074,16.6742,16.6941,151000.0
2007-10-01 12:40:00,25.1,25.1,25.06,25.08,109200.0,16.7008,16.7008,16.6742,16.6875,109200.0
2007-10-01 12:50:00,25.08,25.14,25.08,25.09,125000.0,16.6875,16.7274,16.6875,16.6941,125000.0
2007-10-01 13:00:00,25.09,25.13,25.06,25.09,101300.0,16.6941,16.7207,16.6742,16.6941,101300.0
2007-10-01 13:10:00,25.09,25.2,25.08,25.19,223300.0,16.6941,16.7673,16.6875,16.7607,223300.0
2007-10-01 13:20:00,25.19,25.24,25.17,25.22,318700.0,16.7607,16.7939,16.7474,16.7806,318700.0
2007-10-01 13:30:00,25.23,25.23,25.11,25.14,208700.0,16.7873,16.7873,16.7074,16.7274,208700.0
2007-10-01 13:40:00,25.14,25.22,25.12,25.18,305500.0,16.7274,16.7806,16.7141,16.754,305500.0
2007-10-01 13:50:00,25.19,25.24,25.17,25.24,135600.0,16.7607,16.7939,16.7474,16.7939,135600.0
2007-10-01 14:00:00,25.23,25.27,25.22,25.24,362200.0,16.7873,16.8139,16.7806,16.7939,362200.0
2007-10-01 14:10:00,25.24,25.27,25.21,25.21,199100.0,16.7939,16.8139,16.774,16.774,199100.0
2007-10-01 14:20:00,25.22,25.26,25.21,25.25,181300.0,16.7806,16.8072,16.774,16.8006,181300.0
2007-10-01 14:30:00,25.25,25.28,25.24,25.27,151000.0,16.8006,16.8205,16.7939,16.8139,151000.0
2007-10-01 14:40:00,25.28,25.31,25.26,25.3,187000.0,16.8205,16.8405,16.8072,16.8339,187000.0
2007-10-01 14:50:00,25.31,25.33,25.24,25.3,217800.0,16.8405,16.8538,16.7939,16.8339,217800.0
2007-10-01 15:00:00,25.29,25.3,25.24,25.25,131700.0,16.8272,16.8339,16.7939,16.8006,131700.0
2007-10-01 15:10:00,25.25,25.26,25.16,25.17,261700.0,16.8006,16.8072,16.7407,16.7474,261700.0
2007-10-01 15:20:00,25.18,25.21,25.14,25.17,236000.0,16.754,16.774,16.7274,16.7474,236000.0
2007-10-01 15:30:00,25.17,25.18,25.04,25.04,473700.0,16.7474,16.754,16.6609,16.6609,473700.0
2007-10-01 15:40:00,25.05,25.12,25.02,25.08,551200.0,16.6675,16.7141,16.6475,16.6875,551200.0
2007-10-01 15:50:00,25.08,25.11,25.06,25.11,568100.0,16.6875,16.7074,16.6742,16.7074,568100.0
2007-10-02 09:30:00,25.05,25.39,25.05,25.36,504400.0,16.6675,16.8937,16.6675,16.8738,504400.0
2007-10-02 09:40:00,25.37,25.38,25.18,25.19,391700.0,16.8804,16.8871,16.754,16.7607,391700.0
2007-10-02 09:50:00,25.19,25.35,25.17,25.23,494000.0,16.7607,16.8671,16.7474,16.7873,494000.0
2007-10-02 10:00:00,25.22,25.31,25.17,25.26,309200.0,16.7806,16.8405,16.7474,16.8072,309200.0
2007-10-02 10:10:00,25.27,25.36,25.23,25.35,244200.0,16.8139,16.8738,16.7873,16.8671,244200.0
2007-10-02 10:20:00,25.35,25.38,25.26,25.32,489800.0,16.8671,16.8871,16.8072,16.8472,489800.0
2007-10-02 10:30:00,25.32,25.37,25.31,25.35,862500.0,16.8472,16.8804,16.8405,16.8671,862500.0
2007-10-02 10:40:00,25.35,25.4,25.34,25.34,508100.0,16.8671,16.9004,16.8605,16.8605,508100.0
2007-10-02 10:50:00,25.34,25.45,25.33,25.44,417100.0,16.8605,16.9337,16.8538,16.927,417100.0
2007-10-02 11:00:00,25.44,25.48,25.42,25.42,337900.0,16.927,16.9536,16.9137,16.9137,337900.0
2007-10-02 11:10:00,25.42,25.44,25.38,25.43,378000.0,16.9137,16.927,16.8871,16.9203,378000.0
2007-10-02 11:20:00,25.43,25.47,25.4,25.44,220400.0,16.9203,16.947,16.9004,16.927,220400.0
2007-10-02 11:30:00,25.44,25.5,25.43,25.48,323700.0,16.927,16.9669,16.9203,16.9536,323700.0
2007-10-02 11:40:00,25.48,25.5,25.47,25.48,198800.0,16.9536,16.9669,16.947,16.9536,198800.0
2007-10-02 11:50:00,25.48,25.53,25.48,25.5,322900.0,16.9536,16.9869,16.9536,16.9669,322900.0
2007-10-02 12:00:00,25.5,25.51,25.48,25.49,126500.0,16.9669,16.9736,16.9536,16.9603,126500.0
2007-10-02 12:10:00,25.49,25.54,25.47,25.53,235700.0,16.9603,16.9935,16.947,16.9869,235700.0
2007-10-02 12:20:00,25.53,25.57,25.52,25.54,219100.0,16.9869,17.0135,16.9802,16.9935,219100.0
2007-10-02 12:30:00,25.54,25.57,25.47,25.51,240200.0,16.9935,17.0135,16.947,16.9736,240200.0
2007-10-02 12:40:00,25.51,25.56,25.49,25.55,128100.0,16.9736,17.0068,16.9603,17.0002,128100.0
2007-10-02 12:50:00,25.55,25.6,25.54,25.58,267000.0,17.0002,17.0335,16.9935,17.0202,267000.0
2007-10-02 13:00:00,25.58,25.68,25.56,25.66,449000.0,17.0202,17.0867,17.0068,17.0734,449000.0
2007-10-02 13:10:00,25.66,25.72,25.66,25.71,429200.0,17.0734,17.1133,17.0734,17.1067,429200.0
2007-10-02 13:20:00,25.7,25.76,25.63,25.65,436700.0,17.1,17.1399,17.0534,17.0667,436700.0
2007-10-02 13:30:00,25.65,25.69,25.65,25.65,267800.0,17.0667,17.0933,17.0667,17.0667,267800.0
2007-10-02 13:40:00,25.65,25.71,25.64,25.7,265200.0,17.0667,17.1067,17.0601,17.1,265200.0
2007-10-02 13:50:00,25.71,25.75,25.67,25.68,354100.0,17.1067,17.1333,17.08,17.0867,354100.0
2007-10-02 14:00:00,25.68,25.7,25.52,25.55,464300.0,17.0867,17.1,16.9802,17.0002,464300.0
2007-10-02 14:10:00,25.55,25.59,25.53,25.58,305500.0,17.0002,17.0268,16.9869,17.0202,305500.0
2007-10-02 14:20:00,25.58,25.6,25.46,25.54,441100.0,17.0202,17.0335,16.9403,16.9935,441100.0
2007-10-02 14:30:00,25.55,25.55,25.47,25.48,271500.0,17.0002,17.0002,16.947,16.9536,271500.0
2007-10-02 14:40:00,25.48,25.49,25.41,25.42,342800.0,16.9536,16.9603,16.907,16.9137,342800.0
2007-10-02 14:50:00,25.42,25.45,25.39,25.4,254200.0,16.9137,16.9337,16.8937,16.9004,254200.0
2007-10-02 15:00:00,25.39,25.45,25.39,25.43,170800.0,16.8937,16.9337,16.8937,16.9203,170800.0
2007-10-02 15:10:00,25.42,25.45,25.37,25.38,174200.0,16.9137,16.9337,16.8804,16.8871,174200.0
2007-10-02 15:20:00,25.37,25.4,25.36,25.37,186100.0,16.8804,16.9004,16.8738,16.8804,186100.0
2007-10-02 15:30:00,25.36,25.45,25.34,25.45,346400.0,16.8738,16.9337,16.8605,16.9337,346400.0
2007-10-02 15:40:00,25.45,25.52,25.44,25.5,395400.0,16.9337,16.9802,16.927,16.9669,395400.0
2007-10-02 15:50:00,25.51,25.51,25.39,25.44,580800.0,16.9736,16.9736,16.8937,16.927,580800.0
2007-10-03 09:30:00,25.4,25.42,25.2,25.23,354500.0,16.9004,16.9137,16.7673,16.7873,354500.0
2007-10-03 09:40:00,25.23,25.27,25.11,25.16,408000.0,16.7873,16.8139,16.7074,16.7407,408000.0
2007-10-03 09:50:00,25.16,25.2,25.09,25.1,332700.0,16.7407,16.7673,16.6941,16.7008,332700.0
2007-10-03 10:00:00,25.1,25.15,25.06,25.06,681400.0,16.7008,16.734,16.6742,16.6742,681400.0
2007-10-03 10:10:00,25.06,25.11,25.05,25.08,376700.0,16.6742,16.7074,16.6675,16.6875,376700.0
2007-10-03 10:20:00,25.07,25.1,25.05,25.1,381300.0,16.6808,16.7008,16.6675,16.7008,381300.0
2007-10-03 10:30:00,25.1,25.12,25.0,25.01,939700.0,16.7008,16.7141,16.6342,16.6409,939700.0
2007-10-03 10:40:00,25.0,25.02,24.99,25.01,366600.0,16.6342,16.6475,16.6276,16.6409,366600.0
2007-10-03 10:50:00,25.01,25.09,25.0,25.08,412800.0,16.6409,16.6941,16.6342,16.6875,412800.0
2007-10-03 11:00:00,25.08,25.11,25.04,25.05,381700.0,16.6875,16.7074,16.6609,16.6675,381700.0
2007-10-03 11:10:00,25.04,25.1,25.04,25.08,474300.0,16.6609,16.7008,16.6609,16.6875,474300.0
2007-10-03 11:20:00,25.08,25.15,25.07,25.08,693000.0,16.6875,16.734,16.6808,16.6875,693000.0
2007-10-03 11:30:00,25.08,25.11,25.05,25.09,358100.0,16.6875,16.7074,16.6675,16.6941,358100.0
2007-10-03 11:40:00,25.09,25.15,25.08,25.12,307500.0,16.6941,16.734,16.6875,16.7141,307500.0
2007-10-03 11:50:00,25.11,25.16,25.05,25.06,384400.0,16.7074,16.7407,16.6675,16.6742,384400.0
2007-10-03 12:00:00,25.07,25.15,25.05,25.09,540700.0,16.6808,16.734,16.6675,16.6941,540700.0
2007-10-03 12:10:00,25.08,25.11,25.06,25.1,319100.0,16.6875,16.7074,16.6742,16.7008,319100.0
2007-10-03 12:20:00,25.1,25.16,25.06,25.15,275200.0,16.7008,16.7407,16.6742,16.734,275200.0
2007-10-03 12:30:00,25.15,25.18,25.12,25.16,346000.0,16.734,16.754,16.7141,16.7407,346000.0
2007-10-03 12:40:00,25.16,25.17,25.08,25.08,197700.0,16.7407,16.7474,16.6875,16.6875,197700.0
2007-10-03 12:50:00,25.08,25.22,25.08,25.18,282900.0,16.6875,16.7806,16.6875,16.754,282900.0
2007-10-03 13:00:00,25.18,25.19,25.13,25.14,133900.0,16.754,16.7607,16.7207,16.7274,133900.0
2007-10-03 13:10:00,25.13,25.19,25.1,25.18,134000.0,16.7207,16.7607,16.7008,16.754,134000.0
2007-10-03 13:20:00,25.19,25.22,25.16,25.18,197100.0,16.7607,16.7806,16.7407,16.754,197100.0
2007-10-03 13:30:00,25.18,25.23,25.16,25.21,191000.0,16.754,16.7873,16.7407,16.774,191000.0
2007-10-03 13:40:00,25.21,25.23,25.17,25.19,231400.0,16.774,16.7873,16.7474,16.7607,231400.0
2007-10-03 13:50:00,25.18,25.19,25.08,25.13,345000.0,16.754,16.7607,16.6875,16.7207,345000.0
2007-10-03 14:00:00,25.13,25.15,25.08,25.09,257400.0,16.7207,16.734,16.6875,16.6941,257400.0
2007-10-03 14:10:00,25.09,25.14,25.07,25.12,246400.0,16.6941,16.7274,16.6808,16.7141,246400.0
2007-10-03 14:20:00,25.13,25.18,25.12,25.17,245400.0,16.7207,16.754,16.7141,16.7474,245400.0
2007-10-03 14:30:00,25.17,25.22,25.12,25.16,319200.0,16.7474,16.7806,16.7141,16.7407,319200.0
2007-10-03 14:40:00,25.16,25.17,25.09,25.1,175000.0,16.7407,16.7474,16.6941,16.7008,175000.0
2007-10-03 14:50:00,25.1,25.17,25.1,25.11,225000.0,16.7008,16.7474,16.7008,16.7074,225000.0
2007-10-03 15:00:00,25.11,25.2,25.11,25.17,176800.0,16.7074,16.7673,16.7074,16.7474,176800.0
2007-10-03 15:10:00,25.17,25.2,25.16,25.19,242800.0,16.7474,16.7673,16.7407,16.7607,242800.0
2007-10-03 15:20:00,25.19,25.26,25.19,25.24,374900.0,16.7607,16.8072,16.7607,16.7939,374900.0
2007-10-03 15:30:00,25.24,25.32,25.23,25.29,423500.0,16.7939,16.8472,16.7873,16.8272,423500.0
2007-10-03 15:40:00,25.3,25.3,25.15,25.19,355600.0,16.8339,16.8339,16.734,16.7607,355600.0
2007-10-03 15:50:00,25.19,25.29,25.18,25.25,638900.0,16.7607,16.8272,16.754,16.8006,638900.0
2007-10-04 09:30:00,25.32,25.33,25.0,25.06,297300.0,16.8472,16.8538,16.6342,16.6742,297300.0
2007-10-04 09:40:00,25.05,25.2,25.01,25.05,411000.0,16.6675,16.7673,16.6409,16.6675,411000.0
2007-10-04 09:50:00,25.06,25.12,24.94,25.1,510900.0,16.6742,16.7141,16.5943,16.7008,510900.0
2007-10-04 10:00:00,25.1,25.1,24.97,24.98,231300.0,16.7008,16.7008,16.6143,16.6209,231300.0
2007-10-04 10:10:00,24.98,25.07,24.97,25.06,292100.0,16.6209,16.6808,16.6143,16.6742,292100.0
2007-10-04 10:20:00,25.06,25.1,25.01,25.02,202700.0,16.6742,16.7008,16.6409,16.6475,202700.0
2007-10-04 10:30:00,25.02,25.15,25.02,25.14,185100.0,16.6475,16.734,16.6475,16.7274,185100.0
2007-10-04 10:40:00,25.13,25.15,25.11,25.13,151500.0,16.7207,16.734,16.7074,16.7207,151500.0
2007-10-04 10:50:00,25.14,25.17,25.11,25.16,209800.0,16.7274,16.7474,16.7074,16.7407,209800.0
2007-10-04 11:00:00,25.16,25.18,25.13,25.14,163300.0,16.7407,16.754,16.7207,16.7274,163300.0
2007-10-04 11:10:00,25.13,25.16,25.05,25.15,581700.0,16.7207,16.7407,16.6675,16.734,581700.0
2007-10-04 11:20:00,25.15,25.16,25.12,25.15,129200.0,16.734,16.7407,16.7141,16.734,129200.0
2007-10-04 11:30:00,25.15,25.16,25.14,25.16,79000.0,16.734,16.7407,16.7274,16.7407,79000.0
2007-10-04 11:40:00,25.15,25.16,25.13,25.16,121300.0,16.734,16.7407,16.7207,16.7407,121300.0
2007-10-04 11:50:00,25.15,25.16,25.14,25.16,80800.0,16.734,16.7407,16.7274,16.7407,80800.0
2007-10-04 12:00:00,25.16,25.16,25.15,25.15,89500.0,16.7407,16.7407,16.734,16.734,89500.0
2007-10-04 12:10:00,25.15,25.17,25.15,25.16,92100.0,16.734,16.7474,16.734,16.7407,92100.0
2007-10-04 12:20:00,25.16,25.17,25.16,25.17,69600.0,16.7407,16.7474,16.7407,16.7474,69600.0
2007-10-04 12:30:00,25.16,25.18,25.16,25.17,94500.0,16.7407,16.754,16.7407,16.7474,94500.0
2007-10-04 12:40:00,25.17,25.19,25.17,25.19,70200.0,16.7474,16.7607,16.7474,16.7607,70200.0
2007-10-04 12:50:00,25.19,25.24,25.18,25.21,169100.0,16.7607,16.7939,16.754,16.774,169100.0
2007-10-04 13:00:00,25.21,25.27,25.2,25.26,206700.0,16.774,16.8139,16.7673,16.8072,206700.0
2007-10-04 13:10:00,25.26,25.29,25.22,25.25,145100.0,16.8072,16.8272,16.7806,16.8006,145100.0
2007-10-04 13:20:00,25.25,25.25,25.17,25.18,95800.0,16.8006,16.8006,16.7474,16.754,95800.0
2007-10-04 13:30:00,25.18,25.23,25.17,25.2,73400.0,16.754,16.7873,16.7474,16.7673,73400.0
2007-10-04 13:40:00,25.2,25.2,25.16,25.19,195800.0,16.7673,16.7673,16.7407,16.7607,195800.0
2007-10-04 13:50:00,25.19,25.2,25.17,25.19,88700.0,16.7607,16.7673,16.7474,16.7607,88700.0
2007-10-04 14:00:00,25.19,25.21,25.17,25.21,133500.0,16.7607,16.774,16.7474,16.774,133500.0
2007-10-04 14:10:00,25.2,25.22,25.15,25.17,102400.0,16.7673,16.7806,16.734,16.7474,102400.0
2007-10-04 14:20:00,25.16,25.17,25.11,25.16,281600.0,16.7407,16.7474,16.7074,16.7407,281600.0
2007-10-04 14:30:00,25.15,25.21,25.15,25.2,65500.0,16.734,16.774,16.734,16.7673,65500.0
2007-10-04 14:40:00,25.2,25.21,25.17,25.2,146900.0,16.7673,16.774,16.7474,16.7673,146900.0
2007-10-04 14:50:00,25.2,25.27,25.2,25.25,158100.0,16.7673,16.8139,16.7673,16.8006,158100.0
2007-10-04 15:00:00,25.25,25.26,25.21,25.23,205100.0,16.8006,16.8072,16.774,16.7873,205100.0
2007-10-04 15:10:00,25.22,25.26,25.21,25.23,191900.0,16.7806,16.8072,16.774,16.7873,191900.0
2007-10-04 15:20:00,25.24,25.24,25.18,25.19,363800.0,16.7939,16.7939,16.754,16.7607,363800.0
2007-10-04 15:30:00,25.18,25.2,25.18,25.19,293700.0,16.754,16.7673,16.754,16.7607,293700.0
2007-10-04 15:40:00,25.19,25.21,25.18,25.18,402600.0,16.7607,16.774,16.754,16.754,402600.0
2007-10-04 15:50:00,25.18,25.19,25.15,25.17,598300.0,16.754,16.7607,16.734,16.7474,598300.0
2007-10-05 09:30:00,25.48,25.73,25.4,25.67,572300.0,16.9536,17.12,16.9004,17.08,572300.0
2007-10-05 09:40:00,25.68,25.73,25.56,25.6,329100.0,17.0867,17.12,17.0068,17.0335,329100.0
2007-10-05 09:50:00,25.6,25.73,25.57,25.73,326200.0,17.0335,17.12,17.0135,17.12,326200.0
2007-10-05 10:00:00,25.74,25.77,25.6,25.76,550800.0,17.1266,17.1466,17.0335,17.1399,550800.0
2007-10-05 10:10:00,25.77,25.78,25.71,25.72,189100.0,17.1466,17.1532,17.1067,17.1133,189100.0
2007-10-05 10:20:00,25.73,25.8,25.72,25.74,245800.0,17.12,17.1665,17.1133,17.1266,245800.0
2007-10-05 10:30:00,25.74,25.74,25.67,25.71,187700.0,17.1266,17.1266,17.08,17.1067,187700.0
2007-10-05 10:40:00,25.71,25.77,25.69,25.76,210700.0,17.1067,17.1466,17.0933,17.1399,210700.0
2007-10-05 10:50:00,25.76,25.76,25.64,25.67,145900.0,17.1399,17.1399,17.0601,17.08,145900.0
2007-10-05 11:00:00,25.66,25.76,25.66,25.67,284900.0,17.0734,17.1399,17.0734,17.08,284900.0
2007-10-05 11:10:00,25.67,25.79,25.65,25.77,207200.0,17.08,17.1599,17.0667,17.1466,207200.0
2007-10-05 11:20:00,25.77,25.81,25.77,25.79,234800.0,17.1466,17.1732,17.1466,17.1599,234800.0
2007-10-05 11:30:00,25.79,25.83,25.77,25.82,205700.0,17.1599,17.1865,17.1466,17.1798,205700.0
2007-10-05 11:40:00,25.82,25.86,25.82,25.86,257600.0,17.1798,17.2065,17.1798,17.2065,257600.0
2007-10-05 11:50:00,25.86,25.91,25.85,25.9,134900.0,17.2065,17.2397,17.1998,17.2331,134900.0
2007-10-05 12:00:00,25.89,25.94,25.88,25.91,254800.0,17.2264,17.2597,17.2198,17.2397,254800.0
2007-10-05 12:10:00,25.92,25.93,25.88,25.89,287700.0,17.2464,17.253,17.2198,17.2264,287700.0
2007-10-05 12:20:00,25.89,25.93,25.88,25.93,162500.0,17.2264,17.253,17.2198,17.253,162500.0
2007-10-05 12:30:00,25.93,25.95,25.92,25.93,152900.0,17.253,17.2663,17.2464,17.253,152900.0
2007-10-05 12:40:00,25.93,25.95,25.92,25.94,247000.0,17.253,17.2663,17.2464,17.2597,247000.0
2007-10-05 12:50:00,25.95,25.96,25.9,25.94,516200.0,17.2663,17.273,17.2331,17.2597,516200.0
2007-10-05 13:00:00,25.94,25.98,25.93,25.95,177400.0,17.2597,17.2863,17.253,17.2663,177400.0
2007-10-05 13:10:00,25.95,25.99,25.95,25.97,250100.0,17.2663,17.293,17.2663,17.2796,250100.0
2007-10-05 13:20:00,25.97,25.98,25.96,25.97,968400.0,17.2796,17.2863,17.273,17.2796,968400.0
2007-10-05 13:30:00,25.97,25.99,25.96,25.99,168000.0,17.2796,17.293,17.273,17.293,168000.0
2007-10-05 13:40:00,25.98,26.0,25.98,25.99,253400.0,17.2863,17.2996,17.2863,17.293,253400.0
2007-10-05 13:50:00,25.99,26.02,25.98,25.99,478300.0,17.293,17.3129,17.2863,17.293,478300.0
2007-10-05 14:00:00,26.0,26.03,26.0,26.02,103200.0,17.2996,17.3196,17.2996,17.3129,103200.0
2007-10-05 14:10:00,26.01,26.05,26.01,26.02,232800.0,17.3063,17.3329,17.3063,17.3129,232800.0
2007-10-05 14:20:00,26.03,26.05,26.02,26.04,236900.0,17.3196,17.3329,17.3129,17.3262,236900.0
2007-10-05 14:30:00,26.03,26.05,26.0,26.01,326200.0,17.3196,17.3329,17.2996,17.3063,326200.0
2007-10-05 14:40:00,26.01,26.01,26.0,26.01,142000.0,17.3063,17.3063,17.2996,17.3063,142000.0
2007-10-05 14:50:00,26.01,26.04,26.0,26.04,181900.0,17.3063,17.3262,17.2996,17.3262,181900.0
2007-10-05 15:00:00,26.03,26.05,26.03,26.05,154000.0,17.3196,17.3329,17.3196,17.3329,154000.0
2007-10-05 15:10:00,26.04,26.05,26.0,26.01,474800.0,17.3262,17.3329,17.2996,17.3063,474800.0
2007-10-05 15:20:00,26.0,26.03,26.0,26.0,256600.0,17.2996,17.3196,17.2996,17.2996,256600.0
2007-10-05 15:30:00,26.0,26.03,26.0,26.01,241600.0,17.2996,17.3196,17.2996,17.3063,241600.0
2007-10-05 15:40:00,26.01,26.02,25.95,25.96,1007100.0,17.3063,17.3129,17.2663,17.273,1007100.0
2007-10-05 15:50:00,25.97,26.03,25.96,26.02,742600.0,17.2796,17.3196,17.273,17.3129,742600.0
2007-10-08 09:30:00,25.85,25.98,25.82,25.93,428700.0,17.1998,17.2863,17.1798,17.253,428700.0
2007-10-08 09:40:00,25.92,26.14,25.87,26.03,337600.0,17.2464,17.3928,17.2131,17.3196,337600.0
2007-10-08 09:50:00,26.03,26.07,25.97,26.06,181300.0,17.3196,17.3462,17.2796,17.3395,181300.0
2007-10-08 10:00:00,26.06,26.06,25.87,25.92,362300.0,17.3395,17.3395,17.2131,17.2464,362300.0
2007-10-08 10:10:00,25.91,25.93,25.76,25.82,285200.0,17.2397,17.253,17.1399,17.1798,285200.0
2007-10-08 10:20:00,25.83,25.85,25.75,25.76,132900.0,17.1865,17.1998,17.1333,17.1399,132900.0
2007-10-08 10:30:00,25.75,25.8,25.73,25.74,256400.0,17.1333,17.1665,17.12,17.1266,256400.0
2007-10-08 10:40:00,25.74,25.76,25.71,25.74,121300.0,17.1266,17.1399,17.1067,17.1266,121300.0
2007-10-08 10:50:00,25.75,25.8,25.74,25.76,167800.0,17.1333,17.1665,17.1266,17.1399,167800.0
2007-10-08 11:00:00,25.76,25.76,25.65,25.67,252400.0,17.1399,17.1399,17.0667,17.08,252400.0
2007-10-08 11:10:00,25.67,25.74,25.66,25.74,169300.0,17.08,17.1266,17.0734,17.1266,169300.0
2007-10-08 11:20:00,25.73,25.77,25.72,25.76,52600.0,17.12,17.1466,17.1133,17.1399,52600.0
2007-10-08 11:30:00,25.76,25.76,25.66,25.69,158300.0,17.1399,17.1399,17.0734,17.0933,158300.0
2007-10-08 11:40:00,25.69,25.71,25.63,25.63,166700.0,17.0933,17.1067,17.0534,17.0534,166700.0
2007-10-08 11:50:00,25.64,25.69,25.6,25.68,157100.0,17.0601,17.0933,17.0335,17.0867,157100.0
2007-10-08 12:00:00,25.68,25.69,25.63,25.63,116800.0,17.0867,17.0933,17.0534,17.0534,116800.0
2007-10-08 12:10:00,25.63,25.64,25.56,25.56,124200.0,17.0534,17.0601,17.0068,17.0068,124200.0
2007-10-08 12:20:00,25.57,25.67,25.56,25.66,98500.0,17.0135,17.08,17.0068,17.0734,98500.0
2007-10-08 12:30:00,25.66,25.67,25.62,25.62,67900.0,17.0734,17.08,17.0468,17.0468,67900.0
2007-10-08 12:40:00,25.62,25.65,25.61,25.64,60600.0,17.0468,17.0667,17.0401,17.0601,60600.0
2007-10-08 12:50:00,25.64,25.73,25.64,25.73,78600.0,17.0601,17.12,17.0601,17.12,78600.0
2007-10-08 13:00:00,25.73,25.75,25.68,25.75,108900.0,17.12,17.1333,17.0867,17.1333,108900.0
2007-10-08 13:10:00,25.75,25.79,25.73,25.79,127000.0,17.1333,17.1599,17.12,17.1599,127000.0
2007-10-08 13:20:00,25.78,25.79,25.7,25.7,90000.0,17.1532,17.1599,17.1,17.1,90000.0
2007-10-08 13:30:00,25.7,25.72,25.7,25.72,50300.0,17.1,17.1133,17.1,17.1133,50300.0
2007-10-08 13:40:00,25.71,25.72,25.62,25.64,152900.0,17.1067,17.1133,17.0468,17.0601,152900.0
2007-10-08 13:50:00,25.64,25.67,25.59,25.66,192200.0,17.0601,17.08,17.0268,17.0734,192200.0
2007-10-08 14:00:00,25.67,25.72,25.63,25.69,277500.0,17.08,17.1133,17.0534,17.0933,277500.0
2007-10-08 14:10:00,25.69,25.74,25.67,25.73,163600.0,17.0933,17.1266,17.08,17.12,163600.0
2007-10-08 14:20:00,25.74,25.75,25.7,25.72,131600.0,17.1266,17.1333,17.1,17.1133,131600.0
2007-10-08 14:30:00,25.72,25.75,25.7,25.7,127300.0,17.1133,17.1333,17.1,17.1,127300.0
2007-10-08 14:40:00,25.71,25.71,25.64,25.68,130800.0,17.1067,17.1067,17.0601,17.0867,130800.0
2007-10-08 14:50:00,25.68,25.68,25.6,25.62,218600.0,17.0867,17.0867,17.0335,17.0468,218600.0
2007-10-08 15:00:00,25.63,25.67,25.6,25.67,339900.0,17.0534,17.08,17.0335,17.08,339900.0
2007-10-08 15:10:00,25.67,25.72,25.67,25.71,133400.0,17.08,17.1133,17.08,17.1067,133400.0
2007-10-08 15:20:00,25.71,25.72,25.66,25.71,162900.0,17.1067,17.1133,17.0734,17.1067,162900.0
2007-10-08 15:30:00,25.71,25.78,25.68,25.75,266800.0,17.1067,17.1532,17.0867,17.1333,266800.0
2007-10-08 15:40:00,25.75,25.89,25.74,25.86,518800.0,17.1333,17.2264,17.1266,17.2065,518800.0
2007-10-08 15:50:00,25.87,25.88,25.82,25.86,494800.0,17.2131,17.2198,17.1798,17.2065,494800.0
2007-10-09 09:30:00,26.01,26.3,26.0,26.3,811000.0,17.3063,17.4992,17.2996,17.4992,811000.0
2007-10-09 09:40:00,26.29,26.64,26.23,26.37,877800.0,17.4926,17.7254,17.4526,17.5458,877800.0
2007-10-09 09:50:00,26.37,26.37,26.06,26.13,502900.0,17.5458,17.5458,17.3395,17.3861,502900.0
2007-10-09 10:00:00,26.13,26.14,26.0,26.11,361100.0,17.3861,17.3928,17.2996,17.3728,361100.0
2007-10-09 10:10:00,26.11,26.18,26.07,26.17,286500.0,17.3728,17.4194,17.3462,17.4127,286500.0
2007-10-09 10:20:00,26.17,26.19,26.04,26.11,483100.0,17.4127,17.426,17.3262,17.3728,483100.0
2007-10-09 10:30:00,26.11,26.13,25.91,25.97,340000.0,17.3728,17.3861,17.2397,17.2796,340000.0
2007-10-09 10:40:00,25.98,26.0,25.81,25.82,594200.0,17.2863,17.2996,17.1732,17.1798,594200.0
2007-10-09 10:50:00,25.83,26.08,25.82,26.07,227100.0,17.1865,17.3528,17.1798,17.3462,227100.0
2007-10-09 11:00:00,26.08,26.09,25.95,26.06,229600.0,17.3528,17.3595,17.2663,17.3395,229600.0
2007-10-09 11:10:00,26.06,26.09,25.99,26.08,187800.0,17.3395,17.3595,17.293,17.3528,187800.0
2007-10-09 11:20:00,26.08,26.18,26.07,26.18,142200.0,17.3528,17.4194,17.3462,17.4194,142200.0
2007-10-09 11:30:00,26.18,26.18,26.02,26.03,201900.0,17.4194,17.4194,17.3129,17.3196,201900.0
2007-10-09 11:40:00,26.02,26.12,26.01,26.1,155200.0,17.3129,17.3795,17.3063,17.3661,155200.0
2007-10-09 11:50:00,26.11,26.16,26.09,26.16,99300.0,17.3728,17.4061,17.3595,17.4061,99300.0
2007-10-09 12:00:00,26.15,26.16,26.11,26.12,120400.0,17.3994,17.4061,17.3728,17.3795,120400.0
2007-10-09 12:10:00,26.12,26.15,26.11,26.14,82400.0,17.3795,17.3994,17.3728,17.3928,82400.0
2007-10-09 12:20:00,26.14,26.15,26.12,26.12,89100.0,17.3928,17.3994,17.3795,17.3795,89100.0
2007-10-09 12:30:00,26.13,26.14,26.11,26.13,78700.0,17.3861,17.3928,17.3728,17.3861,78700.0
2007-10-09 12:40:00,26.13,26.14,26.09,26.09,204500.0,17.3861,17.3928,17.3595,17.3595,204500.0
2007-10-09 12:50:00,26.1,26.1,26.02,26.09,200800.0,17.3661,17.3661,17.3129,17.3595,200800.0
2007-10-09 13:00:00,26.1,26.14,26.07,26.12,111100.0,17.3661,17.3928,17.3462,17.3795,111100.0
2007-10-09 13:10:00,26.12,26.14,26.11,26.13,58100.0,17.3795,17.3928,17.3728,17.3861,58100.0
2007-10-09 13:20:00,26.13,26.13,26.04,26.04,84200.0,17.3861,17.3861,17.3262,17.3262,84200.0
2007-10-09 13:30:00,26.04,26.05,25.97,26.02,208100.0,17.3262,17.3329,17.2796,17.3129,208100.0
2007-10-09 13:40:00,26.02,26.13,26.01,26.12,168300.0,17.3129,17.3861,17.3063,17.3795,168300.0
2007-10-09 13:50:00,26.12,26.14,26.09,26.12,79700.0,17.3795,17.3928,17.3595,17.3795,79700.0
2007-10-09 14:00:00,26.13,26.22,26.09,26.12,253300.0,17.3861,17.446,17.3595,17.3795,253300.0
2007-10-09 14:10:00,26.12,26.17,26.07,26.09,158100.0,17.3795,17.4127,17.3462,17.3595,158100.0
2007-10-09 14:20:00,26.09,26.22,26.08,26.22,152000.0,17.3595,17.446,17.3528,17.446,152000.0
2007-10-09 14:30:00,26.22,26.25,26.21,26.21,184700.0,17.446,17.466,17.4393,17.4393,184700.0
2007-10-09 14:40:00,26.21,26.26,26.14,26.25,274200.0,17.4393,17.4726,17.3928,17.466,274200.0
2007-10-09 14:50:00,26.25,26.27,26.21,26.27,150400.0,17.466,17.4793,17.4393,17.4793,150400.0
2007-10-09 15:00:00,26.27,26.27,26.19,26.25,154500.0,17.4793,17.4793,17.426,17.466,154500.0
2007-10-09 15:10:00,26.25,26.33,26.24,26.31,199800.0,17.466,17.5192,17.4593,17.5059,199800.0
2007-10-09 15:20:00,26.32,26.33,26.25,26.26,180500.0,17.5125,17.5192,17.466,17.4726,180500.0
2007-10-09 15:30:00,26.26,26.3,26.25,26.29,203000.0,17.4726,17.4992,17.466,17.4926,203000.0
2007-10-09 15:40:00,26.29,26.33,26.27,26.28,513800.0,17.4926,17.5192,17.4793,17.4859,513800.0
2007-10-09 15:50:00,26.29,26.31,26.24,26.3,634200.0,17.4926,17.5059,17.4593,17.4992,634200.0
2007-10-10 09:30:00,26.29,26.48,26.28,26.46,445300.0,17.4926,17.619,17.4859,17.6057,445300.0
2007-10-10 09:40:00,26.45,26.52,26.4,26.51,348000.0,17.599,17.6456,17.5658,17.6389,348000.0
2007-10-10 09:50:00,26.51,26.52,26.42,26.5,358900.0,17.6389,17.6456,17.5791,17.6323,358900.0
2007-10-10 10:00:00,26.51,26.71,26.47,26.5,432200.0,17.6389,17.772,17.6123,17.6323,432200.0
2007-10-10 10:10:00,26.5,26.53,26.45,26.47,167000.0,17.6323,17.6523,17.599,17.6123,167000.0
2007-10-10 10:20:00,26.46,26.54,26.41,26.48,242900.0,17.6057,17.6589,17.5724,17.619,242900.0
2007-10-10 10:30:00,26.47,26.49,26.37,26.37,273100.0,17.6123,17.6256,17.5458,17.5458,273100.0
2007-10-10 10:40:00,26.38,26.43,26.29,26.33,245500.0,17.5524,17.5857,17.4926,17.5192,245500.0
2007-10-10 10:50:00,26.32,26.35,26.24,26.27,184900.0,17.5125,17.5325,17.4593,17.4793,184900.0
2007-10-10 11:00:00,26.27,26.36,26.26,26.34,169200.0,17.4793,17.5391,17.4726,17.5258,169200.0
2007-10-10 11:10:00,26.34,26.41,26.3,26.38,182700.0,17.5258,17.5724,17.4992,17.5524,182700.0
2007-10-10 11:20:00,26.37,26.46,26.36,26.43,185100.0,17.5458,17.6057,17.5391,17.5857,185100.0
2007-10-10 11:30:00,26.43,26.48,26.4,26.47,167400.0,17.5857,17.619,17.5658,17.6123,167400.0
2007-10-10 11:40:00,26.47,26.47,26.43,26.43,195800.0,17.6123,17.6123,17.5857,17.5857,195800.0
2007-10-10 11:50:00,26.43,26.43,26.32,26.33,289200.0,17.5857,17.5857,17.5125,17.5192,289200.0
2007-10-10 12:00:00,26.32,26.39,26.32,26.34,110400.0,17.5125,17.5591,17.5125,17.5258,110400.0
2007-10-10 12:10:00,26.34,26.34,26.3,26.31,121300.0,17.5258,17.5258,17.4992,17.5059,121300.0
2007-10-10 12:20:00,26.31,26.35,26.29,26.34,149000.0,17.5059,17.5325,17.4926,17.5258,149000.0
2007-10-10 12:30:00,26.35,26.4,26.34,26.36,137900.0,17.5325,17.5658,17.5258,17.5391,137900.0
2007-10-10 12:40:00,26.36,26.41,26.32,26.34,194000.0,17.5391,17.5724,17.5125,17.5258,194000.0
2007-10-10 12:50:00,26.34,26.37,26.31,26.34,154600.0,17.5258,17.5458,17.5059,17.5258,154600.0
2007-10-10 13:00:00,26.33,26.34,26.26,26.26,203400.0,17.5192,17.5258,17.4726,17.4726,203400.0
2007-10-10 13:10:00,26.26,26.29,26.22,26.23,145800.0,17.4726,17.4926,17.446,17.4526,145800.0
2007-10-10 13:20:00,26.23,26.25,26.15,26.18,221300.0,17.4526,17.466,17.3994,17.4194,221300.0
2007-10-10 13:30:00,26.15,26.25,26.15,26.19,138700.0,17.3994,17.466,17.3994,17.426,138700.0
2007-10-10 13:40:00,26.18,26.25,26.17,26.21,187400.0,17.4194,17.466,17.4127,17.4393,187400.0
2007-10-10 13:50:00,26.21,26.21,26.13,26.21,136300.0,17.4393,17.4393,17.3861,17.4393,136300.0
2007-10-10 14:00:00,26.21,26.21,26.16,26.17,97200.0,17.4393,17.4393,17.4061,17.4127,97200.0
2007-10-10 14:10:00,26.17,26.18,26.15,26.17,117500.0,17.4127,17.4194,17.3994,17.4127,117500.0
2007-10-10 14:20:00,26.17,26.2,26.14,26.2,176400.0,17.4127,17.4327,17.3928,17.4327,176400.0
2007-10-10 14:30:00,26.2,26.2,26.15,26.17,142900.0,17.4327,17.4327,17.3994,17.4127,142900.0
2007-10-10 14:40:00,26.17,26.22,26.14,26.2,224000.0,17.4127,17.446,17.3928,17.4327,224000.0
2007-10-10 14:50:00,26.2,26.23,26.14,26.21,221600.0,17.4327,17.4526,17.3928,17.4393,221600.0
2007-10-10 15:00:00,26.21,26.34,26.2,26.24,261900.0,17.4393,17.5258,17.4327,17.4593,261900.0
2007-10-10 15:10:00,26.24,26.29,26.22,26.28,150200.0,17.4593,17.4926,17.446,17.4859,150200.0
2007-10-10 15:20:00,26.29,26.34,26.28,26.29,327400.0,17.4926,17.5258,17.4859,17.4926,327400.0
2007-10-10 15:30:00,26.29,26.3,26.18,26.18,309300.0,17.4926,17.4992,17.4194,17.4194,309300.0
2007-10-10 15:40:00,26.17,26.26,26.17,26.25,372300.0,17.4127,17.4726,17.4127,17.466,372300.0
2007-10-10 15:50:00,26.25,26.29,26.24,26.28,1102000.0,17.466,17.4926,17.4593,17.4859,1102000.0
2007-10-11 09:30:00,26.49,26.68,26.4,26.44,603400.0,17.6256,17.7521,17.5658,17.5924,603400.0
2007-10-11 09:40:00,26.44,26.64,26.44,26.6,448500.0,17.5924,17.7254,17.5924,17.6988,448500.0
2007-10-11 09:50:00,26.6,26.61,26.39,26.5,471600.0,17.6988,17.7055,17.5591,17.6323,471600.0
2007-10-11 10:00:00,26.5,26.53,26.35,26.41,329800.0,17.6323,17.6523,17.5325,17.5724,329800.0
2007-10-11 10:10:00,26.41,26.46,26.35,26.42,261700.0,17.5724,17.6057,17.5325,17.5791,261700.0
2007-10-11 10:20:00,26.42,26.47,26.41,26.47,133800.0,17.5791,17.6123,17.5724,17.6123,133800.0
2007-10-11 10:30:00,26.47,26.51,26.46,26.5,323000.0,17.6123,17.6389,17.6057,17.6323,323000.0
2007-10-11 10:40:00,26.51,26.57,26.47,26.56,270300.0,17.6389,17.6789,17.6123,17.6722,270300.0
2007-10-11 10:50:00,26.57,26.59,26.56,26.58,168400.0,17.6789,17.6922,17.6722,17.6855,168400.0
2007-10-11 11:00:00,26.57,26.59,26.49,26.57,269100.0,17.6789,17.6922,17.6256,17.6789,269100.0
2007-10-11 11:10:00,26.57,26.59,26.5,26.54,165400.0,17.6789,17.6922,17.6323,17.6589,165400.0
2007-10-11 11:20:00,26.54,26.6,26.53,26.59,159400.0,17.6589,17.6988,17.6523,17.6922,159400.0
2007-10-11 11:30:00,26.6,26.63,26.59,26.62,207300.0,17.6988,17.7188,17.6922,17.7121,207300.0
2007-10-11 11:40:00,26.63,26.66,26.62,26.66,219500.0,17.7188,17.7388,17.7121,17.7388,219500.0
2007-10-11 11:50:00,26.66,26.69,26.65,26.69,213300.0,17.7388,17.7587,17.7321,17.7587,213300.0
2007-10-11 12:00:00,26.68,26.74,26.68,26.72,543000.0,17.7521,17.792,17.7521,17.7787,543000.0
2007-10-11 12:10:00,26.72,26.75,26.7,26.74,243000.0,17.7787,17.7986,17.7654,17.792,243000.0
2007-10-11 12:20:00,26.74,26.8,26.74,26.78,249700.0,17.792,17.8319,17.792,17.8186,249700.0
2007-10-11 12:30:00,26.78,26.8,26.76,26.76,139200.0,17.8186,17.8319,17.8053,17.8053,139200.0
2007-10-11 12:40:00,26.76,26.79,26.74,26.76,257100.0,17.8053,17.8253,17.792,17.8053,257100.0
2007-10-11 12:50:00,26.76,26.77,26.72,26.75,243800.0,17.8053,17.8119,17.7787,17.7986,243800.0
2007-10-11 13:00:00,26.74,26.79,26.73,26.76,192100.0,17.792,17.8253,17.7853,17.8053,192100.0
2007-10-11 13:10:00,26.77,26.77,26.74,26.74,191000.0,17.8119,17.8119,17.792,17.792,191000.0
2007-10-11 13:20:00,26.74,26.75,26.72,26.73,188400.0,17.792,17.7986,17.7787,17.7853,188400.0
2007-10-11 13:30:00,26.74,26.74,26.69,26.69,134800.0,17.792,17.792,17.7587,17.7587,134800.0
2007-10-11 13:40:00,26.69,26.7,26.67,26.69,106500.0,17.7587,17.7654,17.7454,17.7587,106500.0
2007-10-11 13:50:00,26.7,26.74,26.54,26.54,460400.0,17.7654,17.792,17.6589,17.6589,460400.0
2007-10-11 14:00:00,26.54,26.56,26.45,26.45,512600.0,17.6589,17.6722,17.599,17.599,512600.0
2007-10-11 14:10:00,26.46,26.46,26.28,26.31,399200.0,17.6057,17.6057,17.4859,17.5059,399200.0
2007-10-11 14:20:00,26.31,26.43,26.19,26.2,625600.0,17.5059,17.5857,17.426,17.4327,625600.0
2007-10-11 14:30:00,26.2,26.26,26.0,26.25,832200.0,17.4327,17.4726,17.2996,17.466,832200.0
2007-10-11 14:40:00,26.25,26.45,25.9,26.42,500000.0,17.466,17.599,17.2331,17.5791,500000.0
2007-10-11 14:50:00,26.41,26.41,26.2,26.26,265400.0,17.5724,17.5724,17.4327,17.4726,265400.0
2007-10-11 15:00:00,26.25,26.29,26.16,26.22,489600.0,17.466,17.4926,17.4061,17.446,489600.0
2007-10-11 15:10:00,26.22,26.29,26.1,26.14,374000.0,17.446,17.4926,17.3661,17.3928,374000.0
2007-10-11 15:20:00,26.14,26.18,26.0,26.06,586900.0,17.3928,17.4194,17.2996,17.3395,586900.0
2007-10-11 15:30:00,26.06,26.22,26.02,26.12,391100.0,17.3395,17.446,17.3129,17.3795,391100.0
2007-10-11 15:40:00,26.13,26.22,26.01,26.16,495400.0,17.3861,17.446,17.3063,17.4061,495400.0
2007-10-11 15:50:00,26.16,26.25,26.15,26.2,473900.0,17.4061,17.466,17.3994,17.4327,473900.0
2007-10-12 09:30:00,26.11,26.16,25.9,25.99,455800.0,17.3728,17.4061,17.2331,17.293,455800.0
2007-10-12 09:40:00,25.99,26.04,25.9,25.91,437600.0,17.293,17.3262,17.2331,17.2397,437600.0
2007-10-12 09:50:00,25.92,26.11,25.88,25.94,579300.0,17.2464,17.3728,17.2198,17.2597,579300.0
2007-10-12 10:00:00,25.94,25.94,25.8,25.87,657000.0,17.2597,17.2597,17.1665,17.2131,657000.0
2007-10-12 10:10:00,25.88,26.13,25.87,26.08,512700.0,17.2198,17.3861,17.2131,17.3528,512700.0
2007-10-12 10:20:00,26.07,26.33,26.07,26.32,378800.0,17.3462,17.5192,17.3462,17.5125,378800.0
2007-10-12 10:30:00,26.32,26.35,26.11,26.17,531200.0,17.5125,17.5325,17.3728,17.4127,531200.0
2007-10-12 10:40:00,26.17,26.18,26.06,26.08,165200.0,17.4127,17.4194,17.3395,17.3528,165200.0
2007-10-12 10:50:00,26.07,26.12,26.06,26.1,313500.0,17.3462,17.3795,17.3395,17.3661,313500.0
2007-10-12 11:00:00,26.1,26.18,26.1,26.17,214400.0,17.3661,17.4194,17.3661,17.4127,214400.0
2007-10-12 11:10:00,26.18,26.21,26.15,26.17,202300.0,17.4194,17.4393,17.3994,17.4127,202300.0
2007-10-12 11:20:00,26.16,26.2,26.16,26.19,104200.0,17.4061,17.4327,17.4061,17.426,104200.0
2007-10-12 11:30:00,26.18,26.2,26.14,26.16,143800.0,17.4194,17.4327,17.3928,17.4061,143800.0
2007-10-12 11:40:00,26.16,26.17,26.11,26.12,123000.0,17.4061,17.4127,17.3728,17.3795,123000.0
2007-10-12 11:50:00,26.12,26.13,26.07,26.07,96700.0,17.3795,17.3861,17.3462,17.3462,96700.0
2007-10-12 12:00:00,26.07,26.08,26.01,26.01,190700.0,17.3462,17.3528,17.3063,17.3063,190700.0
2007-10-12 12:10:00,26.01,26.14,26.01,26.13,168900.0,17.3063,17.3928,17.3063,17.3861,168900.0
2007-10-12 12:20:00,26.13,26.2,26.12,26.17,205700.0,17.3861,17.4327,17.3795,17.4127,205700.0
2007-10-12 12:30:00,26.17,26.18,26.05,26.05,439300.0,17.4127,17.4194,17.3329,17.3329,439300.0
2007-10-12 12:40:00,26.06,26.06,26.01,26.05,386900.0,17.3395,17.3395,17.3063,17.3329,386900.0
2007-10-12 12:50:00,26.05,26.08,26.05,26.07,141800.0,17.3329,17.3528,17.3329,17.3462,141800.0
2007-10-12 13:00:00,26.07,26.07,25.96,25.96,220800.0,17.3462,17.3462,17.273,17.273,220800.0
2007-10-12 13:10:00,25.97,25.98,25.9,25.9,210600.0,17.2796,17.2863,17.2331,17.2331,210600.0
2007-10-12 13:20:00,25.91,25.92,25.9,25.92,159700.0,17.2397,17.2464,17.2331,17.2464,159700.0
2007-10-12 13:30:00,25.92,25.99,25.91,25.99,128700.0,17.2464,17.293,17.2397,17.293,128700.0
2007-10-12 13:40:00,25.99,26.11,25.98,26.05,364900.0,17.293,17.3728,17.2863,17.3329,364900.0
2007-10-12 13:50:00,26.05,26.07,26.01,26.03,173000.0,17.3329,17.3462,17.3063,17.3196,173000.0
2007-10-12 14:00:00,26.03,26.12,26.03,26.09,221800.0,17.3196,17.3795,17.3196,17.3595,221800.0
2007-10-12 14:10:00,26.09,26.13,26.07,26.12,172400.0,17.3595,17.3861,17.3462,17.3795,172400.0
2007-10-12 14:20:00,26.11,26.11,26.03,26.07,187400.0,17.3728,17.3728,17.3196,17.3462,187400.0
2007-10-12 14:30:00,26.07,26.08,26.04,26.08,178800.0,17.3462,17.3528,17.3262,17.3528,178800.0
2007-10-12 14:40:00,26.08,26.1,26.05,26.07,114400.0,17.3528,17.3661,17.3329,17.3462,114400.0
2007-10-12 14:50:00,26.07,26.08,26.05,26.05,111400.0,17.3462,17.3528,17.3329,17.3329,111400.0
2007-10-12 15:00:00,26.05,26.09,26.01,26.07,267700.0,17.3329,17.3595,17.3063,17.3462,267700.0
2007-10-12 15:10:00,26.07,26.08,26.05,26.07,113600.0,17.3462,17.3528,17.3329,17.3462,113600.0
2007-10-12 15:20:00,26.06,26.08,26.01,26.03,208700.0,17.3395,17.3528,17.3063,17.3196,208700.0
2007-10-12 15:30:00,26.03,26.07,26.02,26.06,187000.0,17.3196,17.3462,17.3129,17.3395,187000.0
2007-10-12 15:40:00,26.06,26.07,25.99,25.99,467200.0,17.3395,17.3462,17.293,17.293,467200.0
2007-10-12 15:50:00,25.99,26.1,25.96,26.1,600000.0,17.293,17.3661,17.273,17.3661,600000.0
2007-10-15 09:30:00,26.0,26.25,25.89,26.1,437300.0,17.2996,17.466,17.2264,17.3661,437300.0
2007-10-15 09:40:00,26.09,26.11,25.99,26.01,327500.0,17.3595,17.3728,17.293,17.3063,327500.0
2007-10-15 09:50:00,26.0,26.06,25.93,25.98,244100.0,17.2996,17.3395,17.253,17.2863,244100.0
2007-10-15 10:00:00,25.98,26.05,25.94,25.98,168300.0,17.2863,17.3329,17.2597,17.2863,168300.0
2007-10-15 10:10:00,25.99,26.0,25.86,25.94,224900.0,17.293,17.2996,17.2065,17.2597,224900.0
2007-10-15 10:20:00,25.94,25.96,25.92,25.93,164800.0,17.2597,17.273,17.2464,17.253,164800.0
2007-10-15 10:30:00,25.93,25.95,25.87,25.88,187200.0,17.253,17.2663,17.2131,17.2198,187200.0
2007-10-15 10:40:00,25.89,25.91,25.8,25.83,174400.0,17.2264,17.2397,17.1665,17.1865,174400.0
2007-10-15 10:50:00,25.81,25.93,25.81,25.86,226400.0,17.1732,17.253,17.1732,17.2065,226400.0
2007-10-15 11:00:00,25.86,25.86,25.71,25.76,341400.0,17.2065,17.2065,17.1067,17.1399,341400.0
2007-10-15 11:10:00,25.77,25.79,25.75,25.77,216700.0,17.1466,17.1599,17.1333,17.1466,216700.0
2007-10-15 11:20:00,25.76,25.77,25.64,25.72,313700.0,17.1399,17.1466,17.0601,17.1133,313700.0
2007-10-15 11:30:00,25.73,25.74,25.64,25.73,451900.0,17.12,17.1266,17.0601,17.12,451900.0
2007-10-15 11:40:00,25.73,25.73,25.63,25.64,189200.0,17.12,17.12,17.0534,17.0601,189200.0
2007-10-15 11:50:00,25.63,25.67,25.62,25.64,193200.0,17.0534,17.08,17.0468,17.0601,193200.0
2007-10-15 12:00:00,25.65,25.65,25.58,25.6,223900.0,17.0667,17.0667,17.0202,17.0335,223900.0
2007-10-15 12:10:00,25.61,25.65,25.6,25.63,201600.0,17.0401,17.0667,17.0335,17.0534,201600.0
2007-10-15 12:20:00,25.63,25.64,25.57,25.6,250900.0,17.0534,17.0601,17.0135,17.0335,250900.0
2007-10-15 12:30:00,25.6,25.65,25.53,25.54,385400.0,17.0335,17.0667,16.9869,16.9935,385400.0
2007-10-15 12:40:00,25.53,25.55,25.36,25.46,501400.0,16.9869,17.0002,16.8738,16.9403,501400.0
2007-10-15 12:50:00,25.46,25.5,25.44,25.49,179600.0,16.9403,16.9669,16.927,16.9603,179600.0
2007-10-15 13:00:00,25.48,25.49,25.33,25.34,234500.0,16.9536,16.9603,16.8538,16.8605,234500.0
2007-10-15 13:10:00,25.33,25.43,25.3,25.43,411800.0,16.8538,16.9203,16.8339,16.9203,411800.0
2007-10-15 13:20:00,25.43,25.5,25.41,25.5,169100.0,16.9203,16.9669,16.907,16.9669,169100.0
2007-10-15 13:30:00,25.5,25.52,25.45,25.5,171400.0,16.9669,16.9802,16.9337,16.9669,171400.0
2007-10-15 13:40:00,25.5,25.5,25.43,25.45,202000.0,16.9669,16.9669,16.9203,16.9337,202000.0
2007-10-15 13:50:00,25.44,25.53,25.43,25.53,141900.0,16.927,16.9869,16.9203,16.9869,141900.0
2007-10-15 14:00:00,25.53,25.53,25.36,25.36,161200.0,16.9869,16.9869,16.8738,16.8738,161200.0
2007-10-15 14:10:00,25.36,25.39,25.3,25.35,313800.0,16.8738,16.8937,16.8339,16.8671,313800.0
2007-10-15 14:20:00,25.35,25.41,25.32,25.38,221300.0,16.8671,16.907,16.8472,16.8871,221300.0
2007-10-15 14:30:00,25.39,25.43,25.36,25.4,303600.0,16.8937,16.9203,16.8738,16.9004,303600.0
2007-10-15 14:40:00,25.4,25.47,25.39,25.46,181800.0,16.9004,16.947,16.8937,16.9403,181800.0
2007-10-15 14:50:00,25.45,25.51,25.45,25.51,199600.0,16.9337,16.9736,16.9337,16.9736,199600.0
2007-10-15 15:00:00,25.5,25.58,25.5,25.54,321700.0,16.9669,17.0202,16.9669,16.9935,321700.0
2007-10-15 15:10:00,25.55,25.55,25.46,25.51,249900.0,17.0002,17.0002,16.9403,16.9736,249900.0
2007-10-15 15:20:00,25.51,25.57,25.42,25.47,313500.0,16.9736,17.0135,16.9137,16.947,313500.0
2007-10-15 15:30:00,25.47,25.52,25.46,25.51,218100.0,16.947,16.9802,16.9403,16.9736,218100.0
2007-10-15 15:40:00,25.51,25.69,25.48,25.66,510500.0,16.9736,17.0933,16.9536,17.0734,510500.0
2007-10-15 15:50:00,25.66,25.66,25.59,25.63,542800.0,17.0734,17.0734,17.0268,17.0534,542800.0
2007-10-16 09:30:00,25.45,25.5,25.3,25.44,353600.0,16.9337,16.9669,16.8339,16.927,353600.0
2007-10-16 09:40:00,25.44,25.47,25.33,25.36,297200.0,16.927,16.947,16.8538,16.8738,297200.0
2007-10-16 09:50:00,25.37,25.41,25.34,25.39,263700.0,16.8804,16.907,16.8605,16.8937,263700.0
2007-10-16 10:00:00,25.39,25.48,25.33,25.44,222700.0,16.8937,16.9536,16.8538,16.927,222700.0
2007-10-16 10:10:00,25.44,25.47,25.19,25.22,333000.0,16.927,16.947,16.7607,16.7806,333000.0
2007-10-16 10:20:00,25.21,25.31,25.19,25.2,342900.0,16.774,16.8405,16.7607,16.7673,342900.0
2007-10-16 10:30:00,25.21,25.24,25.19,25.2,239500.0,16.774,16.7939,16.7607,16.7673,239500.0
2007-10-16 10:40:00,25.2,25.37,25.2,25.35,352200.0,16.7673,16.8804,16.7673,16.8671,352200.0
2007-10-16 10:50:00,25.35,25.44,25.26,25.43,222400.0,16.8671,16.927,16.8072,16.9203,222400.0
2007-10-16 11:00:00,25.43,25.45,25.38,25.4,242900.0,16.9203,16.9337,16.8871,16.9004,242900.0
2007-10-16 11:10:00,25.4,25.4,25.3,25.35,213000.0,16.9004,16.9004,16.8339,16.8671,213000.0
2007-10-16 11:20:00,25.35,25.47,25.34,25.46,197800.0,16.8671,16.947,16.8605,16.9403,197800.0
2007-10-16 11:30:00,25.46,25.54,25.46,25.51,307800.0,16.9403,16.9935,16.9403,16.9736,307800.0
2007-10-16 11:40:00,25.51,25.52,25.38,25.42,180500.0,16.9736,16.9802,16.8871,16.9137,180500.0
2007-10-16 11:50:00,25.42,25.43,25.26,25.26,158500.0,16.9137,16.9203,16.8072,16.8072,158500.0
2007-10-16 12:00:00,25.26,25.33,25.26,25.31,123900.0,16.8072,16.8538,16.8072,16.8405,123900.0
2007-10-16 12:10:00,25.32,25.32,25.26,25.26,139100.0,16.8472,16.8472,16.8072,16.8072,139100.0
2007-10-16 12:20:00,25.27,25.28,25.23,25.27,124300.0,16.8139,16.8205,16.7873,16.8139,124300.0
2007-10-16 12:30:00,25.26,25.31,25.23,25.28,117900.0,16.8072,16.8405,16.7873,16.8205,117900.0
2007-10-16 12:40:00,25.28,25.31,25.25,25.26,112300.0,16.8205,16.8405,16.8006,16.8072,112300.0
2007-10-16 12:50:00,25.26,25.28,25.24,25.26,109100.0,16.8072,16.8205,16.7939,16.8072,109100.0
2007-10-16 13:00:00,25.27,25.27,25.2,25.21,156400.0,16.8139,16.8139,16.7673,16.774,156400.0
2007-10-16 13:10:00,25.21,25.27,25.2,25.27,153000.0,16.774,16.8139,16.7673,16.8139,153000.0
2007-10-16 13:20:00,25.27,25.37,25.25,25.3,237700.0,16.8139,16.8804,16.8006,16.8339,237700.0
2007-10-16 13:30:00,25.29,25.4,25.29,25.35,125600.0,16.8272,16.9004,16.8272,16.8671,125600.0
2007-10-16 13:40:00,25.35,25.43,25.33,25.36,157300.0,16.8671,16.9203,16.8538,16.8738,157300.0
2007-10-16 13:50:00,25.37,25.37,25.29,25.31,74300.0,16.8804,16.8804,16.8272,16.8405,74300.0
2007-10-16 14:00:00,25.31,25.41,25.25,25.33,163100.0,16.8405,16.907,16.8006,16.8538,163100.0
2007-10-16 14:10:00,25.34,25.4,25.33,25.36,122100.0,16.8605,16.9004,16.8538,16.8738,122100.0
2007-10-16 14:20:00,25.35,25.36,25.3,25.3,70700.0,16.8671,16.8738,16.8339,16.8339,70700.0
2007-10-16 14:30:00,25.3,25.32,25.22,25.28,149700.0,16.8339,16.8472,16.7806,16.8205,149700.0
2007-10-16 14:40:00,25.28,25.3,25.24,25.26,136800.0,16.8205,16.8339,16.7939,16.8072,136800.0
2007-10-16 14:50:00,25.26,25.28,25.17,25.17,308300.0,16.8072,16.8205,16.7474,16.7474,308300.0
2007-10-16 15:00:00,25.17,25.26,25.08,25.12,335300.0,16.7474,16.8072,16.6875,16.7141,335300.0
2007-10-16 15:10:00,25.12,25.16,25.08,25.12,336200.0,16.7141,16.7407,16.6875,16.7141,336200.0
2007-10-16 15:20:00,25.13,25.15,25.08,25.14,290000.0,16.7207,16.734,16.6875,16.7274,290000.0
2007-10-16 15:30:00,25.14,25.27,25.07,25.25,463900.0,16.7274,16.8139,16.6808,16.8006,463900.0
2007-10-16 15:40:00,25.24,25.28,25.22,25.24,442700.0,16.7939,16.8205,16.7806,16.7939,442700.0
2007-10-16 15:50:00,25.24,25.29,25.22,25.25,616000.0,16.7939,16.8272,16.7806,16.8006,616000.0
2007-10-17 09:30:00,25.7,25.8,25.58,25.65,495600.0,17.1,17.1665,17.0202,17.0667,495600.0
2007-10-17 09:40:00,25.65,25.75,25.64,25.73,328900.0,17.0667,17.1333,17.0601,17.12,328900.0
2007-10-17 09:50:00,25.74,25.74,25.62,25.68,157600.0,17.1266,17.1266,17.0468,17.0867,157600.0
2007-10-17 10:00:00,25.69,25.72,25.61,25.71,233900.0,17.0933,17.1133,17.0401,17.1067,233900.0
2007-10-17 10:10:00,25.71,25.72,25.62,25.63,182000.0,17.1067,17.1133,17.0468,17.0534,182000.0
2007-10-17 10:20:00,25.63,25.64,25.57,25.59,195100.0,17.0534,17.0601,17.0135,17.0268,195100.0
2007-10-17 10:30:00,25.58,25.65,25.53,25.54,163700.0,17.0202,17.0667,16.9869,16.9935,163700.0
2007-10-17 10:40:00,25.54,25.58,25.51,25.57,158400.0,16.9935,17.0202,16.9736,17.0135,158400.0
2007-10-17 10:50:00,25.57,25.68,25.56,25.66,190500.0,17.0135,17.0867,17.0068,17.0734,190500.0
2007-10-17 11:00:00,25.66,25.67,25.62,25.64,242500.0,17.0734,17.08,17.0468,17.0601,242500.0
2007-10-17 11:10:00,25.64,25.65,25.6,25.63,136700.0,17.0601,17.0667,17.0335,17.0534,136700.0
2007-10-17 11:20:00,25.63,25.64,25.58,25.58,147300.0,17.0534,17.0601,17.0202,17.0202,147300.0
2007-10-17 11:30:00,25.58,25.64,25.56,25.59,217800.0,17.0202,17.0601,17.0068,17.0268,217800.0
2007-10-17 11:40:00,25.59,25.68,25.56,25.56,178000.0,17.0268,17.0867,17.0068,17.0068,178000.0
2007-10-17 11:50:00,25.57,25.63,25.55,25.63,111400.0,17.0135,17.0534,17.0002,17.0534,111400.0
2007-10-17 12:00:00,25.63,25.63,25.58,25.6,106000.0,17.0534,17.0534,17.0202,17.0335,106000.0
2007-10-17 12:10:00,25.59,25.6,25.52,25.54,131100.0,17.0268,17.0335,16.9802,16.9935,131100.0
2007-10-17 12:20:00,25.54,25.55,25.45,25.45,220900.0,16.9935,17.0002,16.9337,16.9337,220900.0
2007-10-17 12:30:00,25.46,25.48,25.42,25.43,144200.0,16.9403,16.9536,16.9137,16.9203,144200.0
2007-10-17 12:40:00,25.44,25.52,25.43,25.5,133500.0,16.927,16.9802,16.9203,16.9669,133500.0
2007-10-17 12:50:00,25.5,25.54,25.36,25.37,217700.0,16.9669,16.9935,16.8738,16.8804,217700.0
2007-10-17 13:00:00,25.37,25.37,25.31,25.32,169600.0,16.8804,16.8804,16.8405,16.8472,169600.0
2007-10-17 13:10:00,25.32,25.34,25.23,25.31,269200.0,16.8472,16.8605,16.7873,16.8405,269200.0
2007-10-17 13:20:00,25.32,25.34,25.24,25.29,171300.0,16.8472,16.8605,16.7939,16.8272,171300.0
2007-10-17 13:30:00,25.29,25.38,25.29,25.32,227300.0,16.8272,16.8871,16.8272,16.8472,227300.0
2007-10-17 13:40:00,25.32,25.38,25.26,25.3,206100.0,16.8472,16.8871,16.8072,16.8339,206100.0
2007-10-17 13:50:00,25.31,25.32,25.12,25.13,369800.0,16.8405,16.8472,16.7141,16.7207,369800.0
2007-10-17 14:00:00,25.13,25.25,25.07,25.25,503000.0,16.7207,16.8006,16.6808,16.8006,503000.0
2007-10-17 14:10:00,25.25,25.33,25.16,25.3,282300.0,16.8006,16.8538,16.7407,16.8339,282300.0
2007-10-17 14:20:00,25.3,25.32,25.21,25.31,210600.0,16.8339,16.8472,16.774,16.8405,210600.0
2007-10-17 14:30:00,25.32,25.34,25.24,25.33,195500.0,16.8472,16.8605,16.7939,16.8538,195500.0
2007-10-17 14:40:00,25.33,25.37,25.31,25.33,213900.0,16.8538,16.8804,16.8405,16.8538,213900.0
2007-10-17 14:50:00,25.32,25.35,25.24,25.32,188800.0,16.8472,16.8671,16.7939,16.8472,188800.0
2007-10-17 15:00:00,25.33,25.43,25.31,25.42,259400.0,16.8538,16.9203,16.8405,16.9137,259400.0
2007-10-17 15:10:00,25.41,25.45,25.34,25.4,212300.0,16.907,16.9337,16.8605,16.9004,212300.0
2007-10-17 15:20:00,25.41,25.42,25.38,25.41,185300.0,16.907,16.9137,16.8871,16.907,185300.0
2007-10-17 15:30:00,25.41,25.42,25.29,25.29,350200.0,16.907,16.9137,16.8272,16.8272,350200.0
2007-10-17 15:40:00,25.29,25.47,25.28,25.42,350600.0,16.8272,16.947,16.8205,16.9137,350600.0
2007-10-17 15:50:00,25.42,25.47,25.39,25.45,359100.0,16.9137,16.947,16.8937,16.9337,359100.0
2007-10-18 09:30:00,25.44,25.51,25.4,25.5,264700.0,16.927,16.9736,16.9004,16.9669,264700.0
2007-10-18 09:40:00,25.5,25.61,25.47,25.58,211300.0,16.9669,17.0401,16.947,17.0202,211300.0
2007-10-18 09:50:00,25.58,25.58,25.45,25.52,185800.0,17.0202,17.0202,16.9337,16.9802,185800.0
2007-10-18 10:00:00,25.53,25.55,25.37,25.4,194800.0,16.9869,17.0002,16.8804,16.9004,194800.0
2007-10-18 10:10:00,25.41,25.47,25.38,25.39,258300.0,16.907,16.947,16.8871,16.8937,258300.0
2007-10-18 10:20:00,25.4,25.41,25.37,25.39,182800.0,16.9004,16.907,16.8804,16.8937,182800.0
2007-10-18 10:30:00,25.4,25.4,25.35,25.36,92200.0,16.9004,16.9004,16.8671,16.8738,92200.0
2007-10-18 10:40:00,25.35,25.37,25.28,25.32,162400.0,16.8671,16.8804,16.8205,16.8472,162400.0
2007-10-18 10:50:00,25.31,25.33,25.27,25.28,147200.0,16.8405,16.8538,16.8139,16.8205,147200.0
2007-10-18 11:00:00,25.28,25.38,25.27,25.33,155500.0,16.8205,16.8871,16.8139,16.8538,155500.0
2007-10-18 11:10:00,25.33,25.33,25.28,25.32,106200.0,16.8538,16.8538,16.8205,16.8472,106200.0
2007-10-18 11:20:00,25.31,25.39,25.29,25.38,126400.0,16.8405,16.8937,16.8272,16.8871,126400.0
2007-10-18 11:30:00,25.39,25.44,25.32,25.44,187600.0,16.8937,16.927,16.8472,16.927,187600.0
2007-10-18 11:40:00,25.44,25.48,25.37,25.43,109500.0,16.927,16.9536,16.8804,16.9203,109500.0
2007-10-18 11:50:00,25.43,25.48,25.42,25.47,59500.0,16.9203,16.9536,16.9137,16.947,59500.0
2007-10-18 12:00:00,25.47,25.48,25.34,25.35,112500.0,16.947,16.9536,16.8605,16.8671,112500.0
2007-10-18 12:10:00,25.35,25.46,25.34,25.44,187600.0,16.8671,16.9403,16.8605,16.927,187600.0
2007-10-18 12:20:00,25.43,25.45,25.41,25.44,116500.0,16.9203,16.9337,16.907,16.927,116500.0
2007-10-18 12:30:00,25.44,25.48,25.42,25.42,197300.0,16.927,16.9536,16.9137,16.9137,197300.0
2007-10-18 12:40:00,25.42,25.45,25.41,25.44,30500.0,16.9137,16.9337,16.907,16.927,30500.0
2007-10-18 12:50:00,25.43,25.45,25.39,25.43,60800.0,16.9203,16.9337,16.8937,16.9203,60800.0
2007-10-18 13:00:00,25.43,25.44,25.39,25.44,56900.0,16.9203,16.927,16.8937,16.927,56900.0
2007-10-18 13:10:00,25.43,25.45,25.38,25.44,137200.0,16.9203,16.9337,16.8871,16.927,137200.0
2007-10-18 13:20:00,25.44,25.45,25.43,25.45,33900.0,16.927,16.9337,16.9203,16.9337,33900.0
2007-10-18 13:30:00,25.44,25.56,25.44,25.55,221000.0,16.927,17.0068,16.927,17.0002,221000.0
2007-10-18 13:40:00,25.55,25.56,25.48,25.5,242700.0,17.0002,17.0068,16.9536,16.9669,242700.0
2007-10-18 13:50:00,25.49,25.59,25.48,25.57,346200.0,16.9603,17.0268,16.9536,17.0135,346200.0
2007-10-18 14:00:00,25.56,25.57,25.46,25.49,299300.0,17.0068,17.0135,16.9403,16.9603,299300.0
2007-10-18 14:10:00,25.48,25.51,25.44,25.44,137700.0,16.9536,16.9736,16.927,16.927,137700.0
2007-10-18 14:20:00,25.45,25.51,25.44,25.46,268600.0,16.9337,16.9736,16.927,16.9403,268600.0
2007-10-18 14:30:00,25.47,25.49,25.38,25.44,197300.0,16.947,16.9603,16.8871,16.927,197300.0
2007-10-18 14:40:00,25.45,25.48,25.36,25.38,239300.0,16.9337,16.9536,16.8738,16.8871,239300.0
2007-10-18 14:50:00,25.39,25.45,25.35,25.41,170400.0,16.8937,16.9337,16.8671,16.907,170400.0
2007-10-18 15:00:00,25.42,25.52,25.4,25.4,318700.0,16.9137,16.9802,16.9004,16.9004,318700.0
2007-10-18 15:10:00,25.4,25.49,25.4,25.43,253800.0,16.9004,16.9603,16.9004,16.9203,253800.0
2007-10-18 15:20:00,25.43,25.51,25.43,25.48,209600.0,16.9203,16.9736,16.9203,16.9536,209600.0
2007-10-18 15:30:00,25.49,25.5,25.45,25.49,148100.0,16.9603,16.9669,16.9337,16.9603,148100.0
2007-10-18 15:40:00,25.49,25.55,25.47,25.49,327800.0,16.9603,17.0002,16.947,16.9603,327800.0
2007-10-18 15:50:00,25.48,25.51,25.47,25.48,360600.0,16.9536,16.9736,16.947,16.9536,360600.0
2007-10-19 09:30:00,25.31,25.45,25.15,25.17,1446400.0,16.8405,16.9337,16.734,16.7474,1446400.0
2007-10-19 09:40:00,25.16,25.2,25.06,25.16,621000.0,16.7407,16.7673,16.6742,16.7407,621000.0
2007-10-19 09:50:00,25.17,25.19,25.02,25.04,415700.0,16.7474,16.7607,16.6475,16.6609,415700.0
2007-10-19 10:00:00,25.04,25.06,24.94,25.01,608200.0,16.6609,16.6742,16.5943,16.6409,608200.0
2007-10-19 10:10:00,25.01,25.2,25.01,25.13,274400.0,16.6409,16.7673,16.6409,16.7207,274400.0
2007-10-19 10:20:00,25.14,25.3,25.12,25.21,410300.0,16.7274,16.8339,16.7141,16.774,410300.0
2007-10-19 10:30:00,25.2,25.21,25.12,25.19,315900.0,16.7673,16.774,16.7141,16.7607,315900.0
2007-10-19 10:40:00,25.19,25.19,24.99,25.03,381000.0,16.7607,16.7607,16.6276,16.6542,381000.0
2007-10-19 10:50:00,25.03,25.05,24.89,24.89,409100.0,16.6542,16.6675,16.561,16.561,409100.0
2007-10-19 11:00:00,24.89,25.02,24.87,24.99,373100.0,16.561,16.6475,16.5477,16.6276,373100.0
2007-10-19 11:10:00,25.0,25.01,24.97,25.0,187300.0,16.6342,16.6409,16.6143,16.6342,187300.0
2007-10-19 11:20:00,24.99,25.01,24.93,24.99,259900.0,16.6276,16.6409,16.5877,16.6276,259900.0
2007-10-19 11:30:00,24.99,25.04,24.87,25.01,321000.0,16.6276,16.6609,16.5477,16.6409,321000.0
2007-10-19 11:40:00,25.03,25.15,25.0,25.15,269200.0,16.6542,16.734,16.6342,16.734,269200.0
2007-10-19 11:50:00,25.14,25.14,24.99,25.09,301700.0,16.7274,16.7274,16.6276,16.6941,301700.0
2007-10-19 12:00:00,25.09,25.14,25.05,25.13,141300.0,16.6941,16.7274,16.6675,16.7207,141300.0
2007-10-19 12:10:00,25.14,25.16,25.1,25.14,100300.0,16.7274,16.7407,16.7008,16.7274,100300.0
2007-10-19 12:20:00,25.14,25.14,25.05,25.05,137700.0,16.7274,16.7274,16.6675,16.6675,137700.0
2007-10-19 12:30:00,25.05,25.14,25.04,25.13,128100.0,16.6675,16.7274,16.6609,16.7207,128100.0
2007-10-19 12:40:00,25.13,25.16,25.08,25.09,206100.0,16.7207,16.7407,16.6875,16.6941,206100.0
2007-10-19 12:50:00,25.1,25.1,25.03,25.06,121000.0,16.7008,16.7008,16.6542,16.6742,121000.0
2007-10-19 13:00:00,25.05,25.07,24.98,25.0,139600.0,16.6675,16.6808,16.6209,16.6342,139600.0
2007-10-19 13:10:00,25.0,25.03,24.96,24.98,109300.0,16.6342,16.6542,16.6076,16.6209,109300.0
2007-10-19 13:20:00,24.98,25.0,24.91,24.97,149500.0,16.6209,16.6342,16.5744,16.6143,149500.0
2007-10-19 13:30:00,24.97,25.01,24.95,24.96,119500.0,16.6143,16.6409,16.601,16.6076,119500.0
2007-10-19 13:40:00,24.96,25.02,24.96,24.96,302300.0,16.6076,16.6475,16.6076,16.6076,302300.0
2007-10-19 13:50:00,24.96,24.99,24.93,24.94,226600.0,16.6076,16.6276,16.5877,16.5943,226600.0
2007-10-19 14:00:00,24.95,24.96,24.9,24.96,255500.0,16.601,16.6076,16.5677,16.6076,255500.0
2007-10-19 14:10:00,24.96,25.01,24.91,24.94,444000.0,16.6076,16.6409,16.5744,16.5943,444000.0
2007-10-19 14:20:00,24.93,24.99,24.9,24.91,339600.0,16.5877,16.6276,16.5677,16.5744,339600.0
2007-10-19 14:30:00,24.91,24.95,24.85,24.89,272100.0,16.5744,16.601,16.5344,16.561,272100.0
2007-10-19 14:40:00,24.89,24.92,24.87,24.91,279700.0,16.561,16.581,16.5477,16.5744,279700.0
2007-10-19 14:50:00,24.9,24.91,24.75,24.77,454800.0,16.5677,16.5744,16.4679,16.4812,454800.0
2007-10-19 15:00:00,24.77,24.8,24.69,24.75,521300.0,16.4812,16.5012,16.428,16.4679,521300.0
2007-10-19 15:10:00,24.75,24.85,24.74,24.75,461700.0,16.4679,16.5344,16.4612,16.4679,461700.0
2007-10-19 15:20:00,24.75,24.76,24.65,24.72,590500.0,16.4679,16.4746,16.4014,16.4479,590500.0
2007-10-19 15:30:00,24.71,24.85,24.66,24.84,551300.0,16.4413,16.5344,16.408,16.5278,551300.0
2007-10-19 15:40:00,24.84,24.86,24.66,24.69,986100.0,16.5278,16.5411,16.408,16.428,986100.0
2007-10-19 15:50:00,24.69,24.94,24.65,24.65,1555500.0,16.428,16.5943,16.4014,16.4014,1555500.0
2007-10-22 09:30:00,24.52,24.52,24.32,24.5,423800.0,16.3149,16.3149,16.1818,16.3016,423800.0
2007-10-22 09:40:00,24.51,24.72,24.51,24.65,267100.0,16.3082,16.4479,16.3082,16.4014,267100.0
2007-10-22 09:50:00,24.65,24.74,24.59,24.68,299400.0,16.4014,16.4612,16.3614,16.4213,299400.0
2007-10-22 10:00:00,24.68,24.75,24.63,24.66,287600.0,16.4213,16.4679,16.3881,16.408,287600.0
2007-10-22 10:10:00,24.66,24.69,24.58,24.67,328800.0,16.408,16.428,16.3548,16.4147,328800.0
2007-10-22 10:20:00,24.67,24.67,24.46,24.54,242200.0,16.4147,16.4147,16.2749,16.3282,242200.0
2007-10-22 10:30:00,24.53,24.62,24.49,24.55,239100.0,16.3215,16.3814,16.2949,16.3348,239100.0
2007-10-22 10:40:00,24.54,24.61,24.5,24.51,157300.0,16.3282,16.3747,16.3016,16.3082,157300.0
2007-10-22 10:50:00,24.51,24.51,24.41,24.46,251700.0,16.3082,16.3082,16.2417,16.2749,251700.0
2007-10-22 11:00:00,24.47,24.47,24.35,24.41,239300.0,16.2816,16.2816,16.2017,16.2417,239300.0
2007-10-22 11:10:00,24.41,24.46,24.28,24.28,261300.0,16.2417,16.2749,16.1552,16.1552,261300.0
2007-10-22 11:20:00,24.28,24.35,24.25,24.28,353100.0,16.1552,16.2017,16.1352,16.1552,353100.0
2007-10-22 11:30:00,24.28,24.3,24.26,24.3,197900.0,16.1552,16.1685,16.1419,16.1685,197900.0
2007-10-22 11:40:00,24.29,24.35,24.27,24.32,298400.0,16.1618,16.2017,16.1485,16.1818,298400.0
2007-10-22 11:50:00,24.32,24.43,24.31,24.41,228000.0,16.1818,16.255,16.1751,16.2417,228000.0
2007-10-22 12:00:00,24.41,24.42,24.36,24.36,137200.0,16.2417,16.2483,16.2084,16.2084,137200.0
2007-10-22 12:10:00,24.37,24.37,24.3,24.32,148500.0,16.2151,16.2151,16.1685,16.1818,148500.0
2007-10-22 12:20:00,24.32,24.38,24.31,24.36,133700.0,16.1818,16.2217,16.1751,16.2084,133700.0
2007-10-22 12:30:00,24.36,24.43,24.31,24.32,149900.0,16.2084,16.255,16.1751,16.1818,149900.0
2007-10-22 12:40:00,24.32,24.39,24.3,24.36,137500.0,16.1818,16.2284,16.1685,16.2084,137500.0
2007-10-22 12:50:00,24.35,24.43,24.32,24.43,299500.0,16.2017,16.255,16.1818,16.255,299500.0
2007-10-22 13:00:00,24.43,24.49,24.41,24.44,263500.0,16.255,16.2949,16.2417,16.2616,263500.0
2007-10-22 13:10:00,24.44,24.47,24.41,24.46,242500.0,16.2616,16.2816,16.2417,16.2749,242500.0
2007-10-22 13:20:00,24.46,24.56,24.43,24.56,169000.0,16.2749,16.3415,16.255,16.3415,169000.0
2007-10-22 13:30:00,24.56,24.62,24.51,24.61,167500.0,16.3415,16.3814,16.3082,16.3747,167500.0
2007-10-22 13:40:00,24.6,24.6,24.51,24.58,168100.0,16.3681,16.3681,16.3082,16.3548,168100.0
2007-10-22 13:50:00,24.58,24.59,24.5,24.56,138600.0,16.3548,16.3614,16.3016,16.3415,138600.0
2007-10-22 14:00:00,24.55,24.59,24.52,24.53,260600.0,16.3348,16.3614,16.3149,16.3215,260600.0
2007-10-22 14:10:00,24.53,24.65,24.52,24.64,195800.0,16.3215,16.4014,16.3149,16.3947,195800.0
2007-10-22 14:20:00,24.64,24.66,24.58,24.59,704900.0,16.3947,16.408,16.3548,16.3614,704900.0
2007-10-22 14:30:00,24.59,24.65,24.59,24.63,245800.0,16.3614,16.4014,16.3614,16.3881,245800.0
2007-10-22 14:40:00,24.63,24.69,24.62,24.63,203500.0,16.3881,16.428,16.3814,16.3881,203500.0
2007-10-22 14:50:00,24.62,24.63,24.51,24.52,216800.0,16.3814,16.3881,16.3082,16.3149,216800.0
2007-10-22 15:00:00,24.53,24.56,24.48,24.49,187500.0,16.3215,16.3415,16.2882,16.2949,187500.0
2007-10-22 15:10:00,24.49,24.55,24.44,24.53,229400.0,16.2949,16.3348,16.2616,16.3215,229400.0
2007-10-22 15:20:00,24.53,24.53,24.48,24.53,214700.0,16.3215,16.3215,16.2882,16.3215,214700.0
2007-10-22 15:30:00,24.54,24.59,24.53,24.59,216300.0,16.3282,16.3614,16.3215,16.3614,216300.0
2007-10-22 15:40:00,24.58,24.65,24.58,24.63,258700.0,16.3548,16.4014,16.3548,16.3881,258700.0
2007-10-22 15:50:00,24.62,24.7,24.6,24.65,484100.0,16.3814,16.4346,16.3681,16.4014,484100.0
2007-10-23 09:30:00,24.93,24.95,24.75,24.94,594400.0,16.5877,16.601,16.4679,16.5943,594400.0
2007-10-23 09:40:00,24.93,24.97,24.69,24.7,507600.0,16.5877,16.6143,16.428,16.4346,507600.0
2007-10-23 09:50:00,24.7,24.82,24.68,24.81,358500.0,16.4346,16.5145,16.4213,16.5078,358500.0
2007-10-23 10:00:00,24.8,24.97,24.79,24.92,349700.0,16.5012,16.6143,16.4945,16.581,349700.0
2007-10-23 10:10:00,24.93,25.22,24.92,25.2,496800.0,16.5877,16.7806,16.581,16.7673,496800.0
2007-10-23 10:20:00,25.2,25.22,25.1,25.15,342100.0,16.7673,16.7806,16.7008,16.734,342100.0
2007-10-23 10:30:00,25.16,25.17,24.99,25.02,528300.0,16.7407,16.7474,16.6276,16.6475,528300.0
2007-10-23 10:40:00,25.02,25.08,24.95,25.04,252100.0,16.6475,16.6875,16.601,16.6609,252100.0
2007-10-23 10:50:00,25.05,25.1,24.91,24.92,292200.0,16.6675,16.7008,16.5744,16.581,292200.0
2007-10-23 11:00:00,24.91,25.08,24.86,24.95,366800.0,16.5744,16.6875,16.5411,16.601,366800.0
2007-10-23 11:10:00,24.95,25.03,24.87,24.91,240600.0,16.601,16.6542,16.5477,16.5744,240600.0
2007-10-23 11:20:00,24.92,24.95,24.84,24.88,315300.0,16.581,16.601,16.5278,16.5544,315300.0
2007-10-23 11:30:00,24.88,25.04,24.86,24.97,348100.0,16.5544,16.6609,16.5411,16.6143,348100.0
2007-10-23 11:40:00,24.98,25.04,24.89,24.92,435100.0,16.6209,16.6609,16.561,16.581,435100.0
2007-10-23 11:50:00,24.93,25.0,24.92,24.94,252000.0,16.5877,16.6342,16.581,16.5943,252000.0
2007-10-23 12:00:00,24.93,24.97,24.88,24.88,159600.0,16.5877,16.6143,16.5544,16.5544,159600.0
2007-10-23 12:10:00,24.9,24.91,24.85,24.9,82300.0,16.5677,16.5744,16.5344,16.5677,82300.0
2007-10-23 12:20:00,24.9,24.91,24.78,24.79,205900.0,16.5677,16.5744,16.4879,16.4945,205900.0
2007-10-23 12:30:00,24.79,24.83,24.74,24.74,409100.0,16.4945,16.5211,16.4612,16.4612,409100.0
2007-10-23 12:40:00,24.74,24.78,24.68,24.7,257100.0,16.4612,16.4879,16.4213,16.4346,257100.0
2007-10-23 12:50:00,24.69,24.72,24.58,24.65,323300.0,16.428,16.4479,16.3548,16.4014,323300.0
2007-10-23 13:00:00,24.64,24.65,24.55,24.63,354800.0,16.3947,16.4014,16.3348,16.3881,354800.0
2007-10-23 13:10:00,24.63,24.76,24.6,24.72,308000.0,16.3881,16.4746,16.3681,16.4479,308000.0
2007-10-23 13:20:00,24.72,24.75,24.62,24.67,168000.0,16.4479,16.4679,16.3814,16.4147,168000.0
2007-10-23 13:30:00,24.67,24.8,24.65,24.74,185700.0,16.4147,16.5012,16.4014,16.4612,185700.0
2007-10-23 13:40:00,24.74,24.76,24.57,24.6,267100.0,16.4612,16.4746,16.3481,16.3681,267100.0
2007-10-23 13:50:00,24.6,24.67,24.56,24.64,171300.0,16.3681,16.4147,16.3415,16.3947,171300.0
2007-10-23 14:00:00,24.64,24.77,24.64,24.74,231000.0,16.3947,16.4812,16.3947,16.4612,231000.0
2007-10-23 14:10:00,24.74,24.8,24.6,24.77,219500.0,16.4612,16.5012,16.3681,16.4812,219500.0
2007-10-23 14:20:00,24.77,24.92,24.76,24.89,263100.0,16.4812,16.581,16.4746,16.561,263100.0
2007-10-23 14:30:00,24.89,24.97,24.88,24.95,267000.0,16.561,16.6143,16.5544,16.601,267000.0
2007-10-23 14:40:00,24.96,24.98,24.8,24.84,301100.0,16.6076,16.6209,16.5012,16.5278,301100.0
2007-10-23 14:50:00,24.84,24.89,24.8,24.83,164700.0,16.5278,16.561,16.5012,16.5211,164700.0
2007-10-23 15:00:00,24.82,24.9,24.8,24.87,265000.0,16.5145,16.5677,16.5012,16.5477,265000.0
2007-10-23 15:10:00,24.87,24.88,24.7,24.7,352000.0,16.5477,16.5544,16.4346,16.4346,352000.0
2007-10-23 15:20:00,24.7,24.8,24.69,24.73,419400.0,16.4346,16.5012,16.428,16.4546,419400.0
2007-10-23 15:30:00,24.72,24.78,24.7,24.77,459000.0,16.4479,16.4879,16.4346,16.4812,459000.0
2007-10-23 15:40:00,24.77,24.88,24.63,24.66,1044600.0,16.4812,16.5544,16.3881,16.408,1044600.0
2007-10-23 15:50:00,24.66,24.77,24.65,24.75,749800.0,16.408,16.4812,16.4014,16.4679,749800.0
2007-10-24 09:30:00,23.48,23.61,23.3,23.4,2343400.0,15.6229,15.7094,15.5031,15.5696,2343400.0
2007-10-24 09:40:00,23.38,23.98,23.11,23.16,2357200.0,15.5563,15.9556,15.3767,15.41,2357200.0
2007-10-24 09:50:00,23.17,23.2,22.73,23.0,3100700.0,15.4166,15.4366,15.1239,15.3035,3100700.0
2007-10-24 10:00:00,22.99,23.38,22.98,23.29,2598000.0,15.2968,15.5563,15.2902,15.4965,2598000.0
2007-10-24 10:10:00,23.28,23.29,23.0,23.07,1079400.0,15.4898,15.4965,15.3035,15.3501,1079400.0
2007-10-24 10:20:00,23.08,23.2,23.04,23.16,900100.0,15.3567,15.4366,15.3301,15.41,900100.0
2007-10-24 10:30:00,23.15,23.25,23.02,23.02,1208800.0,15.4033,15.4698,15.3168,15.3168,1208800.0
2007-10-24 10:40:00,23.02,23.03,22.56,22.76,2437500.0,15.3168,15.3235,15.0107,15.1438,2437500.0
2007-10-24 10:50:00,22.75,23.08,22.75,23.04,1706500.0,15.1372,15.3567,15.1372,15.3301,1706500.0
2007-10-24 11:00:00,23.04,23.08,22.9,22.95,735000.0,15.3301,15.3567,15.237,15.2702,735000.0
2007-10-24 11:10:00,22.95,22.97,22.69,22.79,1327700.0,15.2702,15.2835,15.0972,15.1638,1327700.0
2007-10-24 11:20:00,22.79,22.89,22.76,22.84,933900.0,15.1638,15.2303,15.1438,15.197,933900.0
2007-10-24 11:30:00,22.84,22.85,22.52,22.61,982400.0,15.197,15.2037,14.9841,15.044,982400.0
2007-10-24 11:40:00,22.61,23.02,22.6,23.0,1596100.0,15.044,15.3168,15.0374,15.3035,1596100.0
2007-10-24 11:50:00,23.0,23.02,22.75,22.76,577700.0,15.3035,15.3168,15.1372,15.1438,577700.0
2007-10-24 12:00:00,22.76,23.02,22.75,23.02,758200.0,15.1438,15.3168,15.1372,15.3168,758200.0
2007-10-24 12:10:00,23.01,23.02,22.88,22.94,396300.0,15.3102,15.3168,15.2237,15.2636,396300.0
2007-10-24 12:20:00,22.93,23.07,22.88,23.06,420300.0,15.2569,15.3501,15.2237,15.3434,420300.0
2007-10-24 12:30:00,23.06,23.07,22.99,23.01,702700.0,15.3434,15.3501,15.2968,15.3102,702700.0
2007-10-24 12:40:00,23.02,23.02,22.9,22.92,683400.0,15.3168,15.3168,15.237,15.2503,683400.0
2007-10-24 12:50:00,22.92,22.98,22.85,22.95,597900.0,15.2503,15.2902,15.2037,15.2702,597900.0
2007-10-24 13:00:00,22.95,23.05,22.92,23.01,477500.0,15.2702,15.3368,15.2503,15.3102,477500.0
2007-10-24 13:10:00,23.01,23.07,22.93,23.06,585800.0,15.3102,15.3501,15.2569,15.3434,585800.0
2007-10-24 13:20:00,23.07,23.21,23.01,23.14,945600.0,15.3501,15.4432,15.3102,15.3967,945600.0
2007-10-24 13:30:00,23.14,23.2,23.08,23.08,520100.0,15.3967,15.4366,15.3567,15.3567,520100.0
2007-10-24 13:40:00,23.09,23.19,23.03,23.13,421700.0,15.3634,15.4299,15.3235,15.39,421700.0
2007-10-24 13:50:00,23.12,23.13,23.01,23.12,428500.0,15.3833,15.39,15.3102,15.3833,428500.0
2007-10-24 14:00:00,23.11,23.17,23.03,23.14,448400.0,15.3767,15.4166,15.3235,15.3967,448400.0
2007-10-24 14:10:00,23.14,23.17,23.0,23.14,831400.0,15.3967,15.4166,15.3035,15.3967,831400.0
2007-10-24 14:20:00,23.14,23.2,23.03,23.05,1619600.0,15.3967,15.4366,15.3235,15.3368,1619600.0
2007-10-24 14:30:00,23.06,23.32,23.05,23.24,1254600.0,15.3434,15.5164,15.3368,15.4632,1254600.0
2007-10-24 14:40:00,23.24,23.34,23.2,23.3,455100.0,15.4632,15.5297,15.4366,15.5031,455100.0
2007-10-24 14:50:00,23.3,23.41,23.22,23.26,805100.0,15.5031,15.5763,15.4499,15.4765,805100.0
2007-10-24 15:00:00,23.27,23.35,23.22,23.35,1015400.0,15.4832,15.5364,15.4499,15.5364,1015400.0
2007-10-24 15:10:00,23.35,23.52,23.34,23.36,1216400.0,15.5364,15.6495,15.5297,15.543,1216400.0
2007-10-24 15:20:00,23.35,23.38,23.3,23.36,687400.0,15.5364,15.5563,15.5031,15.543,687400.0
2007-10-24 15:30:00,23.36,23.39,23.15,23.21,955800.0,15.543,15.563,15.4033,15.4432,955800.0
2007-10-24 15:40:00,23.22,23.27,23.16,23.19,1098700.0,15.4499,15.4832,15.41,15.4299,1098700.0
2007-10-24 15:50:00,23.2,23.26,23.18,23.22,1661300.0,15.4366,15.4765,15.4233,15.4499,1661300.0
2007-10-25 09:30:00,23.36,23.36,22.85,22.92,1219100.0,15.543,15.543,15.2037,15.2503,1219100.0
2007-10-25 09:40:00,22.91,22.97,22.75,22.83,797400.0,15.2436,15.2835,15.1372,15.1904,797400.0
2007-10-25 09:50:00,22.82,22.87,22.68,22.8,924000.0,15.1837,15.217,15.0906,15.1704,924000.0
2007-10-25 10:00:00,22.8,22.98,22.74,22.87,987800.0,15.1704,15.2902,15.1305,15.217,987800.0
2007-10-25 10:10:00,22.87,23.09,22.86,23.01,832300.0,15.217,15.3634,15.2103,15.3102,832300.0
2007-10-25 10:20:00,23.01,23.04,22.82,22.84,680200.0,15.3102,15.3301,15.1837,15.197,680200.0
2007-10-25 10:30:00,22.84,22.9,22.73,22.86,945000.0,15.197,15.237,15.1239,15.2103,945000.0
2007-10-25 10:40:00,22.85,22.87,22.7,22.76,615900.0,15.2037,15.217,15.1039,15.1438,615900.0
2007-10-25 10:50:00,22.76,22.76,22.51,22.59,966000.0,15.1438,15.1438,14.9775,15.0307,966000.0
2007-10-25 11:00:00,22.59,22.73,22.52,22.52,651700.0,15.0307,15.1239,14.9841,14.9841,651700.0
2007-10-25 11:10:00,22.52,22.63,22.49,22.55,947600.0,14.9841,15.0573,14.9642,15.0041,947600.0
2007-10-25 11:20:00,22.54,22.84,22.5,22.82,745500.0,14.9974,15.197,14.9708,15.1837,745500.0
2007-10-25 11:30:00,22.82,22.85,22.66,22.67,654700.0,15.1837,15.2037,15.0773,15.0839,654700.0
2007-10-25 11:40:00,22.66,22.68,22.6,22.6,370600.0,15.0773,15.0906,15.0374,15.0374,370600.0
2007-10-25 11:50:00,22.6,22.61,22.48,22.5,550500.0,15.0374,15.044,14.9575,14.9708,550500.0
2007-10-25 12:00:00,22.5,22.51,22.4,22.41,553400.0,14.9708,14.9775,14.9043,14.9109,553400.0
2007-10-25 12:10:00,22.41,22.43,22.36,22.38,377600.0,14.9109,14.9242,14.8777,14.891,377600.0
2007-10-25 12:20:00,22.39,22.51,22.35,22.46,670700.0,14.8976,14.9775,14.871,14.9442,670700.0
2007-10-25 12:30:00,22.47,22.47,22.36,22.44,253300.0,14.9509,14.9509,14.8777,14.9309,253300.0
2007-10-25 12:40:00,22.44,22.49,22.37,22.37,289300.0,14.9309,14.9642,14.8843,14.8843,289300.0
2007-10-25 12:50:00,22.37,22.44,22.33,22.4,566800.0,14.8843,14.9309,14.8577,14.9043,566800.0
2007-10-25 13:00:00,22.4,22.49,22.3,22.31,434900.0,14.9043,14.9642,14.8377,14.8444,434900.0
2007-10-25 13:10:00,22.31,22.32,22.25,22.25,386800.0,14.8444,14.851,14.8045,14.8045,386800.0
2007-10-25 13:20:00,22.25,22.36,22.11,22.34,690600.0,14.8045,14.8777,14.7113,14.8644,690600.0
2007-10-25 13:30:00,22.35,22.49,22.3,22.46,703500.0,14.871,14.9642,14.8377,14.9442,703500.0
2007-10-25 13:40:00,22.46,22.5,22.4,22.46,480700.0,14.9442,14.9708,14.9043,14.9442,480700.0
2007-10-25 13:50:00,22.47,22.5,22.4,22.43,392000.0,14.9509,14.9708,14.9043,14.9242,392000.0
2007-10-25 14:00:00,22.42,22.44,22.25,22.25,418500.0,14.9176,14.9309,14.8045,14.8045,418500.0
2007-10-25 14:10:00,22.25,22.49,22.25,22.49,842500.0,14.8045,14.9642,14.8045,14.9642,842500.0
2007-10-25 14:20:00,22.48,22.64,22.41,22.64,574700.0,14.9575,15.064,14.9109,15.064,574700.0
2007-10-25 14:30:00,22.64,22.7,22.46,22.61,926900.0,15.064,15.1039,14.9442,15.044,926900.0
2007-10-25 14:40:00,22.61,22.75,22.59,22.71,480300.0,15.044,15.1372,15.0307,15.1105,480300.0
2007-10-25 14:50:00,22.71,23.01,22.66,22.93,1138500.0,15.1105,15.3102,15.0773,15.2569,1138500.0
2007-10-25 15:00:00,22.93,22.94,22.74,22.82,1091900.0,15.2569,15.2636,15.1305,15.1837,1091900.0
2007-10-25 15:10:00,22.82,22.95,22.81,22.95,517000.0,15.1837,15.2702,15.1771,15.2702,517000.0
2007-10-25 15:20:00,22.95,22.98,22.8,22.87,559300.0,15.2702,15.2902,15.1704,15.217,559300.0
2007-10-25 15:30:00,22.89,22.9,22.83,22.89,561800.0,15.2303,15.237,15.1904,15.2303,561800.0
2007-10-25 15:40:00,22.89,23.15,22.88,22.97,1149400.0,15.2303,15.4033,15.2237,15.2835,1149400.0
2007-10-25 15:50:00,22.97,23.12,22.94,23.1,1395100.0,15.2835,15.3833,15.2636,15.37,1395100.0
2007-10-26 09:30:00,23.32,23.33,23.2,23.21,484300.0,15.5164,15.5231,15.4366,15.4432,484300.0
2007-10-26 09:40:00,23.2,23.3,23.05,23.05,453800.0,15.4366,15.5031,15.3368,15.3368,453800.0
2007-10-26 09:50:00,23.05,23.14,22.9,23.01,733500.0,15.3368,15.3967,15.237,15.3102,733500.0
2007-10-26 10:00:00,23.0,23.15,22.98,23.15,615200.0,15.3035,15.4033,15.2902,15.4033,615200.0
2007-10-26 10:10:00,23.15,23.19,23.06,23.14,355500.0,15.4033,15.4299,15.3434,15.3967,355500.0
2007-10-26 10:20:00,23.15,23.23,23.1,23.2,415700.0,15.4033,15.4565,15.37,15.4366,415700.0
2007-10-26 10:30:00,23.2,23.26,23.19,23.2,239900.0,15.4366,15.4765,15.4299,15.4366,239900.0
2007-10-26 10:40:00,23.21,23.3,23.17,23.28,320500.0,15.4432,15.5031,15.4166,15.4898,320500.0
2007-10-26 10:50:00,23.29,23.55,23.16,23.5,958700.0,15.4965,15.6695,15.41,15.6362,958700.0
2007-10-26 11:00:00,23.5,23.51,23.43,23.48,845400.0,15.6362,15.6428,15.5896,15.6229,845400.0
2007-10-26 11:10:00,23.49,23.58,23.48,23.51,336500.0,15.6295,15.6894,15.6229,15.6428,336500.0
2007-10-26 11:20:00,23.5,23.54,23.46,23.47,341600.0,15.6362,15.6628,15.6096,15.6162,341600.0
2007-10-26 11:30:00,23.47,23.5,23.38,23.39,297700.0,15.6162,15.6362,15.5563,15.563,297700.0
2007-10-26 11:40:00,23.4,23.41,23.33,23.35,393800.0,15.5696,15.5763,15.5231,15.5364,393800.0
2007-10-26 11:50:00,23.35,23.43,23.32,23.32,407600.0,15.5364,15.5896,15.5164,15.5164,407600.0
2007-10-26 12:00:00,23.32,23.4,23.3,23.37,350700.0,15.5164,15.5696,15.5031,15.5497,350700.0
2007-10-26 12:10:00,23.37,23.55,23.37,23.43,669200.0,15.5497,15.6695,15.5497,15.5896,669200.0
2007-10-26 12:20:00,23.44,23.67,23.43,23.63,455700.0,15.5963,15.7493,15.5896,15.7227,455700.0
2007-10-26 12:30:00,23.63,23.82,23.6,23.82,768700.0,15.7227,15.8491,15.7027,15.8491,768700.0
2007-10-26 12:40:00,23.81,23.9,23.71,23.72,387500.0,15.8424,15.9023,15.7759,15.7826,387500.0
2007-10-26 12:50:00,23.72,23.73,23.62,23.71,381500.0,15.7826,15.7892,15.716,15.7759,381500.0
2007-10-26 13:00:00,23.7,23.72,23.59,23.62,273600.0,15.7693,15.7826,15.6961,15.716,273600.0
2007-10-26 13:10:00,23.61,23.81,23.61,23.76,322000.0,15.7094,15.8424,15.7094,15.8092,322000.0
2007-10-26 13:20:00,23.76,23.98,23.75,23.88,600600.0,15.8092,15.9556,15.8025,15.889,600600.0
2007-10-26 13:30:00,23.89,23.98,23.83,23.9,481300.0,15.8957,15.9556,15.8558,15.9023,481300.0
2007-10-26 13:40:00,23.89,23.93,23.81,23.88,336300.0,15.8957,15.9223,15.8424,15.889,336300.0
2007-10-26 13:50:00,23.88,23.96,23.86,23.91,368200.0,15.889,15.9423,15.8757,15.909,368200.0
2007-10-26 14:00:00,23.92,24.06,23.88,24.0,515800.0,15.9156,16.0088,15.889,15.9689,515800.0
2007-10-26 14:10:00,24.0,24.09,23.99,24.04,396300.0,15.9689,16.0288,15.9622,15.9955,396300.0
2007-10-26 14:20:00,24.04,24.06,23.86,23.87,402600.0,15.9955,16.0088,15.8757,15.8824,402600.0
2007-10-26 14:30:00,23.86,23.9,23.83,23.84,258000.0,15.8757,15.9023,15.8558,15.8624,258000.0
2007-10-26 14:40:00,23.83,23.85,23.76,23.8,310900.0,15.8558,15.8691,15.8092,15.8358,310900.0
2007-10-26 14:50:00,23.81,23.82,23.75,23.76,285000.0,15.8424,15.8491,15.8025,15.8092,285000.0
2007-10-26 15:00:00,23.77,23.77,23.62,23.63,482400.0,15.8158,15.8158,15.716,15.7227,482400.0
2007-10-26 15:10:00,23.63,23.7,23.55,23.56,516400.0,15.7227,15.7693,15.6695,15.6761,516400.0
2007-10-26 15:20:00,23.56,23.58,23.5,23.54,608000.0,15.6761,15.6894,15.6362,15.6628,608000.0
2007-10-26 15:30:00,23.54,23.66,23.52,23.57,593600.0,15.6628,15.7426,15.6495,15.6828,593600.0
2007-10-26 15:40:00,23.57,23.67,23.52,23.54,752900.0,15.6828,15.7493,15.6495,15.6628,752900.0
2007-10-26 15:50:00,23.55,23.61,23.54,23.61,1263600.0,15.6695,15.7094,15.6628,15.7094,1263600.0
2007-10-29 09:30:00,23.78,24.0,23.78,23.83,524200.0,15.8225,15.9689,15.8225,15.8558,524200.0
2007-10-29 09:40:00,23.82,23.87,23.7,23.77,344200.0,15.8491,15.8824,15.7693,15.8158,344200.0
2007-10-29 09:50:00,23.77,23.93,23.71,23.72,252500.0,15.8158,15.9223,15.7759,15.7826,252500.0
2007-10-29 10:00:00,23.72,23.97,23.69,23.97,435900.0,15.7826,15.9489,15.7626,15.9489,435900.0
2007-10-29 10:10:00,23.96,23.97,23.65,23.65,426300.0,15.9423,15.9489,15.736,15.736,426300.0
2007-10-29 10:20:00,23.65,23.82,23.65,23.82,346300.0,15.736,15.8491,15.736,15.8491,346300.0
2007-10-29 10:30:00,23.82,23.85,23.72,23.77,338800.0,15.8491,15.8691,15.7826,15.8158,338800.0
2007-10-29 10:40:00,23.76,23.84,23.75,23.8,269600.0,15.8092,15.8624,15.8025,15.8358,269600.0
2007-10-29 10:50:00,23.8,23.85,23.71,23.85,593900.0,15.8358,15.8691,15.7759,15.8691,593900.0
2007-10-29 11:00:00,23.85,23.92,23.82,23.9,316600.0,15.8691,15.9156,15.8491,15.9023,316600.0
2007-10-29 11:10:00,23.91,23.95,23.81,23.82,478900.0,15.909,15.9356,15.8424,15.8491,478900.0
2007-10-29 11:20:00,23.82,23.92,23.82,23.87,439200.0,15.8491,15.9156,15.8491,15.8824,439200.0
2007-10-29 11:30:00,23.87,23.88,23.8,23.82,141600.0,15.8824,15.889,15.8358,15.8491,141600.0
2007-10-29 11:40:00,23.82,23.84,23.8,23.81,199100.0,15.8491,15.8624,15.8358,15.8424,199100.0
2007-10-29 11:50:00,23.82,23.84,23.75,23.8,175000.0,15.8491,15.8624,15.8025,15.8358,175000.0
2007-10-29 12:00:00,23.79,23.83,23.78,23.82,135000.0,15.8291,15.8558,15.8225,15.8491,135000.0
2007-10-29 12:10:00,23.82,23.83,23.77,23.81,169200.0,15.8491,15.8558,15.8158,15.8424,169200.0
2007-10-29 12:20:00,23.81,23.86,23.81,23.83,185400.0,15.8424,15.8757,15.8424,15.8558,185400.0
2007-10-29 12:30:00,23.83,23.84,23.76,23.77,130600.0,15.8558,15.8624,15.8092,15.8158,130600.0
2007-10-29 12:40:00,23.77,23.8,23.76,23.8,149000.0,15.8158,15.8358,15.8092,15.8358,149000.0
2007-10-29 12:50:00,23.79,23.8,23.79,23.8,188600.0,15.8291,15.8358,15.8291,15.8358,188600.0
2007-10-29 13:00:00,23.8,23.81,23.77,23.8,197900.0,15.8358,15.8424,15.8158,15.8358,197900.0
2007-10-29 13:10:00,23.8,23.84,23.8,23.84,131700.0,15.8358,15.8624,15.8358,15.8624,131700.0
2007-10-29 13:20:00,23.84,23.85,23.83,23.84,178100.0,15.8624,15.8691,15.8558,15.8624,178100.0
2007-10-29 13:30:00,23.84,23.85,23.83,23.83,142900.0,15.8624,15.8691,15.8558,15.8558,142900.0
2007-10-29 13:40:00,23.83,23.91,23.83,23.91,218600.0,15.8558,15.909,15.8558,15.909,218600.0
2007-10-29 13:50:00,23.91,24.02,23.91,24.01,549000.0,15.909,15.9822,15.909,15.9755,549000.0
2007-10-29 14:00:00,24.01,24.02,23.94,23.95,389600.0,15.9755,15.9822,15.9289,15.9356,389600.0
2007-10-29 14:10:00,23.95,23.96,23.82,23.83,261800.0,15.9356,15.9423,15.8491,15.8558,261800.0
2007-10-29 14:20:00,23.83,23.86,23.83,23.84,179300.0,15.8558,15.8757,15.8558,15.8624,179300.0
2007-10-29 14:30:00,23.84,23.85,23.8,23.83,271800.0,15.8624,15.8691,15.8358,15.8558,271800.0
2007-10-29 14:40:00,23.83,23.84,23.75,23.75,393100.0,15.8558,15.8624,15.8025,15.8025,393100.0
2007-10-29 14:50:00,23.75,23.83,23.71,23.82,282000.0,15.8025,15.8558,15.7759,15.8491,282000.0
2007-10-29 15:00:00,23.83,23.83,23.74,23.75,276200.0,15.8558,15.8558,15.7959,15.8025,276200.0
2007-10-29 15:10:00,23.75,23.8,23.72,23.76,271500.0,15.8025,15.8358,15.7826,15.8092,271500.0
2007-10-29 15:20:00,23.77,23.8,23.7,23.8,322200.0,15.8158,15.8358,15.7693,15.8358,322200.0
2007-10-29 15:30:00,23.79,23.81,23.77,23.79,327200.0,15.8291,15.8424,15.8158,15.8291,327200.0
2007-10-29 15:40:00,23.79,23.81,23.75,23.76,435300.0,15.8291,15.8424,15.8025,15.8092,435300.0
2007-10-29 15:50:00,23.76,23.86,23.75,23.8,736000.0,15.8092,15.8757,15.8025,15.8358,736000.0
2007-10-30 09:30:00,23.64,23.74,23.52,23.73,387500.0,15.7293,15.7959,15.6495,15.7892,387500.0
2007-10-30 09:40:00,23.74,23.76,23.57,23.6,371300.0,15.7959,15.8092,15.6828,15.7027,371300.0
2007-10-30 09:50:00,23.6,23.67,23.54,23.57,248800.0,15.7027,15.7493,15.6628,15.6828,248800.0
2007-10-30 10:00:00,23.57,23.59,23.53,23.58,263900.0,15.6828,15.6961,15.6561,15.6894,263900.0
2007-10-30 10:10:00,23.58,23.63,23.47,23.63,394800.0,15.6894,15.7227,15.6162,15.7227,394800.0
2007-10-30 10:20:00,23.63,23.66,23.62,23.65,202600.0,15.7227,15.7426,15.716,15.736,202600.0
2007-10-30 10:30:00,23.65,23.7,23.6,23.66,172700.0,15.736,15.7693,15.7027,15.7426,172700.0
2007-10-30 10:40:00,23.66,23.66,23.53,23.54,230000.0,15.7426,15.7426,15.6561,15.6628,230000.0
2007-10-30 10:50:00,23.54,23.65,23.54,23.65,279300.0,15.6628,15.736,15.6628,15.736,279300.0
2007-10-30 11:00:00,23.65,23.69,23.64,23.68,226700.0,15.736,15.7626,15.7293,15.756,226700.0
2007-10-30 11:10:00,23.67,23.69,23.65,23.68,185200.0,15.7493,15.7626,15.736,15.756,185200.0
2007-10-30 11:20:00,23.68,23.69,23.65,23.66,196800.0,15.756,15.7626,15.736,15.7426,196800.0
2007-10-30 11:30:00,23.65,23.66,23.61,23.64,251900.0,15.736,15.7426,15.7094,15.7293,251900.0
2007-10-30 11:40:00,23.64,23.66,23.64,23.65,83900.0,15.7293,15.7426,15.7293,15.736,83900.0
2007-10-30 11:50:00,23.65,23.68,23.6,23.68,217800.0,15.736,15.756,15.7027,15.756,217800.0
2007-10-30 12:00:00,23.68,23.69,23.65,23.67,268100.0,15.756,15.7626,15.736,15.7493,268100.0
2007-10-30 12:10:00,23.66,23.69,23.64,23.68,83000.0,15.7426,15.7626,15.7293,15.756,83000.0
2007-10-30 12:20:00,23.67,23.69,23.64,23.65,117200.0,15.7493,15.7626,15.7293,15.736,117200.0
2007-10-30 12:30:00,23.64,23.7,23.64,23.7,109600.0,15.7293,15.7693,15.7293,15.7693,109600.0
2007-10-30 12:40:00,23.69,23.7,23.67,23.7,82800.0,15.7626,15.7693,15.7493,15.7693,82800.0
2007-10-30 12:50:00,23.7,23.73,23.67,23.72,138500.0,15.7693,15.7892,15.7493,15.7826,138500.0
2007-10-30 13:00:00,23.72,23.73,23.66,23.69,136700.0,15.7826,15.7892,15.7426,15.7626,136700.0
2007-10-30 13:10:00,23.69,23.72,23.65,23.69,223200.0,15.7626,15.7826,15.736,15.7626,223200.0
2007-10-30 13:20:00,23.68,23.71,23.68,23.7,103900.0,15.756,15.7759,15.756,15.7693,103900.0
2007-10-30 13:30:00,23.7,23.72,23.67,23.69,153800.0,15.7693,15.7826,15.7493,15.7626,153800.0
2007-10-30 13:40:00,23.68,23.7,23.67,23.67,175000.0,15.756,15.7693,15.7493,15.7493,175000.0
2007-10-30 13:50:00,23.67,23.73,23.67,23.7,149200.0,15.7493,15.7892,15.7493,15.7693,149200.0
2007-10-30 14:00:00,23.7,23.71,23.68,23.7,116900.0,15.7693,15.7759,15.756,15.7693,116900.0
2007-10-30 14:10:00,23.7,23.72,23.65,23.67,289700.0,15.7693,15.7826,15.736,15.7493,289700.0
2007-10-30 14:20:00,23.67,23.68,23.64,23.67,81100.0,15.7493,15.756,15.7293,15.7493,81100.0
2007-10-30 14:30:00,23.66,23.72,23.66,23.72,138000.0,15.7426,15.7826,15.7426,15.7826,138000.0
2007-10-30 14:40:00,23.71,23.72,23.67,23.7,134300.0,15.7759,15.7826,15.7493,15.7693,134300.0
2007-10-30 14:50:00,23.7,23.72,23.69,23.7,159200.0,15.7693,15.7826,15.7626,15.7693,159200.0
2007-10-30 15:00:00,23.7,23.71,23.65,23.67,172100.0,15.7693,15.7759,15.736,15.7493,172100.0
2007-10-30 15:10:00,23.67,23.7,23.67,23.69,186900.0,15.7493,15.7693,15.7493,15.7626,186900.0
2007-10-30 15:20:00,23.68,23.69,23.64,23.65,172800.0,15.756,15.7626,15.7293,15.736,172800.0
2007-10-30 15:30:00,23.64,23.67,23.6,23.63,357000.0,15.7293,15.7493,15.7027,15.7227,357000.0
2007-10-30 15:40:00,23.63,23.63,23.52,23.63,511000.0,15.7227,15.7227,15.6495,15.7227,511000.0
2007-10-30 15:50:00,23.63,23.64,23.52,23.6,549000.0,15.7227,15.7293,15.6495,15.7027,549000.0
2007-10-31 09:30:00,24.35,24.35,24.19,24.22,878700.0,16.2017,16.2017,16.0953,16.1153,878700.0
2007-10-31 09:40:00,24.23,24.23,23.92,23.96,1042100.0,16.1219,16.1219,15.9156,15.9423,1042100.0
2007-10-31 09:50:00,23.96,24.03,23.93,24.02,839100.0,15.9423,15.9888,15.9223,15.9822,839100.0
2007-10-31 10:00:00,24.02,24.18,24.02,24.16,518200.0,15.9822,16.0886,15.9822,16.0753,518200.0
2007-10-31 10:10:00,24.16,24.18,24.1,24.17,305600.0,16.0753,16.0886,16.0354,16.082,305600.0
2007-10-31 10:20:00,24.17,24.23,24.15,24.2,385800.0,16.082,16.1219,16.0687,16.1019,385800.0
2007-10-31 10:30:00,24.2,24.34,24.18,24.32,512900.0,16.1019,16.1951,16.0886,16.1818,512900.0
2007-10-31 10:40:00,24.32,24.38,24.31,24.33,482800.0,16.1818,16.2217,16.1751,16.1884,482800.0
2007-10-31 10:50:00,24.33,24.36,24.31,24.33,529300.0,16.1884,16.2084,16.1751,16.1884,529300.0
2007-10-31 11:00:00,24.33,24.45,24.32,24.41,538300.0,16.1884,16.2683,16.1818,16.2417,538300.0
2007-10-31 11:10:00,24.41,24.41,24.32,24.35,210700.0,16.2417,16.2417,16.1818,16.2017,210700.0
2007-10-31 11:20:00,24.35,24.36,24.32,24.35,189100.0,16.2017,16.2084,16.1818,16.2017,189100.0
2007-10-31 11:30:00,24.35,24.35,24.22,24.23,341200.0,16.2017,16.2017,16.1153,16.1219,341200.0
2007-10-31 11:40:00,24.23,24.23,24.17,24.18,361300.0,16.1219,16.1219,16.082,16.0886,361300.0
2007-10-31 11:50:00,24.18,24.24,24.14,24.24,265700.0,16.0886,16.1286,16.062,16.1286,265700.0
2007-10-31 12:00:00,24.24,24.34,24.24,24.28,233100.0,16.1286,16.1951,16.1286,16.1552,233100.0
2007-10-31 12:10:00,24.28,24.32,24.27,24.3,236900.0,16.1552,16.1818,16.1485,16.1685,236900.0
2007-10-31 12:20:00,24.3,24.33,24.29,24.32,239800.0,16.1685,16.1884,16.1618,16.1818,239800.0
2007-10-31 12:30:00,24.32,24.34,24.31,24.33,251200.0,16.1818,16.1951,16.1751,16.1884,251200.0
2007-10-31 12:40:00,24.33,24.35,24.3,24.3,228700.0,16.1884,16.2017,16.1685,16.1685,228700.0
2007-10-31 12:50:00,24.3,24.31,24.18,24.18,375300.0,16.1685,16.1751,16.0886,16.0886,375300.0
2007-10-31 13:00:00,24.18,24.22,24.13,24.16,359800.0,16.0886,16.1153,16.0554,16.0753,359800.0
2007-10-31 13:10:00,24.15,24.2,24.11,24.16,197300.0,16.0687,16.1019,16.0421,16.0753,197300.0
2007-10-31 13:20:00,24.16,24.17,24.07,24.09,290500.0,16.0753,16.082,16.0154,16.0288,290500.0
2007-10-31 13:30:00,24.1,24.1,24.04,24.08,232100.0,16.0354,16.0354,15.9955,16.0221,232100.0
2007-10-31 13:40:00,24.08,24.15,24.07,24.08,273800.0,16.0221,16.0687,16.0154,16.0221,273800.0
2007-10-31 13:50:00,24.09,24.09,24.0,24.02,478200.0,16.0288,16.0288,15.9689,15.9822,478200.0
2007-10-31 14:00:00,24.03,24.11,24.0,24.08,533600.0,15.9888,16.0421,15.9689,16.0221,533600.0
2007-10-31 14:10:00,24.09,24.1,23.89,24.03,690200.0,16.0288,16.0354,15.8957,15.9888,690200.0
2007-10-31 14:20:00,24.05,24.14,23.9,24.11,938400.0,16.0021,16.062,15.9023,16.0421,938400.0
2007-10-31 14:30:00,24.11,24.21,24.03,24.04,385200.0,16.0421,16.1086,15.9888,15.9955,385200.0
2007-10-31 14:40:00,24.05,24.17,24.05,24.11,419400.0,16.0021,16.082,16.0021,16.0421,419400.0
2007-10-31 14:50:00,24.1,24.25,24.09,24.15,485100.0,16.0354,16.1352,16.0288,16.0687,485100.0
2007-10-31 15:00:00,24.16,24.21,24.11,24.19,485500.0,16.0753,16.1086,16.0421,16.0953,485500.0
2007-10-31 15:10:00,24.19,24.26,24.12,24.18,379900.0,16.0953,16.1419,16.0487,16.0886,379900.0
2007-10-31 15:20:00,24.19,24.19,24.05,24.14,385800.0,16.0953,16.0953,16.0021,16.062,385800.0
2007-10-31 15:30:00,24.14,24.19,24.09,24.16,473200.0,16.062,16.0953,16.0288,16.0753,473200.0
2007-10-31 15:40:00,24.15,24.22,24.15,24.21,593300.0,16.0687,16.1153,16.0687,16.1086,593300.0
2007-10-31 15:50:00,24.21,24.34,24.16,24.27,1730600.0,16.1086,16.1951,16.0753,16.1485,1730600.0
2007-11-01 09:30:00,24.0,24.04,23.76,23.82,607200.0,15.9689,15.9955,15.8092,15.8491,607200.0
2007-11-01 09:40:00,23.83,24.0,23.79,24.0,366700.0,15.8558,15.9689,15.8291,15.9689,366700.0
2007-11-01 09:50:00,23.99,24.01,23.95,24.0,398700.0,15.9622,15.9755,15.9356,15.9689,398700.0
2007-11-01 10:00:00,24.0,24.03,23.95,23.97,563800.0,15.9689,15.9888,15.9356,15.9489,563800.0
2007-11-01 10:10:00,23.97,24.03,23.9,23.98,386500.0,15.9489,15.9888,15.9023,15.9556,386500.0
2007-11-01 10:20:00,23.98,24.11,23.98,24.1,375000.0,15.9556,16.0421,15.9556,16.0354,375000.0
2007-11-01 10:30:00,24.11,24.17,24.03,24.11,361600.0,16.0421,16.082,15.9888,16.0421,361600.0
2007-11-01 10:40:00,24.12,24.12,24.01,24.05,310400.0,16.0487,16.0487,15.9755,16.0021,310400.0
2007-11-01 10:50:00,24.05,24.06,24.02,24.02,242400.0,16.0021,16.0088,15.9822,15.9822,242400.0
2007-11-01 11:00:00,24.03,24.03,23.99,24.0,247200.0,15.9888,15.9888,15.9622,15.9689,247200.0
2007-11-01 11:10:00,23.99,24.01,23.95,24.0,251200.0,15.9622,15.9755,15.9356,15.9689,251200.0
2007-11-01 11:20:00,24.0,24.08,23.99,24.04,237200.0,15.9689,16.0221,15.9622,15.9955,237200.0
2007-11-01 11:30:00,24.03,24.03,23.94,23.97,393800.0,15.9888,15.9888,15.9289,15.9489,393800.0
2007-11-01 11:40:00,23.97,24.01,23.96,24.01,280900.0,15.9489,15.9755,15.9423,15.9755,280900.0
2007-11-01 11:50:00,24.01,24.04,23.98,24.04,177400.0,15.9755,15.9955,15.9556,15.9955,177400.0
2007-11-01 12:00:00,24.04,24.05,23.99,24.02,146800.0,15.9955,16.0021,15.9622,15.9822,146800.0
2007-11-01 12:10:00,24.03,24.04,24.0,24.01,128100.0,15.9888,15.9955,15.9689,15.9755,128100.0
2007-11-01 12:20:00,24.01,24.02,23.93,23.93,183400.0,15.9755,15.9822,15.9223,15.9223,183400.0
2007-11-01 12:30:00,23.93,23.94,23.9,23.93,164700.0,15.9223,15.9289,15.9023,15.9223,164700.0
2007-11-01 12:40:00,23.93,23.99,23.9,23.91,185300.0,15.9223,15.9622,15.9023,15.909,185300.0
2007-11-01 12:50:00,23.91,24.01,23.9,23.97,196500.0,15.909,15.9755,15.9023,15.9489,196500.0
2007-11-01 13:00:00,23.98,24.0,23.93,23.99,143800.0,15.9556,15.9689,15.9223,15.9622,143800.0
2007-11-01 13:10:00,23.99,24.12,23.98,24.12,378500.0,15.9622,16.0487,15.9556,16.0487,378500.0
2007-11-01 13:20:00,24.12,24.12,24.02,24.02,181900.0,16.0487,16.0487,15.9822,15.9822,181900.0
2007-11-01 13:30:00,24.03,24.03,23.97,24.0,832300.0,15.9888,15.9888,15.9489,15.9689,832300.0
2007-11-01 13:40:00,24.0,24.03,23.93,23.97,179600.0,15.9689,15.9888,15.9223,15.9489,179600.0
2007-11-01 13:50:00,23.96,23.97,23.9,23.91,267400.0,15.9423,15.9489,15.9023,15.909,267400.0
2007-11-01 14:00:00,23.9,24.02,23.9,23.99,583100.0,15.9023,15.9822,15.9023,15.9622,583100.0
2007-11-01 14:10:00,23.98,24.05,23.94,24.01,312200.0,15.9556,16.0021,15.9289,15.9755,312200.0
2007-11-01 14:20:00,24.01,24.04,23.98,23.99,439100.0,15.9755,15.9955,15.9556,15.9622,439100.0
2007-11-01 14:30:00,24.0,24.02,23.98,24.0,454000.0,15.9689,15.9822,15.9556,15.9689,454000.0
2007-11-01 14:40:00,24.0,24.02,23.98,24.01,258700.0,15.9689,15.9822,15.9556,15.9755,258700.0
2007-11-01 14:50:00,24.01,24.03,23.98,23.99,632200.0,15.9755,15.9888,15.9556,15.9622,632200.0
2007-11-01 15:00:00,23.99,24.0,23.97,23.99,606000.0,15.9622,15.9689,15.9489,15.9622,606000.0
2007-11-01 15:10:00,24.0,24.0,23.9,23.91,355800.0,15.9689,15.9689,15.9023,15.909,355800.0
2007-11-01 15:20:00,23.91,23.94,23.8,23.82,834700.0,15.909,15.9289,15.8358,15.8491,834700.0
2007-11-01 15:30:00,23.81,23.87,23.79,23.86,759100.0,15.8424,15.8824,15.8291,15.8757,759100.0
2007-11-01 15:40:00,23.86,23.87,23.79,23.82,798200.0,15.8757,15.8824,15.8291,15.8491,798200.0
2007-11-01 15:50:00,23.81,23.84,23.75,23.81,944000.0,15.8424,15.8624,15.8025,15.8424,944000.0
2007-11-02 09:30:00,23.85,23.95,23.78,23.89,429700.0,15.8691,15.9356,15.8225,15.8957,429700.0
2007-11-02 09:40:00,23.9,23.9,23.75,23.81,493700.0,15.9023,15.9023,15.8025,15.8424,493700.0
2007-11-02 09:50:00,23.81,23.86,23.72,23.82,370700.0,15.8424,15.8757,15.7826,15.8491,370700.0
2007-11-02 10:00:00,23.82,23.95,23.73,23.94,709300.0,15.8491,15.9356,15.7892,15.9289,709300.0
2007-11-02 10:10:00,23.95,23.96,23.82,23.84,262500.0,15.9356,15.9423,15.8491,15.8624,262500.0
2007-11-02 10:20:00,23.83,23.93,23.81,23.92,344100.0,15.8558,15.9223,15.8424,15.9156,344100.0
2007-11-02 10:30:00,23.92,24.01,23.92,24.0,340600.0,15.9156,15.9755,15.9156,15.9689,340600.0
2007-11-02 10:40:00,24.0,24.01,23.9,23.9,212900.0,15.9689,15.9755,15.9023,15.9023,212900.0
2007-11-02 10:50:00,23.9,24.07,23.9,23.97,343700.0,15.9023,16.0154,15.9023,15.9489,343700.0
2007-11-02 11:00:00,23.97,24.0,23.93,23.94,214200.0,15.9489,15.9689,15.9223,15.9289,214200.0
2007-11-02 11:10:00,23.94,24.0,23.92,23.97,303700.0,15.9289,15.9689,15.9156,15.9489,303700.0
2007-11-02 11:20:00,23.97,23.97,23.82,23.85,236400.0,15.9489,15.9489,15.8491,15.8691,236400.0
2007-11-02 11:30:00,23.85,23.94,23.78,23.81,230100.0,15.8691,15.9289,15.8225,15.8424,230100.0
2007-11-02 11:40:00,23.81,23.93,23.74,23.82,227800.0,15.8424,15.9223,15.7959,15.8491,227800.0
2007-11-02 11:50:00,23.83,23.96,23.79,23.87,150900.0,15.8558,15.9423,15.8291,15.8824,150900.0
2007-11-02 12:00:00,23.87,23.91,23.81,23.82,116500.0,15.8824,15.909,15.8424,15.8491,116500.0
2007-11-02 12:10:00,23.82,23.94,23.79,23.81,280000.0,15.8491,15.9289,15.8291,15.8424,280000.0
2007-11-02 12:20:00,23.82,23.85,23.77,23.8,190500.0,15.8491,15.8691,15.8158,15.8358,190500.0
2007-11-02 12:30:00,23.8,23.87,23.74,23.85,328500.0,15.8358,15.8824,15.7959,15.8691,328500.0
2007-11-02 12:40:00,23.85,23.97,23.79,23.88,297300.0,15.8691,15.9489,15.8291,15.889,297300.0
2007-11-02 12:50:00,23.87,23.9,23.78,23.89,200900.0,15.8824,15.9023,15.8225,15.8957,200900.0
2007-11-02 13:00:00,23.89,23.97,23.88,23.92,224100.0,15.8957,15.9489,15.889,15.9156,224100.0
2007-11-02 13:10:00,23.91,23.96,23.84,23.89,156300.0,15.909,15.9423,15.8624,15.8957,156300.0
2007-11-02 13:20:00,23.89,23.91,23.81,23.87,152900.0,15.8957,15.909,15.8424,15.8824,152900.0
2007-11-02 13:30:00,23.85,23.91,23.81,23.89,198400.0,15.8691,15.909,15.8424,15.8957,198400.0
2007-11-02 13:40:00,23.9,23.98,23.83,23.9,135300.0,15.9023,15.9556,15.8558,15.9023,135300.0
2007-11-02 13:50:00,23.91,23.94,23.84,23.88,145600.0,15.909,15.9289,15.8624,15.889,145600.0
2007-11-02 14:00:00,23.88,23.92,23.86,23.89,134300.0,15.889,15.9156,15.8757,15.8957,134300.0
2007-11-02 14:10:00,23.89,23.92,23.85,23.86,165800.0,15.8957,15.9156,15.8691,15.8757,165800.0
2007-11-02 14:20:00,23.86,23.92,23.85,23.89,208600.0,15.8757,15.9156,15.8691,15.8957,208600.0
2007-11-02 14:30:00,23.9,23.91,23.84,23.86,225700.0,15.9023,15.909,15.8624,15.8757,225700.0
2007-11-02 14:40:00,23.85,23.88,23.84,23.87,255000.0,15.8691,15.889,15.8624,15.8824,255000.0
2007-11-02 14:50:00,23.86,23.87,23.81,23.84,218000.0,15.8757,15.8824,15.8424,15.8624,218000.0
2007-11-02 15:00:00,23.83,23.89,23.83,23.88,191500.0,15.8558,15.8957,15.8558,15.889,191500.0
2007-11-02 15:10:00,23.88,23.9,23.78,23.88,229100.0,15.889,15.9023,15.8225,15.889,229100.0
2007-11-02 15:20:00,23.88,23.91,23.84,23.84,264000.0,15.889,15.909,15.8624,15.8624,264000.0
2007-11-02 15:30:00,23.84,23.87,23.8,23.84,318600.0,15.8624,15.8824,15.8358,15.8624,318600.0
2007-11-02 15:40:00,23.84,23.95,23.83,23.91,469800.0,15.8624,15.9356,15.8558,15.909,469800.0
2007-11-02 15:50:00,23.91,23.93,23.86,23.93,622900.0,15.909,15.9223,15.8757,15.9223,622900.0
2007-11-05 09:30:00,23.7,23.7,23.32,23.43,740400.0,15.7693,15.7693,15.5164,15.5896,740400.0
2007-11-05 09:40:00,23.43,23.75,23.37,23.41,546600.0,15.5896,15.8025,15.5497,15.5763,546600.0
2007-11-05 09:50:00,23.42,23.48,23.32,23.48,621300.0,15.583,15.6229,15.5164,15.6229,621300.0
2007-11-05 10:00:00,23.48,23.59,23.36,23.36,445200.0,15.6229,15.6961,15.543,15.543,445200.0
2007-11-05 10:10:00,23.36,23.49,23.36,23.4,243700.0,15.543,15.6295,15.543,15.5696,243700.0
2007-11-05 10:20:00,23.39,23.46,23.39,23.42,294100.0,15.563,15.6096,15.563,15.583,294100.0
2007-11-05 10:30:00,23.42,23.52,23.41,23.49,232300.0,15.583,15.6495,15.5763,15.6295,232300.0
2007-11-05 10:40:00,23.49,23.51,23.44,23.45,220900.0,15.6295,15.6428,15.5963,15.6029,220900.0
2007-11-05 10:50:00,23.45,23.51,23.4,23.47,151400.0,15.6029,15.6428,15.5696,15.6162,151400.0
2007-11-05 11:00:00,23.47,23.6,23.46,23.58,178600.0,15.6162,15.7027,15.6096,15.6894,178600.0
2007-11-05 11:10:00,23.58,23.58,23.47,23.5,153400.0,15.6894,15.6894,15.6162,15.6362,153400.0
2007-11-05 11:20:00,23.5,23.54,23.47,23.5,147500.0,15.6362,15.6628,15.6162,15.6362,147500.0
2007-11-05 11:30:00,23.49,23.51,23.45,23.46,109200.0,15.6295,15.6428,15.6029,15.6096,109200.0
2007-11-05 11:40:00,23.45,23.52,23.44,23.5,226100.0,15.6029,15.6495,15.5963,15.6362,226100.0
2007-11-05 11:50:00,23.5,23.53,23.48,23.49,137300.0,15.6362,15.6561,15.6229,15.6295,137300.0
2007-11-05 12:00:00,23.5,23.51,23.41,23.42,138300.0,15.6362,15.6428,15.5763,15.583,138300.0
2007-11-05 12:10:00,23.42,23.45,23.36,23.4,234500.0,15.583,15.6029,15.543,15.5696,234500.0
2007-11-05 12:20:00,23.39,23.43,23.36,23.41,99000.0,15.563,15.5896,15.543,15.5763,99000.0
2007-11-05 12:30:00,23.4,23.42,23.38,23.41,108400.0,15.5696,15.583,15.5563,15.5763,108400.0
2007-11-05 12:40:00,23.41,23.42,23.38,23.4,107200.0,15.5763,15.583,15.5563,15.5696,107200.0
2007-11-05 12:50:00,23.4,23.41,23.33,23.38,124800.0,15.5696,15.5763,15.5231,15.5563,124800.0
2007-11-05 13:00:00,23.39,23.43,23.38,23.39,127000.0,15.563,15.5896,15.5563,15.563,127000.0
2007-11-05 13:10:00,23.39,23.44,23.34,23.36,176000.0,15.563,15.5963,15.5297,15.543,176000.0
2007-11-05 13:20:00,23.36,23.36,23.3,23.3,204500.0,15.543,15.543,15.5031,15.5031,204500.0
2007-11-05 13:30:00,23.3,23.32,23.21,23.27,275600.0,15.5031,15.5164,15.4432,15.4832,275600.0
2007-11-05 13:40:00,23.28,23.29,23.19,23.2,261100.0,15.4898,15.4965,15.4299,15.4366,261100.0
2007-11-05 13:50:00,23.2,23.25,23.13,23.14,365000.0,15.4366,15.4698,15.39,15.3967,365000.0
2007-11-05 14:00:00,23.14,23.21,23.14,23.18,348700.0,15.3967,15.4432,15.3967,15.4233,348700.0
2007-11-05 14:10:00,23.17,23.21,23.03,23.06,507600.0,15.4166,15.4432,15.3235,15.3434,507600.0
2007-11-05 14:20:00,23.06,23.15,23.03,23.11,462700.0,15.3434,15.4033,15.3235,15.3767,462700.0
2007-11-05 14:30:00,23.11,23.2,23.06,23.18,219300.0,15.3767,15.4366,15.3434,15.4233,219300.0
2007-11-05 14:40:00,23.18,23.26,23.12,23.26,316100.0,15.4233,15.4765,15.3833,15.4765,316100.0
2007-11-05 14:50:00,23.25,23.3,23.21,23.23,184300.0,15.4698,15.5031,15.4432,15.4565,184300.0
2007-11-05 15:00:00,23.23,23.46,23.22,23.31,481000.0,15.4565,15.6096,15.4499,15.5098,481000.0
2007-11-05 15:10:00,23.31,23.4,23.3,23.39,267300.0,15.5098,15.5696,15.5031,15.563,267300.0
2007-11-05 15:20:00,23.39,23.52,23.38,23.48,407200.0,15.563,15.6495,15.5563,15.6229,407200.0
2007-11-05 15:30:00,23.48,23.53,23.46,23.51,347500.0,15.6229,15.6561,15.6096,15.6428,347500.0
2007-11-05 15:40:00,23.51,23.53,23.4,23.48,630200.0,15.6428,15.6561,15.5696,15.6229,630200.0
2007-11-05 15:50:00,23.49,23.53,23.42,23.42,632900.0,15.6295,15.6561,15.583,15.583,632900.0
2007-11-06 09:30:00,23.45,23.66,23.44,23.57,355100.0,15.6029,15.7426,15.5963,15.6828,355100.0
2007-11-06 09:40:00,23.57,23.72,23.56,23.71,415900.0,15.6828,15.7826,15.6761,15.7759,415900.0
2007-11-06 09:50:00,23.72,23.78,23.66,23.77,317500.0,15.7826,15.8225,15.7426,15.8158,317500.0
2007-11-06 10:00:00,23.76,23.87,23.73,23.86,325200.0,15.8092,15.8824,15.7892,15.8757,325200.0
2007-11-06 10:10:00,23.86,23.89,23.73,23.88,574000.0,15.8757,15.8957,15.7892,15.889,574000.0
2007-11-06 10:20:00,23.88,23.95,23.83,23.93,483600.0,15.889,15.9356,15.8558,15.9223,483600.0
2007-11-06 10:30:00,23.92,23.93,23.81,23.9,344600.0,15.9156,15.9223,15.8424,15.9023,344600.0
2007-11-06 10:40:00,23.9,23.91,23.77,23.83,404000.0,15.9023,15.909,15.8158,15.8558,404000.0
2007-11-06 10:50:00,23.83,23.86,23.74,23.81,349700.0,15.8558,15.8757,15.7959,15.8424,349700.0
2007-11-06 11:00:00,23.8,23.88,23.79,23.88,253600.0,15.8358,15.889,15.8291,15.889,253600.0
2007-11-06 11:10:00,23.89,23.94,23.89,23.92,199200.0,15.8957,15.9289,15.8957,15.9156,199200.0
2007-11-06 11:20:00,23.92,23.95,23.91,23.92,213300.0,15.9156,15.9356,15.909,15.9156,213300.0
2007-11-06 11:30:00,23.92,23.92,23.74,23.76,242800.0,15.9156,15.9156,15.7959,15.8092,242800.0
2007-11-06 11:40:00,23.76,23.81,23.71,23.76,622400.0,15.8092,15.8424,15.7759,15.8092,622400.0
2007-11-06 11:50:00,23.76,23.9,23.74,23.83,488100.0,15.8092,15.9023,15.7959,15.8558,488100.0
2007-11-06 12:00:00,23.83,23.9,23.77,23.88,266600.0,15.8558,15.9023,15.8158,15.889,266600.0
2007-11-06 12:10:00,23.88,23.98,23.87,23.97,199600.0,15.889,15.9556,15.8824,15.9489,199600.0
2007-11-06 12:20:00,23.98,23.99,23.93,23.98,253700.0,15.9556,15.9622,15.9223,15.9556,253700.0
2007-11-06 12:30:00,23.98,24.0,23.96,23.99,368400.0,15.9556,15.9689,15.9423,15.9622,368400.0
2007-11-06 12:40:00,24.0,24.02,23.98,23.99,480400.0,15.9689,15.9822,15.9556,15.9622,480400.0
2007-11-06 12:50:00,23.99,24.0,23.94,23.99,371900.0,15.9622,15.9689,15.9289,15.9622,371900.0
2007-11-06 13:00:00,23.98,24.01,23.93,23.93,367100.0,15.9556,15.9755,15.9223,15.9223,367100.0
2007-11-06 13:10:00,23.94,23.95,23.88,23.89,250200.0,15.9289,15.9356,15.889,15.8957,250200.0
2007-11-06 13:20:00,23.89,23.93,23.84,23.85,196200.0,15.8957,15.9223,15.8624,15.8691,196200.0
2007-11-06 13:30:00,23.86,23.89,23.84,23.86,174300.0,15.8757,15.8957,15.8624,15.8757,174300.0
2007-11-06 13:40:00,23.86,23.93,23.83,23.91,419000.0,15.8757,15.9223,15.8558,15.909,419000.0
2007-11-06 13:50:00,23.9,24.02,23.9,24.0,366000.0,15.9023,15.9822,15.9023,15.9689,366000.0
2007-11-06 14:00:00,24.0,24.08,24.0,24.03,305100.0,15.9689,16.0221,15.9689,15.9888,305100.0
2007-11-06 14:10:00,24.03,24.09,24.0,24.03,270100.0,15.9888,16.0288,15.9689,15.9888,270100.0
2007-11-06 14:20:00,24.03,24.04,23.99,24.03,378100.0,15.9888,15.9955,15.9622,15.9888,378100.0
2007-11-06 14:30:00,24.02,24.09,24.0,24.08,192700.0,15.9822,16.0288,15.9689,16.0221,192700.0
2007-11-06 14:40:00,24.08,24.16,24.07,24.11,301000.0,16.0221,16.0753,16.0154,16.0421,301000.0
2007-11-06 14:50:00,24.1,24.13,24.08,24.1,369200.0,16.0354,16.0554,16.0221,16.0354,369200.0
2007-11-06 15:00:00,24.1,24.15,24.09,24.14,303900.0,16.0354,16.0687,16.0288,16.062,303900.0
2007-11-06 15:10:00,24.14,24.21,24.13,24.18,644400.0,16.062,16.1086,16.0554,16.0886,644400.0
2007-11-06 15:20:00,24.18,24.19,24.15,24.18,196900.0,16.0886,16.0953,16.0687,16.0886,196900.0
2007-11-06 15:30:00,24.18,24.19,24.16,24.19,232900.0,16.0886,16.0953,16.0753,16.0953,232900.0
2007-11-06 15:40:00,24.18,24.21,24.12,24.15,744100.0,16.0886,16.1086,16.0487,16.0687,744100.0
2007-11-06 15:50:00,24.14,24.22,24.13,24.22,795500.0,16.062,16.1153,16.0554,16.1153,795500.0
2007-11-07 09:30:00,23.85,23.89,23.77,23.88,278600.0,15.8691,15.8957,15.8158,15.889,278600.0
2007-11-07 09:40:00,23.88,23.96,23.82,23.87,299900.0,15.889,15.9423,15.8491,15.8824,299900.0
2007-11-07 09:50:00,23.87,23.95,23.8,23.84,209200.0,15.8824,15.9356,15.8358,15.8624,209200.0
2007-11-07 10:00:00,23.84,24.0,23.81,23.98,207000.0,15.8624,15.9689,15.8424,15.9556,207000.0
2007-11-07 10:10:00,23.99,24.0,23.89,23.9,171000.0,15.9622,15.9689,15.8957,15.9023,171000.0
2007-11-07 10:20:00,23.89,24.0,23.89,23.99,273400.0,15.8957,15.9689,15.8957,15.9622,273400.0
2007-11-07 10:30:00,24.0,24.0,23.93,23.98,397800.0,15.9689,15.9689,15.9223,15.9556,397800.0
2007-11-07 10:40:00,23.97,24.01,23.93,23.98,298500.0,15.9489,15.9755,15.9223,15.9556,298500.0
2007-11-07 10:50:00,23.98,24.0,23.93,23.95,331700.0,15.9556,15.9689,15.9223,15.9356,331700.0
2007-11-07 11:00:00,23.95,23.99,23.93,23.96,311400.0,15.9356,15.9622,15.9223,15.9423,311400.0
2007-11-07 11:10:00,23.96,23.99,23.93,23.98,202700.0,15.9423,15.9622,15.9223,15.9556,202700.0
2007-11-07 11:20:00,23.97,24.05,23.95,23.98,710300.0,15.9489,16.0021,15.9356,15.9556,710300.0
2007-11-07 11:30:00,23.99,24.0,23.9,23.94,259800.0,15.9622,15.9689,15.9023,15.9289,259800.0
2007-11-07 11:40:00,23.94,23.99,23.92,23.93,147200.0,15.9289,15.9622,15.9156,15.9223,147200.0
2007-11-07 11:50:00,23.92,23.93,23.86,23.88,137600.0,15.9156,15.9223,15.8757,15.889,137600.0
2007-11-07 12:00:00,23.88,23.88,23.77,23.85,226500.0,15.889,15.889,15.8158,15.8691,226500.0
2007-11-07 12:10:00,23.84,23.85,23.72,23.74,261900.0,15.8624,15.8691,15.7826,15.7959,261900.0
2007-11-07 12:20:00,23.73,23.87,23.72,23.86,176200.0,15.7892,15.8824,15.7826,15.8757,176200.0
2007-11-07 12:30:00,23.85,23.96,23.83,23.9,243800.0,15.8691,15.9423,15.8558,15.9023,243800.0
2007-11-07 12:40:00,23.91,23.91,23.77,23.79,138300.0,15.909,15.909,15.8158,15.8291,138300.0
2007-11-07 12:50:00,23.79,23.83,23.73,23.74,144600.0,15.8291,15.8558,15.7892,15.7959,144600.0
2007-11-07 13:00:00,23.75,23.82,23.72,23.75,162100.0,15.8025,15.8491,15.7826,15.8025,162100.0
2007-11-07 13:10:00,23.75,23.76,23.53,23.57,358600.0,15.8025,15.8092,15.6561,15.6828,358600.0
2007-11-07 13:20:00,23.57,23.66,23.54,23.61,353200.0,15.6828,15.7426,15.6628,15.7094,353200.0
2007-11-07 13:30:00,23.62,23.72,23.62,23.68,179100.0,15.716,15.7826,15.716,15.756,179100.0
2007-11-07 13:40:00,23.68,23.75,23.64,23.73,219300.0,15.756,15.8025,15.7293,15.7892,219300.0
2007-11-07 13:50:00,23.74,23.8,23.7,23.73,190900.0,15.7959,15.8358,15.7693,15.7892,190900.0
2007-11-07 14:00:00,23.73,23.76,23.68,23.74,129000.0,15.7892,15.8092,15.756,15.7959,129000.0
2007-11-07 14:10:00,23.73,23.83,23.71,23.78,181500.0,15.7892,15.8558,15.7759,15.8225,181500.0
2007-11-07 14:20:00,23.77,23.83,23.77,23.81,160400.0,15.8158,15.8558,15.8158,15.8424,160400.0
2007-11-07 14:30:00,23.81,23.82,23.72,23.75,130100.0,15.8424,15.8491,15.7826,15.8025,130100.0
2007-11-07 14:40:00,23.74,23.81,23.7,23.7,142400.0,15.7959,15.8424,15.7693,15.7693,142400.0
2007-11-07 14:50:00,23.69,23.7,23.54,23.63,377700.0,15.7626,15.7693,15.6628,15.7227,377700.0
2007-11-07 15:00:00,23.63,23.74,23.59,23.7,399500.0,15.7227,15.7959,15.6961,15.7693,399500.0
2007-11-07 15:10:00,23.7,23.73,23.57,23.58,271000.0,15.7693,15.7892,15.6828,15.6894,271000.0
2007-11-07 15:20:00,23.58,23.64,23.44,23.45,558100.0,15.6894,15.7293,15.5963,15.6029,558100.0
2007-11-07 15:30:00,23.45,23.57,23.4,23.4,470500.0,15.6029,15.6828,15.5696,15.5696,470500.0
2007-11-07 15:40:00,23.41,23.6,23.4,23.46,696800.0,15.5763,15.7027,15.5696,15.6096,696800.0
2007-11-07 15:50:00,23.46,23.47,23.33,23.36,834900.0,15.6096,15.6162,15.5231,15.543,834900.0
2007-11-08 09:30:00,23.4,23.41,23.0,23.0,675300.0,15.5696,15.5763,15.3035,15.3035,675300.0
2007-11-08 09:40:00,23.0,23.02,22.4,22.47,1049300.0,15.3035,15.3168,14.9043,14.9509,1049300.0
2007-11-08 09:50:00,22.45,22.7,22.44,22.61,999000.0,14.9375,15.1039,14.9309,15.044,999000.0
2007-11-08 10:00:00,22.61,22.64,22.34,22.4,900300.0,15.044,15.064,14.8644,14.9043,900300.0
2007-11-08 10:10:00,22.39,22.6,22.3,22.51,883100.0,14.8976,15.0374,14.8377,14.9775,883100.0
2007-11-08 10:20:00,22.51,22.75,22.5,22.68,773200.0,14.9775,15.1372,14.9708,15.0906,773200.0
2007-11-08 10:30:00,22.69,22.75,22.47,22.49,746200.0,15.0972,15.1372,14.9509,14.9642,746200.0
2007-11-08 10:40:00,22.5,22.75,22.45,22.73,578700.0,14.9708,15.1372,14.9375,15.1239,578700.0
2007-11-08 10:50:00,22.73,22.79,22.69,22.75,506000.0,15.1239,15.1638,15.0972,15.1372,506000.0
2007-11-08 11:00:00,22.75,22.75,22.56,22.57,451500.0,15.1372,15.1372,15.0107,15.0174,451500.0
2007-11-08 11:10:00,22.57,22.64,22.55,22.55,352600.0,15.0174,15.064,15.0041,15.0041,352600.0
2007-11-08 11:20:00,22.55,22.56,22.46,22.51,416000.0,15.0041,15.0107,14.9442,14.9775,416000.0
2007-11-08 11:30:00,22.51,22.56,22.34,22.34,475500.0,14.9775,15.0107,14.8644,14.8644,475500.0
2007-11-08 11:40:00,22.35,22.36,22.11,22.19,1053900.0,14.871,14.8777,14.7113,14.7646,1053900.0
2007-11-08 11:50:00,22.2,22.2,22.06,22.09,589900.0,14.7712,14.7712,14.6781,14.698,589900.0
2007-11-08 12:00:00,22.09,22.17,22.06,22.08,497700.0,14.698,14.7512,14.6781,14.6914,497700.0
2007-11-08 12:10:00,22.09,22.16,22.05,22.08,446200.0,14.698,14.7446,14.6714,14.6914,446200.0
2007-11-08 12:20:00,22.08,22.11,21.82,21.88,1326100.0,14.6914,14.7113,14.5184,14.5583,1326100.0
2007-11-08 12:30:00,21.89,21.94,21.41,21.48,1193600.0,14.5649,14.5982,14.2456,14.2921,1193600.0
2007-11-08 12:40:00,21.48,21.49,20.85,21.0,1555200.0,14.2921,14.2988,13.873,13.9728,1555200.0
2007-11-08 12:50:00,21.0,21.77,21.0,21.71,1271700.0,13.9728,14.4851,13.9728,14.4452,1271700.0
2007-11-08 13:00:00,21.71,21.73,21.49,21.7,714400.0,14.4452,14.4585,14.2988,14.4385,714400.0
2007-11-08 13:10:00,21.7,21.95,21.6,21.94,931200.0,14.4385,14.6049,14.372,14.5982,931200.0
2007-11-08 13:20:00,21.94,22.0,21.78,21.98,812800.0,14.5982,14.6381,14.4917,14.6248,812800.0
2007-11-08 13:30:00,21.98,22.09,21.95,22.03,712200.0,14.6248,14.698,14.6049,14.6581,712200.0
2007-11-08 13:40:00,22.04,22.15,21.98,22.06,627300.0,14.6647,14.7379,14.6248,14.6781,627300.0
2007-11-08 13:50:00,22.06,22.18,22.0,22.17,557300.0,14.6781,14.7579,14.6381,14.7512,557300.0
2007-11-08 14:00:00,22.18,22.19,21.91,21.92,598500.0,14.7579,14.7646,14.5782,14.5849,598500.0
2007-11-08 14:10:00,21.92,21.94,21.77,21.79,473600.0,14.5849,14.5982,14.4851,14.4984,473600.0
2007-11-08 14:20:00,21.8,21.89,21.78,21.8,435700.0,14.5051,14.5649,14.4917,14.5051,435700.0
2007-11-08 14:30:00,21.8,21.88,21.77,21.81,480000.0,14.5051,14.5583,14.4851,14.5117,480000.0
2007-11-08 14:40:00,21.81,21.82,21.61,21.71,701600.0,14.5117,14.5184,14.3786,14.4452,701600.0
2007-11-08 14:50:00,21.71,21.8,21.66,21.8,668700.0,14.4452,14.5051,14.4119,14.5051,668700.0
2007-11-08 15:00:00,21.8,21.92,21.79,21.82,1070400.0,14.5051,14.5849,14.4984,14.5184,1070400.0
2007-11-08 15:10:00,21.82,21.96,21.76,21.96,633500.0,14.5184,14.6115,14.4784,14.6115,633500.0
2007-11-08 15:20:00,21.95,22.0,21.92,21.94,1076200.0,14.6049,14.6381,14.5849,14.5982,1076200.0
2007-11-08 15:30:00,21.95,21.99,21.71,21.74,1230900.0,14.6049,14.6315,14.4452,14.4651,1230900.0
2007-11-08 15:40:00,21.74,22.07,21.73,22.05,1474500.0,14.4651,14.6847,14.4585,14.6714,1474500.0
2007-11-08 15:50:00,22.06,22.06,21.95,21.95,1631600.0,14.6781,14.6781,14.6049,14.6049,1631600.0
2007-11-09 09:30:00,21.62,21.68,21.4,21.54,522200.0,14.3853,14.4252,14.2389,14.3321,522200.0
2007-11-09 09:40:00,21.54,21.71,21.48,21.63,465700.0,14.3321,14.4452,14.2921,14.3919,465700.0
2007-11-09 09:50:00,21.62,21.63,21.47,21.47,407500.0,14.3853,14.3919,14.2855,14.2855,407500.0
2007-11-09 10:00:00,21.47,21.55,21.35,21.38,878100.0,14.2855,14.3387,14.2056,14.2256,878100.0
2007-11-09 10:10:00,21.37,21.52,21.35,21.37,907500.0,14.2189,14.3188,14.2056,14.2189,907500.0
2007-11-09 10:20:00,21.37,21.37,21.28,21.34,1268100.0,14.2189,14.2189,14.1591,14.199,1268100.0
2007-11-09 10:30:00,21.34,21.52,21.34,21.5,1406800.0,14.199,14.3188,14.199,14.3054,1406800.0
2007-11-09 10:40:00,21.5,21.53,21.45,21.46,589200.0,14.3054,14.3254,14.2722,14.2788,589200.0
2007-11-09 10:50:00,21.46,21.53,21.41,21.53,491400.0,14.2788,14.3254,14.2456,14.3254,491400.0
2007-11-09 11:00:00,21.52,21.59,21.43,21.43,552300.0,14.3188,14.3653,14.2589,14.2589,552300.0
2007-11-09 11:10:00,21.43,21.53,21.42,21.5,670400.0,14.2589,14.3254,14.2522,14.3054,670400.0
2007-11-09 11:20:00,21.51,21.72,21.5,21.64,910200.0,14.3121,14.4518,14.3054,14.3986,910200.0
2007-11-09 11:30:00,21.63,21.84,21.61,21.77,638200.0,14.3919,14.5317,14.3786,14.4851,638200.0
2007-11-09 11:40:00,21.78,22.0,21.75,21.95,464600.0,14.4917,14.6381,14.4718,14.6049,464600.0
2007-11-09 11:50:00,21.94,22.04,21.88,22.0,432700.0,14.5982,14.6647,14.5583,14.6381,432700.0
2007-11-09 12:00:00,22.0,22.01,21.9,22.0,436100.0,14.6381,14.6448,14.5716,14.6381,436100.0
2007-11-09 12:10:00,21.99,22.0,21.85,21.89,273000.0,14.6315,14.6381,14.5383,14.5649,273000.0
2007-11-09 12:20:00,21.88,21.92,21.83,21.88,191900.0,14.5583,14.5849,14.525,14.5583,191900.0
2007-11-09 12:30:00,21.88,22.0,21.81,21.93,384200.0,14.5583,14.6381,14.5117,14.5916,384200.0
2007-11-09 12:40:00,21.92,22.0,21.8,21.82,230700.0,14.5849,14.6381,14.5051,14.5184,230700.0
2007-11-09 12:50:00,21.82,21.82,21.75,21.8,113000.0,14.5184,14.5184,14.4718,14.5051,113000.0
2007-11-09 13:00:00,21.8,21.81,21.66,21.74,211500.0,14.5051,14.5117,14.4119,14.4651,211500.0
2007-11-09 13:10:00,21.74,21.75,21.67,21.74,198600.0,14.4651,14.4718,14.4186,14.4651,198600.0
2007-11-09 13:20:00,21.74,21.76,21.65,21.76,270200.0,14.4651,14.4784,14.4053,14.4784,270200.0
2007-11-09 13:30:00,21.75,21.81,21.7,21.76,194400.0,14.4718,14.5117,14.4385,14.4784,194400.0
2007-11-09 13:40:00,21.75,21.77,21.65,21.71,212000.0,14.4718,14.4851,14.4053,14.4452,212000.0
2007-11-09 13:50:00,21.7,21.75,21.62,21.65,176200.0,14.4385,14.4718,14.3853,14.4053,176200.0
2007-11-09 14:00:00,21.65,21.78,21.6,21.78,390000.0,14.4053,14.4917,14.372,14.4917,390000.0
2007-11-09 14:10:00,21.77,21.87,21.74,21.87,249600.0,14.4851,14.5516,14.4651,14.5516,249600.0
2007-11-09 14:20:00,21.87,21.98,21.87,21.9,266300.0,14.5516,14.6248,14.5516,14.5716,266300.0
2007-11-09 14:30:00,21.89,21.95,21.8,21.94,451300.0,14.5649,14.6049,14.5051,14.5982,451300.0
2007-11-09 14:40:00,21.93,21.98,21.86,21.9,268500.0,14.5916,14.6248,14.545,14.5716,268500.0
2007-11-09 14:50:00,21.9,21.93,21.86,21.88,226900.0,14.5716,14.5916,14.545,14.5583,226900.0
2007-11-09 15:00:00,21.88,21.97,21.82,21.89,283900.0,14.5583,14.6182,14.5184,14.5649,283900.0
2007-11-09 15:10:00,21.89,21.93,21.84,21.85,356900.0,14.5649,14.5916,14.5317,14.5383,356900.0
2007-11-09 15:20:00,21.85,21.9,21.81,21.85,609500.0,14.5383,14.5716,14.5117,14.5383,609500.0
2007-11-09 15:30:00,21.84,21.87,21.54,21.59,1379500.0,14.5317,14.5516,14.3321,14.3653,1379500.0
2007-11-09 15:40:00,21.58,21.62,21.39,21.4,1041100.0,14.3587,14.3853,14.2323,14.2389,1041100.0
2007-11-09 15:50:00,21.39,21.43,21.31,21.32,1274400.0,14.2323,14.2589,14.179,14.1857,1274400.0
2007-11-12 09:30:00,21.42,21.7,21.25,21.7,502200.0,14.2522,14.4385,14.1391,14.4385,502200.0
2007-11-12 09:40:00,21.7,21.75,21.41,21.42,407500.0,14.4385,14.4718,14.2456,14.2522,407500.0
2007-11-12 09:50:00,21.4,21.61,21.4,21.58,367400.0,14.2389,14.3786,14.2389,14.3587,367400.0
2007-11-12 10:00:00,21.59,21.59,21.44,21.45,345500.0,14.3653,14.3653,14.2655,14.2722,345500.0
2007-11-12 10:10:00,21.46,21.59,21.45,21.59,326300.0,14.2788,14.3653,14.2722,14.3653,326300.0
2007-11-12 10:20:00,21.59,21.59,21.53,21.57,282500.0,14.3653,14.3653,14.3254,14.352,282500.0
2007-11-12 10:30:00,21.58,21.65,21.55,21.6,328900.0,14.3587,14.4053,14.3387,14.372,328900.0
2007-11-12 10:40:00,21.6,21.74,21.58,21.68,270100.0,14.372,14.4651,14.3587,14.4252,270100.0
2007-11-12 10:50:00,21.68,21.73,21.61,21.65,312500.0,14.4252,14.4585,14.3786,14.4053,312500.0
2007-11-12 11:00:00,21.65,21.72,21.6,21.68,286300.0,14.4053,14.4518,14.372,14.4252,286300.0
2007-11-12 11:10:00,21.68,21.7,21.63,21.66,246900.0,14.4252,14.4385,14.3919,14.4119,246900.0
2007-11-12 11:20:00,21.66,21.74,21.64,21.73,248700.0,14.4119,14.4651,14.3986,14.4585,248700.0
2007-11-12 11:30:00,21.71,21.74,21.65,21.68,286200.0,14.4452,14.4651,14.4053,14.4252,286200.0
2007-11-12 11:40:00,21.68,21.7,21.61,21.64,200200.0,14.4252,14.4385,14.3786,14.3986,200200.0
2007-11-12 11:50:00,21.64,21.65,21.55,21.64,185100.0,14.3986,14.4053,14.3387,14.3986,185100.0
2007-11-12 12:00:00,21.63,21.66,21.6,21.65,146900.0,14.3919,14.4119,14.372,14.4053,146900.0
2007-11-12 12:10:00,21.65,21.67,21.6,21.66,136200.0,14.4053,14.4186,14.372,14.4119,136200.0
2007-11-12 12:20:00,21.67,21.69,21.61,21.64,227200.0,14.4186,14.4319,14.3786,14.3986,227200.0
2007-11-12 12:30:00,21.64,21.66,21.63,21.65,180400.0,14.3986,14.4119,14.3919,14.4053,180400.0
2007-11-12 12:40:00,21.65,21.65,21.6,21.6,87700.0,14.4053,14.4053,14.372,14.372,87700.0
2007-11-12 12:50:00,21.6,21.61,21.52,21.53,148900.0,14.372,14.3786,14.3188,14.3254,148900.0
2007-11-12 13:00:00,21.53,21.54,21.42,21.42,205900.0,14.3254,14.3321,14.2522,14.2522,205900.0
2007-11-12 13:10:00,21.42,21.49,21.42,21.48,158300.0,14.2522,14.2988,14.2522,14.2921,158300.0
2007-11-12 13:20:00,21.48,21.53,21.44,21.53,118800.0,14.2921,14.3254,14.2655,14.3254,118800.0
2007-11-12 13:30:00,21.53,21.59,21.48,21.51,324200.0,14.3254,14.3653,14.2921,14.3121,324200.0
2007-11-12 13:40:00,21.5,21.51,21.46,21.51,339800.0,14.3054,14.3121,14.2788,14.3121,339800.0
2007-11-12 13:50:00,21.5,21.53,21.4,21.51,376600.0,14.3054,14.3254,14.2389,14.3121,376600.0
2007-11-12 14:00:00,21.5,21.57,21.49,21.54,254300.0,14.3054,14.352,14.2988,14.3321,254300.0
2007-11-12 14:10:00,21.53,21.61,21.53,21.6,368800.0,14.3254,14.3786,14.3254,14.372,368800.0
2007-11-12 14:20:00,21.6,21.65,21.57,21.6,392200.0,14.372,14.4053,14.352,14.372,392200.0
2007-11-12 14:30:00,21.59,21.66,21.59,21.65,274200.0,14.3653,14.4119,14.3653,14.4053,274200.0
2007-11-12 14:40:00,21.65,21.7,21.62,21.63,418900.0,14.4053,14.4385,14.3853,14.3919,418900.0
2007-11-12 14:50:00,21.63,21.69,21.54,21.69,481300.0,14.3919,14.4319,14.3321,14.4319,481300.0
2007-11-12 15:00:00,21.68,21.7,21.56,21.64,770300.0,14.4252,14.4385,14.3454,14.3986,770300.0
2007-11-12 15:10:00,21.63,21.7,21.61,21.66,362600.0,14.3919,14.4385,14.3786,14.4119,362600.0
2007-11-12 15:20:00,21.65,21.68,21.52,21.52,481000.0,14.4053,14.4252,14.3188,14.3188,481000.0
2007-11-12 15:30:00,21.52,21.59,21.49,21.55,378400.0,14.3188,14.3653,14.2988,14.3387,378400.0
2007-11-12 15:40:00,21.54,21.56,21.4,21.43,738000.0,14.3321,14.3454,14.2389,14.2589,738000.0
2007-11-12 15:50:00,21.44,21.51,21.38,21.46,1006500.0,14.2655,14.3121,14.2256,14.2788,1006500.0
2007-11-13 09:30:00,23.4,23.5,23.08,23.21,2502300.0,15.6027,15.6694,15.3893,15.476,2502300.0
2007-11-13 09:40:00,23.2,23.3,23.05,23.28,1475500.0,15.4694,15.536,15.3693,15.5227,1475500.0
2007-11-13 09:50:00,23.3,23.3,23.12,23.15,1167100.0,15.536,15.536,15.416,15.436,1167100.0
2007-11-13 10:00:00,23.16,23.21,23.12,23.16,560200.0,15.4427,15.476,15.416,15.4427,560200.0
2007-11-13 10:10:00,23.16,24.0,23.0,23.2,801100.0,15.4427,16.0028,15.336,15.4694,801100.0
2007-11-13 10:20:00,23.2,23.26,23.05,23.05,452500.0,15.4694,15.5094,15.3693,15.3693,452500.0
2007-11-13 10:30:00,23.06,23.12,22.9,22.94,581700.0,15.376,15.416,15.2693,15.296,581700.0
2007-11-13 10:40:00,22.94,22.99,22.84,22.94,492800.0,15.296,15.3293,15.2293,15.296,492800.0
2007-11-13 10:50:00,22.94,23.15,22.93,23.03,533400.0,15.296,15.436,15.2893,15.356,533400.0
2007-11-13 11:00:00,23.04,23.11,23.0,23.08,468600.0,15.3627,15.4094,15.336,15.3893,468600.0
2007-11-13 11:10:00,23.08,23.08,22.85,22.92,370900.0,15.3893,15.3893,15.236,15.2827,370900.0
2007-11-13 11:20:00,22.92,23.25,22.92,23.24,814600.0,15.2827,15.5027,15.2827,15.496,814600.0
2007-11-13 11:30:00,23.24,23.25,23.08,23.1,279500.0,15.496,15.5027,15.3893,15.4027,279500.0
2007-11-13 11:40:00,23.1,23.11,23.08,23.1,378200.0,15.4027,15.4094,15.3893,15.4027,378200.0
2007-11-13 11:50:00,23.09,23.1,23.08,23.09,205600.0,15.396,15.4027,15.3893,15.396,205600.0
2007-11-13 12:00:00,23.1,23.17,23.09,23.1,256800.0,15.4027,15.4494,15.396,15.4027,256800.0
2007-11-13 12:10:00,23.1,23.14,23.08,23.09,167600.0,15.4027,15.4294,15.3893,15.396,167600.0
2007-11-13 12:20:00,23.09,23.14,23.09,23.1,436300.0,15.396,15.4294,15.396,15.4027,436300.0
2007-11-13 12:30:00,23.1,23.14,23.08,23.13,337800.0,15.4027,15.4294,15.3893,15.4227,337800.0
2007-11-13 12:40:00,23.14,23.2,23.03,23.05,201600.0,15.4294,15.4694,15.356,15.3693,201600.0
2007-11-13 12:50:00,23.05,23.27,23.05,23.25,744200.0,15.3693,15.516,15.3693,15.5027,744200.0
2007-11-13 13:00:00,23.25,23.29,23.22,23.26,426600.0,15.5027,15.5294,15.4827,15.5094,426600.0
2007-11-13 13:10:00,23.26,23.27,23.25,23.25,172100.0,15.5094,15.516,15.5027,15.5027,172100.0
2007-11-13 13:20:00,23.25,23.32,23.23,23.32,264100.0,15.5027,15.5494,15.4894,15.5494,264100.0
2007-11-13 13:30:00,23.32,23.33,23.17,23.19,334100.0,15.5494,15.556,15.4494,15.4627,334100.0
2007-11-13 13:40:00,23.19,23.19,23.13,23.15,405100.0,15.4627,15.4627,15.4227,15.436,405100.0
2007-11-13 13:50:00,23.16,23.19,23.11,23.11,325700.0,15.4427,15.4627,15.4094,15.4094,325700.0
2007-11-13 14:00:00,23.12,23.26,23.11,23.2,439400.0,15.416,15.5094,15.4094,15.4694,439400.0
2007-11-13 14:10:00,23.19,23.22,23.15,23.19,268800.0,15.4627,15.4827,15.436,15.4627,268800.0
2007-11-13 14:20:00,23.19,23.21,23.16,23.2,135400.0,15.4627,15.476,15.4427,15.4694,135400.0
2007-11-13 14:30:00,23.21,23.25,23.2,23.24,156000.0,15.476,15.5027,15.4694,15.496,156000.0
2007-11-13 14:40:00,23.25,23.25,23.2,23.25,201600.0,15.5027,15.5027,15.4694,15.5027,201600.0
2007-11-13 14:50:00,23.25,23.25,23.2,23.22,104900.0,15.5027,15.5027,15.4694,15.4827,104900.0
2007-11-13 15:00:00,23.22,23.32,23.22,23.31,403800.0,15.4827,15.5494,15.4827,15.5427,403800.0
2007-11-13 15:10:00,23.3,23.35,23.3,23.35,517100.0,15.536,15.5694,15.536,15.5694,517100.0
2007-11-13 15:20:00,23.34,23.35,23.32,23.34,333900.0,15.5627,15.5694,15.5494,15.5627,333900.0
2007-11-13 15:30:00,23.35,23.48,23.34,23.48,686200.0,15.5694,15.6561,15.5627,15.6561,686200.0
2007-11-13 15:40:00,23.48,23.63,23.47,23.5,1349800.0,15.6561,15.7561,15.6494,15.6694,1349800.0
2007-11-13 15:50:00,23.5,23.6,23.47,23.56,1631100.0,15.6694,15.7361,15.6494,15.7094,1631100.0
2007-11-14 09:30:00,23.96,23.96,23.7,23.88,794000.0,15.9761,15.9761,15.8028,15.9228,794000.0
2007-11-14 09:40:00,23.87,23.88,23.7,23.77,517800.0,15.9161,15.9228,15.8028,15.8494,517800.0
2007-11-14 09:50:00,23.76,23.83,23.66,23.75,576300.0,15.8428,15.8894,15.7761,15.8361,576300.0
2007-11-14 10:00:00,23.75,23.77,23.62,23.65,398200.0,15.8361,15.8494,15.7494,15.7694,398200.0
2007-11-14 10:10:00,23.65,23.76,23.62,23.66,517800.0,15.7694,15.8428,15.7494,15.7761,517800.0
2007-11-14 10:20:00,23.67,23.73,23.63,23.65,309700.0,15.7828,15.8228,15.7561,15.7694,309700.0
2007-11-14 10:30:00,23.67,23.72,23.61,23.69,304900.0,15.7828,15.8161,15.7427,15.7961,304900.0
2007-11-14 10:40:00,23.69,23.72,23.64,23.7,226000.0,15.7961,15.8161,15.7627,15.8028,226000.0
2007-11-14 10:50:00,23.71,23.77,23.69,23.69,263300.0,15.8094,15.8494,15.7961,15.7961,263300.0
2007-11-14 11:00:00,23.69,23.85,23.63,23.69,412500.0,15.7961,15.9028,15.7561,15.7961,412500.0
2007-11-14 11:10:00,23.69,23.75,23.65,23.75,264800.0,15.7961,15.8361,15.7694,15.8361,264800.0
2007-11-14 11:20:00,23.75,23.85,23.71,23.77,377400.0,15.8361,15.9028,15.8094,15.8494,377400.0
2007-11-14 11:30:00,23.77,23.8,23.7,23.74,278900.0,15.8494,15.8694,15.8028,15.8294,278900.0
2007-11-14 11:40:00,23.74,23.84,23.73,23.84,309500.0,15.8294,15.8961,15.8228,15.8961,309500.0
2007-11-14 11:50:00,23.84,23.93,23.84,23.9,292800.0,15.8961,15.9561,15.8961,15.9361,292800.0
2007-11-14 12:00:00,23.9,23.92,23.83,23.85,121000.0,15.9361,15.9494,15.8894,15.9028,121000.0
2007-11-14 12:10:00,23.84,23.96,23.84,23.95,206200.0,15.8961,15.9761,15.8961,15.9694,206200.0
2007-11-14 12:20:00,23.95,24.08,23.95,24.05,405900.0,15.9694,16.0561,15.9694,16.0361,405900.0
2007-11-14 12:30:00,24.05,24.09,24.01,24.05,246600.0,16.0361,16.0628,16.0095,16.0361,246600.0
2007-11-14 12:40:00,24.05,24.08,23.98,24.01,367400.0,16.0361,16.0561,15.9895,16.0095,367400.0
2007-11-14 12:50:00,24.01,24.04,23.95,23.96,339800.0,16.0095,16.0295,15.9694,15.9761,339800.0
2007-11-14 13:00:00,23.96,24.0,23.94,23.99,141400.0,15.9761,16.0028,15.9628,15.9961,141400.0
2007-11-14 13:10:00,24.0,24.02,23.99,24.01,215600.0,16.0028,16.0161,15.9961,16.0095,215600.0
2007-11-14 13:20:00,24.02,24.08,24.01,24.03,143100.0,16.0161,16.0561,16.0095,16.0228,143100.0
2007-11-14 13:30:00,24.02,24.04,23.93,23.96,2219700.0,16.0161,16.0295,15.9561,15.9761,2219700.0
2007-11-14 13:40:00,23.96,24.0,23.96,23.99,217300.0,15.9761,16.0028,15.9761,15.9961,217300.0
2007-11-14 13:50:00,23.99,24.0,23.94,23.94,194000.0,15.9961,16.0028,15.9628,15.9628,194000.0
2007-11-14 14:00:00,23.93,24.0,23.84,23.96,379500.0,15.9561,16.0028,15.8961,15.9761,379500.0
2007-11-14 14:10:00,23.96,24.0,23.95,23.98,224500.0,15.9761,16.0028,15.9694,15.9895,224500.0
2007-11-14 14:20:00,23.99,24.04,23.94,23.97,2119100.0,15.9961,16.0295,15.9628,15.9828,2119100.0
2007-11-14 14:30:00,23.96,24.03,23.95,24.0,214300.0,15.9761,16.0228,15.9694,16.0028,214300.0
2007-11-14 14:40:00,24.01,24.04,23.96,24.0,270400.0,16.0095,16.0295,15.9761,16.0028,270400.0
2007-11-14 14:50:00,23.99,24.02,23.95,23.95,211400.0,15.9961,16.0161,15.9694,15.9694,211400.0
2007-11-14 15:00:00,23.95,24.0,23.93,23.95,338700.0,15.9694,16.0028,15.9561,15.9694,338700.0
2007-11-14 15:10:00,23.95,23.99,23.93,23.95,327200.0,15.9694,15.9961,15.9561,15.9694,327200.0
2007-11-14 15:20:00,23.94,23.95,23.88,23.9,467400.0,15.9628,15.9694,15.9228,15.9361,467400.0
2007-11-14 15:30:00,23.89,23.91,23.71,23.73,780200.0,15.9294,15.9428,15.8094,15.8228,780200.0
2007-11-14 15:40:00,23.72,23.76,23.64,23.74,546000.0,15.8161,15.8428,15.7627,15.8294,546000.0
2007-11-14 15:50:00,23.73,23.73,23.49,23.5,1193100.0,15.8228,15.8228,15.6627,15.6694,1193100.0
2007-11-15 09:30:00,23.7,23.95,23.57,23.93,948500.0,15.8028,15.9694,15.7161,15.9561,948500.0
2007-11-15 09:40:00,23.92,23.99,23.65,23.67,610300.0,15.9494,15.9961,15.7694,15.7828,610300.0
2007-11-15 09:50:00,23.67,23.73,23.64,23.68,638400.0,15.7828,15.8228,15.7627,15.7894,638400.0
2007-11-15 10:00:00,23.67,23.69,23.58,23.69,377800.0,15.7828,15.7961,15.7227,15.7961,377800.0
2007-11-15 10:10:00,23.69,23.72,23.65,23.69,717200.0,15.7961,15.8161,15.7694,15.7961,717200.0
2007-11-15 10:20:00,23.69,23.74,23.66,23.69,525600.0,15.7961,15.8294,15.7761,15.7961,525600.0
2007-11-15 10:30:00,23.69,23.86,23.68,23.86,763100.0,15.7961,15.9094,15.7894,15.9094,763100.0
2007-11-15 10:40:00,23.86,23.92,23.82,23.92,332400.0,15.9094,15.9494,15.8828,15.9494,332400.0
2007-11-15 10:50:00,23.91,23.93,23.89,23.89,340100.0,15.9428,15.9561,15.9294,15.9294,340100.0
2007-11-15 11:00:00,23.9,23.96,23.82,23.9,579500.0,15.9361,15.9761,15.8828,15.9361,579500.0
2007-11-15 11:10:00,23.9,24.0,23.89,23.93,228600.0,15.9361,16.0028,15.9294,15.9561,228600.0
2007-11-15 11:20:00,23.94,24.0,23.88,23.92,307500.0,15.9628,16.0028,15.9228,15.9494,307500.0
2007-11-15 11:30:00,23.92,23.94,23.83,23.86,427300.0,15.9494,15.9628,15.8894,15.9094,427300.0
2007-11-15 11:40:00,23.86,23.86,23.74,23.75,514200.0,15.9094,15.9094,15.8294,15.8361,514200.0
2007-11-15 11:50:00,23.75,23.79,23.61,23.74,436600.0,15.8361,15.8628,15.7427,15.8294,436600.0
2007-11-15 12:00:00,23.74,23.9,23.73,23.81,333400.0,15.8294,15.9361,15.8228,15.8761,333400.0
2007-11-15 12:10:00,23.82,23.83,23.74,23.75,247200.0,15.8828,15.8894,15.8294,15.8361,247200.0
2007-11-15 12:20:00,23.75,23.76,23.7,23.72,216800.0,15.8361,15.8428,15.8028,15.8161,216800.0
2007-11-15 12:30:00,23.71,23.73,23.61,23.62,319000.0,15.8094,15.8228,15.7427,15.7494,319000.0
2007-11-15 12:40:00,23.62,23.64,23.51,23.52,550200.0,15.7494,15.7627,15.6761,15.6827,550200.0
2007-11-15 12:50:00,23.53,23.53,23.5,23.51,253200.0,15.6894,15.6894,15.6694,15.6761,253200.0
2007-11-15 13:00:00,23.51,23.55,23.5,23.53,282500.0,15.6761,15.7027,15.6694,15.6894,282500.0
2007-11-15 13:10:00,23.54,23.56,23.52,23.53,321200.0,15.6961,15.7094,15.6827,15.6894,321200.0
2007-11-15 13:20:00,23.53,23.66,23.52,23.64,142200.0,15.6894,15.7761,15.6827,15.7627,142200.0
2007-11-15 13:30:00,23.64,23.76,23.61,23.64,176600.0,15.7627,15.8428,15.7427,15.7627,176600.0
2007-11-15 13:40:00,23.64,23.67,23.53,23.64,227100.0,15.7627,15.7828,15.6894,15.7627,227100.0
2007-11-15 13:50:00,23.64,23.67,23.59,23.66,178100.0,15.7627,15.7828,15.7294,15.7761,178100.0
2007-11-15 14:00:00,23.67,23.67,23.6,23.64,278600.0,15.7828,15.7828,15.7361,15.7627,278600.0
2007-11-15 14:10:00,23.65,23.66,23.61,23.62,241800.0,15.7694,15.7761,15.7427,15.7494,241800.0
2007-11-15 14:20:00,23.62,23.7,23.61,23.67,137200.0,15.7494,15.8028,15.7427,15.7828,137200.0
2007-11-15 14:30:00,23.67,23.81,23.67,23.67,250100.0,15.7828,15.8761,15.7828,15.7828,250100.0
2007-11-15 14:40:00,23.67,23.69,23.6,23.61,238600.0,15.7828,15.7961,15.7361,15.7427,238600.0
2007-11-15 14:50:00,23.62,23.63,23.52,23.53,446200.0,15.7494,15.7561,15.6827,15.6894,446200.0
2007-11-15 15:00:00,23.54,23.59,23.46,23.49,496100.0,15.6961,15.7294,15.6427,15.6627,496100.0
2007-11-15 15:10:00,23.5,23.52,23.43,23.5,301300.0,15.6694,15.6827,15.6227,15.6694,301300.0
2007-11-15 15:20:00,23.5,23.6,23.5,23.5,427800.0,15.6694,15.7361,15.6694,15.6694,427800.0
2007-11-15 15:30:00,23.5,23.5,23.28,23.29,611000.0,15.6694,15.6694,15.5227,15.5294,611000.0
2007-11-15 15:40:00,23.27,23.58,23.24,23.55,825600.0,15.516,15.7227,15.496,15.7027,825600.0
2007-11-15 15:50:00,23.55,23.61,23.49,23.55,916700.0,15.7027,15.7427,15.6627,15.7027,916700.0
2007-11-16 09:30:00,23.9,23.9,23.33,23.4,1468800.0,15.9361,15.9361,15.556,15.6027,1468800.0
2007-11-16 09:40:00,23.4,23.47,23.35,23.45,471000.0,15.6027,15.6494,15.5694,15.6361,471000.0
2007-11-16 09:50:00,23.44,23.48,23.35,23.36,352500.0,15.6294,15.6561,15.5694,15.576,352500.0
2007-11-16 10:00:00,23.35,23.42,23.21,23.22,528000.0,15.5694,15.6161,15.476,15.4827,528000.0
2007-11-16 10:10:00,23.22,23.37,23.21,23.33,537100.0,15.4827,15.5827,15.476,15.556,537100.0
2007-11-16 10:20:00,23.32,23.33,23.07,23.07,467800.0,15.5494,15.556,15.3827,15.3827,467800.0
2007-11-16 10:30:00,23.07,23.09,23.01,23.06,392100.0,15.3827,15.396,15.3427,15.376,392100.0
2007-11-16 10:40:00,23.07,23.15,23.04,23.1,309200.0,15.3827,15.436,15.3627,15.4027,309200.0
2007-11-16 10:50:00,23.09,23.16,23.06,23.07,419900.0,15.396,15.4427,15.376,15.3827,419900.0
2007-11-16 11:00:00,23.07,23.23,23.06,23.23,302500.0,15.3827,15.4894,15.376,15.4894,302500.0
2007-11-16 11:10:00,23.22,23.26,23.17,23.22,219000.0,15.4827,15.5094,15.4494,15.4827,219000.0
2007-11-16 11:20:00,23.22,23.25,23.1,23.16,182200.0,15.4827,15.5027,15.4027,15.4427,182200.0
2007-11-16 11:30:00,23.16,23.25,23.16,23.2,173800.0,15.4427,15.5027,15.4427,15.4694,173800.0
2007-11-16 11:40:00,23.19,23.25,23.17,23.25,181900.0,15.4627,15.5027,15.4494,15.5027,181900.0
2007-11-16 11:50:00,23.24,23.31,23.22,23.25,237100.0,15.496,15.5427,15.4827,15.5027,237100.0
2007-11-16 12:00:00,23.24,23.27,23.2,23.26,237500.0,15.496,15.516,15.4694,15.5094,237500.0
2007-11-16 12:10:00,23.25,23.35,23.23,23.34,227000.0,15.5027,15.5694,15.4894,15.5627,227000.0
2007-11-16 12:20:00,23.33,23.35,23.24,23.25,258300.0,15.556,15.5694,15.496,15.5027,258300.0
2007-11-16 12:30:00,23.24,23.26,23.15,23.22,253300.0,15.496,15.5094,15.436,15.4827,253300.0
2007-11-16 12:40:00,23.22,23.31,23.18,23.29,249200.0,15.4827,15.5427,15.456,15.5294,249200.0
2007-11-16 12:50:00,23.29,23.31,23.15,23.22,308600.0,15.5294,15.5427,15.436,15.4827,308600.0
2007-11-16 13:00:00,23.23,23.32,23.22,23.29,188800.0,15.4894,15.5494,15.4827,15.5294,188800.0
2007-11-16 13:10:00,23.28,23.33,23.23,23.25,213100.0,15.5227,15.556,15.4894,15.5027,213100.0
2007-11-16 13:20:00,23.24,23.25,23.18,23.19,91400.0,15.496,15.5027,15.456,15.4627,91400.0
2007-11-16 13:30:00,23.19,23.25,23.18,23.23,180100.0,15.4627,15.5027,15.456,15.4894,180100.0
2007-11-16 13:40:00,23.22,23.3,23.22,23.28,162300.0,15.4827,15.536,15.4827,15.5227,162300.0
2007-11-16 13:50:00,23.27,23.31,23.19,23.22,308700.0,15.516,15.5427,15.4627,15.4827,308700.0
2007-11-16 14:00:00,23.22,23.23,23.1,23.12,241500.0,15.4827,15.4894,15.4027,15.416,241500.0
2007-11-16 14:10:00,23.11,23.18,23.05,23.08,272100.0,15.4094,15.456,15.3693,15.3893,272100.0
2007-11-16 14:20:00,23.07,23.14,23.01,23.12,300100.0,15.3827,15.4294,15.3427,15.416,300100.0
2007-11-16 14:30:00,23.11,23.19,23.0,23.01,352000.0,15.4094,15.4627,15.336,15.3427,352000.0
2007-11-16 14:40:00,23.0,23.08,23.0,23.04,339600.0,15.336,15.3893,15.336,15.3627,339600.0
2007-11-16 14:50:00,23.04,23.11,23.03,23.1,326100.0,15.3627,15.4094,15.356,15.4027,326100.0
2007-11-16 15:00:00,23.1,23.19,23.08,23.17,248300.0,15.4027,15.4627,15.3893,15.4494,248300.0
2007-11-16 15:10:00,23.16,23.22,23.11,23.15,242800.0,15.4427,15.4827,15.4094,15.436,242800.0
2007-11-16 15:20:00,23.14,23.22,23.13,23.19,295300.0,15.4294,15.4827,15.4227,15.4627,295300.0
2007-11-16 15:30:00,23.19,23.21,23.05,23.2,1367400.0,15.4627,15.476,15.3693,15.4694,1367400.0
2007-11-16 15:40:00,23.2,23.35,23.14,23.35,1255600.0,15.4694,15.5694,15.4294,15.5694,1255600.0
2007-11-16 15:50:00,23.35,23.46,23.33,23.34,1588600.0,15.5694,15.6427,15.556,15.5627,1588600.0
2007-11-19 09:30:00,23.24,23.3,23.01,23.24,532400.0,15.496,15.536,15.3427,15.496,532400.0
2007-11-19 09:40:00,23.24,23.24,22.97,23.0,892300.0,15.496,15.496,15.316,15.336,892300.0
2007-11-19 09:50:00,23.0,23.01,22.95,22.96,458500.0,15.336,15.3427,15.3027,15.3093,458500.0
2007-11-19 10:00:00,22.96,23.0,22.85,22.88,473300.0,15.3093,15.336,15.236,15.256,473300.0
2007-11-19 10:10:00,22.87,22.91,22.84,22.89,353700.0,15.2493,15.276,15.2293,15.2627,353700.0
2007-11-19 10:20:00,22.89,23.03,22.85,22.98,343500.0,15.2627,15.356,15.236,15.3227,343500.0
2007-11-19 10:30:00,22.98,22.99,22.86,22.87,221200.0,15.3227,15.3293,15.2427,15.2493,221200.0
2007-11-19 10:40:00,22.86,22.94,22.85,22.86,323000.0,15.2427,15.296,15.236,15.2427,323000.0
2007-11-19 10:50:00,22.86,22.86,22.72,22.76,365300.0,15.2427,15.2427,15.1493,15.176,365300.0
2007-11-19 11:00:00,22.76,22.8,22.67,22.68,250900.0,15.176,15.2026,15.116,15.1226,250900.0
2007-11-19 11:10:00,22.68,22.7,22.62,22.68,360600.0,15.1226,15.136,15.0826,15.1226,360600.0
2007-11-19 11:20:00,22.68,22.75,22.61,22.65,298000.0,15.1226,15.1693,15.076,15.1026,298000.0
2007-11-19 11:30:00,22.66,22.85,22.65,22.83,244700.0,15.1093,15.236,15.1026,15.2227,244700.0
2007-11-19 11:40:00,22.83,22.86,22.79,22.79,178500.0,15.2227,15.2427,15.196,15.196,178500.0
2007-11-19 11:50:00,22.78,22.82,22.75,22.8,314000.0,15.1893,15.216,15.1693,15.2026,314000.0
2007-11-19 12:00:00,22.8,22.84,22.78,22.83,320900.0,15.2026,15.2293,15.1893,15.2227,320900.0
2007-11-19 12:10:00,22.82,22.84,22.78,22.81,144600.0,15.216,15.2293,15.1893,15.2093,144600.0
2007-11-19 12:20:00,22.82,22.83,22.77,22.8,115400.0,15.216,15.2227,15.1826,15.2026,115400.0
2007-11-19 12:30:00,22.8,22.8,22.75,22.78,115900.0,15.2026,15.2026,15.1693,15.1893,115900.0
2007-11-19 12:40:00,22.78,22.81,22.69,22.78,172700.0,15.1893,15.2093,15.1293,15.1893,172700.0
2007-11-19 12:50:00,22.78,22.78,22.65,22.66,208100.0,15.1893,15.1893,15.1026,15.1093,208100.0
2007-11-19 13:00:00,22.67,22.72,22.6,22.61,188900.0,15.116,15.1493,15.0693,15.076,188900.0
2007-11-19 13:10:00,22.61,22.64,22.56,22.62,293900.0,15.076,15.096,15.0426,15.0826,293900.0
2007-11-19 13:20:00,22.61,22.67,22.6,22.65,202900.0,15.076,15.116,15.0693,15.1026,202900.0
2007-11-19 13:30:00,22.66,22.67,22.61,22.65,149100.0,15.1093,15.116,15.076,15.1026,149100.0
2007-11-19 13:40:00,22.65,22.68,22.6,22.62,233300.0,15.1026,15.1226,15.0693,15.0826,233300.0
2007-11-19 13:50:00,22.63,22.66,22.51,22.53,280200.0,15.0893,15.1093,15.0093,15.0226,280200.0
2007-11-19 14:00:00,22.53,22.64,22.51,22.64,265800.0,15.0226,15.096,15.0093,15.096,265800.0
2007-11-19 14:10:00,22.64,22.71,22.63,22.71,311700.0,15.096,15.1426,15.0893,15.1426,311700.0
2007-11-19 14:20:00,22.71,22.75,22.65,22.73,350000.0,15.1426,15.1693,15.1026,15.156,350000.0
2007-11-19 14:30:00,22.73,22.75,22.66,22.74,170500.0,15.156,15.1693,15.1093,15.1626,170500.0
2007-11-19 14:40:00,22.73,22.85,22.72,22.77,253800.0,15.156,15.236,15.1493,15.1826,253800.0
2007-11-19 14:50:00,22.76,22.79,22.68,22.73,212700.0,15.176,15.196,15.1226,15.156,212700.0
2007-11-19 15:00:00,22.72,22.76,22.62,22.72,304000.0,15.1493,15.176,15.0826,15.1493,304000.0
2007-11-19 15:10:00,22.71,22.73,22.59,22.65,328500.0,15.1426,15.156,15.0626,15.1026,328500.0
2007-11-19 15:20:00,22.65,22.75,22.63,22.73,375000.0,15.1026,15.1693,15.0893,15.156,375000.0
2007-11-19 15:30:00,22.74,22.77,22.64,22.67,418200.0,15.1626,15.1826,15.096,15.116,418200.0
2007-11-19 15:40:00,22.66,22.69,22.61,22.68,459800.0,15.1093,15.1293,15.076,15.1226,459800.0
2007-11-19 15:50:00,22.68,22.79,22.64,22.72,886900.0,15.1226,15.196,15.096,15.1493,886900.0
2007-11-20 09:30:00,22.93,23.04,22.8,22.98,446400.0,15.2893,15.3627,15.2026,15.3227,446400.0
2007-11-20 09:40:00,22.99,23.01,22.85,22.94,289200.0,15.3293,15.3427,15.236,15.296,289200.0
2007-11-20 09:50:00,22.94,23.04,22.88,23.04,263900.0,15.296,15.3627,15.256,15.3627,263900.0
2007-11-20 10:00:00,23.03,23.07,22.96,23.07,477200.0,15.356,15.3827,15.3093,15.3827,477200.0
2007-11-20 10:10:00,23.07,23.07,22.95,22.99,290300.0,15.3827,15.3827,15.3027,15.3293,290300.0
2007-11-20 10:20:00,22.99,23.01,22.97,22.99,193900.0,15.3293,15.3427,15.316,15.3293,193900.0
2007-11-20 10:30:00,22.99,23.0,22.96,22.96,199300.0,15.3293,15.336,15.3093,15.3093,199300.0
2007-11-20 10:40:00,22.97,23.0,22.96,23.0,314300.0,15.316,15.336,15.3093,15.336,314300.0
2007-11-20 10:50:00,23.0,23.0,22.96,22.98,167500.0,15.336,15.336,15.3093,15.3227,167500.0
2007-11-20 11:00:00,22.97,22.99,22.93,22.98,145600.0,15.316,15.3293,15.2893,15.3227,145600.0
2007-11-20 11:10:00,22.98,23.0,22.93,22.97,195100.0,15.3227,15.336,15.2893,15.316,195100.0
2007-11-20 11:20:00,22.96,22.99,22.92,22.99,145600.0,15.3093,15.3293,15.2827,15.3293,145600.0
2007-11-20 11:30:00,22.99,22.99,22.94,22.95,139300.0,15.3293,15.3293,15.296,15.3027,139300.0
2007-11-20 11:40:00,22.96,22.96,22.89,22.91,167000.0,15.3093,15.3093,15.2627,15.276,167000.0
2007-11-20 11:50:00,22.9,22.95,22.86,22.86,290400.0,15.2693,15.3027,15.2427,15.2427,290400.0
2007-11-20 12:00:00,22.86,22.86,22.74,22.74,244600.0,15.2427,15.2427,15.1626,15.1626,244600.0
2007-11-20 12:10:00,22.75,22.75,22.6,22.6,233600.0,15.1693,15.1693,15.0693,15.0693,233600.0
2007-11-20 12:20:00,22.61,22.69,22.6,22.63,175500.0,15.076,15.1293,15.0693,15.0893,175500.0
2007-11-20 12:30:00,22.63,22.64,22.51,22.55,220900.0,15.0893,15.096,15.0093,15.036,220900.0
2007-11-20 12:40:00,22.54,22.55,22.44,22.52,251200.0,15.0293,15.036,14.9626,15.0159,251200.0
2007-11-20 12:50:00,22.53,22.59,22.49,22.51,152500.0,15.0226,15.0626,14.9959,15.0093,152500.0
2007-11-20 13:00:00,22.51,22.51,22.29,22.32,309400.0,15.0093,15.0093,14.8626,14.8826,309400.0
2007-11-20 13:10:00,22.31,22.32,22.2,22.29,436200.0,14.8759,14.8826,14.8026,14.8626,436200.0
2007-11-20 13:20:00,22.3,22.38,22.14,22.15,720300.0,14.8693,14.9226,14.7626,14.7692,720300.0
2007-11-20 13:30:00,22.15,22.3,22.14,22.29,278400.0,14.7692,14.8693,14.7626,14.8626,278400.0
2007-11-20 13:40:00,22.3,22.43,22.29,22.43,230100.0,14.8693,14.9559,14.8626,14.9559,230100.0
2007-11-20 13:50:00,22.43,22.43,22.34,22.39,220300.0,14.9559,14.9559,14.8959,14.9293,220300.0
2007-11-20 14:00:00,22.39,22.42,22.15,22.18,566100.0,14.9293,14.9493,14.7692,14.7892,566100.0
2007-11-20 14:10:00,22.18,22.3,22.14,22.29,399300.0,14.7892,14.8693,14.7626,14.8626,399300.0
2007-11-20 14:20:00,22.29,22.33,22.05,22.07,420100.0,14.8626,14.8893,14.7026,14.7159,420100.0
2007-11-20 14:30:00,22.07,22.16,22.02,22.1,650400.0,14.7159,14.7759,14.6826,14.7359,650400.0
2007-11-20 14:40:00,22.09,22.1,22.03,22.06,733900.0,14.7292,14.7359,14.6892,14.7092,733900.0
2007-11-20 14:50:00,22.07,22.07,21.94,21.98,594800.0,14.7159,14.7159,14.6292,14.6559,594800.0
2007-11-20 15:00:00,21.98,22.04,21.93,21.95,335500.0,14.6559,14.6959,14.6225,14.6359,335500.0
2007-11-20 15:10:00,21.96,22.06,21.86,21.87,433400.0,14.6426,14.7092,14.5759,14.5825,433400.0
2007-11-20 15:20:00,21.86,22.18,21.86,22.14,500800.0,14.5759,14.7892,14.5759,14.7626,500800.0
2007-11-20 15:30:00,22.14,22.39,22.13,22.35,723400.0,14.7626,14.9293,14.7559,14.9026,723400.0
2007-11-20 15:40:00,22.35,22.48,22.28,22.38,678400.0,14.9026,14.9893,14.8559,14.9226,678400.0
2007-11-20 15:50:00,22.38,22.46,22.35,22.45,583100.0,14.9226,14.9759,14.9026,14.9693,583100.0
2007-11-21 09:30:00,21.98,22.02,21.91,21.93,402900.0,14.6559,14.6826,14.6092,14.6225,402900.0
2007-11-21 09:40:00,21.93,21.97,21.84,21.93,428400.0,14.6225,14.6492,14.5625,14.6225,428400.0
2007-11-21 09:50:00,21.93,22.05,21.86,22.0,427600.0,14.6225,14.7026,14.5759,14.6692,427600.0
2007-11-21 10:00:00,22.0,22.08,21.9,21.96,305000.0,14.6692,14.7226,14.6025,14.6426,305000.0
2007-11-21 10:10:00,21.96,22.2,21.94,22.16,427200.0,14.6426,14.8026,14.6292,14.7759,427200.0
2007-11-21 10:20:00,22.16,22.16,22.01,22.05,180300.0,14.7759,14.7759,14.6759,14.7026,180300.0
2007-11-21 10:30:00,22.06,22.06,21.9,21.97,340400.0,14.7092,14.7092,14.6025,14.6492,340400.0
2007-11-21 10:40:00,21.96,22.0,21.86,21.86,243500.0,14.6426,14.6692,14.5759,14.5759,243500.0
2007-11-21 10:50:00,21.86,21.87,21.74,21.77,287700.0,14.5759,14.5825,14.4959,14.5159,287700.0
2007-11-21 11:00:00,21.77,21.78,21.68,21.74,327200.0,14.5159,14.5225,14.4559,14.4959,327200.0
2007-11-21 11:10:00,21.7,21.83,21.7,21.75,302300.0,14.4692,14.5559,14.4692,14.5025,302300.0
2007-11-21 11:20:00,21.76,21.76,21.61,21.7,426700.0,14.5092,14.5092,14.4092,14.4692,426700.0
2007-11-21 11:30:00,21.7,21.77,21.67,21.77,284100.0,14.4692,14.5159,14.4492,14.5159,284100.0
2007-11-21 11:40:00,21.77,21.9,21.77,21.83,142400.0,14.5159,14.6025,14.5159,14.5559,142400.0
2007-11-21 11:50:00,21.84,21.93,21.83,21.92,121800.0,14.5625,14.6225,14.5559,14.6159,121800.0
2007-11-21 12:00:00,21.92,22.02,21.88,22.01,318100.0,14.6159,14.6826,14.5892,14.6759,318100.0
2007-11-21 12:10:00,22.01,22.09,22.0,22.01,279000.0,14.6759,14.7292,14.6692,14.6759,279000.0
2007-11-21 12:20:00,22.02,22.1,22.0,22.05,146500.0,14.6826,14.7359,14.6692,14.7026,146500.0
2007-11-21 12:30:00,22.05,22.15,21.98,22.14,204600.0,14.7026,14.7692,14.6559,14.7626,204600.0
2007-11-21 12:40:00,22.14,22.2,22.11,22.17,156700.0,14.7626,14.8026,14.7426,14.7826,156700.0
2007-11-21 12:50:00,22.17,22.23,22.11,22.18,137500.0,14.7826,14.8226,14.7426,14.7892,137500.0
2007-11-21 13:00:00,22.18,22.27,22.14,22.15,214900.0,14.7892,14.8493,14.7626,14.7692,214900.0
2007-11-21 13:10:00,22.16,22.2,22.05,22.11,175700.0,14.7759,14.8026,14.7026,14.7426,175700.0
2007-11-21 13:20:00,22.1,22.17,22.0,22.05,142300.0,14.7359,14.7826,14.6692,14.7026,142300.0
2007-11-21 13:30:00,22.05,22.09,22.04,22.05,86000.0,14.7026,14.7292,14.6959,14.7026,86000.0
2007-11-21 13:40:00,22.05,22.07,22.01,22.07,98500.0,14.7026,14.7159,14.6759,14.7159,98500.0
2007-11-21 13:50:00,22.07,22.16,22.04,22.12,113500.0,14.7159,14.7759,14.6959,14.7492,113500.0
2007-11-21 14:00:00,22.11,22.18,22.09,22.17,102400.0,14.7426,14.7892,14.7292,14.7826,102400.0
2007-11-21 14:10:00,22.17,22.21,22.12,22.2,184700.0,14.7826,14.8092,14.7492,14.8026,184700.0
2007-11-21 14:20:00,22.2,22.31,22.2,22.27,242000.0,14.8026,14.8759,14.8026,14.8493,242000.0
2007-11-21 14:30:00,22.27,22.39,22.26,22.33,216600.0,14.8493,14.9293,14.8426,14.8893,216600.0
2007-11-21 14:40:00,22.32,22.43,22.27,22.38,140800.0,14.8826,14.9559,14.8493,14.9226,140800.0
2007-11-21 14:50:00,22.39,22.56,22.34,22.56,360500.0,14.9293,15.0426,14.8959,15.0426,360500.0
2007-11-21 15:00:00,22.55,22.58,22.43,22.43,338100.0,15.036,15.056,14.9559,14.9559,338100.0
2007-11-21 15:10:00,22.43,22.43,22.2,22.2,448100.0,14.9559,14.9559,14.8026,14.8026,448100.0
2007-11-21 15:20:00,22.21,22.33,22.19,22.28,332200.0,14.8092,14.8893,14.7959,14.8559,332200.0
2007-11-21 15:30:00,22.27,22.37,22.27,22.37,442800.0,14.8493,14.9159,14.8493,14.9159,442800.0
2007-11-21 15:40:00,22.37,22.44,22.32,22.43,566700.0,14.9159,14.9626,14.8826,14.9559,566700.0
2007-11-21 15:50:00,22.43,22.44,22.16,22.18,753900.0,14.9559,14.9626,14.7759,14.7892,753900.0
2007-11-23 09:30:00,22.39,22.62,22.3,22.36,443000.0,14.9293,15.0826,14.8693,14.9093,443000.0
2007-11-23 09:40:00,22.36,22.42,22.3,22.37,340500.0,14.9093,14.9493,14.8693,14.9159,340500.0
2007-11-23 09:50:00,22.37,22.55,22.35,22.51,226200.0,14.9159,15.036,14.9026,15.0093,226200.0
2007-11-23 10:00:00,22.51,22.62,22.51,22.56,216500.0,15.0093,15.0826,15.0093,15.0426,216500.0
2007-11-23 10:10:00,22.55,22.56,22.51,22.56,123000.0,15.036,15.0426,15.0093,15.0426,123000.0
2007-11-23 10:20:00,22.57,22.75,22.57,22.63,268000.0,15.0493,15.1693,15.0493,15.0893,268000.0
2007-11-23 10:30:00,22.63,22.8,22.61,22.8,308500.0,15.0893,15.2026,15.076,15.2026,308500.0
2007-11-23 10:40:00,22.8,22.8,22.74,22.79,257900.0,15.2026,15.2026,15.1626,15.196,257900.0
2007-11-23 10:50:00,22.79,22.84,22.78,22.83,191200.0,15.196,15.2293,15.1893,15.2227,191200.0
2007-11-23 11:00:00,22.83,22.85,22.77,22.78,204100.0,15.2227,15.236,15.1826,15.1893,204100.0
2007-11-23 11:10:00,22.77,22.82,22.77,22.82,159600.0,15.1826,15.216,15.1826,15.216,159600.0
2007-11-23 11:20:00,22.81,22.9,22.81,22.89,386500.0,15.2093,15.2693,15.2093,15.2627,386500.0
2007-11-23 11:30:00,22.88,22.92,22.87,22.92,239900.0,15.256,15.2827,15.2493,15.2827,239900.0
2007-11-23 11:40:00,22.92,23.01,22.92,23.0,322100.0,15.2827,15.3427,15.2827,15.336,322100.0
2007-11-23 11:50:00,22.99,23.0,22.95,22.95,253700.0,15.3293,15.336,15.3027,15.3027,253700.0
2007-11-23 12:00:00,22.96,22.99,22.95,22.98,211500.0,15.3093,15.3293,15.3027,15.3227,211500.0
2007-11-23 12:10:00,22.97,23.02,22.97,23.0,357200.0,15.316,15.3493,15.316,15.336,357200.0
2007-11-23 12:20:00,23.01,23.07,23.0,23.05,157300.0,15.3427,15.3827,15.336,15.3693,157300.0
2007-11-23 12:30:00,23.04,23.06,22.97,22.98,317000.0,15.3627,15.376,15.316,15.3227,317000.0
2007-11-23 12:40:00,22.97,23.02,22.97,23.0,391000.0,15.316,15.3493,15.316,15.336,391000.0
2007-11-23 12:50:00,23.01,23.03,22.93,23.02,906400.0,15.3427,15.356,15.2893,15.3493,906400.0
2007-11-26 09:30:00,23.55,23.55,23.3,23.42,722100.0,15.7027,15.7027,15.536,15.6161,722100.0
2007-11-26 09:40:00,23.43,23.61,23.39,23.53,730400.0,15.6227,15.7427,15.5961,15.6894,730400.0
2007-11-26 09:50:00,23.53,23.66,23.36,23.61,481300.0,15.6894,15.7761,15.576,15.7427,481300.0
2007-11-26 10:00:00,23.62,23.64,23.52,23.53,360600.0,15.7494,15.7627,15.6827,15.6894,360600.0
2007-11-26 10:10:00,23.54,23.61,23.51,23.51,326600.0,15.6961,15.7427,15.6761,15.6761,326600.0
2007-11-26 10:20:00,23.51,23.51,23.3,23.4,570400.0,15.6761,15.6761,15.536,15.6027,570400.0
2007-11-26 10:30:00,23.4,23.46,23.36,23.38,240400.0,15.6027,15.6427,15.576,15.5894,240400.0
2007-11-26 10:40:00,23.38,23.55,23.2,23.23,409500.0,15.5894,15.7027,15.4694,15.4894,409500.0
2007-11-26 10:50:00,23.23,23.34,23.2,23.23,230300.0,15.4894,15.5627,15.4694,15.4894,230300.0
2007-11-26 11:00:00,23.23,23.4,23.23,23.34,186300.0,15.4894,15.6027,15.4894,15.5627,186300.0
2007-11-26 11:10:00,23.34,23.34,23.25,23.27,246300.0,15.5627,15.5627,15.5027,15.516,246300.0
2007-11-26 11:20:00,23.27,23.32,23.25,23.29,192000.0,15.516,15.5494,15.5027,15.5294,192000.0
2007-11-26 11:30:00,23.28,23.29,23.2,23.24,371600.0,15.5227,15.5294,15.4694,15.496,371600.0
2007-11-26 11:40:00,23.24,23.26,23.17,23.21,313400.0,15.496,15.5094,15.4494,15.476,313400.0
2007-11-26 11:50:00,23.21,23.25,23.2,23.21,122100.0,15.476,15.5027,15.4694,15.476,122100.0
2007-11-26 12:00:00,23.2,23.27,23.2,23.27,279100.0,15.4694,15.516,15.4694,15.516,279100.0
2007-11-26 12:10:00,23.26,23.3,23.23,23.23,161900.0,15.5094,15.536,15.4894,15.4894,161900.0
2007-11-26 12:20:00,23.23,23.32,23.22,23.3,304100.0,15.4894,15.5494,15.4827,15.536,304100.0
2007-11-26 12:30:00,23.3,23.37,23.21,23.34,300800.0,15.536,15.5827,15.476,15.5627,300800.0
2007-11-26 12:40:00,23.35,23.44,23.25,23.4,208900.0,15.5694,15.6294,15.5027,15.6027,208900.0
2007-11-26 12:50:00,23.39,23.45,23.34,23.44,96400.0,15.5961,15.6361,15.5627,15.6294,96400.0
2007-11-26 13:00:00,23.43,23.46,23.41,23.42,110800.0,15.6227,15.6427,15.6094,15.6161,110800.0
2007-11-26 13:10:00,23.42,23.45,23.35,23.39,208100.0,15.6161,15.6361,15.5694,15.5961,208100.0
2007-11-26 13:20:00,23.38,23.4,23.34,23.36,118300.0,15.5894,15.6027,15.5627,15.576,118300.0
2007-11-26 13:30:00,23.35,23.47,23.33,23.46,162300.0,15.5694,15.6494,15.556,15.6427,162300.0
2007-11-26 13:40:00,23.46,23.47,23.32,23.37,193000.0,15.6427,15.6494,15.5494,15.5827,193000.0
2007-11-26 13:50:00,23.37,23.42,23.3,23.35,205800.0,15.5827,15.6161,15.536,15.5694,205800.0
2007-11-26 14:00:00,23.35,23.41,23.3,23.35,249300.0,15.5694,15.6094,15.536,15.5694,249300.0
2007-11-26 14:10:00,23.34,23.36,23.3,23.35,165100.0,15.5627,15.576,15.536,15.5694,165100.0
2007-11-26 14:20:00,23.36,23.37,23.33,23.34,160300.0,15.576,15.5827,15.556,15.5627,160300.0
2007-11-26 14:30:00,23.35,23.37,23.3,23.3,178800.0,15.5694,15.5827,15.536,15.536,178800.0
2007-11-26 14:40:00,23.3,23.33,23.24,23.29,304500.0,15.536,15.556,15.496,15.5294,304500.0
2007-11-26 14:50:00,23.3,23.38,23.25,23.26,223100.0,15.536,15.5894,15.5027,15.5094,223100.0
2007-11-26 15:00:00,23.26,23.27,23.17,23.18,314900.0,15.5094,15.516,15.4494,15.456,314900.0
2007-11-26 15:10:00,23.19,23.25,23.15,23.2,286600.0,15.4627,15.5027,15.436,15.4694,286600.0
2007-11-26 15:20:00,23.2,23.22,23.1,23.13,338500.0,15.4694,15.4827,15.4027,15.4227,338500.0
2007-11-26 15:30:00,23.14,23.18,23.05,23.07,311500.0,15.4294,15.456,15.3693,15.3827,311500.0
2007-11-26 15:40:00,23.07,23.12,23.01,23.01,727700.0,15.3827,15.416,15.3427,15.3427,727700.0
2007-11-26 15:50:00,23.01,23.02,22.9,22.91,936500.0,15.3427,15.3493,15.2693,15.276,936500.0
2007-11-27 09:30:00,23.3,23.44,23.17,23.36,499500.0,15.536,15.6294,15.4494,15.576,499500.0
2007-11-27 09:40:00,23.36,23.63,23.34,23.58,501300.0,15.576,15.7561,15.5627,15.7227,501300.0
2007-11-27 09:50:00,23.59,23.59,23.34,23.41,569400.0,15.7294,15.7294,15.5627,15.6094,569400.0
2007-11-27 10:00:00,23.41,23.45,23.24,23.31,540300.0,15.6094,15.6361,15.496,15.5427,540300.0
2007-11-27 10:10:00,23.32,23.34,23.16,23.18,292600.0,15.5494,15.5627,15.4427,15.456,292600.0
2007-11-27 10:20:00,23.17,23.37,23.17,23.37,363800.0,15.4494,15.5827,15.4494,15.5827,363800.0
2007-11-27 10:30:00,23.37,23.49,23.37,23.47,229200.0,15.5827,15.6627,15.5827,15.6494,229200.0
2007-11-27 10:40:00,23.46,23.52,23.43,23.5,222900.0,15.6427,15.6827,15.6227,15.6694,222900.0
2007-11-27 10:50:00,23.5,23.57,23.48,23.5,194600.0,15.6694,15.7161,15.6561,15.6694,194600.0
2007-11-27 11:00:00,23.5,23.52,23.36,23.37,200400.0,15.6694,15.6827,15.576,15.5827,200400.0
2007-11-27 11:10:00,23.36,23.44,23.32,23.43,220700.0,15.576,15.6294,15.5494,15.6227,220700.0
2007-11-27 11:20:00,23.44,23.5,23.43,23.49,149900.0,15.6294,15.6694,15.6227,15.6627,149900.0
2007-11-27 11:30:00,23.49,23.55,23.48,23.52,356100.0,15.6627,15.7027,15.6561,15.6827,356100.0
2007-11-27 11:40:00,23.53,23.6,23.49,23.6,398300.0,15.6894,15.7361,15.6627,15.7361,398300.0
2007-11-27 11:50:00,23.59,23.59,23.49,23.58,144400.0,15.7294,15.7294,15.6627,15.7227,144400.0
2007-11-27 12:00:00,23.57,23.59,23.52,23.55,147500.0,15.7161,15.7294,15.6827,15.7027,147500.0
2007-11-27 12:10:00,23.55,23.57,23.5,23.52,162400.0,15.7027,15.7161,15.6694,15.6827,162400.0
2007-11-27 12:20:00,23.52,23.53,23.47,23.52,196700.0,15.6827,15.6894,15.6494,15.6827,196700.0
2007-11-27 12:30:00,23.52,23.65,23.52,23.64,185200.0,15.6827,15.7694,15.6827,15.7627,185200.0
2007-11-27 12:40:00,23.65,23.71,23.64,23.69,249000.0,15.7694,15.8094,15.7627,15.7961,249000.0
2007-11-27 12:50:00,23.69,23.72,23.65,23.66,170300.0,15.7961,15.8161,15.7694,15.7761,170300.0
2007-11-27 13:00:00,23.66,23.71,23.65,23.67,209300.0,15.7761,15.8094,15.7694,15.7828,209300.0
2007-11-27 13:10:00,23.66,23.7,23.65,23.66,526300.0,15.7761,15.8028,15.7694,15.7761,526300.0
2007-11-27 13:20:00,23.66,23.68,23.64,23.67,549400.0,15.7761,15.7894,15.7627,15.7828,549400.0
2007-11-27 13:30:00,23.67,23.72,23.63,23.72,343500.0,15.7828,15.8161,15.7561,15.8161,343500.0
2007-11-27 13:40:00,23.72,23.72,23.67,23.69,433900.0,15.8161,15.8161,15.7828,15.7961,433900.0
2007-11-27 13:50:00,23.69,23.7,23.55,23.63,296200.0,15.7961,15.8028,15.7027,15.7561,296200.0
2007-11-27 14:00:00,23.64,23.64,23.5,23.54,299700.0,15.7627,15.7627,15.6694,15.6961,299700.0
2007-11-27 14:10:00,23.54,23.69,23.53,23.68,440400.0,15.6961,15.7961,15.6894,15.7894,440400.0
2007-11-27 14:20:00,23.68,23.69,23.62,23.63,228900.0,15.7894,15.7961,15.7494,15.7561,228900.0
2007-11-27 14:30:00,23.63,23.66,23.45,23.52,402400.0,15.7561,15.7761,15.6361,15.6827,402400.0
2007-11-27 14:40:00,23.52,23.61,23.43,23.58,532200.0,15.6827,15.7427,15.6227,15.7227,532200.0
2007-11-27 14:50:00,23.57,23.64,23.52,23.61,363600.0,15.7161,15.7627,15.6827,15.7427,363600.0
2007-11-27 15:00:00,23.61,23.64,23.52,23.6,536700.0,15.7427,15.7627,15.6827,15.7361,536700.0
2007-11-27 15:10:00,23.6,23.68,23.57,23.67,402700.0,15.7361,15.7894,15.7161,15.7828,402700.0
2007-11-27 15:20:00,23.66,23.71,23.55,23.64,422200.0,15.7761,15.8094,15.7027,15.7627,422200.0
2007-11-27 15:30:00,23.64,23.74,23.6,23.71,618400.0,15.7627,15.8294,15.7361,15.8094,618400.0
2007-11-27 15:40:00,23.71,23.74,23.68,23.74,611900.0,15.8094,15.8294,15.7894,15.8294,611900.0
2007-11-27 15:50:00,23.73,23.76,23.71,23.75,1035200.0,15.8228,15.8428,15.8094,15.8361,1035200.0
2007-11-28 09:30:00,24.1,24.1,23.85,23.87,749200.0,16.0695,16.0695,15.9028,15.9161,749200.0
2007-11-28 09:40:00,23.87,24.06,23.86,24.05,571700.0,15.9161,16.0428,15.9094,16.0361,571700.0
2007-11-28 09:50:00,24.05,24.13,24.01,24.11,418200.0,16.0361,16.0895,16.0095,16.0761,418200.0
2007-11-28 10:00:00,24.11,24.12,24.0,24.01,390800.0,16.0761,16.0828,16.0028,16.0095,390800.0
2007-11-28 10:10:00,24.01,24.05,23.98,24.02,534900.0,16.0095,16.0361,15.9895,16.0161,534900.0
2007-11-28 10:20:00,24.02,24.11,24.01,24.1,399200.0,16.0161,16.0761,16.0095,16.0695,399200.0
2007-11-28 10:30:00,24.1,24.24,24.06,24.21,400000.0,16.0695,16.1628,16.0428,16.1428,400000.0
2007-11-28 10:40:00,24.21,24.27,24.21,24.22,264400.0,16.1428,16.1828,16.1428,16.1495,264400.0
2007-11-28 10:50:00,24.23,24.29,24.21,24.28,246800.0,16.1561,16.1962,16.1428,16.1895,246800.0
2007-11-28 11:00:00,24.28,24.3,24.22,24.22,273400.0,16.1895,16.2028,16.1495,16.1495,273400.0
2007-11-28 11:10:00,24.22,24.27,24.16,24.26,279300.0,16.1495,16.1828,16.1095,16.1762,279300.0
2007-11-28 11:20:00,24.26,24.27,24.2,24.24,313500.0,16.1762,16.1828,16.1361,16.1628,313500.0
2007-11-28 11:30:00,24.23,24.3,24.23,24.25,234100.0,16.1561,16.2028,16.1561,16.1695,234100.0
2007-11-28 11:40:00,24.24,24.31,24.23,24.24,277800.0,16.1628,16.2095,16.1561,16.1628,277800.0
2007-11-28 11:50:00,24.24,24.3,24.2,24.27,241100.0,16.1628,16.2028,16.1361,16.1828,241100.0
2007-11-28 12:00:00,24.27,24.4,24.23,24.37,417800.0,16.1828,16.2695,16.1561,16.2495,417800.0
2007-11-28 12:10:00,24.38,24.43,24.37,24.42,246600.0,16.2562,16.2895,16.2495,16.2828,246600.0
2007-11-28 12:20:00,24.42,24.47,24.41,24.43,237200.0,16.2828,16.3162,16.2762,16.2895,237200.0
2007-11-28 12:30:00,24.43,24.48,24.4,24.46,427700.0,16.2895,16.3228,16.2695,16.3095,427700.0
2007-11-28 12:40:00,24.46,24.48,24.43,24.44,225400.0,16.3095,16.3228,16.2895,16.2962,225400.0
2007-11-28 12:50:00,24.43,24.46,24.35,24.4,798300.0,16.2895,16.3095,16.2362,16.2695,798300.0
2007-11-28 13:00:00,24.4,24.45,24.4,24.43,252600.0,16.2695,16.3028,16.2695,16.2895,252600.0
2007-11-28 13:10:00,24.43,24.49,24.38,24.48,247100.0,16.2895,16.3295,16.2562,16.3228,247100.0
2007-11-28 13:20:00,24.48,24.49,24.42,24.47,497700.0,16.3228,16.3295,16.2828,16.3162,497700.0
2007-11-28 13:30:00,24.47,24.5,24.46,24.47,1144000.0,16.3162,16.3362,16.3095,16.3162,1144000.0
2007-11-28 13:40:00,24.48,24.49,24.43,24.44,868400.0,16.3228,16.3295,16.2895,16.2962,868400.0
2007-11-28 13:50:00,24.45,24.46,24.36,24.43,315900.0,16.3028,16.3095,16.2428,16.2895,315900.0
2007-11-28 14:00:00,24.43,24.45,24.37,24.44,298600.0,16.2895,16.3028,16.2495,16.2962,298600.0
2007-11-28 14:10:00,24.44,24.5,24.43,24.47,252500.0,16.2962,16.3362,16.2895,16.3162,252500.0
2007-11-28 14:20:00,24.47,24.48,24.33,24.34,288400.0,16.3162,16.3228,16.2228,16.2295,288400.0
2007-11-28 14:30:00,24.35,24.39,24.27,24.27,288300.0,16.2362,16.2628,16.1828,16.1828,288300.0
2007-11-28 14:40:00,24.27,24.3,24.21,24.23,316300.0,16.1828,16.2028,16.1428,16.1561,316300.0
2007-11-28 14:50:00,24.23,24.29,24.18,24.25,300800.0,16.1561,16.1962,16.1228,16.1695,300800.0
2007-11-28 15:00:00,24.24,24.26,24.21,24.24,386500.0,16.1628,16.1762,16.1428,16.1628,386500.0
2007-11-28 15:10:00,24.25,24.27,24.18,24.24,354500.0,16.1695,16.1828,16.1228,16.1628,354500.0
2007-11-28 15:20:00,24.24,24.3,24.24,24.25,624000.0,16.1628,16.2028,16.1628,16.1695,624000.0
2007-11-28 15:30:00,24.25,24.28,24.18,24.25,581600.0,16.1695,16.1895,16.1228,16.1695,581600.0
2007-11-28 15:40:00,24.25,24.27,23.98,24.01,1079000.0,16.1695,16.1828,15.9895,16.0095,1079000.0
2007-11-28 15:50:00,24.02,24.1,23.99,24.08,1397800.0,16.0161,16.0695,15.9961,16.0561,1397800.0
2007-11-29 09:30:00,24.0,24.12,23.95,24.11,310800.0,16.0028,16.0828,15.9694,16.0761,310800.0
2007-11-29 09:40:00,24.12,24.15,23.99,24.01,361900.0,16.0828,16.1028,15.9961,16.0095,361900.0
2007-11-29 09:50:00,24.01,24.25,24.0,24.25,322600.0,16.0095,16.1695,16.0028,16.1695,322600.0
2007-11-29 10:00:00,24.25,24.3,24.01,24.07,458300.0,16.1695,16.2028,16.0095,16.0495,458300.0
2007-11-29 10:10:00,24.08,24.26,24.07,24.25,348600.0,16.0561,16.1762,16.0495,16.1695,348600.0
2007-11-29 10:20:00,24.24,24.34,24.18,24.24,444700.0,16.1628,16.2295,16.1228,16.1628,444700.0
2007-11-29 10:30:00,24.25,24.25,24.15,24.23,279500.0,16.1695,16.1695,16.1028,16.1561,279500.0
2007-11-29 10:40:00,24.23,24.24,24.1,24.11,161800.0,16.1561,16.1628,16.0695,16.0761,161800.0
2007-11-29 10:50:00,24.11,24.17,24.07,24.15,163100.0,16.0761,16.1161,16.0495,16.1028,163100.0
2007-11-29 11:00:00,24.15,24.25,24.13,24.23,122000.0,16.1028,16.1695,16.0895,16.1561,122000.0
2007-11-29 11:10:00,24.23,24.36,24.21,24.34,211900.0,16.1561,16.2428,16.1428,16.2295,211900.0
2007-11-29 11:20:00,24.34,24.45,24.26,24.44,264600.0,16.2295,16.3028,16.1762,16.2962,264600.0
2007-11-29 11:30:00,24.45,24.5,24.32,24.4,520900.0,16.3028,16.3362,16.2162,16.2695,520900.0
2007-11-29 11:40:00,24.39,24.49,24.37,24.47,267000.0,16.2628,16.3295,16.2495,16.3162,267000.0
2007-11-29 11:50:00,24.47,24.48,24.41,24.41,163400.0,16.3162,16.3228,16.2762,16.2762,163400.0
2007-11-29 12:00:00,24.41,24.46,24.39,24.44,178800.0,16.2762,16.3095,16.2628,16.2962,178800.0
2007-11-29 12:10:00,24.44,24.44,24.34,24.35,231100.0,16.2962,16.2962,16.2295,16.2362,231100.0
2007-11-29 12:20:00,24.36,24.36,24.33,24.35,111300.0,16.2428,16.2428,16.2228,16.2362,111300.0
2007-11-29 12:30:00,24.35,24.37,24.22,24.36,169400.0,16.2362,16.2495,16.1495,16.2428,169400.0
2007-11-29 12:40:00,24.36,24.38,24.3,24.3,197000.0,16.2428,16.2562,16.2028,16.2028,197000.0
2007-11-29 12:50:00,24.31,24.33,24.26,24.28,177300.0,16.2095,16.2228,16.1762,16.1895,177300.0
2007-11-29 13:00:00,24.29,24.31,24.2,24.3,153900.0,16.1962,16.2095,16.1361,16.2028,153900.0
2007-11-29 13:10:00,24.29,24.33,24.26,24.27,122100.0,16.1962,16.2228,16.1762,16.1828,122100.0
2007-11-29 13:20:00,24.27,24.28,24.18,24.2,235300.0,16.1828,16.1895,16.1228,16.1361,235300.0
2007-11-29 13:30:00,24.21,24.32,24.2,24.25,204800.0,16.1428,16.2162,16.1361,16.1695,204800.0
2007-11-29 13:40:00,24.24,24.25,24.09,24.21,259100.0,16.1628,16.1695,16.0628,16.1428,259100.0
2007-11-29 13:50:00,24.21,24.29,24.2,24.25,142100.0,16.1428,16.1962,16.1361,16.1695,142100.0
2007-11-29 14:00:00,24.25,24.35,24.19,24.35,266200.0,16.1695,16.2362,16.1295,16.2362,266200.0
2007-11-29 14:10:00,24.35,24.41,24.3,24.34,315900.0,16.2362,16.2762,16.2028,16.2295,315900.0
2007-11-29 14:20:00,24.35,24.35,24.25,24.34,173300.0,16.2362,16.2362,16.1695,16.2295,173300.0
2007-11-29 14:30:00,24.34,24.34,24.27,24.3,220200.0,16.2295,16.2295,16.1828,16.2028,220200.0
2007-11-29 14:40:00,24.3,24.35,24.3,24.32,140000.0,16.2028,16.2362,16.2028,16.2162,140000.0
2007-11-29 14:50:00,24.32,24.37,24.32,24.36,160000.0,16.2162,16.2495,16.2162,16.2428,160000.0
2007-11-29 15:00:00,24.37,24.43,24.35,24.42,176100.0,16.2495,16.2895,16.2362,16.2828,176100.0
2007-11-29 15:10:00,24.42,24.45,24.36,24.42,204300.0,16.2828,16.3028,16.2428,16.2828,204300.0
2007-11-29 15:20:00,24.43,24.44,24.37,24.42,215400.0,16.2895,16.2962,16.2495,16.2828,215400.0
2007-11-29 15:30:00,24.42,24.44,24.36,24.38,209700.0,16.2828,16.2962,16.2428,16.2562,209700.0
2007-11-29 15:40:00,24.37,24.39,24.27,24.37,527900.0,16.2495,16.2628,16.1828,16.2495,527900.0
2007-11-29 15:50:00,24.36,24.38,24.27,24.29,467900.0,16.2428,16.2562,16.1828,16.1962,467900.0
2007-11-30 09:30:00,24.7,24.7,24.41,24.57,835600.0,16.4695,16.4695,16.2762,16.3829,835600.0
2007-11-30 09:40:00,24.57,24.64,24.54,24.62,408000.0,16.3829,16.4295,16.3629,16.4162,408000.0
2007-11-30 09:50:00,24.61,24.62,24.46,24.56,339600.0,16.4095,16.4162,16.3095,16.3762,339600.0
2007-11-30 10:00:00,24.56,24.65,24.54,24.57,449500.0,16.3762,16.4362,16.3629,16.3829,449500.0
2007-11-30 10:10:00,24.56,24.58,24.5,24.5,282700.0,16.3762,16.3895,16.3362,16.3362,282700.0
2007-11-30 10:20:00,24.5,24.5,24.33,24.45,385400.0,16.3362,16.3362,16.2228,16.3028,385400.0
2007-11-30 10:30:00,24.45,24.5,24.38,24.49,289700.0,16.3028,16.3362,16.2562,16.3295,289700.0
2007-11-30 10:40:00,24.49,24.51,24.46,24.5,218600.0,16.3295,16.3428,16.3095,16.3362,218600.0
2007-11-30 10:50:00,24.49,24.57,24.44,24.55,375500.0,16.3295,16.3829,16.2962,16.3695,375500.0
2007-11-30 11:00:00,24.56,24.58,24.34,24.34,301400.0,16.3762,16.3895,16.2295,16.2295,301400.0
2007-11-30 11:10:00,24.34,24.47,24.34,24.46,230000.0,16.2295,16.3162,16.2295,16.3095,230000.0
2007-11-30 11:20:00,24.46,24.5,24.39,24.49,351700.0,16.3095,16.3362,16.2628,16.3295,351700.0
2007-11-30 11:30:00,24.49,24.5,24.44,24.49,153600.0,16.3295,16.3362,16.2962,16.3295,153600.0
2007-11-30 11:40:00,24.48,24.55,24.48,24.55,87300.0,16.3228,16.3695,16.3228,16.3695,87300.0
2007-11-30 11:50:00,24.55,24.59,24.51,24.56,141100.0,16.3695,16.3962,16.3428,16.3762,141100.0
2007-11-30 12:00:00,24.56,24.59,24.51,24.52,98200.0,16.3762,16.3962,16.3428,16.3495,98200.0
2007-11-30 12:10:00,24.51,24.54,24.46,24.48,96400.0,16.3428,16.3629,16.3095,16.3228,96400.0
2007-11-30 12:20:00,24.48,24.53,24.44,24.53,130500.0,16.3228,16.3562,16.2962,16.3562,130500.0
2007-11-30 12:30:00,24.52,24.52,24.49,24.49,58800.0,16.3495,16.3495,16.3295,16.3295,58800.0
2007-11-30 12:40:00,24.5,24.52,24.48,24.51,87700.0,16.3362,16.3495,16.3228,16.3428,87700.0
2007-11-30 12:50:00,24.51,24.55,24.5,24.53,61400.0,16.3428,16.3695,16.3362,16.3562,61400.0
2007-11-30 13:00:00,24.53,24.54,24.49,24.49,80600.0,16.3562,16.3629,16.3295,16.3295,80600.0
2007-11-30 13:10:00,24.49,24.53,24.47,24.53,145500.0,16.3295,16.3562,16.3162,16.3562,145500.0
2007-11-30 13:20:00,24.53,24.55,24.52,24.55,84600.0,16.3562,16.3695,16.3495,16.3695,84600.0
2007-11-30 13:30:00,24.55,24.65,24.55,24.64,158500.0,16.3695,16.4362,16.3695,16.4295,158500.0
2007-11-30 13:40:00,24.64,24.64,24.56,24.59,104900.0,16.4295,16.4295,16.3762,16.3962,104900.0
2007-11-30 13:50:00,24.59,24.64,24.57,24.59,112200.0,16.3962,16.4295,16.3829,16.3962,112200.0
2007-11-30 14:00:00,24.59,24.59,24.44,24.52,208900.0,16.3962,16.3962,16.2962,16.3495,208900.0
2007-11-30 14:10:00,24.52,24.58,24.52,24.53,159500.0,16.3495,16.3895,16.3495,16.3562,159500.0
2007-11-30 14:20:00,24.53,24.62,24.5,24.6,191500.0,16.3562,16.4162,16.3362,16.4029,191500.0
2007-11-30 14:30:00,24.6,24.63,24.53,24.6,189900.0,16.4029,16.4229,16.3562,16.4029,189900.0
2007-11-30 14:40:00,24.6,24.63,24.48,24.55,222800.0,16.4029,16.4229,16.3228,16.3695,222800.0
2007-11-30 14:50:00,24.55,24.57,24.47,24.52,204700.0,16.3695,16.3829,16.3162,16.3495,204700.0
2007-11-30 15:00:00,24.52,24.54,24.38,24.38,312800.0,16.3495,16.3629,16.2562,16.2562,312800.0
2007-11-30 15:10:00,24.38,24.39,24.32,24.36,264000.0,16.2562,16.2628,16.2162,16.2428,264000.0
2007-11-30 15:20:00,24.36,24.41,24.32,24.32,270300.0,16.2428,16.2762,16.2162,16.2162,270300.0
2007-11-30 15:30:00,24.33,24.34,24.24,24.25,382100.0,16.2228,16.2295,16.1628,16.1695,382100.0
2007-11-30 15:40:00,24.25,24.28,24.18,24.19,585100.0,16.1695,16.1895,16.1228,16.1295,585100.0
2007-11-30 15:50:00,24.19,24.31,24.18,24.31,882100.0,16.1295,16.2095,16.1228,16.2095,882100.0
2007-12-03 09:30:00,24.5,24.5,24.15,24.18,694400.0,16.3362,16.3362,16.1028,16.1228,694400.0
2007-12-03 09:40:00,24.19,24.42,24.15,24.42,287600.0,16.1295,16.2828,16.1028,16.2828,287600.0
2007-12-03 09:50:00,24.42,24.46,24.32,24.44,241600.0,16.2828,16.3095,16.2162,16.2962,241600.0
2007-12-03 10:00:00,24.45,24.48,24.32,24.33,454200.0,16.3028,16.3228,16.2162,16.2228,454200.0
2007-12-03 10:10:00,24.33,24.42,24.32,24.36,138400.0,16.2228,16.2828,16.2162,16.2428,138400.0
2007-12-03 10:20:00,24.35,24.43,24.35,24.43,330900.0,16.2362,16.2895,16.2362,16.2895,330900.0
2007-12-03 10:30:00,24.43,24.49,24.4,24.49,205900.0,16.2895,16.3295,16.2695,16.3295,205900.0
2007-12-03 10:40:00,24.49,24.49,24.44,24.46,194300.0,16.3295,16.3295,16.2962,16.3095,194300.0
2007-12-03 10:50:00,24.45,24.53,24.43,24.52,307100.0,16.3028,16.3562,16.2895,16.3495,307100.0
2007-12-03 11:00:00,24.52,24.57,24.45,24.49,232800.0,16.3495,16.3829,16.3028,16.3295,232800.0
2007-12-03 11:10:00,24.49,24.5,24.48,24.48,286700.0,16.3295,16.3362,16.3228,16.3228,286700.0
2007-12-03 11:20:00,24.48,24.54,24.46,24.54,267800.0,16.3228,16.3629,16.3095,16.3629,267800.0
2007-12-03 11:30:00,24.54,24.62,24.51,24.61,266100.0,16.3629,16.4162,16.3428,16.4095,266100.0
2007-12-03 11:40:00,24.61,24.63,24.61,24.61,142600.0,16.4095,16.4229,16.4095,16.4095,142600.0
2007-12-03 11:50:00,24.61,24.62,24.53,24.57,227500.0,16.4095,16.4162,16.3562,16.3829,227500.0
2007-12-03 12:00:00,24.57,24.63,24.56,24.6,166000.0,16.3829,16.4229,16.3762,16.4029,166000.0
2007-12-03 12:10:00,24.61,24.65,24.6,24.63,170400.0,16.4095,16.4362,16.4029,16.4229,170400.0
2007-12-03 12:20:00,24.64,24.64,24.59,24.63,135600.0,16.4295,16.4295,16.3962,16.4229,135600.0
2007-12-03 12:30:00,24.64,24.64,24.59,24.61,131200.0,16.4295,16.4295,16.3962,16.4095,131200.0
2007-12-03 12:40:00,24.61,24.62,24.59,24.59,100900.0,16.4095,16.4162,16.3962,16.3962,100900.0
2007-12-03 12:50:00,24.6,24.65,24.57,24.57,166400.0,16.4029,16.4362,16.3829,16.3829,166400.0
2007-12-03 13:00:00,24.58,24.58,24.53,24.57,188600.0,16.3895,16.3895,16.3562,16.3829,188600.0
2007-12-03 13:10:00,24.57,24.6,24.48,24.54,183300.0,16.3829,16.4029,16.3228,16.3629,183300.0
2007-12-03 13:20:00,24.54,24.58,24.53,24.57,170500.0,16.3629,16.3895,16.3562,16.3829,170500.0
2007-12-03 13:30:00,24.57,24.57,24.51,24.55,182700.0,16.3829,16.3829,16.3428,16.3695,182700.0
2007-12-03 13:40:00,24.54,24.59,24.53,24.58,172300.0,16.3629,16.3962,16.3562,16.3895,172300.0
2007-12-03 13:50:00,24.58,24.61,24.54,24.59,252100.0,16.3895,16.4095,16.3629,16.3962,252100.0
2007-12-03 14:00:00,24.59,24.7,24.59,24.66,214300.0,16.3962,16.4695,16.3962,16.4429,214300.0
2007-12-03 14:10:00,24.67,24.69,24.61,24.65,151800.0,16.4495,16.4629,16.4095,16.4362,151800.0
2007-12-03 14:20:00,24.66,24.68,24.64,24.64,166100.0,16.4429,16.4562,16.4295,16.4295,166100.0
2007-12-03 14:30:00,24.64,24.64,24.58,24.61,238700.0,16.4295,16.4295,16.3895,16.4095,238700.0
2007-12-03 14:40:00,24.61,24.67,24.6,24.6,199900.0,16.4095,16.4495,16.4029,16.4029,199900.0
2007-12-03 14:50:00,24.61,24.67,24.6,24.62,267600.0,16.4095,16.4495,16.4029,16.4162,267600.0
2007-12-03 15:00:00,24.61,24.67,24.59,24.6,319100.0,16.4095,16.4495,16.3962,16.4029,319100.0
2007-12-03 15:10:00,24.61,24.7,24.6,24.7,372800.0,16.4095,16.4695,16.4029,16.4695,372800.0
2007-12-03 15:20:00,24.7,24.77,24.66,24.72,555900.0,16.4695,16.5162,16.4429,16.4829,555900.0
2007-12-03 15:30:00,24.71,24.77,24.69,24.72,321000.0,16.4762,16.5162,16.4629,16.4829,321000.0
2007-12-03 15:40:00,24.72,24.73,24.58,24.58,588000.0,16.4829,16.4895,16.3895,16.3895,588000.0
2007-12-03 15:50:00,24.58,24.61,24.48,24.61,711800.0,16.3895,16.4095,16.3228,16.4095,711800.0
2007-12-04 09:30:00,24.49,24.61,24.35,24.54,280600.0,16.3295,16.4095,16.2362,16.3629,280600.0
2007-12-04 09:40:00,24.54,24.54,24.35,24.42,202200.0,16.3629,16.3629,16.2362,16.2828,202200.0
2007-12-04 09:50:00,24.42,24.59,24.4,24.59,180200.0,16.2828,16.3962,16.2695,16.3962,180200.0
2007-12-04 10:00:00,24.59,24.69,24.54,24.55,303000.0,16.3962,16.4629,16.3629,16.3695,303000.0
2007-12-04 10:10:00,24.55,24.65,24.55,24.6,271700.0,16.3695,16.4362,16.3695,16.4029,271700.0
2007-12-04 10:20:00,24.6,24.7,24.6,24.68,404500.0,16.4029,16.4695,16.4029,16.4562,404500.0
2007-12-04 10:30:00,24.68,24.74,24.67,24.71,256000.0,16.4562,16.4962,16.4495,16.4762,256000.0
2007-12-04 10:40:00,24.7,24.73,24.66,24.66,169500.0,16.4695,16.4895,16.4429,16.4429,169500.0
2007-12-04 10:50:00,24.67,24.68,24.58,24.58,170200.0,16.4495,16.4562,16.3895,16.3895,170200.0
2007-12-04 11:00:00,24.57,24.57,24.48,24.5,270200.0,16.3829,16.3829,16.3228,16.3362,270200.0
2007-12-04 11:10:00,24.51,24.54,24.46,24.48,353200.0,16.3428,16.3629,16.3095,16.3228,353200.0
2007-12-04 11:20:00,24.48,24.49,24.38,24.39,301100.0,16.3228,16.3295,16.2562,16.2628,301100.0
2007-12-04 11:30:00,24.39,24.41,24.37,24.41,292400.0,16.2628,16.2762,16.2495,16.2762,292400.0
2007-12-04 11:40:00,24.4,24.41,24.37,24.38,123700.0,16.2695,16.2762,16.2495,16.2562,123700.0
2007-12-04 11:50:00,24.37,24.39,24.35,24.35,127300.0,16.2495,16.2628,16.2362,16.2362,127300.0
2007-12-04 12:00:00,24.36,24.45,24.35,24.41,203400.0,16.2428,16.3028,16.2362,16.2762,203400.0
2007-12-04 12:10:00,24.42,24.43,24.36,24.38,168300.0,16.2828,16.2895,16.2428,16.2562,168300.0
2007-12-04 12:20:00,24.37,24.4,24.37,24.37,78300.0,16.2495,16.2695,16.2495,16.2495,78300.0
2007-12-04 12:30:00,24.38,24.43,24.37,24.39,151400.0,16.2562,16.2895,16.2495,16.2628,151400.0
2007-12-04 12:40:00,24.39,24.47,24.39,24.45,82000.0,16.2628,16.3162,16.2628,16.3028,82000.0
2007-12-04 12:50:00,24.45,24.46,24.43,24.44,90000.0,16.3028,16.3095,16.2895,16.2962,90000.0
2007-12-04 13:00:00,24.44,24.48,24.42,24.42,121800.0,16.2962,16.3228,16.2828,16.2828,121800.0
2007-12-04 13:10:00,24.42,24.43,24.39,24.4,100000.0,16.2828,16.2895,16.2628,16.2695,100000.0
2007-12-04 13:20:00,24.4,24.41,24.33,24.35,138500.0,16.2695,16.2762,16.2228,16.2362,138500.0
2007-12-04 13:30:00,24.35,24.35,24.3,24.34,143800.0,16.2362,16.2362,16.2028,16.2295,143800.0
2007-12-04 13:40:00,24.34,24.39,24.32,24.38,72300.0,16.2295,16.2628,16.2162,16.2562,72300.0
2007-12-04 13:50:00,24.38,24.43,24.38,24.41,141200.0,16.2562,16.2895,16.2562,16.2762,141200.0
2007-12-04 14:00:00,24.42,24.44,24.37,24.43,225200.0,16.2828,16.2962,16.2495,16.2895,225200.0
2007-12-04 14:10:00,24.43,24.46,24.43,24.44,203700.0,16.2895,16.3095,16.2895,16.2962,203700.0
2007-12-04 14:20:00,24.44,24.47,24.44,24.46,141600.0,16.2962,16.3162,16.2962,16.3095,141600.0
2007-12-04 14:30:00,24.47,24.5,24.45,24.45,92400.0,16.3162,16.3362,16.3028,16.3028,92400.0
2007-12-04 14:40:00,24.45,24.47,24.44,24.45,167100.0,16.3028,16.3162,16.2962,16.3028,167100.0
2007-12-04 14:50:00,24.46,24.49,24.44,24.48,171100.0,16.3095,16.3295,16.2962,16.3228,171100.0
2007-12-04 15:00:00,24.49,24.5,24.45,24.49,193800.0,16.3295,16.3362,16.3028,16.3295,193800.0
2007-12-04 15:10:00,24.49,24.5,24.48,24.49,148000.0,16.3295,16.3362,16.3228,16.3295,148000.0
2007-12-04 15:20:00,24.5,24.57,24.48,24.49,280700.0,16.3362,16.3829,16.3228,16.3295,280700.0
2007-12-04 15:30:00,24.49,24.49,24.45,24.45,265500.0,16.3295,16.3295,16.3028,16.3028,265500.0
2007-12-04 15:40:00,24.46,24.47,24.42,24.45,479700.0,16.3095,16.3162,16.2828,16.3028,479700.0
2007-12-04 15:50:00,24.45,24.47,24.36,24.37,642900.0,16.3028,16.3162,16.2428,16.2495,642900.0
2007-12-05 09:30:00,24.65,24.75,24.59,24.68,457300.0,16.4362,16.5029,16.3962,16.4562,457300.0
2007-12-05 09:40:00,24.69,24.76,24.63,24.64,356200.0,16.4629,16.5095,16.4229,16.4295,356200.0
2007-12-05 09:50:00,24.63,24.79,24.63,24.79,575400.0,16.4229,16.5295,16.4229,16.5295,575400.0
2007-12-05 10:00:00,24.79,24.9,24.76,24.82,581300.0,16.5295,16.6029,16.5095,16.5496,581300.0
2007-12-05 10:10:00,24.82,24.86,24.82,24.85,287400.0,16.5496,16.5762,16.5496,16.5696,287400.0
2007-12-05 10:20:00,24.85,24.91,24.77,24.8,354900.0,16.5696,16.6096,16.5162,16.5362,354900.0
2007-12-05 10:30:00,24.8,25.0,24.77,24.99,754400.0,16.5362,16.6696,16.5162,16.6629,754400.0
2007-12-05 10:40:00,24.99,25.15,24.98,25.07,663100.0,16.6629,16.7696,16.6562,16.7162,663100.0
2007-12-05 10:50:00,25.06,25.1,25.05,25.07,209000.0,16.7096,16.7362,16.7029,16.7162,209000.0
2007-12-05 11:00:00,25.07,25.11,24.98,25.0,380300.0,16.7162,16.7429,16.6562,16.6696,380300.0
2007-12-05 11:10:00,25.0,25.01,24.96,24.99,257200.0,16.6696,16.6762,16.6429,16.6629,257200.0
2007-12-05 11:20:00,25.0,25.02,24.99,25.01,298700.0,16.6696,16.6829,16.6629,16.6762,298700.0
2007-12-05 11:30:00,25.02,25.02,24.97,25.01,227000.0,16.6829,16.6829,16.6496,16.6762,227000.0
2007-12-05 11:40:00,25.01,25.05,24.99,25.0,294600.0,16.6762,16.7029,16.6629,16.6696,294600.0
2007-12-05 11:50:00,25.01,25.01,24.97,25.01,110800.0,16.6762,16.6762,16.6496,16.6762,110800.0
2007-12-05 12:00:00,25.0,25.01,24.98,24.98,106600.0,16.6696,16.6762,16.6562,16.6562,106600.0
2007-12-05 12:10:00,24.98,24.99,24.91,24.97,165000.0,16.6562,16.6629,16.6096,16.6496,165000.0
2007-12-05 12:20:00,24.98,25.01,24.93,24.98,158900.0,16.6562,16.6762,16.6229,16.6562,158900.0
2007-12-05 12:30:00,24.99,25.04,24.98,24.99,140000.0,16.6629,16.6962,16.6562,16.6629,140000.0
2007-12-05 12:40:00,24.98,25.02,24.98,25.0,116800.0,16.6562,16.6829,16.6562,16.6696,116800.0
2007-12-05 12:50:00,25.0,25.0,24.9,24.91,260800.0,16.6696,16.6696,16.6029,16.6096,260800.0
2007-12-05 13:00:00,24.9,24.96,24.83,24.85,160400.0,16.6029,16.6429,16.5562,16.5696,160400.0
2007-12-05 13:10:00,24.85,24.93,24.85,24.88,177900.0,16.5696,16.6229,16.5696,16.5896,177900.0
2007-12-05 13:20:00,24.88,24.93,24.88,24.91,127400.0,16.5896,16.6229,16.5896,16.6096,127400.0
2007-12-05 13:30:00,24.9,24.94,24.9,24.91,100800.0,16.6029,16.6296,16.6029,16.6096,100800.0
2007-12-05 13:40:00,24.91,24.93,24.9,24.92,111400.0,16.6096,16.6229,16.6029,16.6162,111400.0
2007-12-05 13:50:00,24.93,24.96,24.86,24.88,226200.0,16.6229,16.6429,16.5762,16.5896,226200.0
2007-12-05 14:00:00,24.88,24.92,24.87,24.91,200400.0,16.5896,16.6162,16.5829,16.6096,200400.0
2007-12-05 14:10:00,24.9,24.94,24.88,24.9,143000.0,16.6029,16.6296,16.5896,16.6029,143000.0
2007-12-05 14:20:00,24.9,24.91,24.78,24.8,226200.0,16.6029,16.6096,16.5229,16.5362,226200.0
2007-12-05 14:30:00,24.8,24.87,24.8,24.84,170900.0,16.5362,16.5829,16.5362,16.5629,170900.0
2007-12-05 14:40:00,24.84,24.88,24.83,24.85,173600.0,16.5629,16.5896,16.5562,16.5696,173600.0
2007-12-05 14:50:00,24.86,24.86,24.75,24.77,229200.0,16.5762,16.5762,16.5029,16.5162,229200.0
2007-12-05 15:00:00,24.77,24.81,24.75,24.75,229100.0,16.5162,16.5429,16.5029,16.5029,229100.0
2007-12-05 15:10:00,24.76,24.83,24.76,24.82,223100.0,16.5095,16.5562,16.5095,16.5496,223100.0
2007-12-05 15:20:00,24.81,24.82,24.75,24.77,259100.0,16.5429,16.5496,16.5029,16.5162,259100.0
2007-12-05 15:30:00,24.76,24.88,24.75,24.87,318600.0,16.5095,16.5896,16.5029,16.5829,318600.0
2007-12-05 15:40:00,24.88,24.94,24.8,24.86,444800.0,16.5896,16.6296,16.5362,16.5762,444800.0
2007-12-05 15:50:00,24.86,24.9,24.84,24.9,546700.0,16.5762,16.6029,16.5629,16.6029,546700.0
2007-12-06 09:30:00,25.08,25.25,25.0,25.09,413900.0,16.7229,16.8363,16.6696,16.7296,413900.0
2007-12-06 09:40:00,25.09,25.1,24.95,24.99,313200.0,16.7296,16.7362,16.6362,16.6629,313200.0
2007-12-06 09:50:00,24.99,25.04,24.95,24.95,241600.0,16.6629,16.6962,16.6362,16.6362,241600.0
2007-12-06 10:00:00,24.96,24.99,24.95,24.99,209700.0,16.6429,16.6629,16.6362,16.6629,209700.0
2007-12-06 10:10:00,24.98,25.0,24.87,24.89,295100.0,16.6562,16.6696,16.5829,16.5962,295100.0
2007-12-06 10:20:00,24.89,24.91,24.73,24.77,544400.0,16.5962,16.6096,16.4895,16.5162,544400.0
2007-12-06 10:30:00,24.77,24.83,24.68,24.7,323500.0,16.5162,16.5562,16.4562,16.4695,323500.0
2007-12-06 10:40:00,24.7,24.83,24.66,24.81,196600.0,16.4695,16.5562,16.4429,16.5429,196600.0
2007-12-06 10:50:00,24.82,24.88,24.8,24.84,131000.0,16.5496,16.5896,16.5362,16.5629,131000.0
2007-12-06 11:00:00,24.84,24.84,24.77,24.83,163600.0,16.5629,16.5629,16.5162,16.5562,163600.0
2007-12-06 11:10:00,24.82,24.85,24.78,24.84,97400.0,16.5496,16.5696,16.5229,16.5629,97400.0
2007-12-06 11:20:00,24.85,24.92,24.8,24.85,138500.0,16.5696,16.6162,16.5362,16.5696,138500.0
2007-12-06 11:30:00,24.85,24.86,24.8,24.8,127400.0,16.5696,16.5762,16.5362,16.5362,127400.0
2007-12-06 11:40:00,24.81,24.85,24.76,24.78,144700.0,16.5429,16.5696,16.5095,16.5229,144700.0
2007-12-06 11:50:00,24.78,24.82,24.72,24.78,253300.0,16.5229,16.5496,16.4829,16.5229,253300.0
2007-12-06 12:00:00,24.79,24.87,24.78,24.85,118600.0,16.5295,16.5829,16.5229,16.5696,118600.0
2007-12-06 12:10:00,24.86,24.87,24.82,24.83,83600.0,16.5762,16.5829,16.5496,16.5562,83600.0
2007-12-06 12:20:00,24.84,24.85,24.72,24.73,175100.0,16.5629,16.5696,16.4829,16.4895,175100.0
2007-12-06 12:30:00,24.73,24.78,24.69,24.76,213400.0,16.4895,16.5229,16.4629,16.5095,213400.0
2007-12-06 12:40:00,24.77,24.77,24.73,24.77,98600.0,16.5162,16.5162,16.4895,16.5162,98600.0
2007-12-06 12:50:00,24.77,24.81,24.73,24.81,129500.0,16.5162,16.5429,16.4895,16.5429,129500.0
2007-12-06 13:00:00,24.8,24.88,24.8,24.87,87900.0,16.5362,16.5896,16.5362,16.5829,87900.0
2007-12-06 13:10:00,24.86,24.87,24.83,24.84,47700.0,16.5762,16.5829,16.5562,16.5629,47700.0
2007-12-06 13:20:00,24.83,24.87,24.83,24.85,98600.0,16.5562,16.5829,16.5562,16.5696,98600.0
2007-12-06 13:30:00,24.86,24.86,24.8,24.85,129800.0,16.5762,16.5762,16.5362,16.5696,129800.0
2007-12-06 13:40:00,24.86,24.9,24.84,24.84,110200.0,16.5762,16.6029,16.5629,16.5629,110200.0
2007-12-06 13:50:00,24.84,24.85,24.78,24.84,215800.0,16.5629,16.5696,16.5229,16.5629,215800.0
2007-12-06 14:00:00,24.84,24.9,24.83,24.89,76200.0,16.5629,16.6029,16.5562,16.5962,76200.0
2007-12-06 14:10:00,24.89,24.91,24.87,24.9,107400.0,16.5962,16.6096,16.5829,16.6029,107400.0
2007-12-06 14:20:00,24.9,25.0,24.89,24.94,267300.0,16.6029,16.6696,16.5962,16.6296,267300.0
2007-12-06 14:30:00,24.95,24.98,24.93,24.97,293300.0,16.6362,16.6562,16.6229,16.6496,293300.0
2007-12-06 14:40:00,24.98,25.03,24.97,25.0,167200.0,16.6562,16.6896,16.6496,16.6696,167200.0
2007-12-06 14:50:00,24.99,25.01,24.92,24.94,145800.0,16.6629,16.6762,16.6162,16.6296,145800.0
2007-12-06 15:00:00,24.94,25.05,24.93,25.02,208800.0,16.6296,16.7029,16.6229,16.6829,208800.0
2007-12-06 15:10:00,25.03,25.04,24.97,25.01,140100.0,16.6896,16.6962,16.6496,16.6762,140100.0
2007-12-06 15:20:00,25.01,25.14,24.99,25.13,270800.0,16.6762,16.7629,16.6629,16.7563,270800.0
2007-12-06 15:30:00,25.13,25.2,25.09,25.19,338500.0,16.7563,16.8029,16.7296,16.7963,338500.0
2007-12-06 15:40:00,25.2,25.2,24.82,25.16,437900.0,16.8029,16.8029,16.5496,16.7763,437900.0
2007-12-06 15:50:00,25.15,25.2,25.0,25.13,712400.0,16.7696,16.8029,16.6696,16.7563,712400.0
2007-12-07 09:30:00,25.15,25.15,24.78,24.96,566900.0,16.7696,16.7696,16.5229,16.6429,566900.0
2007-12-07 09:40:00,24.95,25.04,24.82,24.82,194900.0,16.6362,16.6962,16.5496,16.5496,194900.0
2007-12-07 09:50:00,24.82,24.89,24.61,24.69,351200.0,16.5496,16.5962,16.4095,16.4629,351200.0
2007-12-07 10:00:00,24.69,24.75,24.61,24.68,292500.0,16.4629,16.5029,16.4095,16.4562,292500.0
2007-12-07 10:10:00,24.68,24.86,24.68,24.83,290400.0,16.4562,16.5762,16.4562,16.5562,290400.0
2007-12-07 10:20:00,24.83,24.83,24.7,24.71,131000.0,16.5562,16.5562,16.4695,16.4762,131000.0
2007-12-07 10:30:00,24.7,24.8,24.69,24.79,139300.0,16.4695,16.5362,16.4629,16.5295,139300.0
2007-12-07 10:40:00,24.79,24.81,24.73,24.77,146100.0,16.5295,16.5429,16.4895,16.5162,146100.0
2007-12-07 10:50:00,24.76,24.77,24.73,24.74,100600.0,16.5095,16.5162,16.4895,16.4962,100600.0
2007-12-07 11:00:00,24.74,24.76,24.7,24.74,150000.0,16.4962,16.5095,16.4695,16.4962,150000.0
2007-12-07 11:10:00,24.73,24.76,24.69,24.7,154700.0,16.4895,16.5095,16.4629,16.4695,154700.0
2007-12-07 11:20:00,24.69,24.75,24.68,24.73,108000.0,16.4629,16.5029,16.4562,16.4895,108000.0
2007-12-07 11:30:00,24.74,24.81,24.73,24.81,172900.0,16.4962,16.5429,16.4895,16.5429,172900.0
2007-12-07 11:40:00,24.81,24.85,24.78,24.79,223200.0,16.5429,16.5696,16.5229,16.5295,223200.0
2007-12-07 11:50:00,24.78,24.86,24.78,24.86,179700.0,16.5229,16.5762,16.5229,16.5762,179700.0
2007-12-07 12:00:00,24.86,24.86,24.83,24.83,82700.0,16.5762,16.5762,16.5562,16.5562,82700.0
2007-12-07 12:10:00,24.84,24.86,24.83,24.85,85700.0,16.5629,16.5762,16.5562,16.5696,85700.0
2007-12-07 12:20:00,24.86,24.86,24.85,24.85,59300.0,16.5762,16.5762,16.5696,16.5696,59300.0
2007-12-07 12:30:00,24.86,24.86,24.84,24.85,42200.0,16.5762,16.5762,16.5629,16.5696,42200.0
2007-12-07 12:40:00,24.84,24.86,24.84,24.85,83000.0,16.5629,16.5762,16.5629,16.5696,83000.0
2007-12-07 12:50:00,24.85,24.85,24.8,24.8,90800.0,16.5696,16.5696,16.5362,16.5362,90800.0
2007-12-07 13:00:00,24.8,24.81,24.73,24.75,181500.0,16.5362,16.5429,16.4895,16.5029,181500.0
2007-12-07 13:10:00,24.74,24.75,24.73,24.74,114400.0,16.4962,16.5029,16.4895,16.4962,114400.0
2007-12-07 13:20:00,24.75,24.8,24.75,24.8,124300.0,16.5029,16.5362,16.5029,16.5362,124300.0
2007-12-07 13:30:00,24.8,24.81,24.75,24.75,89200.0,16.5362,16.5429,16.5029,16.5029,89200.0
2007-12-07 13:40:00,24.75,24.8,24.74,24.79,124600.0,16.5029,16.5362,16.4962,16.5295,124600.0
2007-12-07 13:50:00,24.79,24.79,24.75,24.79,153400.0,16.5295,16.5295,16.5029,16.5295,153400.0
2007-12-07 14:00:00,24.79,24.85,24.78,24.84,104900.0,16.5295,16.5696,16.5229,16.5629,104900.0
2007-12-07 14:10:00,24.85,24.86,24.78,24.78,172300.0,16.5696,16.5762,16.5229,16.5229,172300.0
2007-12-07 14:20:00,24.79,24.83,24.78,24.83,76000.0,16.5295,16.5562,16.5229,16.5562,76000.0
2007-12-07 14:30:00,24.83,24.94,24.82,24.91,119000.0,16.5562,16.6296,16.5496,16.6096,119000.0
2007-12-07 14:40:00,24.92,24.94,24.88,24.88,76000.0,16.6162,16.6296,16.5896,16.5896,76000.0
2007-12-07 14:50:00,24.89,24.9,24.86,24.89,57800.0,16.5962,16.6029,16.5762,16.5962,57800.0
2007-12-07 15:00:00,24.9,24.94,24.89,24.93,129700.0,16.6029,16.6296,16.5962,16.6229,129700.0
2007-12-07 15:10:00,24.93,24.98,24.92,24.95,178900.0,16.6229,16.6562,16.6162,16.6362,178900.0
2007-12-07 15:20:00,24.95,24.98,24.94,24.96,170900.0,16.6362,16.6562,16.6296,16.6429,170900.0
2007-12-07 15:30:00,24.97,24.97,24.9,24.97,210600.0,16.6496,16.6496,16.6029,16.6496,210600.0
2007-12-07 15:40:00,24.96,24.97,24.85,24.94,361400.0,16.6429,16.6496,16.5696,16.6296,361400.0
2007-12-07 15:50:00,24.93,24.93,24.83,24.88,486200.0,16.6229,16.6229,16.5562,16.5896,486200.0
2007-12-10 09:30:00,24.94,25.18,24.94,25.0,326300.0,16.6296,16.7896,16.6296,16.6696,326300.0
2007-12-10 09:40:00,24.99,25.06,24.95,24.96,107100.0,16.6629,16.7096,16.6362,16.6429,107100.0
2007-12-10 09:50:00,24.96,25.01,24.9,24.96,188500.0,16.6429,16.6762,16.6029,16.6429,188500.0
2007-12-10 10:00:00,24.96,25.02,24.94,25.02,170000.0,16.6429,16.6829,16.6296,16.6829,170000.0
2007-12-10 10:10:00,25.02,25.12,25.0,25.01,156700.0,16.6829,16.7496,16.6696,16.6762,156700.0
2007-12-10 10:20:00,25.01,25.09,25.0,25.08,148200.0,16.6762,16.7296,16.6696,16.7229,148200.0
2007-12-10 10:30:00,25.08,25.18,25.08,25.17,131700.0,16.7229,16.7896,16.7229,16.7829,131700.0
2007-12-10 10:40:00,25.17,25.19,25.13,25.16,150000.0,16.7829,16.7963,16.7563,16.7763,150000.0
2007-12-10 10:50:00,25.16,25.24,25.14,25.24,132700.0,16.7763,16.8296,16.7629,16.8296,132700.0
2007-12-10 11:00:00,25.24,25.25,25.19,25.22,136600.0,16.8296,16.8363,16.7963,16.8163,136600.0
2007-12-10 11:10:00,25.22,25.25,25.2,25.24,103800.0,16.8163,16.8363,16.8029,16.8296,103800.0
2007-12-10 11:20:00,25.24,25.27,25.23,25.26,175300.0,16.8296,16.8496,16.8229,16.8429,175300.0
2007-12-10 11:30:00,25.25,25.29,25.21,25.28,169600.0,16.8363,16.8629,16.8096,16.8563,169600.0
2007-12-10 11:40:00,25.29,25.29,25.23,25.26,81200.0,16.8629,16.8629,16.8229,16.8429,81200.0
2007-12-10 11:50:00,25.26,25.27,25.2,25.26,74200.0,16.8429,16.8496,16.8029,16.8429,74200.0
2007-12-10 12:00:00,25.25,25.28,25.22,25.27,89500.0,16.8363,16.8563,16.8163,16.8496,89500.0
2007-12-10 12:10:00,25.27,25.29,25.26,25.26,97200.0,16.8496,16.8629,16.8429,16.8429,97200.0
2007-12-10 12:20:00,25.26,25.29,25.22,25.28,136800.0,16.8429,16.8629,16.8163,16.8563,136800.0
2007-12-10 12:30:00,25.27,25.29,25.27,25.28,41600.0,16.8496,16.8629,16.8496,16.8563,41600.0
2007-12-10 12:40:00,25.29,25.29,25.28,25.29,47100.0,16.8629,16.8629,16.8563,16.8629,47100.0
2007-12-10 12:50:00,25.29,25.29,25.27,25.27,94500.0,16.8629,16.8629,16.8496,16.8496,94500.0
2007-12-10 13:00:00,25.27,25.28,25.25,25.28,53400.0,16.8496,16.8563,16.8363,16.8563,53400.0
2007-12-10 13:10:00,25.29,25.3,25.25,25.3,121200.0,16.8629,16.8696,16.8363,16.8696,121200.0
2007-12-10 13:20:00,25.3,25.3,25.23,25.23,122200.0,16.8696,16.8696,16.8229,16.8229,122200.0
2007-12-10 13:30:00,25.22,25.3,25.22,25.3,185900.0,16.8163,16.8696,16.8163,16.8696,185900.0
2007-12-10 13:40:00,25.29,25.32,25.28,25.31,150900.0,16.8629,16.8829,16.8563,16.8763,150900.0
2007-12-10 13:50:00,25.31,25.32,25.23,25.23,163700.0,16.8763,16.8829,16.8229,16.8229,163700.0
2007-12-10 14:00:00,25.24,25.32,25.22,25.32,192000.0,16.8296,16.8829,16.8163,16.8829,192000.0
2007-12-10 14:10:00,25.32,25.33,25.24,25.28,119600.0,16.8829,16.8896,16.8296,16.8563,119600.0
2007-12-10 14:20:00,25.29,25.32,25.25,25.29,98900.0,16.8629,16.8829,16.8363,16.8629,98900.0
2007-12-10 14:30:00,25.29,25.29,25.22,25.24,124700.0,16.8629,16.8629,16.8163,16.8296,124700.0
2007-12-10 14:40:00,25.25,25.29,25.23,25.26,100400.0,16.8363,16.8629,16.8229,16.8429,100400.0
2007-12-10 14:50:00,25.26,25.26,25.14,25.23,155700.0,16.8429,16.8429,16.7629,16.8229,155700.0
2007-12-10 15:00:00,25.22,25.25,25.19,25.22,121400.0,16.8163,16.8363,16.7963,16.8163,121400.0
2007-12-10 15:10:00,25.22,25.35,25.22,25.32,285000.0,16.8163,16.9029,16.8163,16.8829,285000.0
2007-12-10 15:20:00,25.33,25.37,25.31,25.35,287900.0,16.8896,16.9163,16.8763,16.9029,287900.0
2007-12-10 15:30:00,25.36,25.37,25.28,25.31,312000.0,16.9096,16.9163,16.8563,16.8763,312000.0
2007-12-10 15:40:00,25.31,25.32,25.25,25.26,427700.0,16.8763,16.8829,16.8363,16.8429,427700.0
2007-12-10 15:50:00,25.25,25.33,25.24,25.33,411700.0,16.8363,16.8896,16.8296,16.8896,411700.0
2007-12-11 09:30:00,25.39,25.44,25.36,25.38,272800.0,16.9296,16.963,16.9096,16.9229,272800.0
2007-12-11 09:40:00,25.4,25.48,25.39,25.44,205800.0,16.9363,16.9896,16.9296,16.963,205800.0
2007-12-11 09:50:00,25.45,25.5,25.4,25.44,179800.0,16.9696,17.003,16.9363,16.963,179800.0
2007-12-11 10:00:00,25.43,25.5,25.4,25.49,142400.0,16.9563,17.003,16.9363,16.9963,142400.0
2007-12-11 10:10:00,25.49,25.6,25.48,25.58,552900.0,16.9963,17.0696,16.9896,17.0563,552900.0
2007-12-11 10:20:00,25.58,25.58,25.52,25.54,137000.0,17.0563,17.0563,17.0163,17.0296,137000.0
2007-12-11 10:30:00,25.53,25.6,25.52,25.59,157400.0,17.023,17.0696,17.0163,17.063,157400.0
2007-12-11 10:40:00,25.58,25.62,25.51,25.53,276600.0,17.0563,17.083,17.0096,17.023,276600.0
2007-12-11 10:50:00,25.54,25.54,25.43,25.45,285500.0,17.0296,17.0296,16.9563,16.9696,285500.0
2007-12-11 11:00:00,25.45,25.47,25.35,25.36,202600.0,16.9696,16.983,16.9029,16.9096,202600.0
2007-12-11 11:10:00,25.35,25.39,25.27,25.29,294100.0,16.9029,16.9296,16.8496,16.8629,294100.0
2007-12-11 11:20:00,25.28,25.29,25.21,25.23,296900.0,16.8563,16.8629,16.8096,16.8229,296900.0
2007-12-11 11:30:00,25.23,25.29,25.23,25.25,180900.0,16.8229,16.8629,16.8229,16.8363,180900.0
2007-12-11 11:40:00,25.24,25.28,25.22,25.28,158700.0,16.8296,16.8563,16.8163,16.8563,158700.0
2007-12-11 11:50:00,25.29,25.36,25.26,25.29,219600.0,16.8629,16.9096,16.8429,16.8629,219600.0
2007-12-11 12:00:00,25.3,25.3,25.18,25.24,194600.0,16.8696,16.8696,16.7896,16.8296,194600.0
2007-12-11 12:10:00,25.25,25.26,25.23,25.25,128000.0,16.8363,16.8429,16.8229,16.8363,128000.0
2007-12-11 12:20:00,25.25,25.32,25.24,25.26,80000.0,16.8363,16.8829,16.8296,16.8429,80000.0
2007-12-11 12:30:00,25.26,25.36,25.26,25.35,142300.0,16.8429,16.9096,16.8429,16.9029,142300.0
2007-12-11 12:40:00,25.35,25.39,25.33,25.33,357200.0,16.9029,16.9296,16.8896,16.8896,357200.0
2007-12-11 12:50:00,25.33,25.35,25.32,25.35,98700.0,16.8896,16.9029,16.8829,16.9029,98700.0
2007-12-11 13:00:00,25.35,25.36,25.31,25.31,93100.0,16.9029,16.9096,16.8763,16.8763,93100.0
2007-12-11 13:10:00,25.32,25.36,25.31,25.34,114000.0,16.8829,16.9096,16.8763,16.8963,114000.0
2007-12-11 13:20:00,25.35,25.4,25.34,25.4,133900.0,16.9029,16.9363,16.8963,16.9363,133900.0
2007-12-11 13:30:00,25.39,25.4,25.35,25.38,135600.0,16.9296,16.9363,16.9029,16.9229,135600.0
2007-12-11 13:40:00,25.38,25.41,25.37,25.41,127100.0,16.9229,16.943,16.9163,16.943,127100.0
2007-12-11 13:50:00,25.41,25.48,25.37,25.47,224100.0,16.943,16.9896,16.9163,16.983,224100.0
2007-12-11 14:00:00,25.47,25.47,25.39,25.41,128700.0,16.983,16.983,16.9296,16.943,128700.0
2007-12-11 14:10:00,25.41,25.47,24.89,25.0,385200.0,16.943,16.983,16.5962,16.6696,385200.0
2007-12-11 14:20:00,25.0,25.05,24.72,24.93,638700.0,16.6696,16.7029,16.4829,16.6229,638700.0
2007-12-11 14:30:00,24.93,24.99,24.82,24.87,446700.0,16.6229,16.6629,16.5496,16.5829,446700.0
2007-12-11 14:40:00,24.87,24.93,24.81,24.86,251300.0,16.5829,16.6229,16.5429,16.5762,251300.0
2007-12-11 14:50:00,24.87,24.96,24.82,24.84,288900.0,16.5829,16.6429,16.5496,16.5629,288900.0
2007-12-11 15:00:00,24.84,24.87,24.74,24.83,305200.0,16.5629,16.5829,16.4962,16.5562,305200.0
2007-12-11 15:10:00,24.83,24.88,24.7,24.7,277700.0,16.5562,16.5896,16.4695,16.4695,277700.0
2007-12-11 15:20:00,24.7,24.76,24.66,24.75,327500.0,16.4695,16.5095,16.4429,16.5029,327500.0
2007-12-11 15:30:00,24.76,24.82,24.68,24.7,390600.0,16.5095,16.5496,16.4562,16.4695,390600.0
2007-12-11 15:40:00,24.7,24.75,24.67,24.69,393300.0,16.4695,16.5029,16.4495,16.4629,393300.0
2007-12-11 15:50:00,24.69,24.78,24.52,24.69,1052100.0,16.4629,16.5229,16.3495,16.4629,1052100.0
2007-12-12 09:30:00,25.31,25.44,25.01,25.07,653100.0,16.8763,16.963,16.6762,16.7162,653100.0
2007-12-12 09:40:00,25.08,25.2,25.01,25.19,381200.0,16.7229,16.8029,16.6762,16.7963,381200.0
2007-12-12 09:50:00,25.19,25.21,25.05,25.14,337100.0,16.7963,16.8096,16.7029,16.7629,337100.0
2007-12-12 10:00:00,25.14,25.15,24.99,25.13,328400.0,16.7629,16.7696,16.6629,16.7563,328400.0
2007-12-12 10:10:00,25.13,25.2,25.09,25.15,370900.0,16.7563,16.8029,16.7296,16.7696,370900.0
2007-12-12 10:20:00,25.15,25.19,25.13,25.18,242000.0,16.7696,16.7963,16.7563,16.7896,242000.0
2007-12-12 10:30:00,25.18,25.19,25.06,25.1,291500.0,16.7896,16.7963,16.7096,16.7362,291500.0
2007-12-12 10:40:00,25.1,25.16,24.91,24.93,260400.0,16.7362,16.7763,16.6096,16.6229,260400.0
2007-12-12 10:50:00,24.93,25.0,24.93,24.98,141000.0,16.6229,16.6696,16.6229,16.6562,141000.0
2007-12-12 11:00:00,24.97,25.08,24.96,25.07,228700.0,16.6496,16.7229,16.6429,16.7162,228700.0
2007-12-12 11:10:00,25.06,25.15,25.02,25.11,281000.0,16.7096,16.7696,16.6829,16.7429,281000.0
2007-12-12 11:20:00,25.1,25.12,24.99,25.01,209600.0,16.7362,16.7496,16.6629,16.6762,209600.0
2007-12-12 11:30:00,25.02,25.09,25.01,25.08,232100.0,16.6829,16.7296,16.6762,16.7229,232100.0
2007-12-12 11:40:00,25.08,25.14,25.07,25.12,254200.0,16.7229,16.7629,16.7162,16.7496,254200.0
2007-12-12 11:50:00,25.12,25.15,25.04,25.05,154100.0,16.7496,16.7696,16.6962,16.7029,154100.0
2007-12-12 12:00:00,25.05,25.12,25.04,25.09,179700.0,16.7029,16.7496,16.6962,16.7296,179700.0
2007-12-12 12:10:00,25.1,25.14,25.08,25.12,173300.0,16.7362,16.7629,16.7229,16.7496,173300.0
2007-12-12 12:20:00,25.12,25.15,25.1,25.1,100900.0,16.7496,16.7696,16.7362,16.7362,100900.0
2007-12-12 12:30:00,25.1,25.1,24.84,24.91,301000.0,16.7362,16.7362,16.5629,16.6096,301000.0
2007-12-12 12:40:00,24.9,24.91,24.78,24.85,287300.0,16.6029,16.6096,16.5229,16.5696,287300.0
2007-12-12 12:50:00,24.84,24.97,24.81,24.96,282700.0,16.5629,16.6496,16.5429,16.6429,282700.0
2007-12-12 13:00:00,24.97,24.97,24.83,24.94,144000.0,16.6496,16.6496,16.5562,16.6296,144000.0
2007-12-12 13:10:00,24.95,25.02,24.95,25.01,143800.0,16.6362,16.6829,16.6362,16.6762,143800.0
2007-12-12 13:20:00,25.01,25.01,24.92,24.92,60800.0,16.6762,16.6762,16.6162,16.6162,60800.0
2007-12-12 13:30:00,24.92,24.99,24.88,24.98,102000.0,16.6162,16.6629,16.5896,16.6562,102000.0
2007-12-12 13:40:00,24.97,25.0,24.91,24.97,223200.0,16.6496,16.6696,16.6096,16.6496,223200.0
2007-12-12 13:50:00,24.97,25.0,24.93,24.99,309900.0,16.6496,16.6696,16.6229,16.6629,309900.0
2007-12-12 14:00:00,24.99,25.0,24.93,24.99,219900.0,16.6629,16.6696,16.6229,16.6629,219900.0
2007-12-12 14:10:00,24.99,25.0,24.96,24.97,92400.0,16.6629,16.6696,16.6429,16.6496,92400.0
2007-12-12 14:20:00,24.97,24.98,24.88,24.9,257200.0,16.6496,16.6562,16.5896,16.6029,257200.0
2007-12-12 14:30:00,24.9,24.93,24.84,24.91,158900.0,16.6029,16.6229,16.5629,16.6096,158900.0
2007-12-12 14:40:00,24.91,24.94,24.86,24.94,184000.0,16.6096,16.6296,16.5762,16.6296,184000.0
2007-12-12 14:50:00,24.93,24.99,24.84,24.85,178500.0,16.6229,16.6629,16.5629,16.5696,178500.0
2007-12-12 15:00:00,24.85,24.86,24.66,24.71,290000.0,16.5696,16.5762,16.4429,16.4762,290000.0
2007-12-12 15:10:00,24.71,24.73,24.42,24.58,515600.0,16.4762,16.4895,16.2828,16.3895,515600.0
2007-12-12 15:20:00,24.58,24.75,24.54,24.71,339500.0,16.3895,16.5029,16.3629,16.4762,339500.0
2007-12-12 15:30:00,24.71,24.76,24.55,24.61,427700.0,16.4762,16.5095,16.3695,16.4095,427700.0
2007-12-12 15:40:00,24.61,24.87,24.6,24.86,537200.0,16.4095,16.5829,16.4029,16.5762,537200.0
2007-12-12 15:50:00,24.85,24.92,24.84,24.91,506800.0,16.5696,16.6162,16.5629,16.6096,506800.0
2007-12-13 09:30:00,24.57,24.72,24.52,24.58,416900.0,16.3829,16.4829,16.3495,16.3895,416900.0
2007-12-13 09:40:00,24.58,24.61,24.36,24.37,436900.0,16.3895,16.4095,16.2428,16.2495,436900.0
2007-12-13 09:50:00,24.37,24.5,24.36,24.39,285900.0,16.2495,16.3362,16.2428,16.2628,285900.0
2007-12-13 10:00:00,24.39,24.43,24.28,24.34,461200.0,16.2628,16.2895,16.1895,16.2295,461200.0
2007-12-13 10:10:00,24.33,24.43,24.26,24.3,398500.0,16.2228,16.2895,16.1762,16.2028,398500.0
2007-12-13 10:20:00,24.3,24.35,24.25,24.3,316600.0,16.2028,16.2362,16.1695,16.2028,316600.0
2007-12-13 10:30:00,24.3,24.34,24.25,24.32,310300.0,16.2028,16.2295,16.1695,16.2162,310300.0
2007-12-13 10:40:00,24.33,24.37,24.25,24.34,322900.0,16.2228,16.2495,16.1695,16.2295,322900.0
2007-12-13 10:50:00,24.34,24.35,24.1,24.14,400700.0,16.2295,16.2362,16.0695,16.0961,400700.0
2007-12-13 11:00:00,24.14,24.33,24.11,24.32,390800.0,16.0961,16.2228,16.0761,16.2162,390800.0
2007-12-13 11:10:00,24.33,24.35,24.26,24.27,235300.0,16.2228,16.2362,16.1762,16.1828,235300.0
2007-12-13 11:20:00,24.26,24.29,24.19,24.26,230500.0,16.1762,16.1962,16.1295,16.1762,230500.0
2007-12-13 11:30:00,24.27,24.42,24.23,24.38,293500.0,16.1828,16.2828,16.1561,16.2562,293500.0
2007-12-13 11:40:00,24.38,24.42,24.34,24.38,200500.0,16.2562,16.2828,16.2295,16.2562,200500.0
2007-12-13 11:50:00,24.38,24.46,24.35,24.46,201400.0,16.2562,16.3095,16.2362,16.3095,201400.0
2007-12-13 12:00:00,24.46,24.5,24.39,24.46,213200.0,16.3095,16.3362,16.2628,16.3095,213200.0
2007-12-13 12:10:00,24.46,24.52,24.44,24.51,169700.0,16.3095,16.3495,16.2962,16.3428,169700.0
2007-12-13 12:20:00,24.5,24.51,24.43,24.48,144800.0,16.3362,16.3428,16.2895,16.3228,144800.0
2007-12-13 12:30:00,24.47,24.56,24.46,24.54,138500.0,16.3162,16.3762,16.3095,16.3629,138500.0
2007-12-13 12:40:00,24.55,24.55,24.39,24.44,131000.0,16.3695,16.3695,16.2628,16.2962,131000.0
2007-12-13 12:50:00,24.44,24.49,24.44,24.46,104500.0,16.2962,16.3295,16.2962,16.3095,104500.0
2007-12-13 13:00:00,24.46,24.59,24.4,24.58,193000.0,16.3095,16.3962,16.2695,16.3895,193000.0
2007-12-13 13:10:00,24.58,24.6,24.53,24.56,184300.0,16.3895,16.4029,16.3562,16.3762,184300.0
2007-12-13 13:20:00,24.54,24.59,24.45,24.54,153400.0,16.3629,16.3962,16.3028,16.3629,153400.0
2007-12-13 13:30:00,24.55,24.56,24.4,24.41,74200.0,16.3695,16.3762,16.2695,16.2762,74200.0
2007-12-13 13:40:00,24.41,24.49,24.4,24.43,109800.0,16.2762,16.3295,16.2695,16.2895,109800.0
2007-12-13 13:50:00,24.43,24.52,24.43,24.49,75900.0,16.2895,16.3495,16.2895,16.3295,75900.0
2007-12-13 14:00:00,24.49,24.58,24.46,24.53,114800.0,16.3295,16.3895,16.3095,16.3562,114800.0
2007-12-13 14:10:00,24.53,24.6,24.5,24.59,162900.0,16.3562,16.4029,16.3362,16.3962,162900.0
2007-12-13 14:20:00,24.6,24.65,24.55,24.6,230600.0,16.4029,16.4362,16.3695,16.4029,230600.0
2007-12-13 14:30:00,24.6,24.6,24.47,24.52,130200.0,16.4029,16.4029,16.3162,16.3495,130200.0
2007-12-13 14:40:00,24.52,24.57,24.48,24.52,122900.0,16.3495,16.3829,16.3228,16.3495,122900.0
2007-12-13 14:50:00,24.52,24.58,24.47,24.51,161500.0,16.3495,16.3895,16.3162,16.3428,161500.0
2007-12-13 15:00:00,24.5,24.63,24.5,24.54,100300.0,16.3362,16.4229,16.3362,16.3629,100300.0
2007-12-13 15:10:00,24.54,24.56,24.46,24.54,144800.0,16.3629,16.3762,16.3095,16.3629,144800.0
2007-12-13 15:20:00,24.55,24.65,24.54,24.65,247300.0,16.3695,16.4362,16.3629,16.4362,247300.0
2007-12-13 15:30:00,24.65,24.7,24.59,24.64,293000.0,16.4362,16.4695,16.3962,16.4295,293000.0
2007-12-13 15:40:00,24.64,24.72,24.6,24.69,336100.0,16.4295,16.4829,16.4029,16.4629,336100.0
2007-12-13 15:50:00,24.69,24.75,24.64,24.72,349900.0,16.4629,16.5029,16.4295,16.4829,349900.0
2007-12-14 09:30:00,24.74,24.81,24.53,24.6,516200.0,16.4962,16.5429,16.3562,16.4029,516200.0
2007-12-14 09:40:00,24.61,24.71,24.54,24.69,311100.0,16.4095,16.4762,16.3629,16.4629,311100.0
2007-12-14 09:50:00,24.69,24.72,24.6,24.65,335200.0,16.4629,16.4829,16.4029,16.4362,335200.0
2007-12-14 10:00:00,24.65,24.7,24.65,24.66,167600.0,16.4362,16.4695,16.4362,16.4429,167600.0
2007-12-14 10:10:00,24.66,24.71,24.6,24.63,240900.0,16.4429,16.4762,16.4029,16.4229,240900.0
2007-12-14 10:20:00,24.64,24.65,24.53,24.55,224000.0,16.4295,16.4362,16.3562,16.3695,224000.0
2007-12-14 10:30:00,24.55,24.56,24.5,24.51,184200.0,16.3695,16.3762,16.3362,16.3428,184200.0
2007-12-14 10:40:00,24.52,24.62,24.47,24.62,270400.0,16.3495,16.4162,16.3162,16.4162,270400.0
2007-12-14 10:50:00,24.62,24.69,24.61,24.68,174500.0,16.4162,16.4629,16.4095,16.4562,174500.0
2007-12-14 11:00:00,24.69,24.7,24.64,24.67,225700.0,16.4629,16.4695,16.4295,16.4495,225700.0
2007-12-14 11:10:00,24.67,24.71,24.65,24.7,141600.0,16.4495,16.4762,16.4362,16.4695,141600.0
2007-12-14 11:20:00,24.7,24.72,24.68,24.69,135000.0,16.4695,16.4829,16.4562,16.4629,135000.0
2007-12-14 11:30:00,24.68,24.7,24.64,24.65,106100.0,16.4562,16.4695,16.4295,16.4362,106100.0
2007-12-14 11:40:00,24.65,24.69,24.56,24.56,256700.0,16.4362,16.4629,16.3762,16.3762,256700.0
2007-12-14 11:50:00,24.57,24.59,24.5,24.52,149200.0,16.3829,16.3962,16.3362,16.3495,149200.0
2007-12-14 12:00:00,24.51,24.57,24.51,24.54,112500.0,16.3428,16.3829,16.3428,16.3629,112500.0
2007-12-14 12:10:00,24.54,24.56,24.47,24.48,109700.0,16.3629,16.3762,16.3162,16.3228,109700.0
2007-12-14 12:20:00,24.47,24.5,24.4,24.44,153500.0,16.3162,16.3362,16.2695,16.2962,153500.0
2007-12-14 12:30:00,24.44,24.46,24.31,24.31,238300.0,16.2962,16.3095,16.2095,16.2095,238300.0
2007-12-14 12:40:00,24.31,24.31,24.28,24.3,153400.0,16.2095,16.2095,16.1895,16.2028,153400.0
2007-12-14 12:50:00,24.31,24.42,24.3,24.42,261000.0,16.2095,16.2828,16.2028,16.2828,261000.0
2007-12-14 13:00:00,24.42,24.43,24.38,24.4,156800.0,16.2828,16.2895,16.2562,16.2695,156800.0
2007-12-14 13:10:00,24.4,24.42,24.39,24.41,51500.0,16.2695,16.2828,16.2628,16.2762,51500.0
2007-12-14 13:20:00,24.4,24.43,24.37,24.39,157800.0,16.2695,16.2895,16.2495,16.2628,157800.0
2007-12-14 13:30:00,24.39,24.4,24.33,24.38,139500.0,16.2628,16.2695,16.2228,16.2562,139500.0
2007-12-14 13:40:00,24.38,24.39,24.34,24.39,107700.0,16.2562,16.2628,16.2295,16.2628,107700.0
2007-12-14 13:50:00,24.39,24.39,24.33,24.37,110700.0,16.2628,16.2628,16.2228,16.2495,110700.0
2007-12-14 14:00:00,24.37,24.4,24.35,24.37,168900.0,16.2495,16.2695,16.2362,16.2495,168900.0
2007-12-14 14:10:00,24.38,24.43,24.37,24.37,292900.0,16.2562,16.2895,16.2495,16.2495,292900.0
2007-12-14 14:20:00,24.38,24.43,24.38,24.42,84900.0,16.2562,16.2895,16.2562,16.2828,84900.0
2007-12-14 14:30:00,24.41,24.46,24.4,24.45,102900.0,16.2762,16.3095,16.2695,16.3028,102900.0
2007-12-14 14:40:00,24.45,24.49,24.4,24.41,150900.0,16.3028,16.3295,16.2695,16.2762,150900.0
2007-12-14 14:50:00,24.4,24.44,24.3,24.3,335900.0,16.2695,16.2962,16.2028,16.2028,335900.0
2007-12-14 15:00:00,24.3,24.34,24.25,24.31,224700.0,16.2028,16.2295,16.1695,16.2095,224700.0
2007-12-14 15:10:00,24.3,24.33,24.25,24.25,316600.0,16.2028,16.2228,16.1695,16.1695,316600.0
2007-12-14 15:20:00,24.25,24.29,24.2,24.28,276000.0,16.1695,16.1962,16.1361,16.1895,276000.0
2007-12-14 15:30:00,24.29,24.31,24.24,24.24,426500.0,16.1962,16.2095,16.1628,16.1628,426500.0
2007-12-14 15:40:00,24.24,24.25,24.17,24.21,660200.0,16.1628,16.1695,16.1161,16.1428,660200.0
2007-12-14 15:50:00,24.21,24.31,24.19,24.21,727900.0,16.1428,16.2095,16.1295,16.1428,727900.0
2007-12-17 09:30:00,24.1,24.12,24.0,24.06,352400.0,16.0695,16.0828,16.0028,16.0428,352400.0
2007-12-17 09:40:00,24.07,24.19,23.9,24.01,391200.0,16.0495,16.1295,15.9361,16.0095,391200.0
2007-12-17 09:50:00,24.01,24.05,23.9,23.9,175200.0,16.0095,16.0361,15.9361,15.9361,175200.0
2007-12-17 10:00:00,23.9,23.95,23.84,23.84,272900.0,15.9361,15.9694,15.8961,15.8961,272900.0
2007-12-17 10:10:00,23.85,23.9,23.81,23.85,301300.0,15.9028,15.9361,15.8761,15.9028,301300.0
2007-12-17 10:20:00,23.85,23.91,23.77,23.78,202200.0,15.9028,15.9428,15.8494,15.8561,202200.0
2007-12-17 10:30:00,23.77,23.81,23.73,23.78,286400.0,15.8494,15.8761,15.8228,15.8561,286400.0
2007-12-17 10:40:00,23.78,23.82,23.75,23.78,143900.0,15.8561,15.8828,15.8361,15.8561,143900.0
2007-12-17 10:50:00,23.78,23.8,23.75,23.78,161300.0,15.8561,15.8694,15.8361,15.8561,161300.0
2007-12-17 11:00:00,23.77,23.89,23.77,23.82,129300.0,15.8494,15.9294,15.8494,15.8828,129300.0
2007-12-17 11:10:00,23.83,23.83,23.76,23.77,140400.0,15.8894,15.8894,15.8428,15.8494,140400.0
2007-12-17 11:20:00,23.78,23.78,23.61,23.62,472700.0,15.8561,15.8561,15.7427,15.7494,472700.0
2007-12-17 11:30:00,23.62,23.7,23.61,23.63,207500.0,15.7494,15.8028,15.7427,15.7561,207500.0
2007-12-17 11:40:00,23.63,23.64,23.56,23.57,164500.0,15.7561,15.7627,15.7094,15.7161,164500.0
2007-12-17 11:50:00,23.56,23.6,23.55,23.59,173300.0,15.7094,15.7361,15.7027,15.7294,173300.0
2007-12-17 12:00:00,23.58,23.65,23.57,23.62,151900.0,15.7227,15.7694,15.7161,15.7494,151900.0
2007-12-17 12:10:00,23.63,23.66,23.62,23.66,95800.0,15.7561,15.7761,15.7494,15.7761,95800.0
2007-12-17 12:20:00,23.65,23.71,23.65,23.7,145600.0,15.7694,15.8094,15.7694,15.8028,145600.0
2007-12-17 12:30:00,23.7,23.71,23.69,23.7,315400.0,15.8028,15.8094,15.7961,15.8028,315400.0
2007-12-17 12:40:00,23.7,23.71,23.64,23.65,241400.0,15.8028,15.8094,15.7627,15.7694,241400.0
2007-12-17 12:50:00,23.65,23.71,23.64,23.7,393000.0,15.7694,15.8094,15.7627,15.8028,393000.0
2007-12-17 13:00:00,23.7,23.71,23.58,23.6,399200.0,15.8028,15.8094,15.7227,15.7361,399200.0
2007-12-17 13:10:00,23.6,23.6,23.5,23.52,268400.0,15.7361,15.7361,15.6694,15.6827,268400.0
2007-12-17 13:20:00,23.51,23.54,23.44,23.5,413500.0,15.6761,15.6961,15.6294,15.6694,413500.0
2007-12-17 13:30:00,23.49,23.52,23.47,23.47,254800.0,15.6627,15.6827,15.6494,15.6494,254800.0
2007-12-17 13:40:00,23.47,23.51,23.44,23.49,194500.0,15.6494,15.6761,15.6294,15.6627,194500.0
2007-12-17 13:50:00,23.49,23.5,23.41,23.43,538500.0,15.6627,15.6694,15.6094,15.6227,538500.0
2007-12-17 14:00:00,23.42,23.47,23.41,23.47,247800.0,15.6161,15.6494,15.6094,15.6494,247800.0
2007-12-17 14:10:00,23.46,23.54,23.43,23.49,572400.0,15.6427,15.6961,15.6227,15.6627,572400.0
2007-12-17 14:20:00,23.5,23.59,23.49,23.54,204400.0,15.6694,15.7294,15.6627,15.6961,204400.0
2007-12-17 14:30:00,23.54,23.6,23.53,23.55,221100.0,15.6961,15.7361,15.6894,15.7027,221100.0
2007-12-17 14:40:00,23.55,23.56,23.46,23.47,277500.0,15.7027,15.7094,15.6427,15.6494,277500.0
2007-12-17 14:50:00,23.48,23.48,23.4,23.4,157600.0,15.6561,15.6561,15.6027,15.6027,157600.0
2007-12-17 15:00:00,23.4,23.41,23.27,23.27,342700.0,15.6027,15.6094,15.516,15.516,342700.0
2007-12-17 15:10:00,23.28,23.29,23.25,23.28,579800.0,15.5227,15.5294,15.5027,15.5227,579800.0
2007-12-17 15:20:00,23.28,23.28,23.16,23.17,601500.0,15.5227,15.5227,15.4427,15.4494,601500.0
2007-12-17 15:30:00,23.17,23.4,23.17,23.39,790900.0,15.4494,15.6027,15.4494,15.5961,790900.0
2007-12-17 15:40:00,23.4,23.42,23.34,23.42,721000.0,15.6027,15.6161,15.5627,15.6161,721000.0
2007-12-17 15:50:00,23.41,23.46,23.34,23.34,1129700.0,15.6094,15.6427,15.5627,15.5627,1129700.0
2007-12-18 09:30:00,23.48,23.79,23.48,23.57,621200.0,15.6561,15.8628,15.6561,15.7161,621200.0
2007-12-18 09:40:00,23.57,23.62,23.32,23.36,605800.0,15.7161,15.7494,15.5494,15.576,605800.0
2007-12-18 09:50:00,23.36,23.48,23.34,23.43,461600.0,15.576,15.6561,15.5627,15.6227,461600.0
2007-12-18 10:00:00,23.43,23.46,23.19,23.23,388900.0,15.6227,15.6427,15.4627,15.4894,388900.0
2007-12-18 10:10:00,23.23,23.3,23.08,23.2,432900.0,15.4894,15.536,15.3893,15.4694,432900.0
2007-12-18 10:20:00,23.2,23.27,23.19,23.25,231500.0,15.4694,15.516,15.4627,15.5027,231500.0
2007-12-18 10:30:00,23.25,23.31,23.13,23.16,292800.0,15.5027,15.5427,15.4227,15.4427,292800.0
2007-12-18 10:40:00,23.16,23.23,23.04,23.06,357400.0,15.4427,15.4894,15.3627,15.376,357400.0
2007-12-18 10:50:00,23.06,23.23,22.95,23.2,398100.0,15.376,15.4894,15.3027,15.4694,398100.0
2007-12-18 11:00:00,23.21,23.3,23.15,23.25,230100.0,15.476,15.536,15.436,15.5027,230100.0
2007-12-18 11:10:00,23.25,23.25,23.11,23.13,223400.0,15.5027,15.5027,15.4094,15.4227,223400.0
2007-12-18 11:20:00,23.13,23.2,23.0,23.0,321100.0,15.4227,15.4694,15.336,15.336,321100.0
2007-12-18 11:30:00,23.01,23.09,22.98,23.06,472700.0,15.3427,15.396,15.3227,15.376,472700.0
2007-12-18 11:40:00,23.06,23.08,22.95,22.98,368900.0,15.376,15.3893,15.3027,15.3227,368900.0
2007-12-18 11:50:00,22.97,22.99,22.8,22.87,451500.0,15.316,15.3293,15.2026,15.2493,451500.0
2007-12-18 12:00:00,22.87,23.0,22.8,23.0,461700.0,15.2493,15.336,15.2026,15.336,461700.0
2007-12-18 12:10:00,23.0,23.03,22.92,23.03,234700.0,15.336,15.356,15.2827,15.356,234700.0
2007-12-18 12:20:00,23.02,23.05,23.0,23.03,142400.0,15.3493,15.3693,15.336,15.356,142400.0
2007-12-18 12:30:00,23.02,23.04,22.96,23.02,251200.0,15.3493,15.3627,15.3093,15.3493,251200.0
2007-12-18 12:40:00,23.03,23.15,23.02,23.13,138500.0,15.356,15.436,15.3493,15.4227,138500.0
2007-12-18 12:50:00,23.12,23.14,23.06,23.08,93700.0,15.416,15.4294,15.376,15.3893,93700.0
2007-12-18 13:00:00,23.07,23.15,23.0,23.14,135800.0,15.3827,15.436,15.336,15.4294,135800.0
2007-12-18 13:10:00,23.14,23.24,23.13,23.24,105900.0,15.4294,15.496,15.4227,15.496,105900.0
2007-12-18 13:20:00,23.24,23.32,23.24,23.24,347100.0,15.496,15.5494,15.496,15.496,347100.0
2007-12-18 13:30:00,23.24,23.31,23.22,23.27,146100.0,15.496,15.5427,15.4827,15.516,146100.0
2007-12-18 13:40:00,23.28,23.33,23.24,23.33,222600.0,15.5227,15.556,15.496,15.556,222600.0
2007-12-18 13:50:00,23.32,23.33,23.18,23.2,262000.0,15.5494,15.556,15.456,15.4694,262000.0
2007-12-18 14:00:00,23.19,23.3,23.17,23.21,348200.0,15.4627,15.536,15.4494,15.476,348200.0
2007-12-18 14:10:00,23.21,23.25,23.19,23.21,623000.0,15.476,15.5027,15.4627,15.476,623000.0
2007-12-18 14:20:00,23.21,23.24,23.19,23.22,327600.0,15.476,15.496,15.4627,15.4827,327600.0
2007-12-18 14:30:00,23.21,23.24,23.13,23.13,428400.0,15.476,15.496,15.4227,15.4227,428400.0
2007-12-18 14:40:00,23.13,23.21,23.12,23.16,273300.0,15.4227,15.476,15.416,15.4427,273300.0
2007-12-18 14:50:00,23.16,23.18,23.09,23.12,270800.0,15.4427,15.456,15.396,15.416,270800.0
2007-12-18 15:00:00,23.13,23.21,23.1,23.13,340600.0,15.4227,15.476,15.4027,15.4227,340600.0
2007-12-18 15:10:00,23.12,23.21,23.12,23.18,240700.0,15.416,15.476,15.416,15.456,240700.0
2007-12-18 15:20:00,23.17,23.19,23.1,23.15,254400.0,15.4494,15.4627,15.4027,15.436,254400.0
2007-12-18 15:30:00,23.15,23.21,23.12,23.19,375100.0,15.436,15.476,15.416,15.4627,375100.0
2007-12-18 15:40:00,23.2,23.21,23.15,23.15,446400.0,15.4694,15.476,15.436,15.436,446400.0
2007-12-18 15:50:00,23.15,23.18,23.11,23.13,519700.0,15.436,15.456,15.4094,15.4227,519700.0
2007-12-19 09:30:00,23.2,23.38,23.14,23.3,246100.0,15.4694,15.5894,15.4294,15.536,246100.0
2007-12-19 09:40:00,23.29,23.46,23.22,23.46,210400.0,15.5294,15.6427,15.4827,15.6427,210400.0
2007-12-19 09:50:00,23.47,23.54,23.42,23.45,241800.0,15.6494,15.6961,15.6161,15.6361,241800.0
2007-12-19 10:00:00,23.46,23.5,23.41,23.43,577600.0,15.6427,15.6694,15.6094,15.6227,577600.0
2007-12-19 10:10:00,23.44,23.48,23.4,23.46,1159700.0,15.6294,15.6561,15.6027,15.6427,1159700.0
2007-12-19 10:20:00,23.47,23.54,23.46,23.52,358900.0,15.6494,15.6961,15.6427,15.6827,358900.0
2007-12-19 10:30:00,23.53,23.53,23.46,23.49,267500.0,15.6894,15.6894,15.6427,15.6627,267500.0
2007-12-19 10:40:00,23.5,23.51,23.45,23.45,273300.0,15.6694,15.6761,15.6361,15.6361,273300.0
2007-12-19 10:50:00,23.45,23.46,23.43,23.45,132600.0,15.6361,15.6427,15.6227,15.6361,132600.0
2007-12-19 11:00:00,23.44,23.47,23.41,23.42,193600.0,15.6294,15.6494,15.6094,15.6161,193600.0
2007-12-19 11:10:00,23.43,23.47,23.41,23.45,330100.0,15.6227,15.6494,15.6094,15.6361,330100.0
2007-12-19 11:20:00,23.45,23.47,23.36,23.36,323000.0,15.6361,15.6494,15.576,15.576,323000.0
2007-12-19 11:30:00,23.36,23.42,23.31,23.4,229100.0,15.576,15.6161,15.5427,15.6027,229100.0
2007-12-19 11:40:00,23.41,23.41,23.36,23.38,105200.0,15.6094,15.6094,15.576,15.5894,105200.0
2007-12-19 11:50:00,23.39,23.41,23.32,23.36,228200.0,15.5961,15.6094,15.5494,15.576,228200.0
2007-12-19 12:00:00,23.35,23.41,23.33,23.41,173500.0,15.5694,15.6094,15.556,15.6094,173500.0
2007-12-19 12:10:00,23.4,23.44,23.38,23.39,147500.0,15.6027,15.6294,15.5894,15.5961,147500.0
2007-12-19 12:20:00,23.39,23.44,23.37,23.43,154900.0,15.5961,15.6294,15.5827,15.6227,154900.0
2007-12-19 12:30:00,23.42,23.43,23.34,23.39,211600.0,15.6161,15.6227,15.5627,15.5961,211600.0
2007-12-19 12:40:00,23.39,23.42,23.36,23.42,227900.0,15.5961,15.6161,15.576,15.6161,227900.0
2007-12-19 12:50:00,23.42,23.43,23.39,23.4,185500.0,15.6161,15.6227,15.5961,15.6027,185500.0
2007-12-19 13:00:00,23.4,23.4,23.32,23.38,178000.0,15.6027,15.6027,15.5494,15.5894,178000.0
2007-12-19 13:10:00,23.38,23.4,23.35,23.36,97500.0,15.5894,15.6027,15.5694,15.576,97500.0
2007-12-19 13:20:00,23.37,23.41,23.36,23.4,141000.0,15.5827,15.6094,15.576,15.6027,141000.0
2007-12-19 13:30:00,23.4,23.43,23.36,23.42,252400.0,15.6027,15.6227,15.576,15.6161,252400.0
2007-12-19 13:40:00,23.42,23.43,23.3,23.33,169800.0,15.6161,15.6227,15.536,15.556,169800.0
2007-12-19 13:50:00,23.33,23.4,23.29,23.39,98900.0,15.556,15.6027,15.5294,15.5961,98900.0
2007-12-19 14:00:00,23.39,23.46,23.38,23.46,300900.0,15.5961,15.6427,15.5894,15.6427,300900.0
2007-12-19 14:10:00,23.46,23.54,23.42,23.47,465900.0,15.6427,15.6961,15.6161,15.6494,465900.0
2007-12-19 14:20:00,23.48,23.55,23.47,23.53,296400.0,15.6561,15.7027,15.6494,15.6894,296400.0
2007-12-19 14:30:00,23.53,23.56,23.52,23.54,239500.0,15.6894,15.7094,15.6827,15.6961,239500.0
2007-12-19 14:40:00,23.55,23.64,23.54,23.63,211900.0,15.7027,15.7627,15.6961,15.7561,211900.0
2007-12-19 14:50:00,23.63,23.7,23.62,23.62,252700.0,15.7561,15.8028,15.7494,15.7494,252700.0
2007-12-19 15:00:00,23.63,23.63,23.48,23.52,291600.0,15.7561,15.7561,15.6561,15.6827,291600.0
2007-12-19 15:10:00,23.51,23.62,23.51,23.58,244500.0,15.6761,15.7494,15.6761,15.7227,244500.0
2007-12-19 15:20:00,23.58,23.59,23.47,23.5,334000.0,15.7227,15.7294,15.6494,15.6694,334000.0
2007-12-19 15:30:00,23.49,23.55,23.48,23.52,421100.0,15.6627,15.7027,15.6561,15.6827,421100.0
2007-12-19 15:40:00,23.52,23.59,23.4,23.45,569100.0,15.6827,15.7294,15.6027,15.6361,569100.0
2007-12-19 15:50:00,23.46,23.48,23.35,23.4,528400.0,15.6427,15.6561,15.5694,15.6027,528400.0
2007-12-20 09:30:00,23.54,23.7,23.54,23.61,300300.0,15.6961,15.8028,15.6961,15.7427,300300.0
2007-12-20 09:40:00,23.61,23.62,23.42,23.49,245200.0,15.7427,15.7494,15.6161,15.6627,245200.0
2007-12-20 09:50:00,23.48,23.53,23.31,23.36,146400.0,15.6561,15.6894,15.5427,15.576,146400.0
2007-12-20 10:00:00,23.36,23.52,23.34,23.51,160400.0,15.576,15.6827,15.5627,15.6761,160400.0
2007-12-20 10:10:00,23.51,23.53,23.34,23.4,163500.0,15.6761,15.6894,15.5627,15.6027,163500.0
2007-12-20 10:20:00,23.39,23.52,23.39,23.46,135200.0,15.5961,15.6827,15.5961,15.6427,135200.0
2007-12-20 10:30:00,23.45,23.52,23.43,23.51,130500.0,15.6361,15.6827,15.6227,15.6761,130500.0
2007-12-20 10:40:00,23.51,23.64,23.51,23.6,302200.0,15.6761,15.7627,15.6761,15.7361,302200.0
2007-12-20 10:50:00,23.61,23.61,23.45,23.51,151200.0,15.7427,15.7427,15.6361,15.6761,151200.0
2007-12-20 11:00:00,23.52,23.53,23.43,23.48,133300.0,15.6827,15.6894,15.6227,15.6561,133300.0
2007-12-20 11:10:00,23.48,23.56,23.48,23.53,55500.0,15.6561,15.7094,15.6561,15.6894,55500.0
2007-12-20 11:20:00,23.52,23.54,23.4,23.53,138600.0,15.6827,15.6961,15.6027,15.6894,138600.0
2007-12-20 11:30:00,23.53,23.61,23.53,23.6,121100.0,15.6894,15.7427,15.6894,15.7361,121100.0
2007-12-20 11:40:00,23.59,23.6,23.47,23.49,157100.0,15.7294,15.7361,15.6494,15.6627,157100.0
2007-12-20 11:50:00,23.48,23.55,23.48,23.53,71600.0,15.6561,15.7027,15.6561,15.6894,71600.0
2007-12-20 12:00:00,23.53,23.53,23.46,23.52,97700.0,15.6894,15.6894,15.6427,15.6827,97700.0
2007-12-20 12:10:00,23.52,23.56,23.42,23.42,104600.0,15.6827,15.7094,15.6161,15.6161,104600.0
2007-12-20 12:20:00,23.42,23.44,23.41,23.42,63600.0,15.6161,15.6294,15.6094,15.6161,63600.0
2007-12-20 12:30:00,23.42,23.44,23.4,23.43,152100.0,15.6161,15.6294,15.6027,15.6227,152100.0
2007-12-20 12:40:00,23.43,23.44,23.38,23.42,64700.0,15.6227,15.6294,15.5894,15.6161,64700.0
2007-12-20 12:50:00,23.43,23.44,23.4,23.42,77200.0,15.6227,15.6294,15.6027,15.6161,77200.0
2007-12-20 13:00:00,23.43,23.44,23.38,23.38,109000.0,15.6227,15.6294,15.5894,15.5894,109000.0
2007-12-20 13:10:00,23.38,23.42,23.37,23.41,83800.0,15.5894,15.6161,15.5827,15.6094,83800.0
2007-12-20 13:20:00,23.42,23.51,23.41,23.43,174500.0,15.6161,15.6761,15.6094,15.6227,174500.0
2007-12-20 13:30:00,23.43,23.47,23.42,23.45,79000.0,15.6227,15.6494,15.6161,15.6361,79000.0
2007-12-20 13:40:00,23.45,23.46,23.41,23.45,91800.0,15.6361,15.6427,15.6094,15.6361,91800.0
2007-12-20 13:50:00,23.45,23.54,23.44,23.5,174000.0,15.6361,15.6961,15.6294,15.6694,174000.0
2007-12-20 14:00:00,23.51,23.51,23.45,23.45,115500.0,15.6761,15.6761,15.6361,15.6361,115500.0
2007-12-20 14:10:00,23.44,23.5,23.44,23.49,133800.0,15.6294,15.6694,15.6294,15.6627,133800.0
2007-12-20 14:20:00,23.48,23.52,23.47,23.52,143000.0,15.6561,15.6827,15.6494,15.6827,143000.0
2007-12-20 14:30:00,23.51,23.67,23.5,23.64,228800.0,15.6761,15.7828,15.6694,15.7627,228800.0
2007-12-20 14:40:00,23.65,23.65,23.6,23.62,221500.0,15.7694,15.7694,15.7361,15.7494,221500.0
2007-12-20 14:50:00,23.61,23.67,23.6,23.65,168900.0,15.7427,15.7828,15.7361,15.7694,168900.0
2007-12-20 15:00:00,23.65,23.66,23.6,23.64,257900.0,15.7694,15.7761,15.7361,15.7627,257900.0
2007-12-20 15:10:00,23.64,23.7,23.64,23.7,179700.0,15.7627,15.8028,15.7627,15.8028,179700.0
2007-12-20 15:20:00,23.69,23.7,23.65,23.65,249900.0,15.7961,15.8028,15.7694,15.7694,249900.0
2007-12-20 15:30:00,23.66,23.69,23.64,23.68,271300.0,15.7761,15.7961,15.7627,15.7894,271300.0
2007-12-20 15:40:00,23.68,23.69,23.57,23.65,346200.0,15.7894,15.7961,15.7161,15.7694,346200.0
2007-12-20 15:50:00,23.64,23.7,23.62,23.68,399900.0,15.7627,15.8028,15.7494,15.7894,399900.0
2007-12-21 09:30:00,23.95,24.01,23.77,23.91,2960300.0,15.9694,16.0095,15.8494,15.9428,2960300.0
2007-12-21 09:40:00,23.91,24.0,23.87,23.99,1144200.0,15.9428,16.0028,15.9161,15.9961,1144200.0
2007-12-21 09:50:00,23.98,23.99,23.84,23.9,219900.0,15.9895,15.9961,15.8961,15.9361,219900.0
2007-12-21 10:00:00,23.91,23.98,23.91,23.97,132900.0,15.9428,15.9895,15.9428,15.9828,132900.0
2007-12-21 10:10:00,23.97,24.09,23.96,24.09,199400.0,15.9828,16.0628,15.9761,16.0628,199400.0
2007-12-21 10:20:00,24.08,24.12,23.99,23.99,205000.0,16.0561,16.0828,15.9961,15.9961,205000.0
2007-12-21 10:30:00,24.0,24.12,23.92,24.11,557200.0,16.0028,16.0828,15.9494,16.0761,557200.0
2007-12-21 10:40:00,24.1,24.2,24.09,24.12,305800.0,16.0695,16.1361,16.0628,16.0828,305800.0
2007-12-21 10:50:00,24.11,24.21,24.1,24.17,298800.0,16.0761,16.1428,16.0695,16.1161,298800.0
2007-12-21 11:00:00,24.16,24.2,24.1,24.15,294800.0,16.1095,16.1361,16.0695,16.1028,294800.0
2007-12-21 11:10:00,24.16,24.17,24.0,24.02,183700.0,16.1095,16.1161,16.0028,16.0161,183700.0
2007-12-21 11:20:00,24.02,24.03,23.99,24.02,110100.0,16.0161,16.0228,15.9961,16.0161,110100.0
2007-12-21 11:30:00,24.03,24.17,23.98,24.0,209800.0,16.0228,16.1161,15.9895,16.0028,209800.0
2007-12-21 11:40:00,24.0,24.0,23.95,23.98,100500.0,16.0028,16.0028,15.9694,15.9895,100500.0
2007-12-21 11:50:00,23.98,23.99,23.94,23.96,139700.0,15.9895,15.9961,15.9628,15.9761,139700.0
2007-12-21 12:00:00,23.95,23.98,23.94,23.96,83700.0,15.9694,15.9895,15.9628,15.9761,83700.0
2007-12-21 12:10:00,23.96,23.97,23.93,23.96,74900.0,15.9761,15.9828,15.9561,15.9761,74900.0
2007-12-21 12:20:00,23.95,23.97,23.95,23.96,49100.0,15.9694,15.9828,15.9694,15.9761,49100.0
2007-12-21 12:30:00,23.96,23.96,23.94,23.94,76900.0,15.9761,15.9761,15.9628,15.9628,76900.0
2007-12-21 12:40:00,23.94,24.0,23.94,23.99,64800.0,15.9628,16.0028,15.9628,15.9961,64800.0
2007-12-21 12:50:00,23.99,24.0,23.96,23.97,73600.0,15.9961,16.0028,15.9761,15.9828,73600.0
2007-12-21 13:00:00,23.97,23.97,23.95,23.96,51900.0,15.9828,15.9828,15.9694,15.9761,51900.0
2007-12-21 13:10:00,23.96,24.0,23.96,23.98,75400.0,15.9761,16.0028,15.9761,15.9895,75400.0
2007-12-21 13:20:00,23.98,23.99,23.97,23.98,46000.0,15.9895,15.9961,15.9828,15.9895,46000.0
2007-12-21 13:30:00,23.98,24.0,23.97,23.98,76500.0,15.9895,16.0028,15.9828,15.9895,76500.0
2007-12-21 13:40:00,23.98,23.98,23.94,23.94,55200.0,15.9895,15.9895,15.9628,15.9628,55200.0
2007-12-21 13:50:00,23.95,23.96,23.91,23.94,114300.0,15.9694,15.9761,15.9428,15.9628,114300.0
2007-12-21 14:00:00,23.94,24.0,23.93,23.96,100600.0,15.9628,16.0028,15.9561,15.9761,100600.0
2007-12-21 14:10:00,23.96,24.0,23.95,24.0,182100.0,15.9761,16.0028,15.9694,16.0028,182100.0
2007-12-21 14:20:00,24.0,24.0,23.98,23.98,83100.0,16.0028,16.0028,15.9895,15.9895,83100.0
2007-12-21 14:30:00,23.98,23.99,23.95,23.96,116900.0,15.9895,15.9961,15.9694,15.9761,116900.0
2007-12-21 14:40:00,23.96,24.0,23.95,23.99,95400.0,15.9761,16.0028,15.9694,15.9961,95400.0
2007-12-21 14:50:00,23.99,24.05,23.98,24.03,125800.0,15.9961,16.0361,15.9895,16.0228,125800.0
2007-12-21 15:00:00,24.03,24.08,24.02,24.06,106300.0,16.0228,16.0561,16.0161,16.0428,106300.0
2007-12-21 15:10:00,24.05,24.06,24.02,24.05,99800.0,16.0361,16.0428,16.0161,16.0361,99800.0
2007-12-21 15:20:00,24.06,24.12,24.06,24.09,133900.0,16.0428,16.0828,16.0428,16.0628,133900.0
2007-12-21 15:30:00,24.1,24.1,23.97,23.98,184200.0,16.0695,16.0695,15.9828,15.9895,184200.0
2007-12-21 15:40:00,23.98,24.03,23.98,23.99,305100.0,15.9895,16.0228,15.9895,15.9961,305100.0
2007-12-21 15:50:00,23.98,24.08,23.95,24.03,611200.0,15.9895,16.0561,15.9694,16.0228,611200.0
2007-12-24 09:30:00,24.06,24.29,24.06,24.17,208500.0,16.0428,16.1962,16.0428,16.1161,208500.0
2007-12-24 09:40:00,24.18,24.32,24.1,24.25,191400.0,16.1228,16.2162,16.0695,16.1695,191400.0
2007-12-24 09:50:00,24.25,24.28,24.12,24.13,118400.0,16.1695,16.1895,16.0828,16.0895,118400.0
2007-12-24 10:00:00,24.14,24.19,24.06,24.06,208500.0,16.0961,16.1295,16.0428,16.0428,208500.0
2007-12-24 10:10:00,24.06,24.07,23.98,24.0,126000.0,16.0428,16.0495,15.9895,16.0028,126000.0
2007-12-24 10:20:00,23.99,24.0,23.94,23.94,167000.0,15.9961,16.0028,15.9628,15.9628,167000.0
2007-12-24 10:30:00,23.94,23.97,23.86,23.9,158300.0,15.9628,15.9828,15.9094,15.9361,158300.0
2007-12-24 10:40:00,23.91,23.96,23.9,23.96,97500.0,15.9428,15.9761,15.9361,15.9761,97500.0
2007-12-24 10:50:00,23.95,23.98,23.95,23.96,63100.0,15.9694,15.9895,15.9694,15.9761,63100.0
2007-12-24 11:00:00,23.96,23.97,23.9,23.91,125700.0,15.9761,15.9828,15.9361,15.9428,125700.0
2007-12-24 11:10:00,23.9,23.91,23.86,23.9,151100.0,15.9361,15.9428,15.9094,15.9361,151100.0
2007-12-24 11:20:00,23.91,24.0,23.91,23.98,112200.0,15.9428,16.0028,15.9428,15.9895,112200.0
2007-12-24 11:30:00,23.98,24.0,23.97,23.97,126600.0,15.9895,16.0028,15.9828,15.9828,126600.0
2007-12-24 11:40:00,23.97,23.98,23.93,23.93,92700.0,15.9828,15.9895,15.9561,15.9561,92700.0
2007-12-24 11:50:00,23.94,24.02,23.93,23.95,172000.0,15.9628,16.0161,15.9561,15.9694,172000.0
2007-12-24 12:00:00,23.95,24.0,23.94,24.0,87300.0,15.9694,16.0028,15.9628,16.0028,87300.0
2007-12-24 12:10:00,23.99,24.0,23.93,23.93,94300.0,15.9961,16.0028,15.9561,15.9561,94300.0
2007-12-24 12:20:00,23.93,23.97,23.9,23.94,131300.0,15.9561,15.9828,15.9361,15.9628,131300.0
2007-12-24 12:30:00,23.95,24.01,23.95,24.01,158900.0,15.9694,16.0095,15.9694,16.0095,158900.0
2007-12-24 12:40:00,24.0,24.09,24.0,24.02,212300.0,16.0028,16.0628,16.0028,16.0161,212300.0
2007-12-24 12:50:00,24.02,24.05,23.97,24.0,233400.0,16.0161,16.0361,15.9828,16.0028,233400.0
2007-12-24 13:00:00,24.0,24.0,24.0,24.0,59100.0,16.0028,16.0028,16.0028,16.0028,59100.0
2007-12-24 13:10:00,24.0,24.0,24.0,24.0,0.0,16.0028,16.0028,16.0028,16.0028,0.0
2007-12-24 13:20:00,24.0,24.0,24.0,24.0,0.0,16.0028,16.0028,16.0028,16.0028,0.0
2007-12-24 13:30:00,24.0,24.0,24.0,24.0,0.0,16.0028,16.0028,16.0028,16.0028,0.0
2007-12-24 13:40:00,24.0,24.0,24.0,24.0,600.0,16.0028,16.0028,16.0028,16.0028,600.0
2007-12-24 13:50:00,24.0,24.0,24.0,24.0,0.0,16.0028,16.0028,16.0028,16.0028,0.0
2007-12-24 14:00:00,24.0,24.0,24.0,24.0,0.0,16.0028,16.0028,16.0028,16.0028,0.0
2007-12-24 14:10:00,24.0,24.0,24.0,24.0,0.0,16.0028,16.0028,16.0028,16.0028,0.0
2007-12-24 14:20:00,24.0,24.0,24.0,24.0,0.0,16.0028,16.0028,16.0028,16.0028,0.0
2007-12-24 14:30:00,24.0,24.0,24.0,24.0,0.0,16.0028,16.0028,16.0028,16.0028,0.0
2007-12-24 14:40:00,24.0,24.0,24.0,24.0,0.0,16.0028,16.0028,16.0028,16.0028,0.0
2007-12-24 14:50:00,24.0,24.0,24.0,24.0,0.0,16.0028,16.0028,16.0028,16.0028,0.0
2007-12-24 15:00:00,24.05,24.05,24.05,24.05,900.0,16.0361,16.0361,16.0361,16.0361,900.0
2007-12-24 15:10:00,24.05,24.05,24.05,24.05,0.0,16.0361,16.0361,16.0361,16.0361,0.0
2007-12-24 15:20:00,24.05,24.05,24.05,24.05,0.0,16.0361,16.0361,16.0361,16.0361,0.0
2007-12-24 15:30:00,24.05,24.05,24.05,24.05,0.0,16.0361,16.0361,16.0361,16.0361,0.0
2007-12-24 15:40:00,24.05,24.05,24.05,24.05,0.0,16.0361,16.0361,16.0361,16.0361,0.0
2007-12-24 15:50:00,24.05,24.05,24.05,24.05,0.0,16.0361,16.0361,16.0361,16.0361,0.0
2007-12-26 09:30:00,23.9,24.13,23.9,24.1,307400.0,15.9361,16.0895,15.9361,16.0695,307400.0
2007-12-26 09:40:00,24.1,24.19,24.1,24.11,155500.0,16.0695,16.1295,16.0695,16.0761,155500.0
2007-12-26 09:50:00,24.11,24.11,24.0,24.02,119800.0,16.0761,16.0761,16.0028,16.0161,119800.0
2007-12-26 10:00:00,24.02,24.05,24.01,24.04,82000.0,16.0161,16.0361,16.0095,16.0295,82000.0
2007-12-26 10:10:00,24.05,24.11,24.05,24.08,120300.0,16.0361,16.0761,16.0361,16.0561,120300.0
2007-12-26 10:20:00,24.08,24.1,24.07,24.09,88900.0,16.0561,16.0695,16.0495,16.0628,88900.0
2007-12-26 10:30:00,24.09,24.09,24.07,24.07,84600.0,16.0628,16.0628,16.0495,16.0495,84600.0
2007-12-26 10:40:00,24.08,24.09,24.04,24.04,80300.0,16.0561,16.0628,16.0295,16.0295,80300.0
2007-12-26 10:50:00,24.04,24.06,23.97,23.98,145600.0,16.0295,16.0428,15.9828,15.9895,145600.0
2007-12-26 11:00:00,23.97,24.04,23.97,24.04,136000.0,15.9828,16.0295,15.9828,16.0295,136000.0
2007-12-26 11:10:00,24.03,24.06,24.0,24.01,67800.0,16.0228,16.0428,16.0028,16.0095,67800.0
2007-12-26 11:20:00,24.01,24.04,23.99,23.99,65800.0,16.0095,16.0295,15.9961,15.9961,65800.0
2007-12-26 11:30:00,23.99,24.0,23.97,23.97,89800.0,15.9961,16.0028,15.9828,15.9828,89800.0
2007-12-26 11:40:00,23.98,24.0,23.97,23.99,62300.0,15.9895,16.0028,15.9828,15.9961,62300.0
2007-12-26 11:50:00,24.0,24.0,23.93,23.94,82700.0,16.0028,16.0028,15.9561,15.9628,82700.0
2007-12-26 12:00:00,23.94,23.96,23.92,23.93,81800.0,15.9628,15.9761,15.9494,15.9561,81800.0
2007-12-26 12:10:00,23.94,23.97,23.91,23.95,122200.0,15.9628,15.9828,15.9428,15.9694,122200.0
2007-12-26 12:20:00,23.95,23.97,23.93,23.95,75500.0,15.9694,15.9828,15.9561,15.9694,75500.0
2007-12-26 12:30:00,23.94,23.96,23.93,23.95,84600.0,15.9628,15.9761,15.9561,15.9694,84600.0
2007-12-26 12:40:00,23.94,23.96,23.94,23.95,132800.0,15.9628,15.9761,15.9628,15.9694,132800.0
2007-12-26 12:50:00,23.94,23.97,23.94,23.96,139300.0,15.9628,15.9828,15.9628,15.9761,139300.0
2007-12-26 13:00:00,23.97,24.04,23.96,24.04,75100.0,15.9828,16.0295,15.9761,16.0295,75100.0
2007-12-26 13:10:00,24.04,24.09,24.03,24.08,108900.0,16.0295,16.0628,16.0228,16.0561,108900.0
2007-12-26 13:20:00,24.08,24.2,24.08,24.18,221700.0,16.0561,16.1361,16.0561,16.1228,221700.0
2007-12-26 13:30:00,24.18,24.24,24.17,24.22,167100.0,16.1228,16.1628,16.1161,16.1495,167100.0
2007-12-26 13:40:00,24.23,24.29,24.18,24.28,204700.0,16.1561,16.1962,16.1228,16.1895,204700.0
2007-12-26 13:50:00,24.27,24.3,24.23,24.29,205800.0,16.1828,16.2028,16.1561,16.1962,205800.0
2007-12-26 14:00:00,24.3,24.31,24.22,24.27,99900.0,16.2028,16.2095,16.1495,16.1828,99900.0
2007-12-26 14:10:00,24.27,24.32,24.26,24.31,105500.0,16.1828,16.2162,16.1762,16.2095,105500.0
2007-12-26 14:20:00,24.3,24.37,24.3,24.36,109500.0,16.2028,16.2495,16.2028,16.2428,109500.0
2007-12-26 14:30:00,24.35,24.41,24.32,24.35,166900.0,16.2362,16.2762,16.2162,16.2362,166900.0
2007-12-26 14:40:00,24.35,24.38,24.33,24.36,92300.0,16.2362,16.2562,16.2228,16.2428,92300.0
2007-12-26 14:50:00,24.36,24.38,24.33,24.35,111800.0,16.2428,16.2562,16.2228,16.2362,111800.0
2007-12-26 15:00:00,24.35,24.37,24.32,24.33,91100.0,16.2362,16.2495,16.2162,16.2228,91100.0
2007-12-26 15:10:00,24.33,24.39,24.32,24.37,114200.0,16.2228,16.2628,16.2162,16.2495,114200.0
2007-12-26 15:20:00,24.37,24.38,24.32,24.33,148200.0,16.2495,16.2562,16.2162,16.2228,148200.0
2007-12-26 15:30:00,24.33,24.37,24.31,24.35,121800.0,16.2228,16.2495,16.2095,16.2362,121800.0
2007-12-26 15:40:00,24.35,24.49,24.35,24.48,455800.0,16.2362,16.3295,16.2362,16.3228,455800.0
2007-12-26 15:50:00,24.48,24.49,24.34,24.38,505700.0,16.3228,16.3295,16.2295,16.2562,505700.0
2007-12-27 09:30:00,24.29,24.41,24.19,24.37,233000.0,16.1962,16.2762,16.1295,16.2495,233000.0
2007-12-27 09:40:00,24.38,24.38,24.29,24.34,162900.0,16.2562,16.2562,16.1962,16.2295,162900.0
2007-12-27 09:50:00,24.34,24.5,24.34,24.45,208400.0,16.2295,16.3362,16.2295,16.3028,208400.0
2007-12-27 10:00:00,24.46,24.57,24.43,24.51,204400.0,16.3095,16.3829,16.2895,16.3428,204400.0
2007-12-27 10:10:00,24.51,24.61,24.49,24.6,171900.0,16.3428,16.4095,16.3295,16.4029,171900.0
2007-12-27 10:20:00,24.6,24.6,24.48,24.48,119700.0,16.4029,16.4029,16.3228,16.3228,119700.0
2007-12-27 10:30:00,24.48,24.55,24.41,24.41,123200.0,16.3228,16.3695,16.2762,16.2762,123200.0
2007-12-27 10:40:00,24.42,24.44,24.36,24.39,130900.0,16.2828,16.2962,16.2428,16.2628,130900.0
2007-12-27 10:50:00,24.39,24.4,24.28,24.37,180700.0,16.2628,16.2695,16.1895,16.2495,180700.0
2007-12-27 11:00:00,24.36,24.41,24.3,24.3,175000.0,16.2428,16.2762,16.2028,16.2028,175000.0
2007-12-27 11:10:00,24.3,24.34,24.28,24.28,139000.0,16.2028,16.2295,16.1895,16.1895,139000.0
2007-12-27 11:20:00,24.29,24.35,24.28,24.35,54100.0,16.1962,16.2362,16.1895,16.2362,54100.0
2007-12-27 11:30:00,24.35,24.37,24.32,24.32,55600.0,16.2362,16.2495,16.2162,16.2162,55600.0
2007-12-27 11:40:00,24.32,24.33,24.25,24.29,81200.0,16.2162,16.2228,16.1695,16.1962,81200.0
2007-12-27 11:50:00,24.28,24.34,24.28,24.33,52900.0,16.1895,16.2295,16.1895,16.2228,52900.0
2007-12-27 12:00:00,24.33,24.34,24.19,24.2,206800.0,16.2228,16.2295,16.1295,16.1361,206800.0
2007-12-27 12:10:00,24.2,24.27,24.2,24.23,67700.0,16.1361,16.1828,16.1361,16.1561,67700.0
2007-12-27 12:20:00,24.23,24.27,24.16,24.18,68700.0,16.1561,16.1828,16.1095,16.1228,68700.0
2007-12-27 12:30:00,24.18,24.21,24.12,24.12,106500.0,16.1228,16.1428,16.0828,16.0828,106500.0
2007-12-27 12:40:00,24.11,24.21,24.11,24.2,47800.0,16.0761,16.1428,16.0761,16.1361,47800.0
2007-12-27 12:50:00,24.2,24.24,24.2,24.22,44000.0,16.1361,16.1628,16.1361,16.1495,44000.0
2007-12-27 13:00:00,24.21,24.22,24.15,24.2,75800.0,16.1428,16.1495,16.1028,16.1361,75800.0
2007-12-27 13:10:00,24.2,24.23,24.18,24.21,54600.0,16.1361,16.1561,16.1228,16.1428,54600.0
2007-12-27 13:20:00,24.22,24.29,24.18,24.28,50800.0,16.1495,16.1962,16.1228,16.1895,50800.0
2007-12-27 13:30:00,24.28,24.3,24.19,24.21,66600.0,16.1895,16.2028,16.1295,16.1428,66600.0
2007-12-27 13:40:00,24.21,24.21,24.15,24.18,115100.0,16.1428,16.1428,16.1028,16.1228,115100.0
2007-12-27 13:50:00,24.18,24.21,24.17,24.17,67700.0,16.1228,16.1428,16.1161,16.1161,67700.0
2007-12-27 14:00:00,24.18,24.21,24.15,24.21,88100.0,16.1228,16.1428,16.1028,16.1428,88100.0
2007-12-27 14:10:00,24.21,24.21,24.16,24.17,76400.0,16.1428,16.1428,16.1095,16.1161,76400.0
2007-12-27 14:20:00,24.16,24.18,24.1,24.12,643900.0,16.1095,16.1228,16.0695,16.0828,643900.0
2007-12-27 14:30:00,24.12,24.12,24.06,24.1,161100.0,16.0828,16.0828,16.0428,16.0695,161100.0
2007-12-27 14:40:00,24.09,24.13,24.05,24.12,143900.0,16.0628,16.0895,16.0361,16.0828,143900.0
2007-12-27 14:50:00,24.12,24.15,24.1,24.11,95100.0,16.0828,16.1028,16.0695,16.0761,95100.0
2007-12-27 15:00:00,24.11,24.17,24.1,24.16,95800.0,16.0761,16.1161,16.0695,16.1095,95800.0
2007-12-27 15:10:00,24.17,24.17,24.13,24.16,110200.0,16.1161,16.1161,16.0895,16.1095,110200.0
2007-12-27 15:20:00,24.15,24.16,24.05,24.05,208100.0,16.1028,16.1095,16.0361,16.0361,208100.0
2007-12-27 15:30:00,24.06,24.06,24.01,24.02,213400.0,16.0428,16.0428,16.0095,16.0161,213400.0
2007-12-27 15:40:00,24.02,24.04,23.9,23.91,468000.0,16.0161,16.0295,15.9361,15.9428,468000.0
2007-12-27 15:50:00,23.91,23.97,23.91,23.97,535200.0,15.9428,15.9828,15.9428,15.9828,535200.0
2007-12-28 09:30:00,24.33,24.41,24.1,24.24,452300.0,16.2228,16.2762,16.0695,16.1628,452300.0
2007-12-28 09:40:00,24.23,24.3,24.22,24.26,174700.0,16.1561,16.2028,16.1495,16.1762,174700.0
2007-12-28 09:50:00,24.26,24.28,24.23,24.28,61700.0,16.1762,16.1895,16.1561,16.1895,61700.0
2007-12-28 10:00:00,24.27,24.27,24.03,24.12,191700.0,16.1828,16.1828,16.0228,16.0828,191700.0
2007-12-28 10:10:00,24.12,24.37,24.12,24.35,243900.0,16.0828,16.2495,16.0828,16.2362,243900.0
2007-12-28 10:20:00,24.34,24.35,24.26,24.29,95300.0,16.2295,16.2362,16.1762,16.1962,95300.0
2007-12-28 10:30:00,24.26,24.32,24.26,24.3,71700.0,16.1762,16.2162,16.1762,16.2028,71700.0
2007-12-28 10:40:00,24.3,24.3,24.3,24.3,0.0,16.2028,16.2028,16.2028,16.2028,0.0
2007-12-28 10:50:00,24.25,24.25,24.24,24.25,5100.0,16.1695,16.1695,16.1628,16.1695,5100.0
2007-12-28 11:00:00,24.24,24.26,24.17,24.25,107000.0,16.1628,16.1762,16.1161,16.1695,107000.0
2007-12-28 11:10:00,24.25,24.31,24.24,24.31,112100.0,16.1695,16.2095,16.1628,16.2095,112100.0
2007-12-28 11:20:00,24.31,24.33,24.2,24.23,146300.0,16.2095,16.2228,16.1361,16.1561,146300.0
2007-12-28 11:30:00,24.23,24.24,24.2,24.22,82800.0,16.1561,16.1628,16.1361,16.1495,82800.0
2007-12-28 11:40:00,24.22,24.25,24.21,24.25,109500.0,16.1495,16.1695,16.1428,16.1695,109500.0
2007-12-28 11:50:00,24.25,24.31,24.23,24.24,216100.0,16.1695,16.2095,16.1561,16.1628,216100.0
2007-12-28 12:00:00,24.25,24.3,24.19,24.26,179500.0,16.1695,16.2028,16.1295,16.1762,179500.0
2007-12-28 12:10:00,24.26,24.26,24.17,24.17,116800.0,16.1762,16.1762,16.1161,16.1161,116800.0
2007-12-28 12:20:00,24.18,24.2,24.13,24.13,93700.0,16.1228,16.1361,16.0895,16.0895,93700.0
2007-12-28 12:30:00,24.13,24.13,24.1,24.12,75600.0,16.0895,16.0895,16.0695,16.0828,75600.0
2007-12-28 12:40:00,24.12,24.15,24.08,24.1,120800.0,16.0828,16.1028,16.0561,16.0695,120800.0
2007-12-28 12:50:00,24.1,24.1,24.04,24.04,76300.0,16.0695,16.0695,16.0295,16.0295,76300.0
2007-12-28 13:00:00,24.05,24.08,24.0,24.05,286200.0,16.0361,16.0561,16.0028,16.0361,286200.0
2007-12-28 13:10:00,24.05,24.1,24.04,24.07,85800.0,16.0361,16.0695,16.0295,16.0495,85800.0
2007-12-28 13:20:00,24.07,24.14,24.07,24.13,121800.0,16.0495,16.0961,16.0495,16.0895,121800.0
2007-12-28 13:30:00,24.13,24.15,24.08,24.08,96300.0,16.0895,16.1028,16.0561,16.0561,96300.0
2007-12-28 13:40:00,24.09,24.11,24.08,24.1,75800.0,16.0628,16.0761,16.0561,16.0695,75800.0
2007-12-28 13:50:00,24.1,24.11,24.05,24.1,128100.0,16.0695,16.0761,16.0361,16.0695,128100.0
2007-12-28 14:00:00,24.11,24.11,24.09,24.1,54000.0,16.0761,16.0761,16.0628,16.0695,54000.0
2007-12-28 14:10:00,24.09,24.11,24.06,24.1,66400.0,16.0628,16.0761,16.0428,16.0695,66400.0
2007-12-28 14:20:00,24.1,24.1,24.07,24.1,79700.0,16.0695,16.0695,16.0495,16.0695,79700.0
2007-12-28 14:30:00,24.1,24.21,24.09,24.19,128600.0,16.0695,16.1428,16.0628,16.1295,128600.0
2007-12-28 14:40:00,24.18,24.2,24.15,24.15,135000.0,16.1228,16.1361,16.1028,16.1028,135000.0
2007-12-28 14:50:00,24.16,24.16,24.08,24.1,81800.0,16.1095,16.1095,16.0561,16.0695,81800.0
2007-12-28 15:00:00,24.1,24.1,24.04,24.07,90000.0,16.0695,16.0695,16.0295,16.0495,90000.0
2007-12-28 15:10:00,24.08,24.15,24.07,24.08,179400.0,16.0561,16.1028,16.0495,16.0561,179400.0
2007-12-28 15:20:00,24.08,24.09,24.05,24.07,114500.0,16.0561,16.0628,16.0361,16.0495,114500.0
2007-12-28 15:30:00,24.07,24.11,24.05,24.07,120200.0,16.0495,16.0761,16.0361,16.0495,120200.0
2007-12-28 15:40:00,24.07,24.12,24.07,24.12,206700.0,16.0495,16.0828,16.0495,16.0828,206700.0
2007-12-28 15:50:00,24.11,24.12,24.06,24.09,322800.0,16.0761,16.0828,16.0428,16.0628,322800.0
2007-12-31 09:30:00,24.01,24.07,23.9,24.01,237800.0,16.0095,16.0495,15.9361,16.0095,237800.0
2007-12-31 09:40:00,24.0,24.04,23.98,24.02,81600.0,16.0028,16.0295,15.9895,16.0161,81600.0
2007-12-31 09:50:00,24.02,24.03,23.9,23.92,93700.0,16.0161,16.0228,15.9361,15.9494,93700.0
2007-12-31 10:00:00,23.93,24.05,23.91,24.05,54100.0,15.9561,16.0361,15.9428,16.0361,54100.0
2007-12-31 10:10:00,24.04,24.09,23.99,24.05,82000.0,16.0295,16.0628,15.9961,16.0361,82000.0
2007-12-31 10:20:00,24.04,24.05,23.96,24.02,47300.0,16.0295,16.0361,15.9761,16.0161,47300.0
2007-12-31 10:30:00,24.02,24.03,24.0,24.01,48200.0,16.0161,16.0228,16.0028,16.0095,48200.0
2007-12-31 10:40:00,24.01,24.01,23.92,23.97,72400.0,16.0095,16.0095,15.9494,15.9828,72400.0
2007-12-31 10:50:00,23.98,24.01,23.92,23.93,83000.0,15.9895,16.0095,15.9494,15.9561,83000.0
2007-12-31 11:00:00,23.92,23.94,23.91,23.91,69800.0,15.9494,15.9628,15.9428,15.9428,69800.0
2007-12-31 11:10:00,23.91,23.95,23.91,23.92,118000.0,15.9428,15.9694,15.9428,15.9494,118000.0
2007-12-31 11:20:00,23.92,23.92,23.87,23.88,181200.0,15.9494,15.9494,15.9161,15.9228,181200.0
2007-12-31 11:30:00,23.88,24.01,23.87,23.99,89100.0,15.9228,16.0095,15.9161,15.9961,89100.0
2007-12-31 11:40:00,24.0,24.02,23.96,23.97,124100.0,16.0028,16.0161,15.9761,15.9828,124100.0
2007-12-31 11:50:00,23.97,23.98,23.9,23.93,69400.0,15.9828,15.9895,15.9361,15.9561,69400.0
2007-12-31 12:00:00,23.93,23.95,23.9,23.95,59500.0,15.9561,15.9694,15.9361,15.9694,59500.0
2007-12-31 12:10:00,23.95,23.99,23.94,23.97,38900.0,15.9694,15.9961,15.9628,15.9828,38900.0
2007-12-31 12:20:00,23.98,23.98,23.91,23.92,63700.0,15.9895,15.9895,15.9428,15.9494,63700.0
2007-12-31 12:30:00,23.92,23.98,23.92,23.96,120600.0,15.9494,15.9895,15.9494,15.9761,120600.0
2007-12-31 12:40:00,23.96,24.09,23.96,24.04,130000.0,15.9761,16.0628,15.9761,16.0295,130000.0
2007-12-31 12:50:00,24.04,24.05,24.0,24.03,59800.0,16.0295,16.0361,16.0028,16.0228,59800.0
2007-12-31 13:00:00,24.03,24.03,23.99,24.02,48800.0,16.0228,16.0228,15.9961,16.0161,48800.0
2007-12-31 13:10:00,24.02,24.06,24.02,24.06,104400.0,16.0161,16.0428,16.0161,16.0428,104400.0
2007-12-31 13:20:00,24.05,24.08,24.01,24.01,103000.0,16.0361,16.0561,16.0095,16.0095,103000.0
2007-12-31 13:30:00,24.01,24.02,23.97,24.0,97900.0,16.0095,16.0161,15.9828,16.0028,97900.0
2007-12-31 13:40:00,24.0,24.02,23.96,24.01,67200.0,16.0028,16.0161,15.9761,16.0095,67200.0
2007-12-31 13:50:00,24.01,24.01,23.99,24.01,69500.0,16.0095,16.0095,15.9961,16.0095,69500.0
2007-12-31 14:00:00,24.01,24.05,23.99,24.05,128600.0,16.0095,16.0361,15.9961,16.0361,128600.0
2007-12-31 14:10:00,24.05,24.08,24.04,24.08,70000.0,16.0361,16.0561,16.0295,16.0561,70000.0
2007-12-31 14:20:00,24.08,24.08,24.05,24.05,76600.0,16.0561,16.0561,16.0361,16.0361,76600.0
2007-12-31 14:30:00,24.06,24.09,24.04,24.09,56000.0,16.0428,16.0628,16.0295,16.0628,56000.0
2007-12-31 14:40:00,24.09,24.1,24.08,24.09,81500.0,16.0628,16.0695,16.0561,16.0628,81500.0
2007-12-31 14:50:00,24.1,24.15,24.09,24.13,157200.0,16.0695,16.1028,16.0628,16.0895,157200.0
2007-12-31 15:00:00,24.13,24.14,24.09,24.12,123100.0,16.0895,16.0961,16.0628,16.0828,123100.0
2007-12-31 15:10:00,24.12,24.14,24.11,24.13,80300.0,16.0828,16.0961,16.0761,16.0895,80300.0
2007-12-31 15:20:00,24.13,24.16,24.13,24.14,174100.0,16.0895,16.1095,16.0895,16.0961,174100.0
2007-12-31 15:30:00,24.14,24.15,24.04,24.06,182400.0,16.0961,16.1028,16.0295,16.0428,182400.0
2007-12-31 15:40:00,24.05,24.12,24.0,24.06,296900.0,16.0361,16.0828,16.0028,16.0428,296900.0
2007-12-31 15:50:00,24.06,24.08,23.94,23.94,548100.0,16.0428,16.0561,15.9628,15.9628,548100.0
2008-01-02 09:30:00,24.02,24.02,23.79,23.84,317800.0,16.0161,16.0161,15.8628,15.8961,317800.0
2008-01-02 09:40:00,23.84,23.93,23.81,23.81,184800.0,15.8961,15.9561,15.8761,15.8761,184800.0
2008-01-02 09:50:00,23.81,23.86,23.8,23.82,221300.0,15.8761,15.9094,15.8694,15.8828,221300.0
2008-01-02 10:00:00,23.82,23.82,23.61,23.76,406200.0,15.8828,15.8828,15.7427,15.8428,406200.0
2008-01-02 10:10:00,23.77,23.79,23.64,23.7,269300.0,15.8494,15.8628,15.7627,15.8028,269300.0
2008-01-02 10:20:00,23.69,23.77,23.68,23.76,236000.0,15.7961,15.8494,15.7894,15.8428,236000.0
2008-01-02 10:30:00,23.76,23.78,23.64,23.64,1204000.0,15.8428,15.8561,15.7627,15.7627,1204000.0
2008-01-02 10:40:00,23.64,23.75,23.6,23.62,1463400.0,15.7627,15.8361,15.7361,15.7494,1463400.0
2008-01-02 10:50:00,23.63,23.65,23.6,23.63,784000.0,15.7561,15.7694,15.7361,15.7561,784000.0
2008-01-02 11:00:00,23.63,23.72,23.62,23.72,225300.0,15.7561,15.8161,15.7494,15.8161,225300.0
2008-01-02 11:10:00,23.72,23.75,23.61,23.63,244100.0,15.8161,15.8361,15.7427,15.7561,244100.0
2008-01-02 11:20:00,23.62,23.63,23.55,23.58,384700.0,15.7494,15.7561,15.7027,15.7227,384700.0
2008-01-02 11:30:00,23.59,23.61,23.44,23.45,374800.0,15.7294,15.7427,15.6294,15.6361,374800.0
2008-01-02 11:40:00,23.44,23.45,23.4,23.41,374700.0,15.6294,15.6361,15.6027,15.6094,374700.0
2008-01-02 11:50:00,23.42,23.51,23.39,23.4,307600.0,15.6161,15.6761,15.5961,15.6027,307600.0
2008-01-02 12:00:00,23.4,23.4,23.28,23.29,326900.0,15.6027,15.6027,15.5227,15.5294,326900.0
2008-01-02 12:10:00,23.3,23.39,23.27,23.28,263800.0,15.536,15.5961,15.516,15.5227,263800.0
2008-01-02 12:20:00,23.28,23.28,23.23,23.25,260000.0,15.5227,15.5227,15.4894,15.5027,260000.0
2008-01-02 12:30:00,23.25,23.32,23.23,23.31,168200.0,15.5027,15.5494,15.4894,15.5427,168200.0
2008-01-02 12:40:00,23.32,23.33,23.3,23.33,95200.0,15.5494,15.556,15.536,15.556,95200.0
2008-01-02 12:50:00,23.33,23.33,23.27,23.28,167600.0,15.556,15.556,15.516,15.5227,167600.0
2008-01-02 13:00:00,23.28,23.34,23.26,23.33,185300.0,15.5227,15.5627,15.5094,15.556,185300.0
2008-01-02 13:10:00,23.33,23.38,23.28,23.35,141500.0,15.556,15.5894,15.5227,15.5694,141500.0
2008-01-02 13:20:00,23.36,23.36,23.26,23.31,123500.0,15.576,15.576,15.5094,15.5427,123500.0
2008-01-02 13:30:00,23.31,23.35,23.27,23.32,146300.0,15.5427,15.5694,15.516,15.5494,146300.0
2008-01-02 13:40:00,23.32,23.38,23.3,23.37,103200.0,15.5494,15.5894,15.536,15.5827,103200.0
2008-01-02 13:50:00,23.36,23.4,23.36,23.4,148600.0,15.576,15.6027,15.576,15.6027,148600.0
2008-01-02 14:00:00,23.4,23.51,23.35,23.51,197400.0,15.6027,15.6761,15.5694,15.6761,197400.0
2008-01-02 14:10:00,23.51,23.56,23.48,23.49,373400.0,15.6761,15.7094,15.6561,15.6627,373400.0
2008-01-02 14:20:00,23.49,23.49,23.36,23.37,205000.0,15.6627,15.6627,15.576,15.5827,205000.0
2008-01-02 14:30:00,23.38,23.42,23.31,23.31,174100.0,15.5894,15.6161,15.5427,15.5427,174100.0
2008-01-02 14:40:00,23.31,23.4,23.28,23.34,372600.0,15.5427,15.6027,15.5227,15.5627,372600.0
2008-01-02 14:50:00,23.34,23.4,23.33,23.33,184300.0,15.5627,15.6027,15.556,15.556,184300.0
2008-01-02 15:00:00,23.33,23.34,23.18,23.2,215400.0,15.556,15.5627,15.456,15.4694,215400.0
2008-01-02 15:10:00,23.21,23.28,23.19,23.23,160300.0,15.476,15.5227,15.4627,15.4894,160300.0
2008-01-02 15:20:00,23.23,23.24,23.18,23.19,238600.0,15.4894,15.496,15.456,15.4627,238600.0
2008-01-02 15:30:00,23.19,23.26,23.17,23.26,544400.0,15.4627,15.5094,15.4494,15.5094,544400.0
2008-01-02 15:40:00,23.26,23.39,23.23,23.23,562800.0,15.5094,15.5961,15.4894,15.4894,562800.0
2008-01-02 15:50:00,23.22,23.38,23.22,23.35,769400.0,15.4827,15.5894,15.4827,15.5694,769400.0
2008-01-03 09:30:00,23.4,23.53,23.16,23.22,366800.0,15.6027,15.6894,15.4427,15.4827,366800.0
2008-01-03 09:40:00,23.21,23.24,23.06,23.1,441400.0,15.476,15.496,15.376,15.4027,441400.0
2008-01-03 09:50:00,23.09,23.16,23.07,23.16,220100.0,15.396,15.4427,15.3827,15.4427,220100.0
2008-01-03 10:00:00,23.16,23.23,23.11,23.16,279500.0,15.4427,15.4894,15.4094,15.4427,279500.0
2008-01-03 10:10:00,23.15,23.19,23.07,23.08,247900.0,15.436,15.4627,15.3827,15.3893,247900.0
2008-01-03 10:20:00,23.08,23.12,23.05,23.06,266200.0,15.3893,15.416,15.3693,15.376,266200.0
2008-01-03 10:30:00,23.06,23.13,23.04,23.05,163400.0,15.376,15.4227,15.3627,15.3693,163400.0
2008-01-03 10:40:00,23.05,23.09,23.0,23.02,207800.0,15.3693,15.396,15.336,15.3493,207800.0
2008-01-03 10:50:00,23.02,23.07,22.99,23.06,175000.0,15.3493,15.3827,15.3293,15.376,175000.0
2008-01-03 11:00:00,23.06,23.13,23.05,23.06,320400.0,15.376,15.4227,15.3693,15.376,320400.0
2008-01-03 11:10:00,23.06,23.1,23.0,23.03,222900.0,15.376,15.4027,15.336,15.356,222900.0
2008-01-03 11:20:00,23.04,23.1,23.0,23.03,149800.0,15.3627,15.4027,15.336,15.356,149800.0
2008-01-03 11:30:00,23.02,23.09,23.01,23.01,114700.0,15.3493,15.396,15.3427,15.3427,114700.0
2008-01-03 11:40:00,23.01,23.09,23.01,23.07,204000.0,15.3427,15.396,15.3427,15.3827,204000.0
2008-01-03 11:50:00,23.07,23.12,23.05,23.09,188800.0,15.3827,15.416,15.3693,15.396,188800.0
2008-01-03 12:00:00,23.09,23.16,23.06,23.13,219900.0,15.396,15.4427,15.376,15.4227,219900.0
2008-01-03 12:10:00,23.13,23.16,23.09,23.13,326300.0,15.4227,15.4427,15.396,15.4227,326300.0
2008-01-03 12:20:00,23.13,23.22,23.1,23.21,342300.0,15.4227,15.4827,15.4027,15.476,342300.0
2008-01-03 12:30:00,23.21,23.23,23.2,23.2,133800.0,15.476,15.4894,15.4694,15.4694,133800.0
2008-01-03 12:40:00,23.2,23.23,23.17,23.23,189800.0,15.4694,15.4894,15.4494,15.4894,189800.0
2008-01-03 12:50:00,23.23,23.27,23.19,23.27,271000.0,15.4894,15.516,15.4627,15.516,271000.0
2008-01-03 13:00:00,23.27,23.29,23.22,23.27,350200.0,15.516,15.5294,15.4827,15.516,350200.0
2008-01-03 13:10:00,23.27,23.29,23.25,23.26,110100.0,15.516,15.5294,15.5027,15.5094,110100.0
2008-01-03 13:20:00,23.26,23.29,23.22,23.28,129200.0,15.5094,15.5294,15.4827,15.5227,129200.0
2008-01-03 13:30:00,23.28,23.29,23.26,23.27,278100.0,15.5227,15.5294,15.5094,15.516,278100.0
2008-01-03 13:40:00,23.27,23.31,23.27,23.3,237200.0,15.516,15.5427,15.516,15.536,237200.0
2008-01-03 13:50:00,23.3,23.3,23.22,23.23,136100.0,15.536,15.536,15.4827,15.4894,136100.0
2008-01-03 14:00:00,23.23,23.23,23.17,23.18,150900.0,15.4894,15.4894,15.4494,15.456,150900.0
2008-01-03 14:10:00,23.18,23.22,23.12,23.2,216400.0,15.456,15.4827,15.416,15.4694,216400.0
2008-01-03 14:20:00,23.2,23.22,23.17,23.18,140300.0,15.4694,15.4827,15.4494,15.456,140300.0
2008-01-03 14:30:00,23.18,23.19,23.13,23.17,230900.0,15.456,15.4627,15.4227,15.4494,230900.0
2008-01-03 14:40:00,23.17,23.18,23.12,23.12,107600.0,15.4494,15.456,15.416,15.416,107600.0
2008-01-03 14:50:00,23.12,23.16,23.1,23.11,94000.0,15.416,15.4427,15.4027,15.4094,94000.0
2008-01-03 15:00:00,23.11,23.16,23.1,23.13,156800.0,15.4094,15.4427,15.4027,15.4227,156800.0
2008-01-03 15:10:00,23.14,23.16,23.05,23.07,189800.0,15.4294,15.4427,15.3693,15.3827,189800.0
2008-01-03 15:20:00,23.07,23.07,23.0,23.0,212700.0,15.3827,15.3827,15.336,15.336,212700.0
2008-01-03 15:30:00,23.0,23.1,23.0,23.1,322000.0,15.336,15.4027,15.336,15.4027,322000.0
2008-01-03 15:40:00,23.1,23.22,23.09,23.15,394100.0,15.4027,15.4827,15.396,15.436,394100.0
2008-01-03 15:50:00,23.15,23.22,23.13,23.13,561100.0,15.436,15.4827,15.4227,15.4227,561100.0
2008-01-04 09:30:00,22.91,23.1,22.9,23.07,908500.0,15.276,15.4027,15.2693,15.3827,908500.0
2008-01-04 09:40:00,23.07,23.25,23.01,23.14,421500.0,15.3827,15.5027,15.3427,15.4294,421500.0
2008-01-04 09:50:00,23.15,23.23,23.12,23.15,345100.0,15.436,15.4894,15.416,15.436,345100.0
2008-01-04 10:00:00,23.16,23.23,23.13,23.19,674600.0,15.4427,15.4894,15.4227,15.4627,674600.0
2008-01-04 10:10:00,23.19,23.2,23.15,23.15,282800.0,15.4627,15.4694,15.436,15.436,282800.0
2008-01-04 10:20:00,23.16,23.18,23.02,23.03,1008900.0,15.4427,15.456,15.3493,15.356,1008900.0
2008-01-04 10:30:00,23.04,23.05,22.97,23.02,353100.0,15.3627,15.3693,15.316,15.3493,353100.0
2008-01-04 10:40:00,23.03,23.05,23.01,23.03,258700.0,15.356,15.3693,15.3427,15.356,258700.0
2008-01-04 10:50:00,23.03,23.03,22.99,22.99,360100.0,15.356,15.356,15.3293,15.3293,360100.0
2008-01-04 11:00:00,22.99,23.0,22.78,22.81,981900.0,15.3293,15.336,15.1893,15.2093,981900.0
2008-01-04 11:10:00,22.81,23.04,22.8,22.99,601500.0,15.2093,15.3627,15.2026,15.3293,601500.0
2008-01-04 11:20:00,23.0,23.08,22.94,23.06,466600.0,15.336,15.3893,15.296,15.376,466600.0
2008-01-04 11:30:00,23.05,23.07,22.96,22.98,262200.0,15.3693,15.3827,15.3093,15.3227,262200.0
2008-01-04 11:40:00,22.97,23.0,22.92,22.97,221400.0,15.316,15.336,15.2827,15.316,221400.0
2008-01-04 11:50:00,22.97,23.01,22.9,22.91,211500.0,15.316,15.3427,15.2693,15.276,211500.0
2008-01-04 12:00:00,22.91,23.0,22.9,22.99,238800.0,15.276,15.336,15.2693,15.3293,238800.0
2008-01-04 12:10:00,23.0,23.0,22.97,22.98,163100.0,15.336,15.336,15.316,15.3227,163100.0
2008-01-04 12:20:00,22.98,22.99,22.9,22.92,185900.0,15.3227,15.3293,15.2693,15.2827,185900.0
2008-01-04 12:30:00,22.92,22.96,22.82,22.83,317500.0,15.2827,15.3093,15.216,15.2227,317500.0
2008-01-04 12:40:00,22.82,22.85,22.8,22.84,299400.0,15.216,15.236,15.2026,15.2293,299400.0
2008-01-04 12:50:00,22.83,22.84,22.77,22.78,182000.0,15.2227,15.2293,15.1826,15.1893,182000.0
2008-01-04 13:00:00,22.78,22.8,22.75,22.77,250400.0,15.1893,15.2026,15.1693,15.1826,250400.0
2008-01-04 13:10:00,22.77,22.82,22.75,22.79,153300.0,15.1826,15.216,15.1693,15.196,153300.0
2008-01-04 13:20:00,22.79,22.96,22.72,22.73,333500.0,15.196,15.3093,15.1493,15.156,333500.0
2008-01-04 13:30:00,22.73,22.76,22.64,22.65,233800.0,15.156,15.176,15.096,15.1026,233800.0
2008-01-04 13:40:00,22.64,22.65,22.6,22.65,287400.0,15.096,15.1026,15.0693,15.1026,287400.0
2008-01-04 13:50:00,22.65,22.69,22.64,22.69,259900.0,15.1026,15.1293,15.096,15.1293,259900.0
2008-01-04 14:00:00,22.69,22.69,22.61,22.64,271600.0,15.1293,15.1293,15.076,15.096,271600.0
2008-01-04 14:10:00,22.64,22.65,22.57,22.63,324700.0,15.096,15.1026,15.0493,15.0893,324700.0
2008-01-04 14:20:00,22.63,22.64,22.45,22.46,584400.0,15.0893,15.096,14.9693,14.9759,584400.0
2008-01-04 14:30:00,22.45,22.5,22.43,22.43,242200.0,14.9693,15.0026,14.9559,14.9559,242200.0
2008-01-04 14:40:00,22.44,22.45,22.33,22.33,591500.0,14.9626,14.9693,14.8893,14.8893,591500.0
2008-01-04 14:50:00,22.33,22.37,22.22,22.35,826000.0,14.8893,14.9159,14.8159,14.9026,826000.0
2008-01-04 15:00:00,22.35,22.47,22.27,22.44,740300.0,14.9026,14.9826,14.8493,14.9626,740300.0
2008-01-04 15:10:00,22.44,22.52,22.37,22.49,589700.0,14.9626,15.0159,14.9159,14.9959,589700.0
2008-01-04 15:20:00,22.49,22.76,22.45,22.56,662000.0,14.9959,15.176,14.9693,15.0426,662000.0
2008-01-04 15:30:00,22.57,22.6,22.47,22.5,452700.0,15.0493,15.0693,14.9826,15.0026,452700.0
2008-01-04 15:40:00,22.49,22.5,22.37,22.41,657900.0,14.9959,15.0026,14.9159,14.9426,657900.0
2008-01-04 15:50:00,22.41,22.5,22.36,22.45,1162100.0,14.9426,15.0026,14.9093,14.9693,1162100.0
2008-01-07 09:30:00,22.61,22.62,22.4,22.45,619100.0,15.076,15.0826,14.9359,14.9693,619100.0
2008-01-07 09:40:00,22.45,22.46,22.35,22.36,413100.0,14.9693,14.9759,14.9026,14.9093,413100.0
2008-01-07 09:50:00,22.36,22.41,22.34,22.34,293300.0,14.9093,14.9426,14.8959,14.8959,293300.0
2008-01-07 10:00:00,22.34,22.34,22.17,22.17,410000.0,14.8959,14.8959,14.7826,14.7826,410000.0
2008-01-07 10:10:00,22.17,22.18,22.04,22.05,351900.0,14.7826,14.7892,14.6959,14.7026,351900.0
2008-01-07 10:20:00,22.04,22.13,21.94,21.97,766800.0,14.6959,14.7559,14.6292,14.6492,766800.0
2008-01-07 10:30:00,21.96,22.04,21.93,21.95,616100.0,14.6426,14.6959,14.6225,14.6359,616100.0
2008-01-07 10:40:00,21.95,22.02,21.92,21.96,508200.0,14.6359,14.6826,14.6159,14.6426,508200.0
2008-01-07 10:50:00,21.96,22.04,21.95,21.98,462000.0,14.6426,14.6959,14.6359,14.6559,462000.0
2008-01-07 11:00:00,21.98,22.1,21.97,22.09,576700.0,14.6559,14.7359,14.6492,14.7292,576700.0
2008-01-07 11:10:00,22.1,22.12,21.96,21.99,597000.0,14.7359,14.7492,14.6426,14.6626,597000.0
2008-01-07 11:20:00,21.98,22.09,21.97,22.06,344200.0,14.6559,14.7292,14.6492,14.7092,344200.0
2008-01-07 11:30:00,22.05,22.19,22.03,22.17,465600.0,14.7026,14.7959,14.6892,14.7826,465600.0
2008-01-07 11:40:00,22.16,22.17,22.11,22.11,241900.0,14.7759,14.7826,14.7426,14.7426,241900.0
2008-01-07 11:50:00,22.11,22.16,22.1,22.15,222100.0,14.7426,14.7759,14.7359,14.7692,222100.0
2008-01-07 12:00:00,22.15,22.16,22.12,22.14,222500.0,14.7692,14.7759,14.7492,14.7626,222500.0
2008-01-07 12:10:00,22.14,22.17,22.1,22.14,431500.0,14.7626,14.7826,14.7359,14.7626,431500.0
2008-01-07 12:20:00,22.15,22.29,22.14,22.23,305300.0,14.7692,14.8626,14.7626,14.8226,305300.0
2008-01-07 12:30:00,22.23,22.33,22.2,22.28,251500.0,14.8226,14.8893,14.8026,14.8559,251500.0
2008-01-07 12:40:00,22.28,22.3,22.22,22.29,147600.0,14.8559,14.8693,14.8159,14.8626,147600.0
2008-01-07 12:50:00,22.28,22.37,22.26,22.3,171800.0,14.8559,14.9159,14.8426,14.8693,171800.0
2008-01-07 13:00:00,22.3,22.34,22.23,22.25,162700.0,14.8693,14.8959,14.8226,14.8359,162700.0
2008-01-07 13:10:00,22.25,22.28,22.18,22.25,212000.0,14.8359,14.8559,14.7892,14.8359,212000.0
2008-01-07 13:20:00,22.25,22.27,22.13,22.17,190000.0,14.8359,14.8493,14.7559,14.7826,190000.0
2008-01-07 13:30:00,22.17,22.24,22.13,22.2,421700.0,14.7826,14.8293,14.7559,14.8026,421700.0
2008-01-07 13:40:00,22.2,22.21,22.07,22.13,238200.0,14.8026,14.8092,14.7159,14.7559,238200.0
2008-01-07 13:50:00,22.14,22.17,22.06,22.15,278800.0,14.7626,14.7826,14.7092,14.7692,278800.0
2008-01-07 14:00:00,22.14,22.17,22.07,22.08,318200.0,14.7626,14.7826,14.7159,14.7226,318200.0
2008-01-07 14:10:00,22.09,22.17,22.08,22.15,248200.0,14.7292,14.7826,14.7226,14.7692,248200.0
2008-01-07 14:20:00,22.16,22.25,22.05,22.09,359700.0,14.7759,14.8359,14.7026,14.7292,359700.0
2008-01-07 14:30:00,22.1,22.2,22.09,22.15,223600.0,14.7359,14.8026,14.7292,14.7692,223600.0
2008-01-07 14:40:00,22.15,22.17,22.03,22.03,234100.0,14.7692,14.7826,14.6892,14.6892,234100.0
2008-01-07 14:50:00,22.03,22.06,21.95,22.05,431100.0,14.6892,14.7092,14.6359,14.7026,431100.0
2008-01-07 15:00:00,22.05,22.07,21.98,22.0,347200.0,14.7026,14.7159,14.6559,14.6692,347200.0
2008-01-07 15:10:00,21.99,22.08,21.92,22.0,500200.0,14.6626,14.7226,14.6159,14.6692,500200.0
2008-01-07 15:20:00,22.0,22.02,21.92,21.92,319600.0,14.6692,14.6826,14.6159,14.6159,319600.0
2008-01-07 15:30:00,21.93,21.97,21.91,21.92,325900.0,14.6225,14.6492,14.6092,14.6159,325900.0
2008-01-07 15:40:00,21.93,22.15,21.91,22.14,835400.0,14.6225,14.7692,14.6092,14.7626,835400.0
2008-01-07 15:50:00,22.14,22.26,22.11,22.17,2065900.0,14.7626,14.8426,14.7426,14.7826,2065900.0
2008-01-08 09:30:00,22.31,22.57,22.24,22.3,516500.0,14.8759,15.0493,14.8293,14.8693,516500.0
2008-01-08 09:40:00,22.32,22.45,22.32,22.39,482200.0,14.8826,14.9693,14.8826,14.9293,482200.0
2008-01-08 09:50:00,22.39,22.45,22.37,22.38,348000.0,14.9293,14.9693,14.9159,14.9226,348000.0
2008-01-08 10:00:00,22.38,22.56,22.35,22.56,324200.0,14.9226,15.0426,14.9026,15.0426,324200.0
2008-01-08 10:10:00,22.56,22.69,22.55,22.68,491000.0,15.0426,15.1293,15.036,15.1226,491000.0
2008-01-08 10:20:00,22.67,22.87,22.65,22.75,592800.0,15.116,15.2493,15.1026,15.1693,592800.0
2008-01-08 10:30:00,22.74,22.82,22.66,22.67,312800.0,15.1626,15.216,15.1093,15.116,312800.0
2008-01-08 10:40:00,22.67,22.75,22.51,22.58,406000.0,15.116,15.1693,15.0093,15.056,406000.0
2008-01-08 10:50:00,22.58,22.65,22.53,22.54,165100.0,15.056,15.1026,15.0226,15.0293,165100.0
2008-01-08 11:00:00,22.54,22.6,22.44,22.49,437100.0,15.0293,15.0693,14.9626,14.9959,437100.0
2008-01-08 11:10:00,22.49,22.5,22.41,22.44,172900.0,14.9959,15.0026,14.9426,14.9626,172900.0
2008-01-08 11:20:00,22.45,22.53,22.44,22.5,229900.0,14.9693,15.0226,14.9626,15.0026,229900.0
2008-01-08 11:30:00,22.5,22.51,22.43,22.48,658800.0,15.0026,15.0093,14.9559,14.9893,658800.0
2008-01-08 11:40:00,22.49,22.55,22.41,22.41,382700.0,14.9959,15.036,14.9426,14.9426,382700.0
2008-01-08 11:50:00,22.41,22.53,22.33,22.34,292800.0,14.9426,15.0226,14.8893,14.8959,292800.0
2008-01-08 12:00:00,22.33,22.34,22.21,22.26,328700.0,14.8893,14.8959,14.8092,14.8426,328700.0
2008-01-08 12:10:00,22.27,22.29,22.19,22.2,342500.0,14.8493,14.8626,14.7959,14.8026,342500.0
2008-01-08 12:20:00,22.19,22.26,22.17,22.24,235400.0,14.7959,14.8426,14.7826,14.8293,235400.0
2008-01-08 12:30:00,22.24,22.28,22.18,22.25,178500.0,14.8293,14.8559,14.7892,14.8359,178500.0
2008-01-08 12:40:00,22.24,22.29,22.22,22.28,102800.0,14.8293,14.8626,14.8159,14.8559,102800.0
2008-01-08 12:50:00,22.28,22.32,22.23,22.25,165400.0,14.8559,14.8826,14.8226,14.8359,165400.0
2008-01-08 13:00:00,22.25,22.31,22.16,22.31,351200.0,14.8359,14.8759,14.7759,14.8759,351200.0
2008-01-08 13:10:00,22.3,22.34,22.27,22.3,237900.0,14.8693,14.8959,14.8493,14.8693,237900.0
2008-01-08 13:20:00,22.3,22.33,22.28,22.3,134000.0,14.8693,14.8893,14.8559,14.8693,134000.0
2008-01-08 13:30:00,22.3,22.32,22.25,22.25,147800.0,14.8693,14.8826,14.8359,14.8359,147800.0
2008-01-08 13:40:00,22.25,22.31,22.25,22.29,141400.0,14.8359,14.8759,14.8359,14.8626,141400.0
2008-01-08 13:50:00,22.29,22.36,22.29,22.35,170500.0,14.8626,14.9093,14.8626,14.9026,170500.0
2008-01-08 14:00:00,22.34,22.4,22.32,22.4,205300.0,14.8959,14.9359,14.8826,14.9359,205300.0
2008-01-08 14:10:00,22.4,22.41,22.36,22.38,302000.0,14.9359,14.9426,14.9093,14.9226,302000.0
2008-01-08 14:20:00,22.39,22.45,22.38,22.45,228400.0,14.9293,14.9693,14.9226,14.9693,228400.0
2008-01-08 14:30:00,22.45,22.46,22.33,22.35,326900.0,14.9693,14.9759,14.8893,14.9026,326900.0
2008-01-08 14:40:00,22.35,22.4,22.2,22.27,391100.0,14.9026,14.9359,14.8026,14.8493,391100.0
2008-01-08 14:50:00,22.27,22.29,22.06,22.07,400100.0,14.8493,14.8626,14.7092,14.7159,400100.0
2008-01-08 15:00:00,22.07,22.08,22.0,22.0,408600.0,14.7159,14.7226,14.6692,14.6692,408600.0
2008-01-08 15:10:00,22.0,22.01,21.82,21.84,576600.0,14.6692,14.6759,14.5492,14.5625,576600.0
2008-01-08 15:20:00,21.84,21.84,21.67,21.75,971300.0,14.5625,14.5625,14.4492,14.5025,971300.0
2008-01-08 15:30:00,21.75,21.91,21.74,21.9,824500.0,14.5025,14.6092,14.4959,14.6025,824500.0
2008-01-08 15:40:00,21.9,21.91,21.69,21.71,1034300.0,14.6025,14.6092,14.4625,14.4759,1034300.0
2008-01-08 15:50:00,21.71,21.77,21.6,21.65,1189800.0,14.4759,14.5159,14.4025,14.4358,1189800.0
2008-01-09 09:30:00,21.74,22.21,21.66,22.21,685900.0,14.4959,14.8092,14.4425,14.8092,685900.0
2008-01-09 09:40:00,22.21,22.32,22.1,22.31,978900.0,14.8092,14.8826,14.7359,14.8759,978900.0
2008-01-09 09:50:00,22.3,22.39,22.26,22.29,639700.0,14.8693,14.9293,14.8426,14.8626,639700.0
2008-01-09 10:00:00,22.3,22.51,22.25,22.41,1025300.0,14.8693,15.0093,14.8359,14.9426,1025300.0
2008-01-09 10:10:00,22.41,22.49,22.36,22.44,538700.0,14.9426,14.9959,14.9093,14.9626,538700.0
2008-01-09 10:20:00,22.45,22.47,22.27,22.34,389200.0,14.9693,14.9826,14.8493,14.8959,389200.0
2008-01-09 10:30:00,22.34,22.37,22.28,22.37,403500.0,14.8959,14.9159,14.8559,14.9159,403500.0
2008-01-09 10:40:00,22.37,22.49,22.37,22.46,284800.0,14.9159,14.9959,14.9159,14.9759,284800.0
2008-01-09 10:50:00,22.46,22.57,22.44,22.56,302800.0,14.9759,15.0493,14.9626,15.0426,302800.0
2008-01-09 11:00:00,22.57,22.62,22.46,22.51,507100.0,15.0493,15.0826,14.9759,15.0093,507100.0
2008-01-09 11:10:00,22.5,22.58,22.49,22.55,500600.0,15.0026,15.056,14.9959,15.036,500600.0
2008-01-09 11:20:00,22.56,22.61,22.51,22.52,349200.0,15.0426,15.076,15.0093,15.0159,349200.0
2008-01-09 11:30:00,22.52,22.52,22.29,22.38,390600.0,15.0159,15.0159,14.8626,14.9226,390600.0
2008-01-09 11:40:00,22.38,22.39,22.24,22.3,253800.0,14.9226,14.9293,14.8293,14.8693,253800.0
2008-01-09 11:50:00,22.31,22.43,22.23,22.35,396300.0,14.8759,14.9559,14.8226,14.9026,396300.0
2008-01-09 12:00:00,22.35,22.42,22.26,22.38,468900.0,14.9026,14.9493,14.8426,14.9226,468900.0
2008-01-09 12:10:00,22.38,22.4,22.29,22.39,283200.0,14.9226,14.9359,14.8626,14.9293,283200.0
2008-01-09 12:20:00,22.39,22.49,22.3,22.48,351800.0,14.9293,14.9959,14.8693,14.9893,351800.0
2008-01-09 12:30:00,22.48,22.48,22.3,22.35,229600.0,14.9893,14.9893,14.8693,14.9026,229600.0
2008-01-09 12:40:00,22.35,22.36,22.29,22.3,196900.0,14.9026,14.9093,14.8626,14.8693,196900.0
2008-01-09 12:50:00,22.31,22.39,22.26,22.32,170400.0,14.8759,14.9293,14.8426,14.8826,170400.0
2008-01-09 13:00:00,22.33,22.39,22.27,22.34,215900.0,14.8893,14.9293,14.8493,14.8959,215900.0
2008-01-09 13:10:00,22.33,22.37,22.18,22.23,194300.0,14.8893,14.9159,14.7892,14.8226,194300.0
2008-01-09 13:20:00,22.24,22.3,22.11,22.16,254900.0,14.8293,14.8693,14.7426,14.7759,254900.0
2008-01-09 13:30:00,22.17,22.21,22.11,22.16,288400.0,14.7826,14.8092,14.7426,14.7759,288400.0
2008-01-09 13:40:00,22.16,22.18,22.04,22.09,287600.0,14.7759,14.7892,14.6959,14.7292,287600.0
2008-01-09 13:50:00,22.09,22.2,22.07,22.12,247100.0,14.7292,14.8026,14.7159,14.7492,247100.0
2008-01-09 14:00:00,22.13,22.13,22.02,22.03,253300.0,14.7559,14.7559,14.6826,14.6892,253300.0
2008-01-09 14:10:00,22.02,22.1,21.99,22.0,315200.0,14.6826,14.7359,14.6626,14.6692,315200.0
2008-01-09 14:20:00,21.99,22.07,21.99,22.06,407300.0,14.6626,14.7159,14.6626,14.7092,407300.0
2008-01-09 14:30:00,22.07,22.2,22.05,22.18,435000.0,14.7159,14.8026,14.7026,14.7892,435000.0
2008-01-09 14:40:00,22.18,22.25,22.07,22.24,312700.0,14.7892,14.8359,14.7159,14.8293,312700.0
2008-01-09 14:50:00,22.24,22.3,22.18,22.26,448600.0,14.8293,14.8693,14.7892,14.8426,448600.0
2008-01-09 15:00:00,22.27,22.47,22.27,22.43,747700.0,14.8493,14.9826,14.8493,14.9559,747700.0
2008-01-09 15:10:00,22.43,22.47,22.28,22.45,463900.0,14.9559,14.9826,14.8559,14.9693,463900.0
2008-01-09 15:20:00,22.46,22.5,22.39,22.39,363800.0,14.9759,15.0026,14.9293,14.9293,363800.0
2008-01-09 15:30:00,22.4,22.45,22.33,22.38,749400.0,14.9359,14.9693,14.8893,14.9226,749400.0
2008-01-09 15:40:00,22.37,22.44,22.35,22.36,1126400.0,14.9159,14.9626,14.9026,14.9093,1126400.0
2008-01-09 15:50:00,22.36,22.48,22.35,22.44,1148500.0,14.9093,14.9893,14.9026,14.9626,1148500.0
2008-01-10 09:30:00,22.26,22.26,22.02,22.03,744500.0,14.8426,14.8426,14.6826,14.6892,744500.0
2008-01-10 09:40:00,22.03,22.09,21.91,22.07,663200.0,14.6892,14.7292,14.6092,14.7159,663200.0
2008-01-10 09:50:00,22.09,22.16,22.05,22.1,382100.0,14.7292,14.7759,14.7026,14.7359,382100.0
2008-01-10 10:00:00,22.1,22.34,22.09,22.34,463500.0,14.7359,14.8959,14.7292,14.8959,463500.0
2008-01-10 10:10:00,22.34,22.35,22.13,22.24,487200.0,14.8959,14.9026,14.7559,14.8293,487200.0
2008-01-10 10:20:00,22.23,22.24,22.05,22.08,319900.0,14.8226,14.8293,14.7026,14.7226,319900.0
2008-01-10 10:30:00,22.08,22.29,22.05,22.25,374500.0,14.7226,14.8626,14.7026,14.8359,374500.0
2008-01-10 10:40:00,22.26,22.27,22.16,22.19,176300.0,14.8426,14.8493,14.7759,14.7959,176300.0
2008-01-10 10:50:00,22.2,22.3,22.15,22.26,296800.0,14.8026,14.8693,14.7692,14.8426,296800.0
2008-01-10 11:00:00,22.26,22.28,22.15,22.28,337100.0,14.8426,14.8559,14.7692,14.8559,337100.0
2008-01-10 11:10:00,22.27,22.37,22.27,22.32,288300.0,14.8493,14.9159,14.8493,14.8826,288300.0
2008-01-10 11:20:00,22.31,22.36,22.27,22.3,300000.0,14.8759,14.9093,14.8493,14.8693,300000.0
2008-01-10 11:30:00,22.31,22.33,22.27,22.27,123400.0,14.8759,14.8893,14.8493,14.8493,123400.0
2008-01-10 11:40:00,22.27,22.34,22.25,22.33,202000.0,14.8493,14.8959,14.8359,14.8893,202000.0
2008-01-10 11:50:00,22.33,22.46,22.32,22.43,367200.0,14.8893,14.9759,14.8826,14.9559,367200.0
2008-01-10 12:00:00,22.43,22.47,22.36,22.46,221300.0,14.9559,14.9826,14.9093,14.9759,221300.0
2008-01-10 12:10:00,22.47,22.78,22.44,22.69,642300.0,14.9826,15.1893,14.9626,15.1293,642300.0
2008-01-10 12:20:00,22.69,22.95,22.52,22.53,976400.0,15.1293,15.3027,15.0159,15.0226,976400.0
2008-01-10 12:30:00,22.53,22.65,22.53,22.57,266500.0,15.0226,15.1026,15.0226,15.0493,266500.0
2008-01-10 12:40:00,22.56,22.67,22.5,22.67,332900.0,15.0426,15.116,15.0026,15.116,332900.0
2008-01-10 12:50:00,22.67,22.9,22.66,22.84,406800.0,15.116,15.2693,15.1093,15.2293,406800.0
2008-01-10 13:00:00,22.83,22.95,22.77,22.8,416100.0,15.2227,15.3027,15.1826,15.2026,416100.0
2008-01-10 13:10:00,22.8,22.87,22.7,22.85,314000.0,15.2026,15.2493,15.136,15.236,314000.0
2008-01-10 13:20:00,22.85,22.92,22.77,22.8,310000.0,15.236,15.2827,15.1826,15.2026,310000.0
2008-01-10 13:30:00,22.8,22.86,22.56,22.71,330400.0,15.2026,15.2427,15.0426,15.1426,330400.0
2008-01-10 13:40:00,22.71,22.74,22.56,22.68,206100.0,15.1426,15.1626,15.0426,15.1226,206100.0
2008-01-10 13:50:00,22.68,22.71,22.54,22.71,337400.0,15.1226,15.1426,15.0293,15.1426,337400.0
2008-01-10 14:00:00,22.71,22.76,22.57,22.62,213800.0,15.1426,15.176,15.0493,15.0826,213800.0
2008-01-10 14:10:00,22.63,22.82,22.57,22.79,329600.0,15.0893,15.216,15.0493,15.196,329600.0
2008-01-10 14:20:00,22.8,22.81,22.7,22.73,214300.0,15.2026,15.2093,15.136,15.156,214300.0
2008-01-10 14:30:00,22.7,22.92,22.7,22.89,255300.0,15.136,15.2827,15.136,15.2627,255300.0
2008-01-10 14:40:00,22.9,22.92,22.83,22.85,185200.0,15.2693,15.2827,15.2227,15.236,185200.0
2008-01-10 14:50:00,22.84,22.97,22.84,22.92,170100.0,15.2293,15.316,15.2293,15.2827,170100.0
2008-01-10 15:00:00,22.92,23.01,22.91,23.01,319700.0,15.2827,15.3427,15.276,15.3427,319700.0
2008-01-10 15:10:00,23.01,23.07,22.92,22.92,502300.0,15.3427,15.3827,15.2827,15.2827,502300.0
2008-01-10 15:20:00,22.92,23.07,22.9,23.06,441500.0,15.2827,15.3827,15.2693,15.376,441500.0
2008-01-10 15:30:00,23.06,23.09,23.03,23.08,464900.0,15.376,15.396,15.356,15.3893,464900.0
2008-01-10 15:40:00,23.08,23.1,23.01,23.01,667700.0,15.3893,15.4027,15.3427,15.3427,667700.0
2008-01-10 15:50:00,23.01,23.02,22.89,22.94,1323300.0,15.3427,15.3493,15.2627,15.296,1323300.0
2008-01-11 09:30:00,22.74,22.74,22.5,22.58,567800.0,15.1626,15.1626,15.0026,15.056,567800.0
2008-01-11 09:40:00,22.57,22.64,22.47,22.6,576300.0,15.0493,15.096,14.9826,15.0693,576300.0
2008-01-11 09:50:00,22.6,22.62,22.46,22.53,445400.0,15.0693,15.0826,14.9759,15.0226,445400.0
2008-01-11 10:00:00,22.53,22.6,22.51,22.55,191000.0,15.0226,15.0693,15.0093,15.036,191000.0
2008-01-11 10:10:00,22.55,22.7,22.55,22.63,282100.0,15.036,15.136,15.036,15.0893,282100.0
2008-01-11 10:20:00,22.63,22.72,22.59,22.67,290600.0,15.0893,15.1493,15.0626,15.116,290600.0
2008-01-11 10:30:00,22.66,22.7,22.64,22.68,260200.0,15.1093,15.136,15.096,15.1226,260200.0
2008-01-11 10:40:00,22.69,22.87,22.66,22.86,365300.0,15.1293,15.2493,15.1093,15.2427,365300.0
2008-01-11 10:50:00,22.86,22.9,22.83,22.88,308900.0,15.2427,15.2693,15.2227,15.256,308900.0
2008-01-11 11:00:00,22.88,22.89,22.69,22.75,294700.0,15.256,15.2627,15.1293,15.1693,294700.0
2008-01-11 11:10:00,22.74,22.81,22.74,22.74,227300.0,15.1626,15.2093,15.1626,15.1626,227300.0
2008-01-11 11:20:00,22.74,22.79,22.73,22.79,227900.0,15.1626,15.196,15.156,15.196,227900.0
2008-01-11 11:30:00,22.79,22.85,22.72,22.73,166600.0,15.196,15.236,15.1493,15.156,166600.0
2008-01-11 11:40:00,22.73,22.8,22.72,22.79,154400.0,15.156,15.2026,15.1493,15.196,154400.0
2008-01-11 11:50:00,22.79,22.82,22.74,22.79,111000.0,15.196,15.216,15.1626,15.196,111000.0
2008-01-11 12:00:00,22.78,22.78,22.69,22.76,179700.0,15.1893,15.1893,15.1293,15.176,179700.0
2008-01-11 12:10:00,22.75,22.79,22.69,22.69,189400.0,15.1693,15.196,15.1293,15.1293,189400.0
2008-01-11 12:20:00,22.69,22.74,22.6,22.62,155200.0,15.1293,15.1626,15.0693,15.0826,155200.0
2008-01-11 12:30:00,22.62,22.63,22.52,22.58,177400.0,15.0826,15.0893,15.0159,15.056,177400.0
2008-01-11 12:40:00,22.58,22.75,22.58,22.7,342200.0,15.056,15.1693,15.056,15.136,342200.0
2008-01-11 12:50:00,22.7,22.76,22.66,22.76,118900.0,15.136,15.176,15.1093,15.176,118900.0
2008-01-11 13:00:00,22.76,22.77,22.62,22.69,227000.0,15.176,15.1826,15.0826,15.1293,227000.0
2008-01-11 13:10:00,22.7,22.7,22.59,22.64,173600.0,15.136,15.136,15.0626,15.096,173600.0
2008-01-11 13:20:00,22.64,22.71,22.57,22.71,265600.0,15.096,15.1426,15.0493,15.1426,265600.0
2008-01-11 13:30:00,22.71,22.74,22.6,22.6,280500.0,15.1426,15.1626,15.0693,15.0693,280500.0
2008-01-11 13:40:00,22.6,22.75,22.57,22.6,271900.0,15.0693,15.1693,15.0493,15.0693,271900.0
2008-01-11 13:50:00,22.6,22.67,22.59,22.6,190500.0,15.0693,15.116,15.0626,15.0693,190500.0
2008-01-11 14:00:00,22.6,22.63,22.6,22.63,170300.0,15.0693,15.0893,15.0693,15.0893,170300.0
2008-01-11 14:10:00,22.62,22.73,22.61,22.69,191100.0,15.0826,15.156,15.076,15.1293,191100.0
2008-01-11 14:20:00,22.69,22.69,22.62,22.63,144000.0,15.1293,15.1293,15.0826,15.0893,144000.0
2008-01-11 14:30:00,22.62,22.62,22.58,22.59,153100.0,15.0826,15.0826,15.056,15.0626,153100.0
2008-01-11 14:40:00,22.58,22.64,22.55,22.55,343400.0,15.056,15.096,15.036,15.036,343400.0
2008-01-11 14:50:00,22.55,22.58,22.5,22.57,490000.0,15.036,15.056,15.0026,15.0493,490000.0
2008-01-11 15:00:00,22.56,22.58,22.5,22.51,252100.0,15.0426,15.056,15.0026,15.0093,252100.0
2008-01-11 15:10:00,22.51,22.54,22.46,22.47,381000.0,15.0093,15.0293,14.9759,14.9826,381000.0
2008-01-11 15:20:00,22.46,22.6,22.41,22.54,353600.0,14.9759,15.0693,14.9426,15.0293,353600.0
2008-01-11 15:30:00,22.54,22.64,22.48,22.63,280500.0,15.0293,15.096,14.9893,15.0893,280500.0
2008-01-11 15:40:00,22.64,22.65,22.55,22.64,439400.0,15.096,15.1026,15.036,15.096,439400.0
2008-01-11 15:50:00,22.63,22.68,22.55,22.56,594100.0,15.0893,15.1226,15.036,15.0426,594100.0
2008-01-14 09:30:00,23.06,23.19,22.91,22.91,451100.0,15.376,15.4627,15.276,15.276,451100.0
2008-01-14 09:40:00,22.91,23.0,22.81,22.92,312300.0,15.276,15.336,15.2093,15.2827,312300.0
2008-01-14 09:50:00,22.92,22.94,22.77,22.9,211000.0,15.2827,15.296,15.1826,15.2693,211000.0
2008-01-14 10:00:00,22.91,22.97,22.83,22.96,214400.0,15.276,15.316,15.2227,15.3093,214400.0
2008-01-14 10:10:00,22.96,23.0,22.95,22.98,258500.0,15.3093,15.336,15.3027,15.3227,258500.0
2008-01-14 10:20:00,22.98,23.1,22.98,23.0,379200.0,15.3227,15.4027,15.3227,15.336,379200.0
2008-01-14 10:30:00,23.0,23.06,22.87,22.87,273800.0,15.336,15.376,15.2493,15.2493,273800.0
2008-01-14 10:40:00,22.87,22.96,22.79,22.96,221600.0,15.2493,15.3093,15.196,15.3093,221600.0
2008-01-14 10:50:00,22.96,23.05,22.95,23.04,145600.0,15.3093,15.3693,15.3027,15.3627,145600.0
2008-01-14 11:00:00,23.05,23.1,23.03,23.08,256000.0,15.3693,15.4027,15.356,15.3893,256000.0
2008-01-14 11:10:00,23.09,23.15,23.07,23.07,278900.0,15.396,15.436,15.3827,15.3827,278900.0
2008-01-14 11:20:00,23.07,23.11,23.04,23.1,131700.0,15.3827,15.4094,15.3627,15.4027,131700.0
2008-01-14 11:30:00,23.09,23.09,22.95,22.96,121300.0,15.396,15.396,15.3027,15.3093,121300.0
2008-01-14 11:40:00,22.96,23.03,22.95,22.98,223600.0,15.3093,15.356,15.3027,15.3227,223600.0
2008-01-14 11:50:00,22.98,23.07,22.97,23.04,149200.0,15.3227,15.3827,15.316,15.3627,149200.0
2008-01-14 12:00:00,23.05,23.07,23.03,23.04,167600.0,15.3693,15.3827,15.356,15.3627,167600.0
2008-01-14 12:10:00,23.04,23.05,22.97,23.0,128700.0,15.3627,15.3693,15.316,15.336,128700.0
2008-01-14 12:20:00,23.0,23.0,22.94,22.95,86800.0,15.336,15.336,15.296,15.3027,86800.0
2008-01-14 12:30:00,22.95,22.96,22.93,22.93,114400.0,15.3027,15.3093,15.2893,15.2893,114400.0
2008-01-14 12:40:00,22.93,22.95,22.88,22.94,95000.0,15.2893,15.3027,15.256,15.296,95000.0
2008-01-14 12:50:00,22.94,23.0,22.89,22.95,100100.0,15.296,15.336,15.2627,15.3027,100100.0
2008-01-14 13:00:00,22.95,23.02,22.95,23.02,119100.0,15.3027,15.3493,15.3027,15.3493,119100.0
2008-01-14 13:10:00,23.02,23.02,22.9,22.98,253500.0,15.3493,15.3493,15.2693,15.3227,253500.0
2008-01-14 13:20:00,22.99,23.05,22.94,22.96,98900.0,15.3293,15.3693,15.296,15.3093,98900.0
2008-01-14 13:30:00,22.96,23.05,22.94,23.04,246600.0,15.3093,15.3693,15.296,15.3627,246600.0
2008-01-14 13:40:00,23.04,23.08,23.02,23.05,113100.0,15.3627,15.3893,15.3493,15.3693,113100.0
2008-01-14 13:50:00,23.05,23.15,23.05,23.12,112800.0,15.3693,15.436,15.3693,15.416,112800.0
2008-01-14 14:00:00,23.13,23.13,23.05,23.07,110200.0,15.4227,15.4227,15.3693,15.3827,110200.0
2008-01-14 14:10:00,23.07,23.07,23.03,23.05,138100.0,15.3827,15.3827,15.356,15.3693,138100.0
2008-01-14 14:20:00,23.05,23.1,23.03,23.1,181500.0,15.3693,15.4027,15.356,15.4027,181500.0
2008-01-14 14:30:00,23.1,23.16,23.09,23.15,189700.0,15.4027,15.4427,15.396,15.436,189700.0
2008-01-14 14:40:00,23.14,23.16,23.12,23.16,163200.0,15.4294,15.4427,15.416,15.4427,163200.0
2008-01-14 14:50:00,23.16,23.19,23.09,23.17,185600.0,15.4427,15.4627,15.396,15.4494,185600.0
2008-01-14 15:00:00,23.18,23.2,23.16,23.17,157700.0,15.456,15.4694,15.4427,15.4494,157700.0
2008-01-14 15:10:00,23.16,23.2,23.11,23.14,228200.0,15.4427,15.4694,15.4094,15.4294,228200.0
2008-01-14 15:20:00,23.14,23.26,23.12,23.26,411700.0,15.4294,15.5094,15.416,15.5094,411700.0
2008-01-14 15:30:00,23.26,23.26,23.19,23.25,341900.0,15.5094,15.5094,15.4627,15.5027,341900.0
2008-01-14 15:40:00,23.26,23.41,23.25,23.31,730800.0,15.5094,15.6094,15.5027,15.5427,730800.0
2008-01-14 15:50:00,23.32,23.35,23.19,23.26,928200.0,15.5494,15.5694,15.4627,15.5094,928200.0
2008-01-15 09:30:00,23.01,23.7,23.0,23.68,687500.0,15.3427,15.8028,15.336,15.7894,687500.0
2008-01-15 09:40:00,23.68,23.72,23.49,23.55,521700.0,15.7894,15.8161,15.6627,15.7027,521700.0
2008-01-15 09:50:00,23.55,23.65,23.54,23.58,530300.0,15.7027,15.7694,15.6961,15.7227,530300.0
2008-01-15 10:00:00,23.57,23.63,23.3,23.35,451200.0,15.7161,15.7561,15.536,15.5694,451200.0
2008-01-15 10:10:00,23.35,23.54,23.35,23.52,407400.0,15.5694,15.6961,15.5694,15.6827,407400.0
2008-01-15 10:20:00,23.51,23.66,23.43,23.54,606700.0,15.6761,15.7761,15.6227,15.6961,606700.0
2008-01-15 10:30:00,23.54,23.55,23.22,23.26,706300.0,15.6961,15.7027,15.4827,15.5094,706300.0
2008-01-15 10:40:00,23.26,23.31,23.11,23.26,566800.0,15.5094,15.5427,15.4094,15.5094,566800.0
2008-01-15 10:50:00,23.27,23.39,23.2,23.23,527900.0,15.516,15.5961,15.4694,15.4894,527900.0
2008-01-15 11:00:00,23.22,23.35,23.2,23.3,225600.0,15.4827,15.5694,15.4694,15.536,225600.0
2008-01-15 11:10:00,23.3,23.39,23.29,23.32,276000.0,15.536,15.5961,15.5294,15.5494,276000.0
2008-01-15 11:20:00,23.33,23.37,23.3,23.35,269400.0,15.556,15.5827,15.536,15.5694,269400.0
2008-01-15 11:30:00,23.36,23.39,23.3,23.37,235100.0,15.576,15.5961,15.536,15.5827,235100.0
2008-01-15 11:40:00,23.37,23.38,23.21,23.22,257900.0,15.5827,15.5894,15.476,15.4827,257900.0
2008-01-15 11:50:00,23.23,23.26,23.18,23.25,204100.0,15.4894,15.5094,15.456,15.5027,204100.0
2008-01-15 12:00:00,23.25,23.43,23.25,23.41,274900.0,15.5027,15.6227,15.5027,15.6094,274900.0
2008-01-15 12:10:00,23.41,23.41,23.32,23.34,159800.0,15.6094,15.6094,15.5494,15.5627,159800.0
2008-01-15 12:20:00,23.33,23.38,23.29,23.36,255500.0,15.556,15.5894,15.5294,15.576,255500.0
2008-01-15 12:30:00,23.36,23.38,23.24,23.24,432600.0,15.576,15.5894,15.496,15.496,432600.0
2008-01-15 12:40:00,23.23,23.28,23.17,23.18,387300.0,15.4894,15.5227,15.4494,15.456,387300.0
2008-01-15 12:50:00,23.19,23.22,23.1,23.15,314600.0,15.4627,15.4827,15.4027,15.436,314600.0
2008-01-15 13:00:00,23.15,23.3,23.15,23.27,179000.0,15.436,15.536,15.436,15.516,179000.0
2008-01-15 13:10:00,23.27,23.28,23.22,23.26,200900.0,15.516,15.5227,15.4827,15.5094,200900.0
2008-01-15 13:20:00,23.26,23.26,23.15,23.15,121000.0,15.5094,15.5094,15.436,15.436,121000.0
2008-01-15 13:30:00,23.16,23.17,23.13,23.15,97500.0,15.4427,15.4494,15.4227,15.436,97500.0
2008-01-15 13:40:00,23.15,23.17,23.1,23.14,120000.0,15.436,15.4494,15.4027,15.4294,120000.0
2008-01-15 13:50:00,23.14,23.14,23.01,23.02,290400.0,15.4294,15.4294,15.3427,15.3493,290400.0
2008-01-15 14:00:00,23.02,23.3,23.02,23.08,287800.0,15.3493,15.536,15.3493,15.3893,287800.0
2008-01-15 14:10:00,23.08,23.21,23.07,23.15,285300.0,15.3893,15.476,15.3827,15.436,285300.0
2008-01-15 14:20:00,23.14,23.14,23.04,23.12,207000.0,15.4294,15.4294,15.3627,15.416,207000.0
2008-01-15 14:30:00,23.12,23.12,23.0,23.05,219500.0,15.416,15.416,15.336,15.3693,219500.0
2008-01-15 14:40:00,23.05,23.11,23.02,23.02,198200.0,15.3693,15.4094,15.3493,15.3493,198200.0
2008-01-15 14:50:00,23.03,23.07,22.99,23.0,286300.0,15.356,15.3827,15.3293,15.336,286300.0
2008-01-15 15:00:00,23.01,23.01,22.92,22.95,516500.0,15.3427,15.3427,15.2827,15.3027,516500.0
2008-01-15 15:10:00,22.94,23.01,22.9,22.91,463400.0,15.296,15.3427,15.2693,15.276,463400.0
2008-01-15 15:20:00,22.91,23.18,22.89,23.16,310300.0,15.276,15.456,15.2627,15.4427,310300.0
2008-01-15 15:30:00,23.16,23.35,23.12,23.24,589700.0,15.4427,15.5694,15.416,15.496,589700.0
2008-01-15 15:40:00,23.24,23.31,23.2,23.3,733500.0,15.496,15.5427,15.4694,15.536,733500.0
2008-01-15 15:50:00,23.3,23.3,23.1,23.11,784000.0,15.536,15.536,15.4027,15.4094,784000.0
2008-01-16 09:30:00,22.83,22.94,22.78,22.86,430700.0,15.2227,15.296,15.1893,15.2427,430700.0
2008-01-16 09:40:00,22.86,23.07,22.86,22.91,1361300.0,15.2427,15.3827,15.2427,15.276,1361300.0
2008-01-16 09:50:00,22.89,22.9,22.67,22.7,482300.0,15.2627,15.2693,15.116,15.136,482300.0
2008-01-16 10:00:00,22.7,22.88,22.68,22.69,407600.0,15.136,15.256,15.1226,15.1293,407600.0
2008-01-16 10:10:00,22.7,22.75,22.52,22.66,454900.0,15.136,15.1693,15.0159,15.1093,454900.0
2008-01-16 10:20:00,22.65,22.72,22.55,22.59,326900.0,15.1026,15.1493,15.036,15.0626,326900.0
2008-01-16 10:30:00,22.6,22.71,22.54,22.54,324900.0,15.0693,15.1426,15.0293,15.0293,324900.0
2008-01-16 10:40:00,22.54,22.55,22.4,22.43,630800.0,15.0293,15.036,14.9359,14.9559,630800.0
2008-01-16 10:50:00,22.43,22.45,22.29,22.29,613000.0,14.9559,14.9693,14.8626,14.8626,613000.0
2008-01-16 11:00:00,22.3,22.45,22.24,22.42,413300.0,14.8693,14.9693,14.8293,14.9493,413300.0
2008-01-16 11:10:00,22.4,22.48,22.34,22.46,362200.0,14.9359,14.9893,14.8959,14.9759,362200.0
2008-01-16 11:20:00,22.47,22.69,22.46,22.66,496300.0,14.9826,15.1293,14.9759,15.1093,496300.0
2008-01-16 11:30:00,22.66,22.66,22.45,22.45,386300.0,15.1093,15.1093,14.9693,14.9693,386300.0
2008-01-16 11:40:00,22.45,22.63,22.41,22.63,258000.0,14.9693,15.0893,14.9426,15.0893,258000.0
2008-01-16 11:50:00,22.63,22.85,22.62,22.7,408600.0,15.0893,15.236,15.0826,15.136,408600.0
2008-01-16 12:00:00,22.71,22.77,22.68,22.69,432700.0,15.1426,15.1826,15.1226,15.1293,432700.0
2008-01-16 12:10:00,22.7,22.7,22.51,22.58,276400.0,15.136,15.136,15.0093,15.056,276400.0
2008-01-16 12:20:00,22.58,22.6,22.45,22.53,296300.0,15.056,15.0693,14.9693,15.0226,296300.0
2008-01-16 12:30:00,22.54,22.61,22.46,22.58,347600.0,15.0293,15.076,14.9759,15.056,347600.0
2008-01-16 12:40:00,22.58,22.67,22.53,22.62,237800.0,15.056,15.116,15.0226,15.0826,237800.0
2008-01-16 12:50:00,22.61,22.66,22.42,22.42,411700.0,15.076,15.1093,14.9493,14.9493,411700.0
2008-01-16 13:00:00,22.42,22.43,22.35,22.36,439500.0,14.9493,14.9559,14.9026,14.9093,439500.0
2008-01-16 13:10:00,22.35,22.39,22.22,22.25,381300.0,14.9026,14.9293,14.8159,14.8359,381300.0
2008-01-16 13:20:00,22.25,22.4,22.2,22.24,427000.0,14.8359,14.9359,14.8026,14.8293,427000.0
2008-01-16 13:30:00,22.23,22.4,22.2,22.35,342300.0,14.8226,14.9359,14.8026,14.9026,342300.0
2008-01-16 13:40:00,22.36,22.46,22.34,22.39,319800.0,14.9093,14.9759,14.8959,14.9293,319800.0
2008-01-16 13:50:00,22.39,22.55,22.36,22.37,540100.0,14.9293,15.036,14.9093,14.9159,540100.0
2008-01-16 14:00:00,22.38,22.51,22.3,22.49,285200.0,14.9226,15.0093,14.8693,14.9959,285200.0
2008-01-16 14:10:00,22.5,22.56,22.47,22.53,215600.0,15.0026,15.0426,14.9826,15.0226,215600.0
2008-01-16 14:20:00,22.52,22.67,22.49,22.67,367100.0,15.0159,15.116,14.9959,15.116,367100.0
2008-01-16 14:30:00,22.67,22.75,22.64,22.73,424400.0,15.116,15.1693,15.096,15.156,424400.0
2008-01-16 14:40:00,22.73,22.74,22.64,22.65,470800.0,15.156,15.1626,15.096,15.1026,470800.0
2008-01-16 14:50:00,22.65,22.66,22.46,22.46,469900.0,15.1026,15.1093,14.9759,14.9759,469900.0
2008-01-16 15:00:00,22.47,22.62,22.43,22.51,339700.0,14.9826,15.0826,14.9559,15.0093,339700.0
2008-01-16 15:10:00,22.51,22.57,22.43,22.53,399800.0,15.0093,15.0493,14.9559,15.0226,399800.0
2008-01-16 15:20:00,22.53,22.55,22.37,22.46,374300.0,15.0226,15.036,14.9159,14.9759,374300.0
2008-01-16 15:30:00,22.46,22.51,22.3,22.3,493400.0,14.9759,15.0093,14.8693,14.8693,493400.0
2008-01-16 15:40:00,22.3,22.38,22.21,22.23,745900.0,14.8693,14.9226,14.8092,14.8226,745900.0
2008-01-16 15:50:00,22.23,22.29,22.17,22.22,1249400.0,14.8226,14.8626,14.7826,14.8159,1249400.0
2008-01-17 09:30:00,22.4,22.9,22.4,22.61,701500.0,14.9359,15.2693,14.9359,15.076,701500.0
2008-01-17 09:40:00,22.6,22.86,22.55,22.8,337700.0,15.0693,15.2427,15.036,15.2026,337700.0
2008-01-17 09:50:00,22.81,22.84,22.67,22.67,399900.0,15.2093,15.2293,15.116,15.116,399900.0
2008-01-17 10:00:00,22.67,22.68,22.42,22.46,821300.0,15.116,15.1226,14.9493,14.9759,821300.0
2008-01-17 10:10:00,22.45,22.49,22.34,22.4,426800.0,14.9693,14.9959,14.8959,14.9359,426800.0
2008-01-17 10:20:00,22.4,22.54,22.3,22.46,373600.0,14.9359,15.0293,14.8693,14.9759,373600.0
2008-01-17 10:30:00,22.45,22.45,22.25,22.32,360700.0,14.9693,14.9693,14.8359,14.8826,360700.0
2008-01-17 10:40:00,22.33,22.54,22.27,22.54,341400.0,14.8893,15.0293,14.8493,15.0293,341400.0
2008-01-17 10:50:00,22.54,22.6,22.4,22.46,358600.0,15.0293,15.0693,14.9359,14.9759,358600.0
2008-01-17 11:00:00,22.47,22.62,22.46,22.5,249900.0,14.9826,15.0826,14.9759,15.0026,249900.0
2008-01-17 11:10:00,22.5,22.55,22.41,22.5,188200.0,15.0026,15.036,14.9426,15.0026,188200.0
2008-01-17 11:20:00,22.49,22.49,22.35,22.43,252200.0,14.9959,14.9959,14.9026,14.9559,252200.0
2008-01-17 11:30:00,22.43,22.53,22.35,22.36,277500.0,14.9559,15.0226,14.9026,14.9093,277500.0
2008-01-17 11:40:00,22.35,22.43,22.25,22.42,332900.0,14.9026,14.9559,14.8359,14.9493,332900.0
2008-01-17 11:50:00,22.43,22.44,22.23,22.23,251700.0,14.9559,14.9626,14.8226,14.8226,251700.0
2008-01-17 12:00:00,22.22,22.27,22.15,22.17,330900.0,14.8159,14.8493,14.7692,14.7826,330900.0
2008-01-17 12:10:00,22.16,22.34,22.15,22.31,286500.0,14.7759,14.8959,14.7692,14.8759,286500.0
2008-01-17 12:20:00,22.32,22.34,22.28,22.34,288300.0,14.8826,14.8959,14.8559,14.8959,288300.0
2008-01-17 12:30:00,22.33,22.36,22.29,22.31,163000.0,14.8893,14.9093,14.8626,14.8759,163000.0
2008-01-17 12:40:00,22.31,22.42,22.29,22.38,137000.0,14.8759,14.9493,14.8626,14.9226,137000.0
2008-01-17 12:50:00,22.4,22.41,22.29,22.33,176700.0,14.9359,14.9426,14.8626,14.8893,176700.0
2008-01-17 13:00:00,22.33,22.33,22.22,22.29,304400.0,14.8893,14.8893,14.8159,14.8626,304400.0
2008-01-17 13:10:00,22.28,22.42,22.23,22.31,243800.0,14.8559,14.9493,14.8226,14.8759,243800.0
2008-01-17 13:20:00,22.31,22.36,22.26,22.32,174900.0,14.8759,14.9093,14.8426,14.8826,174900.0
2008-01-17 13:30:00,22.33,22.45,22.33,22.44,182500.0,14.8893,14.9693,14.8893,14.9626,182500.0
2008-01-17 13:40:00,22.44,22.53,22.34,22.38,304300.0,14.9626,15.0226,14.8959,14.9226,304300.0
2008-01-17 13:50:00,22.39,22.6,22.35,22.52,808700.0,14.9293,15.0693,14.9026,15.0159,808700.0
2008-01-17 14:00:00,22.52,22.56,22.46,22.48,327200.0,15.0159,15.0426,14.9759,14.9893,327200.0
2008-01-17 14:10:00,22.48,22.53,22.41,22.53,340300.0,14.9893,15.0226,14.9426,15.0226,340300.0
2008-01-17 14:20:00,22.53,22.64,22.45,22.56,520000.0,15.0226,15.096,14.9693,15.0426,520000.0
2008-01-17 14:30:00,22.55,22.6,22.37,22.38,446800.0,15.036,15.0693,14.9159,14.9226,446800.0
2008-01-17 14:40:00,22.39,22.39,22.26,22.37,564400.0,14.9293,14.9293,14.8426,14.9159,564400.0
2008-01-17 14:50:00,22.37,22.42,22.32,22.35,377100.0,14.9159,14.9493,14.8826,14.9026,377100.0
2008-01-17 15:00:00,22.35,22.46,22.29,22.38,408900.0,14.9026,14.9759,14.8626,14.9226,408900.0
2008-01-17 15:10:00,22.39,22.44,22.35,22.41,484700.0,14.9293,14.9626,14.9026,14.9426,484700.0
2008-01-17 15:20:00,22.41,22.41,22.27,22.29,686300.0,14.9426,14.9426,14.8493,14.8626,686300.0
2008-01-17 15:30:00,22.28,22.29,22.18,22.21,736300.0,14.8559,14.8626,14.7892,14.8092,736300.0
2008-01-17 15:40:00,22.21,22.27,22.1,22.13,863100.0,14.8092,14.8493,14.7359,14.7559,863100.0
2008-01-17 15:50:00,22.12,22.25,22.09,22.17,823000.0,14.7492,14.8359,14.7292,14.7826,823000.0
2008-01-18 09:30:00,22.52,22.68,22.32,22.55,1667500.0,15.0159,15.1226,14.8826,15.036,1667500.0
2008-01-18 09:40:00,22.54,22.64,22.46,22.58,388800.0,15.0293,15.096,14.9759,15.056,388800.0
2008-01-18 09:50:00,22.59,22.62,22.31,22.37,510800.0,15.0626,15.0826,14.8759,14.9159,510800.0
2008-01-18 10:00:00,22.38,22.5,22.25,22.49,564000.0,14.9226,15.0026,14.8359,14.9959,564000.0
2008-01-18 10:10:00,22.49,22.6,22.4,22.51,722400.0,14.9959,15.0693,14.9359,15.0093,722400.0
2008-01-18 10:20:00,22.51,22.52,22.38,22.49,544900.0,15.0093,15.0159,14.9226,14.9959,544900.0
2008-01-18 10:30:00,22.49,22.53,22.39,22.39,335100.0,14.9959,15.0226,14.9293,14.9293,335100.0
2008-01-18 10:40:00,22.4,22.5,22.35,22.46,242900.0,14.9359,15.0026,14.9026,14.9759,242900.0
2008-01-18 10:50:00,22.47,22.52,22.38,22.46,229900.0,14.9826,15.0159,14.9226,14.9759,229900.0
2008-01-18 11:00:00,22.46,22.51,22.37,22.39,267500.0,14.9759,15.0093,14.9159,14.9293,267500.0
2008-01-18 11:10:00,22.39,22.46,22.33,22.42,280100.0,14.9293,14.9759,14.8893,14.9493,280100.0
2008-01-18 11:20:00,22.43,22.43,22.19,22.33,372500.0,14.9559,14.9559,14.7959,14.8893,372500.0
2008-01-18 11:30:00,22.33,22.41,22.29,22.3,240700.0,14.8893,14.9426,14.8626,14.8693,240700.0
2008-01-18 11:40:00,22.3,22.3,22.05,22.13,484000.0,14.8693,14.8693,14.7026,14.7559,484000.0
2008-01-18 11:50:00,22.14,22.18,21.9,21.99,451400.0,14.7626,14.7892,14.6025,14.6626,451400.0
2008-01-18 12:00:00,21.98,22.17,21.97,22.14,248000.0,14.6559,14.7826,14.6492,14.7626,248000.0
2008-01-18 12:10:00,22.14,22.17,22.06,22.11,302900.0,14.7626,14.7826,14.7092,14.7426,302900.0
2008-01-18 12:20:00,22.11,22.29,22.06,22.27,375200.0,14.7426,14.8626,14.7092,14.8493,375200.0
2008-01-18 12:30:00,22.26,22.3,22.18,22.24,363500.0,14.8426,14.8693,14.7892,14.8293,363500.0
2008-01-18 12:40:00,22.24,22.35,22.17,22.35,219900.0,14.8293,14.9026,14.7826,14.9026,219900.0
2008-01-18 12:50:00,22.36,22.36,22.24,22.28,205700.0,14.9093,14.9093,14.8293,14.8559,205700.0
2008-01-18 13:00:00,22.28,22.42,22.24,22.35,200400.0,14.8559,14.9493,14.8293,14.9026,200400.0
2008-01-18 13:10:00,22.36,22.36,22.13,22.16,244700.0,14.9093,14.9093,14.7559,14.7759,244700.0
2008-01-18 13:20:00,22.15,22.19,22.09,22.15,241300.0,14.7692,14.7959,14.7292,14.7692,241300.0
2008-01-18 13:30:00,22.16,22.2,22.07,22.08,212900.0,14.7759,14.8026,14.7159,14.7226,212900.0
2008-01-18 13:40:00,22.08,22.26,22.05,22.21,397100.0,14.7226,14.8426,14.7026,14.8092,397100.0
2008-01-18 13:50:00,22.21,22.28,22.17,22.19,271400.0,14.8092,14.8559,14.7826,14.7959,271400.0
2008-01-18 14:00:00,22.19,22.24,22.1,22.19,304100.0,14.7959,14.8293,14.7359,14.7959,304100.0
2008-01-18 14:10:00,22.18,22.23,22.13,22.18,264000.0,14.7892,14.8226,14.7559,14.7892,264000.0
2008-01-18 14:20:00,22.18,22.19,22.04,22.05,278500.0,14.7892,14.7959,14.6959,14.7026,278500.0
2008-01-18 14:30:00,22.05,22.09,21.92,22.07,368800.0,14.7026,14.7292,14.6159,14.7159,368800.0
2008-01-18 14:40:00,22.07,22.08,21.98,22.02,235500.0,14.7159,14.7226,14.6559,14.6826,235500.0
2008-01-18 14:50:00,22.02,22.08,21.94,22.08,303000.0,14.6826,14.7226,14.6292,14.7226,303000.0
2008-01-18 15:00:00,22.08,22.18,21.98,22.15,309000.0,14.7226,14.7892,14.6559,14.7692,309000.0
2008-01-18 15:10:00,22.16,22.18,22.05,22.08,363000.0,14.7759,14.7892,14.7026,14.7226,363000.0
2008-01-18 15:20:00,22.08,22.12,21.93,21.98,333900.0,14.7226,14.7492,14.6225,14.6559,333900.0
2008-01-18 15:30:00,21.98,22.13,21.98,22.11,671500.0,14.6559,14.7559,14.6559,14.7426,671500.0
2008-01-18 15:40:00,22.12,22.2,22.04,22.18,578800.0,14.7492,14.8026,14.6959,14.7892,578800.0
2008-01-18 15:50:00,22.18,22.2,22.14,22.19,793500.0,14.7892,14.8026,14.7626,14.7959,793500.0
2008-01-22 09:30:00,20.3,21.1,20.2,21.03,1378200.0,13.5357,14.0691,13.469,14.0224,1378200.0
2008-01-22 09:40:00,21.03,21.38,20.65,21.26,975400.0,14.0224,14.2558,13.7691,14.1758,975400.0
2008-01-22 09:50:00,21.26,21.87,21.12,21.54,1053000.0,14.1758,14.5825,14.0825,14.3625,1053000.0
2008-01-22 10:00:00,21.54,21.63,21.22,21.59,629300.0,14.3625,14.4225,14.1491,14.3958,629300.0
2008-01-22 10:10:00,21.59,21.66,21.4,21.6,576400.0,14.3958,14.4425,14.2692,14.4025,576400.0
2008-01-22 10:20:00,21.59,21.8,21.52,21.59,659000.0,14.3958,14.5359,14.3492,14.3958,659000.0
2008-01-22 10:30:00,21.59,21.59,21.4,21.45,461400.0,14.3958,14.3958,14.2692,14.3025,461400.0
2008-01-22 10:40:00,21.45,21.67,21.32,21.34,430200.0,14.3025,14.4492,14.2158,14.2291,430200.0
2008-01-22 10:50:00,21.34,21.56,21.29,21.46,432300.0,14.2291,14.3758,14.1958,14.3092,432300.0
2008-01-22 11:00:00,21.46,21.75,21.43,21.73,378900.0,14.3092,14.5025,14.2892,14.4892,378900.0
2008-01-22 11:10:00,21.73,21.82,21.37,21.42,602400.0,14.4892,14.5492,14.2491,14.2825,602400.0
2008-01-22 11:20:00,21.41,21.53,21.27,21.49,443400.0,14.2758,14.3558,14.1825,14.3292,443400.0
2008-01-22 11:30:00,21.48,21.56,21.41,21.48,480300.0,14.3225,14.3758,14.2758,14.3225,480300.0
2008-01-22 11:40:00,21.48,21.55,21.41,21.5,461400.0,14.3225,14.3692,14.2758,14.3358,461400.0
2008-01-22 11:50:00,21.5,21.5,21.31,21.32,360000.0,14.3358,14.3358,14.2091,14.2158,360000.0
2008-01-22 12:00:00,21.31,21.43,21.27,21.42,455700.0,14.2091,14.2892,14.1825,14.2825,455700.0
2008-01-22 12:10:00,21.43,21.47,21.3,21.34,298000.0,14.2892,14.3158,14.2025,14.2291,298000.0
2008-01-22 12:20:00,21.34,21.52,21.32,21.45,472200.0,14.2291,14.3492,14.2158,14.3025,472200.0
2008-01-22 12:30:00,21.45,21.52,21.41,21.5,325100.0,14.3025,14.3492,14.2758,14.3358,325100.0
2008-01-22 12:40:00,21.49,21.57,21.49,21.57,362500.0,14.3292,14.3825,14.3292,14.3825,362500.0
2008-01-22 12:50:00,21.57,21.72,21.54,21.67,293300.0,14.3825,14.4825,14.3625,14.4492,293300.0
2008-01-22 13:00:00,21.68,21.78,21.65,21.73,284300.0,14.4559,14.5225,14.4358,14.4892,284300.0
2008-01-22 13:10:00,21.72,21.76,21.54,21.59,299600.0,14.4825,14.5092,14.3625,14.3958,299600.0
2008-01-22 13:20:00,21.59,21.7,21.51,21.54,180100.0,14.3958,14.4692,14.3425,14.3625,180100.0
2008-01-22 13:30:00,21.54,21.63,21.5,21.61,326400.0,14.3625,14.4225,14.3358,14.4092,326400.0
2008-01-22 13:40:00,21.61,21.67,21.47,21.55,431900.0,14.4092,14.4492,14.3158,14.3692,431900.0
2008-01-22 13:50:00,21.54,21.61,21.48,21.57,317400.0,14.3625,14.4092,14.3225,14.3825,317400.0
2008-01-22 14:00:00,21.57,21.57,21.4,21.43,269600.0,14.3825,14.3825,14.2692,14.2892,269600.0
2008-01-22 14:10:00,21.43,21.6,21.41,21.59,285600.0,14.2892,14.4025,14.2758,14.3958,285600.0
2008-01-22 14:20:00,21.59,21.61,21.49,21.53,266300.0,14.3958,14.4092,14.3292,14.3558,266300.0
2008-01-22 14:30:00,21.52,21.53,21.42,21.5,255400.0,14.3492,14.3558,14.2825,14.3358,255400.0
2008-01-22 14:40:00,21.5,21.63,21.45,21.6,250100.0,14.3358,14.4225,14.3025,14.4025,250100.0
2008-01-22 14:50:00,21.6,21.64,21.52,21.55,332000.0,14.4025,14.4292,14.3492,14.3692,332000.0
2008-01-22 15:00:00,21.55,21.76,21.53,21.73,365700.0,14.3692,14.5092,14.3558,14.4892,365700.0
2008-01-22 15:10:00,21.74,21.74,21.59,21.66,345700.0,14.4959,14.4959,14.3958,14.4425,345700.0
2008-01-22 15:20:00,21.66,21.75,21.62,21.75,382000.0,14.4425,14.5025,14.4158,14.5025,382000.0
2008-01-22 15:30:00,21.76,21.97,21.75,21.89,550700.0,14.5092,14.6492,14.5025,14.5959,550700.0
2008-01-22 15:40:00,21.89,21.97,21.75,21.85,841900.0,14.5959,14.6492,14.5025,14.5692,841900.0
2008-01-22 15:50:00,21.85,21.85,21.67,21.72,623600.0,14.5692,14.5692,14.4492,14.4825,623600.0
2008-01-23 09:30:00,21.34,21.39,20.76,20.78,924200.0,14.2291,14.2625,13.8424,13.8557,924200.0
2008-01-23 09:40:00,20.78,20.93,20.76,20.91,740900.0,13.8557,13.9558,13.8424,13.9424,740900.0
2008-01-23 09:50:00,20.91,21.05,20.85,21.01,869300.0,13.9424,14.0358,13.9024,14.0091,869300.0
2008-01-23 10:00:00,21.0,21.07,20.77,20.86,586800.0,14.0024,14.0491,13.8491,13.9091,586800.0
2008-01-23 10:10:00,20.87,21.25,20.85,21.2,668300.0,13.9158,14.1691,13.9024,14.1358,668300.0
2008-01-23 10:20:00,21.2,21.25,21.0,21.03,642400.0,14.1358,14.1691,14.0024,14.0224,642400.0
2008-01-23 10:30:00,21.03,21.09,20.88,21.0,723100.0,14.0224,14.0625,13.9224,14.0024,723100.0
2008-01-23 10:40:00,21.0,21.04,20.88,21.02,625400.0,14.0024,14.0291,13.9224,14.0158,625400.0
2008-01-23 10:50:00,21.02,21.15,20.95,21.07,727600.0,14.0158,14.1025,13.9691,14.0491,727600.0
2008-01-23 11:00:00,21.07,21.12,20.91,20.96,369100.0,14.0491,14.0825,13.9424,13.9758,369100.0
2008-01-23 11:10:00,20.96,21.1,20.92,21.06,352900.0,13.9758,14.0691,13.9491,14.0424,352900.0
2008-01-23 11:20:00,21.06,21.11,20.92,20.96,380500.0,14.0424,14.0758,13.9491,13.9758,380500.0
2008-01-23 11:30:00,20.96,20.97,20.75,20.79,453100.0,13.9758,13.9824,13.8357,13.8624,453100.0
2008-01-23 11:40:00,20.79,20.84,20.67,20.73,513300.0,13.8624,13.8958,13.7824,13.8224,513300.0
2008-01-23 11:50:00,20.74,20.78,20.65,20.66,282500.0,13.8291,13.8557,13.7691,13.7757,282500.0
2008-01-23 12:00:00,20.66,20.66,20.5,20.51,526000.0,13.7757,13.7757,13.669,13.6757,526000.0
2008-01-23 12:10:00,20.5,20.6,20.38,20.6,578900.0,13.669,13.7357,13.589,13.7357,578900.0
2008-01-23 12:20:00,20.58,20.61,20.5,20.56,416400.0,13.7224,13.7424,13.669,13.7091,416400.0
2008-01-23 12:30:00,20.56,20.58,20.28,20.3,519100.0,13.7091,13.7224,13.5224,13.5357,519100.0
2008-01-23 12:40:00,20.29,20.39,20.04,20.06,1047300.0,13.529,13.5957,13.3623,13.3757,1047300.0
2008-01-23 12:50:00,20.06,20.19,20.05,20.12,1044200.0,13.3757,13.4623,13.369,13.4157,1044200.0
2008-01-23 13:00:00,20.13,20.15,20.07,20.13,458300.0,13.4223,13.4357,13.3823,13.4223,458300.0
2008-01-23 13:10:00,20.13,20.15,20.05,20.14,833700.0,13.4223,13.4357,13.369,13.429,833700.0
2008-01-23 13:20:00,20.13,20.17,20.12,20.12,891700.0,13.4223,13.449,13.4157,13.4157,891700.0
2008-01-23 13:30:00,20.12,20.26,20.06,20.14,855000.0,13.4157,13.509,13.3757,13.429,855000.0
2008-01-23 13:40:00,20.14,20.21,20.07,20.2,605000.0,13.429,13.4757,13.3823,13.469,605000.0
2008-01-23 13:50:00,20.2,20.23,20.15,20.19,510800.0,13.469,13.489,13.4357,13.4623,510800.0
2008-01-23 14:00:00,20.18,20.27,20.16,20.26,796700.0,13.4557,13.5157,13.4423,13.509,796700.0
2008-01-23 14:10:00,20.26,20.31,20.22,20.26,640800.0,13.509,13.5424,13.4823,13.509,640800.0
2008-01-23 14:20:00,20.26,20.64,20.25,20.62,737500.0,13.509,13.7624,13.5024,13.7491,737500.0
2008-01-23 14:30:00,20.62,20.64,20.48,20.5,525600.0,13.7491,13.7624,13.6557,13.669,525600.0
2008-01-23 14:40:00,20.5,20.51,20.31,20.41,405000.0,13.669,13.6757,13.5424,13.609,405000.0
2008-01-23 14:50:00,20.41,20.51,20.32,20.5,354700.0,13.609,13.6757,13.549,13.669,354700.0
2008-01-23 15:00:00,20.5,20.56,20.47,20.55,1306400.0,13.669,13.7091,13.649,13.7024,1306400.0
2008-01-23 15:10:00,20.55,20.85,20.54,20.71,1051100.0,13.7024,13.9024,13.6957,13.8091,1051100.0
2008-01-23 15:20:00,20.72,21.0,20.7,20.98,901900.0,13.8157,14.0024,13.8024,13.9891,901900.0
2008-01-23 15:30:00,20.99,21.22,20.97,21.19,761200.0,13.9958,14.1491,13.9824,14.1291,761200.0
2008-01-23 15:40:00,21.2,21.25,20.99,21.25,758000.0,14.1358,14.1691,13.9958,14.1691,758000.0
2008-01-23 15:50:00,21.24,21.35,21.09,21.33,781200.0,14.1625,14.2358,14.0625,14.2225,781200.0
2008-01-24 09:30:00,21.79,21.8,21.37,21.59,787200.0,14.5292,14.5359,14.2491,14.3958,787200.0
2008-01-24 09:40:00,21.59,21.94,21.55,21.77,841300.0,14.3958,14.6292,14.3692,14.5159,841300.0
2008-01-24 09:50:00,21.76,21.92,21.65,21.65,472200.0,14.5092,14.6159,14.4358,14.4358,472200.0
2008-01-24 10:00:00,21.65,21.75,21.54,21.7,393100.0,14.4358,14.5025,14.3625,14.4692,393100.0
2008-01-24 10:10:00,21.7,21.72,21.57,21.66,510000.0,14.4692,14.4825,14.3825,14.4425,510000.0
2008-01-24 10:20:00,21.65,21.8,21.5,21.76,472700.0,14.4358,14.5359,14.3358,14.5092,472700.0
2008-01-24 10:30:00,21.76,21.84,21.64,21.78,431300.0,14.5092,14.5625,14.4292,14.5225,431300.0
2008-01-24 10:40:00,21.78,21.79,21.57,21.72,395600.0,14.5225,14.5292,14.3825,14.4825,395600.0
2008-01-24 10:50:00,21.71,21.73,21.57,21.58,486600.0,14.4759,14.4892,14.3825,14.3892,486600.0
2008-01-24 11:00:00,21.58,21.69,21.53,21.62,320000.0,14.3892,14.4625,14.3558,14.4158,320000.0
2008-01-24 11:10:00,21.66,21.85,21.66,21.82,234000.0,14.4425,14.5692,14.4425,14.5492,234000.0
2008-01-24 11:20:00,21.82,21.84,21.76,21.83,382200.0,14.5492,14.5625,14.5092,14.5559,382200.0
2008-01-24 11:30:00,21.83,21.84,21.62,21.68,380200.0,14.5559,14.5625,14.4158,14.4559,380200.0
2008-01-24 11:40:00,21.68,21.88,21.68,21.85,272900.0,14.4559,14.5892,14.4559,14.5692,272900.0
2008-01-24 11:50:00,21.85,21.9,21.73,21.81,199700.0,14.5692,14.6025,14.4892,14.5425,199700.0
2008-01-24 12:00:00,21.8,21.8,21.76,21.77,196700.0,14.5359,14.5359,14.5092,14.5159,196700.0
2008-01-24 12:10:00,21.77,21.79,21.68,21.72,266500.0,14.5159,14.5292,14.4559,14.4825,266500.0
2008-01-24 12:20:00,21.72,21.73,21.65,21.72,227700.0,14.4825,14.4892,14.4358,14.4825,227700.0
2008-01-24 12:30:00,21.72,21.8,21.66,21.66,228100.0,14.4825,14.5359,14.4425,14.4425,228100.0
2008-01-24 12:40:00,21.66,21.75,21.66,21.73,102500.0,14.4425,14.5025,14.4425,14.4892,102500.0
2008-01-24 12:50:00,21.73,21.95,21.73,21.95,190200.0,14.4892,14.6359,14.4892,14.6359,190200.0
2008-01-24 13:00:00,21.95,21.98,21.82,21.85,216400.0,14.6359,14.6559,14.5492,14.5692,216400.0
2008-01-24 13:10:00,21.84,21.99,21.79,21.91,282100.0,14.5625,14.6626,14.5292,14.6092,282100.0
2008-01-24 13:20:00,21.9,21.96,21.88,21.88,183800.0,14.6025,14.6426,14.5892,14.5892,183800.0
2008-01-24 13:30:00,21.89,21.97,21.86,21.94,114200.0,14.5959,14.6492,14.5759,14.6292,114200.0
2008-01-24 13:40:00,21.95,22.07,21.94,22.05,254800.0,14.6359,14.7159,14.6292,14.7026,254800.0
2008-01-24 13:50:00,22.04,22.12,22.04,22.11,248000.0,14.6959,14.7492,14.6959,14.7426,248000.0
2008-01-24 14:00:00,22.12,22.12,21.97,22.01,387400.0,14.7492,14.7492,14.6492,14.6759,387400.0
2008-01-24 14:10:00,22.01,22.03,21.89,21.93,432900.0,14.6759,14.6892,14.5959,14.6225,432900.0
2008-01-24 14:20:00,21.93,22.08,21.92,22.02,261700.0,14.6225,14.7226,14.6159,14.6826,261700.0
2008-01-24 14:30:00,22.02,22.13,21.8,22.13,479800.0,14.6826,14.7559,14.5359,14.7559,479800.0
2008-01-24 14:40:00,22.14,22.15,22.02,22.05,236800.0,14.7626,14.7692,14.6826,14.7026,236800.0
2008-01-24 14:50:00,22.04,22.06,21.86,21.91,275000.0,14.6959,14.7092,14.5759,14.6092,275000.0
2008-01-24 15:00:00,21.91,22.09,21.85,22.07,494000.0,14.6092,14.7292,14.5692,14.7159,494000.0
2008-01-24 15:10:00,22.07,22.11,21.99,22.08,326800.0,14.7159,14.7426,14.6626,14.7226,326800.0
2008-01-24 15:20:00,22.08,22.08,22.02,22.03,414500.0,14.7226,14.7226,14.6826,14.6892,414500.0
2008-01-24 15:30:00,22.04,22.11,21.93,22.1,481800.0,14.6959,14.7426,14.6225,14.7359,481800.0
2008-01-24 15:40:00,22.1,22.2,22.09,22.2,608800.0,14.7359,14.8026,14.7292,14.8026,608800.0
2008-01-24 15:50:00,22.19,22.24,22.16,22.22,620500.0,14.7959,14.8293,14.7759,14.8159,620500.0
2008-01-25 09:30:00,22.74,23.16,22.7,22.79,1198100.0,15.1626,15.4427,15.136,15.196,1198100.0
2008-01-25 09:40:00,22.79,22.79,22.55,22.58,609900.0,15.196,15.196,15.036,15.056,609900.0
2008-01-25 09:50:00,22.58,22.7,22.55,22.67,415000.0,15.056,15.136,15.036,15.116,415000.0
2008-01-25 10:00:00,22.67,22.75,22.55,22.73,447100.0,15.116,15.1693,15.036,15.156,447100.0
2008-01-25 10:10:00,22.72,22.79,22.66,22.68,451400.0,15.1493,15.196,15.1093,15.1226,451400.0
2008-01-25 10:20:00,22.68,22.79,22.6,22.72,369000.0,15.1226,15.196,15.0693,15.1493,369000.0
2008-01-25 10:30:00,22.71,22.75,22.6,22.73,385700.0,15.1426,15.1693,15.0693,15.156,385700.0
2008-01-25 10:40:00,22.74,22.8,22.61,22.71,406200.0,15.1626,15.2026,15.076,15.1426,406200.0
2008-01-25 10:50:00,22.72,22.72,22.45,22.56,751800.0,15.1493,15.1493,14.9693,15.0426,751800.0
2008-01-25 11:00:00,22.56,22.6,22.42,22.55,862900.0,15.0426,15.0693,14.9493,15.036,862900.0
2008-01-25 11:10:00,22.55,22.6,22.46,22.6,355700.0,15.036,15.0693,14.9759,15.0693,355700.0
2008-01-25 11:20:00,22.59,22.65,22.52,22.58,466200.0,15.0626,15.1026,15.0159,15.056,466200.0
2008-01-25 11:30:00,22.57,22.82,22.53,22.77,313300.0,15.0493,15.216,15.0226,15.1826,313300.0
2008-01-25 11:40:00,22.77,22.9,22.74,22.81,242700.0,15.1826,15.2693,15.1626,15.2093,242700.0
2008-01-25 11:50:00,22.81,22.83,22.75,22.83,136700.0,15.2093,15.2227,15.1693,15.2227,136700.0
2008-01-25 12:00:00,22.83,22.83,22.7,22.74,202300.0,15.2227,15.2227,15.136,15.1626,202300.0
2008-01-25 12:10:00,22.74,22.76,22.71,22.74,166300.0,15.1626,15.176,15.1426,15.1626,166300.0
2008-01-25 12:20:00,22.74,22.76,22.7,22.72,172100.0,15.1626,15.176,15.136,15.1493,172100.0
2008-01-25 12:30:00,22.72,22.73,22.59,22.59,218900.0,15.1493,15.156,15.0626,15.0626,218900.0
2008-01-25 12:40:00,22.59,22.64,22.4,22.43,420700.0,15.0626,15.096,14.9359,14.9559,420700.0
2008-01-25 12:50:00,22.44,22.5,22.29,22.38,347700.0,14.9626,15.0026,14.8626,14.9226,347700.0
2008-01-25 13:00:00,22.38,22.39,22.26,22.29,413900.0,14.9226,14.9293,14.8426,14.8626,413900.0
2008-01-25 13:10:00,22.29,22.35,22.24,22.35,328200.0,14.8626,14.9026,14.8293,14.9026,328200.0
2008-01-25 13:20:00,22.34,22.4,22.21,22.25,424500.0,14.8959,14.9359,14.8092,14.8359,424500.0
2008-01-25 13:30:00,22.23,22.27,22.15,22.25,255500.0,14.8226,14.8493,14.7692,14.8359,255500.0
2008-01-25 13:40:00,22.25,22.37,22.07,22.08,428000.0,14.8359,14.9159,14.7159,14.7226,428000.0
2008-01-25 13:50:00,22.1,22.12,21.95,22.04,716200.0,14.7359,14.7492,14.6359,14.6959,716200.0
2008-01-25 14:00:00,22.04,22.2,22.01,22.19,2808200.0,14.6959,14.8026,14.6759,14.7959,2808200.0
2008-01-25 14:10:00,22.16,22.45,22.15,22.23,1230100.0,14.7759,14.9693,14.7692,14.8226,1230100.0
2008-01-25 14:20:00,22.23,22.28,22.05,22.09,194000.0,14.8226,14.8559,14.7026,14.7292,194000.0
2008-01-25 14:30:00,22.08,22.17,22.07,22.13,118400.0,14.7226,14.7826,14.7159,14.7559,118400.0
2008-01-25 14:40:00,22.14,22.16,22.05,22.08,169000.0,14.7626,14.7759,14.7026,14.7226,169000.0
2008-01-25 14:50:00,22.08,22.19,22.04,22.12,197900.0,14.7226,14.7959,14.6959,14.7492,197900.0
2008-01-25 15:00:00,22.12,22.18,22.08,22.1,168000.0,14.7492,14.7892,14.7226,14.7359,168000.0
2008-01-25 15:10:00,22.1,22.33,22.09,22.3,361200.0,14.7359,14.8893,14.7292,14.8693,361200.0
2008-01-25 15:20:00,22.3,22.37,22.25,22.28,268400.0,14.8693,14.9159,14.8359,14.8559,268400.0
2008-01-25 15:30:00,22.26,22.37,22.21,22.35,418100.0,14.8426,14.9159,14.8092,14.9026,418100.0
2008-01-25 15:40:00,22.35,22.41,22.31,22.32,809900.0,14.9026,14.9426,14.8759,14.8826,809900.0
2008-01-25 15:50:00,22.32,22.37,22.25,22.34,1054000.0,14.8826,14.9159,14.8359,14.8959,1054000.0
2008-01-28 09:30:00,23.35,23.35,22.5,22.79,2627500.0,15.5694,15.5694,15.0026,15.196,2627500.0
2008-01-28 09:40:00,22.8,22.87,22.58,22.87,1495000.0,15.2026,15.2493,15.056,15.2493,1495000.0
2008-01-28 09:50:00,22.87,23.11,22.8,22.91,1671600.0,15.2493,15.4094,15.2026,15.276,1671600.0
2008-01-28 10:00:00,22.9,23.31,22.85,23.21,1423100.0,15.2693,15.5427,15.236,15.476,1423100.0
2008-01-28 10:10:00,23.2,23.25,23.13,23.18,646400.0,15.4694,15.5027,15.4227,15.456,646400.0
2008-01-28 10:20:00,23.18,23.36,23.15,23.33,762500.0,15.456,15.576,15.436,15.556,762500.0
2008-01-28 10:30:00,23.33,23.35,23.13,23.18,787500.0,15.556,15.5694,15.4227,15.456,787500.0
2008-01-28 10:40:00,23.18,23.28,23.05,23.25,511400.0,15.456,15.5227,15.3693,15.5027,511400.0
2008-01-28 10:50:00,23.25,23.28,23.13,23.16,492100.0,15.5027,15.5227,15.4227,15.4427,492100.0
2008-01-28 11:00:00,23.16,23.21,23.04,23.09,460500.0,15.4427,15.476,15.3627,15.396,460500.0
2008-01-28 11:10:00,23.09,23.19,22.88,23.02,576700.0,15.396,15.4627,15.256,15.3493,576700.0
2008-01-28 11:20:00,23.02,23.09,22.93,22.98,389800.0,15.3493,15.396,15.2893,15.3227,389800.0
2008-01-28 11:30:00,22.97,23.19,22.93,23.19,444500.0,15.316,15.4627,15.2893,15.4627,444500.0
2008-01-28 11:40:00,23.18,23.25,23.15,23.15,381700.0,15.456,15.5027,15.436,15.436,381700.0
2008-01-28 11:50:00,23.15,23.15,23.02,23.05,230200.0,15.436,15.436,15.3493,15.3693,230200.0
2008-01-28 12:00:00,23.04,23.12,23.03,23.04,276700.0,15.3627,15.416,15.356,15.3627,276700.0
2008-01-28 12:10:00,23.04,23.09,23.01,23.04,294900.0,15.3627,15.396,15.3427,15.3627,294900.0
2008-01-28 12:20:00,23.04,23.13,23.03,23.1,236400.0,15.3627,15.4227,15.356,15.4027,236400.0
2008-01-28 12:30:00,23.09,23.11,23.02,23.08,172900.0,15.396,15.4094,15.3493,15.3893,172900.0
2008-01-28 12:40:00,23.08,23.2,23.07,23.19,351100.0,15.3893,15.4694,15.3827,15.4627,351100.0
2008-01-28 12:50:00,23.19,23.2,23.12,23.16,142900.0,15.4627,15.4694,15.416,15.4427,142900.0
2008-01-28 13:00:00,23.15,23.23,23.13,23.17,240400.0,15.436,15.4894,15.4227,15.4494,240400.0
2008-01-28 13:10:00,23.16,23.25,23.13,23.2,407900.0,15.4427,15.5027,15.4227,15.4694,407900.0
2008-01-28 13:20:00,23.21,23.28,23.16,23.21,336300.0,15.476,15.5227,15.4427,15.476,336300.0
2008-01-28 13:30:00,23.21,23.23,23.16,23.18,220700.0,15.476,15.4894,15.4427,15.456,220700.0
2008-01-28 13:40:00,23.18,23.2,23.12,23.14,248500.0,15.456,15.4694,15.416,15.4294,248500.0
2008-01-28 13:50:00,23.13,23.16,23.1,23.12,177500.0,15.4227,15.4427,15.4027,15.416,177500.0
2008-01-28 14:00:00,23.12,23.18,23.11,23.18,186100.0,15.416,15.456,15.4094,15.456,186100.0
2008-01-28 14:10:00,23.18,23.18,23.12,23.15,318500.0,15.456,15.456,15.416,15.436,318500.0
2008-01-28 14:20:00,23.14,23.16,23.06,23.11,337300.0,15.4294,15.4427,15.376,15.4094,337300.0
2008-01-28 14:30:00,23.11,23.15,23.09,23.12,230000.0,15.4094,15.436,15.396,15.416,230000.0
2008-01-28 14:40:00,23.11,23.18,23.05,23.14,480700.0,15.4094,15.456,15.3693,15.4294,480700.0
2008-01-28 14:50:00,23.14,23.15,23.09,23.12,467600.0,15.4294,15.436,15.396,15.416,467600.0
2008-01-28 15:00:00,23.11,23.12,22.96,22.97,574300.0,15.4094,15.416,15.3093,15.316,574300.0
2008-01-28 15:10:00,22.96,23.0,22.81,22.86,652600.0,15.3093,15.336,15.2093,15.2427,652600.0
2008-01-28 15:20:00,22.86,22.91,22.8,22.87,450100.0,15.2427,15.276,15.2026,15.2493,450100.0
2008-01-28 15:30:00,22.87,22.91,22.79,22.87,770600.0,15.2493,15.276,15.196,15.2493,770600.0
2008-01-28 15:40:00,22.88,22.99,22.86,22.95,1576100.0,15.256,15.3293,15.2427,15.3027,1576100.0
2008-01-28 15:50:00,22.95,23.15,22.95,23.12,1271000.0,15.3027,15.436,15.3027,15.416,1271000.0
2008-01-29 09:30:00,23.25,23.32,23.1,23.28,777500.0,15.5027,15.5494,15.4027,15.5227,777500.0
2008-01-29 09:40:00,23.27,23.34,23.15,23.23,429400.0,15.516,15.5627,15.436,15.4894,429400.0
2008-01-29 09:50:00,23.24,23.34,23.17,23.3,657700.0,15.496,15.5627,15.4494,15.536,657700.0
2008-01-29 10:00:00,23.3,23.34,23.14,23.3,724300.0,15.536,15.5627,15.4294,15.536,724300.0
2008-01-29 10:10:00,23.3,23.48,23.29,23.4,818400.0,15.536,15.6561,15.5294,15.6027,818400.0
2008-01-29 10:20:00,23.4,23.46,23.4,23.42,700300.0,15.6027,15.6427,15.6027,15.6161,700300.0
2008-01-29 10:30:00,23.42,23.44,23.39,23.42,339700.0,15.6161,15.6294,15.5961,15.6161,339700.0
2008-01-29 10:40:00,23.41,23.47,23.4,23.46,728800.0,15.6094,15.6494,15.6027,15.6427,728800.0
2008-01-29 10:50:00,23.46,23.48,23.42,23.46,445200.0,15.6427,15.6561,15.6161,15.6427,445200.0
2008-01-29 11:00:00,23.46,23.54,23.46,23.53,520500.0,15.6427,15.6961,15.6427,15.6894,520500.0
2008-01-29 11:10:00,23.53,23.64,23.51,23.62,562900.0,15.6894,15.7627,15.6761,15.7494,562900.0
2008-01-29 11:20:00,23.63,23.65,23.6,23.62,393700.0,15.7561,15.7694,15.7361,15.7494,393700.0
2008-01-29 11:30:00,23.63,23.65,23.57,23.6,552000.0,15.7561,15.7694,15.7161,15.7361,552000.0
2008-01-29 11:40:00,23.61,23.64,23.48,23.54,383300.0,15.7427,15.7627,15.6561,15.6961,383300.0
2008-01-29 11:50:00,23.55,23.6,23.54,23.59,232100.0,15.7027,15.7361,15.6961,15.7294,232100.0
2008-01-29 12:00:00,23.59,23.65,23.57,23.6,359600.0,15.7294,15.7694,15.7161,15.7361,359600.0
2008-01-29 12:10:00,23.59,23.61,23.57,23.6,321700.0,15.7294,15.7427,15.7161,15.7361,321700.0
2008-01-29 12:20:00,23.61,23.66,23.55,23.59,522400.0,15.7427,15.7761,15.7027,15.7294,522400.0
2008-01-29 12:30:00,23.59,23.64,23.52,23.52,487500.0,15.7294,15.7627,15.6827,15.6827,487500.0
2008-01-29 12:40:00,23.52,23.57,23.46,23.54,353800.0,15.6827,15.7161,15.6427,15.6961,353800.0
2008-01-29 12:50:00,23.54,23.55,23.47,23.49,273400.0,15.6961,15.7027,15.6494,15.6627,273400.0
2008-01-29 13:00:00,23.48,23.52,23.43,23.46,247100.0,15.6561,15.6827,15.6227,15.6427,247100.0
2008-01-29 13:10:00,23.47,23.49,23.38,23.43,270400.0,15.6494,15.6627,15.5894,15.6227,270400.0
2008-01-29 13:20:00,23.43,23.49,23.38,23.48,137700.0,15.6227,15.6627,15.5894,15.6561,137700.0
2008-01-29 13:30:00,23.47,23.5,23.43,23.5,113000.0,15.6494,15.6694,15.6227,15.6694,113000.0
2008-01-29 13:40:00,23.5,23.57,23.49,23.56,246300.0,15.6694,15.7161,15.6627,15.7094,246300.0
2008-01-29 13:50:00,23.56,23.6,23.49,23.51,354000.0,15.7094,15.7361,15.6627,15.6761,354000.0
2008-01-29 14:00:00,23.51,23.51,23.36,23.4,273200.0,15.6761,15.6761,15.576,15.6027,273200.0
2008-01-29 14:10:00,23.39,23.55,23.39,23.54,297500.0,15.5961,15.7027,15.5961,15.6961,297500.0
2008-01-29 14:20:00,23.55,23.61,23.53,23.57,458700.0,15.7027,15.7427,15.6894,15.7161,458700.0
2008-01-29 14:30:00,23.58,23.58,23.5,23.53,219000.0,15.7227,15.7227,15.6694,15.6894,219000.0
2008-01-29 14:40:00,23.54,23.61,23.5,23.6,239900.0,15.6961,15.7427,15.6694,15.7361,239900.0
2008-01-29 14:50:00,23.6,23.68,23.59,23.64,382500.0,15.7361,15.7894,15.7294,15.7627,382500.0
2008-01-29 15:00:00,23.64,23.7,23.59,23.7,266500.0,15.7627,15.8028,15.7294,15.8028,266500.0
2008-01-29 15:10:00,23.7,23.75,23.67,23.74,480200.0,15.8028,15.8361,15.7828,15.8294,480200.0
2008-01-29 15:20:00,23.74,23.82,23.69,23.72,478300.0,15.8294,15.8828,15.7961,15.8161,478300.0
2008-01-29 15:30:00,23.72,23.73,23.63,23.72,399700.0,15.8161,15.8228,15.7561,15.8161,399700.0
2008-01-29 15:40:00,23.72,23.76,23.7,23.73,526600.0,15.8161,15.8428,15.8028,15.8228,526600.0
2008-01-29 15:50:00,23.74,23.78,23.66,23.67,753200.0,15.8294,15.8561,15.7761,15.7828,753200.0
2008-01-30 09:30:00,23.43,23.64,23.35,23.53,555100.0,15.6227,15.7627,15.5694,15.6894,555100.0
2008-01-30 09:40:00,23.51,23.59,23.47,23.55,411200.0,15.6761,15.7294,15.6494,15.7027,411200.0
2008-01-30 09:50:00,23.54,23.69,23.54,23.61,358000.0,15.6961,15.7961,15.6961,15.7427,358000.0
2008-01-30 10:00:00,23.61,23.67,23.56,23.67,359000.0,15.7427,15.7828,15.7094,15.7828,359000.0
2008-01-30 10:10:00,23.67,23.76,23.66,23.74,262000.0,15.7828,15.8428,15.7761,15.8294,262000.0
2008-01-30 10:20:00,23.75,23.82,23.74,23.77,389500.0,15.8361,15.8828,15.8294,15.8494,389500.0
2008-01-30 10:30:00,23.77,23.79,23.74,23.74,253400.0,15.8494,15.8628,15.8294,15.8294,253400.0
2008-01-30 10:40:00,23.74,23.81,23.74,23.8,282400.0,15.8294,15.8761,15.8294,15.8694,282400.0
2008-01-30 10:50:00,23.81,23.89,23.8,23.88,203700.0,15.8761,15.9294,15.8694,15.9228,203700.0
2008-01-30 11:00:00,23.88,23.88,23.82,23.86,275700.0,15.9228,15.9228,15.8828,15.9094,275700.0
2008-01-30 11:10:00,23.85,23.86,23.79,23.8,122300.0,15.9028,15.9094,15.8628,15.8694,122300.0
2008-01-30 11:20:00,23.79,23.8,23.71,23.72,145500.0,15.8628,15.8694,15.8094,15.8161,145500.0
2008-01-30 11:30:00,23.72,23.79,23.71,23.77,167300.0,15.8161,15.8628,15.8094,15.8494,167300.0
2008-01-30 11:40:00,23.77,23.88,23.74,23.88,313900.0,15.8494,15.9228,15.8294,15.9228,313900.0
2008-01-30 11:50:00,23.87,23.97,23.86,23.93,631900.0,15.9161,15.9828,15.9094,15.9561,631900.0
2008-01-30 12:00:00,23.92,23.94,23.88,23.89,286600.0,15.9494,15.9628,15.9228,15.9294,286600.0
2008-01-30 12:10:00,23.89,23.9,23.79,23.79,348100.0,15.9294,15.9361,15.8628,15.8628,348100.0
2008-01-30 12:20:00,23.79,23.8,23.73,23.75,327200.0,15.8628,15.8694,15.8228,15.8361,327200.0
2008-01-30 12:30:00,23.75,23.75,23.59,23.59,304200.0,15.8361,15.8361,15.7294,15.7294,304200.0
2008-01-30 12:40:00,23.59,23.66,23.58,23.59,159800.0,15.7294,15.7761,15.7227,15.7294,159800.0
2008-01-30 12:50:00,23.59,23.73,23.59,23.72,264500.0,15.7294,15.8228,15.7294,15.8161,264500.0
2008-01-30 13:00:00,23.71,23.81,23.71,23.75,143200.0,15.8094,15.8761,15.8094,15.8361,143200.0
2008-01-30 13:10:00,23.75,23.91,23.74,23.91,429100.0,15.8361,15.9428,15.8294,15.9428,429100.0
2008-01-30 13:20:00,23.91,23.91,23.84,23.86,283200.0,15.9428,15.9428,15.8961,15.9094,283200.0
2008-01-30 13:30:00,23.86,23.9,23.85,23.86,227100.0,15.9094,15.9361,15.9028,15.9094,227100.0
2008-01-30 13:40:00,23.87,23.91,23.85,23.89,280200.0,15.9161,15.9428,15.9028,15.9294,280200.0
2008-01-30 13:50:00,23.89,23.93,23.88,23.9,266900.0,15.9294,15.9561,15.9228,15.9361,266900.0
2008-01-30 14:00:00,23.89,23.9,23.81,23.83,198100.0,15.9294,15.9361,15.8761,15.8894,198100.0
2008-01-30 14:10:00,23.83,24.16,23.77,24.14,738100.0,15.8894,16.1095,15.8494,16.0961,738100.0
2008-01-30 14:20:00,24.14,24.24,23.83,24.13,697500.0,16.0961,16.1628,15.8894,16.0895,697500.0
2008-01-30 14:30:00,24.13,24.21,23.91,23.99,955000.0,16.0895,16.1428,15.9428,15.9961,955000.0
2008-01-30 14:40:00,23.99,24.12,23.97,24.05,771900.0,15.9961,16.0828,15.9828,16.0361,771900.0
2008-01-30 14:50:00,24.05,24.24,24.04,24.22,560000.0,16.0361,16.1628,16.0295,16.1495,560000.0
2008-01-30 15:00:00,24.21,24.41,24.2,24.32,778600.0,16.1428,16.2762,16.1361,16.2162,778600.0
2008-01-30 15:10:00,24.32,24.38,24.21,24.29,526600.0,16.2162,16.2562,16.1428,16.1962,526600.0
2008-01-30 15:20:00,24.29,24.4,24.19,24.33,825200.0,16.1962,16.2695,16.1295,16.2228,825200.0
2008-01-30 15:30:00,24.32,24.4,24.04,24.07,886000.0,16.2162,16.2695,16.0295,16.0495,886000.0
2008-01-30 15:40:00,24.07,24.16,23.98,24.09,920000.0,16.0495,16.1095,15.9895,16.0628,920000.0
2008-01-30 15:50:00,24.1,24.15,23.83,23.95,1107300.0,16.0695,16.1028,15.8894,15.9694,1107300.0
2008-01-31 09:30:00,23.55,23.9,23.46,23.77,466200.0,15.7027,15.9361,15.6427,15.8494,466200.0
2008-01-31 09:40:00,23.76,23.85,23.51,23.79,328600.0,15.8428,15.9028,15.6761,15.8628,328600.0
2008-01-31 09:50:00,23.78,23.94,23.69,23.85,366200.0,15.8561,15.9628,15.7961,15.9028,366200.0
2008-01-31 10:00:00,23.86,23.91,23.65,23.77,424600.0,15.9094,15.9428,15.7694,15.8494,424600.0
2008-01-31 10:10:00,23.77,23.89,23.73,23.73,286000.0,15.8494,15.9294,15.8228,15.8228,286000.0
2008-01-31 10:20:00,23.73,23.82,23.67,23.82,326400.0,15.8228,15.8828,15.7828,15.8828,326400.0
2008-01-31 10:30:00,23.83,23.84,23.7,23.75,301900.0,15.8894,15.8961,15.8028,15.8361,301900.0
2008-01-31 10:40:00,23.75,23.83,23.74,23.78,153000.0,15.8361,15.8894,15.8294,15.8561,153000.0
2008-01-31 10:50:00,23.79,23.83,23.71,23.75,331600.0,15.8628,15.8894,15.8094,15.8361,331600.0
2008-01-31 11:00:00,23.76,23.82,23.68,23.7,347200.0,15.8428,15.8828,15.7894,15.8028,347200.0
2008-01-31 11:10:00,23.7,23.73,23.65,23.7,310000.0,15.8028,15.8228,15.7694,15.8028,310000.0
2008-01-31 11:20:00,23.71,23.93,23.69,23.9,317800.0,15.8094,15.9561,15.7961,15.9361,317800.0
2008-01-31 11:30:00,23.9,23.92,23.75,23.76,226500.0,15.9361,15.9494,15.8361,15.8428,226500.0
2008-01-31 11:40:00,23.76,23.99,23.76,23.98,211700.0,15.8428,15.9961,15.8428,15.9895,211700.0
2008-01-31 11:50:00,23.99,24.2,23.97,23.98,483800.0,15.9961,16.1361,15.9828,15.9895,483800.0
2008-01-31 12:00:00,23.99,24.0,23.84,23.85,219700.0,15.9961,16.0028,15.8961,15.9028,219700.0
2008-01-31 12:10:00,23.86,24.0,23.83,23.86,197200.0,15.9094,16.0028,15.8894,15.9094,197200.0
2008-01-31 12:20:00,23.86,23.95,23.77,23.91,272000.0,15.9094,15.9694,15.8494,15.9428,272000.0
2008-01-31 12:30:00,23.92,24.0,23.83,23.94,222600.0,15.9494,16.0028,15.8894,15.9628,222600.0
2008-01-31 12:40:00,23.94,23.97,23.89,23.92,232000.0,15.9628,15.9828,15.9294,15.9494,232000.0
2008-01-31 12:50:00,23.92,23.94,23.79,23.9,171400.0,15.9494,15.9628,15.8628,15.9361,171400.0
2008-01-31 13:00:00,23.9,23.98,23.82,23.85,238800.0,15.9361,15.9895,15.8828,15.9028,238800.0
2008-01-31 13:10:00,23.86,23.93,23.85,23.87,165200.0,15.9094,15.9561,15.9028,15.9161,165200.0
2008-01-31 13:20:00,23.87,24.08,23.81,24.05,388500.0,15.9161,16.0561,15.8761,16.0361,388500.0
2008-01-31 13:30:00,24.05,24.15,24.05,24.12,234600.0,16.0361,16.1028,16.0361,16.0828,234600.0
2008-01-31 13:40:00,24.13,24.2,24.09,24.19,155600.0,16.0895,16.1361,16.0628,16.1295,155600.0
2008-01-31 13:50:00,24.2,24.2,24.02,24.03,216800.0,16.1361,16.1361,16.0161,16.0228,216800.0
2008-01-31 14:00:00,24.03,24.08,23.95,24.04,849200.0,16.0228,16.0561,15.9694,16.0295,849200.0
2008-01-31 14:10:00,24.04,24.2,24.04,24.17,196200.0,16.0295,16.1361,16.0295,16.1161,196200.0
2008-01-31 14:20:00,24.18,24.26,24.16,24.21,497000.0,16.1228,16.1762,16.1095,16.1428,497000.0
2008-01-31 14:30:00,24.22,24.24,24.12,24.17,336900.0,16.1495,16.1628,16.0828,16.1161,336900.0
2008-01-31 14:40:00,24.17,24.23,24.13,24.22,380000.0,16.1161,16.1561,16.0895,16.1495,380000.0
2008-01-31 14:50:00,24.23,24.25,24.16,24.24,268900.0,16.1561,16.1695,16.1095,16.1628,268900.0
2008-01-31 15:00:00,24.23,24.25,24.13,24.18,441500.0,16.1561,16.1695,16.0895,16.1228,441500.0
2008-01-31 15:10:00,24.18,24.2,24.1,24.11,310900.0,16.1228,16.1361,16.0695,16.0761,310900.0
2008-01-31 15:20:00,24.11,24.28,24.1,24.23,421400.0,16.0761,16.1895,16.0695,16.1561,421400.0
2008-01-31 15:30:00,24.23,24.27,24.17,24.23,464000.0,16.1561,16.1828,16.1161,16.1561,464000.0
2008-01-31 15:40:00,24.23,24.28,24.21,24.24,1116800.0,16.1561,16.1895,16.1428,16.1628,1116800.0
2008-01-31 15:50:00,24.25,24.3,24.08,24.17,930300.0,16.1695,16.2028,16.0561,16.1161,930300.0
2008-02-01 09:30:00,24.12,24.3,23.96,24.09,632400.0,16.0828,16.2028,15.9761,16.0628,632400.0
2008-02-01 09:40:00,24.1,24.25,24.06,24.13,381400.0,16.0695,16.1695,16.0428,16.0895,381400.0
2008-02-01 09:50:00,24.13,24.21,24.08,24.08,739400.0,16.0895,16.1428,16.0561,16.0561,739400.0
2008-02-01 10:00:00,24.08,24.3,24.07,24.27,599000.0,16.0561,16.2028,16.0495,16.1828,599000.0
2008-02-01 10:10:00,24.28,24.41,24.25,24.26,508900.0,16.1895,16.2762,16.1695,16.1762,508900.0
2008-02-01 10:20:00,24.28,24.36,24.14,24.18,566500.0,16.1895,16.2428,16.0961,16.1228,566500.0
2008-02-01 10:30:00,24.18,24.18,24.02,24.1,327900.0,16.1228,16.1228,16.0161,16.0695,327900.0
2008-02-01 10:40:00,24.11,24.12,23.87,23.92,409200.0,16.0761,16.0828,15.9161,15.9494,409200.0
2008-02-01 10:50:00,23.92,24.09,23.9,24.0,416000.0,15.9494,16.0628,15.9361,16.0028,416000.0
2008-02-01 11:00:00,24.0,24.09,23.98,24.02,451100.0,16.0028,16.0628,15.9895,16.0161,451100.0
2008-02-01 11:10:00,24.01,24.02,23.92,23.98,406200.0,16.0095,16.0161,15.9494,15.9895,406200.0
2008-02-01 11:20:00,23.98,24.02,23.95,23.99,265200.0,15.9895,16.0161,15.9694,15.9961,265200.0
2008-02-01 11:30:00,23.99,24.03,23.92,23.93,476900.0,15.9961,16.0228,15.9494,15.9561,476900.0
2008-02-01 11:40:00,23.93,24.15,23.92,24.12,408000.0,15.9561,16.1028,15.9494,16.0828,408000.0
2008-02-01 11:50:00,24.12,24.14,23.98,24.02,314900.0,16.0828,16.0961,15.9895,16.0161,314900.0
2008-02-01 12:00:00,24.02,24.09,23.97,24.06,284200.0,16.0161,16.0628,15.9828,16.0428,284200.0
2008-02-01 12:10:00,24.06,24.11,24.03,24.07,329200.0,16.0428,16.0761,16.0228,16.0495,329200.0
2008-02-01 12:20:00,24.07,24.22,24.07,24.19,472200.0,16.0495,16.1495,16.0495,16.1295,472200.0
2008-02-01 12:30:00,24.19,24.24,24.15,24.22,350500.0,16.1295,16.1628,16.1028,16.1495,350500.0
2008-02-01 12:40:00,24.22,24.31,24.14,24.17,363300.0,16.1495,16.2095,16.0961,16.1161,363300.0
2008-02-01 12:50:00,24.17,24.26,24.17,24.22,225300.0,16.1161,16.1762,16.1161,16.1495,225300.0
2008-02-01 13:00:00,24.22,24.41,24.21,24.4,543100.0,16.1495,16.2762,16.1428,16.2695,543100.0
2008-02-01 13:10:00,24.39,24.39,24.32,24.32,203800.0,16.2628,16.2628,16.2162,16.2162,203800.0
2008-02-01 13:20:00,24.32,24.45,24.3,24.43,248600.0,16.2162,16.3028,16.2028,16.2895,248600.0
2008-02-01 13:30:00,24.43,24.47,24.34,24.37,231900.0,16.2895,16.3162,16.2295,16.2495,231900.0
2008-02-01 13:40:00,24.37,24.46,24.37,24.43,198500.0,16.2495,16.3095,16.2495,16.2895,198500.0
2008-02-01 13:50:00,24.43,24.47,24.36,24.36,216400.0,16.2895,16.3162,16.2428,16.2428,216400.0
2008-02-01 14:00:00,24.36,24.45,24.35,24.44,237300.0,16.2428,16.3028,16.2362,16.2962,237300.0
2008-02-01 14:10:00,24.45,24.5,24.43,24.49,279100.0,16.3028,16.3362,16.2895,16.3295,279100.0
2008-02-01 14:20:00,24.5,24.74,24.49,24.66,868900.0,16.3362,16.4962,16.3295,16.4429,868900.0
2008-02-01 14:30:00,24.66,24.74,24.61,24.64,351900.0,16.4429,16.4962,16.4095,16.4295,351900.0
2008-02-01 14:40:00,24.64,24.68,24.58,24.59,208800.0,16.4295,16.4562,16.3895,16.3962,208800.0
2008-02-01 14:50:00,24.59,24.66,24.58,24.61,320900.0,16.3962,16.4429,16.3895,16.4095,320900.0
2008-02-01 15:00:00,24.61,24.65,24.53,24.63,405000.0,16.4095,16.4362,16.3562,16.4229,405000.0
2008-02-01 15:10:00,24.62,24.67,24.55,24.58,437500.0,16.4162,16.4495,16.3695,16.3895,437500.0
2008-02-01 15:20:00,24.57,24.61,24.51,24.59,386600.0,16.3829,16.4095,16.3428,16.3962,386600.0
2008-02-01 15:30:00,24.59,24.59,24.53,24.57,336900.0,16.3962,16.3962,16.3562,16.3829,336900.0
2008-02-01 15:40:00,24.58,24.63,24.55,24.58,513100.0,16.3895,16.4229,16.3695,16.3895,513100.0
2008-02-01 15:50:00,24.58,24.6,24.54,24.56,639900.0,16.3895,16.4029,16.3629,16.3762,639900.0
2008-02-04 09:30:00,24.62,24.8,24.56,24.62,676900.0,16.4162,16.5362,16.3762,16.4162,676900.0
2008-02-04 09:40:00,24.61,24.78,24.58,24.77,310400.0,16.4095,16.5229,16.3895,16.5162,310400.0
2008-02-04 09:50:00,24.77,24.87,24.67,24.77,966600.0,16.5162,16.5829,16.4495,16.5162,966600.0
2008-02-04 10:00:00,24.77,24.81,24.61,24.66,1126100.0,16.5162,16.5429,16.4095,16.4429,1126100.0
2008-02-04 10:10:00,24.66,24.74,24.51,24.52,432100.0,16.4429,16.4962,16.3428,16.3495,432100.0
2008-02-04 10:20:00,24.51,24.57,24.43,24.53,476300.0,16.3428,16.3829,16.2895,16.3562,476300.0
2008-02-04 10:30:00,24.53,24.58,24.43,24.49,425500.0,16.3562,16.3895,16.2895,16.3295,425500.0
2008-02-04 10:40:00,24.49,24.65,24.47,24.61,224100.0,16.3295,16.4362,16.3162,16.4095,224100.0
2008-02-04 10:50:00,24.6,24.71,24.58,24.66,242100.0,16.4029,16.4762,16.3895,16.4429,242100.0
2008-02-04 11:00:00,24.66,24.7,24.6,24.65,266100.0,16.4429,16.4695,16.4029,16.4362,266100.0
2008-02-04 11:10:00,24.65,24.69,24.61,24.66,315100.0,16.4362,16.4629,16.4095,16.4429,315100.0
2008-02-04 11:20:00,24.65,24.66,24.59,24.64,183400.0,16.4362,16.4429,16.3962,16.4295,183400.0
2008-02-04 11:30:00,24.64,24.67,24.61,24.64,203200.0,16.4295,16.4495,16.4095,16.4295,203200.0
2008-02-04 11:40:00,24.64,24.66,24.62,24.65,232300.0,16.4295,16.4429,16.4162,16.4362,232300.0
2008-02-04 11:50:00,24.65,24.67,24.57,24.58,190700.0,16.4362,16.4495,16.3829,16.3895,190700.0
2008-02-04 12:00:00,24.58,24.65,24.57,24.64,291500.0,16.3895,16.4362,16.3829,16.4295,291500.0
2008-02-04 12:10:00,24.64,24.65,24.6,24.61,153200.0,16.4295,16.4362,16.4029,16.4095,153200.0
2008-02-04 12:20:00,24.61,24.61,24.5,24.54,187700.0,16.4095,16.4095,16.3362,16.3629,187700.0
2008-02-04 12:30:00,24.54,24.59,24.48,24.48,324300.0,16.3629,16.3962,16.3228,16.3228,324300.0
2008-02-04 12:40:00,24.48,24.56,24.48,24.53,160600.0,16.3228,16.3762,16.3228,16.3562,160600.0
2008-02-04 12:50:00,24.54,24.6,24.48,24.58,227900.0,16.3629,16.4029,16.3228,16.3895,227900.0
2008-02-04 13:00:00,24.59,24.6,24.53,24.55,260400.0,16.3962,16.4029,16.3562,16.3695,260400.0
2008-02-04 13:10:00,24.55,24.58,24.52,24.53,157000.0,16.3695,16.3895,16.3495,16.3562,157000.0
2008-02-04 13:20:00,24.52,24.56,24.48,24.49,178600.0,16.3495,16.3762,16.3228,16.3295,178600.0
2008-02-04 13:30:00,24.49,24.56,24.49,24.54,232100.0,16.3295,16.3762,16.3295,16.3629,232100.0
2008-02-04 13:40:00,24.54,24.6,24.53,24.6,189500.0,16.3629,16.4029,16.3562,16.4029,189500.0
2008-02-04 13:50:00,24.59,24.6,24.5,24.55,225300.0,16.3962,16.4029,16.3362,16.3695,225300.0
2008-02-04 14:00:00,24.55,24.57,24.5,24.56,406100.0,16.3695,16.3829,16.3362,16.3762,406100.0
2008-02-04 14:10:00,24.56,24.6,24.51,24.54,442500.0,16.3762,16.4029,16.3428,16.3629,442500.0
2008-02-04 14:20:00,24.53,24.54,24.46,24.46,431400.0,16.3562,16.3629,16.3095,16.3095,431400.0
2008-02-04 14:30:00,24.47,24.48,24.34,24.36,360400.0,16.3162,16.3228,16.2295,16.2428,360400.0
2008-02-04 14:40:00,24.36,24.45,24.33,24.43,237900.0,16.2428,16.3028,16.2228,16.2895,237900.0
2008-02-04 14:50:00,24.43,24.51,24.41,24.51,236900.0,16.2895,16.3428,16.2762,16.3428,236900.0
2008-02-04 15:00:00,24.51,24.58,24.5,24.56,311000.0,16.3428,16.3895,16.3362,16.3762,311000.0
2008-02-04 15:10:00,24.57,24.65,24.56,24.62,323400.0,16.3829,16.4362,16.3762,16.4162,323400.0
2008-02-04 15:20:00,24.61,24.7,24.56,24.7,292800.0,16.4095,16.4695,16.3762,16.4695,292800.0
2008-02-04 15:30:00,24.69,24.7,24.6,24.63,422500.0,16.4629,16.4695,16.4029,16.4229,422500.0
2008-02-04 15:40:00,24.64,24.7,24.57,24.57,609000.0,16.4295,16.4695,16.3829,16.3829,609000.0
2008-02-04 15:50:00,24.57,24.58,24.49,24.55,661300.0,16.3829,16.3895,16.3295,16.3695,661300.0
2008-02-05 09:30:00,24.2,24.2,24.01,24.04,514300.0,16.1361,16.1361,16.0095,16.0295,514300.0
2008-02-05 09:40:00,24.05,24.18,23.86,23.91,704300.0,16.0361,16.1228,15.9094,15.9428,704300.0
2008-02-05 09:50:00,23.9,23.92,23.63,23.63,815100.0,15.9361,15.9494,15.7561,15.7561,815100.0
2008-02-05 10:00:00,23.64,23.65,23.49,23.55,851900.0,15.7627,15.7694,15.6627,15.7027,851900.0
2008-02-05 10:10:00,23.55,23.66,23.5,23.54,464000.0,15.7027,15.7761,15.6694,15.6961,464000.0
2008-02-05 10:20:00,23.54,23.6,23.43,23.55,427000.0,15.6961,15.7361,15.6227,15.7027,427000.0
2008-02-05 10:30:00,23.55,23.72,23.54,23.72,490300.0,15.7027,15.8161,15.6961,15.8161,490300.0
2008-02-05 10:40:00,23.72,23.77,23.59,23.59,374400.0,15.8161,15.8494,15.7294,15.7294,374400.0
2008-02-05 10:50:00,23.58,23.78,23.55,23.78,392600.0,15.7227,15.8561,15.7027,15.8561,392600.0
2008-02-05 11:00:00,23.78,23.8,23.63,23.66,448700.0,15.8561,15.8694,15.7561,15.7761,448700.0
2008-02-05 11:10:00,23.66,23.77,23.65,23.75,281000.0,15.7761,15.8494,15.7694,15.8361,281000.0
2008-02-05 11:20:00,23.74,23.84,23.73,23.77,422500.0,15.8294,15.8961,15.8228,15.8494,422500.0
2008-02-05 11:30:00,23.77,23.92,23.73,23.89,287000.0,15.8494,15.9494,15.8228,15.9294,287000.0
2008-02-05 11:40:00,23.89,23.89,23.7,23.81,503300.0,15.9294,15.9294,15.8028,15.8761,503300.0
2008-02-05 11:50:00,23.8,23.91,23.8,23.88,178600.0,15.8694,15.9428,15.8694,15.9228,178600.0
2008-02-05 12:00:00,23.89,23.89,23.76,23.79,94800.0,15.9294,15.9294,15.8428,15.8628,94800.0
2008-02-05 12:10:00,23.79,23.85,23.74,23.81,186700.0,15.8628,15.9028,15.8294,15.8761,186700.0
2008-02-05 12:20:00,23.82,23.82,23.65,23.65,177400.0,15.8828,15.8828,15.7694,15.7694,177400.0
2008-02-05 12:30:00,23.65,23.66,23.51,23.6,304000.0,15.7694,15.7761,15.6761,15.7361,304000.0
2008-02-05 12:40:00,23.6,23.61,23.53,23.57,226500.0,15.7361,15.7427,15.6894,15.7161,226500.0
2008-02-05 12:50:00,23.58,23.62,23.54,23.54,165700.0,15.7227,15.7494,15.6961,15.6961,165700.0
2008-02-05 13:00:00,23.53,23.66,23.45,23.47,322600.0,15.6894,15.7761,15.6361,15.6494,322600.0
2008-02-05 13:10:00,23.47,23.59,23.43,23.59,264400.0,15.6494,15.7294,15.6227,15.7294,264400.0
2008-02-05 13:20:00,23.59,23.61,23.48,23.48,235800.0,15.7294,15.7427,15.6561,15.6561,235800.0
2008-02-05 13:30:00,23.48,23.5,23.36,23.42,432800.0,15.6561,15.6694,15.576,15.6161,432800.0
2008-02-05 13:40:00,23.42,23.58,23.41,23.43,289500.0,15.6161,15.7227,15.6094,15.6227,289500.0
2008-02-05 13:50:00,23.43,23.54,23.4,23.52,209200.0,15.6227,15.6961,15.6027,15.6827,209200.0
2008-02-05 14:00:00,23.53,23.6,23.42,23.59,165500.0,15.6894,15.7361,15.6161,15.7294,165500.0
2008-02-05 14:10:00,23.6,23.66,23.57,23.66,139200.0,15.7361,15.7761,15.7161,15.7761,139200.0
2008-02-05 14:20:00,23.65,23.66,23.52,23.54,241800.0,15.7694,15.7761,15.6827,15.6961,241800.0
2008-02-05 14:30:00,23.52,23.56,23.48,23.5,404800.0,15.6827,15.7094,15.6561,15.6694,404800.0
2008-02-05 14:40:00,23.5,23.5,23.32,23.43,489700.0,15.6694,15.6694,15.5494,15.6227,489700.0
2008-02-05 14:50:00,23.43,23.52,23.42,23.43,272200.0,15.6227,15.6827,15.6161,15.6227,272200.0
2008-02-05 15:00:00,23.42,23.45,23.31,23.31,312600.0,15.6161,15.6361,15.5427,15.5427,312600.0
2008-02-05 15:10:00,23.31,23.38,23.2,23.38,544800.0,15.5427,15.5894,15.4694,15.5894,544800.0
2008-02-05 15:20:00,23.37,23.41,23.22,23.32,634000.0,15.5827,15.6094,15.4827,15.5494,634000.0
2008-02-05 15:30:00,23.31,23.33,23.21,23.27,585000.0,15.5427,15.556,15.476,15.516,585000.0
2008-02-05 15:40:00,23.27,23.27,23.15,23.16,970100.0,15.516,15.516,15.436,15.4427,970100.0
2008-02-05 15:50:00,23.16,23.17,23.08,23.09,1022900.0,15.4427,15.4494,15.3893,15.396,1022900.0
2008-02-06 09:30:00,23.49,23.49,23.11,23.14,482900.0,15.6627,15.6627,15.4094,15.4294,482900.0
2008-02-06 09:40:00,23.14,23.35,23.1,23.29,518700.0,15.4294,15.5694,15.4027,15.5294,518700.0
2008-02-06 09:50:00,23.3,23.32,23.18,23.28,347200.0,15.536,15.5494,15.456,15.5227,347200.0
2008-02-06 10:00:00,23.29,23.5,23.28,23.45,342200.0,15.5294,15.6694,15.5227,15.6361,342200.0
2008-02-06 10:10:00,23.45,23.53,23.35,23.45,220500.0,15.6361,15.6894,15.5694,15.6361,220500.0
2008-02-06 10:20:00,23.45,23.51,23.39,23.45,235400.0,15.6361,15.6761,15.5961,15.6361,235400.0
2008-02-06 10:30:00,23.45,23.53,23.39,23.53,342100.0,15.6361,15.6894,15.5961,15.6894,342100.0
2008-02-06 10:40:00,23.52,23.61,23.51,23.57,227400.0,15.6827,15.7427,15.6761,15.7161,227400.0
2008-02-06 10:50:00,23.58,23.58,23.5,23.55,150400.0,15.7227,15.7227,15.6694,15.7027,150400.0
2008-02-06 11:00:00,23.56,23.64,23.52,23.6,186900.0,15.7094,15.7627,15.6827,15.7361,186900.0
2008-02-06 11:10:00,23.6,23.6,23.42,23.49,280900.0,15.7361,15.7361,15.6161,15.6627,280900.0
2008-02-06 11:20:00,23.49,23.64,23.46,23.57,311300.0,15.6627,15.7627,15.6427,15.7161,311300.0
2008-02-06 11:30:00,23.58,23.59,23.46,23.46,233800.0,15.7227,15.7294,15.6427,15.6427,233800.0
2008-02-06 11:40:00,23.46,23.52,23.45,23.49,159600.0,15.6427,15.6827,15.6361,15.6627,159600.0
2008-02-06 11:50:00,23.5,23.56,23.48,23.55,156600.0,15.6694,15.7094,15.6561,15.7027,156600.0
2008-02-06 12:00:00,23.55,23.59,23.55,23.57,183400.0,15.7027,15.7294,15.7027,15.7161,183400.0
2008-02-06 12:10:00,23.57,23.58,23.5,23.57,184700.0,15.7161,15.7227,15.6694,15.7161,184700.0
2008-02-06 12:20:00,23.57,23.58,23.49,23.5,231700.0,15.7161,15.7227,15.6627,15.6694,231700.0
2008-02-06 12:30:00,23.5,23.53,23.49,23.49,128900.0,15.6694,15.6894,15.6627,15.6627,128900.0
2008-02-06 12:40:00,23.5,23.5,23.43,23.43,110600.0,15.6694,15.6694,15.6227,15.6227,110600.0
2008-02-06 12:50:00,23.43,23.5,23.43,23.49,121200.0,15.6227,15.6694,15.6227,15.6627,121200.0
2008-02-06 13:00:00,23.5,23.51,23.49,23.5,185800.0,15.6694,15.6761,15.6627,15.6694,185800.0
2008-02-06 13:10:00,23.5,23.55,23.45,23.5,182900.0,15.6694,15.7027,15.6361,15.6694,182900.0
2008-02-06 13:20:00,23.49,23.54,23.47,23.49,110400.0,15.6627,15.6961,15.6494,15.6627,110400.0
2008-02-06 13:30:00,23.5,23.5,23.35,23.36,214900.0,15.6694,15.6694,15.5694,15.576,214900.0
2008-02-06 13:40:00,23.37,23.37,23.31,23.31,156000.0,15.5827,15.5827,15.5427,15.5427,156000.0
2008-02-06 13:50:00,23.32,23.35,23.2,23.2,176800.0,15.5494,15.5694,15.4694,15.4694,176800.0
2008-02-06 14:00:00,23.2,23.3,23.2,23.28,160000.0,15.4694,15.536,15.4694,15.5227,160000.0
2008-02-06 14:10:00,23.28,23.28,22.93,22.94,884300.0,15.5227,15.5227,15.2893,15.296,884300.0
2008-02-06 14:20:00,22.95,23.05,22.94,23.0,550700.0,15.3027,15.3693,15.296,15.336,550700.0
2008-02-06 14:30:00,23.0,23.06,22.92,23.0,1178300.0,15.336,15.376,15.2827,15.336,1178300.0
2008-02-06 14:40:00,23.0,23.03,22.92,22.93,684200.0,15.336,15.356,15.2827,15.2893,684200.0
2008-02-06 14:50:00,22.94,23.11,22.91,23.0,540300.0,15.296,15.4094,15.276,15.336,540300.0
2008-02-06 15:00:00,23.0,23.07,22.99,23.01,509700.0,15.336,15.3827,15.3293,15.3427,509700.0
2008-02-06 15:10:00,23.01,23.01,22.84,22.95,749100.0,15.3427,15.3427,15.2293,15.3027,749100.0
2008-02-06 15:20:00,22.95,23.04,22.9,23.04,405100.0,15.3027,15.3627,15.2693,15.3627,405100.0
2008-02-06 15:30:00,23.04,23.07,22.87,22.88,391900.0,15.3627,15.3827,15.2493,15.256,391900.0
2008-02-06 15:40:00,22.88,22.92,22.82,22.88,551700.0,15.256,15.2827,15.216,15.256,551700.0
2008-02-06 15:50:00,22.89,22.89,22.78,22.83,965400.0,15.2627,15.2627,15.1893,15.2227,965400.0
2008-02-07 09:30:00,22.46,22.62,22.46,22.51,1045300.0,14.9759,15.0826,14.9759,15.0093,1045300.0
2008-02-07 09:40:00,22.51,22.58,22.43,22.44,451100.0,15.0093,15.056,14.9559,14.9626,451100.0
2008-02-07 09:50:00,22.44,22.53,22.32,22.42,499900.0,14.9626,15.0226,14.8826,14.9493,499900.0
2008-02-07 10:00:00,22.42,22.7,22.41,22.66,912700.0,14.9493,15.136,14.9426,15.1093,912700.0
2008-02-07 10:10:00,22.66,22.72,22.58,22.62,601500.0,15.1093,15.1493,15.056,15.0826,601500.0
2008-02-07 10:20:00,22.62,22.66,22.58,22.63,795700.0,15.0826,15.1093,15.056,15.0893,795700.0
2008-02-07 10:30:00,22.62,22.72,22.6,22.68,449000.0,15.0826,15.1493,15.0693,15.1226,449000.0
2008-02-07 10:40:00,22.68,22.85,22.65,22.84,563900.0,15.1226,15.236,15.1026,15.2293,563900.0
2008-02-07 10:50:00,22.84,22.9,22.65,22.82,716400.0,15.2293,15.2693,15.1026,15.216,716400.0
2008-02-07 11:00:00,22.82,22.87,22.78,22.79,397800.0,15.216,15.2493,15.1893,15.196,397800.0
2008-02-07 11:10:00,22.8,22.92,22.78,22.89,301400.0,15.2026,15.2827,15.1893,15.2627,301400.0
2008-02-07 11:20:00,22.88,23.01,22.6,22.94,390100.0,15.256,15.3427,15.0693,15.296,390100.0
2008-02-07 11:30:00,22.95,22.99,22.83,22.9,356300.0,15.3027,15.3293,15.2227,15.2693,356300.0
2008-02-07 11:40:00,22.89,23.12,22.89,23.09,678000.0,15.2627,15.416,15.2627,15.396,678000.0
2008-02-07 11:50:00,23.09,23.23,23.03,23.2,312900.0,15.396,15.4894,15.356,15.4694,312900.0
2008-02-07 12:00:00,23.2,23.21,23.13,23.15,285300.0,15.4694,15.476,15.4227,15.436,285300.0
2008-02-07 12:10:00,23.15,23.21,23.1,23.17,276700.0,15.436,15.476,15.4027,15.4494,276700.0
2008-02-07 12:20:00,23.18,23.37,23.0,23.36,354700.0,15.456,15.5827,15.336,15.576,354700.0
2008-02-07 12:30:00,23.37,23.48,23.35,23.39,429400.0,15.5827,15.6561,15.5694,15.5961,429400.0
2008-02-07 12:40:00,23.38,23.53,23.35,23.52,396800.0,15.5894,15.6894,15.5694,15.6827,396800.0
2008-02-07 12:50:00,23.53,23.68,23.52,23.59,671600.0,15.6894,15.7894,15.6827,15.7294,671600.0
2008-02-07 13:00:00,23.59,23.59,23.49,23.53,371800.0,15.7294,15.7294,15.6627,15.6894,371800.0
2008-02-07 13:10:00,23.54,23.58,23.35,23.39,480400.0,15.6961,15.7227,15.5694,15.5961,480400.0
2008-02-07 13:20:00,23.38,23.68,23.36,23.63,348300.0,15.5894,15.7894,15.576,15.7561,348300.0
2008-02-07 13:30:00,23.63,23.68,23.56,23.6,271400.0,15.7561,15.7894,15.7094,15.7361,271400.0
2008-02-07 13:40:00,23.61,23.8,23.6,23.77,332400.0,15.7427,15.8694,15.7361,15.8494,332400.0
2008-02-07 13:50:00,23.77,24.0,23.73,24.0,849100.0,15.8494,16.0028,15.8228,16.0028,849100.0
2008-02-07 14:00:00,24.0,24.07,23.87,24.0,970500.0,16.0028,16.0495,15.9161,16.0028,970500.0
2008-02-07 14:10:00,23.99,23.99,23.68,23.73,603200.0,15.9961,15.9961,15.7894,15.8228,603200.0
2008-02-07 14:20:00,23.73,23.77,23.65,23.72,491100.0,15.8228,15.8494,15.7694,15.8161,491100.0
2008-02-07 14:30:00,23.73,23.8,23.42,23.45,889200.0,15.8228,15.8694,15.6161,15.6361,889200.0
2008-02-07 14:40:00,23.45,23.55,23.42,23.55,444000.0,15.6361,15.7027,15.6161,15.7027,444000.0
2008-02-07 14:50:00,23.55,23.62,23.45,23.45,679000.0,15.7027,15.7494,15.6361,15.6361,679000.0
2008-02-07 15:00:00,23.44,23.46,23.21,23.21,982600.0,15.6294,15.6427,15.476,15.476,982600.0
2008-02-07 15:10:00,23.2,23.37,23.19,23.35,693200.0,15.4694,15.5827,15.4627,15.5694,693200.0
2008-02-07 15:20:00,23.34,23.47,23.29,23.37,663200.0,15.5627,15.6494,15.5294,15.5827,663200.0
2008-02-07 15:30:00,23.38,23.45,23.37,23.39,701700.0,15.5894,15.6361,15.5827,15.5961,701700.0
2008-02-07 15:40:00,23.39,23.44,23.3,23.42,917900.0,15.5961,15.6294,15.536,15.6161,917900.0
2008-02-07 15:50:00,23.41,23.55,23.39,23.5,1053700.0,15.6094,15.7027,15.5961,15.6694,1053700.0
2008-02-08 09:30:00,23.55,23.55,23.02,23.06,1034100.0,15.7027,15.7027,15.3493,15.376,1034100.0
2008-02-08 09:40:00,23.06,23.07,22.75,22.77,774600.0,15.376,15.3827,15.1693,15.1826,774600.0
2008-02-08 09:50:00,22.77,23.05,22.68,22.98,928000.0,15.1826,15.3693,15.1226,15.3227,928000.0
2008-02-08 10:00:00,22.97,23.19,22.94,23.01,958800.0,15.316,15.4627,15.296,15.3427,958800.0
2008-02-08 10:10:00,23.01,23.15,23.01,23.12,630800.0,15.3427,15.436,15.3427,15.416,630800.0
2008-02-08 10:20:00,23.12,23.25,23.12,23.16,462800.0,15.416,15.5027,15.416,15.4427,462800.0
2008-02-08 10:30:00,23.16,23.2,23.1,23.2,312300.0,15.4427,15.4694,15.4027,15.4694,312300.0
2008-02-08 10:40:00,23.19,23.42,23.19,23.39,454600.0,15.4627,15.6161,15.4627,15.5961,454600.0
2008-02-08 10:50:00,23.39,23.57,23.39,23.54,850100.0,15.5961,15.7161,15.5961,15.6961,850100.0
2008-02-08 11:00:00,23.54,23.68,23.44,23.66,782200.0,15.6961,15.7894,15.6294,15.7761,782200.0
2008-02-08 11:10:00,23.66,23.7,23.61,23.7,469700.0,15.7761,15.8028,15.7427,15.8028,469700.0
2008-02-08 11:20:00,23.7,23.71,23.55,23.55,494000.0,15.8028,15.8094,15.7027,15.7027,494000.0
2008-02-08 11:30:00,23.56,23.58,23.48,23.5,558600.0,15.7094,15.7227,15.6561,15.6694,558600.0
2008-02-08 11:40:00,23.51,23.62,23.5,23.6,465500.0,15.6761,15.7494,15.6694,15.7361,465500.0
2008-02-08 11:50:00,23.61,23.61,23.5,23.54,338900.0,15.7427,15.7427,15.6694,15.6961,338900.0
2008-02-08 12:00:00,23.55,23.59,23.45,23.56,251800.0,15.7027,15.7294,15.6361,15.7094,251800.0
2008-02-08 12:10:00,23.56,23.58,23.4,23.44,285500.0,15.7094,15.7227,15.6027,15.6294,285500.0
2008-02-08 12:20:00,23.43,23.44,23.35,23.39,319400.0,15.6227,15.6294,15.5694,15.5961,319400.0
2008-02-08 12:30:00,23.39,23.47,23.39,23.42,186000.0,15.5961,15.6494,15.5961,15.6161,186000.0
2008-02-08 12:40:00,23.42,23.53,23.37,23.41,280500.0,15.6161,15.6894,15.5827,15.6094,280500.0
2008-02-08 12:50:00,23.4,23.58,23.38,23.54,261200.0,15.6027,15.7227,15.5894,15.6961,261200.0
2008-02-08 13:00:00,23.54,23.54,23.43,23.53,183900.0,15.6961,15.6961,15.6227,15.6894,183900.0
2008-02-08 13:10:00,23.54,23.55,23.28,23.32,394800.0,15.6961,15.7027,15.5227,15.5494,394800.0
2008-02-08 13:20:00,23.31,23.44,23.28,23.44,505300.0,15.5427,15.6294,15.5227,15.6294,505300.0
2008-02-08 13:30:00,23.44,23.45,23.22,23.27,323000.0,15.6294,15.6361,15.4827,15.516,323000.0
2008-02-08 13:40:00,23.28,23.43,23.22,23.39,252100.0,15.5227,15.6227,15.4827,15.5961,252100.0
2008-02-08 13:50:00,23.38,23.42,23.28,23.42,277600.0,15.5894,15.6161,15.5227,15.6161,277600.0
2008-02-08 14:00:00,23.42,23.46,23.39,23.42,320900.0,15.6161,15.6427,15.5961,15.6161,320900.0
2008-02-08 14:10:00,23.41,23.58,23.39,23.57,232800.0,15.6094,15.7227,15.5961,15.7161,232800.0
2008-02-08 14:20:00,23.58,23.6,23.4,23.49,314900.0,15.7227,15.7361,15.6027,15.6627,314900.0
2008-02-08 14:30:00,23.49,23.55,23.44,23.53,151800.0,15.6627,15.7027,15.6294,15.6894,151800.0
2008-02-08 14:40:00,23.52,23.56,23.45,23.46,222000.0,15.6827,15.7094,15.6361,15.6427,222000.0
2008-02-08 14:50:00,23.46,23.48,23.37,23.38,255300.0,15.6427,15.6561,15.5827,15.5894,255300.0
2008-02-08 15:00:00,23.39,23.43,23.36,23.39,285000.0,15.5961,15.6227,15.576,15.5961,285000.0
2008-02-08 15:10:00,23.39,23.52,23.37,23.51,468600.0,15.5961,15.6827,15.5827,15.6761,468600.0
2008-02-08 15:20:00,23.51,23.57,23.43,23.49,408400.0,15.6761,15.7161,15.6227,15.6627,408400.0
2008-02-08 15:30:00,23.5,23.6,23.49,23.53,342200.0,15.6694,15.7361,15.6627,15.6894,342200.0
2008-02-08 15:40:00,23.53,23.68,23.45,23.61,500000.0,15.6894,15.7894,15.6361,15.7427,500000.0
2008-02-08 15:50:00,23.62,23.63,23.46,23.53,643400.0,15.7494,15.7561,15.6427,15.6894,643400.0
2008-02-11 09:30:00,23.55,23.55,23.26,23.28,666300.0,15.7027,15.7027,15.5094,15.5227,666300.0
2008-02-11 09:40:00,23.28,23.34,23.05,23.11,752600.0,15.5227,15.5627,15.3693,15.4094,752600.0
2008-02-11 09:50:00,23.11,23.16,23.05,23.1,511700.0,15.4094,15.4427,15.3693,15.4027,511700.0
2008-02-11 10:00:00,23.09,23.25,23.09,23.16,531000.0,15.396,15.5027,15.396,15.4427,531000.0
2008-02-11 10:10:00,23.16,23.19,23.05,23.06,598400.0,15.4427,15.4627,15.3693,15.376,598400.0
2008-02-11 10:20:00,23.06,23.23,23.04,23.23,564100.0,15.376,15.4894,15.3627,15.4894,564100.0
2008-02-11 10:30:00,23.22,23.33,23.21,23.31,541500.0,15.4827,15.556,15.476,15.5427,541500.0
2008-02-11 10:40:00,23.31,23.4,23.24,23.37,477100.0,15.5427,15.6027,15.496,15.5827,477100.0
2008-02-11 10:50:00,23.37,23.4,23.29,23.4,655500.0,15.5827,15.6027,15.5294,15.6027,655500.0
2008-02-11 11:00:00,23.4,23.44,23.34,23.35,373600.0,15.6027,15.6294,15.5627,15.5694,373600.0
2008-02-11 11:10:00,23.36,23.39,23.33,23.36,400200.0,15.576,15.5961,15.556,15.576,400200.0
2008-02-11 11:20:00,23.36,23.38,23.26,23.3,429100.0,15.576,15.5894,15.5094,15.536,429100.0
2008-02-11 11:30:00,23.28,23.32,23.25,23.3,471900.0,15.5227,15.5494,15.5027,15.536,471900.0
2008-02-11 11:40:00,23.31,23.34,23.28,23.29,376600.0,15.5427,15.5627,15.5227,15.5294,376600.0
2008-02-11 11:50:00,23.29,23.31,23.24,23.26,806700.0,15.5294,15.5427,15.496,15.5094,806700.0
2008-02-11 12:00:00,23.26,23.35,23.25,23.33,279900.0,15.5094,15.5694,15.5027,15.556,279900.0
2008-02-11 12:10:00,23.33,23.47,23.33,23.4,498700.0,15.556,15.6494,15.556,15.6027,498700.0
2008-02-11 12:20:00,23.41,23.43,23.37,23.37,199300.0,15.6094,15.6227,15.5827,15.5827,199300.0
2008-02-11 12:30:00,23.38,23.5,23.35,23.49,337500.0,15.5894,15.6694,15.5694,15.6627,337500.0
2008-02-11 12:40:00,23.49,23.55,23.47,23.52,509900.0,15.6627,15.7027,15.6494,15.6827,509900.0
2008-02-11 12:50:00,23.53,23.59,23.47,23.58,289700.0,15.6894,15.7294,15.6494,15.7227,289700.0
2008-02-11 13:00:00,23.59,23.64,23.5,23.52,322400.0,15.7294,15.7627,15.6694,15.6827,322400.0
2008-02-11 13:10:00,23.53,23.55,23.44,23.44,435700.0,15.6894,15.7027,15.6294,15.6294,435700.0
2008-02-11 13:20:00,23.44,23.51,23.42,23.5,364800.0,15.6294,15.6761,15.6161,15.6694,364800.0
2008-02-11 13:30:00,23.51,23.57,23.49,23.56,387400.0,15.6761,15.7161,15.6627,15.7094,387400.0
2008-02-11 13:40:00,23.56,23.6,23.5,23.54,220400.0,15.7094,15.7361,15.6694,15.6961,220400.0
2008-02-11 13:50:00,23.55,23.62,23.53,23.55,228700.0,15.7027,15.7494,15.6894,15.7027,228700.0
2008-02-11 14:00:00,23.55,23.57,23.52,23.54,248200.0,15.7027,15.7161,15.6827,15.6961,248200.0
2008-02-11 14:10:00,23.55,23.63,23.54,23.55,342100.0,15.7027,15.7561,15.6961,15.7027,342100.0
2008-02-11 14:20:00,23.56,23.59,23.55,23.55,312500.0,15.7094,15.7294,15.7027,15.7027,312500.0
2008-02-11 14:30:00,23.55,23.59,23.51,23.54,760300.0,15.7027,15.7294,15.6761,15.6961,760300.0
2008-02-11 14:40:00,23.53,23.61,23.52,23.6,329500.0,15.6894,15.7427,15.6827,15.7361,329500.0
2008-02-11 14:50:00,23.61,23.64,23.56,23.58,325500.0,15.7427,15.7627,15.7094,15.7227,325500.0
2008-02-11 15:00:00,23.58,23.59,23.54,23.57,720200.0,15.7227,15.7294,15.6961,15.7161,720200.0
2008-02-11 15:10:00,23.58,23.62,23.55,23.62,293900.0,15.7227,15.7494,15.7027,15.7494,293900.0
2008-02-11 15:20:00,23.62,23.7,23.6,23.62,392700.0,15.7494,15.8028,15.7361,15.7494,392700.0
2008-02-11 15:30:00,23.63,23.67,23.57,23.59,418500.0,15.7561,15.7828,15.7161,15.7294,418500.0
2008-02-11 15:40:00,23.59,23.64,23.56,23.63,518200.0,15.7294,15.7627,15.7094,15.7561,518200.0
2008-02-11 15:50:00,23.62,23.67,23.57,23.6,758900.0,15.7494,15.7828,15.7161,15.7361,758900.0
2008-02-12 09:30:00,23.71,23.81,23.63,23.63,400000.0,15.8094,15.8761,15.7561,15.7561,400000.0
2008-02-12 09:40:00,23.62,23.7,23.51,23.67,327000.0,15.7494,15.8028,15.6761,15.7828,327000.0
2008-02-12 09:50:00,23.67,23.68,23.48,23.67,508700.0,15.7828,15.7894,15.6561,15.7828,508700.0
2008-02-12 10:00:00,23.67,23.72,23.59,23.67,424600.0,15.7828,15.8161,15.7294,15.7828,424600.0
2008-02-12 10:10:00,23.66,23.72,23.63,23.66,394600.0,15.7761,15.8161,15.7561,15.7761,394600.0
2008-02-12 10:20:00,23.67,23.75,23.67,23.74,476100.0,15.7828,15.8361,15.7828,15.8294,476100.0
2008-02-12 10:30:00,23.74,23.85,23.7,23.71,410600.0,15.8294,15.9028,15.8028,15.8094,410600.0
2008-02-12 10:40:00,23.7,23.82,23.7,23.79,258400.0,15.8028,15.8828,15.8028,15.8628,258400.0
2008-02-12 10:50:00,23.79,23.8,23.7,23.74,273000.0,15.8628,15.8694,15.8028,15.8294,273000.0
2008-02-12 11:00:00,23.74,23.75,23.66,23.71,498100.0,15.8294,15.8361,15.7761,15.8094,498100.0
2008-02-12 11:10:00,23.71,23.73,23.7,23.71,265800.0,15.8094,15.8228,15.8028,15.8094,265800.0
2008-02-12 11:20:00,23.72,23.74,23.7,23.74,248500.0,15.8161,15.8294,15.8028,15.8294,248500.0
2008-02-12 11:30:00,23.74,23.75,23.7,23.71,216500.0,15.8294,15.8361,15.8028,15.8094,216500.0
2008-02-12 11:40:00,23.71,23.77,23.7,23.71,414600.0,15.8094,15.8494,15.8028,15.8094,414600.0
2008-02-12 11:50:00,23.71,23.73,23.69,23.7,732200.0,15.8094,15.8228,15.7961,15.8028,732200.0
2008-02-12 12:00:00,23.69,23.72,23.69,23.71,146700.0,15.7961,15.8161,15.7961,15.8094,146700.0
2008-02-12 12:10:00,23.72,23.73,23.7,23.71,329600.0,15.8161,15.8228,15.8028,15.8094,329600.0
2008-02-12 12:20:00,23.7,23.73,23.65,23.65,457000.0,15.8028,15.8228,15.7694,15.7694,457000.0
2008-02-12 12:30:00,23.65,23.66,23.57,23.6,302300.0,15.7694,15.7761,15.7161,15.7361,302300.0
2008-02-12 12:40:00,23.6,23.6,23.53,23.6,157600.0,15.7361,15.7361,15.6894,15.7361,157600.0
2008-02-12 12:50:00,23.6,23.68,23.59,23.65,290600.0,15.7361,15.7894,15.7294,15.7694,290600.0
2008-02-12 13:00:00,23.65,23.68,23.62,23.64,216200.0,15.7694,15.7894,15.7494,15.7627,216200.0
2008-02-12 13:10:00,23.64,23.76,23.63,23.67,183300.0,15.7627,15.8428,15.7561,15.7828,183300.0
2008-02-12 13:20:00,23.67,23.76,23.67,23.72,148600.0,15.7828,15.8428,15.7828,15.8161,148600.0
2008-02-12 13:30:00,23.71,23.76,23.68,23.7,206700.0,15.8094,15.8428,15.7894,15.8028,206700.0
2008-02-12 13:40:00,23.69,23.73,23.65,23.7,84600.0,15.7961,15.8228,15.7694,15.8028,84600.0
2008-02-12 13:50:00,23.7,23.73,23.66,23.7,209700.0,15.8028,15.8228,15.7761,15.8028,209700.0
2008-02-12 14:00:00,23.7,23.72,23.66,23.7,469700.0,15.8028,15.8161,15.7761,15.8028,469700.0
2008-02-12 14:10:00,23.69,23.73,23.63,23.65,370900.0,15.7961,15.8228,15.7561,15.7694,370900.0
2008-02-12 14:20:00,23.65,23.67,23.6,23.61,164000.0,15.7694,15.7828,15.7361,15.7427,164000.0
2008-02-12 14:30:00,23.62,23.62,23.53,23.56,194700.0,15.7494,15.7494,15.6894,15.7094,194700.0
2008-02-12 14:40:00,23.56,23.59,23.51,23.58,318800.0,15.7094,15.7294,15.6761,15.7227,318800.0
2008-02-12 14:50:00,23.58,23.59,23.55,23.59,184500.0,15.7227,15.7294,15.7027,15.7294,184500.0
2008-02-12 15:00:00,23.58,23.6,23.44,23.46,308900.0,15.7227,15.7361,15.6294,15.6427,308900.0
2008-02-12 15:10:00,23.47,23.7,23.4,23.44,257000.0,15.6494,15.8028,15.6027,15.6294,257000.0
2008-02-12 15:20:00,23.44,23.44,23.25,23.31,614800.0,15.6294,15.6294,15.5027,15.5427,614800.0
2008-02-12 15:30:00,23.3,23.34,23.1,23.1,647700.0,15.536,15.5627,15.4027,15.4027,647700.0
2008-02-12 15:40:00,23.11,23.32,23.1,23.29,737400.0,15.4094,15.5494,15.4027,15.5294,737400.0
2008-02-12 15:50:00,23.29,23.32,23.18,23.3,840100.0,15.5294,15.5494,15.456,15.536,840100.0
2008-02-13 09:30:00,23.54,23.85,23.54,23.68,618900.0,15.6961,15.9028,15.6961,15.7894,618900.0
2008-02-13 09:40:00,23.68,23.81,23.63,23.8,458500.0,15.7894,15.8761,15.7561,15.8694,458500.0
2008-02-13 09:50:00,23.8,23.89,23.77,23.88,621400.0,15.8694,15.9294,15.8494,15.9228,621400.0
2008-02-13 10:00:00,23.88,23.93,23.8,23.9,522300.0,15.9228,15.9561,15.8694,15.9361,522300.0
2008-02-13 10:10:00,23.9,23.98,23.85,23.95,469600.0,15.9361,15.9895,15.9028,15.9694,469600.0
2008-02-13 10:20:00,23.96,23.98,23.87,23.9,474800.0,15.9761,15.9895,15.9161,15.9361,474800.0
2008-02-13 10:30:00,23.9,23.91,23.78,23.8,594300.0,15.9361,15.9428,15.8561,15.8694,594300.0
2008-02-13 10:40:00,23.8,23.87,23.7,23.87,1251300.0,15.8694,15.9161,15.8028,15.9161,1251300.0
2008-02-13 10:50:00,23.87,23.91,23.8,23.82,403400.0,15.9161,15.9428,15.8694,15.8828,403400.0
2008-02-13 11:00:00,23.83,23.86,23.77,23.8,340200.0,15.8894,15.9094,15.8494,15.8694,340200.0
2008-02-13 11:10:00,23.8,23.81,23.73,23.74,409700.0,15.8694,15.8761,15.8228,15.8294,409700.0
2008-02-13 11:20:00,23.74,23.8,23.68,23.76,402200.0,15.8294,15.8694,15.7894,15.8428,402200.0
2008-02-13 11:30:00,23.76,23.79,23.67,23.72,276300.0,15.8428,15.8628,15.7828,15.8161,276300.0
2008-02-13 11:40:00,23.72,23.78,23.67,23.76,271300.0,15.8161,15.8561,15.7828,15.8428,271300.0
2008-02-13 11:50:00,23.77,23.77,23.58,23.6,593600.0,15.8494,15.8494,15.7227,15.7361,593600.0
2008-02-13 12:00:00,23.6,23.75,23.6,23.71,344800.0,15.7361,15.8361,15.7361,15.8094,344800.0
2008-02-13 12:10:00,23.72,23.75,23.69,23.72,221000.0,15.8161,15.8361,15.7961,15.8161,221000.0
2008-02-13 12:20:00,23.71,23.78,23.71,23.78,191300.0,15.8094,15.8561,15.8094,15.8561,191300.0
2008-02-13 12:30:00,23.79,23.83,23.76,23.82,261400.0,15.8628,15.8894,15.8428,15.8828,261400.0
2008-02-13 12:40:00,23.82,23.83,23.77,23.81,115700.0,15.8828,15.8894,15.8494,15.8761,115700.0
2008-02-13 12:50:00,23.81,23.83,23.79,23.8,256800.0,15.8761,15.8894,15.8628,15.8694,256800.0
2008-02-13 13:00:00,23.8,23.88,23.78,23.87,437100.0,15.8694,15.9228,15.8561,15.9161,437100.0
2008-02-13 13:10:00,23.87,23.95,23.85,23.92,326400.0,15.9161,15.9694,15.9028,15.9494,326400.0
2008-02-13 13:20:00,23.92,23.95,23.89,23.93,267800.0,15.9494,15.9694,15.9294,15.9561,267800.0
2008-02-13 13:30:00,23.92,23.95,23.89,23.95,178900.0,15.9494,15.9694,15.9294,15.9694,178900.0
2008-02-13 13:40:00,23.94,23.98,23.92,23.97,312600.0,15.9628,15.9895,15.9494,15.9828,312600.0
2008-02-13 13:50:00,23.97,23.99,23.88,23.91,238000.0,15.9828,15.9961,15.9228,15.9428,238000.0
2008-02-13 14:00:00,23.91,23.93,23.89,23.9,190000.0,15.9428,15.9561,15.9294,15.9361,190000.0
2008-02-13 14:10:00,23.9,24.0,23.88,24.0,154300.0,15.9361,16.0028,15.9228,16.0028,154300.0
2008-02-13 14:20:00,24.0,24.0,23.94,23.97,186700.0,16.0028,16.0028,15.9628,15.9828,186700.0
2008-02-13 14:30:00,23.97,24.06,23.94,24.05,464200.0,15.9828,16.0428,15.9628,16.0361,464200.0
2008-02-13 14:40:00,24.05,24.06,24.0,24.05,315000.0,16.0361,16.0428,16.0028,16.0361,315000.0
2008-02-13 14:50:00,24.05,24.13,24.03,24.1,270600.0,16.0361,16.0895,16.0228,16.0695,270600.0
2008-02-13 15:00:00,24.1,24.15,24.07,24.1,439400.0,16.0695,16.1028,16.0495,16.0695,439400.0
2008-02-13 15:10:00,24.1,24.12,24.05,24.09,206100.0,16.0695,16.0828,16.0361,16.0628,206100.0
2008-02-13 15:20:00,24.09,24.17,24.08,24.12,397600.0,16.0628,16.1161,16.0561,16.0828,397600.0
2008-02-13 15:30:00,24.12,24.21,24.1,24.15,786000.0,16.0828,16.1428,16.0695,16.1028,786000.0
2008-02-13 15:40:00,24.15,24.2,24.12,24.19,726800.0,16.1028,16.1361,16.0828,16.1295,726800.0
2008-02-13 15:50:00,24.19,24.21,24.14,24.15,1242100.0,16.1295,16.1428,16.0961,16.1028,1242100.0
2008-02-14 09:30:00,24.14,24.19,23.75,23.97,555200.0,16.0961,16.1295,15.8361,15.9828,555200.0
2008-02-14 09:40:00,23.98,24.17,23.97,24.13,313500.0,15.9895,16.1161,15.9828,16.0895,313500.0
2008-02-14 09:50:00,24.12,24.2,24.1,24.15,239500.0,16.0828,16.1361,16.0695,16.1028,239500.0
2008-02-14 10:00:00,24.15,24.22,24.05,24.06,377000.0,16.1028,16.1495,16.0361,16.0428,377000.0
2008-02-14 10:10:00,24.05,24.08,24.03,24.08,294100.0,16.0361,16.0561,16.0228,16.0561,294100.0
2008-02-14 10:20:00,24.08,24.13,24.04,24.04,323000.0,16.0561,16.0895,16.0295,16.0295,323000.0
2008-02-14 10:30:00,24.04,24.09,23.99,24.02,256800.0,16.0295,16.0628,15.9961,16.0161,256800.0
2008-02-14 10:40:00,24.02,24.08,24.0,24.07,205300.0,16.0161,16.0561,16.0028,16.0495,205300.0
2008-02-14 10:50:00,24.06,24.07,23.98,23.99,270800.0,16.0428,16.0495,15.9895,15.9961,270800.0
2008-02-14 11:00:00,23.99,24.0,23.72,23.72,591500.0,15.9961,16.0028,15.8161,15.8161,591500.0
2008-02-14 11:10:00,23.72,23.76,23.64,23.64,506500.0,15.8161,15.8428,15.7627,15.7627,506500.0
2008-02-14 11:20:00,23.65,23.85,23.63,23.81,688000.0,15.7694,15.9028,15.7561,15.8761,688000.0
2008-02-14 11:30:00,23.81,23.85,23.76,23.82,159400.0,15.8761,15.9028,15.8428,15.8828,159400.0
2008-02-14 11:40:00,23.81,23.83,23.74,23.78,186600.0,15.8761,15.8894,15.8294,15.8561,186600.0
2008-02-14 11:50:00,23.78,23.85,23.78,23.84,124600.0,15.8561,15.9028,15.8561,15.8961,124600.0
2008-02-14 12:00:00,23.84,23.86,23.75,23.86,168400.0,15.8961,15.9094,15.8361,15.9094,168400.0
2008-02-14 12:10:00,23.87,23.95,23.86,23.91,192900.0,15.9161,15.9694,15.9094,15.9428,192900.0
2008-02-14 12:20:00,23.91,24.0,23.88,23.96,173600.0,15.9428,16.0028,15.9228,15.9761,173600.0
2008-02-14 12:30:00,23.95,23.95,23.89,23.89,95600.0,15.9694,15.9694,15.9294,15.9294,95600.0
2008-02-14 12:40:00,23.89,23.89,23.82,23.83,135400.0,15.9294,15.9294,15.8828,15.8894,135400.0
2008-02-14 12:50:00,23.83,23.91,23.77,23.78,129100.0,15.8894,15.9428,15.8494,15.8561,129100.0
2008-02-14 13:00:00,23.78,23.8,23.71,23.74,168700.0,15.8561,15.8694,15.8094,15.8294,168700.0
2008-02-14 13:10:00,23.75,23.79,23.74,23.78,149700.0,15.8361,15.8628,15.8294,15.8561,149700.0
2008-02-14 13:20:00,23.78,23.83,23.75,23.83,172500.0,15.8561,15.8894,15.8361,15.8894,172500.0
2008-02-14 13:30:00,23.83,23.92,23.83,23.89,250800.0,15.8894,15.9494,15.8894,15.9294,250800.0
2008-02-14 13:40:00,23.88,23.88,23.8,23.85,92900.0,15.9228,15.9228,15.8694,15.9028,92900.0
2008-02-14 13:50:00,23.84,23.92,23.8,23.88,165900.0,15.8961,15.9494,15.8694,15.9228,165900.0
2008-02-14 14:00:00,23.88,23.91,23.84,23.85,80800.0,15.9228,15.9428,15.8961,15.9028,80800.0
2008-02-14 14:10:00,23.85,23.85,23.79,23.84,98100.0,15.9028,15.9028,15.8628,15.8961,98100.0
2008-02-14 14:20:00,23.84,23.85,23.72,23.74,167500.0,15.8961,15.9028,15.8161,15.8294,167500.0
2008-02-14 14:30:00,23.74,23.77,23.69,23.72,215800.0,15.8294,15.8494,15.7961,15.8161,215800.0
2008-02-14 14:40:00,23.72,23.72,23.6,23.62,385300.0,15.8161,15.8161,15.7361,15.7494,385300.0
2008-02-14 14:50:00,23.62,23.68,23.61,23.66,441900.0,15.7494,15.7894,15.7427,15.7761,441900.0
2008-02-14 15:00:00,23.65,23.67,23.57,23.64,284100.0,15.7694,15.7828,15.7161,15.7627,284100.0
2008-02-14 15:10:00,23.64,23.8,23.63,23.79,295000.0,15.7627,15.8694,15.7561,15.8628,295000.0
2008-02-14 15:20:00,23.78,23.8,23.73,23.76,160400.0,15.8561,15.8694,15.8228,15.8428,160400.0
2008-02-14 15:30:00,23.76,23.8,23.72,23.77,283400.0,15.8428,15.8694,15.8161,15.8494,283400.0
2008-02-14 15:40:00,23.77,23.78,23.62,23.69,349700.0,15.8494,15.8561,15.7494,15.7961,349700.0
2008-02-14 15:50:00,23.7,23.71,23.61,23.64,477600.0,15.8028,15.8094,15.7427,15.7627,477600.0
2008-02-15 09:30:00,23.24,23.28,22.98,23.02,1948000.0,15.496,15.5227,15.3227,15.3493,1948000.0
2008-02-15 09:40:00,23.01,23.06,22.98,23.06,584700.0,15.3427,15.376,15.3227,15.376,584700.0
2008-02-15 09:50:00,23.07,23.11,22.9,22.96,393400.0,15.3827,15.4094,15.2693,15.3093,393400.0
2008-02-15 10:00:00,22.96,23.01,22.92,22.99,418500.0,15.3093,15.3427,15.2827,15.3293,418500.0
2008-02-15 10:10:00,22.99,23.05,22.87,22.88,565100.0,15.3293,15.3693,15.2493,15.256,565100.0
2008-02-15 10:20:00,22.87,22.93,22.82,22.93,409300.0,15.2493,15.2893,15.216,15.2893,409300.0
2008-02-15 10:30:00,22.92,23.02,22.91,22.97,531000.0,15.2827,15.3493,15.276,15.316,531000.0
2008-02-15 10:40:00,22.96,23.01,22.92,22.97,464500.0,15.3093,15.3427,15.2827,15.316,464500.0
2008-02-15 10:50:00,22.97,23.01,22.92,22.99,339400.0,15.316,15.3427,15.2827,15.3293,339400.0
2008-02-15 11:00:00,22.98,23.02,22.96,22.99,374400.0,15.3227,15.3493,15.3093,15.3293,374400.0
2008-02-15 11:10:00,22.99,23.08,22.98,22.99,328300.0,15.3293,15.3893,15.3227,15.3293,328300.0
2008-02-15 11:20:00,22.98,23.02,22.98,23.01,279200.0,15.3227,15.3493,15.3227,15.3427,279200.0
2008-02-15 11:30:00,23.01,23.02,22.92,22.97,379300.0,15.3427,15.3493,15.2827,15.316,379300.0
2008-02-15 11:40:00,22.98,23.01,22.97,23.0,122500.0,15.3227,15.3427,15.316,15.336,122500.0
2008-02-15 11:50:00,23.0,23.07,22.99,23.07,175300.0,15.336,15.3827,15.3293,15.3827,175300.0
2008-02-15 12:00:00,23.07,23.15,23.02,23.04,219100.0,15.3827,15.436,15.3493,15.3627,219100.0
2008-02-15 12:10:00,23.03,23.07,23.01,23.06,104400.0,15.356,15.3827,15.3427,15.376,104400.0
2008-02-15 12:20:00,23.06,23.1,22.99,22.99,110200.0,15.376,15.4027,15.3293,15.3293,110200.0
2008-02-15 12:30:00,22.99,23.02,22.95,22.96,223200.0,15.3293,15.3493,15.3027,15.3093,223200.0
2008-02-15 12:40:00,22.95,22.98,22.87,22.88,329900.0,15.3027,15.3227,15.2493,15.256,329900.0
2008-02-15 12:50:00,22.88,22.95,22.87,22.94,88900.0,15.256,15.3027,15.2493,15.296,88900.0
2008-02-15 13:00:00,22.95,22.97,22.86,22.88,124500.0,15.3027,15.316,15.2427,15.256,124500.0
2008-02-15 13:10:00,22.88,22.98,22.86,22.91,286400.0,15.256,15.3227,15.2427,15.276,286400.0
2008-02-15 13:20:00,22.91,22.95,22.88,22.91,112200.0,15.276,15.3027,15.256,15.276,112200.0
2008-02-15 13:30:00,22.91,22.91,22.87,22.9,87600.0,15.276,15.276,15.2493,15.2693,87600.0
2008-02-15 13:40:00,22.9,22.94,22.9,22.92,132100.0,15.2693,15.296,15.2693,15.2827,132100.0
2008-02-15 13:50:00,22.92,23.03,22.91,23.03,145400.0,15.2827,15.356,15.276,15.356,145400.0
2008-02-15 14:00:00,23.03,23.03,22.95,22.96,129800.0,15.356,15.356,15.3027,15.3093,129800.0
2008-02-15 14:10:00,22.96,22.98,22.88,22.91,147100.0,15.3093,15.3227,15.256,15.276,147100.0
2008-02-15 14:20:00,22.91,22.92,22.88,22.89,116800.0,15.276,15.2827,15.256,15.2627,116800.0
2008-02-15 14:30:00,22.89,22.92,22.85,22.87,162100.0,15.2627,15.2827,15.236,15.2493,162100.0
2008-02-15 14:40:00,22.88,22.94,22.87,22.89,179600.0,15.256,15.296,15.2493,15.2627,179600.0
2008-02-15 14:50:00,22.89,22.93,22.88,22.92,144800.0,15.2627,15.2893,15.256,15.2827,144800.0
2008-02-15 15:00:00,22.91,22.96,22.86,22.94,352400.0,15.276,15.3093,15.2427,15.296,352400.0
2008-02-15 15:10:00,22.95,23.0,22.92,23.0,194600.0,15.3027,15.336,15.2827,15.336,194600.0
2008-02-15 15:20:00,22.99,23.01,22.97,22.97,158600.0,15.3293,15.3427,15.316,15.316,158600.0
2008-02-15 15:30:00,22.97,23.05,22.95,23.05,320200.0,15.316,15.3693,15.3027,15.3693,320200.0
2008-02-15 15:40:00,23.05,23.16,23.03,23.14,769400.0,15.3693,15.4427,15.356,15.4294,769400.0
2008-02-15 15:50:00,23.13,23.14,23.02,23.07,516400.0,15.4227,15.4294,15.3493,15.3827,516400.0
2008-02-19 09:30:00,23.3,23.55,23.25,23.39,483500.0,15.536,15.7027,15.5027,15.5961,483500.0
2008-02-19 09:40:00,23.4,23.45,23.34,23.38,256200.0,15.6027,15.6361,15.5627,15.5894,256200.0
2008-02-19 09:50:00,23.37,23.43,23.33,23.35,207900.0,15.5827,15.6227,15.556,15.5694,207900.0
2008-02-19 10:00:00,23.35,23.44,23.32,23.44,287800.0,15.5694,15.6294,15.5494,15.6294,287800.0
2008-02-19 10:10:00,23.44,23.49,23.39,23.49,436000.0,15.6294,15.6627,15.5961,15.6627,436000.0
2008-02-19 10:20:00,23.49,23.49,23.35,23.36,356700.0,15.6627,15.6627,15.5694,15.576,356700.0
2008-02-19 10:30:00,23.35,23.36,23.19,23.24,380100.0,15.5694,15.576,15.4627,15.496,380100.0
2008-02-19 10:40:00,23.25,23.3,23.2,23.21,485700.0,15.5027,15.536,15.4694,15.476,485700.0
2008-02-19 10:50:00,23.2,23.23,23.12,23.12,375000.0,15.4694,15.4894,15.416,15.416,375000.0
2008-02-19 11:00:00,23.12,23.15,23.0,23.04,497600.0,15.416,15.436,15.336,15.3627,497600.0
2008-02-19 11:10:00,23.03,23.03,22.95,22.95,411200.0,15.356,15.356,15.3027,15.3027,411200.0
2008-02-19 11:20:00,22.95,23.03,22.92,22.97,317100.0,15.3027,15.356,15.2827,15.316,317100.0
2008-02-19 11:30:00,22.98,23.08,22.97,23.04,291100.0,15.3227,15.3893,15.316,15.3627,291100.0
2008-02-19 11:40:00,23.05,23.1,23.03,23.08,177600.0,15.3693,15.4027,15.356,15.3893,177600.0
2008-02-19 11:50:00,23.07,23.13,23.03,23.12,199000.0,15.3827,15.4227,15.356,15.416,199000.0
2008-02-19 12:00:00,23.13,23.16,23.06,23.14,364900.0,15.4227,15.4427,15.376,15.4294,364900.0
2008-02-19 12:10:00,23.13,23.19,23.07,23.18,352400.0,15.4227,15.4627,15.3827,15.456,352400.0
2008-02-19 12:20:00,23.18,23.21,23.13,23.21,239900.0,15.456,15.476,15.4227,15.476,239900.0
2008-02-19 12:30:00,23.2,23.2,23.01,23.03,279700.0,15.4694,15.4694,15.3427,15.356,279700.0
2008-02-19 12:40:00,23.03,23.07,23.0,23.05,171500.0,15.356,15.3827,15.336,15.3693,171500.0
2008-02-19 12:50:00,23.04,23.12,23.03,23.03,217800.0,15.3627,15.416,15.356,15.356,217800.0
2008-02-19 13:00:00,23.04,23.15,23.04,23.13,228900.0,15.3627,15.436,15.3627,15.4227,228900.0
2008-02-19 13:10:00,23.13,23.25,23.13,23.24,287700.0,15.4227,15.5027,15.4227,15.496,287700.0
2008-02-19 13:20:00,23.24,23.25,23.17,23.17,341600.0,15.496,15.5027,15.4494,15.4494,341600.0
2008-02-19 13:30:00,23.18,23.19,23.15,23.18,129000.0,15.456,15.4627,15.436,15.456,129000.0
2008-02-19 13:40:00,23.18,23.22,23.11,23.14,258900.0,15.456,15.4827,15.4094,15.4294,258900.0
2008-02-19 13:50:00,23.15,23.17,23.1,23.12,146900.0,15.436,15.4494,15.4027,15.416,146900.0
2008-02-19 14:00:00,23.12,23.16,23.07,23.08,207800.0,15.416,15.4427,15.3827,15.3893,207800.0
2008-02-19 14:10:00,23.08,23.16,23.07,23.16,194700.0,15.3893,15.4427,15.3827,15.4427,194700.0
2008-02-19 14:20:00,23.16,23.18,23.07,23.07,242300.0,15.4427,15.456,15.3827,15.3827,242300.0
2008-02-19 14:30:00,23.08,23.1,22.97,23.03,276900.0,15.3893,15.4027,15.316,15.356,276900.0
2008-02-19 14:40:00,23.03,23.05,22.93,22.96,239700.0,15.356,15.3693,15.2893,15.3093,239700.0
2008-02-19 14:50:00,22.96,22.96,22.84,22.85,294200.0,15.3093,15.3093,15.2293,15.236,294200.0
2008-02-19 15:00:00,22.84,22.91,22.82,22.86,324800.0,15.2293,15.276,15.216,15.2427,324800.0
2008-02-19 15:10:00,22.86,22.9,22.83,22.86,202100.0,15.2427,15.2693,15.2227,15.2427,202100.0
2008-02-19 15:20:00,22.87,22.88,22.79,22.8,273600.0,15.2493,15.256,15.196,15.2026,273600.0
2008-02-19 15:30:00,22.8,22.94,22.78,22.91,412400.0,15.2026,15.296,15.1893,15.276,412400.0
2008-02-19 15:40:00,22.91,22.97,22.84,22.84,494600.0,15.276,15.316,15.2293,15.2293,494600.0
2008-02-19 15:50:00,22.84,22.91,22.78,22.91,466200.0,15.2293,15.276,15.1893,15.276,466200.0
2008-02-20 09:30:00,22.75,22.8,22.6,22.72,353700.0,15.1693,15.2026,15.0693,15.1493,353700.0
2008-02-20 09:40:00,22.72,22.91,22.7,22.91,262100.0,15.1493,15.276,15.136,15.276,262100.0
2008-02-20 09:50:00,22.91,22.98,22.81,22.83,345300.0,15.276,15.3227,15.2093,15.2227,345300.0
2008-02-20 10:00:00,22.84,22.87,22.75,22.79,303600.0,15.2293,15.2493,15.1693,15.196,303600.0
2008-02-20 10:10:00,22.79,22.97,22.79,22.97,224300.0,15.196,15.316,15.196,15.316,224300.0
2008-02-20 10:20:00,22.98,22.99,22.88,22.92,210500.0,15.3227,15.3293,15.256,15.2827,210500.0
2008-02-20 10:30:00,22.92,22.98,22.84,22.97,329400.0,15.2827,15.3227,15.2293,15.316,329400.0
2008-02-20 10:40:00,22.96,23.04,22.9,22.94,281400.0,15.3093,15.3627,15.2693,15.296,281400.0
2008-02-20 10:50:00,22.94,22.97,22.83,22.88,256500.0,15.296,15.316,15.2227,15.256,256500.0
2008-02-20 11:00:00,22.88,22.95,22.86,22.89,206000.0,15.256,15.3027,15.2427,15.2627,206000.0
2008-02-20 11:10:00,22.9,23.13,22.89,23.09,373300.0,15.2693,15.4227,15.2627,15.396,373300.0
2008-02-20 11:20:00,23.09,23.2,23.09,23.18,463800.0,15.396,15.4694,15.396,15.456,463800.0
2008-02-20 11:30:00,23.18,23.19,23.13,23.18,266100.0,15.456,15.4627,15.4227,15.456,266100.0
2008-02-20 11:40:00,23.18,23.2,23.16,23.19,203500.0,15.456,15.4694,15.4427,15.4627,203500.0
2008-02-20 11:50:00,23.19,23.22,23.15,23.2,235500.0,15.4627,15.4827,15.436,15.4694,235500.0
2008-02-20 12:00:00,23.19,23.34,23.17,23.27,333500.0,15.4627,15.5627,15.4494,15.516,333500.0
2008-02-20 12:10:00,23.27,23.39,23.24,23.29,305000.0,15.516,15.5961,15.496,15.5294,305000.0
2008-02-20 12:20:00,23.29,23.44,23.29,23.32,326100.0,15.5294,15.6294,15.5294,15.5494,326100.0
2008-02-20 12:30:00,23.33,23.38,23.28,23.29,182000.0,15.556,15.5894,15.5227,15.5294,182000.0
2008-02-20 12:40:00,23.29,23.31,23.26,23.29,112400.0,15.5294,15.5427,15.5094,15.5294,112400.0
2008-02-20 12:50:00,23.3,23.38,23.27,23.31,123900.0,15.536,15.5894,15.516,15.5427,123900.0
2008-02-20 13:00:00,23.31,23.45,23.31,23.4,222400.0,15.5427,15.6361,15.5427,15.6027,222400.0
2008-02-20 13:10:00,23.4,23.45,23.35,23.36,265800.0,15.6027,15.6361,15.5694,15.576,265800.0
2008-02-20 13:20:00,23.37,23.38,23.25,23.28,235100.0,15.5827,15.5894,15.5027,15.5227,235100.0
2008-02-20 13:30:00,23.27,23.35,23.23,23.3,170900.0,15.516,15.5694,15.4894,15.536,170900.0
2008-02-20 13:40:00,23.3,23.38,23.3,23.31,182800.0,15.536,15.5894,15.536,15.5427,182800.0
2008-02-20 13:50:00,23.31,23.35,23.29,23.3,241700.0,15.5427,15.5694,15.5294,15.536,241700.0
2008-02-20 14:00:00,23.29,23.42,23.2,23.26,429100.0,15.5294,15.6161,15.4694,15.5094,429100.0
2008-02-20 14:10:00,23.27,23.3,23.19,23.23,232800.0,15.516,15.536,15.4627,15.4894,232800.0
2008-02-20 14:20:00,23.23,23.32,23.18,23.31,167300.0,15.4894,15.5494,15.456,15.5427,167300.0
2008-02-20 14:30:00,23.31,23.35,23.28,23.32,147400.0,15.5427,15.5694,15.5227,15.5494,147400.0
2008-02-20 14:40:00,23.31,23.45,23.29,23.45,287100.0,15.5427,15.6361,15.5294,15.6361,287100.0
2008-02-20 14:50:00,23.45,23.54,23.44,23.48,312200.0,15.6361,15.6961,15.6294,15.6561,312200.0
2008-02-20 15:00:00,23.48,23.55,23.44,23.55,301000.0,15.6561,15.7027,15.6294,15.7027,301000.0
2008-02-20 15:10:00,23.55,23.61,23.52,23.54,529900.0,15.7027,15.7427,15.6827,15.6961,529900.0
2008-02-20 15:20:00,23.54,23.6,23.52,23.54,453100.0,15.6961,15.7361,15.6827,15.6961,453100.0
2008-02-20 15:30:00,23.54,23.56,23.47,23.54,281900.0,15.6961,15.7094,15.6494,15.6961,281900.0
2008-02-20 15:40:00,23.55,23.59,23.46,23.54,467000.0,15.7027,15.7294,15.6427,15.6961,467000.0
2008-02-20 15:50:00,23.54,23.61,23.52,23.6,713400.0,15.6961,15.7427,15.6827,15.7361,713400.0
2008-02-21 09:30:00,23.66,23.89,23.66,23.88,335100.0,15.7761,15.9294,15.7761,15.9228,335100.0
2008-02-21 09:40:00,23.88,23.9,23.82,23.86,261600.0,15.9228,15.9361,15.8828,15.9094,261600.0
2008-02-21 09:50:00,23.86,23.87,23.75,23.81,184400.0,15.9094,15.9161,15.8361,15.8761,184400.0
2008-02-21 10:00:00,23.81,23.83,23.57,23.65,338200.0,15.8761,15.8894,15.7161,15.7694,338200.0
2008-02-21 10:10:00,23.66,23.85,23.63,23.83,304900.0,15.7761,15.9028,15.7561,15.8894,304900.0
2008-02-21 10:20:00,23.82,23.83,23.78,23.8,206500.0,15.8828,15.8894,15.8561,15.8694,206500.0
2008-02-21 10:30:00,23.81,23.85,23.77,23.79,280700.0,15.8761,15.9028,15.8494,15.8628,280700.0
2008-02-21 10:40:00,23.78,23.78,23.65,23.77,262600.0,15.8561,15.8561,15.7694,15.8494,262600.0
2008-02-21 10:50:00,23.78,23.8,23.6,23.61,229100.0,15.8561,15.8694,15.7361,15.7427,229100.0
2008-02-21 11:00:00,23.6,23.67,23.59,23.63,249500.0,15.7361,15.7828,15.7294,15.7561,249500.0
2008-02-21 11:10:00,23.63,23.69,23.62,23.68,145400.0,15.7561,15.7961,15.7494,15.7894,145400.0
2008-02-21 11:20:00,23.68,23.69,23.6,23.69,244300.0,15.7894,15.7961,15.7361,15.7961,244300.0
2008-02-21 11:30:00,23.69,23.74,23.67,23.7,164700.0,15.7961,15.8294,15.7828,15.8028,164700.0
2008-02-21 11:40:00,23.7,23.79,23.68,23.78,129700.0,15.8028,15.8628,15.7894,15.8561,129700.0
2008-02-21 11:50:00,23.78,23.81,23.74,23.77,123100.0,15.8561,15.8761,15.8294,15.8494,123100.0
2008-02-21 12:00:00,23.77,23.8,23.67,23.69,145000.0,15.8494,15.8694,15.7828,15.7961,145000.0
2008-02-21 12:10:00,23.68,23.74,23.63,23.67,164500.0,15.7894,15.8294,15.7561,15.7828,164500.0
2008-02-21 12:20:00,23.68,23.68,23.57,23.64,273000.0,15.7894,15.7894,15.7161,15.7627,273000.0
2008-02-21 12:30:00,23.64,23.65,23.6,23.64,258300.0,15.7627,15.7694,15.7361,15.7627,258300.0
2008-02-21 12:40:00,23.64,23.67,23.63,23.63,105600.0,15.7627,15.7828,15.7561,15.7561,105600.0
2008-02-21 12:50:00,23.63,23.67,23.62,23.66,156300.0,15.7561,15.7828,15.7494,15.7761,156300.0
2008-02-21 13:00:00,23.65,23.68,23.61,23.65,128000.0,15.7694,15.7894,15.7427,15.7694,128000.0
2008-02-21 13:10:00,23.65,23.66,23.58,23.63,189700.0,15.7694,15.7761,15.7227,15.7561,189700.0
2008-02-21 13:20:00,23.64,23.65,23.59,23.64,128100.0,15.7627,15.7694,15.7294,15.7627,128100.0
2008-02-21 13:30:00,23.64,23.65,23.52,23.56,168500.0,15.7627,15.7694,15.6827,15.7094,168500.0
2008-02-21 13:40:00,23.55,23.59,23.51,23.53,203000.0,15.7027,15.7294,15.6761,15.6894,203000.0
2008-02-21 13:50:00,23.53,23.61,23.5,23.59,133200.0,15.6894,15.7427,15.6694,15.7294,133200.0
2008-02-21 14:00:00,23.59,23.66,23.58,23.64,163300.0,15.7294,15.7761,15.7227,15.7627,163300.0
2008-02-21 14:10:00,23.63,23.65,23.57,23.61,120200.0,15.7561,15.7694,15.7161,15.7427,120200.0
2008-02-21 14:20:00,23.6,23.66,23.59,23.64,180200.0,15.7361,15.7761,15.7294,15.7627,180200.0
2008-02-21 14:30:00,23.65,23.66,23.61,23.62,127600.0,15.7694,15.7761,15.7427,15.7494,127600.0
2008-02-21 14:40:00,23.62,23.62,23.51,23.53,184900.0,15.7494,15.7494,15.6761,15.6894,184900.0
2008-02-21 14:50:00,23.54,23.63,23.54,23.59,261300.0,15.6961,15.7561,15.6961,15.7294,261300.0
2008-02-21 15:00:00,23.59,23.63,23.44,23.5,298600.0,15.7294,15.7561,15.6294,15.6694,298600.0
2008-02-21 15:10:00,23.5,23.55,23.43,23.51,279200.0,15.6694,15.7027,15.6227,15.6761,279200.0
2008-02-21 15:20:00,23.51,23.54,23.45,23.48,239000.0,15.6761,15.6961,15.6361,15.6561,239000.0
2008-02-21 15:30:00,23.48,23.52,23.39,23.4,226200.0,15.6561,15.6827,15.5961,15.6027,226200.0
2008-02-21 15:40:00,23.4,23.46,23.38,23.4,264200.0,15.6027,15.6427,15.5894,15.6027,264200.0
2008-02-21 15:50:00,23.39,23.46,23.32,23.44,801200.0,15.5961,15.6427,15.5494,15.6294,801200.0
2008-02-22 09:30:00,23.47,23.57,23.39,23.47,302000.0,15.6494,15.7161,15.5961,15.6494,302000.0
2008-02-22 09:40:00,23.49,23.57,23.43,23.52,195500.0,15.6627,15.7161,15.6227,15.6827,195500.0
2008-02-22 09:50:00,23.51,23.59,23.43,23.53,220800.0,15.6761,15.7294,15.6227,15.6894,220800.0
2008-02-22 10:00:00,23.54,23.54,23.32,23.37,263900.0,15.6961,15.6961,15.5494,15.5827,263900.0
2008-02-22 10:10:00,23.38,23.38,23.28,23.34,256500.0,15.5894,15.5894,15.5227,15.5627,256500.0
2008-02-22 10:20:00,23.35,23.39,23.26,23.36,179500.0,15.5694,15.5961,15.5094,15.576,179500.0
2008-02-22 10:30:00,23.37,23.39,23.23,23.23,215700.0,15.5827,15.5961,15.4894,15.4894,215700.0
2008-02-22 10:40:00,23.24,23.38,23.23,23.34,211900.0,15.496,15.5894,15.4894,15.5627,211900.0
2008-02-22 10:50:00,23.33,23.38,23.24,23.25,137400.0,15.556,15.5894,15.496,15.5027,137400.0
2008-02-22 11:00:00,23.26,23.29,23.2,23.21,234600.0,15.5094,15.5294,15.4694,15.476,234600.0
2008-02-22 11:10:00,23.21,23.26,23.15,23.19,165800.0,15.476,15.5094,15.436,15.4627,165800.0
2008-02-22 11:20:00,23.18,23.25,23.16,23.17,246900.0,15.456,15.5027,15.4427,15.4494,246900.0
2008-02-22 11:30:00,23.18,23.25,23.18,23.22,173100.0,15.456,15.5027,15.456,15.4827,173100.0
2008-02-22 11:40:00,23.22,23.22,23.08,23.13,160700.0,15.4827,15.4827,15.3893,15.4227,160700.0
2008-02-22 11:50:00,23.13,23.17,23.11,23.15,154100.0,15.4227,15.4494,15.4094,15.436,154100.0
2008-02-22 12:00:00,23.15,23.18,23.11,23.14,181200.0,15.436,15.456,15.4094,15.4294,181200.0
2008-02-22 12:10:00,23.13,23.13,23.04,23.08,181500.0,15.4227,15.4227,15.3627,15.3893,181500.0
2008-02-22 12:20:00,23.08,23.14,23.08,23.11,101000.0,15.3893,15.4294,15.3893,15.4094,101000.0
2008-02-22 12:30:00,23.12,23.17,23.07,23.13,289200.0,15.416,15.4494,15.3827,15.4227,289200.0
2008-02-22 12:40:00,23.13,23.22,23.12,23.16,152800.0,15.4227,15.4827,15.416,15.4427,152800.0
2008-02-22 12:50:00,23.16,23.22,23.12,23.18,137800.0,15.4427,15.4827,15.416,15.456,137800.0
2008-02-22 13:00:00,23.18,23.21,23.11,23.18,255700.0,15.456,15.476,15.4094,15.456,255700.0
2008-02-22 13:10:00,23.18,23.27,23.17,23.25,265500.0,15.456,15.516,15.4494,15.5027,265500.0
2008-02-22 13:20:00,23.25,23.26,23.19,23.24,304800.0,15.5027,15.5094,15.4627,15.496,304800.0
2008-02-22 13:30:00,23.23,23.27,23.19,23.23,358400.0,15.4894,15.516,15.4627,15.4894,358400.0
2008-02-22 13:40:00,23.23,23.3,23.2,23.3,228500.0,15.4894,15.536,15.4694,15.536,228500.0
2008-02-22 13:50:00,23.29,23.32,23.25,23.29,180900.0,15.5294,15.5494,15.5027,15.5294,180900.0
2008-02-22 14:00:00,23.29,23.32,23.21,23.26,218400.0,15.5294,15.5494,15.476,15.5094,218400.0
2008-02-22 14:10:00,23.26,23.3,23.19,23.29,229300.0,15.5094,15.536,15.4627,15.5294,229300.0
2008-02-22 14:20:00,23.29,23.31,23.24,23.28,222400.0,15.5294,15.5427,15.496,15.5227,222400.0
2008-02-22 14:30:00,23.27,23.32,23.26,23.3,166900.0,15.516,15.5494,15.5094,15.536,166900.0
2008-02-22 14:40:00,23.3,23.38,23.29,23.36,150600.0,15.536,15.5894,15.5294,15.576,150600.0
2008-02-22 14:50:00,23.36,23.38,23.3,23.32,126600.0,15.576,15.5894,15.536,15.5494,126600.0
2008-02-22 15:00:00,23.32,23.4,23.32,23.38,206600.0,15.5494,15.6027,15.5494,15.5894,206600.0
2008-02-22 15:10:00,23.38,23.38,23.18,23.22,258400.0,15.5894,15.5894,15.456,15.4827,258400.0
2008-02-22 15:20:00,23.23,23.32,23.19,23.32,240600.0,15.4894,15.5494,15.4627,15.5494,240600.0
2008-02-22 15:30:00,23.31,23.58,23.29,23.54,461500.0,15.5427,15.7227,15.5294,15.6961,461500.0
2008-02-22 15:40:00,23.54,23.58,23.42,23.55,317700.0,15.6961,15.7227,15.6161,15.7027,317700.0
2008-02-22 15:50:00,23.56,23.67,23.45,23.67,575700.0,15.7094,15.7828,15.6361,15.7828,575700.0
2008-02-25 09:30:00,23.62,23.74,23.6,23.69,410700.0,15.7494,15.8294,15.7361,15.7961,410700.0
2008-02-25 09:40:00,23.68,23.82,23.62,23.76,300700.0,15.7894,15.8828,15.7494,15.8428,300700.0
2008-02-25 09:50:00,23.75,23.76,23.56,23.61,386500.0,15.8361,15.8428,15.7094,15.7427,386500.0
2008-02-25 10:00:00,23.61,23.77,23.61,23.68,436400.0,15.7427,15.8494,15.7427,15.7894,436400.0
2008-02-25 10:10:00,23.68,23.7,23.65,23.67,398500.0,15.7894,15.8028,15.7694,15.7828,398500.0
2008-02-25 10:20:00,23.68,23.75,23.64,23.74,461700.0,15.7894,15.8361,15.7627,15.8294,461700.0
2008-02-25 10:30:00,23.75,23.8,23.71,23.8,416700.0,15.8361,15.8694,15.8094,15.8694,416700.0
2008-02-25 10:40:00,23.79,23.93,23.73,23.93,509400.0,15.8628,15.9561,15.8228,15.9561,509400.0
2008-02-25 10:50:00,23.92,24.0,23.92,23.96,465900.0,15.9494,16.0028,15.9494,15.9761,465900.0
2008-02-25 11:00:00,23.96,23.99,23.85,23.88,262100.0,15.9761,15.9961,15.9028,15.9228,262100.0
2008-02-25 11:10:00,23.89,23.97,23.86,23.9,138600.0,15.9294,15.9828,15.9094,15.9361,138600.0
2008-02-25 11:20:00,23.9,23.97,23.89,23.94,153800.0,15.9361,15.9828,15.9294,15.9628,153800.0
2008-02-25 11:30:00,23.94,23.95,23.87,23.87,149000.0,15.9628,15.9694,15.9161,15.9161,149000.0
2008-02-25 11:40:00,23.88,23.97,23.87,23.94,165900.0,15.9228,15.9828,15.9161,15.9628,165900.0
2008-02-25 11:50:00,23.93,23.99,23.84,23.85,289600.0,15.9561,15.9961,15.8961,15.9028,289600.0
2008-02-25 12:00:00,23.86,23.87,23.8,23.81,187900.0,15.9094,15.9161,15.8694,15.8761,187900.0
2008-02-25 12:10:00,23.81,23.85,23.77,23.79,146200.0,15.8761,15.9028,15.8494,15.8628,146200.0
2008-02-25 12:20:00,23.78,23.84,23.75,23.84,130700.0,15.8561,15.8961,15.8361,15.8961,130700.0
2008-02-25 12:30:00,23.83,23.88,23.8,23.88,215800.0,15.8894,15.9228,15.8694,15.9228,215800.0
2008-02-25 12:40:00,23.88,23.92,23.84,23.9,147300.0,15.9228,15.9494,15.8961,15.9361,147300.0
2008-02-25 12:50:00,23.9,23.93,23.83,23.83,217900.0,15.9361,15.9561,15.8894,15.8894,217900.0
2008-02-25 13:00:00,23.82,23.94,23.81,23.87,124500.0,15.8828,15.9628,15.8761,15.9161,124500.0
2008-02-25 13:10:00,23.88,23.89,23.83,23.84,113200.0,15.9228,15.9294,15.8894,15.8961,113200.0
2008-02-25 13:20:00,23.84,23.88,23.83,23.84,100100.0,15.8961,15.9228,15.8894,15.8961,100100.0
2008-02-25 13:30:00,23.83,23.85,23.75,23.77,123100.0,15.8894,15.9028,15.8361,15.8494,123100.0
2008-02-25 13:40:00,23.77,23.82,23.75,23.79,96900.0,15.8494,15.8828,15.8361,15.8628,96900.0
2008-02-25 13:50:00,23.79,23.89,23.78,23.88,168300.0,15.8628,15.9294,15.8561,15.9228,168300.0
2008-02-25 14:00:00,23.87,23.89,23.82,23.85,174800.0,15.9161,15.9294,15.8828,15.9028,174800.0
2008-02-25 14:10:00,23.85,23.94,23.85,23.93,212000.0,15.9028,15.9628,15.9028,15.9561,212000.0
2008-02-25 14:20:00,23.93,24.02,23.86,24.0,593600.0,15.9561,16.0161,15.9094,16.0028,593600.0
2008-02-25 14:30:00,24.0,24.04,23.88,23.94,570700.0,16.0028,16.0295,15.9228,15.9628,570700.0
2008-02-25 14:40:00,23.94,24.02,23.85,23.93,298200.0,15.9628,16.0161,15.9028,15.9561,298200.0
2008-02-25 14:50:00,23.94,24.04,23.9,24.03,518400.0,15.9628,16.0295,15.9361,16.0228,518400.0
2008-02-25 15:00:00,24.04,24.15,24.02,24.14,566200.0,16.0295,16.1028,16.0161,16.0961,566200.0
2008-02-25 15:10:00,24.14,24.2,24.08,24.15,504400.0,16.0961,16.1361,16.0561,16.1028,504400.0
2008-02-25 15:20:00,24.15,24.28,24.1,24.28,554300.0,16.1028,16.1895,16.0695,16.1895,554300.0
2008-02-25 15:30:00,24.28,24.28,24.19,24.26,433500.0,16.1895,16.1895,16.1295,16.1762,433500.0
2008-02-25 15:40:00,24.26,24.32,24.15,24.17,712900.0,16.1762,16.2162,16.1028,16.1161,712900.0
2008-02-25 15:50:00,24.17,24.23,24.15,24.16,940300.0,16.1161,16.1561,16.1028,16.1095,940300.0
2008-02-26 09:30:00,24.01,24.07,23.94,24.02,297600.0,16.0095,16.0495,15.9628,16.0161,297600.0
2008-02-26 09:40:00,24.03,24.15,24.02,24.09,185000.0,16.0228,16.1028,16.0161,16.0628,185000.0
2008-02-26 09:50:00,24.09,24.12,24.06,24.07,187600.0,16.0628,16.0828,16.0428,16.0495,187600.0
2008-02-26 10:00:00,24.07,24.07,23.94,24.02,339300.0,16.0495,16.0495,15.9628,16.0161,339300.0
2008-02-26 10:10:00,24.01,24.04,23.88,23.88,368400.0,16.0095,16.0295,15.9228,15.9228,368400.0
2008-02-26 10:20:00,23.89,23.91,23.83,23.85,227800.0,15.9294,15.9428,15.8894,15.9028,227800.0
2008-02-26 10:30:00,23.85,23.93,23.81,23.82,241900.0,15.9028,15.9561,15.8761,15.8828,241900.0
2008-02-26 10:40:00,23.82,23.9,23.77,23.9,267000.0,15.8828,15.9361,15.8494,15.9361,267000.0
2008-02-26 10:50:00,23.89,24.11,23.88,23.98,316300.0,15.9294,16.0761,15.9228,15.9895,316300.0
2008-02-26 11:00:00,23.98,24.17,23.96,24.06,204700.0,15.9895,16.1161,15.9761,16.0428,204700.0
2008-02-26 11:10:00,24.05,24.06,23.95,23.98,206800.0,16.0361,16.0428,15.9694,15.9895,206800.0
2008-02-26 11:20:00,23.98,24.1,23.98,24.09,100400.0,15.9895,16.0695,15.9895,16.0628,100400.0
2008-02-26 11:30:00,24.09,24.18,24.08,24.16,130800.0,16.0628,16.1228,16.0561,16.1095,130800.0
2008-02-26 11:40:00,24.17,24.2,24.12,24.19,179900.0,16.1161,16.1361,16.0828,16.1295,179900.0
2008-02-26 11:50:00,24.2,24.27,24.18,24.27,252000.0,16.1361,16.1828,16.1228,16.1828,252000.0
2008-02-26 12:00:00,24.27,24.39,24.08,24.32,366600.0,16.1828,16.2628,16.0561,16.2162,366600.0
2008-02-26 12:10:00,24.32,24.35,24.23,24.28,289900.0,16.2162,16.2362,16.1561,16.1895,289900.0
2008-02-26 12:20:00,24.29,24.37,24.29,24.32,344200.0,16.1962,16.2495,16.1962,16.2162,344200.0
2008-02-26 12:30:00,24.32,24.33,24.27,24.32,316600.0,16.2162,16.2228,16.1828,16.2162,316600.0
2008-02-26 12:40:00,24.32,24.33,24.27,24.31,235500.0,16.2162,16.2228,16.1828,16.2095,235500.0
2008-02-26 12:50:00,24.31,24.32,24.25,24.3,344600.0,16.2095,16.2162,16.1695,16.2028,344600.0
2008-02-26 13:00:00,24.3,24.34,24.26,24.29,631100.0,16.2028,16.2295,16.1762,16.1962,631100.0
2008-02-26 13:10:00,24.29,24.33,24.26,24.31,408700.0,16.1962,16.2228,16.1762,16.2095,408700.0
2008-02-26 13:20:00,24.31,24.32,24.26,24.3,307600.0,16.2095,16.2162,16.1762,16.2028,307600.0
2008-02-26 13:30:00,24.3,24.34,24.29,24.3,438700.0,16.2028,16.2295,16.1962,16.2028,438700.0
2008-02-26 13:40:00,24.3,24.33,24.27,24.29,292000.0,16.2028,16.2228,16.1828,16.1962,292000.0
2008-02-26 13:50:00,24.29,24.32,24.15,24.17,581800.0,16.1962,16.2162,16.1028,16.1161,581800.0
2008-02-26 14:00:00,24.17,24.23,24.06,24.13,765300.0,16.1161,16.1561,16.0428,16.0895,765300.0
2008-02-26 14:10:00,24.13,24.2,24.08,24.18,312000.0,16.0895,16.1361,16.0561,16.1228,312000.0
2008-02-26 14:20:00,24.18,24.27,24.17,24.25,225200.0,16.1228,16.1828,16.1161,16.1695,225200.0
2008-02-26 14:30:00,24.25,24.32,24.25,24.32,179100.0,16.1695,16.2162,16.1695,16.2162,179100.0
2008-02-26 14:40:00,24.32,24.35,24.22,24.31,414600.0,16.2162,16.2362,16.1495,16.2095,414600.0
2008-02-26 14:50:00,24.31,24.35,24.27,24.35,386800.0,16.2095,16.2362,16.1828,16.2362,386800.0
2008-02-26 15:00:00,24.35,24.35,24.25,24.26,324700.0,16.2362,16.2362,16.1695,16.1762,324700.0
2008-02-26 15:10:00,24.27,24.29,24.18,24.23,417100.0,16.1828,16.1962,16.1228,16.1561,417100.0
2008-02-26 15:20:00,24.24,24.35,24.18,24.31,479700.0,16.1628,16.2362,16.1228,16.2095,479700.0
2008-02-26 15:30:00,24.3,24.34,24.19,24.23,469700.0,16.2028,16.2295,16.1295,16.1561,469700.0
2008-02-26 15:40:00,24.23,24.29,24.18,24.23,380500.0,16.1561,16.1962,16.1228,16.1561,380500.0
2008-02-26 15:50:00,24.23,24.27,24.2,24.22,816400.0,16.1561,16.1828,16.1361,16.1495,816400.0
2008-02-27 09:30:00,24.03,24.05,23.85,23.95,323100.0,16.0228,16.0361,15.9028,15.9694,323100.0
2008-02-27 09:40:00,23.95,24.08,23.93,24.06,188900.0,15.9694,16.0561,15.9561,16.0428,188900.0
2008-02-27 09:50:00,24.06,24.08,23.95,24.03,188100.0,16.0428,16.0561,15.9694,16.0228,188100.0
2008-02-27 10:00:00,24.03,24.07,23.94,24.04,339200.0,16.0228,16.0495,15.9628,16.0295,339200.0
2008-02-27 10:10:00,24.04,24.19,24.0,24.17,225800.0,16.0295,16.1295,16.0028,16.1161,225800.0
2008-02-27 10:20:00,24.17,24.18,23.97,23.97,273000.0,16.1161,16.1228,15.9828,15.9828,273000.0
2008-02-27 10:30:00,23.97,24.11,23.95,24.07,307200.0,15.9828,16.0761,15.9694,16.0495,307200.0
2008-02-27 10:40:00,24.07,24.3,24.07,24.29,532400.0,16.0495,16.2028,16.0495,16.1962,532400.0
2008-02-27 10:50:00,24.28,24.31,24.2,24.21,334600.0,16.1895,16.2095,16.1361,16.1428,334600.0
2008-02-27 11:00:00,24.21,24.3,24.19,24.27,297400.0,16.1428,16.2028,16.1295,16.1828,297400.0
2008-02-27 11:10:00,24.27,24.38,24.23,24.36,256900.0,16.1828,16.2562,16.1561,16.2428,256900.0
2008-02-27 11:20:00,24.36,24.38,24.26,24.28,219900.0,16.2428,16.2562,16.1762,16.1895,219900.0
2008-02-27 11:30:00,24.28,24.34,24.25,24.32,208600.0,16.1895,16.2295,16.1695,16.2162,208600.0
2008-02-27 11:40:00,24.32,24.38,24.26,24.35,540200.0,16.2162,16.2562,16.1762,16.2362,540200.0
2008-02-27 11:50:00,24.34,24.38,24.31,24.38,147100.0,16.2295,16.2562,16.2095,16.2562,147100.0
2008-02-27 12:00:00,24.38,24.38,24.29,24.3,210500.0,16.2562,16.2562,16.1962,16.2028,210500.0
2008-02-27 12:10:00,24.31,24.35,24.24,24.25,238300.0,16.2095,16.2362,16.1628,16.1695,238300.0
2008-02-27 12:20:00,24.25,24.27,24.2,24.25,349700.0,16.1695,16.1828,16.1361,16.1695,349700.0
2008-02-27 12:30:00,24.25,24.31,24.24,24.3,192400.0,16.1695,16.2095,16.1628,16.2028,192400.0
2008-02-27 12:40:00,24.3,24.35,24.28,24.34,146900.0,16.2028,16.2362,16.1895,16.2295,146900.0
2008-02-27 12:50:00,24.34,24.39,24.34,24.37,119900.0,16.2295,16.2628,16.2295,16.2495,119900.0
2008-02-27 13:00:00,24.37,24.4,24.35,24.37,103600.0,16.2495,16.2695,16.2362,16.2495,103600.0
2008-02-27 13:10:00,24.38,24.4,24.34,24.36,168500.0,16.2562,16.2695,16.2295,16.2428,168500.0
2008-02-27 13:20:00,24.37,24.4,24.33,24.38,140900.0,16.2495,16.2695,16.2228,16.2562,140900.0
2008-02-27 13:30:00,24.38,24.4,24.23,24.24,158100.0,16.2562,16.2695,16.1561,16.1628,158100.0
2008-02-27 13:40:00,24.24,24.27,24.2,24.26,213300.0,16.1628,16.1828,16.1361,16.1762,213300.0
2008-02-27 13:50:00,24.27,24.29,24.24,24.25,149000.0,16.1828,16.1962,16.1628,16.1695,149000.0
2008-02-27 14:00:00,24.24,24.26,24.11,24.16,205000.0,16.1628,16.1762,16.0761,16.1095,205000.0
2008-02-27 14:10:00,24.15,24.18,24.12,24.15,192900.0,16.1028,16.1228,16.0828,16.1028,192900.0
2008-02-27 14:20:00,24.14,24.15,24.06,24.09,215200.0,16.0961,16.1028,16.0428,16.0628,215200.0
2008-02-27 14:30:00,24.1,24.12,24.05,24.06,239500.0,16.0695,16.0828,16.0361,16.0428,239500.0
2008-02-27 14:40:00,24.06,24.14,24.04,24.12,362100.0,16.0428,16.0961,16.0295,16.0828,362100.0
2008-02-27 14:50:00,24.13,24.2,24.07,24.19,202000.0,16.0895,16.1361,16.0495,16.1295,202000.0
2008-02-27 15:00:00,24.18,24.2,24.06,24.11,266000.0,16.1228,16.1361,16.0428,16.0761,266000.0
2008-02-27 15:10:00,24.11,24.14,24.07,24.14,185900.0,16.0761,16.0961,16.0495,16.0961,185900.0
2008-02-27 15:20:00,24.14,24.2,24.11,24.16,297700.0,16.0961,16.1361,16.0761,16.1095,297700.0
2008-02-27 15:30:00,24.17,24.22,24.16,24.19,181100.0,16.1161,16.1495,16.1095,16.1295,181100.0
2008-02-27 15:40:00,24.19,24.2,24.1,24.18,324900.0,16.1295,16.1361,16.0695,16.1228,324900.0
2008-02-27 15:50:00,24.18,24.18,24.07,24.09,693300.0,16.1228,16.1228,16.0495,16.0628,693300.0
2008-02-28 09:30:00,23.96,24.25,23.96,24.0,577900.0,16.0096,16.2034,16.0096,16.0364,577900.0
2008-02-28 09:40:00,24.0,24.12,23.94,24.02,260700.0,16.0364,16.1165,15.9963,16.0497,260700.0
2008-02-28 09:50:00,24.03,24.08,23.98,24.01,397300.0,16.0564,16.0898,16.023,16.043,397300.0
2008-02-28 10:00:00,24.01,24.06,23.96,23.96,279900.0,16.043,16.0764,16.0096,16.0096,279900.0
2008-02-28 10:10:00,23.96,24.07,23.96,24.02,274600.0,16.0096,16.0831,16.0096,16.0497,274600.0
2008-02-28 10:20:00,24.01,24.12,24.01,24.12,229100.0,16.043,16.1165,16.043,16.1165,229100.0
2008-02-28 10:30:00,24.11,24.15,24.05,24.15,223300.0,16.1099,16.1366,16.0698,16.1366,223300.0
2008-02-28 10:40:00,24.15,24.18,24.02,24.03,236300.0,16.1366,16.1566,16.0497,16.0564,236300.0
2008-02-28 10:50:00,24.02,24.08,24.0,24.03,229000.0,16.0497,16.0898,16.0364,16.0564,229000.0
2008-02-28 11:00:00,24.02,24.07,23.87,23.91,283400.0,16.0497,16.0831,15.9495,15.9762,283400.0
2008-02-28 11:10:00,23.91,23.93,23.79,23.83,308900.0,15.9762,15.9896,15.896,15.9228,308900.0
2008-02-28 11:20:00,23.83,23.87,23.78,23.81,354400.0,15.9228,15.9495,15.8894,15.9094,354400.0
2008-02-28 11:30:00,23.81,23.82,23.63,23.72,445900.0,15.9094,15.9161,15.7891,15.8493,445900.0
2008-02-28 11:40:00,23.72,23.75,23.68,23.68,166400.0,15.8493,15.8693,15.8225,15.8225,166400.0
2008-02-28 11:50:00,23.68,23.76,23.67,23.76,212500.0,15.8225,15.876,15.8159,15.876,212500.0
2008-02-28 12:00:00,23.75,23.77,23.61,23.64,573900.0,15.8693,15.8827,15.7758,15.7958,573900.0
2008-02-28 12:10:00,23.64,23.72,23.6,23.71,193100.0,15.7958,15.8493,15.7691,15.8426,193100.0
2008-02-28 12:20:00,23.71,23.77,23.71,23.75,112400.0,15.8426,15.8827,15.8426,15.8693,112400.0
2008-02-28 12:30:00,23.75,23.81,23.73,23.76,331700.0,15.8693,15.9094,15.8559,15.876,331700.0
2008-02-28 12:40:00,23.76,23.85,23.75,23.84,193400.0,15.876,15.9361,15.8693,15.9294,193400.0
2008-02-28 12:50:00,23.83,23.84,23.75,23.75,112700.0,15.9228,15.9294,15.8693,15.8693,112700.0
2008-02-28 13:00:00,23.75,23.86,23.71,23.86,109000.0,15.8693,15.9428,15.8426,15.9428,109000.0
2008-02-28 13:10:00,23.86,23.88,23.78,23.78,115900.0,15.9428,15.9562,15.8894,15.8894,115900.0
2008-02-28 13:20:00,23.79,23.83,23.75,23.75,112400.0,15.896,15.9228,15.8693,15.8693,112400.0
2008-02-28 13:30:00,23.76,23.82,23.76,23.79,106800.0,15.876,15.9161,15.876,15.896,106800.0
2008-02-28 13:40:00,23.79,23.87,23.76,23.86,125200.0,15.896,15.9495,15.876,15.9428,125200.0
2008-02-28 13:50:00,23.85,23.91,23.81,23.89,124600.0,15.9361,15.9762,15.9094,15.9629,124600.0
2008-02-28 14:00:00,23.89,23.9,23.82,23.88,95200.0,15.9629,15.9695,15.9161,15.9562,95200.0
2008-02-28 14:10:00,23.88,24.0,23.88,24.0,196600.0,15.9562,16.0364,15.9562,16.0364,196600.0
2008-02-28 14:20:00,23.99,24.05,23.93,23.99,596500.0,16.0297,16.0698,15.9896,16.0297,596500.0
2008-02-28 14:30:00,23.99,24.03,23.96,23.98,759500.0,16.0297,16.0564,16.0096,16.023,759500.0
2008-02-28 14:40:00,23.98,24.05,23.97,24.02,399700.0,16.023,16.0698,16.0163,16.0497,399700.0
2008-02-28 14:50:00,24.01,24.03,23.99,24.01,375900.0,16.043,16.0564,16.0297,16.043,375900.0
2008-02-28 15:00:00,24.01,24.03,23.9,23.95,194100.0,16.043,16.0564,15.9695,16.0029,194100.0
2008-02-28 15:10:00,23.95,23.98,23.87,23.94,187600.0,16.0029,16.023,15.9495,15.9963,187600.0
2008-02-28 15:20:00,23.93,23.94,23.84,23.87,188000.0,15.9896,15.9963,15.9294,15.9495,188000.0
2008-02-28 15:30:00,23.87,23.91,23.84,23.88,143300.0,15.9495,15.9762,15.9294,15.9562,143300.0
2008-02-28 15:40:00,23.88,23.93,23.84,23.84,278600.0,15.9562,15.9896,15.9294,15.9294,278600.0
2008-02-28 15:50:00,23.84,23.87,23.8,23.84,401100.0,15.9294,15.9495,15.9027,15.9294,401100.0
2008-02-29 09:30:00,23.55,23.63,23.45,23.59,460700.0,15.7357,15.7891,15.6689,15.7624,460700.0
2008-02-29 09:40:00,23.59,23.59,23.37,23.42,272500.0,15.7624,15.7624,15.6154,15.6488,272500.0
2008-02-29 09:50:00,23.42,23.59,23.42,23.56,379300.0,15.6488,15.7624,15.6488,15.7424,379300.0
2008-02-29 10:00:00,23.56,23.56,23.38,23.44,218800.0,15.7424,15.7424,15.6221,15.6622,218800.0
2008-02-29 10:10:00,23.43,23.44,23.3,23.43,221300.0,15.6555,15.6622,15.5686,15.6555,221300.0
2008-02-29 10:20:00,23.43,23.43,23.3,23.33,338800.0,15.6555,15.6555,15.5686,15.5887,338800.0
2008-02-29 10:30:00,23.32,23.36,23.28,23.3,315600.0,15.582,15.6087,15.5553,15.5686,315600.0
2008-02-29 10:40:00,23.3,23.35,23.28,23.31,193000.0,15.5686,15.602,15.5553,15.5753,193000.0
2008-02-29 10:50:00,23.31,23.36,23.27,23.35,185700.0,15.5753,15.6087,15.5486,15.602,185700.0
2008-02-29 11:00:00,23.35,23.37,23.3,23.36,214200.0,15.602,15.6154,15.5686,15.6087,214200.0
2008-02-29 11:10:00,23.36,23.39,23.27,23.36,309200.0,15.6087,15.6288,15.5486,15.6087,309200.0
2008-02-29 11:20:00,23.36,23.44,23.34,23.39,188200.0,15.6087,15.6622,15.5954,15.6288,188200.0
2008-02-29 11:30:00,23.38,23.49,23.37,23.45,142500.0,15.6221,15.6956,15.6154,15.6689,142500.0
2008-02-29 11:40:00,23.46,23.48,23.43,23.44,105400.0,15.6755,15.6889,15.6555,15.6622,105400.0
2008-02-29 11:50:00,23.43,23.45,23.37,23.4,151300.0,15.6555,15.6689,15.6154,15.6354,151300.0
2008-02-29 12:00:00,23.4,23.47,23.37,23.47,199200.0,15.6354,15.6822,15.6154,15.6822,199200.0
2008-02-29 12:10:00,23.47,23.49,23.43,23.43,251800.0,15.6822,15.6956,15.6555,15.6555,251800.0
2008-02-29 12:20:00,23.43,23.57,23.42,23.53,193900.0,15.6555,15.749,15.6488,15.7223,193900.0
2008-02-29 12:30:00,23.53,23.53,23.45,23.47,102500.0,15.7223,15.7223,15.6689,15.6822,102500.0
2008-02-29 12:40:00,23.48,23.52,23.44,23.48,140400.0,15.6889,15.7156,15.6622,15.6889,140400.0
2008-02-29 12:50:00,23.47,23.59,23.47,23.53,223500.0,15.6822,15.7624,15.6822,15.7223,223500.0
2008-02-29 13:00:00,23.52,23.59,23.48,23.56,221100.0,15.7156,15.7624,15.6889,15.7424,221100.0
2008-02-29 13:10:00,23.55,23.57,23.5,23.54,135400.0,15.7357,15.749,15.7023,15.729,135400.0
2008-02-29 13:20:00,23.53,23.55,23.48,23.48,161900.0,15.7223,15.7357,15.6889,15.6889,161900.0
2008-02-29 13:30:00,23.48,23.48,23.37,23.45,274500.0,15.6889,15.6889,15.6154,15.6689,274500.0
2008-02-29 13:40:00,23.44,23.46,23.38,23.46,158500.0,15.6622,15.6755,15.6221,15.6755,158500.0
2008-02-29 13:50:00,23.46,23.46,23.33,23.33,219900.0,15.6755,15.6755,15.5887,15.5887,219900.0
2008-02-29 14:00:00,23.32,23.4,23.31,23.35,178200.0,15.582,15.6354,15.5753,15.602,178200.0
2008-02-29 14:10:00,23.35,23.43,23.28,23.31,202100.0,15.602,15.6555,15.5553,15.5753,202100.0
2008-02-29 14:20:00,23.31,23.36,23.28,23.32,146700.0,15.5753,15.6087,15.5553,15.582,146700.0
2008-02-29 14:30:00,23.32,23.32,23.26,23.28,203600.0,15.582,15.582,15.5419,15.5553,203600.0
2008-02-29 14:40:00,23.28,23.36,23.28,23.32,204200.0,15.5553,15.6087,15.5553,15.582,204200.0
2008-02-29 14:50:00,23.33,23.39,23.32,23.38,250000.0,15.5887,15.6288,15.582,15.6221,250000.0
2008-02-29 15:00:00,23.38,23.41,23.32,23.33,319100.0,15.6221,15.6421,15.582,15.5887,319100.0
2008-02-29 15:10:00,23.33,23.35,23.28,23.32,220600.0,15.5887,15.602,15.5553,15.582,220600.0
2008-02-29 15:20:00,23.31,23.4,23.31,23.37,227000.0,15.5753,15.6354,15.5753,15.6154,227000.0
2008-02-29 15:30:00,23.36,23.38,23.25,23.25,305500.0,15.6087,15.6221,15.5352,15.5352,305500.0
2008-02-29 15:40:00,23.25,23.27,23.19,23.19,526500.0,15.5352,15.5486,15.4951,15.4951,526500.0
2008-02-29 15:50:00,23.19,23.26,23.14,23.24,885700.0,15.4951,15.5419,15.4617,15.5285,885700.0
2008-03-03 09:30:00,23.15,23.35,23.09,23.17,342900.0,15.4684,15.602,15.4283,15.4818,342900.0
2008-03-03 09:40:00,23.16,23.45,23.09,23.32,636900.0,15.4751,15.6689,15.4283,15.582,636900.0
2008-03-03 09:50:00,23.29,23.39,23.21,23.27,271500.0,15.5619,15.6288,15.5085,15.5486,271500.0
2008-03-03 10:00:00,23.26,23.46,23.25,23.39,356100.0,15.5419,15.6755,15.5352,15.6288,356100.0
2008-03-03 10:10:00,23.38,23.43,23.34,23.39,203900.0,15.6221,15.6555,15.5954,15.6288,203900.0
2008-03-03 10:20:00,23.39,23.39,23.33,23.34,163500.0,15.6288,15.6288,15.5887,15.5954,163500.0
2008-03-03 10:30:00,23.33,23.33,23.2,23.22,147200.0,15.5887,15.5887,15.5018,15.5152,147200.0
2008-03-03 10:40:00,23.22,23.3,23.16,23.23,149000.0,15.5152,15.5686,15.4751,15.5219,149000.0
2008-03-03 10:50:00,23.24,23.3,23.14,23.19,210200.0,15.5285,15.5686,15.4617,15.4951,210200.0
2008-03-03 11:00:00,23.18,23.19,23.1,23.14,148500.0,15.4884,15.4951,15.435,15.4617,148500.0
2008-03-03 11:10:00,23.13,23.19,23.05,23.06,195500.0,15.455,15.4951,15.4016,15.4083,195500.0
2008-03-03 11:20:00,23.05,23.19,23.05,23.16,214600.0,15.4016,15.4951,15.4016,15.4751,214600.0
2008-03-03 11:30:00,23.16,23.24,23.15,23.16,136100.0,15.4751,15.5285,15.4684,15.4751,136100.0
2008-03-03 11:40:00,23.16,23.19,23.11,23.18,105200.0,15.4751,15.4951,15.4417,15.4884,105200.0
2008-03-03 11:50:00,23.18,23.26,23.13,23.21,220000.0,15.4884,15.5419,15.455,15.5085,220000.0
2008-03-03 12:00:00,23.22,23.23,23.19,23.23,134100.0,15.5152,15.5219,15.4951,15.5219,134100.0
2008-03-03 12:10:00,23.23,23.28,23.19,23.28,207300.0,15.5219,15.5553,15.4951,15.5553,207300.0
2008-03-03 12:20:00,23.28,23.33,23.21,23.29,163000.0,15.5553,15.5887,15.5085,15.5619,163000.0
2008-03-03 12:30:00,23.3,23.33,23.23,23.26,203300.0,15.5686,15.5887,15.5219,15.5419,203300.0
2008-03-03 12:40:00,23.25,23.28,23.16,23.17,191300.0,15.5352,15.5553,15.4751,15.4818,191300.0
2008-03-03 12:50:00,23.16,23.18,23.1,23.15,307000.0,15.4751,15.4884,15.435,15.4684,307000.0
2008-03-03 13:00:00,23.14,23.18,23.14,23.14,133300.0,15.4617,15.4884,15.4617,15.4617,133300.0
2008-03-03 13:10:00,23.14,23.21,23.13,23.14,176400.0,15.4617,15.5085,15.455,15.4617,176400.0
2008-03-03 13:20:00,23.15,23.17,23.12,23.16,104900.0,15.4684,15.4818,15.4484,15.4751,104900.0
2008-03-03 13:30:00,23.15,23.17,23.1,23.13,165600.0,15.4684,15.4818,15.435,15.455,165600.0
2008-03-03 13:40:00,23.13,23.18,23.07,23.13,271700.0,15.455,15.4884,15.4149,15.455,271700.0
2008-03-03 13:50:00,23.13,23.14,23.05,23.05,267500.0,15.455,15.4617,15.4016,15.4016,267500.0
2008-03-03 14:00:00,23.05,23.06,22.97,23.01,285000.0,15.4016,15.4083,15.3481,15.3749,285000.0
2008-03-03 14:10:00,23.02,23.07,22.96,22.98,239400.0,15.3815,15.4149,15.3414,15.3548,239400.0
2008-03-03 14:20:00,22.99,23.07,22.98,23.04,158300.0,15.3615,15.4149,15.3548,15.3949,158300.0
2008-03-03 14:30:00,23.04,23.08,22.96,22.97,283100.0,15.3949,15.4216,15.3414,15.3481,283100.0
2008-03-03 14:40:00,22.97,23.01,22.95,22.96,333100.0,15.3481,15.3749,15.3348,15.3414,333100.0
2008-03-03 14:50:00,22.96,23.0,22.92,22.97,319000.0,15.3414,15.3682,15.3147,15.3481,319000.0
2008-03-03 15:00:00,22.97,23.06,22.97,23.0,408100.0,15.3481,15.4083,15.3481,15.3682,408100.0
2008-03-03 15:10:00,23.0,23.05,22.98,23.03,370900.0,15.3682,15.4016,15.3548,15.3882,370900.0
2008-03-03 15:20:00,23.04,23.1,22.95,22.99,432500.0,15.3949,15.435,15.3348,15.3615,432500.0
2008-03-03 15:30:00,23.0,23.05,22.98,22.99,636500.0,15.3682,15.4016,15.3548,15.3615,636500.0
2008-03-03 15:40:00,22.99,23.05,22.98,23.04,772100.0,15.3615,15.4016,15.3548,15.3949,772100.0
2008-03-03 15:50:00,23.04,23.21,23.03,23.18,877600.0,15.3949,15.5085,15.3882,15.4884,877600.0
2008-03-04 09:30:00,22.94,23.05,22.89,22.9,382000.0,15.3281,15.4016,15.2947,15.3014,382000.0
2008-03-04 09:40:00,22.9,22.97,22.85,22.9,368400.0,15.3014,15.3481,15.2679,15.3014,368400.0
2008-03-04 09:50:00,22.89,23.05,22.88,23.05,321600.0,15.2947,15.4016,15.288,15.4016,321600.0
2008-03-04 10:00:00,23.06,23.06,22.94,22.99,218900.0,15.4083,15.4083,15.3281,15.3615,218900.0
2008-03-04 10:10:00,23.0,23.05,22.99,23.03,261400.0,15.3682,15.4016,15.3615,15.3882,261400.0
2008-03-04 10:20:00,23.04,23.1,22.93,22.94,229400.0,15.3949,15.435,15.3214,15.3281,229400.0
2008-03-04 10:30:00,22.94,22.95,22.88,22.89,198200.0,15.3281,15.3348,15.288,15.2947,198200.0
2008-03-04 10:40:00,22.89,22.89,22.82,22.82,327100.0,15.2947,15.2947,15.2479,15.2479,327100.0
2008-03-04 10:50:00,22.82,22.85,22.8,22.81,261300.0,15.2479,15.2679,15.2345,15.2412,261300.0
2008-03-04 11:00:00,22.81,22.87,22.75,22.8,310500.0,15.2412,15.2813,15.2011,15.2345,310500.0
2008-03-04 11:10:00,22.8,22.88,22.76,22.88,171200.0,15.2345,15.288,15.2078,15.288,171200.0
2008-03-04 11:20:00,22.88,22.95,22.84,22.93,410100.0,15.288,15.3348,15.2613,15.3214,410100.0
2008-03-04 11:30:00,22.93,22.94,22.81,22.87,220400.0,15.3214,15.3281,15.2412,15.2813,220400.0
2008-03-04 11:40:00,22.86,22.9,22.81,22.89,140100.0,15.2746,15.3014,15.2412,15.2947,140100.0
2008-03-04 11:50:00,22.89,22.93,22.81,22.81,215800.0,15.2947,15.3214,15.2412,15.2412,215800.0
2008-03-04 12:00:00,22.81,22.9,22.8,22.84,254800.0,15.2412,15.3014,15.2345,15.2613,254800.0
2008-03-04 12:10:00,22.85,22.91,22.82,22.85,241600.0,15.2679,15.308,15.2479,15.2679,241600.0
2008-03-04 12:20:00,22.85,22.89,22.83,22.89,162800.0,15.2679,15.2947,15.2546,15.2947,162800.0
2008-03-04 12:30:00,22.89,22.94,22.88,22.92,236600.0,15.2947,15.3281,15.288,15.3147,236600.0
2008-03-04 12:40:00,22.92,22.95,22.89,22.89,184200.0,15.3147,15.3348,15.2947,15.2947,184200.0
2008-03-04 12:50:00,22.89,22.9,22.79,22.84,216100.0,15.2947,15.3014,15.2279,15.2613,216100.0
2008-03-04 13:00:00,22.84,22.86,22.75,22.77,318000.0,15.2613,15.2746,15.2011,15.2145,318000.0
2008-03-04 13:10:00,22.76,22.83,22.76,22.78,160900.0,15.2078,15.2546,15.2078,15.2212,160900.0
2008-03-04 13:20:00,22.78,22.85,22.76,22.8,194400.0,15.2212,15.2679,15.2078,15.2345,194400.0
2008-03-04 13:30:00,22.81,22.82,22.66,22.7,291000.0,15.2412,15.2479,15.141,15.1677,291000.0
2008-03-04 13:40:00,22.7,22.81,22.7,22.75,248400.0,15.1677,15.2412,15.1677,15.2011,248400.0
2008-03-04 13:50:00,22.75,22.82,22.7,22.73,291900.0,15.2011,15.2479,15.1677,15.1878,291900.0
2008-03-04 14:00:00,22.73,22.74,22.66,22.68,191000.0,15.1878,15.1944,15.141,15.1544,191000.0
2008-03-04 14:10:00,22.67,22.72,22.66,22.69,381000.0,15.1477,15.1811,15.141,15.161,381000.0
2008-03-04 14:20:00,22.69,22.78,22.68,22.71,316000.0,15.161,15.2212,15.1544,15.1744,316000.0
2008-03-04 14:30:00,22.72,22.76,22.65,22.66,251900.0,15.1811,15.2078,15.1343,15.141,251900.0
2008-03-04 14:40:00,22.67,22.84,22.65,22.84,388600.0,15.1477,15.2613,15.1343,15.2613,388600.0
2008-03-04 14:50:00,22.84,22.85,22.69,22.78,446100.0,15.2613,15.2679,15.161,15.2212,446100.0
2008-03-04 15:00:00,22.78,23.0,22.74,22.95,467100.0,15.2212,15.3682,15.1944,15.3348,467100.0
2008-03-04 15:10:00,22.96,23.09,22.85,23.08,461000.0,15.3414,15.4283,15.2679,15.4216,461000.0
2008-03-04 15:20:00,23.08,23.08,22.89,22.93,402300.0,15.4216,15.4216,15.2947,15.3214,402300.0
2008-03-04 15:30:00,22.93,23.12,22.92,23.07,410100.0,15.3214,15.4484,15.3147,15.4149,410100.0
2008-03-04 15:40:00,23.07,23.19,23.03,23.08,725500.0,15.4149,15.4951,15.3882,15.4216,725500.0
2008-03-04 15:50:00,23.08,23.1,23.0,23.08,629300.0,15.4216,15.435,15.3682,15.4216,629300.0
2008-03-05 09:30:00,23.26,23.38,23.2,23.36,296300.0,15.5419,15.6221,15.5018,15.6087,296300.0
2008-03-05 09:40:00,23.37,23.49,23.29,23.49,304100.0,15.6154,15.6956,15.5619,15.6956,304100.0
2008-03-05 09:50:00,23.48,23.5,23.44,23.49,284600.0,15.6889,15.7023,15.6622,15.6956,284600.0
2008-03-05 10:00:00,23.49,23.7,23.49,23.66,705900.0,15.6956,15.8359,15.6956,15.8092,705900.0
2008-03-05 10:10:00,23.66,23.72,23.59,23.67,409200.0,15.8092,15.8493,15.7624,15.8159,409200.0
2008-03-05 10:20:00,23.66,23.71,23.66,23.68,214900.0,15.8092,15.8426,15.8092,15.8225,214900.0
2008-03-05 10:30:00,23.67,23.7,23.58,23.66,504800.0,15.8159,15.8359,15.7557,15.8092,504800.0
2008-03-05 10:40:00,23.66,23.71,23.63,23.66,307400.0,15.8092,15.8426,15.7891,15.8092,307400.0
2008-03-05 10:50:00,23.66,23.68,23.63,23.64,185600.0,15.8092,15.8225,15.7891,15.7958,185600.0
2008-03-05 11:00:00,23.63,23.64,23.55,23.62,310000.0,15.7891,15.7958,15.7357,15.7824,310000.0
2008-03-05 11:10:00,23.62,23.64,23.54,23.55,272900.0,15.7824,15.7958,15.729,15.7357,272900.0
2008-03-05 11:20:00,23.56,23.62,23.51,23.61,234200.0,15.7424,15.7824,15.7089,15.7758,234200.0
2008-03-05 11:30:00,23.6,23.68,23.58,23.68,157900.0,15.7691,15.8225,15.7557,15.8225,157900.0
2008-03-05 11:40:00,23.67,23.7,23.62,23.62,177900.0,15.8159,15.8359,15.7824,15.7824,177900.0
2008-03-05 11:50:00,23.62,23.7,23.61,23.69,116900.0,15.7824,15.8359,15.7758,15.8292,116900.0
2008-03-05 12:00:00,23.69,23.86,23.66,23.7,619300.0,15.8292,15.9428,15.8092,15.8359,619300.0
2008-03-05 12:10:00,23.7,23.8,23.66,23.74,336400.0,15.8359,15.9027,15.8092,15.8626,336400.0
2008-03-05 12:20:00,23.74,23.77,23.63,23.66,196100.0,15.8626,15.8827,15.7891,15.8092,196100.0
2008-03-05 12:30:00,23.66,23.7,23.58,23.62,398900.0,15.8092,15.8359,15.7557,15.7824,398900.0
2008-03-05 12:40:00,23.62,23.71,23.6,23.62,173800.0,15.7824,15.8426,15.7691,15.7824,173800.0
2008-03-05 12:50:00,23.62,23.71,23.59,23.68,149300.0,15.7824,15.8426,15.7624,15.8225,149300.0
2008-03-05 13:00:00,23.69,23.74,23.66,23.72,183700.0,15.8292,15.8626,15.8092,15.8493,183700.0
2008-03-05 13:10:00,23.72,23.72,23.5,23.52,335200.0,15.8493,15.8493,15.7023,15.7156,335200.0
2008-03-05 13:20:00,23.52,23.58,23.47,23.52,340300.0,15.7156,15.7557,15.6822,15.7156,340300.0
2008-03-05 13:30:00,23.52,23.52,23.34,23.41,467700.0,15.7156,15.7156,15.5954,15.6421,467700.0
2008-03-05 13:40:00,23.41,23.44,23.34,23.34,651900.0,15.6421,15.6622,15.5954,15.5954,651900.0
2008-03-05 13:50:00,23.34,23.37,23.26,23.31,493800.0,15.5954,15.6154,15.5419,15.5753,493800.0
2008-03-05 14:00:00,23.32,23.37,23.21,23.36,502500.0,15.582,15.6154,15.5085,15.6087,502500.0
2008-03-05 14:10:00,23.36,23.38,23.32,23.36,370300.0,15.6087,15.6221,15.582,15.6087,370300.0
2008-03-05 14:20:00,23.37,23.43,23.32,23.35,273100.0,15.6154,15.6555,15.582,15.602,273100.0
2008-03-05 14:30:00,23.35,23.4,23.32,23.36,188600.0,15.602,15.6354,15.582,15.6087,188600.0
2008-03-05 14:40:00,23.36,23.52,23.35,23.5,331900.0,15.6087,15.7156,15.602,15.7023,331900.0
2008-03-05 14:50:00,23.51,23.54,23.43,23.46,183200.0,15.7089,15.729,15.6555,15.6755,183200.0
2008-03-05 15:00:00,23.46,23.48,23.4,23.42,155400.0,15.6755,15.6889,15.6354,15.6488,155400.0
2008-03-05 15:10:00,23.43,23.46,23.31,23.39,237600.0,15.6555,15.6755,15.5753,15.6288,237600.0
2008-03-05 15:20:00,23.39,23.48,23.35,23.41,316800.0,15.6288,15.6889,15.602,15.6421,316800.0
2008-03-05 15:30:00,23.4,23.48,23.38,23.4,220900.0,15.6354,15.6889,15.6221,15.6354,220900.0
2008-03-05 15:40:00,23.4,23.45,23.35,23.35,351600.0,15.6354,15.6689,15.602,15.602,351600.0
2008-03-05 15:50:00,23.36,23.5,23.36,23.5,581200.0,15.6087,15.7023,15.6087,15.7023,581200.0
2008-03-06 09:30:00,23.49,23.57,23.33,23.47,296200.0,15.6956,15.749,15.5887,15.6822,296200.0
2008-03-06 09:40:00,23.47,23.6,23.43,23.56,231900.0,15.6822,15.7691,15.6555,15.7424,231900.0
2008-03-06 09:50:00,23.55,23.59,23.42,23.45,275100.0,15.7357,15.7624,15.6488,15.6689,275100.0
2008-03-06 10:00:00,23.48,23.48,23.31,23.34,290100.0,15.6889,15.6889,15.5753,15.5954,290100.0
2008-03-06 10:10:00,23.34,23.36,23.25,23.25,184200.0,15.5954,15.6087,15.5352,15.5352,184200.0
2008-03-06 10:20:00,23.25,23.48,23.25,23.43,253800.0,15.5352,15.6889,15.5352,15.6555,253800.0
2008-03-06 10:30:00,23.43,23.55,23.43,23.46,226500.0,15.6555,15.7357,15.6555,15.6755,226500.0
2008-03-06 10:40:00,23.47,23.53,23.41,23.52,242700.0,15.6822,15.7223,15.6421,15.7156,242700.0
2008-03-06 10:50:00,23.52,23.57,23.46,23.52,236100.0,15.7156,15.749,15.6755,15.7156,236100.0
2008-03-06 11:00:00,23.51,23.55,23.41,23.46,185000.0,15.7089,15.7357,15.6421,15.6755,185000.0
2008-03-06 11:10:00,23.46,23.48,23.35,23.39,123200.0,15.6755,15.6889,15.602,15.6288,123200.0
2008-03-06 11:20:00,23.39,23.42,23.24,23.24,351800.0,15.6288,15.6488,15.5285,15.5285,351800.0
2008-03-06 11:30:00,23.24,23.44,23.24,23.4,228000.0,15.5285,15.6622,15.5285,15.6354,228000.0
2008-03-06 11:40:00,23.4,23.41,23.3,23.31,150300.0,15.6354,15.6421,15.5686,15.5753,150300.0
2008-03-06 11:50:00,23.31,23.4,23.25,23.4,213200.0,15.5753,15.6354,15.5352,15.6354,213200.0
2008-03-06 12:00:00,23.4,23.4,23.29,23.3,135000.0,15.6354,15.6354,15.5619,15.5686,135000.0
2008-03-06 12:10:00,23.3,23.35,23.28,23.34,219600.0,15.5686,15.602,15.5553,15.5954,219600.0
2008-03-06 12:20:00,23.34,23.4,23.33,23.36,171600.0,15.5954,15.6354,15.5887,15.6087,171600.0
2008-03-06 12:30:00,23.36,23.39,23.32,23.37,127100.0,15.6087,15.6288,15.582,15.6154,127100.0
2008-03-06 12:40:00,23.37,23.48,23.37,23.41,180100.0,15.6154,15.6889,15.6154,15.6421,180100.0
2008-03-06 12:50:00,23.4,23.45,23.37,23.41,161900.0,15.6354,15.6689,15.6154,15.6421,161900.0
2008-03-06 13:00:00,23.41,23.46,23.33,23.35,423400.0,15.6421,15.6755,15.5887,15.602,423400.0
2008-03-06 13:10:00,23.36,23.37,23.32,23.35,156600.0,15.6087,15.6154,15.582,15.602,156600.0
2008-03-06 13:20:00,23.35,23.35,23.28,23.28,166500.0,15.602,15.602,15.5553,15.5553,166500.0
2008-03-06 13:30:00,23.28,23.31,23.24,23.3,264900.0,15.5553,15.5753,15.5285,15.5686,264900.0
2008-03-06 13:40:00,23.3,23.35,23.27,23.35,166400.0,15.5686,15.602,15.5486,15.602,166400.0
2008-03-06 13:50:00,23.35,23.35,23.29,23.3,187700.0,15.602,15.602,15.5619,15.5686,187700.0
2008-03-06 14:00:00,23.3,23.4,23.3,23.37,219200.0,15.5686,15.6354,15.5686,15.6154,219200.0
2008-03-06 14:10:00,23.37,23.4,23.34,23.37,154900.0,15.6154,15.6354,15.5954,15.6154,154900.0
2008-03-06 14:20:00,23.36,23.37,23.31,23.36,250500.0,15.6087,15.6154,15.5753,15.6087,250500.0
2008-03-06 14:30:00,23.37,23.43,23.34,23.38,292900.0,15.6154,15.6555,15.5954,15.6221,292900.0
2008-03-06 14:40:00,23.38,23.4,23.34,23.38,255200.0,15.6221,15.6354,15.5954,15.6221,255200.0
2008-03-06 14:50:00,23.38,23.39,23.34,23.36,272100.0,15.6221,15.6288,15.5954,15.6087,272100.0
2008-03-06 15:00:00,23.36,23.36,23.24,23.27,455600.0,15.6087,15.6087,15.5285,15.5486,455600.0
2008-03-06 15:10:00,23.27,23.37,23.25,23.35,371400.0,15.5486,15.6154,15.5352,15.602,371400.0
2008-03-06 15:20:00,23.35,23.42,23.32,23.4,323500.0,15.602,15.6488,15.582,15.6354,323500.0
2008-03-06 15:30:00,23.39,23.39,23.2,23.21,679200.0,15.6288,15.6288,15.5018,15.5085,679200.0
2008-03-06 15:40:00,23.21,23.25,23.15,23.17,767200.0,15.5085,15.5352,15.4684,15.4818,767200.0
2008-03-06 15:50:00,23.16,23.18,23.09,23.15,959100.0,15.4751,15.4884,15.4283,15.4684,959100.0
2008-03-07 09:30:00,22.93,22.97,22.8,22.9,355500.0,15.3214,15.3481,15.2345,15.3014,355500.0
2008-03-07 09:40:00,22.9,23.08,22.85,23.04,355800.0,15.3014,15.4216,15.2679,15.3949,355800.0
2008-03-07 09:50:00,23.04,23.06,22.95,22.98,437300.0,15.3949,15.4083,15.3348,15.3548,437300.0
2008-03-07 10:00:00,22.98,23.05,22.91,22.93,314600.0,15.3548,15.4016,15.308,15.3214,314600.0
2008-03-07 10:10:00,22.93,23.01,22.9,22.98,323100.0,15.3214,15.3749,15.3014,15.3548,323100.0
2008-03-07 10:20:00,22.98,23.07,22.95,23.02,379100.0,15.3548,15.4149,15.3348,15.3815,379100.0
2008-03-07 10:30:00,23.02,23.15,22.99,23.15,339600.0,15.3815,15.4684,15.3615,15.4684,339600.0
2008-03-07 10:40:00,23.15,23.17,22.99,23.08,576500.0,15.4684,15.4818,15.3615,15.4216,576500.0
2008-03-07 10:50:00,23.07,23.09,22.94,22.96,450400.0,15.4149,15.4283,15.3281,15.3414,450400.0
2008-03-07 11:00:00,22.95,22.95,22.9,22.9,344700.0,15.3348,15.3348,15.3014,15.3014,344700.0
2008-03-07 11:10:00,22.9,22.97,22.84,22.93,469000.0,15.3014,15.3481,15.2613,15.3214,469000.0
2008-03-07 11:20:00,22.92,22.99,22.89,22.89,232900.0,15.3147,15.3615,15.2947,15.2947,232900.0
2008-03-07 11:30:00,22.89,23.0,22.89,22.99,204800.0,15.2947,15.3682,15.2947,15.3615,204800.0
2008-03-07 11:40:00,23.0,23.02,22.89,22.91,401300.0,15.3682,15.3815,15.2947,15.308,401300.0
2008-03-07 11:50:00,22.91,22.97,22.89,22.92,463200.0,15.308,15.3481,15.2947,15.3147,463200.0
2008-03-07 12:00:00,22.91,22.93,22.88,22.9,246500.0,15.308,15.3214,15.288,15.3014,246500.0
2008-03-07 12:10:00,22.91,22.95,22.88,22.93,205200.0,15.308,15.3348,15.288,15.3214,205200.0
2008-03-07 12:20:00,22.93,22.95,22.9,22.91,253900.0,15.3214,15.3348,15.3014,15.308,253900.0
2008-03-07 12:30:00,22.92,22.92,22.89,22.9,237200.0,15.3147,15.3147,15.2947,15.3014,237200.0
2008-03-07 12:40:00,22.9,22.94,22.89,22.93,154100.0,15.3014,15.3281,15.2947,15.3214,154100.0
2008-03-07 12:50:00,22.93,22.97,22.92,22.94,147700.0,15.3214,15.3481,15.3147,15.3281,147700.0
2008-03-07 13:00:00,22.93,22.93,22.85,22.88,159600.0,15.3214,15.3214,15.2679,15.288,159600.0
2008-03-07 13:10:00,22.88,22.92,22.84,22.85,249500.0,15.288,15.3147,15.2613,15.2679,249500.0
2008-03-07 13:20:00,22.85,22.88,22.81,22.88,190300.0,15.2679,15.288,15.2412,15.288,190300.0
2008-03-07 13:30:00,22.87,22.87,22.8,22.83,209100.0,15.2813,15.2813,15.2345,15.2546,209100.0
2008-03-07 13:40:00,22.83,22.87,22.79,22.85,296300.0,15.2546,15.2813,15.2279,15.2679,296300.0
2008-03-07 13:50:00,22.85,22.86,22.78,22.81,350100.0,15.2679,15.2746,15.2212,15.2412,350100.0
2008-03-07 14:00:00,22.8,22.81,22.74,22.8,296100.0,15.2345,15.2412,15.1944,15.2345,296100.0
2008-03-07 14:10:00,22.8,22.83,22.74,22.76,289600.0,15.2345,15.2546,15.1944,15.2078,289600.0
2008-03-07 14:20:00,22.76,22.76,22.66,22.7,529500.0,15.2078,15.2078,15.141,15.1677,529500.0
2008-03-07 14:30:00,22.7,22.72,22.64,22.65,270700.0,15.1677,15.1811,15.1276,15.1343,270700.0
2008-03-07 14:40:00,22.65,22.74,22.63,22.73,214000.0,15.1343,15.1944,15.1209,15.1878,214000.0
2008-03-07 14:50:00,22.74,22.85,22.68,22.85,374700.0,15.1944,15.2679,15.1544,15.2679,374700.0
2008-03-07 15:00:00,22.85,22.9,22.78,22.89,517900.0,15.2679,15.3014,15.2212,15.2947,517900.0
2008-03-07 15:10:00,22.89,23.02,22.82,22.99,662600.0,15.2947,15.3815,15.2479,15.3615,662600.0
2008-03-07 15:20:00,22.99,23.07,22.85,22.89,687500.0,15.3615,15.4149,15.2679,15.2947,687500.0
2008-03-07 15:30:00,22.89,22.97,22.83,22.92,887200.0,15.2947,15.3481,15.2546,15.3147,887200.0
2008-03-07 15:40:00,22.92,22.96,22.76,22.79,892200.0,15.3147,15.3414,15.2078,15.2279,892200.0
2008-03-07 15:50:00,22.79,22.82,22.73,22.8,1001900.0,15.2279,15.2479,15.1878,15.2345,1001900.0
2008-03-10 09:30:00,22.8,23.18,22.8,23.17,463100.0,15.2345,15.4884,15.2345,15.4818,463100.0
2008-03-10 09:40:00,23.18,23.25,23.04,23.2,325000.0,15.4884,15.5352,15.3949,15.5018,325000.0
2008-03-10 09:50:00,23.2,23.25,23.1,23.24,275200.0,15.5018,15.5352,15.435,15.5285,275200.0
2008-03-10 10:00:00,23.23,23.52,23.21,23.47,741600.0,15.5219,15.7156,15.5085,15.6822,741600.0
2008-03-10 10:10:00,23.47,23.52,23.37,23.38,901000.0,15.6822,15.7156,15.6154,15.6221,901000.0
2008-03-10 10:20:00,23.38,23.49,23.34,23.47,505200.0,15.6221,15.6956,15.5954,15.6822,505200.0
2008-03-10 10:30:00,23.47,23.59,23.47,23.55,690200.0,15.6822,15.7624,15.6822,15.7357,690200.0
2008-03-10 10:40:00,23.54,23.55,23.44,23.48,485800.0,15.729,15.7357,15.6622,15.6889,485800.0
2008-03-10 10:50:00,23.48,23.59,23.44,23.52,453800.0,15.6889,15.7624,15.6622,15.7156,453800.0
2008-03-10 11:00:00,23.52,23.59,23.37,23.39,528400.0,15.7156,15.7624,15.6154,15.6288,528400.0
2008-03-10 11:10:00,23.38,23.43,23.34,23.38,541300.0,15.6221,15.6555,15.5954,15.6221,541300.0
2008-03-10 11:20:00,23.37,23.38,23.15,23.17,674900.0,15.6154,15.6221,15.4684,15.4818,674900.0
2008-03-10 11:30:00,23.17,23.3,23.04,23.23,897400.0,15.4818,15.5686,15.3949,15.5219,897400.0
2008-03-10 11:40:00,23.24,23.28,23.11,23.17,329200.0,15.5285,15.5553,15.4417,15.4818,329200.0
2008-03-10 11:50:00,23.17,23.21,23.03,23.12,512100.0,15.4818,15.5085,15.3882,15.4484,512100.0
2008-03-10 12:00:00,23.11,23.15,23.0,23.14,442300.0,15.4417,15.4684,15.3682,15.4617,442300.0
2008-03-10 12:10:00,23.14,23.19,23.07,23.19,536400.0,15.4617,15.4951,15.4149,15.4951,536400.0
2008-03-10 12:20:00,23.18,23.24,23.05,23.09,275000.0,15.4884,15.5285,15.4016,15.4283,275000.0
2008-03-10 12:30:00,23.09,23.2,23.06,23.18,150200.0,15.4283,15.5018,15.4083,15.4884,150200.0
2008-03-10 12:40:00,23.18,23.2,23.16,23.19,206000.0,15.4884,15.5018,15.4751,15.4951,206000.0
2008-03-10 12:50:00,23.18,23.29,23.17,23.25,394300.0,15.4884,15.5619,15.4818,15.5352,394300.0
2008-03-10 13:00:00,23.25,23.28,23.18,23.27,182900.0,15.5352,15.5553,15.4884,15.5486,182900.0
2008-03-10 13:10:00,23.27,23.28,23.19,23.19,148200.0,15.5486,15.5553,15.4951,15.4951,148200.0
2008-03-10 13:20:00,23.19,23.19,23.11,23.16,142100.0,15.4951,15.4951,15.4417,15.4751,142100.0
2008-03-10 13:30:00,23.16,23.22,23.12,23.13,159100.0,15.4751,15.5152,15.4484,15.455,159100.0
2008-03-10 13:40:00,23.13,23.19,23.12,23.12,143500.0,15.455,15.4951,15.4484,15.4484,143500.0
2008-03-10 13:50:00,23.13,23.19,23.08,23.09,188400.0,15.455,15.4951,15.4216,15.4283,188400.0
2008-03-10 14:00:00,23.09,23.14,23.03,23.03,208800.0,15.4283,15.4617,15.3882,15.3882,208800.0
2008-03-10 14:10:00,23.03,23.18,23.02,23.14,400000.0,15.3882,15.4884,15.3815,15.4617,400000.0
2008-03-10 14:20:00,23.14,23.16,23.01,23.12,297600.0,15.4617,15.4751,15.3749,15.4484,297600.0
2008-03-10 14:30:00,23.11,23.19,23.04,23.14,288300.0,15.4417,15.4951,15.3949,15.4617,288300.0
2008-03-10 14:40:00,23.14,23.16,23.05,23.06,182100.0,15.4617,15.4751,15.4016,15.4083,182100.0
2008-03-10 14:50:00,23.07,23.14,23.05,23.06,231600.0,15.4149,15.4617,15.4016,15.4083,231600.0
2008-03-10 15:00:00,23.06,23.11,23.01,23.06,407500.0,15.4083,15.4417,15.3749,15.4083,407500.0
2008-03-10 15:10:00,23.06,23.15,22.97,23.01,316500.0,15.4083,15.4684,15.3481,15.3749,316500.0
2008-03-10 15:20:00,23.02,23.14,22.98,23.14,366200.0,15.3815,15.4617,15.3548,15.4617,366200.0
2008-03-10 15:30:00,23.15,23.16,23.06,23.06,295500.0,15.4684,15.4751,15.4083,15.4083,295500.0
2008-03-10 15:40:00,23.06,23.06,22.96,22.98,638200.0,15.4083,15.4083,15.3414,15.3548,638200.0
2008-03-10 15:50:00,22.97,23.02,22.91,23.0,702700.0,15.3481,15.3815,15.308,15.3682,702700.0
2008-03-11 09:30:00,23.47,23.7,23.47,23.55,863600.0,15.6822,15.8359,15.6822,15.7357,863600.0
2008-03-11 09:40:00,23.56,23.59,23.4,23.49,438600.0,15.7424,15.7624,15.6354,15.6956,438600.0
2008-03-11 09:50:00,23.49,23.54,23.35,23.36,302400.0,15.6956,15.729,15.602,15.6087,302400.0
2008-03-11 10:00:00,23.36,23.38,23.27,23.33,276200.0,15.6087,15.6221,15.5486,15.5887,276200.0
2008-03-11 10:10:00,23.33,23.42,23.31,23.39,348200.0,15.5887,15.6488,15.5753,15.6288,348200.0
2008-03-11 10:20:00,23.39,23.45,23.38,23.43,234400.0,15.6288,15.6689,15.6221,15.6555,234400.0
2008-03-11 10:30:00,23.42,23.44,23.3,23.35,292100.0,15.6488,15.6622,15.5686,15.602,292100.0
2008-03-11 10:40:00,23.34,23.39,23.28,23.32,296400.0,15.5954,15.6288,15.5553,15.582,296400.0
2008-03-11 10:50:00,23.32,23.38,23.28,23.34,223400.0,15.582,15.6221,15.5553,15.5954,223400.0
2008-03-11 11:00:00,23.35,23.36,23.27,23.27,181000.0,15.602,15.6087,15.5486,15.5486,181000.0
2008-03-11 11:10:00,23.28,23.29,23.21,23.28,234400.0,15.5553,15.5619,15.5085,15.5553,234400.0
2008-03-11 11:20:00,23.28,23.37,23.26,23.36,209900.0,15.5553,15.6154,15.5419,15.6087,209900.0
2008-03-11 11:30:00,23.36,23.4,23.32,23.32,182500.0,15.6087,15.6354,15.582,15.582,182500.0
2008-03-11 11:40:00,23.33,23.34,23.2,23.22,264800.0,15.5887,15.5954,15.5018,15.5152,264800.0
2008-03-11 11:50:00,23.22,23.23,23.12,23.19,269800.0,15.5152,15.5219,15.4484,15.4951,269800.0
2008-03-11 12:00:00,23.2,23.25,23.18,23.24,183200.0,15.5018,15.5352,15.4884,15.5285,183200.0
2008-03-11 12:10:00,23.24,23.31,23.22,23.22,156800.0,15.5285,15.5753,15.5152,15.5152,156800.0
2008-03-11 12:20:00,23.22,23.27,23.14,23.19,203300.0,15.5152,15.5486,15.4617,15.4951,203300.0
2008-03-11 12:30:00,23.19,23.2,23.15,23.15,176900.0,15.4951,15.5018,15.4684,15.4684,176900.0
2008-03-11 12:40:00,23.16,23.18,22.98,23.03,304900.0,15.4751,15.4884,15.3548,15.3882,304900.0
2008-03-11 12:50:00,23.02,23.1,22.96,23.09,454400.0,15.3815,15.435,15.3414,15.4283,454400.0
2008-03-11 13:00:00,23.08,23.14,23.06,23.07,267600.0,15.4216,15.4617,15.4083,15.4149,267600.0
2008-03-11 13:10:00,23.07,23.17,23.07,23.16,209400.0,15.4149,15.4818,15.4149,15.4751,209400.0
2008-03-11 13:20:00,23.16,23.33,23.14,23.33,255800.0,15.4751,15.5887,15.4617,15.5887,255800.0
2008-03-11 13:30:00,23.32,23.33,23.24,23.27,206400.0,15.582,15.5887,15.5285,15.5486,206400.0
2008-03-11 13:40:00,23.27,23.28,23.2,23.22,152000.0,15.5486,15.5553,15.5018,15.5152,152000.0
2008-03-11 13:50:00,23.21,23.35,23.21,23.33,214500.0,15.5085,15.602,15.5085,15.5887,214500.0
2008-03-11 14:00:00,23.33,23.4,23.3,23.36,269200.0,15.5887,15.6354,15.5686,15.6087,269200.0
2008-03-11 14:10:00,23.36,23.43,23.32,23.41,325000.0,15.6087,15.6555,15.582,15.6421,325000.0
2008-03-11 14:20:00,23.41,23.42,23.31,23.41,310000.0,15.6421,15.6488,15.5753,15.6421,310000.0
2008-03-11 14:30:00,23.4,23.47,23.38,23.47,191700.0,15.6354,15.6822,15.6221,15.6822,191700.0
2008-03-11 14:40:00,23.47,23.63,23.44,23.63,894700.0,15.6822,15.7891,15.6622,15.7891,894700.0
2008-03-11 14:50:00,23.63,23.75,23.6,23.73,748000.0,15.7891,15.8693,15.7691,15.8559,748000.0
2008-03-11 15:00:00,23.72,23.8,23.22,23.75,939800.0,15.8493,15.9027,15.5152,15.8693,939800.0
2008-03-11 15:10:00,23.75,23.9,23.69,23.9,564200.0,15.8693,15.9695,15.8292,15.9695,564200.0
2008-03-11 15:20:00,23.9,23.91,23.84,23.87,515000.0,15.9695,15.9762,15.9294,15.9495,515000.0
2008-03-11 15:30:00,23.86,23.87,23.8,23.85,481000.0,15.9428,15.9495,15.9027,15.9361,481000.0
2008-03-11 15:40:00,23.86,23.87,23.78,23.82,503200.0,15.9428,15.9495,15.8894,15.9161,503200.0
2008-03-11 15:50:00,23.82,23.92,23.81,23.91,838300.0,15.9161,15.9829,15.9094,15.9762,838300.0
2008-03-12 09:30:00,23.82,24.05,23.82,23.97,774900.0,15.9161,16.0698,15.9161,16.0163,774900.0
2008-03-12 09:40:00,23.98,24.02,23.89,23.96,300800.0,16.023,16.0497,15.9629,16.0096,300800.0
2008-03-12 09:50:00,23.96,23.97,23.89,23.93,165000.0,16.0096,16.0163,15.9629,15.9896,165000.0
2008-03-12 10:00:00,23.93,23.97,23.87,23.91,217800.0,15.9896,16.0163,15.9495,15.9762,217800.0
2008-03-12 10:10:00,23.91,23.99,23.86,23.99,261600.0,15.9762,16.0297,15.9428,16.0297,261600.0
2008-03-12 10:20:00,23.99,24.0,23.94,23.99,219600.0,16.0297,16.0364,15.9963,16.0297,219600.0
2008-03-12 10:30:00,23.98,24.01,23.93,23.99,325600.0,16.023,16.043,15.9896,16.0297,325600.0
2008-03-12 10:40:00,23.99,24.05,23.95,24.01,323200.0,16.0297,16.0698,16.0029,16.043,323200.0
2008-03-12 10:50:00,24.02,24.06,23.87,23.88,307300.0,16.0497,16.0764,15.9495,15.9562,307300.0
2008-03-12 11:00:00,23.87,23.98,23.87,23.95,201500.0,15.9495,16.023,15.9495,16.0029,201500.0
2008-03-12 11:10:00,23.95,24.03,23.9,24.0,277300.0,16.0029,16.0564,15.9695,16.0364,277300.0
2008-03-12 11:20:00,24.01,24.01,23.96,23.98,228700.0,16.043,16.043,16.0096,16.023,228700.0
2008-03-12 11:30:00,23.97,24.01,23.92,23.99,337400.0,16.0163,16.043,15.9829,16.0297,337400.0
2008-03-12 11:40:00,23.98,24.0,23.95,23.96,170100.0,16.023,16.0364,16.0029,16.0096,170100.0
2008-03-12 11:50:00,23.96,24.01,23.95,23.95,333400.0,16.0096,16.043,16.0029,16.0029,333400.0
2008-03-12 12:00:00,23.96,23.97,23.88,23.94,198900.0,16.0096,16.0163,15.9562,15.9963,198900.0
2008-03-12 12:10:00,23.93,23.98,23.88,23.88,161800.0,15.9896,16.023,15.9562,15.9562,161800.0
2008-03-12 12:20:00,23.88,23.95,23.88,23.91,163700.0,15.9562,16.0029,15.9562,15.9762,163700.0
2008-03-12 12:30:00,23.91,23.96,23.86,23.86,139100.0,15.9762,16.0096,15.9428,15.9428,139100.0
2008-03-12 12:40:00,23.86,23.94,23.78,23.8,255900.0,15.9428,15.9963,15.8894,15.9027,255900.0
2008-03-12 12:50:00,23.81,23.87,23.77,23.87,154400.0,15.9094,15.9495,15.8827,15.9495,154400.0
2008-03-12 13:00:00,23.87,23.89,23.82,23.84,232300.0,15.9495,15.9629,15.9161,15.9294,232300.0
2008-03-12 13:10:00,23.83,23.84,23.72,23.77,257500.0,15.9228,15.9294,15.8493,15.8827,257500.0
2008-03-12 13:20:00,23.76,23.85,23.75,23.78,241700.0,15.876,15.9361,15.8693,15.8894,241700.0
2008-03-12 13:30:00,23.79,23.79,23.68,23.7,367200.0,15.896,15.896,15.8225,15.8359,367200.0
2008-03-12 13:40:00,23.71,23.75,23.63,23.7,242500.0,15.8426,15.8693,15.7891,15.8359,242500.0
2008-03-12 13:50:00,23.71,23.74,23.67,23.68,85600.0,15.8426,15.8626,15.8159,15.8225,85600.0
2008-03-12 14:00:00,23.68,23.74,23.61,23.65,234400.0,15.8225,15.8626,15.7758,15.8025,234400.0
2008-03-12 14:10:00,23.65,23.66,23.52,23.6,345400.0,15.8025,15.8092,15.7156,15.7691,345400.0
2008-03-12 14:20:00,23.59,23.66,23.58,23.63,174100.0,15.7624,15.8092,15.7557,15.7891,174100.0
2008-03-12 14:30:00,23.63,23.75,23.62,23.71,252600.0,15.7891,15.8693,15.7824,15.8426,252600.0
2008-03-12 14:40:00,23.71,23.77,23.67,23.77,194300.0,15.8426,15.8827,15.8159,15.8827,194300.0
2008-03-12 14:50:00,23.77,23.78,23.66,23.68,129300.0,15.8827,15.8894,15.8092,15.8225,129300.0
2008-03-12 15:00:00,23.68,23.76,23.64,23.74,200000.0,15.8225,15.876,15.7958,15.8626,200000.0
2008-03-12 15:10:00,23.73,23.73,23.66,23.67,205500.0,15.8559,15.8559,15.8092,15.8159,205500.0
2008-03-12 15:20:00,23.67,23.71,23.62,23.65,303400.0,15.8159,15.8426,15.7824,15.8025,303400.0
2008-03-12 15:30:00,23.65,23.72,23.58,23.58,280300.0,15.8025,15.8493,15.7557,15.7557,280300.0
2008-03-12 15:40:00,23.58,23.65,23.55,23.57,387000.0,15.7557,15.8025,15.7357,15.749,387000.0
2008-03-12 15:50:00,23.58,23.61,23.51,23.55,783600.0,15.7557,15.7758,15.7089,15.7357,783600.0
2008-03-13 09:30:00,23.29,23.34,23.15,23.3,417800.0,15.5619,15.5954,15.4684,15.5686,417800.0
2008-03-13 09:40:00,23.3,23.33,23.15,23.2,434200.0,15.5686,15.5887,15.4684,15.5018,434200.0
2008-03-13 09:50:00,23.2,23.29,23.17,23.23,314000.0,15.5018,15.5619,15.4818,15.5219,314000.0
2008-03-13 10:00:00,23.23,23.29,23.15,23.22,285800.0,15.5219,15.5619,15.4684,15.5152,285800.0
2008-03-13 10:10:00,23.21,23.3,23.15,23.16,243000.0,15.5085,15.5686,15.4684,15.4751,243000.0
2008-03-13 10:20:00,23.15,23.16,23.05,23.1,304900.0,15.4684,15.4751,15.4016,15.435,304900.0
2008-03-13 10:30:00,23.11,23.14,22.98,23.0,344800.0,15.4417,15.4617,15.3548,15.3682,344800.0
2008-03-13 10:40:00,22.99,23.01,22.87,22.87,391800.0,15.3615,15.3749,15.2813,15.2813,391800.0
2008-03-13 10:50:00,22.88,22.98,22.87,22.93,254400.0,15.288,15.3548,15.2813,15.3214,254400.0
2008-03-13 11:00:00,22.94,23.01,22.85,23.01,735400.0,15.3281,15.3749,15.2679,15.3749,735400.0
2008-03-13 11:10:00,23.01,23.11,22.92,22.95,498800.0,15.3749,15.4417,15.3147,15.3348,498800.0
2008-03-13 11:20:00,22.96,23.19,22.95,23.17,821300.0,15.3414,15.4951,15.3348,15.4818,821300.0
2008-03-13 11:30:00,23.17,23.24,23.16,23.23,496600.0,15.4818,15.5285,15.4751,15.5219,496600.0
2008-03-13 11:40:00,23.23,23.3,23.1,23.14,328800.0,15.5219,15.5686,15.435,15.4617,328800.0
2008-03-13 11:50:00,23.14,23.25,23.14,23.21,253000.0,15.4617,15.5352,15.4617,15.5085,253000.0
2008-03-13 12:00:00,23.21,23.3,23.21,23.26,391500.0,15.5085,15.5686,15.5085,15.5419,391500.0
2008-03-13 12:10:00,23.27,23.3,23.25,23.25,234200.0,15.5486,15.5686,15.5352,15.5352,234200.0
2008-03-13 12:20:00,23.25,23.25,23.09,23.16,349200.0,15.5352,15.5352,15.4283,15.4751,349200.0
2008-03-13 12:30:00,23.15,23.23,23.14,23.22,212900.0,15.4684,15.5219,15.4617,15.5152,212900.0
2008-03-13 12:40:00,23.22,23.24,23.08,23.12,278100.0,15.5152,15.5285,15.4216,15.4484,278100.0
2008-03-13 12:50:00,23.12,23.2,23.09,23.16,357900.0,15.4484,15.5018,15.4283,15.4751,357900.0
2008-03-13 13:00:00,23.16,23.31,23.15,23.25,230200.0,15.4751,15.5753,15.4684,15.5352,230200.0
2008-03-13 13:10:00,23.25,23.34,23.24,23.34,314400.0,15.5352,15.5954,15.5285,15.5954,314400.0
2008-03-13 13:20:00,23.34,23.52,23.33,23.5,400200.0,15.5954,15.7156,15.5887,15.7023,400200.0
2008-03-13 13:30:00,23.5,23.58,23.18,23.54,222300.0,15.7023,15.7557,15.4884,15.729,222300.0
2008-03-13 13:40:00,23.54,23.57,23.45,23.46,200600.0,15.729,15.749,15.6689,15.6755,200600.0
2008-03-13 13:50:00,23.46,23.75,23.45,23.67,243300.0,15.6755,15.8693,15.6689,15.8159,243300.0
2008-03-13 14:00:00,23.66,23.75,23.59,23.71,345000.0,15.8092,15.8693,15.7624,15.8426,345000.0
2008-03-13 14:10:00,23.7,23.8,23.63,23.68,328300.0,15.8359,15.9027,15.7891,15.8225,328300.0
2008-03-13 14:20:00,23.68,23.8,23.68,23.75,267300.0,15.8225,15.9027,15.8225,15.8693,267300.0
2008-03-13 14:30:00,23.75,23.75,23.6,23.66,364200.0,15.8693,15.8693,15.7691,15.8092,364200.0
2008-03-13 14:40:00,23.66,23.68,23.59,23.64,226300.0,15.8092,15.8225,15.7624,15.7958,226300.0
2008-03-13 14:50:00,23.64,23.73,23.61,23.73,249300.0,15.7958,15.8559,15.7758,15.8559,249300.0
2008-03-13 15:00:00,23.73,23.78,23.64,23.74,530800.0,15.8559,15.8894,15.7958,15.8626,530800.0
2008-03-13 15:10:00,23.74,23.78,23.7,23.75,222000.0,15.8626,15.8894,15.8359,15.8693,222000.0
2008-03-13 15:20:00,23.75,23.81,23.66,23.74,373100.0,15.8693,15.9094,15.8092,15.8626,373100.0
2008-03-13 15:30:00,23.75,23.83,23.69,23.82,540500.0,15.8693,15.9228,15.8292,15.9161,540500.0
2008-03-13 15:40:00,23.83,23.84,23.7,23.75,609900.0,15.9228,15.9294,15.8359,15.8693,609900.0
2008-03-13 15:50:00,23.74,23.74,23.65,23.7,405100.0,15.8626,15.8626,15.8025,15.8359,405100.0
2008-03-14 09:30:00,23.81,23.85,23.5,23.66,360800.0,15.9094,15.9361,15.7023,15.8092,360800.0
2008-03-14 09:40:00,23.66,23.85,23.57,23.62,466400.0,15.8092,15.9361,15.749,15.7824,466400.0
2008-03-14 09:50:00,23.63,23.72,23.42,23.42,484200.0,15.7891,15.8493,15.6488,15.6488,484200.0
2008-03-14 10:00:00,23.42,23.46,22.9,23.42,727800.0,15.6488,15.6755,15.3014,15.6488,727800.0
2008-03-14 10:10:00,23.42,23.5,23.27,23.34,509500.0,15.6488,15.7023,15.5486,15.5954,509500.0
2008-03-14 10:20:00,23.35,23.41,23.25,23.34,596600.0,15.602,15.6421,15.5352,15.5954,596600.0
2008-03-14 10:30:00,23.33,23.44,23.24,23.26,309100.0,15.5887,15.6622,15.5285,15.5419,309100.0
2008-03-14 10:40:00,23.26,23.28,23.1,23.19,332400.0,15.5419,15.5553,15.435,15.4951,332400.0
2008-03-14 10:50:00,23.18,23.32,23.17,23.25,322000.0,15.4884,15.582,15.4818,15.5352,322000.0
2008-03-14 11:00:00,23.25,23.38,23.23,23.33,238400.0,15.5352,15.6221,15.5219,15.5887,238400.0
2008-03-14 11:10:00,23.33,23.35,23.21,23.25,212300.0,15.5887,15.602,15.5085,15.5352,212300.0
2008-03-14 11:20:00,23.24,23.3,23.14,23.23,202600.0,15.5285,15.5686,15.4617,15.5219,202600.0
2008-03-14 11:30:00,23.22,23.26,23.14,23.22,155400.0,15.5152,15.5419,15.4617,15.5152,155400.0
2008-03-14 11:40:00,23.22,23.36,23.18,23.27,215500.0,15.5152,15.6087,15.4884,15.5486,215500.0
2008-03-14 11:50:00,23.27,23.27,23.16,23.19,132200.0,15.5486,15.5486,15.4751,15.4951,132200.0
2008-03-14 12:00:00,23.2,23.3,23.17,23.24,138400.0,15.5018,15.5686,15.4818,15.5285,138400.0
2008-03-14 12:10:00,23.25,23.33,23.23,23.32,191900.0,15.5352,15.5887,15.5219,15.582,191900.0
2008-03-14 12:20:00,23.31,23.37,23.27,23.35,292200.0,15.5753,15.6154,15.5486,15.602,292200.0
2008-03-14 12:30:00,23.34,23.38,23.22,23.24,146700.0,15.5954,15.6221,15.5152,15.5285,146700.0
2008-03-14 12:40:00,23.23,23.27,23.12,23.24,153900.0,15.5219,15.5486,15.4484,15.5285,153900.0
2008-03-14 12:50:00,23.24,23.34,23.14,23.2,192600.0,15.5285,15.5954,15.4617,15.5018,192600.0
2008-03-14 13:00:00,23.2,23.22,23.11,23.13,152200.0,15.5018,15.5152,15.4417,15.455,152200.0
2008-03-14 13:10:00,23.14,23.21,23.07,23.18,246600.0,15.4617,15.5085,15.4149,15.4884,246600.0
2008-03-14 13:20:00,23.17,23.19,23.11,23.16,235500.0,15.4818,15.4951,15.4417,15.4751,235500.0
2008-03-14 13:30:00,23.16,23.21,23.1,23.2,249100.0,15.4751,15.5085,15.435,15.5018,249100.0
2008-03-14 13:40:00,23.2,23.27,23.16,23.22,151500.0,15.5018,15.5486,15.4751,15.5152,151500.0
2008-03-14 13:50:00,23.22,23.24,23.14,23.15,192400.0,15.5152,15.5285,15.4617,15.4684,192400.0
2008-03-14 14:00:00,23.14,23.17,23.09,23.13,219400.0,15.4617,15.4818,15.4283,15.455,219400.0
2008-03-14 14:10:00,23.13,23.19,23.07,23.14,306000.0,15.455,15.4951,15.4149,15.4617,306000.0
2008-03-14 14:20:00,23.14,23.14,22.99,23.01,349700.0,15.4617,15.4617,15.3615,15.3749,349700.0
2008-03-14 14:30:00,23.0,23.01,22.93,22.93,345700.0,15.3682,15.3749,15.3214,15.3214,345700.0
2008-03-14 14:40:00,22.94,23.2,22.93,23.03,457900.0,15.3281,15.5018,15.3214,15.3882,457900.0
2008-03-14 14:50:00,23.05,23.1,22.99,23.07,235200.0,15.4016,15.435,15.3615,15.4149,235200.0
2008-03-14 15:00:00,23.08,23.1,22.98,23.05,244900.0,15.4216,15.435,15.3548,15.4016,244900.0
2008-03-14 15:10:00,23.04,23.32,23.01,23.24,365600.0,15.3949,15.582,15.3749,15.5285,365600.0
2008-03-14 15:20:00,23.25,23.4,23.25,23.34,403200.0,15.5352,15.6354,15.5352,15.5954,403200.0
2008-03-14 15:30:00,23.35,23.37,23.21,23.31,496000.0,15.602,15.6154,15.5085,15.5753,496000.0
2008-03-14 15:40:00,23.31,23.32,23.13,23.22,656000.0,15.5753,15.582,15.455,15.5152,656000.0
2008-03-14 15:50:00,23.23,23.35,23.16,23.26,1200100.0,15.5219,15.602,15.4751,15.5419,1200100.0
2008-03-17 09:30:00,22.7,23.1,22.7,22.99,530500.0,15.1677,15.435,15.1677,15.3615,530500.0
2008-03-17 09:40:00,22.98,23.15,22.86,22.99,452000.0,15.3548,15.4684,15.2746,15.3615,452000.0
2008-03-17 09:50:00,22.99,23.08,22.88,22.92,450300.0,15.3615,15.4216,15.288,15.3147,450300.0
2008-03-17 10:00:00,22.92,23.18,22.91,23.18,408300.0,15.3147,15.4884,15.308,15.4884,408300.0
2008-03-17 10:10:00,23.19,23.2,23.02,23.07,329600.0,15.4951,15.5018,15.3815,15.4149,329600.0
2008-03-17 10:20:00,23.07,23.21,23.02,23.17,327400.0,15.4149,15.5085,15.3815,15.4818,327400.0
2008-03-17 10:30:00,23.17,23.24,23.03,23.11,183800.0,15.4818,15.5285,15.3882,15.4417,183800.0
2008-03-17 10:40:00,23.11,23.26,23.1,23.21,211900.0,15.4417,15.5419,15.435,15.5085,211900.0
2008-03-17 10:50:00,23.21,23.32,23.11,23.15,332200.0,15.5085,15.582,15.4417,15.4684,332200.0
2008-03-17 11:00:00,23.16,23.27,23.08,23.22,220900.0,15.4751,15.5486,15.4216,15.5152,220900.0
2008-03-17 11:10:00,23.22,23.29,23.1,23.13,274800.0,15.5152,15.5619,15.435,15.455,274800.0
2008-03-17 11:20:00,23.13,23.18,23.03,23.11,430900.0,15.455,15.4884,15.3882,15.4417,430900.0
2008-03-17 11:30:00,23.11,23.17,23.07,23.1,203000.0,15.4417,15.4818,15.4149,15.435,203000.0
2008-03-17 11:40:00,23.11,23.15,23.07,23.13,192500.0,15.4417,15.4684,15.4149,15.455,192500.0
2008-03-17 11:50:00,23.13,23.14,22.95,22.95,253700.0,15.455,15.4617,15.3348,15.3348,253700.0
2008-03-17 12:00:00,22.95,23.01,22.88,22.97,370400.0,15.3348,15.3749,15.288,15.3481,370400.0
2008-03-17 12:10:00,22.96,23.03,22.95,22.96,155400.0,15.3414,15.3882,15.3348,15.3414,155400.0
2008-03-17 12:20:00,22.96,22.96,22.84,22.88,359200.0,15.3414,15.3414,15.2613,15.288,359200.0
2008-03-17 12:30:00,22.87,22.94,22.83,22.92,311400.0,15.2813,15.3281,15.2546,15.3147,311400.0
2008-03-17 12:40:00,22.92,22.97,22.89,22.94,219000.0,15.3147,15.3481,15.2947,15.3281,219000.0
2008-03-17 12:50:00,22.94,23.0,22.9,22.98,189900.0,15.3281,15.3682,15.3014,15.3548,189900.0
2008-03-17 13:00:00,22.97,23.0,22.84,22.91,183300.0,15.3481,15.3682,15.2613,15.308,183300.0
2008-03-17 13:10:00,22.9,22.94,22.86,22.9,181900.0,15.3014,15.3281,15.2746,15.3014,181900.0
2008-03-17 13:20:00,22.91,22.91,22.82,22.86,331000.0,15.308,15.308,15.2479,15.2746,331000.0
2008-03-17 13:30:00,22.86,22.9,22.81,22.83,271200.0,15.2746,15.3014,15.2412,15.2546,271200.0
2008-03-17 13:40:00,22.83,23.0,22.82,22.94,254900.0,15.2546,15.3682,15.2479,15.3281,254900.0
2008-03-17 13:50:00,22.95,23.05,22.95,23.05,304700.0,15.3348,15.4016,15.3348,15.4016,304700.0
2008-03-17 14:00:00,23.04,23.17,23.01,23.15,242200.0,15.3949,15.4818,15.3749,15.4684,242200.0
2008-03-17 14:10:00,23.15,23.15,23.02,23.04,175900.0,15.4684,15.4684,15.3815,15.3949,175900.0
2008-03-17 14:20:00,23.04,23.1,23.02,23.03,158000.0,15.3949,15.435,15.3815,15.3882,158000.0
2008-03-17 14:30:00,23.03,23.14,22.99,23.1,284300.0,15.3882,15.4617,15.3615,15.435,284300.0
2008-03-17 14:40:00,23.11,23.23,23.08,23.09,306700.0,15.4417,15.5219,15.4216,15.4283,306700.0
2008-03-17 14:50:00,23.11,23.26,23.1,23.19,309900.0,15.4417,15.5419,15.435,15.4951,309900.0
2008-03-17 15:00:00,23.19,23.33,23.13,23.26,298900.0,15.4951,15.5887,15.455,15.5419,298900.0
2008-03-17 15:10:00,23.26,23.29,23.19,23.26,342800.0,15.5419,15.5619,15.4951,15.5419,342800.0
2008-03-17 15:20:00,23.26,23.42,23.24,23.31,479400.0,15.5419,15.6488,15.5285,15.5753,479400.0
2008-03-17 15:30:00,23.31,23.45,23.16,23.37,650700.0,15.5753,15.6689,15.4751,15.6154,650700.0
2008-03-17 15:40:00,23.37,23.44,23.31,23.39,566600.0,15.6154,15.6622,15.5753,15.6288,566600.0
2008-03-17 15:50:00,23.4,23.41,23.21,23.22,606700.0,15.6354,15.6421,15.5085,15.5152,606700.0
2008-03-18 09:30:00,23.51,23.99,23.51,23.78,850400.0,15.7089,16.0297,15.7089,15.8894,850400.0
2008-03-18 09:40:00,23.79,23.81,23.65,23.8,747900.0,15.896,15.9094,15.8025,15.9027,747900.0
2008-03-18 09:50:00,23.8,23.96,23.77,23.89,281800.0,15.9027,16.0096,15.8827,15.9629,281800.0
2008-03-18 10:00:00,23.88,23.96,23.88,23.92,324500.0,15.9562,16.0096,15.9562,15.9829,324500.0
2008-03-18 10:10:00,23.93,23.94,23.8,23.86,337200.0,15.9896,15.9963,15.9027,15.9428,337200.0
2008-03-18 10:20:00,23.85,23.91,23.81,23.88,185200.0,15.9361,15.9762,15.9094,15.9562,185200.0
2008-03-18 10:30:00,23.88,23.9,23.83,23.88,211300.0,15.9562,15.9695,15.9228,15.9562,211300.0
2008-03-18 10:40:00,23.88,23.9,23.8,23.82,194700.0,15.9562,15.9695,15.9027,15.9161,194700.0
2008-03-18 10:50:00,23.81,23.91,23.81,23.88,274700.0,15.9094,15.9762,15.9094,15.9562,274700.0
2008-03-18 11:00:00,23.88,23.9,23.82,23.83,301500.0,15.9562,15.9695,15.9161,15.9228,301500.0
2008-03-18 11:10:00,23.84,23.89,23.81,23.88,229000.0,15.9294,15.9629,15.9094,15.9562,229000.0
2008-03-18 11:20:00,23.88,23.88,23.84,23.84,201800.0,15.9562,15.9562,15.9294,15.9294,201800.0
2008-03-18 11:30:00,23.85,23.87,23.84,23.85,239700.0,15.9361,15.9495,15.9294,15.9361,239700.0
2008-03-18 11:40:00,23.85,23.95,23.84,23.92,296200.0,15.9361,16.0029,15.9294,15.9829,296200.0
2008-03-18 11:50:00,23.92,23.93,23.89,23.9,151800.0,15.9829,15.9896,15.9629,15.9695,151800.0
2008-03-18 12:00:00,23.89,23.92,23.83,23.89,203300.0,15.9629,15.9829,15.9228,15.9629,203300.0
2008-03-18 12:10:00,23.89,23.9,23.87,23.9,133600.0,15.9629,15.9695,15.9495,15.9695,133600.0
2008-03-18 12:20:00,23.9,23.95,23.89,23.92,161300.0,15.9695,16.0029,15.9629,15.9829,161300.0
2008-03-18 12:30:00,23.92,23.99,23.91,23.98,208900.0,15.9829,16.0297,15.9762,16.023,208900.0
2008-03-18 12:40:00,23.98,24.0,23.95,23.95,447500.0,16.023,16.0364,16.0029,16.0029,447500.0
2008-03-18 12:50:00,23.95,24.0,23.91,23.95,221400.0,16.0029,16.0364,15.9762,16.0029,221400.0
2008-03-18 13:00:00,23.96,24.01,23.95,24.0,341200.0,16.0096,16.043,16.0029,16.0364,341200.0
2008-03-18 13:10:00,24.0,24.03,23.98,24.0,273400.0,16.0364,16.0564,16.023,16.0364,273400.0
2008-03-18 13:20:00,24.0,24.03,23.97,23.99,180200.0,16.0364,16.0564,16.0163,16.0297,180200.0
2008-03-18 13:30:00,23.99,24.01,23.97,23.97,153000.0,16.0297,16.043,16.0163,16.0163,153000.0
2008-03-18 13:40:00,23.97,24.01,23.95,24.0,189000.0,16.0163,16.043,16.0029,16.0364,189000.0
2008-03-18 13:50:00,23.99,24.03,23.98,24.0,162400.0,16.0297,16.0564,16.023,16.0364,162400.0
2008-03-18 14:00:00,23.99,24.01,23.91,23.94,325700.0,16.0297,16.043,15.9762,15.9963,325700.0
2008-03-18 14:10:00,23.94,24.0,23.76,23.98,613000.0,15.9963,16.0364,15.876,16.023,613000.0
2008-03-18 14:20:00,23.97,23.98,23.78,23.82,446900.0,16.0163,16.023,15.8894,15.9161,446900.0
2008-03-18 14:30:00,23.81,23.86,23.67,23.82,632400.0,15.9094,15.9428,15.8159,15.9161,632400.0
2008-03-18 14:40:00,23.82,24.0,23.8,23.98,495000.0,15.9161,16.0364,15.9027,16.023,495000.0
2008-03-18 14:50:00,23.97,24.09,23.92,24.03,839100.0,16.0163,16.0965,15.9829,16.0564,839100.0
2008-03-18 15:00:00,24.03,24.15,24.0,24.12,924300.0,16.0564,16.1366,16.0364,16.1165,924300.0
2008-03-18 15:10:00,24.12,24.17,24.07,24.16,464700.0,16.1165,16.1499,16.0831,16.1433,464700.0
2008-03-18 15:20:00,24.16,24.24,24.15,24.2,576200.0,16.1433,16.1967,16.1366,16.17,576200.0
2008-03-18 15:30:00,24.2,24.3,24.18,24.29,495000.0,16.17,16.2368,16.1566,16.2301,495000.0
2008-03-18 15:40:00,24.29,24.36,24.26,24.29,755000.0,16.2301,16.2769,16.2101,16.2301,755000.0
2008-03-18 15:50:00,24.28,24.38,24.28,24.38,991200.0,16.2234,16.2903,16.2234,16.2903,991200.0
2008-03-19 09:30:00,24.26,24.58,24.2,24.56,697000.0,16.2101,16.4239,16.17,16.4105,697000.0
2008-03-19 09:40:00,24.56,24.65,24.5,24.64,396600.0,16.4105,16.4707,16.3704,16.464,396600.0
2008-03-19 09:50:00,24.62,24.64,24.39,24.4,440400.0,16.4506,16.464,16.2969,16.3036,440400.0
2008-03-19 10:00:00,24.41,24.6,24.4,24.55,486100.0,16.3103,16.4373,16.3036,16.4039,486100.0
2008-03-19 10:10:00,24.56,24.58,24.5,24.56,362000.0,16.4105,16.4239,16.3704,16.4105,362000.0
2008-03-19 10:20:00,24.55,24.55,24.47,24.47,312100.0,16.4039,16.4039,16.3504,16.3504,312100.0
2008-03-19 10:30:00,24.47,24.48,24.32,24.39,358400.0,16.3504,16.3571,16.2502,16.2969,358400.0
2008-03-19 10:40:00,24.39,24.56,24.37,24.51,273800.0,16.2969,16.4105,16.2836,16.3771,273800.0
2008-03-19 10:50:00,24.51,24.53,24.44,24.49,197300.0,16.3771,16.3905,16.3304,16.3638,197300.0
2008-03-19 11:00:00,24.49,24.51,24.43,24.51,192500.0,16.3638,16.3771,16.3237,16.3771,192500.0
2008-03-19 11:10:00,24.51,24.55,24.48,24.53,150400.0,16.3771,16.4039,16.3571,16.3905,150400.0
2008-03-19 11:20:00,24.53,24.58,24.48,24.57,350300.0,16.3905,16.4239,16.3571,16.4172,350300.0
2008-03-19 11:30:00,24.57,24.58,24.43,24.43,486100.0,16.4172,16.4239,16.3237,16.3237,486100.0
2008-03-19 11:40:00,24.44,24.44,24.32,24.35,218200.0,16.3304,16.3304,16.2502,16.2702,218200.0
2008-03-19 11:50:00,24.36,24.39,24.31,24.31,171000.0,16.2769,16.2969,16.2435,16.2435,171000.0
2008-03-19 12:00:00,24.31,24.34,24.18,24.21,307400.0,16.2435,16.2635,16.1566,16.1767,307400.0
2008-03-19 12:10:00,24.21,24.24,24.12,24.22,283600.0,16.1767,16.1967,16.1165,16.1834,283600.0
2008-03-19 12:20:00,24.21,24.22,24.12,24.12,158500.0,16.1767,16.1834,16.1165,16.1165,158500.0
2008-03-19 12:30:00,24.13,24.19,24.11,24.14,299400.0,16.1232,16.1633,16.1099,16.1299,299400.0
2008-03-19 12:40:00,24.13,24.15,24.05,24.15,278700.0,16.1232,16.1366,16.0698,16.1366,278700.0
2008-03-19 12:50:00,24.14,24.26,24.14,24.17,294200.0,16.1299,16.2101,16.1299,16.1499,294200.0
2008-03-19 13:00:00,24.17,24.22,24.12,24.18,168500.0,16.1499,16.1834,16.1165,16.1566,168500.0
2008-03-19 13:10:00,24.18,24.22,24.14,24.2,304000.0,16.1566,16.1834,16.1299,16.17,304000.0
2008-03-19 13:20:00,24.19,24.27,24.07,24.09,285800.0,16.1633,16.2168,16.0831,16.0965,285800.0
2008-03-19 13:30:00,24.09,24.13,24.01,24.07,264300.0,16.0965,16.1232,16.043,16.0831,264300.0
2008-03-19 13:40:00,24.07,24.11,24.02,24.04,192600.0,16.0831,16.1099,16.0497,16.0631,192600.0
2008-03-19 13:50:00,24.03,24.03,23.87,23.97,416400.0,16.0564,16.0564,15.9495,16.0163,416400.0
2008-03-19 14:00:00,23.97,24.02,23.9,23.96,318600.0,16.0163,16.0497,15.9695,16.0096,318600.0
2008-03-19 14:10:00,23.96,23.99,23.83,23.88,421700.0,16.0096,16.0297,15.9228,15.9562,421700.0
2008-03-19 14:20:00,23.88,23.98,23.86,23.91,267900.0,15.9562,16.023,15.9428,15.9762,267900.0
2008-03-19 14:30:00,23.93,23.95,23.77,23.79,438400.0,15.9896,16.0029,15.8827,15.896,438400.0
2008-03-19 14:40:00,23.79,23.93,23.76,23.87,430400.0,15.896,15.9896,15.876,15.9495,430400.0
2008-03-19 14:50:00,23.88,24.02,23.87,24.01,189500.0,15.9562,16.0497,15.9495,16.043,189500.0
2008-03-19 15:00:00,24.02,24.11,23.94,24.1,290100.0,16.0497,16.1099,15.9963,16.1032,290100.0
2008-03-19 15:10:00,24.1,24.13,23.97,23.99,342400.0,16.1032,16.1232,16.0163,16.0297,342400.0
2008-03-19 15:20:00,23.98,24.02,23.83,23.88,249000.0,16.023,16.0497,15.9228,15.9562,249000.0
2008-03-19 15:30:00,23.88,23.95,23.72,23.72,376800.0,15.9562,16.0029,15.8493,15.8493,376800.0
2008-03-19 15:40:00,23.72,23.86,23.71,23.8,512000.0,15.8493,15.9428,15.8426,15.9027,512000.0
2008-03-19 15:50:00,23.8,23.81,23.68,23.69,970700.0,15.9027,15.9094,15.8225,15.8292,970700.0
2008-03-20 09:30:00,23.76,24.01,23.71,23.72,2132100.0,15.876,16.043,15.8426,15.8493,2132100.0
2008-03-20 09:40:00,23.72,23.77,23.59,23.63,327500.0,15.8493,15.8827,15.7624,15.7891,327500.0
2008-03-20 09:50:00,23.62,23.81,23.6,23.79,237900.0,15.7824,15.9094,15.7691,15.896,237900.0
2008-03-20 10:00:00,23.79,23.95,23.77,23.84,260400.0,15.896,16.0029,15.8827,15.9294,260400.0
2008-03-20 10:10:00,23.84,23.91,23.8,23.87,175400.0,15.9294,15.9762,15.9027,15.9495,175400.0
2008-03-20 10:20:00,23.87,24.0,23.86,23.9,158100.0,15.9495,16.0364,15.9428,15.9695,158100.0
2008-03-20 10:30:00,23.9,23.9,23.83,23.84,274600.0,15.9695,15.9695,15.9228,15.9294,274600.0
2008-03-20 10:40:00,23.83,23.86,23.76,23.82,162800.0,15.9228,15.9428,15.876,15.9161,162800.0
2008-03-20 10:50:00,23.82,23.85,23.8,23.84,187800.0,15.9161,15.9361,15.9027,15.9294,187800.0
2008-03-20 11:00:00,23.84,23.84,23.78,23.81,203500.0,15.9294,15.9294,15.8894,15.9094,203500.0
2008-03-20 11:10:00,23.81,23.85,23.76,23.84,163500.0,15.9094,15.9361,15.876,15.9294,163500.0
2008-03-20 11:20:00,23.84,23.86,23.82,23.83,139300.0,15.9294,15.9428,15.9161,15.9228,139300.0
2008-03-20 11:30:00,23.83,23.84,23.78,23.79,101800.0,15.9228,15.9294,15.8894,15.896,101800.0
2008-03-20 11:40:00,23.79,23.79,23.68,23.69,168900.0,15.896,15.896,15.8225,15.8292,168900.0
2008-03-20 11:50:00,23.68,23.7,23.65,23.69,190300.0,15.8225,15.8359,15.8025,15.8292,190300.0
2008-03-20 12:00:00,23.69,23.8,23.68,23.72,361400.0,15.8292,15.9027,15.8225,15.8493,361400.0
2008-03-20 12:10:00,23.72,23.77,23.67,23.74,155900.0,15.8493,15.8827,15.8159,15.8626,155900.0
2008-03-20 12:20:00,23.75,23.76,23.68,23.68,192200.0,15.8693,15.876,15.8225,15.8225,192200.0
2008-03-20 12:30:00,23.69,23.7,23.55,23.56,221200.0,15.8292,15.8359,15.7357,15.7424,221200.0
2008-03-20 12:40:00,23.56,23.7,23.47,23.7,535100.0,15.7424,15.8359,15.6822,15.8359,535100.0
2008-03-20 12:50:00,23.59,23.72,23.59,23.67,314900.0,15.7624,15.8493,15.7624,15.8159,314900.0
2008-03-20 13:00:00,23.67,23.75,23.66,23.73,241900.0,15.8159,15.8693,15.8092,15.8559,241900.0
2008-03-20 13:10:00,23.73,23.78,23.7,23.73,276900.0,15.8559,15.8894,15.8359,15.8559,276900.0
2008-03-20 13:20:00,23.73,23.76,23.72,23.74,202400.0,15.8559,15.876,15.8493,15.8626,202400.0
2008-03-20 13:30:00,23.74,23.85,23.72,23.85,224000.0,15.8626,15.9361,15.8493,15.9361,224000.0
2008-03-20 13:40:00,23.85,23.85,23.76,23.78,155000.0,15.9361,15.9361,15.876,15.8894,155000.0
2008-03-20 13:50:00,23.78,23.81,23.73,23.76,135900.0,15.8894,15.9094,15.8559,15.876,135900.0
2008-03-20 14:00:00,23.76,23.84,23.75,23.81,169500.0,15.876,15.9294,15.8693,15.9094,169500.0
2008-03-20 14:10:00,23.8,23.84,23.72,23.74,110100.0,15.9027,15.9294,15.8493,15.8626,110100.0
2008-03-20 14:20:00,23.74,23.8,23.72,23.8,133900.0,15.8626,15.9027,15.8493,15.9027,133900.0
2008-03-20 14:30:00,23.79,23.91,23.78,23.91,129700.0,15.896,15.9762,15.8894,15.9762,129700.0
2008-03-20 14:40:00,23.91,23.91,23.83,23.9,122800.0,15.9762,15.9762,15.9228,15.9695,122800.0
2008-03-20 14:50:00,23.89,23.92,23.84,23.91,142000.0,15.9629,15.9829,15.9294,15.9762,142000.0
2008-03-20 15:00:00,23.91,23.94,23.9,23.93,112000.0,15.9762,15.9963,15.9695,15.9896,112000.0
2008-03-20 15:10:00,23.92,23.94,23.87,23.91,132400.0,15.9829,15.9963,15.9495,15.9762,132400.0
2008-03-20 15:20:00,23.91,23.97,23.84,23.86,156400.0,15.9762,16.0163,15.9294,15.9428,156400.0
2008-03-20 15:30:00,23.86,23.91,23.79,23.84,329300.0,15.9428,15.9762,15.896,15.9294,329300.0
2008-03-20 15:40:00,23.85,23.92,23.82,23.89,461800.0,15.9361,15.9829,15.9161,15.9629,461800.0
2008-03-20 15:50:00,23.9,24.0,23.69,23.96,469200.0,15.9695,16.0364,15.8292,16.0096,469200.0
2008-03-24 09:30:00,24.02,24.45,23.97,24.39,495800.0,16.0497,16.337,16.0163,16.2969,495800.0
2008-03-24 09:40:00,24.38,24.39,24.2,24.29,290600.0,16.2903,16.2969,16.17,16.2301,290600.0
2008-03-24 09:50:00,24.29,24.32,24.21,24.29,182500.0,16.2301,16.2502,16.1767,16.2301,182500.0
2008-03-24 10:00:00,24.29,24.35,24.21,24.31,322700.0,16.2301,16.2702,16.1767,16.2435,322700.0
2008-03-24 10:10:00,24.32,24.41,24.28,24.28,382200.0,16.2502,16.3103,16.2234,16.2234,382200.0
2008-03-24 10:20:00,24.28,24.31,24.24,24.27,355600.0,16.2234,16.2435,16.1967,16.2168,355600.0
2008-03-24 10:30:00,24.27,24.35,24.27,24.29,410600.0,16.2168,16.2702,16.2168,16.2301,410600.0
2008-03-24 10:40:00,24.29,24.37,24.28,24.33,378500.0,16.2301,16.2836,16.2234,16.2569,378500.0
2008-03-24 10:50:00,24.33,24.34,24.24,24.25,220600.0,16.2569,16.2635,16.1967,16.2034,220600.0
2008-03-24 11:00:00,24.25,24.28,24.24,24.27,192800.0,16.2034,16.2234,16.1967,16.2168,192800.0
2008-03-24 11:10:00,24.28,24.31,24.28,24.29,184200.0,16.2234,16.2435,16.2234,16.2301,184200.0
2008-03-24 11:20:00,24.29,24.32,24.29,24.32,118200.0,16.2301,16.2502,16.2301,16.2502,118200.0
2008-03-24 11:30:00,24.31,24.33,24.29,24.32,243600.0,16.2435,16.2569,16.2301,16.2502,243600.0
2008-03-24 11:40:00,24.32,24.43,24.31,24.42,522200.0,16.2502,16.3237,16.2435,16.317,522200.0
2008-03-24 11:50:00,24.43,24.48,24.42,24.48,265000.0,16.3237,16.3571,16.317,16.3571,265000.0
2008-03-24 12:00:00,24.49,24.6,24.47,24.59,414600.0,16.3638,16.4373,16.3504,16.4306,414600.0
2008-03-24 12:10:00,24.6,24.7,24.58,24.69,355300.0,16.4373,16.5041,16.4239,16.4974,355300.0
2008-03-24 12:20:00,24.7,24.7,24.61,24.65,170700.0,16.5041,16.5041,16.4439,16.4707,170700.0
2008-03-24 12:30:00,24.66,24.7,24.63,24.69,127000.0,16.4774,16.5041,16.4573,16.4974,127000.0
2008-03-24 12:40:00,24.7,24.75,24.64,24.64,286800.0,16.5041,16.5375,16.464,16.464,286800.0
2008-03-24 12:50:00,24.65,24.67,24.62,24.63,181700.0,16.4707,16.484,16.4506,16.4573,181700.0
2008-03-24 13:00:00,24.63,24.65,24.58,24.64,165200.0,16.4573,16.4707,16.4239,16.464,165200.0
2008-03-24 13:10:00,24.64,24.65,24.6,24.61,142500.0,16.464,16.4707,16.4373,16.4439,142500.0
2008-03-24 13:20:00,24.61,24.71,24.61,24.63,497700.0,16.4439,16.5108,16.4439,16.4573,497700.0
2008-03-24 13:30:00,24.62,24.66,24.62,24.65,140400.0,16.4506,16.4774,16.4506,16.4707,140400.0
2008-03-24 13:40:00,24.66,24.66,24.59,24.64,147600.0,16.4774,16.4774,16.4306,16.464,147600.0
2008-03-24 13:50:00,24.65,24.72,24.64,24.66,342100.0,16.4707,16.5174,16.464,16.4774,342100.0
2008-03-24 14:00:00,24.67,24.67,24.59,24.63,101400.0,16.484,16.484,16.4306,16.4573,101400.0
2008-03-24 14:10:00,24.62,24.65,24.59,24.64,824600.0,16.4506,16.4707,16.4306,16.464,824600.0
2008-03-24 14:20:00,24.65,24.67,24.63,24.66,301800.0,16.4707,16.484,16.4573,16.4774,301800.0
2008-03-24 14:30:00,24.65,24.67,24.61,24.65,249900.0,16.4707,16.484,16.4439,16.4707,249900.0
2008-03-24 14:40:00,24.65,24.66,24.58,24.6,269800.0,16.4707,16.4774,16.4239,16.4373,269800.0
2008-03-24 14:50:00,24.6,24.61,24.58,24.6,350700.0,16.4373,16.4439,16.4239,16.4373,350700.0
2008-03-24 15:00:00,24.6,24.65,24.58,24.6,257900.0,16.4373,16.4707,16.4239,16.4373,257900.0
2008-03-24 15:10:00,24.6,24.67,24.6,24.65,298600.0,16.4373,16.484,16.4373,16.4707,298600.0
2008-03-24 15:20:00,24.65,24.67,24.62,24.64,451400.0,16.4707,16.484,16.4506,16.464,451400.0
2008-03-24 15:30:00,24.63,24.68,24.62,24.63,607800.0,16.4573,16.4907,16.4506,16.4573,607800.0
2008-03-24 15:40:00,24.63,24.67,24.61,24.62,445100.0,16.4573,16.484,16.4439,16.4506,445100.0
2008-03-24 15:50:00,24.62,24.63,24.59,24.62,608300.0,16.4506,16.4573,16.4306,16.4506,608300.0
2008-03-25 09:30:00,24.56,24.98,24.56,24.98,825500.0,16.4105,16.6912,16.4105,16.6912,825500.0
2008-03-25 09:40:00,24.97,25.01,24.87,24.87,1086000.0,16.6845,16.7112,16.6177,16.6177,1086000.0
2008-03-25 09:50:00,24.88,24.91,24.68,24.7,580800.0,16.6244,16.6444,16.4907,16.5041,580800.0
2008-03-25 10:00:00,24.7,24.84,24.59,24.76,581900.0,16.5041,16.5976,16.4306,16.5442,581900.0
2008-03-25 10:10:00,24.76,24.85,24.75,24.83,240400.0,16.5442,16.6043,16.5375,16.5909,240400.0
2008-03-25 10:20:00,24.83,24.91,24.75,24.87,672900.0,16.5909,16.6444,16.5375,16.6177,672900.0
2008-03-25 10:30:00,24.87,24.92,24.84,24.87,300500.0,16.6177,16.6511,16.5976,16.6177,300500.0
2008-03-25 10:40:00,24.87,24.95,24.85,24.94,451200.0,16.6177,16.6711,16.6043,16.6644,451200.0
2008-03-25 10:50:00,24.94,24.96,24.87,24.9,315700.0,16.6644,16.6778,16.6177,16.6377,315700.0
2008-03-25 11:00:00,24.89,24.94,24.85,24.89,468500.0,16.631,16.6644,16.6043,16.631,468500.0
2008-03-25 11:10:00,24.89,24.96,24.88,24.89,272200.0,16.631,16.6778,16.6244,16.631,272200.0
2008-03-25 11:20:00,24.9,24.92,24.88,24.92,265300.0,16.6377,16.6511,16.6244,16.6511,265300.0
2008-03-25 11:30:00,24.91,24.96,24.9,24.95,299900.0,16.6444,16.6778,16.6377,16.6711,299900.0
2008-03-25 11:40:00,24.95,24.99,24.92,24.96,272000.0,16.6711,16.6979,16.6511,16.6778,272000.0
2008-03-25 11:50:00,24.96,25.0,24.94,24.98,237800.0,16.6778,16.7045,16.6644,16.6912,237800.0
2008-03-25 12:00:00,24.98,25.0,24.95,24.99,350200.0,16.6912,16.7045,16.6711,16.6979,350200.0
2008-03-25 12:10:00,25.0,25.01,24.93,24.99,410000.0,16.7045,16.7112,16.6578,16.6979,410000.0
2008-03-25 12:20:00,24.99,25.02,24.94,25.0,550800.0,16.6979,16.7179,16.6644,16.7045,550800.0
2008-03-25 12:30:00,25.0,25.0,24.92,24.97,175800.0,16.7045,16.7045,16.6511,16.6845,175800.0
2008-03-25 12:40:00,24.97,24.98,24.94,24.97,159900.0,16.6845,16.6912,16.6644,16.6845,159900.0
2008-03-25 12:50:00,24.98,25.0,24.94,24.96,318600.0,16.6912,16.7045,16.6644,16.6778,318600.0
2008-03-25 13:00:00,24.97,24.97,24.91,24.97,455700.0,16.6845,16.6845,16.6444,16.6845,455700.0
2008-03-25 13:10:00,24.97,24.99,24.94,24.98,227500.0,16.6845,16.6979,16.6644,16.6912,227500.0
2008-03-25 13:20:00,24.98,25.0,24.94,24.95,457000.0,16.6912,16.7045,16.6644,16.6711,457000.0
2008-03-25 13:30:00,24.94,24.99,24.86,24.86,272700.0,16.6644,16.6979,16.611,16.611,272700.0
2008-03-25 13:40:00,24.86,24.92,24.85,24.88,887100.0,16.611,16.6511,16.6043,16.6244,887100.0
2008-03-25 13:50:00,24.89,24.93,24.87,24.89,458000.0,16.631,16.6578,16.6177,16.631,458000.0
2008-03-25 14:00:00,24.89,24.92,24.87,24.9,317200.0,16.631,16.6511,16.6177,16.6377,317200.0
2008-03-25 14:10:00,24.9,24.93,24.87,24.88,332100.0,16.6377,16.6578,16.6177,16.6244,332100.0
2008-03-25 14:20:00,24.89,24.9,24.85,24.87,245700.0,16.631,16.6377,16.6043,16.6177,245700.0
2008-03-25 14:30:00,24.87,24.91,24.85,24.9,290900.0,16.6177,16.6444,16.6043,16.6377,290900.0
2008-03-25 14:40:00,24.9,24.95,24.89,24.95,463600.0,16.6377,16.6711,16.631,16.6711,463600.0
2008-03-25 14:50:00,24.94,25.0,24.93,25.0,455000.0,16.6644,16.7045,16.6578,16.7045,455000.0
2008-03-25 15:00:00,24.99,25.1,24.99,25.04,369500.0,16.6979,16.7714,16.6979,16.7313,369500.0
2008-03-25 15:10:00,25.04,25.09,25.01,25.06,275200.0,16.7313,16.7647,16.7112,16.7446,275200.0
2008-03-25 15:20:00,25.07,25.17,25.06,25.15,640100.0,16.7513,16.8181,16.7446,16.8048,640100.0
2008-03-25 15:30:00,25.15,25.21,25.14,25.16,714600.0,16.8048,16.8449,16.7981,16.8114,714600.0
2008-03-25 15:40:00,25.16,25.24,25.14,25.17,1084000.0,16.8114,16.8649,16.7981,16.8181,1084000.0
2008-03-25 15:50:00,25.17,25.2,25.08,25.12,1394300.0,16.8181,16.8382,16.758,16.7847,1394300.0
2008-03-26 09:30:00,24.5,24.5,24.13,24.21,1306400.0,16.3704,16.3704,16.1232,16.1767,1306400.0
2008-03-26 09:40:00,24.22,24.26,24.05,24.21,988100.0,16.1834,16.2101,16.0698,16.1767,988100.0
2008-03-26 09:50:00,24.23,24.26,24.17,24.24,509500.0,16.19,16.2101,16.1499,16.1967,509500.0
2008-03-26 10:00:00,24.23,24.24,24.1,24.13,789600.0,16.19,16.1967,16.1032,16.1232,789600.0
2008-03-26 10:10:00,24.13,24.2,24.0,24.01,731400.0,16.1232,16.17,16.0364,16.043,731400.0
2008-03-26 10:20:00,24.01,24.02,23.93,24.0,565200.0,16.043,16.0497,15.9896,16.0364,565200.0
2008-03-26 10:30:00,24.0,24.0,23.82,23.83,495900.0,16.0364,16.0364,15.9161,15.9228,495900.0
2008-03-26 10:40:00,23.82,23.94,23.8,23.92,685300.0,15.9161,15.9963,15.9027,15.9829,685300.0
2008-03-26 10:50:00,23.93,24.13,23.91,24.13,701200.0,15.9896,16.1232,15.9762,16.1232,701200.0
2008-03-26 11:00:00,24.13,24.22,24.0,24.03,578800.0,16.1232,16.1834,16.0364,16.0564,578800.0
2008-03-26 11:10:00,24.03,24.1,24.02,24.09,293700.0,16.0564,16.1032,16.0497,16.0965,293700.0
2008-03-26 11:20:00,24.09,24.09,24.02,24.08,224200.0,16.0965,16.0965,16.0497,16.0898,224200.0
2008-03-26 11:30:00,24.08,24.09,24.02,24.03,124100.0,16.0898,16.0965,16.0497,16.0564,124100.0
2008-03-26 11:40:00,24.03,24.07,23.99,24.02,245300.0,16.0564,16.0831,16.0297,16.0497,245300.0
2008-03-26 11:50:00,24.03,24.05,24.0,24.0,223700.0,16.0564,16.0698,16.0364,16.0364,223700.0
2008-03-26 12:00:00,24.0,24.06,24.0,24.04,203700.0,16.0364,16.0764,16.0364,16.0631,203700.0
2008-03-26 12:10:00,24.04,24.07,24.03,24.07,171800.0,16.0631,16.0831,16.0564,16.0831,171800.0
2008-03-26 12:20:00,24.06,24.15,24.06,24.13,198400.0,16.0764,16.1366,16.0764,16.1232,198400.0
2008-03-26 12:30:00,24.13,24.14,24.0,24.01,220500.0,16.1232,16.1299,16.0364,16.043,220500.0
2008-03-26 12:40:00,24.01,24.04,23.98,24.02,221500.0,16.043,16.0631,16.023,16.0497,221500.0
2008-03-26 12:50:00,24.02,24.08,24.01,24.04,238300.0,16.0497,16.0898,16.043,16.0631,238300.0
2008-03-26 13:00:00,24.04,24.08,24.02,24.03,100900.0,16.0631,16.0898,16.0497,16.0564,100900.0
2008-03-26 13:10:00,24.03,24.12,24.02,24.11,145800.0,16.0564,16.1165,16.0497,16.1099,145800.0
2008-03-26 13:20:00,24.12,24.12,24.07,24.1,142600.0,16.1165,16.1165,16.0831,16.1032,142600.0
2008-03-26 13:30:00,24.1,24.11,24.08,24.1,185800.0,16.1032,16.1099,16.0898,16.1032,185800.0
2008-03-26 13:40:00,24.09,24.14,24.07,24.1,180600.0,16.0965,16.1299,16.0831,16.1032,180600.0
2008-03-26 13:50:00,24.11,24.12,24.01,24.05,244600.0,16.1099,16.1165,16.043,16.0698,244600.0
2008-03-26 14:00:00,24.04,24.14,24.03,24.13,203000.0,16.0631,16.1299,16.0564,16.1232,203000.0
2008-03-26 14:10:00,24.14,24.19,24.12,24.17,184200.0,16.1299,16.1633,16.1165,16.1499,184200.0
2008-03-26 14:20:00,24.17,24.17,24.13,24.15,105000.0,16.1499,16.1499,16.1232,16.1366,105000.0
2008-03-26 14:30:00,24.15,24.22,24.13,24.17,166900.0,16.1366,16.1834,16.1232,16.1499,166900.0
2008-03-26 14:40:00,24.18,24.24,24.16,24.22,291600.0,16.1566,16.1967,16.1433,16.1834,291600.0
2008-03-26 14:50:00,24.21,24.31,24.17,24.3,267600.0,16.1767,16.2435,16.1499,16.2368,267600.0
2008-03-26 15:00:00,24.3,24.32,24.25,24.29,567500.0,16.2368,16.2502,16.2034,16.2301,567500.0
2008-03-26 15:10:00,24.29,24.3,24.18,24.19,210800.0,16.2301,16.2368,16.1566,16.1633,210800.0
2008-03-26 15:20:00,24.2,24.22,24.15,24.17,591300.0,16.17,16.1834,16.1366,16.1499,591300.0
2008-03-26 15:30:00,24.16,24.16,24.1,24.14,241300.0,16.1433,16.1433,16.1032,16.1299,241300.0
2008-03-26 15:40:00,24.15,24.21,24.12,24.2,383900.0,16.1366,16.1767,16.1165,16.17,383900.0
2008-03-26 15:50:00,24.2,24.26,24.17,24.25,1167000.0,16.17,16.2101,16.1499,16.2034,1167000.0
2008-03-27 09:30:00,24.37,24.37,24.19,24.25,594300.0,16.2836,16.2836,16.1633,16.2034,594300.0
2008-03-27 09:40:00,24.25,24.39,24.2,24.35,615300.0,16.2034,16.2969,16.17,16.2702,615300.0
2008-03-27 09:50:00,24.34,24.39,24.24,24.39,347200.0,16.2635,16.2969,16.1967,16.2969,347200.0
2008-03-27 10:00:00,24.38,24.39,24.25,24.25,288500.0,16.2903,16.2969,16.2034,16.2034,288500.0
2008-03-27 10:10:00,24.25,24.3,24.2,24.21,424500.0,16.2034,16.2368,16.17,16.1767,424500.0
2008-03-27 10:20:00,24.21,24.27,24.17,24.18,343600.0,16.1767,16.2168,16.1499,16.1566,343600.0
2008-03-27 10:30:00,24.18,24.19,24.04,24.14,421600.0,16.1566,16.1633,16.0631,16.1299,421600.0
2008-03-27 10:40:00,24.13,24.18,24.09,24.09,247000.0,16.1232,16.1566,16.0965,16.0965,247000.0
2008-03-27 10:50:00,24.09,24.19,24.08,24.16,170500.0,16.0965,16.1633,16.0898,16.1433,170500.0
2008-03-27 11:00:00,24.17,24.21,24.15,24.18,209000.0,16.1499,16.1767,16.1366,16.1566,209000.0
2008-03-27 11:10:00,24.18,24.3,24.14,24.3,348700.0,16.1566,16.2368,16.1299,16.2368,348700.0
2008-03-27 11:20:00,24.29,24.34,24.05,24.31,298800.0,16.2301,16.2635,16.0698,16.2435,298800.0
2008-03-27 11:30:00,24.3,24.4,24.29,24.4,252600.0,16.2368,16.3036,16.2301,16.3036,252600.0
2008-03-27 11:40:00,24.4,24.48,24.39,24.45,458900.0,16.3036,16.3571,16.2969,16.337,458900.0
2008-03-27 11:50:00,24.45,24.46,24.42,24.45,239500.0,16.337,16.3437,16.317,16.337,239500.0
2008-03-27 12:00:00,24.44,24.49,24.42,24.49,281600.0,16.3304,16.3638,16.317,16.3638,281600.0
2008-03-27 12:10:00,24.48,24.64,24.48,24.63,416600.0,16.3571,16.464,16.3571,16.4573,416600.0
2008-03-27 12:20:00,24.64,24.67,24.57,24.6,353400.0,16.464,16.484,16.4172,16.4373,353400.0
2008-03-27 12:30:00,24.6,24.67,24.59,24.59,457200.0,16.4373,16.484,16.4306,16.4306,457200.0
2008-03-27 12:40:00,24.59,24.64,24.59,24.62,276700.0,16.4306,16.464,16.4306,16.4506,276700.0
2008-03-27 12:50:00,24.62,24.63,24.58,24.59,344800.0,16.4506,16.4573,16.4239,16.4306,344800.0
2008-03-27 13:00:00,24.59,24.62,24.56,24.6,221500.0,16.4306,16.4506,16.4105,16.4373,221500.0
2008-03-27 13:10:00,24.59,24.65,24.59,24.63,152600.0,16.4306,16.4707,16.4306,16.4573,152600.0
2008-03-27 13:20:00,24.62,24.63,24.57,24.58,233500.0,16.4506,16.4573,16.4172,16.4239,233500.0
2008-03-27 13:30:00,24.59,24.59,24.42,24.43,345000.0,16.4306,16.4306,16.317,16.3237,345000.0
2008-03-27 13:40:00,24.43,24.52,24.42,24.52,241800.0,16.3237,16.3838,16.317,16.3838,241800.0
2008-03-27 13:50:00,24.52,24.54,24.41,24.42,287200.0,16.3838,16.3972,16.3103,16.317,287200.0
2008-03-27 14:00:00,24.42,24.44,24.36,24.41,251200.0,16.317,16.3304,16.2769,16.3103,251200.0
2008-03-27 14:10:00,24.41,24.43,24.27,24.27,516200.0,16.3103,16.3237,16.2168,16.2168,516200.0
2008-03-27 14:20:00,24.27,24.29,24.22,24.24,478300.0,16.2168,16.2301,16.1834,16.1967,478300.0
2008-03-27 14:30:00,24.23,24.36,24.23,24.32,581000.0,16.19,16.2769,16.19,16.2502,581000.0
2008-03-27 14:40:00,24.32,24.38,24.32,24.36,388100.0,16.2502,16.2903,16.2502,16.2769,388100.0
2008-03-27 14:50:00,24.36,24.38,24.29,24.3,439500.0,16.2769,16.2903,16.2301,16.2368,439500.0
2008-03-27 15:00:00,24.3,24.37,24.27,24.35,290500.0,16.2368,16.2836,16.2168,16.2702,290500.0
2008-03-27 15:10:00,24.35,24.36,24.3,24.35,285600.0,16.2702,16.2769,16.2368,16.2702,285600.0
2008-03-27 15:20:00,24.34,24.34,24.24,24.3,418300.0,16.2635,16.2635,16.1967,16.2368,418300.0
2008-03-27 15:30:00,24.29,24.35,24.15,24.15,414200.0,16.2301,16.2702,16.1366,16.1366,414200.0
2008-03-27 15:40:00,24.15,24.2,24.12,24.17,414600.0,16.1366,16.17,16.1165,16.1499,414600.0
2008-03-27 15:50:00,24.18,24.23,24.14,24.18,594700.0,16.1566,16.19,16.1299,16.1566,594700.0
2008-03-28 09:30:00,24.25,24.53,24.25,24.36,309900.0,16.2034,16.3905,16.2034,16.2769,309900.0
2008-03-28 09:40:00,24.36,24.36,24.16,24.26,273900.0,16.2769,16.2769,16.1433,16.2101,273900.0
2008-03-28 09:50:00,24.26,24.41,24.26,24.37,244300.0,16.2101,16.3103,16.2101,16.2836,244300.0
2008-03-28 10:00:00,24.37,24.47,24.37,24.4,362800.0,16.2836,16.3504,16.2836,16.3036,362800.0
2008-03-28 10:10:00,24.4,24.42,24.32,24.36,288100.0,16.3036,16.317,16.2502,16.2769,288100.0
2008-03-28 10:20:00,24.36,24.39,24.35,24.37,134800.0,16.2769,16.2969,16.2702,16.2836,134800.0
2008-03-28 10:30:00,24.36,24.37,24.3,24.3,175200.0,16.2769,16.2836,16.2368,16.2368,175200.0
2008-03-28 10:40:00,24.3,24.34,24.25,24.31,248500.0,16.2368,16.2635,16.2034,16.2435,248500.0
2008-03-28 10:50:00,24.31,24.37,24.29,24.35,230300.0,16.2435,16.2836,16.2301,16.2702,230300.0
2008-03-28 11:00:00,24.35,24.39,24.32,24.37,176300.0,16.2702,16.2969,16.2502,16.2836,176300.0
2008-03-28 11:10:00,24.36,24.4,24.34,24.35,154100.0,16.2769,16.3036,16.2635,16.2702,154100.0
2008-03-28 11:20:00,24.35,24.43,24.35,24.43,116300.0,16.2702,16.3237,16.2702,16.3237,116300.0
2008-03-28 11:30:00,24.43,24.45,24.43,24.44,91800.0,16.3237,16.337,16.3237,16.3304,91800.0
2008-03-28 11:40:00,24.44,24.44,24.35,24.37,161800.0,16.3304,16.3304,16.2702,16.2836,161800.0
2008-03-28 11:50:00,24.37,24.44,24.36,24.4,167200.0,16.2836,16.3304,16.2769,16.3036,167200.0
2008-03-28 12:00:00,24.4,24.41,24.35,24.37,177700.0,16.3036,16.3103,16.2702,16.2836,177700.0
2008-03-28 12:10:00,24.36,24.38,24.34,24.36,95200.0,16.2769,16.2903,16.2635,16.2769,95200.0
2008-03-28 12:20:00,24.35,24.38,24.34,24.36,125400.0,16.2702,16.2903,16.2635,16.2769,125400.0
2008-03-28 12:30:00,24.36,24.37,24.32,24.32,148900.0,16.2769,16.2836,16.2502,16.2502,148900.0
2008-03-28 12:40:00,24.32,24.33,24.25,24.25,174800.0,16.2502,16.2569,16.2034,16.2034,174800.0
2008-03-28 12:50:00,24.25,24.3,24.21,24.3,166200.0,16.2034,16.2368,16.1767,16.2368,166200.0
2008-03-28 13:00:00,24.3,24.32,24.27,24.3,246100.0,16.2368,16.2502,16.2168,16.2368,246100.0
2008-03-28 13:10:00,24.31,24.31,24.27,24.29,112900.0,16.2435,16.2435,16.2168,16.2301,112900.0
2008-03-28 13:20:00,24.29,24.32,24.29,24.29,109900.0,16.2301,16.2502,16.2301,16.2301,109900.0
2008-03-28 13:30:00,24.29,24.3,24.22,24.29,266300.0,16.2301,16.2368,16.1834,16.2301,266300.0
2008-03-28 13:40:00,24.28,24.28,24.2,24.22,141700.0,16.2234,16.2234,16.17,16.1834,141700.0
2008-03-28 13:50:00,24.22,24.25,24.18,24.25,238800.0,16.1834,16.2034,16.1566,16.2034,238800.0
2008-03-28 14:00:00,24.25,24.3,24.24,24.3,291800.0,16.2034,16.2368,16.1967,16.2368,291800.0
2008-03-28 14:10:00,24.3,24.37,24.25,24.35,229300.0,16.2368,16.2836,16.2034,16.2702,229300.0
2008-03-28 14:20:00,24.35,24.38,24.32,24.36,183600.0,16.2702,16.2903,16.2502,16.2769,183600.0
2008-03-28 14:30:00,24.36,24.38,24.25,24.27,147300.0,16.2769,16.2903,16.2034,16.2168,147300.0
2008-03-28 14:40:00,24.26,24.28,24.24,24.24,144400.0,16.2101,16.2234,16.1967,16.1967,144400.0
2008-03-28 14:50:00,24.24,24.34,24.23,24.34,269500.0,16.1967,16.2635,16.19,16.2635,269500.0
2008-03-28 15:00:00,24.33,24.35,24.27,24.27,187200.0,16.2569,16.2702,16.2168,16.2168,187200.0
2008-03-28 15:10:00,24.27,24.29,24.19,24.21,248300.0,16.2168,16.2301,16.1633,16.1767,248300.0
2008-03-28 15:20:00,24.2,24.25,24.19,24.21,194700.0,16.17,16.2034,16.1633,16.1767,194700.0
2008-03-28 15:30:00,24.21,24.22,24.15,24.15,220700.0,16.1767,16.1834,16.1366,16.1366,220700.0
2008-03-28 15:40:00,24.15,24.17,24.09,24.13,432400.0,16.1366,16.1499,16.0965,16.1232,432400.0
2008-03-28 15:50:00,24.12,24.18,24.09,24.15,559500.0,16.1165,16.1566,16.0965,16.1366,559500.0
2008-03-31 08:40:00,24.2,24.2,24.2,24.2,1000.0,16.17,16.17,16.17,16.17,1000.0
2008-03-31 08:50:00,24.2,24.2,24.2,24.2,0.0,16.17,16.17,16.17,16.17,0.0
2008-03-31 09:00:00,24.2,24.2,24.2,24.2,0.0,16.17,16.17,16.17,16.17,0.0
2008-03-31 09:10:00,24.2,24.2,24.2,24.2,0.0,16.17,16.17,16.17,16.17,0.0
2008-03-31 09:20:00,24.2,24.2,24.2,24.2,0.0,16.17,16.17,16.17,16.17,0.0
2008-03-31 09:30:00,24.06,24.12,23.93,23.99,469900.0,16.0764,16.1165,15.9896,16.0297,469900.0
2008-03-31 09:40:00,23.99,24.11,23.97,24.06,453300.0,16.0297,16.1099,16.0163,16.0764,453300.0
2008-03-31 09:50:00,24.06,24.11,24.04,24.05,213000.0,16.0764,16.1099,16.0631,16.0698,213000.0
2008-03-31 10:00:00,24.06,24.06,23.9,23.91,248000.0,16.0764,16.0764,15.9695,15.9762,248000.0
2008-03-31 10:10:00,23.9,23.94,23.87,23.94,180600.0,15.9695,15.9963,15.9495,15.9963,180600.0
2008-03-31 10:20:00,23.95,23.95,23.75,23.75,338300.0,16.0029,16.0029,15.8693,15.8693,338300.0
2008-03-31 10:30:00,23.76,23.83,23.74,23.8,275600.0,15.876,15.9228,15.8626,15.9027,275600.0
2008-03-31 10:40:00,23.79,23.8,23.66,23.68,271600.0,15.896,15.9027,15.8092,15.8225,271600.0
2008-03-31 10:50:00,23.67,23.85,23.65,23.83,287000.0,15.8159,15.9361,15.8025,15.9228,287000.0
2008-03-31 11:00:00,23.83,23.85,23.8,23.83,130300.0,15.9228,15.9361,15.9027,15.9228,130300.0
2008-03-31 11:10:00,23.83,23.88,23.75,23.87,173000.0,15.9228,15.9562,15.8693,15.9495,173000.0
2008-03-31 11:20:00,23.86,23.97,23.86,23.95,227900.0,15.9428,16.0163,15.9428,16.0029,227900.0
2008-03-31 11:30:00,23.94,23.98,23.91,23.95,144300.0,15.9963,16.023,15.9762,16.0029,144300.0
2008-03-31 11:40:00,23.94,23.99,23.92,23.99,211100.0,15.9963,16.0297,15.9829,16.0297,211100.0
2008-03-31 11:50:00,23.99,24.0,23.95,23.96,154500.0,16.0297,16.0364,16.0029,16.0096,154500.0
2008-03-31 12:00:00,23.96,23.98,23.9,23.93,107400.0,16.0096,16.023,15.9695,15.9896,107400.0
2008-03-31 12:10:00,23.92,23.93,23.86,23.9,128500.0,15.9829,15.9896,15.9428,15.9695,128500.0
2008-03-31 12:20:00,23.89,23.91,23.86,23.91,100800.0,15.9629,15.9762,15.9428,15.9762,100800.0
2008-03-31 12:30:00,23.9,23.92,23.87,23.9,141100.0,15.9695,15.9829,15.9495,15.9695,141100.0
2008-03-31 12:40:00,23.9,23.9,23.82,23.85,230800.0,15.9695,15.9695,15.9161,15.9361,230800.0
2008-03-31 12:50:00,23.86,23.93,23.83,23.93,110600.0,15.9428,15.9896,15.9228,15.9896,110600.0
2008-03-31 13:00:00,23.93,23.98,23.92,23.97,126400.0,15.9896,16.023,15.9829,16.0163,126400.0
2008-03-31 13:10:00,23.96,23.99,23.95,23.97,63900.0,16.0096,16.0297,16.0029,16.0163,63900.0
2008-03-31 13:20:00,23.97,24.03,23.95,24.03,140900.0,16.0163,16.0564,16.0029,16.0564,140900.0
2008-03-31 13:30:00,24.03,24.07,24.03,24.07,139200.0,16.0564,16.0831,16.0564,16.0831,139200.0
2008-03-31 13:40:00,24.07,24.07,24.02,24.05,166200.0,16.0831,16.0831,16.0497,16.0698,166200.0
2008-03-31 13:50:00,24.05,24.12,24.04,24.05,218100.0,16.0698,16.1165,16.0631,16.0698,218100.0
2008-03-31 14:00:00,24.04,24.06,24.02,24.03,127100.0,16.0631,16.0764,16.0497,16.0564,127100.0
2008-03-31 14:10:00,24.04,24.05,23.98,24.0,118300.0,16.0631,16.0698,16.023,16.0364,118300.0
2008-03-31 14:20:00,23.99,24.04,23.99,24.02,153200.0,16.0297,16.0631,16.0297,16.0497,153200.0
2008-03-31 14:30:00,24.01,24.05,24.01,24.04,112000.0,16.043,16.0698,16.043,16.0631,112000.0
2008-03-31 14:40:00,24.04,24.06,23.98,24.01,122900.0,16.0631,16.0764,16.023,16.043,122900.0
2008-03-31 14:50:00,24.01,24.01,23.91,23.96,163600.0,16.043,16.043,15.9762,16.0096,163600.0
2008-03-31 15:00:00,23.95,23.96,23.91,23.94,85500.0,16.0029,16.0096,15.9762,15.9963,85500.0
2008-03-31 15:10:00,23.94,23.97,23.92,23.96,117800.0,15.9963,16.0163,15.9829,16.0096,117800.0
2008-03-31 15:20:00,23.96,24.05,23.95,23.97,196300.0,16.0096,16.0698,16.0029,16.0163,196300.0
2008-03-31 15:30:00,23.96,24.02,23.96,24.0,176900.0,16.0096,16.0497,16.0096,16.0364,176900.0
2008-03-31 15:40:00,24.0,24.12,23.99,24.1,437100.0,16.0364,16.1165,16.0297,16.1032,437100.0
2008-03-31 15:50:00,24.1,24.11,24.0,24.02,729000.0,16.1032,16.1099,16.0364,16.0497,729000.0
2008-04-01 08:00:00,24.15,24.15,24.15,24.15,100.0,16.1366,16.1366,16.1366,16.1366,100.0
2008-04-01 08:10:00,24.25,24.25,24.25,24.25,1200.0,16.2034,16.2034,16.2034,16.2034,1200.0
2008-04-01 08:20:00,24.04,24.2,24.04,24.2,300.0,16.0631,16.17,16.0631,16.17,300.0
2008-04-01 08:30:00,24.2,24.2,24.2,24.2,0.0,16.17,16.17,16.17,16.17,0.0
2008-04-01 08:40:00,24.25,24.25,24.25,24.25,3700.0,16.2034,16.2034,16.2034,16.2034,3700.0
2008-04-01 08:50:00,24.25,24.25,24.25,24.25,900.0,16.2034,16.2034,16.2034,16.2034,900.0
2008-04-01 09:00:00,24.3,24.35,24.3,24.35,1200.0,16.2368,16.2702,16.2368,16.2702,1200.0
2008-04-01 09:10:00,24.35,24.35,24.35,24.35,0.0,16.2702,16.2702,16.2702,16.2702,0.0
2008-04-01 09:20:00,24.45,24.5,24.45,24.5,6800.0,16.337,16.3704,16.337,16.3704,6800.0
2008-04-01 09:30:00,24.4,24.57,24.33,24.55,583600.0,16.3036,16.4172,16.2569,16.4039,583600.0
2008-04-01 09:40:00,24.55,24.58,24.36,24.42,460400.0,16.4039,16.4239,16.2769,16.317,460400.0
2008-04-01 09:50:00,24.42,24.52,24.37,24.46,297300.0,16.317,16.3838,16.2836,16.3437,297300.0
2008-04-01 10:00:00,24.46,24.67,24.46,24.58,364900.0,16.3437,16.484,16.3437,16.4239,364900.0
2008-04-01 10:10:00,24.58,24.6,24.47,24.5,452800.0,16.4239,16.4373,16.3504,16.3704,452800.0
2008-04-01 10:20:00,24.5,24.54,24.48,24.5,273200.0,16.3704,16.3972,16.3571,16.3704,273200.0
2008-04-01 10:30:00,24.5,24.6,24.49,24.59,200900.0,16.3704,16.4373,16.3638,16.4306,200900.0
2008-04-01 10:40:00,24.59,24.65,24.57,24.61,306500.0,16.4306,16.4707,16.4172,16.4439,306500.0
2008-04-01 10:50:00,24.62,24.75,24.6,24.75,281500.0,16.4506,16.5375,16.4373,16.5375,281500.0
2008-04-01 11:00:00,24.75,24.75,24.62,24.64,178700.0,16.5375,16.5375,16.4506,16.464,178700.0
2008-04-01 11:10:00,24.65,24.65,24.56,24.58,275500.0,16.4707,16.4707,16.4105,16.4239,275500.0
2008-04-01 11:20:00,24.57,24.68,24.56,24.67,224100.0,16.4172,16.4907,16.4105,16.484,224100.0
2008-04-01 11:30:00,24.67,24.75,24.66,24.71,167100.0,16.484,16.5375,16.4774,16.5108,167100.0
2008-04-01 11:40:00,24.72,24.75,24.66,24.72,182700.0,16.5174,16.5375,16.4774,16.5174,182700.0
2008-04-01 11:50:00,24.73,24.78,24.71,24.78,191000.0,16.5241,16.5575,16.5108,16.5575,191000.0
2008-04-01 12:00:00,24.78,24.84,24.75,24.82,233600.0,16.5575,16.5976,16.5375,16.5843,233600.0
2008-04-01 12:10:00,24.82,24.89,24.77,24.87,279900.0,16.5843,16.631,16.5509,16.6177,279900.0
2008-04-01 12:20:00,24.87,24.9,24.83,24.85,110500.0,16.6177,16.6377,16.5909,16.6043,110500.0
2008-04-01 12:30:00,24.84,24.85,24.71,24.71,162000.0,16.5976,16.6043,16.5108,16.5108,162000.0
2008-04-01 12:40:00,24.72,24.74,24.7,24.72,100400.0,16.5174,16.5308,16.5041,16.5174,100400.0
2008-04-01 12:50:00,24.72,24.73,24.64,24.7,219500.0,16.5174,16.5241,16.464,16.5041,219500.0
2008-04-01 13:00:00,24.7,24.8,24.69,24.78,92400.0,16.5041,16.5709,16.4974,16.5575,92400.0
2008-04-01 13:10:00,24.79,24.86,24.79,24.81,234600.0,16.5642,16.611,16.5642,16.5776,234600.0
2008-04-01 13:20:00,24.82,24.84,24.79,24.83,74600.0,16.5843,16.5976,16.5642,16.5909,74600.0
2008-04-01 13:30:00,24.84,24.84,24.74,24.75,92100.0,16.5976,16.5976,16.5308,16.5375,92100.0
2008-04-01 13:40:00,24.75,24.77,24.68,24.74,215100.0,16.5375,16.5509,16.4907,16.5308,215100.0
2008-04-01 13:50:00,24.75,24.79,24.72,24.76,141900.0,16.5375,16.5642,16.5174,16.5442,141900.0
2008-04-01 14:00:00,24.76,24.77,24.74,24.77,161400.0,16.5442,16.5509,16.5308,16.5509,161400.0
2008-04-01 14:10:00,24.77,24.8,24.75,24.77,132200.0,16.5509,16.5709,16.5375,16.5509,132200.0
2008-04-01 14:20:00,24.77,24.93,24.77,24.86,324300.0,16.5509,16.6578,16.5509,16.611,324300.0
2008-04-01 14:30:00,24.87,24.95,24.84,24.94,296800.0,16.6177,16.6711,16.5976,16.6644,296800.0
2008-04-01 14:40:00,24.94,25.0,24.93,24.96,461400.0,16.6644,16.7045,16.6578,16.6778,461400.0
2008-04-01 14:50:00,24.96,25.0,24.82,24.83,487700.0,16.6778,16.7045,16.5843,16.5909,487700.0
2008-04-01 15:00:00,24.83,24.94,24.83,24.93,413200.0,16.5909,16.6644,16.5909,16.6578,413200.0
2008-04-01 15:10:00,24.94,24.96,24.88,24.88,349200.0,16.6644,16.6778,16.6244,16.6244,349200.0
2008-04-01 15:20:00,24.88,24.94,24.86,24.91,424500.0,16.6244,16.6644,16.611,16.6444,424500.0
2008-04-01 15:30:00,24.92,24.93,24.77,24.88,508100.0,16.6511,16.6578,16.5509,16.6244,508100.0
2008-04-01 15:40:00,24.88,24.96,24.87,24.93,595900.0,16.6244,16.6778,16.6177,16.6578,595900.0
2008-04-01 15:50:00,24.92,24.95,24.88,24.93,1519200.0,16.6511,16.6711,16.6244,16.6578,1519200.0
2008-04-02 09:30:00,25.17,25.35,24.6,25.15,931900.0,16.8181,16.9384,16.4373,16.8048,931900.0
2008-04-02 09:40:00,25.14,25.3,25.09,25.24,549100.0,16.7981,16.905,16.7647,16.8649,549100.0
2008-04-02 09:50:00,25.25,25.3,25.11,25.19,520700.0,16.8716,16.905,16.778,16.8315,520700.0
2008-04-02 10:00:00,25.19,25.35,25.13,25.33,654900.0,16.8315,16.9384,16.7914,16.925,654900.0
2008-04-02 10:10:00,25.34,25.42,25.27,25.3,400900.0,16.9317,16.9852,16.8849,16.905,400900.0
2008-04-02 10:20:00,25.3,25.42,25.28,25.34,287700.0,16.905,16.9852,16.8916,16.9317,287700.0
2008-04-02 10:30:00,25.33,25.5,25.33,25.49,513100.0,16.925,17.0386,16.925,17.0319,513100.0
2008-04-02 10:40:00,25.49,25.5,25.41,25.44,370200.0,17.0319,17.0386,16.9785,16.9985,370200.0
2008-04-02 10:50:00,25.43,25.46,25.29,25.31,340000.0,16.9919,17.0119,16.8983,16.9117,340000.0
2008-04-02 11:00:00,25.32,25.37,25.25,25.29,252800.0,16.9184,16.9518,16.8716,16.8983,252800.0
2008-04-02 11:10:00,25.28,25.29,25.22,25.22,203300.0,16.8916,16.8983,16.8515,16.8515,203300.0
2008-04-02 11:20:00,25.23,25.24,25.16,25.19,181500.0,16.8582,16.8649,16.8114,16.8315,181500.0
2008-04-02 11:30:00,25.18,25.35,25.18,25.26,446100.0,16.8248,16.9384,16.8248,16.8783,446100.0
2008-04-02 11:40:00,25.26,25.33,25.24,25.29,306800.0,16.8783,16.925,16.8649,16.8983,306800.0
2008-04-02 11:50:00,25.3,25.3,25.29,25.29,119600.0,16.905,16.905,16.8983,16.8983,119600.0
2008-04-02 12:00:00,25.3,25.33,25.28,25.28,213800.0,16.905,16.925,16.8916,16.8916,213800.0
2008-04-02 12:10:00,25.28,25.29,25.24,25.25,157000.0,16.8916,16.8983,16.8649,16.8716,157000.0
2008-04-02 12:20:00,25.25,25.3,25.2,25.23,212800.0,16.8716,16.905,16.8382,16.8582,212800.0
2008-04-02 12:30:00,25.22,25.25,25.22,25.24,131300.0,16.8515,16.8716,16.8515,16.8649,131300.0
2008-04-02 12:40:00,25.24,25.27,25.2,25.2,223900.0,16.8649,16.8849,16.8382,16.8382,223900.0
2008-04-02 12:50:00,25.21,25.22,25.12,25.12,298600.0,16.8449,16.8515,16.7847,16.7847,298600.0
2008-04-02 13:00:00,25.13,25.13,25.07,25.09,221000.0,16.7914,16.7914,16.7513,16.7647,221000.0
2008-04-02 13:10:00,25.09,25.09,25.0,25.01,271600.0,16.7647,16.7647,16.7045,16.7112,271600.0
2008-04-02 13:20:00,25.01,25.05,24.98,25.0,172200.0,16.7112,16.7379,16.6912,16.7045,172200.0
2008-04-02 13:30:00,25.0,25.02,24.93,25.02,206700.0,16.7045,16.7179,16.6578,16.7179,206700.0
2008-04-02 13:40:00,25.01,25.06,24.98,25.05,167600.0,16.7112,16.7446,16.6912,16.7379,167600.0
2008-04-02 13:50:00,25.05,25.11,25.05,25.06,146400.0,16.7379,16.778,16.7379,16.7446,146400.0
2008-04-02 14:00:00,25.06,25.08,25.02,25.08,195500.0,16.7446,16.758,16.7179,16.758,195500.0
2008-04-02 14:10:00,25.08,25.12,25.07,25.08,167800.0,16.758,16.7847,16.7513,16.758,167800.0
2008-04-02 14:20:00,25.08,25.08,24.97,24.99,210100.0,16.758,16.758,16.6845,16.6979,210100.0
2008-04-02 14:30:00,24.99,24.99,24.85,24.93,250600.0,16.6979,16.6979,16.6043,16.6578,250600.0
2008-04-02 14:40:00,24.92,24.93,24.81,24.82,223700.0,16.6511,16.6578,16.5776,16.5843,223700.0
2008-04-02 14:50:00,24.81,24.91,24.77,24.9,296300.0,16.5776,16.6444,16.5509,16.6377,296300.0
2008-04-02 15:00:00,24.9,24.91,24.78,24.84,414500.0,16.6377,16.6444,16.5575,16.5976,414500.0
2008-04-02 15:10:00,24.85,25.0,24.84,24.98,416800.0,16.6043,16.7045,16.5976,16.6912,416800.0
2008-04-02 15:20:00,24.98,25.0,24.89,24.99,258900.0,16.6912,16.7045,16.631,16.6979,258900.0
2008-04-02 15:30:00,25.0,25.0,24.93,24.94,312100.0,16.7045,16.7045,16.6578,16.6644,312100.0
2008-04-02 15:40:00,24.94,24.96,24.91,24.95,378300.0,16.6644,16.6778,16.6444,16.6711,378300.0
2008-04-02 15:50:00,24.94,25.0,24.89,25.0,646400.0,16.6644,16.7045,16.631,16.7045,646400.0
2008-04-03 09:30:00,24.8,24.97,24.77,24.83,409800.0,16.5709,16.6845,16.5509,16.5909,409800.0
2008-04-03 09:40:00,24.83,24.9,24.78,24.9,199800.0,16.5909,16.6377,16.5575,16.6377,199800.0
2008-04-03 09:50:00,24.89,25.0,24.87,24.99,132400.0,16.631,16.7045,16.6177,16.6979,132400.0
2008-04-03 10:00:00,24.98,25.05,24.94,25.03,434200.0,16.6912,16.7379,16.6644,16.7246,434200.0
2008-04-03 10:10:00,25.02,25.1,25.01,25.09,209900.0,16.7179,16.7714,16.7112,16.7647,209900.0
2008-04-03 10:20:00,25.09,25.22,25.07,25.16,585000.0,16.7647,16.8515,16.7513,16.8114,585000.0
2008-04-03 10:30:00,25.17,25.19,25.1,25.12,276500.0,16.8181,16.8315,16.7714,16.7847,276500.0
2008-04-03 10:40:00,25.12,25.2,25.11,25.15,219100.0,16.7847,16.8382,16.778,16.8048,219100.0
2008-04-03 10:50:00,25.14,25.17,24.98,25.0,229000.0,16.7981,16.8181,16.6912,16.7045,229000.0
2008-04-03 11:00:00,25.0,25.17,24.98,25.15,192800.0,16.7045,16.8181,16.6912,16.8048,192800.0
2008-04-03 11:10:00,25.16,25.2,25.13,25.14,206700.0,16.8114,16.8382,16.7914,16.7981,206700.0
2008-04-03 11:20:00,25.14,25.15,25.0,25.06,445500.0,16.7981,16.8048,16.7045,16.7446,445500.0
2008-04-03 11:30:00,25.06,25.15,24.99,25.01,389300.0,16.7446,16.8048,16.6979,16.7112,389300.0
2008-04-03 11:40:00,25.02,25.08,24.96,25.07,121200.0,16.7179,16.758,16.6778,16.7513,121200.0
2008-04-03 11:50:00,25.07,25.17,25.05,25.12,152000.0,16.7513,16.8181,16.7379,16.7847,152000.0
2008-04-03 12:00:00,25.13,25.21,25.12,25.21,131600.0,16.7914,16.8449,16.7847,16.8449,131600.0
2008-04-03 12:10:00,25.21,25.21,25.17,25.21,176000.0,16.8449,16.8449,16.8181,16.8449,176000.0
2008-04-03 12:20:00,25.21,25.21,25.16,25.18,74000.0,16.8449,16.8449,16.8114,16.8248,74000.0
2008-04-03 12:30:00,25.17,25.26,25.13,25.26,180500.0,16.8181,16.8783,16.7914,16.8783,180500.0
2008-04-03 12:40:00,25.26,25.36,25.25,25.35,183200.0,16.8783,16.9451,16.8716,16.9384,183200.0
2008-04-03 12:50:00,25.35,25.4,25.34,25.38,148700.0,16.9384,16.9718,16.9317,16.9584,148700.0
2008-04-03 13:00:00,25.37,25.37,25.28,25.3,198000.0,16.9518,16.9518,16.8916,16.905,198000.0
2008-04-03 13:10:00,25.3,25.4,25.3,25.4,137500.0,16.905,16.9718,16.905,16.9718,137500.0
2008-04-03 13:20:00,25.39,25.45,25.37,25.42,163400.0,16.9651,17.0052,16.9518,16.9852,163400.0
2008-04-03 13:30:00,25.42,25.45,25.39,25.44,212500.0,16.9852,17.0052,16.9651,16.9985,212500.0
2008-04-03 13:40:00,25.44,25.44,25.36,25.39,145500.0,16.9985,16.9985,16.9451,16.9651,145500.0
2008-04-03 13:50:00,25.4,25.41,25.36,25.39,97800.0,16.9718,16.9785,16.9451,16.9651,97800.0
2008-04-03 14:00:00,25.39,25.4,25.35,25.36,91400.0,16.9651,16.9718,16.9384,16.9451,91400.0
2008-04-03 14:10:00,25.37,25.38,25.32,25.32,196100.0,16.9518,16.9584,16.9184,16.9184,196100.0
2008-04-03 14:20:00,25.32,25.35,25.31,25.33,132900.0,16.9184,16.9384,16.9117,16.925,132900.0
2008-04-03 14:30:00,25.33,25.37,25.3,25.33,186000.0,16.925,16.9518,16.905,16.925,186000.0
2008-04-03 14:40:00,25.32,25.44,25.32,25.42,303300.0,16.9184,16.9985,16.9184,16.9852,303300.0
2008-04-03 14:50:00,25.41,25.5,25.4,25.49,341200.0,16.9785,17.0386,16.9718,17.0319,341200.0
2008-04-03 15:00:00,25.48,25.5,25.47,25.5,326000.0,17.0253,17.0386,17.0186,17.0386,326000.0
2008-04-03 15:10:00,25.5,25.5,25.37,25.38,273100.0,17.0386,17.0386,16.9518,16.9584,273100.0
2008-04-03 15:20:00,25.39,25.43,25.34,25.4,250900.0,16.9651,16.9919,16.9317,16.9718,250900.0
2008-04-03 15:30:00,25.4,25.43,25.35,25.41,392100.0,16.9718,16.9919,16.9384,16.9785,392100.0
2008-04-03 15:40:00,25.41,25.44,25.39,25.42,587400.0,16.9785,16.9985,16.9651,16.9852,587400.0
2008-04-03 15:50:00,25.42,25.53,25.39,25.49,1826100.0,16.9852,17.0587,16.9651,17.0319,1826100.0
2008-04-04 09:30:00,25.41,25.53,25.37,25.48,483300.0,16.9785,17.0587,16.9518,17.0253,483300.0
2008-04-04 09:40:00,25.47,25.56,25.45,25.5,412300.0,17.0186,17.0787,17.0052,17.0386,412300.0
2008-04-04 09:50:00,25.49,25.55,25.43,25.43,404700.0,17.0319,17.072,16.9919,16.9919,404700.0
2008-04-04 10:00:00,25.43,25.47,25.32,25.36,359800.0,16.9919,17.0186,16.9184,16.9451,359800.0
2008-04-04 10:10:00,25.36,25.39,25.28,25.39,303100.0,16.9451,16.9651,16.8916,16.9651,303100.0
2008-04-04 10:20:00,25.39,25.58,25.38,25.57,432200.0,16.9651,17.0921,16.9584,17.0854,432200.0
2008-04-04 10:30:00,25.57,25.59,25.4,25.44,252300.0,17.0854,17.0988,16.9718,16.9985,252300.0
2008-04-04 10:40:00,25.43,25.5,25.43,25.46,216800.0,16.9919,17.0386,16.9919,17.0119,216800.0
2008-04-04 10:50:00,25.46,25.47,25.41,25.45,313700.0,17.0119,17.0186,16.9785,17.0052,313700.0
2008-04-04 11:00:00,25.45,25.49,25.42,25.48,226300.0,17.0052,17.0319,16.9852,17.0253,226300.0
2008-04-04 11:10:00,25.49,25.49,25.43,25.43,373800.0,17.0319,17.0319,16.9919,16.9919,373800.0
2008-04-04 11:20:00,25.43,25.52,25.43,25.51,240500.0,16.9919,17.052,16.9919,17.0453,240500.0
2008-04-04 11:30:00,25.51,25.55,25.48,25.5,410400.0,17.0453,17.072,17.0253,17.0386,410400.0
2008-04-04 11:40:00,25.51,25.51,25.43,25.46,288700.0,17.0453,17.0453,16.9919,17.0119,288700.0
2008-04-04 11:50:00,25.45,25.46,25.42,25.43,116800.0,17.0052,17.0119,16.9852,16.9919,116800.0
2008-04-04 12:00:00,25.44,25.5,25.41,25.49,280400.0,16.9985,17.0386,16.9785,17.0319,280400.0
2008-04-04 12:10:00,25.5,25.65,25.47,25.65,338100.0,17.0386,17.1389,17.0186,17.1389,338100.0
2008-04-04 12:20:00,25.64,25.73,25.64,25.71,335000.0,17.1322,17.1923,17.1322,17.1789,335000.0
2008-04-04 12:30:00,25.71,25.74,25.67,25.72,155200.0,17.1789,17.199,17.1522,17.1856,155200.0
2008-04-04 12:40:00,25.72,25.78,25.68,25.76,275100.0,17.1856,17.2257,17.1589,17.2124,275100.0
2008-04-04 12:50:00,25.75,25.8,25.73,25.79,138600.0,17.2057,17.2391,17.1923,17.2324,138600.0
2008-04-04 13:00:00,25.79,25.79,25.73,25.76,92600.0,17.2324,17.2324,17.1923,17.2124,92600.0
2008-04-04 13:10:00,25.77,25.79,25.68,25.71,283500.0,17.219,17.2324,17.1589,17.1789,283500.0
2008-04-04 13:20:00,25.7,25.75,25.7,25.74,144800.0,17.1723,17.2057,17.1723,17.199,144800.0
2008-04-04 13:30:00,25.75,25.77,25.71,25.71,123000.0,17.2057,17.219,17.1789,17.1789,123000.0
2008-04-04 13:40:00,25.72,25.76,25.67,25.76,241400.0,17.1856,17.2124,17.1522,17.2124,241400.0
2008-04-04 13:50:00,25.76,25.77,25.71,25.76,146700.0,17.2124,17.219,17.1789,17.2124,146700.0
2008-04-04 14:00:00,25.76,25.78,25.71,25.73,182800.0,17.2124,17.2257,17.1789,17.1923,182800.0
2008-04-04 14:10:00,25.73,25.74,25.68,25.7,201200.0,17.1923,17.199,17.1589,17.1723,201200.0
2008-04-04 14:20:00,25.71,25.73,25.6,25.62,320500.0,17.1789,17.1923,17.1054,17.1188,320500.0
2008-04-04 14:30:00,25.62,25.72,25.6,25.71,164100.0,17.1188,17.1856,17.1054,17.1789,164100.0
2008-04-04 14:40:00,25.71,25.77,25.71,25.74,206700.0,17.1789,17.219,17.1789,17.199,206700.0
2008-04-04 14:50:00,25.75,25.8,25.74,25.76,208900.0,17.2057,17.2391,17.199,17.2124,208900.0
2008-04-04 15:00:00,25.76,25.77,25.68,25.71,213700.0,17.2124,17.219,17.1589,17.1789,213700.0
2008-04-04 15:10:00,25.71,25.73,25.59,25.6,251800.0,17.1789,17.1923,17.0988,17.1054,251800.0
2008-04-04 15:20:00,25.6,25.67,25.53,25.56,297900.0,17.1054,17.1522,17.0587,17.0787,297900.0
2008-04-04 15:30:00,25.56,25.61,25.53,25.53,175900.0,17.0787,17.1121,17.0587,17.0587,175900.0
2008-04-04 15:40:00,25.53,25.6,25.53,25.57,393300.0,17.0587,17.1054,17.0587,17.0854,393300.0
2008-04-04 15:50:00,25.58,25.63,25.56,25.59,925000.0,17.0921,17.1255,17.0787,17.0988,925000.0
2008-04-07 09:30:00,25.8,25.8,25.58,25.65,296000.0,17.2391,17.2391,17.0921,17.1389,296000.0
2008-04-07 09:40:00,25.65,25.67,25.61,25.61,253700.0,17.1389,17.1522,17.1121,17.1121,253700.0
2008-04-07 09:50:00,25.62,25.85,25.61,25.85,450000.0,17.1188,17.2725,17.1121,17.2725,450000.0
2008-04-07 10:00:00,25.85,25.93,25.82,25.88,635100.0,17.2725,17.3259,17.2524,17.2925,635100.0
2008-04-07 10:10:00,25.88,25.92,25.84,25.88,343700.0,17.2925,17.3193,17.2658,17.2925,343700.0
2008-04-07 10:20:00,25.87,25.89,25.83,25.87,356700.0,17.2859,17.2992,17.2591,17.2859,356700.0
2008-04-07 10:30:00,25.87,25.87,25.82,25.83,207200.0,17.2859,17.2859,17.2524,17.2591,207200.0
2008-04-07 10:40:00,25.82,25.91,25.81,25.91,223800.0,17.2524,17.3126,17.2458,17.3126,223800.0
2008-04-07 10:50:00,25.9,25.94,25.87,25.94,265300.0,17.3059,17.3326,17.2859,17.3326,265300.0
2008-04-07 11:00:00,25.93,25.95,25.88,25.88,223000.0,17.3259,17.3393,17.2925,17.2925,223000.0
2008-04-07 11:10:00,25.89,25.93,25.88,25.92,89700.0,17.2992,17.3259,17.2925,17.3193,89700.0
2008-04-07 11:20:00,25.93,25.99,25.93,25.97,191800.0,17.3259,17.366,17.3259,17.3527,191800.0
2008-04-07 11:30:00,25.97,26.1,25.97,26.08,850000.0,17.3527,17.4395,17.3527,17.4262,850000.0
2008-04-07 11:40:00,26.08,26.14,26.08,26.09,361800.0,17.4262,17.4663,17.4262,17.4329,361800.0
2008-04-07 11:50:00,26.09,26.11,26.0,26.03,358200.0,17.4329,17.4462,17.3727,17.3928,358200.0
2008-04-07 12:00:00,26.04,26.08,26.0,26.02,179700.0,17.3994,17.4262,17.3727,17.3861,179700.0
2008-04-07 12:10:00,26.02,26.11,26.01,26.05,398100.0,17.3861,17.4462,17.3794,17.4061,398100.0
2008-04-07 12:20:00,26.05,26.09,26.03,26.09,250700.0,17.4061,17.4329,17.3928,17.4329,250700.0
2008-04-07 12:30:00,26.09,26.11,26.05,26.11,187400.0,17.4329,17.4462,17.4061,17.4462,187400.0
2008-04-07 12:40:00,26.11,26.14,26.09,26.13,236500.0,17.4462,17.4663,17.4329,17.4596,236500.0
2008-04-07 12:50:00,26.13,26.17,26.12,26.16,291800.0,17.4596,17.4863,17.4529,17.4796,291800.0
2008-04-07 13:00:00,26.16,26.21,26.14,26.15,489800.0,17.4796,17.513,17.4663,17.4729,489800.0
2008-04-07 13:10:00,26.14,26.15,26.11,26.12,209700.0,17.4663,17.4729,17.4462,17.4529,209700.0
2008-04-07 13:20:00,26.12,26.13,26.08,26.11,189000.0,17.4529,17.4596,17.4262,17.4462,189000.0
2008-04-07 13:30:00,26.11,26.11,26.08,26.09,266200.0,17.4462,17.4462,17.4262,17.4329,266200.0
2008-04-07 13:40:00,26.09,26.1,26.07,26.07,175800.0,17.4329,17.4395,17.4195,17.4195,175800.0
2008-04-07 13:50:00,26.07,26.07,26.0,26.01,321700.0,17.4195,17.4195,17.3727,17.3794,321700.0
2008-04-07 14:00:00,26.01,26.02,25.99,25.99,502200.0,17.3794,17.3861,17.366,17.366,502200.0
2008-04-07 14:10:00,25.99,26.02,25.93,25.93,476700.0,17.366,17.3861,17.3259,17.3259,476700.0
2008-04-07 14:20:00,25.94,26.0,25.93,25.94,299900.0,17.3326,17.3727,17.3259,17.3326,299900.0
2008-04-07 14:30:00,25.95,25.96,25.87,25.9,415200.0,17.3393,17.346,17.2859,17.3059,415200.0
2008-04-07 14:40:00,25.91,25.92,25.88,25.88,172600.0,17.3126,17.3193,17.2925,17.2925,172600.0
2008-04-07 14:50:00,25.89,25.94,25.88,25.9,237800.0,17.2992,17.3326,17.2925,17.3059,237800.0
2008-04-07 15:00:00,25.89,25.9,25.79,25.8,317100.0,17.2992,17.3059,17.2324,17.2391,317100.0
2008-04-07 15:10:00,25.8,25.88,25.78,25.86,239000.0,17.2391,17.2925,17.2257,17.2792,239000.0
2008-04-07 15:20:00,25.87,25.89,25.83,25.89,274600.0,17.2859,17.2992,17.2591,17.2992,274600.0
2008-04-07 15:30:00,25.9,25.91,25.78,25.8,517100.0,17.3059,17.3126,17.2257,17.2391,517100.0
2008-04-07 15:40:00,25.81,25.85,25.77,25.83,274100.0,17.2458,17.2725,17.219,17.2591,274100.0
2008-04-07 15:50:00,25.82,25.84,25.78,25.79,442000.0,17.2524,17.2658,17.2257,17.2324,442000.0
2008-04-08 09:30:00,25.95,26.18,25.9,26.17,721400.0,17.3393,17.493,17.3059,17.4863,721400.0
2008-04-08 09:40:00,26.18,26.18,26.0,26.03,528200.0,17.493,17.493,17.3727,17.3928,528200.0
2008-04-08 09:50:00,26.04,26.05,25.94,25.94,466800.0,17.3994,17.4061,17.3326,17.3326,466800.0
2008-04-08 10:00:00,25.95,26.05,25.93,26.04,470900.0,17.3393,17.4061,17.3259,17.3994,470900.0
2008-04-08 10:10:00,26.04,26.13,26.0,26.1,375300.0,17.3994,17.4596,17.3727,17.4395,375300.0
2008-04-08 10:20:00,26.1,26.13,26.05,26.11,280800.0,17.4395,17.4596,17.4061,17.4462,280800.0
2008-04-08 10:30:00,26.11,26.18,26.08,26.17,272300.0,17.4462,17.493,17.4262,17.4863,272300.0
2008-04-08 10:40:00,26.17,26.25,26.17,26.25,452000.0,17.4863,17.5398,17.4863,17.5398,452000.0
2008-04-08 10:50:00,26.25,26.26,26.18,26.19,338900.0,17.5398,17.5464,17.493,17.4997,338900.0
2008-04-08 11:00:00,26.19,26.21,26.17,26.2,210500.0,17.4997,17.513,17.4863,17.5064,210500.0
2008-04-08 11:10:00,26.2,26.2,26.12,26.14,812500.0,17.5064,17.5064,17.4529,17.4663,812500.0
2008-04-08 11:20:00,26.14,26.16,26.1,26.1,368200.0,17.4663,17.4796,17.4395,17.4395,368200.0
2008-04-08 11:30:00,26.1,26.15,26.09,26.1,314700.0,17.4395,17.4729,17.4329,17.4395,314700.0
2008-04-08 11:40:00,26.1,26.13,26.09,26.12,415300.0,17.4395,17.4596,17.4329,17.4529,415300.0
2008-04-08 11:50:00,26.12,26.13,26.07,26.07,258400.0,17.4529,17.4596,17.4195,17.4195,258400.0
2008-04-08 12:00:00,26.07,26.12,26.06,26.12,228600.0,17.4195,17.4529,17.4128,17.4529,228600.0
2008-04-08 12:10:00,26.11,26.12,26.08,26.11,205800.0,17.4462,17.4529,17.4262,17.4462,205800.0
2008-04-08 12:20:00,26.12,26.14,26.07,26.09,314900.0,17.4529,17.4663,17.4195,17.4329,314900.0
2008-04-08 12:30:00,26.09,26.11,26.07,26.09,175600.0,17.4329,17.4462,17.4195,17.4329,175600.0
2008-04-08 12:40:00,26.09,26.15,26.08,26.12,213900.0,17.4329,17.4729,17.4262,17.4529,213900.0
2008-04-08 12:50:00,26.13,26.15,26.1,26.11,199700.0,17.4596,17.4729,17.4395,17.4462,199700.0
2008-04-08 13:00:00,26.1,26.14,26.08,26.11,287100.0,17.4395,17.4663,17.4262,17.4462,287100.0
2008-04-08 13:10:00,26.12,26.14,26.11,26.13,170800.0,17.4529,17.4663,17.4462,17.4596,170800.0
2008-04-08 13:20:00,26.13,26.15,26.09,26.09,168600.0,17.4596,17.4729,17.4329,17.4329,168600.0
2008-04-08 13:30:00,26.1,26.15,26.08,26.13,251800.0,17.4395,17.4729,17.4262,17.4596,251800.0
2008-04-08 13:40:00,26.13,26.15,26.11,26.14,143400.0,17.4596,17.4729,17.4462,17.4663,143400.0
2008-04-08 13:50:00,26.15,26.2,26.14,26.18,183600.0,17.4729,17.5064,17.4663,17.493,183600.0
2008-04-08 14:00:00,26.18,26.18,26.1,26.1,321300.0,17.493,17.493,17.4395,17.4395,321300.0
2008-04-08 14:10:00,26.11,26.15,26.1,26.13,252600.0,17.4462,17.4729,17.4395,17.4596,252600.0
2008-04-08 14:20:00,26.13,26.16,26.09,26.16,205500.0,17.4596,17.4796,17.4329,17.4796,205500.0
2008-04-08 14:30:00,26.16,26.17,26.13,26.14,219300.0,17.4796,17.4863,17.4596,17.4663,219300.0
2008-04-08 14:40:00,26.14,26.18,26.08,26.13,370500.0,17.4663,17.493,17.4262,17.4596,370500.0
2008-04-08 14:50:00,26.12,26.18,26.1,26.17,397600.0,17.4529,17.493,17.4395,17.4863,397600.0
2008-04-08 15:00:00,26.17,26.18,26.11,26.15,323700.0,17.4863,17.493,17.4462,17.4729,323700.0
2008-04-08 15:10:00,26.16,26.24,26.14,26.23,357100.0,17.4796,17.5331,17.4663,17.5264,357100.0
2008-04-08 15:20:00,26.23,26.25,26.2,26.24,472900.0,17.5264,17.5398,17.5064,17.5331,472900.0
2008-04-08 15:30:00,26.24,26.26,26.2,26.21,744200.0,17.5331,17.5464,17.5064,17.513,744200.0
2008-04-08 15:40:00,26.21,26.25,26.18,26.2,555300.0,17.513,17.5398,17.493,17.5064,555300.0
2008-04-08 15:50:00,26.2,26.21,26.09,26.12,1103100.0,17.5064,17.513,17.4329,17.4529,1103100.0
2008-04-09 09:30:00,26.18,26.25,26.1,26.11,382100.0,17.493,17.5398,17.4395,17.4462,382100.0
2008-04-09 09:40:00,26.12,26.15,25.91,25.92,294100.0,17.4529,17.4729,17.3126,17.3193,294100.0
2008-04-09 09:50:00,25.92,25.94,25.8,25.84,317700.0,17.3193,17.3326,17.2391,17.2658,317700.0
2008-04-09 10:00:00,25.84,25.85,25.7,25.77,485700.0,17.2658,17.2725,17.1723,17.219,485700.0
2008-04-09 10:10:00,25.76,25.76,25.5,25.62,593800.0,17.2124,17.2124,17.0386,17.1188,593800.0
2008-04-09 10:20:00,25.63,25.7,25.57,25.63,410100.0,17.1255,17.1723,17.0854,17.1255,410100.0
2008-04-09 10:30:00,25.63,25.64,25.46,25.46,425900.0,17.1255,17.1322,17.0119,17.0119,425900.0
2008-04-09 10:40:00,25.46,25.51,25.43,25.5,318900.0,17.0119,17.0453,16.9919,17.0386,318900.0
2008-04-09 10:50:00,25.5,25.5,25.45,25.5,360400.0,17.0386,17.0386,17.0052,17.0386,360400.0
2008-04-09 11:00:00,25.5,25.56,25.49,25.54,954200.0,17.0386,17.0787,17.0319,17.0654,954200.0
2008-04-09 11:10:00,25.54,25.55,25.51,25.51,335000.0,17.0654,17.072,17.0453,17.0453,335000.0
2008-04-09 11:20:00,25.51,25.52,25.5,25.52,441300.0,17.0453,17.052,17.0386,17.052,441300.0
2008-04-09 11:30:00,25.52,25.53,25.46,25.47,590900.0,17.052,17.0587,17.0119,17.0186,590900.0
2008-04-09 11:40:00,25.47,25.5,25.46,25.49,356200.0,17.0186,17.0386,17.0119,17.0319,356200.0
2008-04-09 11:50:00,25.5,25.5,25.48,25.48,529700.0,17.0386,17.0386,17.0253,17.0253,529700.0
2008-04-09 12:00:00,25.49,25.5,25.48,25.49,253700.0,17.0319,17.0386,17.0253,17.0319,253700.0
2008-04-09 12:10:00,25.5,25.51,25.49,25.49,382400.0,17.0386,17.0453,17.0319,17.0319,382400.0
2008-04-09 12:20:00,25.49,25.5,25.47,25.47,1001900.0,17.0319,17.0386,17.0186,17.0186,1001900.0
2008-04-09 12:30:00,25.48,25.5,25.47,25.48,554300.0,17.0253,17.0386,17.0186,17.0253,554300.0
2008-04-09 12:40:00,25.48,25.5,25.48,25.5,224200.0,17.0253,17.0386,17.0253,17.0386,224200.0
2008-04-09 12:50:00,25.49,25.51,25.41,25.41,489600.0,17.0319,17.0453,16.9785,16.9785,489600.0
2008-04-09 13:00:00,25.42,25.47,25.37,25.4,537900.0,16.9852,17.0186,16.9518,16.9718,537900.0
2008-04-09 13:10:00,25.41,25.56,25.4,25.55,425600.0,16.9785,17.0787,16.9718,17.072,425600.0
2008-04-09 13:20:00,25.55,25.55,25.52,25.52,153200.0,17.072,17.072,17.052,17.052,153200.0
2008-04-09 13:30:00,25.52,25.53,25.49,25.53,210600.0,17.052,17.0587,17.0319,17.0587,210600.0
2008-04-09 13:40:00,25.53,25.53,25.45,25.48,190800.0,17.0587,17.0587,17.0052,17.0253,190800.0
2008-04-09 13:50:00,25.48,25.53,25.48,25.53,146800.0,17.0253,17.0587,17.0253,17.0587,146800.0
2008-04-09 14:00:00,25.53,25.59,25.53,25.57,235300.0,17.0587,17.0988,17.0587,17.0854,235300.0
2008-04-09 14:10:00,25.57,25.58,25.37,25.38,486900.0,17.0854,17.0921,16.9518,16.9584,486900.0
2008-04-09 14:20:00,25.38,25.4,25.36,25.4,198900.0,16.9584,16.9718,16.9451,16.9718,198900.0
2008-04-09 14:30:00,25.4,25.4,25.33,25.37,243600.0,16.9718,16.9718,16.925,16.9518,243600.0
2008-04-09 14:40:00,25.37,25.37,25.3,25.3,184000.0,16.9518,16.9518,16.905,16.905,184000.0
2008-04-09 14:50:00,25.31,25.34,25.29,25.33,342500.0,16.9117,16.9317,16.8983,16.925,342500.0
2008-04-09 15:00:00,25.33,25.36,25.3,25.33,177900.0,16.925,16.9451,16.905,16.925,177900.0
2008-04-09 15:10:00,25.33,25.35,25.29,25.35,339300.0,16.925,16.9384,16.8983,16.9384,339300.0
2008-04-09 15:20:00,25.35,25.41,25.34,25.35,247200.0,16.9384,16.9785,16.9317,16.9384,247200.0
2008-04-09 15:30:00,25.35,25.46,25.33,25.44,391500.0,16.9384,17.0119,16.925,16.9985,391500.0
2008-04-09 15:40:00,25.44,25.45,25.35,25.36,401900.0,16.9985,17.0052,16.9384,16.9451,401900.0
2008-04-09 15:50:00,25.36,25.36,25.3,25.31,712600.0,16.9451,16.9451,16.905,16.9117,712600.0
2008-04-10 09:30:00,25.32,25.49,25.32,25.36,689400.0,16.9184,17.0319,16.9184,16.9451,689400.0
2008-04-10 09:40:00,25.36,25.41,25.19,25.22,424200.0,16.9451,16.9785,16.8315,16.8515,424200.0
2008-04-10 09:50:00,25.23,25.28,25.18,25.23,322300.0,16.8582,16.8916,16.8248,16.8582,322300.0
2008-04-10 10:00:00,25.23,25.33,25.21,25.29,773800.0,16.8582,16.925,16.8449,16.8983,773800.0
2008-04-10 10:10:00,25.29,25.41,25.29,25.39,415700.0,16.8983,16.9785,16.8983,16.9651,415700.0
2008-04-10 10:20:00,25.39,25.4,25.31,25.4,504500.0,16.9651,16.9718,16.9117,16.9718,504500.0
2008-04-10 10:30:00,25.39,25.41,25.34,25.35,363200.0,16.9651,16.9785,16.9317,16.9384,363200.0
2008-04-10 10:40:00,25.34,25.54,25.34,25.5,423200.0,16.9317,17.0654,16.9317,17.0386,423200.0
2008-04-10 10:50:00,25.5,25.54,25.47,25.51,284900.0,17.0386,17.0654,17.0186,17.0453,284900.0
2008-04-10 11:00:00,25.51,25.52,25.38,25.46,176200.0,17.0453,17.052,16.9584,17.0119,176200.0
2008-04-10 11:10:00,25.46,25.57,25.46,25.52,162200.0,17.0119,17.0854,17.0119,17.052,162200.0
2008-04-10 11:20:00,25.52,25.58,25.45,25.45,217100.0,17.052,17.0921,17.0052,17.0052,217100.0
2008-04-10 11:30:00,25.45,25.53,25.41,25.5,197100.0,17.0052,17.0587,16.9785,17.0386,197100.0
2008-04-10 11:40:00,25.5,25.59,25.5,25.58,222700.0,17.0386,17.0988,17.0386,17.0921,222700.0
2008-04-10 11:50:00,25.58,25.6,25.56,25.6,120500.0,17.0921,17.1054,17.0787,17.1054,120500.0
2008-04-10 12:00:00,25.6,25.63,25.48,25.48,218400.0,17.1054,17.1255,17.0253,17.0253,218400.0
2008-04-10 12:10:00,25.49,25.56,25.39,25.55,343400.0,17.0319,17.0787,16.9651,17.072,343400.0
2008-04-10 12:20:00,25.55,25.62,25.54,25.56,202400.0,17.072,17.1188,17.0654,17.0787,202400.0
2008-04-10 12:30:00,25.56,25.58,25.53,25.58,195100.0,17.0787,17.0921,17.0587,17.0921,195100.0
2008-04-10 12:40:00,25.59,25.63,25.57,25.58,235900.0,17.0988,17.1255,17.0854,17.0921,235900.0
2008-04-10 12:50:00,25.58,25.58,25.51,25.52,115000.0,17.0921,17.0921,17.0453,17.052,115000.0
2008-04-10 13:00:00,25.53,25.53,25.4,25.43,204100.0,17.0587,17.0587,16.9718,16.9919,204100.0
2008-04-10 13:10:00,25.42,25.47,25.42,25.46,120200.0,16.9852,17.0186,16.9852,17.0119,120200.0
2008-04-10 13:20:00,25.47,25.5,25.46,25.47,136000.0,17.0186,17.0386,17.0119,17.0186,136000.0
2008-04-10 13:30:00,25.47,25.5,25.43,25.5,165200.0,17.0186,17.0386,16.9919,17.0386,165200.0
2008-04-10 13:40:00,25.49,25.5,25.48,25.49,127700.0,17.0319,17.0386,17.0253,17.0319,127700.0
2008-04-10 13:50:00,25.49,25.5,25.41,25.41,182900.0,17.0319,17.0386,16.9785,16.9785,182900.0
2008-04-10 14:00:00,25.41,25.41,25.33,25.39,331900.0,16.9785,16.9785,16.925,16.9651,331900.0
2008-04-10 14:10:00,25.39,25.39,25.32,25.35,247600.0,16.9651,16.9651,16.9184,16.9384,247600.0
2008-04-10 14:20:00,25.35,25.39,25.3,25.38,431800.0,16.9384,16.9651,16.905,16.9584,431800.0
2008-04-10 14:30:00,25.38,25.42,25.3,25.39,279200.0,16.9584,16.9852,16.905,16.9651,279200.0
2008-04-10 14:40:00,25.39,25.43,25.38,25.41,133000.0,16.9651,16.9919,16.9584,16.9785,133000.0
2008-04-10 14:50:00,25.4,25.46,25.39,25.45,275200.0,16.9718,17.0119,16.9651,17.0052,275200.0
2008-04-10 15:00:00,25.46,25.49,25.44,25.44,197200.0,17.0119,17.0319,16.9985,16.9985,197200.0
2008-04-10 15:10:00,25.44,25.45,25.35,25.37,321300.0,16.9985,17.0052,16.9384,16.9518,321300.0
2008-04-10 15:20:00,25.37,25.39,25.32,25.32,377200.0,16.9518,16.9651,16.9184,16.9184,377200.0
2008-04-10 15:30:00,25.32,25.33,25.24,25.3,488300.0,16.9184,16.925,16.8649,16.905,488300.0
2008-04-10 15:40:00,25.31,25.36,25.3,25.35,452300.0,16.9117,16.9451,16.905,16.9384,452300.0
2008-04-10 15:50:00,25.35,25.38,25.34,25.34,518500.0,16.9384,16.9584,16.9317,16.9317,518500.0
2008-04-11 09:30:00,25.09,25.1,24.96,25.03,506900.0,16.7647,16.7714,16.6778,16.7246,506900.0
2008-04-11 09:40:00,25.03,25.1,25.02,25.08,425900.0,16.7246,16.7714,16.7179,16.758,425900.0
2008-04-11 09:50:00,25.09,25.22,25.08,25.17,296800.0,16.7647,16.8515,16.758,16.8181,296800.0
2008-04-11 10:00:00,25.18,25.2,25.04,25.04,284600.0,16.8248,16.8382,16.7313,16.7313,284600.0
2008-04-11 10:10:00,25.05,25.21,25.04,25.2,173300.0,16.7379,16.8449,16.7313,16.8382,173300.0
2008-04-11 10:20:00,25.2,25.21,25.1,25.11,298600.0,16.8382,16.8449,16.7714,16.778,298600.0
2008-04-11 10:30:00,25.11,25.18,25.1,25.15,247100.0,16.778,16.8248,16.7714,16.8048,247100.0
2008-04-11 10:40:00,25.14,25.28,25.14,25.28,208100.0,16.7981,16.8916,16.7981,16.8916,208100.0
2008-04-11 10:50:00,25.28,25.29,25.17,25.19,201900.0,16.8916,16.8983,16.8181,16.8315,201900.0
2008-04-11 11:00:00,25.19,25.23,25.11,25.22,201000.0,16.8315,16.8582,16.778,16.8515,201000.0
2008-04-11 11:10:00,25.21,25.21,25.12,25.18,140300.0,16.8449,16.8449,16.7847,16.8248,140300.0
2008-04-11 11:20:00,25.18,25.19,25.11,25.11,135600.0,16.8248,16.8315,16.778,16.778,135600.0
2008-04-11 11:30:00,25.11,25.15,25.1,25.1,140500.0,16.778,16.8048,16.7714,16.7714,140500.0
2008-04-11 11:40:00,25.1,25.16,25.08,25.09,225000.0,16.7714,16.8114,16.758,16.7647,225000.0
2008-04-11 11:50:00,25.08,25.11,25.02,25.1,126000.0,16.758,16.778,16.7179,16.7714,126000.0
2008-04-11 12:00:00,25.1,25.1,24.98,24.99,200300.0,16.7714,16.7714,16.6912,16.6979,200300.0
2008-04-11 12:10:00,24.99,25.01,24.96,24.97,146600.0,16.6979,16.7112,16.6778,16.6845,146600.0
2008-04-11 12:20:00,24.97,24.97,24.91,24.95,208500.0,16.6845,16.6845,16.6444,16.6711,208500.0
2008-04-11 12:30:00,24.95,24.99,24.95,24.99,84400.0,16.6711,16.6979,16.6711,16.6979,84400.0
2008-04-11 12:40:00,24.98,25.0,24.97,25.0,59400.0,16.6912,16.7045,16.6845,16.7045,59400.0
2008-04-11 12:50:00,25.0,25.01,24.98,24.99,95400.0,16.7045,16.7112,16.6912,16.6979,95400.0
2008-04-11 13:00:00,24.99,25.0,24.98,24.99,104000.0,16.6979,16.7045,16.6912,16.6979,104000.0
2008-04-11 13:10:00,24.98,25.0,24.98,25.0,110900.0,16.6912,16.7045,16.6912,16.7045,110900.0
2008-04-11 13:20:00,25.0,25.0,24.97,24.97,80800.0,16.7045,16.7045,16.6845,16.6845,80800.0
2008-04-11 13:30:00,24.97,24.98,24.94,24.95,134600.0,16.6845,16.6912,16.6644,16.6711,134600.0
2008-04-11 13:40:00,24.95,24.97,24.94,24.96,88400.0,16.6711,16.6845,16.6644,16.6778,88400.0
2008-04-11 13:50:00,24.96,24.98,24.94,24.97,113900.0,16.6778,16.6912,16.6644,16.6845,113900.0
2008-04-11 14:00:00,24.97,24.97,24.92,24.93,52900.0,16.6845,16.6845,16.6511,16.6578,52900.0
2008-04-11 14:10:00,24.92,24.93,24.86,24.9,223100.0,16.6511,16.6578,16.611,16.6377,223100.0
2008-04-11 14:20:00,24.9,24.93,24.89,24.91,185600.0,16.6377,16.6578,16.631,16.6444,185600.0
2008-04-11 14:30:00,24.91,24.92,24.89,24.9,127700.0,16.6444,16.6511,16.631,16.6377,127700.0
2008-04-11 14:40:00,24.9,24.91,24.85,24.88,213700.0,16.6377,16.6444,16.6043,16.6244,213700.0
2008-04-11 14:50:00,24.89,24.97,24.89,24.91,191700.0,16.631,16.6845,16.631,16.6444,191700.0
2008-04-11 15:00:00,24.91,24.91,24.84,24.86,356600.0,16.6444,16.6444,16.5976,16.611,356600.0
2008-04-11 15:10:00,24.86,24.9,24.8,24.88,247000.0,16.611,16.6377,16.5709,16.6244,247000.0
2008-04-11 15:20:00,24.88,24.93,24.84,24.9,176800.0,16.6244,16.6578,16.5976,16.6377,176800.0
2008-04-11 15:30:00,24.91,24.91,24.8,24.8,209100.0,16.6444,16.6444,16.5709,16.5709,209100.0
2008-04-11 15:40:00,24.8,24.81,24.76,24.78,397900.0,16.5709,16.5776,16.5442,16.5575,397900.0
2008-04-11 15:50:00,24.78,24.87,24.75,24.85,934100.0,16.5575,16.6177,16.5375,16.6043,934100.0
2008-04-14 09:30:00,24.73,25.13,24.73,24.95,495000.0,16.5241,16.7914,16.5241,16.6711,495000.0
2008-04-14 09:40:00,24.95,25.01,24.9,25.0,532100.0,16.6711,16.7112,16.6377,16.7045,532100.0
2008-04-14 09:50:00,25.0,25.13,24.96,25.13,242600.0,16.7045,16.7914,16.6778,16.7914,242600.0
2008-04-14 10:00:00,25.14,25.26,25.14,25.23,343800.0,16.7981,16.8783,16.7981,16.8582,343800.0
2008-04-14 10:10:00,25.23,25.24,25.08,25.11,167800.0,16.8582,16.8649,16.758,16.778,167800.0
2008-04-14 10:20:00,25.1,25.13,25.0,25.02,210300.0,16.7714,16.7914,16.7045,16.7179,210300.0
2008-04-14 10:30:00,25.03,25.07,24.97,25.0,189800.0,16.7246,16.7513,16.6845,16.7045,189800.0
2008-04-14 10:40:00,25.0,25.14,25.0,25.11,207900.0,16.7045,16.7981,16.7045,16.778,207900.0
2008-04-14 10:50:00,25.11,25.16,25.09,25.12,166500.0,16.778,16.8114,16.7647,16.7847,166500.0
2008-04-14 11:00:00,25.13,25.15,25.05,25.06,169300.0,16.7914,16.8048,16.7379,16.7446,169300.0
2008-04-14 11:10:00,25.06,25.06,24.94,24.96,206300.0,16.7446,16.7446,16.6644,16.6778,206300.0
2008-04-14 11:20:00,24.95,24.96,24.88,24.93,147700.0,16.6711,16.6778,16.6244,16.6578,147700.0
2008-04-14 11:30:00,24.93,24.95,24.85,24.95,207900.0,16.6578,16.6711,16.6043,16.6711,207900.0
2008-04-14 11:40:00,24.95,25.04,24.92,25.03,149600.0,16.6711,16.7313,16.6511,16.7246,149600.0
2008-04-14 11:50:00,25.02,25.08,25.01,25.06,136700.0,16.7179,16.758,16.7112,16.7446,136700.0
2008-04-14 12:00:00,25.05,25.11,25.02,25.08,131100.0,16.7379,16.778,16.7179,16.758,131100.0
2008-04-14 12:10:00,25.08,25.1,25.04,25.07,135500.0,16.758,16.7714,16.7313,16.7513,135500.0
2008-04-14 12:20:00,25.07,25.16,25.03,25.16,80900.0,16.7513,16.8114,16.7246,16.8114,80900.0
2008-04-14 12:30:00,25.16,25.18,25.13,25.13,58800.0,16.8114,16.8248,16.7914,16.7914,58800.0
2008-04-14 12:40:00,25.13,25.2,25.11,25.19,65200.0,16.7914,16.8382,16.778,16.8315,65200.0
2008-04-14 12:50:00,25.19,25.22,25.19,25.19,128400.0,16.8315,16.8515,16.8315,16.8315,128400.0
2008-04-14 13:00:00,25.2,25.22,25.11,25.13,140200.0,16.8382,16.8515,16.778,16.7914,140200.0
2008-04-14 13:10:00,25.13,25.15,25.09,25.1,171900.0,16.7914,16.8048,16.7647,16.7714,171900.0
2008-04-14 13:20:00,25.1,25.14,25.08,25.13,139200.0,16.7714,16.7981,16.758,16.7914,139200.0
2008-04-14 13:30:00,25.13,25.14,25.06,25.07,53800.0,16.7914,16.7981,16.7446,16.7513,53800.0
2008-04-14 13:40:00,25.06,25.08,25.0,25.01,119000.0,16.7446,16.758,16.7045,16.7112,119000.0
2008-04-14 13:50:00,25.02,25.04,25.01,25.04,88000.0,16.7179,16.7313,16.7112,16.7313,88000.0
2008-04-14 14:00:00,25.04,25.07,24.99,24.99,120300.0,16.7313,16.7513,16.6979,16.6979,120300.0
2008-04-14 14:10:00,25.0,25.02,24.98,24.99,167800.0,16.7045,16.7179,16.6912,16.6979,167800.0
2008-04-14 14:20:00,24.99,25.03,24.98,25.0,66100.0,16.6979,16.7246,16.6912,16.7045,66100.0
2008-04-14 14:30:00,25.0,25.04,24.97,24.99,152400.0,16.7045,16.7313,16.6845,16.6979,152400.0
2008-04-14 14:40:00,24.99,25.01,24.96,24.97,211000.0,16.6979,16.7112,16.6778,16.6845,211000.0
2008-04-14 14:50:00,24.97,24.97,24.9,24.92,108200.0,16.6845,16.6845,16.6377,16.6511,108200.0
2008-04-14 15:00:00,24.91,24.95,24.9,24.91,133900.0,16.6444,16.6711,16.6377,16.6444,133900.0
2008-04-14 15:10:00,24.91,24.94,24.9,24.94,260300.0,16.6444,16.6644,16.6377,16.6644,260300.0
2008-04-14 15:20:00,24.94,24.97,24.91,24.92,295600.0,16.6644,16.6845,16.6444,16.6511,295600.0
2008-04-14 15:30:00,24.93,24.93,24.9,24.9,230700.0,16.6578,16.6578,16.6377,16.6377,230700.0
2008-04-14 15:40:00,24.91,25.02,24.9,25.02,364000.0,16.6444,16.7179,16.6377,16.7179,364000.0
2008-04-14 15:50:00,25.02,25.02,24.94,24.96,501000.0,16.7179,16.7179,16.6644,16.6778,501000.0
2008-04-15 09:30:00,25.09,25.09,24.78,24.96,295400.0,16.7647,16.7647,16.5575,16.6778,295400.0
2008-04-15 09:40:00,24.95,24.99,24.92,24.94,198000.0,16.6711,16.6979,16.6511,16.6644,198000.0
2008-04-15 09:50:00,24.94,24.98,24.92,24.93,144600.0,16.6644,16.6912,16.6511,16.6578,144600.0
2008-04-15 10:00:00,24.93,24.98,24.92,24.93,151300.0,16.6578,16.6912,16.6511,16.6578,151300.0
2008-04-15 10:10:00,24.93,24.95,24.88,24.9,168400.0,16.6578,16.6711,16.6244,16.6377,168400.0
2008-04-15 10:20:00,24.9,24.94,24.83,24.83,301700.0,16.6377,16.6644,16.5909,16.5909,301700.0
2008-04-15 10:30:00,24.83,24.86,24.8,24.84,356700.0,16.5909,16.611,16.5709,16.5976,356700.0
2008-04-15 10:40:00,24.84,24.95,24.8,24.93,323100.0,16.5976,16.6711,16.5709,16.6578,323100.0
2008-04-15 10:50:00,24.92,24.92,24.75,24.77,322700.0,16.6511,16.6511,16.5375,16.5509,322700.0
2008-04-15 11:00:00,24.78,24.8,24.66,24.7,268700.0,16.5575,16.5709,16.4774,16.5041,268700.0
2008-04-15 11:10:00,24.7,24.71,24.56,24.56,179600.0,16.5041,16.5108,16.4105,16.4105,179600.0
2008-04-15 11:20:00,24.57,24.7,24.56,24.67,296800.0,16.4172,16.5041,16.4105,16.484,296800.0
2008-04-15 11:30:00,24.67,24.69,24.64,24.65,146000.0,16.484,16.4974,16.464,16.4707,146000.0
2008-04-15 11:40:00,24.64,24.65,24.56,24.62,236700.0,16.464,16.4707,16.4105,16.4506,236700.0
2008-04-15 11:50:00,24.62,24.63,24.5,24.5,216600.0,16.4506,16.4573,16.3704,16.3704,216600.0
2008-04-15 12:00:00,24.51,24.52,24.5,24.51,133800.0,16.3771,16.3838,16.3704,16.3771,133800.0
2008-04-15 12:10:00,24.51,24.54,24.49,24.51,240800.0,16.3771,16.3972,16.3638,16.3771,240800.0
2008-04-15 12:20:00,24.51,24.55,24.5,24.51,244000.0,16.3771,16.4039,16.3704,16.3771,244000.0
2008-04-15 12:30:00,24.52,24.58,24.52,24.55,251100.0,16.3838,16.4239,16.3838,16.4039,251100.0
2008-04-15 12:40:00,24.55,24.56,24.54,24.55,76600.0,16.4039,16.4105,16.3972,16.4039,76600.0
2008-04-15 12:50:00,24.55,24.6,24.5,24.56,297400.0,16.4039,16.4373,16.3704,16.4105,297400.0
2008-04-15 13:00:00,24.56,24.57,24.51,24.51,179700.0,16.4105,16.4172,16.3771,16.3771,179700.0
2008-04-15 13:10:00,24.52,24.59,24.51,24.56,153900.0,16.3838,16.4306,16.3771,16.4105,153900.0
2008-04-15 13:20:00,24.56,24.58,24.51,24.53,154700.0,16.4105,16.4239,16.3771,16.3905,154700.0
2008-04-15 13:30:00,24.53,24.53,24.48,24.49,117600.0,16.3905,16.3905,16.3571,16.3638,117600.0
2008-04-15 13:40:00,24.49,24.57,24.47,24.57,196900.0,16.3638,16.4172,16.3504,16.4172,196900.0
2008-04-15 13:50:00,24.57,24.62,24.56,24.6,191300.0,16.4172,16.4506,16.4105,16.4373,191300.0
2008-04-15 14:00:00,24.6,24.61,24.55,24.57,136700.0,16.4373,16.4439,16.4039,16.4172,136700.0
2008-04-15 14:10:00,24.57,24.59,24.54,24.54,140000.0,16.4172,16.4306,16.3972,16.3972,140000.0
2008-04-15 14:20:00,24.55,24.55,24.51,24.51,112500.0,16.4039,16.4039,16.3771,16.3771,112500.0
2008-04-15 14:30:00,24.51,24.63,24.49,24.62,233100.0,16.3771,16.4573,16.3638,16.4506,233100.0
2008-04-15 14:40:00,24.62,24.63,24.54,24.54,107500.0,16.4506,16.4573,16.3972,16.3972,107500.0
2008-04-15 14:50:00,24.54,24.55,24.49,24.52,131000.0,16.3972,16.4039,16.3638,16.3838,131000.0
2008-04-15 15:00:00,24.51,24.53,24.49,24.51,169300.0,16.3771,16.3905,16.3638,16.3771,169300.0
2008-04-15 15:10:00,24.5,24.56,24.5,24.54,312900.0,16.3704,16.4105,16.3704,16.3972,312900.0
2008-04-15 15:20:00,24.53,24.62,24.53,24.6,271400.0,16.3905,16.4506,16.3905,16.4373,271400.0
2008-04-15 15:30:00,24.61,24.65,24.54,24.54,385200.0,16.4439,16.4707,16.3972,16.3972,385200.0
2008-04-15 15:40:00,24.54,24.59,24.51,24.53,525500.0,16.3972,16.4306,16.3771,16.3905,525500.0
2008-04-15 15:50:00,24.53,24.6,24.5,24.6,1065500.0,16.3905,16.4373,16.3704,16.4373,1065500.0
2008-04-16 09:30:00,24.87,24.95,24.85,24.9,267800.0,16.6177,16.6711,16.6043,16.6377,267800.0
2008-04-16 09:40:00,24.9,25.0,24.89,24.98,213200.0,16.6377,16.7045,16.631,16.6912,213200.0
2008-04-16 09:50:00,24.99,25.04,24.98,25.02,308900.0,16.6979,16.7313,16.6912,16.7179,308900.0
2008-04-16 10:00:00,25.02,25.07,25.01,25.07,263400.0,16.7179,16.7513,16.7112,16.7513,263400.0
2008-04-16 10:10:00,25.07,25.1,25.05,25.09,377300.0,16.7513,16.7714,16.7379,16.7647,377300.0
2008-04-16 10:20:00,25.1,25.19,25.06,25.19,420300.0,16.7714,16.8315,16.7446,16.8315,420300.0
2008-04-16 10:30:00,25.19,25.22,25.12,25.17,234700.0,16.8315,16.8515,16.7847,16.8181,234700.0
2008-04-16 10:40:00,25.18,25.22,25.1,25.21,237100.0,16.8248,16.8515,16.7714,16.8449,237100.0
2008-04-16 10:50:00,25.21,25.3,25.21,25.25,238700.0,16.8449,16.905,16.8449,16.8716,238700.0
2008-04-16 11:00:00,25.25,25.3,25.24,25.26,285100.0,16.8716,16.905,16.8649,16.8783,285100.0
2008-04-16 11:10:00,25.25,25.3,25.25,25.28,213900.0,16.8716,16.905,16.8716,16.8916,213900.0
2008-04-16 11:20:00,25.28,25.32,25.28,25.31,108400.0,16.8916,16.9184,16.8916,16.9117,108400.0
2008-04-16 11:30:00,25.31,25.4,25.31,25.37,370700.0,16.9117,16.9718,16.9117,16.9518,370700.0
2008-04-16 11:40:00,25.37,25.43,25.3,25.3,147200.0,16.9518,16.9919,16.905,16.905,147200.0
2008-04-16 11:50:00,25.3,25.41,24.85,25.38,249900.0,16.905,16.9785,16.6043,16.9584,249900.0
2008-04-16 12:00:00,25.38,25.44,25.38,25.41,184500.0,16.9584,16.9985,16.9584,16.9785,184500.0
2008-04-16 12:10:00,25.42,25.48,25.41,25.46,111700.0,16.9852,17.0253,16.9785,17.0119,111700.0
2008-04-16 12:20:00,25.47,25.5,25.46,25.5,115200.0,17.0186,17.0386,17.0119,17.0386,115200.0
2008-04-16 12:30:00,25.5,25.5,25.45,25.49,109200.0,17.0386,17.0386,17.0052,17.0319,109200.0
2008-04-16 12:40:00,25.49,25.5,25.47,25.47,73800.0,17.0319,17.0386,17.0186,17.0186,73800.0
2008-04-16 12:50:00,25.48,25.49,25.44,25.44,177000.0,17.0253,17.0319,16.9985,16.9985,177000.0
2008-04-16 13:00:00,25.45,25.48,25.44,25.46,179600.0,17.0052,17.0253,16.9985,17.0119,179600.0
2008-04-16 13:10:00,25.47,25.48,25.45,25.48,114100.0,17.0186,17.0253,17.0052,17.0253,114100.0
2008-04-16 13:20:00,25.48,25.5,25.45,25.48,139800.0,17.0253,17.0386,17.0052,17.0253,139800.0
2008-04-16 13:30:00,25.48,25.48,25.44,25.46,105800.0,17.0253,17.0253,16.9985,17.0119,105800.0
2008-04-16 13:40:00,25.46,25.48,25.44,25.47,140000.0,17.0119,17.0253,16.9985,17.0186,140000.0
2008-04-16 13:50:00,25.47,25.49,25.47,25.49,212400.0,17.0186,17.0319,17.0186,17.0319,212400.0
2008-04-16 14:00:00,25.48,25.49,25.41,25.44,264500.0,17.0253,17.0319,16.9785,16.9985,264500.0
2008-04-16 14:10:00,25.44,25.47,25.37,25.46,403100.0,16.9985,17.0186,16.9518,17.0119,403100.0
2008-04-16 14:20:00,25.46,25.48,25.43,25.47,167000.0,17.0119,17.0253,16.9919,17.0186,167000.0
2008-04-16 14:30:00,25.48,25.49,25.47,25.47,116200.0,17.0253,17.0319,17.0186,17.0186,116200.0
2008-04-16 14:40:00,25.48,25.53,25.47,25.53,333000.0,17.0253,17.0587,17.0186,17.0587,333000.0
2008-04-16 14:50:00,25.53,25.6,25.53,25.58,220200.0,17.0587,17.1054,17.0587,17.0921,220200.0
2008-04-16 15:00:00,25.57,25.63,25.57,25.63,200900.0,17.0854,17.1255,17.0854,17.1255,200900.0
2008-04-16 15:10:00,25.62,25.7,25.62,25.69,187600.0,17.1188,17.1723,17.1188,17.1656,187600.0
2008-04-16 15:20:00,25.69,25.71,25.68,25.69,192000.0,17.1656,17.1789,17.1589,17.1656,192000.0
2008-04-16 15:30:00,25.7,25.7,25.63,25.66,345400.0,17.1723,17.1723,17.1255,17.1455,345400.0
2008-04-16 15:40:00,25.66,25.68,25.64,25.67,481300.0,17.1455,17.1589,17.1322,17.1522,481300.0
2008-04-16 15:50:00,25.66,25.7,25.59,25.61,759700.0,17.1455,17.1723,17.0988,17.1121,759700.0
2008-04-17 09:30:00,25.7,25.99,25.61,25.91,594800.0,17.1723,17.366,17.1121,17.3126,594800.0
2008-04-17 09:40:00,25.91,25.95,25.81,25.83,491000.0,17.3126,17.3393,17.2458,17.2591,491000.0
2008-04-17 09:50:00,25.84,25.94,25.67,25.73,621800.0,17.2658,17.3326,17.1522,17.1923,621800.0
2008-04-17 10:00:00,25.73,25.75,25.66,25.74,546500.0,17.1923,17.2057,17.1455,17.199,546500.0
2008-04-17 10:10:00,25.75,25.82,25.72,25.8,378100.0,17.2057,17.2524,17.1856,17.2391,378100.0
2008-04-17 10:20:00,25.8,25.89,25.77,25.79,530700.0,17.2391,17.2992,17.219,17.2324,530700.0
2008-04-17 10:30:00,25.79,25.9,25.74,25.87,275900.0,17.2324,17.3059,17.199,17.2859,275900.0
2008-04-17 10:40:00,25.87,25.87,25.73,25.75,294500.0,17.2859,17.2859,17.1923,17.2057,294500.0
2008-04-17 10:50:00,25.74,25.75,25.68,25.7,202800.0,17.199,17.2057,17.1589,17.1723,202800.0
2008-04-17 11:00:00,25.7,25.72,25.56,25.6,275700.0,17.1723,17.1856,17.0787,17.1054,275700.0
2008-04-17 11:10:00,25.61,25.69,25.6,25.65,313900.0,17.1121,17.1656,17.1054,17.1389,313900.0
2008-04-17 11:20:00,25.64,25.65,25.51,25.52,191700.0,17.1322,17.1389,17.0453,17.052,191700.0
2008-04-17 11:30:00,25.53,25.6,25.52,25.57,141800.0,17.0587,17.1054,17.052,17.0854,141800.0
2008-04-17 11:40:00,25.57,25.58,25.51,25.54,111200.0,17.0854,17.0921,17.0453,17.0654,111200.0
2008-04-17 11:50:00,25.54,25.59,25.43,25.52,320800.0,17.0654,17.0988,16.9919,17.052,320800.0
2008-04-17 12:00:00,25.53,25.53,25.43,25.51,207900.0,17.0587,17.0587,16.9919,17.0453,207900.0
2008-04-17 12:10:00,25.52,25.55,25.45,25.46,135600.0,17.052,17.072,17.0052,17.0119,135600.0
2008-04-17 12:20:00,25.47,25.47,25.4,25.41,144000.0,17.0186,17.0186,16.9718,16.9785,144000.0
2008-04-17 12:30:00,25.41,25.48,25.41,25.47,101900.0,16.9785,17.0253,16.9785,17.0186,101900.0
2008-04-17 12:40:00,25.48,25.53,25.44,25.46,151900.0,17.0253,17.0587,16.9985,17.0119,151900.0
2008-04-17 12:50:00,25.46,25.55,25.46,25.48,189000.0,17.0119,17.072,17.0119,17.0253,189000.0
2008-04-17 13:00:00,25.48,25.48,25.41,25.44,290200.0,17.0253,17.0253,16.9785,16.9985,290200.0
2008-04-17 13:10:00,25.45,25.47,25.41,25.43,173800.0,17.0052,17.0186,16.9785,16.9919,173800.0
2008-04-17 13:20:00,25.44,25.48,25.42,25.48,111300.0,16.9985,17.0253,16.9852,17.0253,111300.0
2008-04-17 13:30:00,25.47,25.55,25.45,25.54,162100.0,17.0186,17.072,17.0052,17.0654,162100.0
2008-04-17 13:40:00,25.54,25.55,25.44,25.48,111000.0,17.0654,17.072,16.9985,17.0253,111000.0
2008-04-17 13:50:00,25.49,25.52,25.42,25.45,108800.0,17.0319,17.052,16.9852,17.0052,108800.0
2008-04-17 14:00:00,25.44,25.47,25.42,25.45,130100.0,16.9985,17.0186,16.9852,17.0052,130100.0
2008-04-17 14:10:00,25.45,25.45,25.4,25.45,117300.0,17.0052,17.0052,16.9718,17.0052,117300.0
2008-04-17 14:20:00,25.46,25.47,25.41,25.42,213400.0,17.0119,17.0186,16.9785,16.9852,213400.0
2008-04-17 14:30:00,25.42,25.48,25.39,25.46,244200.0,16.9852,17.0253,16.9651,17.0119,244200.0
2008-04-17 14:40:00,25.47,25.47,25.37,25.38,265600.0,17.0186,17.0186,16.9518,16.9584,265600.0
2008-04-17 14:50:00,25.37,25.39,25.34,25.36,277900.0,16.9518,16.9651,16.9317,16.9451,277900.0
2008-04-17 15:00:00,25.37,25.45,25.36,25.43,253000.0,16.9518,17.0052,16.9451,16.9919,253000.0
2008-04-17 15:10:00,25.42,25.44,25.39,25.42,207400.0,16.9852,16.9985,16.9651,16.9852,207400.0
2008-04-17 15:20:00,25.42,25.45,25.39,25.4,292500.0,16.9852,17.0052,16.9651,16.9718,292500.0
2008-04-17 15:30:00,25.4,25.51,25.4,25.49,220400.0,16.9718,17.0453,16.9718,17.0319,220400.0
2008-04-17 15:40:00,25.49,25.5,25.45,25.48,229700.0,17.0319,17.0386,17.0052,17.0253,229700.0
2008-04-17 15:50:00,25.47,25.5,25.41,25.43,791200.0,17.0186,17.0386,16.9785,16.9919,791200.0
2008-04-18 09:30:00,25.78,26.0,25.6,25.72,1290400.0,17.2257,17.3727,17.1054,17.1856,1290400.0
2008-04-18 09:40:00,25.72,25.81,25.71,25.76,311200.0,17.1856,17.2458,17.1789,17.2124,311200.0
2008-04-18 09:50:00,25.75,25.8,25.74,25.78,188700.0,17.2057,17.2391,17.199,17.2257,188700.0
2008-04-18 10:00:00,25.78,25.8,25.72,25.73,477000.0,17.2257,17.2391,17.1856,17.1923,477000.0
2008-04-18 10:10:00,25.73,25.78,25.72,25.75,376100.0,17.1923,17.2257,17.1856,17.2057,376100.0
2008-04-18 10:20:00,25.74,25.77,25.73,25.77,257200.0,17.199,17.219,17.1923,17.219,257200.0
2008-04-18 10:30:00,25.77,25.82,25.75,25.79,555500.0,17.219,17.2524,17.2057,17.2324,555500.0
2008-04-18 10:40:00,25.79,25.8,25.76,25.78,250900.0,17.2324,17.2391,17.2124,17.2257,250900.0
2008-04-18 10:50:00,25.78,25.81,25.77,25.77,219900.0,17.2257,17.2458,17.219,17.219,219900.0
2008-04-18 11:00:00,25.78,25.81,25.75,25.76,269700.0,17.2257,17.2458,17.2057,17.2124,269700.0
2008-04-18 11:10:00,25.76,25.77,25.67,25.68,394400.0,17.2124,17.219,17.1522,17.1589,394400.0
2008-04-18 11:20:00,25.68,25.75,25.67,25.74,150900.0,17.1589,17.2057,17.1522,17.199,150900.0
2008-04-18 11:30:00,25.74,25.76,25.74,25.75,139200.0,17.199,17.2124,17.199,17.2057,139200.0
2008-04-18 11:40:00,25.74,25.75,25.71,25.72,187700.0,17.199,17.2057,17.1789,17.1856,187700.0
2008-04-18 11:50:00,25.71,25.74,25.66,25.72,281800.0,17.1789,17.199,17.1455,17.1856,281800.0
2008-04-18 12:00:00,25.72,25.72,25.65,25.7,228800.0,17.1856,17.1856,17.1389,17.1723,228800.0
2008-04-18 12:10:00,25.7,25.74,25.68,25.72,190200.0,17.1723,17.199,17.1589,17.1856,190200.0
2008-04-18 12:20:00,25.72,25.75,25.71,25.75,215800.0,17.1856,17.2057,17.1789,17.2057,215800.0
2008-04-18 12:30:00,25.75,25.75,25.72,25.74,171600.0,17.2057,17.2057,17.1856,17.199,171600.0
2008-04-18 12:40:00,25.75,25.75,25.72,25.72,151200.0,17.2057,17.2057,17.1856,17.1856,151200.0
2008-04-18 12:50:00,25.71,25.75,25.7,25.7,163100.0,17.1789,17.2057,17.1723,17.1723,163100.0
2008-04-18 13:00:00,25.7,25.75,25.7,25.74,185800.0,17.1723,17.2057,17.1723,17.199,185800.0
2008-04-18 13:10:00,25.74,25.76,25.72,25.73,224700.0,17.199,17.2124,17.1856,17.1923,224700.0
2008-04-18 13:20:00,25.72,25.8,25.72,25.79,177500.0,17.1856,17.2391,17.1856,17.2324,177500.0
2008-04-18 13:30:00,25.8,25.8,25.73,25.73,146200.0,17.2391,17.2391,17.1923,17.1923,146200.0
2008-04-18 13:40:00,25.73,25.76,25.72,25.76,226400.0,17.1923,17.2124,17.1856,17.2124,226400.0
2008-04-18 13:50:00,25.76,25.78,25.75,25.77,245800.0,17.2124,17.2257,17.2057,17.219,245800.0
2008-04-18 14:00:00,25.78,25.79,25.73,25.73,292500.0,17.2257,17.2324,17.1923,17.1923,292500.0
2008-04-18 14:10:00,25.72,25.77,25.71,25.77,205500.0,17.1856,17.219,17.1789,17.219,205500.0
2008-04-18 14:20:00,25.77,25.78,25.69,25.71,213400.0,17.219,17.2257,17.1656,17.1789,213400.0
2008-04-18 14:30:00,25.71,25.76,25.7,25.73,214900.0,17.1789,17.2124,17.1723,17.1923,214900.0
2008-04-18 14:40:00,25.74,25.8,25.73,25.78,296700.0,17.199,17.2391,17.1923,17.2257,296700.0
2008-04-18 14:50:00,25.78,25.79,25.72,25.73,275900.0,17.2257,17.2324,17.1856,17.1923,275900.0
2008-04-18 15:00:00,25.72,25.73,25.65,25.68,272500.0,17.1856,17.1923,17.1389,17.1589,272500.0
2008-04-18 15:10:00,25.67,25.68,25.65,25.65,232600.0,17.1522,17.1589,17.1389,17.1389,232600.0
2008-04-18 15:20:00,25.66,25.66,25.58,25.6,263100.0,17.1455,17.1455,17.0921,17.1054,263100.0
2008-04-18 15:30:00,25.59,25.67,25.59,25.65,226900.0,17.0988,17.1522,17.0988,17.1389,226900.0
2008-04-18 15:40:00,25.65,25.66,25.59,25.59,439400.0,17.1389,17.1455,17.0988,17.0988,439400.0
2008-04-18 15:50:00,25.59,25.72,25.59,25.71,699400.0,17.0988,17.1856,17.0988,17.1789,699400.0
2008-04-21 09:30:00,25.61,25.61,25.3,25.4,524400.0,17.1121,17.1121,16.905,16.9718,524400.0
2008-04-21 09:40:00,25.4,25.55,25.39,25.49,237400.0,16.9718,17.072,16.9651,17.0319,237400.0
2008-04-21 09:50:00,25.5,25.51,25.48,25.49,230400.0,17.0386,17.0453,17.0253,17.0319,230400.0
2008-04-21 10:00:00,25.49,25.5,25.4,25.45,249000.0,17.0319,17.0386,16.9718,17.0052,249000.0
2008-04-21 10:10:00,25.45,25.5,25.44,25.46,184900.0,17.0052,17.0386,16.9985,17.0119,184900.0
2008-04-21 10:20:00,25.46,25.5,25.45,25.46,139000.0,17.0119,17.0386,17.0052,17.0119,139000.0
2008-04-21 10:30:00,25.46,25.52,25.46,25.51,274600.0,17.0119,17.052,17.0119,17.0453,274600.0
2008-04-21 10:40:00,25.52,25.58,25.48,25.5,197200.0,17.052,17.0921,17.0253,17.0386,197200.0
2008-04-21 10:50:00,25.5,25.5,25.4,25.42,324600.0,17.0386,17.0386,16.9718,16.9852,324600.0
2008-04-21 11:00:00,25.42,25.48,25.41,25.46,144000.0,16.9852,17.0253,16.9785,17.0119,144000.0
2008-04-21 11:10:00,25.47,25.49,25.44,25.49,111600.0,17.0186,17.0319,16.9985,17.0319,111600.0
2008-04-21 11:20:00,25.49,25.5,25.47,25.48,133500.0,17.0319,17.0386,17.0186,17.0253,133500.0
2008-04-21 11:30:00,25.48,25.51,25.47,25.49,231000.0,17.0253,17.0453,17.0186,17.0319,231000.0
2008-04-21 11:40:00,25.49,25.49,25.38,25.39,247300.0,17.0319,17.0319,16.9584,16.9651,247300.0
2008-04-21 11:50:00,25.39,25.44,25.38,25.42,301300.0,16.9651,16.9985,16.9584,16.9852,301300.0
2008-04-21 12:00:00,25.42,25.46,25.38,25.45,382100.0,16.9852,17.0119,16.9584,17.0052,382100.0
2008-04-21 12:10:00,25.45,25.46,25.41,25.44,143600.0,17.0052,17.0119,16.9785,16.9985,143600.0
2008-04-21 12:20:00,25.44,25.47,25.41,25.44,91900.0,16.9985,17.0186,16.9785,16.9985,91900.0
2008-04-21 12:30:00,25.45,25.45,25.42,25.43,60100.0,17.0052,17.0052,16.9852,16.9919,60100.0
2008-04-21 12:40:00,25.43,25.49,25.43,25.48,134500.0,16.9919,17.0319,16.9919,17.0253,134500.0
2008-04-21 12:50:00,25.47,25.49,25.47,25.47,66100.0,17.0186,17.0319,17.0186,17.0186,66100.0
2008-04-21 13:00:00,25.48,25.54,25.47,25.54,200900.0,17.0253,17.0654,17.0186,17.0654,200900.0
2008-04-21 13:10:00,25.54,25.54,25.47,25.48,217600.0,17.0654,17.0654,17.0186,17.0253,217600.0
2008-04-21 13:20:00,25.48,25.51,25.48,25.49,99800.0,17.0253,17.0453,17.0253,17.0319,99800.0
2008-04-21 13:30:00,25.5,25.5,25.46,25.47,163000.0,17.0386,17.0386,17.0119,17.0186,163000.0
2008-04-21 13:40:00,25.47,25.47,25.43,25.43,92200.0,17.0186,17.0186,16.9919,16.9919,92200.0
2008-04-21 13:50:00,25.43,25.49,25.41,25.48,214000.0,16.9919,17.0319,16.9785,17.0253,214000.0
2008-04-21 14:00:00,25.47,25.47,25.43,25.46,74900.0,17.0186,17.0186,16.9919,17.0119,74900.0
2008-04-21 14:10:00,25.46,25.48,25.43,25.47,79000.0,17.0119,17.0253,16.9919,17.0186,79000.0
2008-04-21 14:20:00,25.48,25.48,25.43,25.45,115800.0,17.0253,17.0253,16.9919,17.0052,115800.0
2008-04-21 14:30:00,25.44,25.47,25.44,25.45,122100.0,16.9985,17.0186,16.9985,17.0052,122100.0
2008-04-21 14:40:00,25.46,25.5,25.44,25.49,120900.0,17.0119,17.0386,16.9985,17.0319,120900.0
2008-04-21 14:50:00,25.48,25.51,25.48,25.49,155200.0,17.0253,17.0453,17.0253,17.0319,155200.0
2008-04-21 15:00:00,25.5,25.58,25.49,25.58,445600.0,17.0386,17.0921,17.0319,17.0921,445600.0
2008-04-21 15:10:00,25.58,25.69,25.57,25.66,489100.0,17.0921,17.1656,17.0854,17.1455,489100.0
2008-04-21 15:20:00,25.67,25.73,25.64,25.73,514500.0,17.1522,17.1923,17.1322,17.1923,514500.0
2008-04-21 15:30:00,25.73,25.77,25.71,25.76,413900.0,17.1923,17.219,17.1789,17.2124,413900.0
2008-04-21 15:40:00,25.76,25.77,25.71,25.74,314100.0,17.2124,17.219,17.1789,17.199,314100.0
2008-04-21 15:50:00,25.74,25.74,25.69,25.73,522400.0,17.199,17.199,17.1656,17.1923,522400.0
2008-04-22 09:30:00,26.0,26.09,25.95,26.08,924500.0,17.3727,17.4329,17.3393,17.4262,924500.0
2008-04-22 09:40:00,26.08,26.2,26.07,26.09,536100.0,17.4262,17.5064,17.4195,17.4329,536100.0
2008-04-22 09:50:00,26.08,26.09,25.8,25.9,741300.0,17.4262,17.4329,17.2391,17.3059,741300.0
2008-04-22 10:00:00,25.89,26.0,25.89,25.97,360300.0,17.2992,17.3727,17.2992,17.3527,360300.0
2008-04-22 10:10:00,25.97,25.99,25.87,25.87,465300.0,17.3527,17.366,17.2859,17.2859,465300.0
2008-04-22 10:20:00,25.88,25.88,25.65,25.65,567500.0,17.2925,17.2925,17.1389,17.1389,567500.0
2008-04-22 10:30:00,25.65,25.75,25.65,25.7,251600.0,17.1389,17.2057,17.1389,17.1723,251600.0
2008-04-22 10:40:00,25.69,25.84,25.68,25.82,260600.0,17.1656,17.2658,17.1589,17.2524,260600.0
2008-04-22 10:50:00,25.82,25.83,25.74,25.75,195900.0,17.2524,17.2591,17.199,17.2057,195900.0
2008-04-22 11:00:00,25.74,25.75,25.67,25.68,216300.0,17.199,17.2057,17.1522,17.1589,216300.0
2008-04-22 11:10:00,25.68,25.76,25.67,25.74,164200.0,17.1589,17.2124,17.1522,17.199,164200.0
2008-04-22 11:20:00,25.74,25.75,25.7,25.74,153400.0,17.199,17.2057,17.1723,17.199,153400.0
2008-04-22 11:30:00,25.73,25.76,25.71,25.74,204900.0,17.1923,17.2124,17.1789,17.199,204900.0
2008-04-22 11:40:00,25.74,25.75,25.67,25.68,199500.0,17.199,17.2057,17.1522,17.1589,199500.0
2008-04-22 11:50:00,25.68,25.69,25.54,25.55,271100.0,17.1589,17.1656,17.0654,17.072,271100.0
2008-04-22 12:00:00,25.54,25.56,25.5,25.51,380800.0,17.0654,17.0787,17.0386,17.0453,380800.0
2008-04-22 12:10:00,25.51,25.66,25.51,25.6,189700.0,17.0453,17.1455,17.0453,17.1054,189700.0
2008-04-22 12:20:00,25.6,25.61,25.52,25.53,184100.0,17.1054,17.1121,17.052,17.0587,184100.0
2008-04-22 12:30:00,25.52,25.53,25.47,25.52,293800.0,17.052,17.0587,17.0186,17.052,293800.0
2008-04-22 12:40:00,25.52,25.56,25.49,25.54,337100.0,17.052,17.0787,17.0319,17.0654,337100.0
2008-04-22 12:50:00,25.53,25.57,25.48,25.52,260700.0,17.0587,17.0854,17.0253,17.052,260700.0
2008-04-22 13:00:00,25.52,25.64,25.5,25.63,128800.0,17.052,17.1322,17.0386,17.1255,128800.0
2008-04-22 13:10:00,25.63,25.64,25.59,25.61,109400.0,17.1255,17.1322,17.0988,17.1121,109400.0
2008-04-22 13:20:00,25.6,25.65,25.58,25.59,189000.0,17.1054,17.1389,17.0921,17.0988,189000.0
2008-04-22 13:30:00,25.58,25.61,25.56,25.6,357600.0,17.0921,17.1121,17.0787,17.1054,357600.0
2008-04-22 13:40:00,25.6,25.61,25.58,25.6,424400.0,17.1054,17.1121,17.0921,17.1054,424400.0
2008-04-22 13:50:00,25.59,25.66,25.59,25.66,128400.0,17.0988,17.1455,17.0988,17.1455,128400.0
2008-04-22 14:00:00,25.65,25.66,25.58,25.63,185000.0,17.1389,17.1455,17.0921,17.1255,185000.0
2008-04-22 14:10:00,25.62,25.66,25.58,25.59,184200.0,17.1188,17.1455,17.0921,17.0988,184200.0
2008-04-22 14:20:00,25.59,25.66,25.58,25.61,118900.0,17.0988,17.1455,17.0921,17.1121,118900.0
2008-04-22 14:30:00,25.61,25.72,25.61,25.66,275800.0,17.1121,17.1856,17.1121,17.1455,275800.0
2008-04-22 14:40:00,25.66,25.72,25.63,25.64,205500.0,17.1455,17.1856,17.1255,17.1322,205500.0
2008-04-22 14:50:00,25.63,25.67,25.6,25.65,239500.0,17.1255,17.1522,17.1054,17.1389,239500.0
2008-04-22 15:00:00,25.65,25.73,25.62,25.7,259800.0,17.1389,17.1923,17.1188,17.1723,259800.0
2008-04-22 15:10:00,25.69,25.72,25.68,25.69,187300.0,17.1656,17.1856,17.1589,17.1656,187300.0
2008-04-22 15:20:00,25.69,25.69,25.59,25.66,324000.0,17.1656,17.1656,17.0988,17.1455,324000.0
2008-04-22 15:30:00,25.65,25.66,25.61,25.64,184900.0,17.1389,17.1455,17.1121,17.1322,184900.0
2008-04-22 15:40:00,25.62,25.7,25.61,25.7,240100.0,17.1188,17.1723,17.1121,17.1723,240100.0
2008-04-22 15:50:00,25.7,25.78,25.68,25.78,660600.0,17.1723,17.2257,17.1589,17.2257,660600.0
2008-04-23 09:30:00,25.46,25.7,25.36,25.38,956000.0,17.0119,17.1723,16.9451,16.9584,956000.0
2008-04-23 09:40:00,25.38,25.41,25.23,25.23,476000.0,16.9584,16.9785,16.8582,16.8582,476000.0
2008-04-23 09:50:00,25.23,25.24,25.14,25.15,595400.0,16.8582,16.8649,16.7981,16.8048,595400.0
2008-04-23 10:00:00,25.15,25.15,25.01,25.05,545600.0,16.8048,16.8048,16.7112,16.7379,545600.0
2008-04-23 10:10:00,25.05,25.2,25.04,25.18,478900.0,16.7379,16.8382,16.7313,16.8248,478900.0
2008-04-23 10:20:00,25.18,25.22,25.14,25.18,421000.0,16.8248,16.8515,16.7981,16.8248,421000.0
2008-04-23 10:30:00,25.18,25.27,25.17,25.27,353100.0,16.8248,16.8849,16.8181,16.8849,353100.0
2008-04-23 10:40:00,25.27,25.29,25.24,25.26,427700.0,16.8849,16.8983,16.8649,16.8783,427700.0
2008-04-23 10:50:00,25.26,25.26,25.18,25.2,573700.0,16.8783,16.8783,16.8248,16.8382,573700.0
2008-04-23 11:00:00,25.2,25.21,25.18,25.19,307300.0,16.8382,16.8449,16.8248,16.8315,307300.0
2008-04-23 11:10:00,25.2,25.2,25.1,25.1,297400.0,16.8382,16.8382,16.7714,16.7714,297400.0
2008-04-23 11:20:00,25.11,25.11,25.06,25.11,353400.0,16.778,16.778,16.7446,16.778,353400.0
2008-04-23 11:30:00,25.11,25.12,25.06,25.07,177700.0,16.778,16.7847,16.7446,16.7513,177700.0
2008-04-23 11:40:00,25.07,25.11,25.05,25.06,173500.0,16.7513,16.778,16.7379,16.7446,173500.0
2008-04-23 11:50:00,25.07,25.07,25.06,25.06,176500.0,16.7513,16.7513,16.7446,16.7446,176500.0
2008-04-23 12:00:00,25.07,25.07,25.02,25.04,362800.0,16.7513,16.7513,16.7179,16.7313,362800.0
2008-04-23 12:10:00,25.04,25.04,25.02,25.03,190400.0,16.7313,16.7313,16.7179,16.7246,190400.0
2008-04-23 12:20:00,25.03,25.03,24.95,24.99,604200.0,16.7246,16.7246,16.6711,16.6979,604200.0
2008-04-23 12:30:00,24.99,25.0,24.85,24.87,453400.0,16.6979,16.7045,16.6043,16.6177,453400.0
2008-04-23 12:40:00,24.88,25.0,24.87,24.91,268400.0,16.6244,16.7045,16.6177,16.6444,268400.0
2008-04-23 12:50:00,24.92,24.95,24.9,24.93,303900.0,16.6511,16.6711,16.6377,16.6578,303900.0
2008-04-23 13:00:00,24.93,24.96,24.87,24.96,364500.0,16.6578,16.6778,16.6177,16.6778,364500.0
2008-04-23 13:10:00,24.96,25.04,24.95,24.96,225400.0,16.6778,16.7313,16.6711,16.6778,225400.0
2008-04-23 13:20:00,24.96,25.04,24.96,25.03,115500.0,16.6778,16.7313,16.6778,16.7246,115500.0
2008-04-23 13:30:00,25.04,25.04,25.0,25.03,135500.0,16.7313,16.7313,16.7045,16.7246,135500.0
2008-04-23 13:40:00,25.02,25.05,24.95,25.05,162200.0,16.7179,16.7379,16.6711,16.7379,162200.0
2008-04-23 13:50:00,25.05,25.1,25.02,25.03,210400.0,16.7379,16.7714,16.7179,16.7246,210400.0
2008-04-23 14:00:00,25.03,25.05,24.96,25.0,259700.0,16.7246,16.7379,16.6778,16.7045,259700.0
2008-04-23 14:10:00,25.0,25.08,25.0,25.04,156100.0,16.7045,16.758,16.7045,16.7313,156100.0
2008-04-23 14:20:00,25.05,25.1,25.03,25.05,160600.0,16.7379,16.7714,16.7246,16.7379,160600.0
2008-04-23 14:30:00,25.04,25.12,25.04,25.04,203600.0,16.7313,16.7847,16.7313,16.7313,203600.0
2008-04-23 14:40:00,25.04,25.09,25.04,25.05,257400.0,16.7313,16.7647,16.7313,16.7379,257400.0
2008-04-23 14:50:00,25.05,25.08,25.02,25.03,166900.0,16.7379,16.758,16.7179,16.7246,166900.0
2008-04-23 15:00:00,25.03,25.12,25.02,25.12,235400.0,16.7246,16.7847,16.7179,16.7847,235400.0
2008-04-23 15:10:00,25.11,25.17,25.11,25.13,347200.0,16.778,16.8181,16.778,16.7914,347200.0
2008-04-23 15:20:00,25.13,25.14,25.06,25.08,306800.0,16.7914,16.7981,16.7446,16.758,306800.0
2008-04-23 15:30:00,25.07,25.15,25.05,25.14,472600.0,16.7513,16.8048,16.7379,16.7981,472600.0
2008-04-23 15:40:00,25.15,25.19,25.13,25.16,427900.0,16.8048,16.8315,16.7914,16.8114,427900.0
2008-04-23 15:50:00,25.16,25.17,25.13,25.16,621900.0,16.8114,16.8181,16.7914,16.8114,621900.0
2008-04-24 09:30:00,25.16,25.22,24.98,24.98,647700.0,16.8114,16.8515,16.6912,16.6912,647700.0
2008-04-24 09:40:00,24.98,25.06,24.94,24.94,434700.0,16.6912,16.7446,16.6644,16.6644,434700.0
2008-04-24 09:50:00,24.94,25.02,24.88,25.02,185500.0,16.6644,16.7179,16.6244,16.7179,185500.0
2008-04-24 10:00:00,25.01,25.01,24.72,24.8,372600.0,16.7112,16.7112,16.5174,16.5709,372600.0
2008-04-24 10:10:00,24.79,24.96,24.78,24.94,313300.0,16.5642,16.6778,16.5575,16.6644,313300.0
2008-04-24 10:20:00,24.94,24.94,24.79,24.85,191400.0,16.6644,16.6644,16.5642,16.6043,191400.0
2008-04-24 10:30:00,24.86,24.86,24.8,24.82,147100.0,16.611,16.611,16.5709,16.5843,147100.0
2008-04-24 10:40:00,24.81,24.83,24.75,24.76,237100.0,16.5776,16.5909,16.5375,16.5442,237100.0
2008-04-24 10:50:00,24.76,24.84,24.71,24.84,239600.0,16.5442,16.5976,16.5108,16.5976,239600.0
2008-04-24 11:00:00,24.84,24.91,24.83,24.91,120400.0,16.5976,16.6444,16.5909,16.6444,120400.0
2008-04-24 11:10:00,24.91,24.94,24.89,24.91,121000.0,16.6444,16.6644,16.631,16.6444,121000.0
2008-04-24 11:20:00,24.92,24.92,24.87,24.9,152500.0,16.6511,16.6511,16.6177,16.6377,152500.0
2008-04-24 11:30:00,24.9,25.03,24.9,25.02,280400.0,16.6377,16.7246,16.6377,16.7179,280400.0
2008-04-24 11:40:00,25.02,25.12,25.01,25.11,303200.0,16.7179,16.7847,16.7112,16.778,303200.0
2008-04-24 11:50:00,25.11,25.12,25.04,25.07,136300.0,16.778,16.7847,16.7313,16.7513,136300.0
2008-04-24 12:00:00,25.07,25.41,25.06,25.37,918800.0,16.7513,16.9785,16.7446,16.9518,918800.0
2008-04-24 12:10:00,25.37,25.5,25.31,25.37,592400.0,16.9518,17.0386,16.9117,16.9518,592400.0
2008-04-24 12:20:00,25.37,25.41,25.31,25.34,325700.0,16.9518,16.9785,16.9117,16.9317,325700.0
2008-04-24 12:30:00,25.35,25.41,25.33,25.4,186400.0,16.9384,16.9785,16.925,16.9718,186400.0
2008-04-24 12:40:00,25.4,25.5,25.39,25.42,236400.0,16.9718,17.0386,16.9651,16.9852,236400.0
2008-04-24 12:50:00,25.42,25.46,25.36,25.45,196800.0,16.9852,17.0119,16.9451,17.0052,196800.0
2008-04-24 13:00:00,25.45,25.46,25.37,25.37,424000.0,17.0052,17.0119,16.9518,16.9518,424000.0
2008-04-24 13:10:00,25.37,25.4,25.36,25.36,161400.0,16.9518,16.9718,16.9451,16.9451,161400.0
2008-04-24 13:20:00,25.37,25.4,25.25,25.25,341800.0,16.9518,16.9718,16.8716,16.8716,341800.0
2008-04-24 13:30:00,25.26,25.29,25.18,25.28,355100.0,16.8783,16.8983,16.8248,16.8916,355100.0
2008-04-24 13:40:00,25.29,25.38,25.28,25.36,133600.0,16.8983,16.9584,16.8916,16.9451,133600.0
2008-04-24 13:50:00,25.37,25.42,25.32,25.42,219600.0,16.9518,16.9852,16.9184,16.9852,219600.0
2008-04-24 14:00:00,25.41,25.45,25.39,25.45,320800.0,16.9785,17.0052,16.9651,17.0052,320800.0
2008-04-24 14:10:00,25.44,25.51,25.43,25.51,280800.0,16.9985,17.0453,16.9919,17.0453,280800.0
2008-04-24 14:20:00,25.5,25.55,25.49,25.53,279100.0,17.0386,17.072,17.0319,17.0587,279100.0
2008-04-24 14:30:00,25.54,25.59,25.51,25.55,251400.0,17.0654,17.0988,17.0453,17.072,251400.0
2008-04-24 14:40:00,25.54,25.65,25.53,25.59,350600.0,17.0654,17.1389,17.0587,17.0988,350600.0
2008-04-24 14:50:00,25.59,25.6,25.51,25.59,314200.0,17.0988,17.1054,17.0453,17.0988,314200.0
2008-04-24 15:00:00,25.58,25.71,25.57,25.71,399700.0,17.0921,17.1789,17.0854,17.1789,399700.0
2008-04-24 15:10:00,25.7,25.71,25.57,25.58,305000.0,17.1723,17.1789,17.0854,17.0921,305000.0
2008-04-24 15:20:00,25.58,25.67,25.54,25.66,504800.0,17.0921,17.1522,17.0654,17.1455,504800.0
2008-04-24 15:30:00,25.65,25.66,25.51,25.52,303600.0,17.1389,17.1455,17.0453,17.052,303600.0
2008-04-24 15:40:00,25.51,25.53,25.38,25.41,400000.0,17.0453,17.0587,16.9584,16.9785,400000.0
2008-04-24 15:50:00,25.4,25.55,25.4,25.45,854600.0,16.9718,17.072,16.9718,17.0052,854600.0
2008-04-25 09:30:00,25.52,25.84,25.52,25.69,455400.0,17.052,17.2658,17.052,17.1656,455400.0
2008-04-25 09:40:00,25.69,25.73,25.54,25.56,193300.0,17.1656,17.1923,17.0654,17.0787,193300.0
2008-04-25 09:50:00,25.56,25.61,25.54,25.57,141700.0,17.0787,17.1121,17.0654,17.0854,141700.0
2008-04-25 10:00:00,25.57,25.59,25.4,25.54,451000.0,17.0854,17.0988,16.9718,17.0654,451000.0
2008-04-25 10:10:00,25.54,25.6,25.52,25.6,175700.0,17.0654,17.1054,17.052,17.1054,175700.0
2008-04-25 10:20:00,25.6,25.63,25.58,25.59,166200.0,17.1054,17.1255,17.0921,17.0988,166200.0
2008-04-25 10:30:00,25.58,25.65,25.56,25.56,195000.0,17.0921,17.1389,17.0787,17.0787,195000.0
2008-04-25 10:40:00,25.55,25.57,25.45,25.47,222000.0,17.072,17.0854,17.0052,17.0186,222000.0
2008-04-25 10:50:00,25.46,25.57,25.45,25.56,316400.0,17.0119,17.0854,17.0052,17.0787,316400.0
2008-04-25 11:00:00,25.56,25.59,25.4,25.42,226400.0,17.0787,17.0988,16.9718,16.9852,226400.0
2008-04-25 11:10:00,25.43,25.45,25.31,25.32,185500.0,16.9919,17.0052,16.9117,16.9184,185500.0
2008-04-25 11:20:00,25.31,25.34,25.23,25.34,429400.0,16.9117,16.9317,16.8582,16.9317,429400.0
2008-04-25 11:30:00,25.33,25.38,25.31,25.31,92400.0,16.925,16.9584,16.9117,16.9117,92400.0
2008-04-25 11:40:00,25.31,25.5,25.27,25.47,181800.0,16.9117,17.0386,16.8849,17.0186,181800.0
2008-04-25 11:50:00,25.47,25.5,25.44,25.45,154900.0,17.0186,17.0386,16.9985,17.0052,154900.0
2008-04-25 12:00:00,25.45,25.46,25.38,25.43,191500.0,17.0052,17.0119,16.9584,16.9919,191500.0
2008-04-25 12:10:00,25.42,25.5,25.42,25.44,90700.0,16.9852,17.0386,16.9852,16.9985,90700.0
2008-04-25 12:20:00,25.44,25.47,25.42,25.47,69200.0,16.9985,17.0186,16.9852,17.0186,69200.0
2008-04-25 12:30:00,25.47,25.5,25.39,25.46,139900.0,17.0186,17.0386,16.9651,17.0119,139900.0
2008-04-25 12:40:00,25.46,25.5,25.45,25.47,110100.0,17.0119,17.0386,17.0052,17.0186,110100.0
2008-04-25 12:50:00,25.47,25.49,25.43,25.46,110200.0,17.0186,17.0319,16.9919,17.0119,110200.0
2008-04-25 13:00:00,25.46,25.5,25.44,25.48,69600.0,17.0119,17.0386,16.9985,17.0253,69600.0
2008-04-25 13:10:00,25.49,25.51,25.45,25.46,140300.0,17.0319,17.0453,17.0052,17.0119,140300.0
2008-04-25 13:20:00,25.45,25.51,25.45,25.49,107600.0,17.0052,17.0453,17.0052,17.0319,107600.0
2008-04-25 13:30:00,25.5,25.52,25.45,25.51,130100.0,17.0386,17.052,17.0052,17.0453,130100.0
2008-04-25 13:40:00,25.5,25.53,25.5,25.52,87700.0,17.0386,17.0587,17.0386,17.052,87700.0
2008-04-25 13:50:00,25.53,25.58,25.5,25.58,262600.0,17.0587,17.0921,17.0386,17.0921,262600.0
2008-04-25 14:00:00,25.59,25.65,25.59,25.64,120300.0,17.0988,17.1389,17.0988,17.1322,120300.0
2008-04-25 14:10:00,25.64,25.65,25.56,25.6,191300.0,17.1322,17.1389,17.0787,17.1054,191300.0
2008-04-25 14:20:00,25.6,25.67,25.57,25.64,172200.0,17.1054,17.1522,17.0854,17.1322,172200.0
2008-04-25 14:30:00,25.64,25.68,25.63,25.66,120800.0,17.1322,17.1589,17.1255,17.1455,120800.0
2008-04-25 14:40:00,25.66,25.68,25.64,25.64,135400.0,17.1455,17.1589,17.1322,17.1322,135400.0
2008-04-25 14:50:00,25.64,25.72,25.64,25.7,158600.0,17.1322,17.1856,17.1322,17.1723,158600.0
2008-04-25 15:00:00,25.7,25.8,25.7,25.79,238300.0,17.1723,17.2391,17.1723,17.2324,238300.0
2008-04-25 15:10:00,25.8,25.83,25.79,25.81,221900.0,17.2391,17.2591,17.2324,17.2458,221900.0
2008-04-25 15:20:00,25.82,25.85,25.81,25.85,226500.0,17.2524,17.2725,17.2458,17.2725,226500.0
2008-04-25 15:30:00,25.85,25.89,25.84,25.87,491900.0,17.2725,17.2992,17.2658,17.2859,491900.0
2008-04-25 15:40:00,25.87,25.88,25.84,25.86,539600.0,17.2859,17.2925,17.2658,17.2792,539600.0
2008-04-25 15:50:00,25.86,25.93,25.86,25.93,1213500.0,17.2792,17.3259,17.2792,17.3259,1213500.0
2008-04-28 09:30:00,25.9,26.0,25.79,25.88,999300.0,17.3059,17.3727,17.2324,17.2925,999300.0
2008-04-28 09:40:00,25.87,25.92,25.8,25.86,414200.0,17.2859,17.3193,17.2391,17.2792,414200.0
2008-04-28 09:50:00,25.86,25.94,25.84,25.92,295500.0,17.2792,17.3326,17.2658,17.3193,295500.0
2008-04-28 10:00:00,25.92,25.93,25.68,25.71,299700.0,17.3193,17.3259,17.1589,17.1789,299700.0
2008-04-28 10:10:00,25.71,25.82,25.7,25.74,316300.0,17.1789,17.2524,17.1723,17.199,316300.0
2008-04-28 10:20:00,25.74,25.75,25.65,25.66,217800.0,17.199,17.2057,17.1389,17.1455,217800.0
2008-04-28 10:30:00,25.66,25.75,25.66,25.69,289400.0,17.1455,17.2057,17.1455,17.1656,289400.0
2008-04-28 10:40:00,25.69,25.7,25.66,25.66,129800.0,17.1656,17.1723,17.1455,17.1455,129800.0
2008-04-28 10:50:00,25.67,25.7,25.65,25.69,644700.0,17.1522,17.1723,17.1389,17.1656,644700.0
2008-04-28 11:00:00,25.69,25.7,25.62,25.63,128600.0,17.1656,17.1723,17.1188,17.1255,128600.0
2008-04-28 11:10:00,25.63,25.68,25.62,25.68,187200.0,17.1255,17.1589,17.1188,17.1589,187200.0
2008-04-28 11:20:00,25.68,25.68,25.64,25.67,158100.0,17.1589,17.1589,17.1322,17.1522,158100.0
2008-04-28 11:30:00,25.67,25.7,25.66,25.69,211600.0,17.1522,17.1723,17.1455,17.1656,211600.0
2008-04-28 11:40:00,25.69,25.71,25.68,25.69,168800.0,17.1656,17.1789,17.1589,17.1656,168800.0
2008-04-28 11:50:00,25.69,25.7,25.68,25.68,64100.0,17.1656,17.1723,17.1589,17.1589,64100.0
2008-04-28 12:00:00,25.68,25.75,25.65,25.69,359800.0,17.1589,17.2057,17.1389,17.1656,359800.0
2008-04-28 12:10:00,25.68,25.69,25.67,25.67,63500.0,17.1589,17.1656,17.1522,17.1522,63500.0
2008-04-28 12:20:00,25.67,25.79,25.65,25.77,186200.0,17.1522,17.2324,17.1389,17.219,186200.0
2008-04-28 12:30:00,25.77,25.81,25.71,25.71,223300.0,17.219,17.2458,17.1789,17.1789,223300.0
2008-04-28 12:40:00,25.71,25.76,25.71,25.75,134700.0,17.1789,17.2124,17.1789,17.2057,134700.0
2008-04-28 12:50:00,25.74,25.75,25.7,25.75,154700.0,17.199,17.2057,17.1723,17.2057,154700.0
2008-04-28 13:00:00,25.74,25.78,25.74,25.76,107400.0,17.199,17.2257,17.199,17.2124,107400.0
2008-04-28 13:10:00,25.76,25.79,25.73,25.74,169700.0,17.2124,17.2324,17.1923,17.199,169700.0
2008-04-28 13:20:00,25.74,25.76,25.73,25.74,113200.0,17.199,17.2124,17.1923,17.199,113200.0
2008-04-28 13:30:00,25.74,25.75,25.72,25.72,205800.0,17.199,17.2057,17.1856,17.1856,205800.0
2008-04-28 13:40:00,25.72,25.73,25.7,25.71,106400.0,17.1856,17.1923,17.1723,17.1789,106400.0
2008-04-28 13:50:00,25.71,25.75,25.71,25.74,302600.0,17.1789,17.2057,17.1789,17.199,302600.0
2008-04-28 14:00:00,25.74,25.76,25.73,25.75,290100.0,17.199,17.2124,17.1923,17.2057,290100.0
2008-04-28 14:10:00,25.75,25.78,25.75,25.76,394100.0,17.2057,17.2257,17.2057,17.2124,394100.0
2008-04-28 14:20:00,25.76,25.87,25.76,25.87,309800.0,17.2124,17.2859,17.2124,17.2859,309800.0
2008-04-28 14:30:00,25.86,25.93,25.84,25.88,435100.0,17.2792,17.3259,17.2658,17.2925,435100.0
2008-04-28 14:40:00,25.88,25.97,25.88,25.94,953900.0,17.2925,17.3527,17.2925,17.3326,953900.0
2008-04-28 14:50:00,25.94,25.94,25.84,25.85,594900.0,17.3326,17.3326,17.2658,17.2725,594900.0
2008-04-28 15:00:00,25.86,25.9,25.82,25.88,479400.0,17.2792,17.3059,17.2524,17.2925,479400.0
2008-04-28 15:10:00,25.88,25.97,25.88,25.94,405400.0,17.2925,17.3527,17.2925,17.3326,405400.0
2008-04-28 15:20:00,25.94,25.95,25.78,25.8,357400.0,17.3326,17.3393,17.2257,17.2391,357400.0
2008-04-28 15:30:00,25.79,25.8,25.71,25.71,565300.0,17.2324,17.2391,17.1789,17.1789,565300.0
2008-04-28 15:40:00,25.71,25.75,25.58,25.61,819200.0,17.1789,17.2057,17.0921,17.1121,819200.0
2008-04-28 15:50:00,25.61,25.68,25.6,25.67,843700.0,17.1121,17.1589,17.1054,17.1522,843700.0
2008-04-29 09:30:00,26.5,26.65,26.18,26.6,4111700.0,17.7068,17.807,17.493,17.7736,4111700.0
2008-04-29 09:40:00,26.6,26.79,26.51,26.77,2908300.0,17.7736,17.9006,17.7135,17.8872,2908300.0
2008-04-29 09:50:00,26.77,26.99,26.74,26.99,1890300.0,17.8872,18.0342,17.8672,18.0342,1890300.0
2008-04-29 10:00:00,26.99,27.1,26.88,26.99,2099700.0,18.0342,18.1077,17.9607,18.0342,2099700.0
2008-04-29 10:10:00,26.99,27.01,26.68,26.79,1694200.0,18.0342,18.0476,17.8271,17.9006,1694200.0
2008-04-29 10:20:00,26.78,26.8,26.54,26.54,1735900.0,17.8939,17.9073,17.7335,17.7335,1735900.0
2008-04-29 10:30:00,26.55,26.71,26.46,26.67,1427600.0,17.7402,17.8471,17.6801,17.8204,1427600.0
2008-04-29 10:40:00,26.67,26.68,26.5,26.52,834700.0,17.8204,17.8271,17.7068,17.7202,834700.0
2008-04-29 10:50:00,26.52,26.53,26.43,26.5,1655000.0,17.7202,17.7269,17.66,17.7068,1655000.0
2008-04-29 11:00:00,26.5,26.51,26.32,26.35,1023300.0,17.7068,17.7135,17.5865,17.6066,1023300.0
2008-04-29 11:10:00,26.35,26.41,26.34,26.34,548500.0,17.6066,17.6467,17.5999,17.5999,548500.0
2008-04-29 11:20:00,26.34,26.48,26.34,26.38,849800.0,17.5999,17.6934,17.5999,17.6266,849800.0
2008-04-29 11:30:00,26.39,26.39,26.26,26.28,645300.0,17.6333,17.6333,17.5464,17.5598,645300.0
2008-04-29 11:40:00,26.28,26.3,26.21,26.23,1015900.0,17.5598,17.5732,17.513,17.5264,1015900.0
2008-04-29 11:50:00,26.23,26.23,26.13,26.19,607200.0,17.5264,17.5264,17.4596,17.4997,607200.0
2008-04-29 12:00:00,26.19,26.34,26.19,26.31,367400.0,17.4997,17.5999,17.4997,17.5799,367400.0
2008-04-29 12:10:00,26.31,26.36,26.29,26.32,267000.0,17.5799,17.6133,17.5665,17.5865,267000.0
2008-04-29 12:20:00,26.32,26.47,26.27,26.45,322900.0,17.5865,17.6868,17.5531,17.6734,322900.0
2008-04-29 12:30:00,26.45,26.49,26.41,26.47,240400.0,17.6734,17.7001,17.6467,17.6868,240400.0
2008-04-29 12:40:00,26.48,26.5,26.43,26.43,217300.0,17.6934,17.7068,17.66,17.66,217300.0
2008-04-29 12:50:00,26.43,26.47,26.35,26.41,331100.0,17.66,17.6868,17.6066,17.6467,331100.0
2008-04-29 13:00:00,26.4,26.41,26.33,26.34,269000.0,17.64,17.6467,17.5932,17.5999,269000.0
2008-04-29 13:10:00,26.34,26.35,26.27,26.35,361100.0,17.5999,17.6066,17.5531,17.6066,361100.0
2008-04-29 13:20:00,26.35,26.4,26.34,26.4,319600.0,17.6066,17.64,17.5999,17.64,319600.0
2008-04-29 13:30:00,26.4,26.46,26.37,26.4,325300.0,17.64,17.6801,17.6199,17.64,325300.0
2008-04-29 13:40:00,26.4,26.41,26.29,26.3,313900.0,17.64,17.6467,17.5665,17.5732,313900.0
2008-04-29 13:50:00,26.29,26.3,26.21,26.22,418200.0,17.5665,17.5732,17.513,17.5197,418200.0
2008-04-29 14:00:00,26.23,26.24,26.2,26.24,341300.0,17.5264,17.5331,17.5064,17.5331,341300.0
2008-04-29 14:10:00,26.24,26.26,26.14,26.21,804500.0,17.5331,17.5464,17.4663,17.513,804500.0
2008-04-29 14:20:00,26.2,26.3,26.19,26.26,712300.0,17.5064,17.5732,17.4997,17.5464,712300.0
2008-04-29 14:30:00,26.26,26.34,26.25,26.27,309600.0,17.5464,17.5999,17.5398,17.5531,309600.0
2008-04-29 14:40:00,26.26,26.3,26.26,26.28,346700.0,17.5464,17.5732,17.5464,17.5598,346700.0
2008-04-29 14:50:00,26.28,26.33,26.27,26.33,277400.0,17.5598,17.5932,17.5531,17.5932,277400.0
2008-04-29 15:00:00,26.32,26.38,26.29,26.34,486800.0,17.5865,17.6266,17.5665,17.5999,486800.0
2008-04-29 15:10:00,26.34,26.45,26.33,26.44,461500.0,17.5999,17.6734,17.5932,17.6667,461500.0
2008-04-29 15:20:00,26.44,26.46,26.37,26.42,760700.0,17.6667,17.6801,17.6199,17.6534,760700.0
2008-04-29 15:30:00,26.42,26.57,26.39,26.53,968200.0,17.6534,17.7536,17.6333,17.7269,968200.0
2008-04-29 15:40:00,26.53,26.59,26.44,26.5,770200.0,17.7269,17.7669,17.6667,17.7068,770200.0
2008-04-29 15:50:00,26.5,26.55,26.44,26.5,1373700.0,17.7068,17.7402,17.6667,17.7068,1373700.0
2008-04-30 09:30:00,26.6,27.09,26.6,27.07,1263100.0,17.7736,18.101,17.7736,18.0877,1263100.0
2008-04-30 09:40:00,27.08,27.21,27.02,27.06,1455300.0,18.0943,18.1812,18.0543,18.081,1455300.0
2008-04-30 09:50:00,27.07,27.17,26.99,27.07,937000.0,18.0877,18.1545,18.0342,18.0877,937000.0
2008-04-30 10:00:00,27.08,27.18,27.0,27.04,681100.0,18.0943,18.1612,18.0409,18.0676,681100.0
2008-04-30 10:10:00,27.05,27.05,26.8,26.85,701500.0,18.0743,18.0743,17.9073,17.9407,701500.0
2008-04-30 10:20:00,26.85,26.96,26.81,26.96,362700.0,17.9407,18.0142,17.9139,18.0142,362700.0
2008-04-30 10:30:00,26.95,27.05,26.91,26.91,429000.0,18.0075,18.0743,17.9808,17.9808,429000.0
2008-04-30 10:40:00,26.91,26.92,26.74,26.8,530300.0,17.9808,17.9874,17.8672,17.9073,530300.0
2008-04-30 10:50:00,26.8,26.86,26.78,26.82,362500.0,17.9073,17.9473,17.8939,17.9206,362500.0
2008-04-30 11:00:00,26.82,26.97,26.82,26.95,255000.0,17.9206,18.0208,17.9206,18.0075,255000.0
2008-04-30 11:10:00,26.95,26.98,26.91,26.95,324000.0,18.0075,18.0275,17.9808,18.0075,324000.0
2008-04-30 11:20:00,26.95,26.97,26.94,26.94,281100.0,18.0075,18.0208,18.0008,18.0008,281100.0
2008-04-30 11:30:00,26.94,26.98,26.9,26.9,467600.0,18.0008,18.0275,17.9741,17.9741,467600.0
2008-04-30 11:40:00,26.9,26.91,26.76,26.84,419400.0,17.9741,17.9808,17.8805,17.934,419400.0
2008-04-30 11:50:00,26.85,26.95,26.84,26.93,206500.0,17.9407,18.0075,17.934,17.9941,206500.0
2008-04-30 12:00:00,26.94,26.94,26.86,26.92,279300.0,18.0008,18.0008,17.9473,17.9874,279300.0
2008-04-30 12:10:00,26.93,26.94,26.88,26.9,150500.0,17.9941,18.0008,17.9607,17.9741,150500.0
2008-04-30 12:20:00,26.9,26.95,26.85,26.95,255800.0,17.9741,18.0075,17.9407,18.0075,255800.0
2008-04-30 12:30:00,26.94,27.01,26.92,27.0,422100.0,18.0008,18.0476,17.9874,18.0409,422100.0
2008-04-30 12:40:00,27.01,27.03,26.87,26.9,255200.0,18.0476,18.0609,17.954,17.9741,255200.0
2008-04-30 12:50:00,26.9,26.94,26.83,26.83,218100.0,17.9741,18.0008,17.9273,17.9273,218100.0
2008-04-30 13:00:00,26.84,26.96,26.83,26.94,155200.0,17.934,18.0142,17.9273,18.0008,155200.0
2008-04-30 13:10:00,26.93,26.98,26.93,26.96,120600.0,17.9941,18.0275,17.9941,18.0142,120600.0
2008-04-30 13:20:00,26.96,27.03,26.92,27.0,401900.0,18.0142,18.0609,17.9874,18.0409,401900.0
2008-04-30 13:30:00,27.0,27.1,27.0,27.07,463300.0,18.0409,18.1077,18.0409,18.0877,463300.0
2008-04-30 13:40:00,27.07,27.11,27.06,27.11,328100.0,18.0877,18.1144,18.081,18.1144,328100.0
2008-04-30 13:50:00,27.1,27.11,27.03,27.04,259300.0,18.1077,18.1144,18.0609,18.0676,259300.0
2008-04-30 14:00:00,27.03,27.12,27.02,27.12,301100.0,18.0609,18.1211,18.0543,18.1211,301100.0
2008-04-30 14:10:00,27.12,27.19,27.0,27.19,756200.0,18.1211,18.1678,18.0409,18.1678,756200.0
2008-04-30 14:20:00,27.18,27.19,27.08,27.17,716400.0,18.1612,18.1678,18.0943,18.1545,716400.0
2008-04-30 14:30:00,27.18,27.18,27.04,27.05,583200.0,18.1612,18.1612,18.0676,18.0743,583200.0
2008-04-30 14:40:00,27.05,27.1,26.97,26.98,479200.0,18.0743,18.1077,18.0208,18.0275,479200.0
2008-04-30 14:50:00,26.98,26.98,26.75,26.78,1130500.0,18.0275,18.0275,17.8738,17.8939,1130500.0
2008-04-30 15:00:00,26.77,26.82,26.68,26.72,710600.0,17.8872,17.9206,17.8271,17.8538,710600.0
2008-04-30 15:10:00,26.72,26.75,26.55,26.62,864800.0,17.8538,17.8738,17.7402,17.787,864800.0
2008-04-30 15:20:00,26.62,26.67,26.51,26.51,506300.0,17.787,17.8204,17.7135,17.7135,506300.0
2008-04-30 15:30:00,26.51,26.69,26.51,26.62,688600.0,17.7135,17.8338,17.7135,17.787,688600.0
2008-04-30 15:40:00,26.61,26.74,26.56,26.71,887300.0,17.7803,17.8672,17.7469,17.8471,887300.0
2008-04-30 15:50:00,26.72,26.72,26.63,26.69,1005300.0,17.8538,17.8538,17.7937,17.8338,1005300.0
2008-05-01 09:30:00,26.89,26.89,26.5,26.62,662900.0,17.9674,17.9674,17.7068,17.787,662900.0
2008-05-01 09:40:00,26.62,26.82,26.54,26.74,308200.0,17.787,17.9206,17.7335,17.8672,308200.0
2008-05-01 09:50:00,26.73,26.78,26.63,26.67,160900.0,17.8605,17.8939,17.7937,17.8204,160900.0
2008-05-01 10:00:00,26.67,26.74,26.61,26.64,223200.0,17.8204,17.8672,17.7803,17.8003,223200.0
2008-05-01 10:10:00,26.64,26.75,26.63,26.68,164100.0,17.8003,17.8738,17.7937,17.8271,164100.0
2008-05-01 10:20:00,26.68,26.76,26.66,26.75,131900.0,17.8271,17.8805,17.8137,17.8738,131900.0
2008-05-01 10:30:00,26.74,26.76,26.7,26.7,174000.0,17.8672,17.8805,17.8404,17.8404,174000.0
2008-05-01 10:40:00,26.7,26.71,26.59,26.59,378000.0,17.8404,17.8471,17.7669,17.7669,378000.0
2008-05-01 10:50:00,26.59,26.67,26.57,26.57,216500.0,17.7669,17.8204,17.7536,17.7536,216500.0
2008-05-01 11:00:00,26.58,26.69,26.56,26.69,221100.0,17.7603,17.8338,17.7469,17.8338,221100.0
2008-05-01 11:10:00,26.69,26.78,26.67,26.74,377800.0,17.8338,17.8939,17.8204,17.8672,377800.0
2008-05-01 11:20:00,26.75,26.84,26.74,26.8,218200.0,17.8738,17.934,17.8672,17.9073,218200.0
2008-05-01 11:30:00,26.79,26.8,26.72,26.72,244700.0,17.9006,17.9073,17.8538,17.8538,244700.0
2008-05-01 11:40:00,26.72,26.78,26.63,26.73,361500.0,17.8538,17.8939,17.7937,17.8605,361500.0
2008-05-01 11:50:00,26.73,26.75,26.63,26.64,225200.0,17.8605,17.8738,17.7937,17.8003,225200.0
2008-05-01 12:00:00,26.64,26.68,26.6,26.68,161500.0,17.8003,17.8271,17.7736,17.8271,161500.0
2008-05-01 12:10:00,26.68,26.84,26.67,26.82,183200.0,17.8271,17.934,17.8204,17.9206,183200.0
2008-05-01 12:20:00,26.83,26.84,26.82,26.83,96500.0,17.9273,17.934,17.9206,17.9273,96500.0
2008-05-01 12:30:00,26.84,26.9,26.83,26.88,164500.0,17.934,17.9741,17.9273,17.9607,164500.0
2008-05-01 12:40:00,26.88,26.9,26.75,26.82,593900.0,17.9607,17.9741,17.8738,17.9206,593900.0
2008-05-01 12:50:00,26.82,26.91,26.8,26.8,266700.0,17.9206,17.9808,17.9073,17.9073,266700.0
2008-05-01 13:00:00,26.81,26.95,26.79,26.95,242700.0,17.9139,18.0075,17.9006,18.0075,242700.0
2008-05-01 13:10:00,26.94,26.99,26.9,26.99,370100.0,18.0008,18.0342,17.9741,18.0342,370100.0
2008-05-01 13:20:00,26.98,26.99,26.92,26.95,110800.0,18.0275,18.0342,17.9874,18.0075,110800.0
2008-05-01 13:30:00,26.96,26.96,26.89,26.93,184800.0,18.0142,18.0142,17.9674,17.9941,184800.0
2008-05-01 13:40:00,26.93,26.94,26.9,26.92,106700.0,17.9941,18.0008,17.9741,17.9874,106700.0
2008-05-01 13:50:00,26.91,26.92,26.85,26.89,199600.0,17.9808,17.9874,17.9407,17.9674,199600.0
2008-05-01 14:00:00,26.9,26.94,26.86,26.94,236100.0,17.9741,18.0008,17.9473,18.0008,236100.0
2008-05-01 14:10:00,26.94,26.95,26.91,26.91,128100.0,18.0008,18.0075,17.9808,17.9808,128100.0
2008-05-01 14:20:00,26.9,26.96,26.85,26.86,236300.0,17.9741,18.0142,17.9407,17.9473,236300.0
2008-05-01 14:30:00,26.86,26.95,26.85,26.91,260100.0,17.9473,18.0075,17.9407,17.9808,260100.0
2008-05-01 14:40:00,26.9,26.96,26.9,26.95,240400.0,17.9741,18.0142,17.9741,18.0075,240400.0
2008-05-01 14:50:00,26.95,26.97,26.89,26.9,459100.0,18.0075,18.0208,17.9674,17.9741,459100.0
2008-05-01 15:00:00,26.9,26.91,26.85,26.86,579000.0,17.9741,17.9808,17.9407,17.9473,579000.0
2008-05-01 15:10:00,26.87,26.97,26.87,26.94,260400.0,17.954,18.0208,17.954,18.0008,260400.0
2008-05-01 15:20:00,26.94,26.97,26.93,26.95,201800.0,18.0008,18.0208,17.9941,18.0075,201800.0
2008-05-01 15:30:00,26.96,26.97,26.9,26.96,390600.0,18.0142,18.0208,17.9741,18.0142,390600.0
2008-05-01 15:40:00,26.96,27.0,26.94,27.0,484200.0,18.0142,18.0409,18.0008,18.0409,484200.0
2008-05-01 15:50:00,26.99,27.07,26.99,27.03,996600.0,18.0342,18.0877,18.0342,18.0609,996600.0
2008-05-02 09:30:00,27.25,27.29,27.02,27.16,958700.0,18.2079,18.2347,18.0543,18.1478,958700.0
2008-05-02 09:40:00,27.16,27.2,27.13,27.16,485300.0,18.1478,18.1745,18.1278,18.1478,485300.0
2008-05-02 09:50:00,27.16,27.17,27.1,27.12,264000.0,18.1478,18.1545,18.1077,18.1211,264000.0
2008-05-02 10:00:00,27.12,27.17,27.12,27.14,343400.0,18.1211,18.1545,18.1211,18.1344,343400.0
2008-05-02 10:10:00,27.14,27.14,26.91,26.93,535800.0,18.1344,18.1344,17.9808,17.9941,535800.0
2008-05-02 10:20:00,26.93,27.0,26.84,26.86,359700.0,17.9941,18.0409,17.934,17.9473,359700.0
2008-05-02 10:30:00,26.87,26.92,26.85,26.87,366200.0,17.954,17.9874,17.9407,17.954,366200.0
2008-05-02 10:40:00,26.87,26.88,26.74,26.77,330800.0,17.954,17.9607,17.8672,17.8872,330800.0
2008-05-02 10:50:00,26.77,26.8,26.69,26.7,224600.0,17.8872,17.9073,17.8338,17.8404,224600.0
2008-05-02 11:00:00,26.71,26.8,26.7,26.78,310900.0,17.8471,17.9073,17.8404,17.8939,310900.0
2008-05-02 11:10:00,26.77,26.91,26.77,26.83,459200.0,17.8872,17.9808,17.8872,17.9273,459200.0
2008-05-02 11:20:00,26.83,26.9,26.72,26.72,419600.0,17.9273,17.9741,17.8538,17.8538,419600.0
2008-05-02 11:30:00,26.72,26.81,26.71,26.72,182000.0,17.8538,17.9139,17.8471,17.8538,182000.0
2008-05-02 11:40:00,26.73,26.81,26.73,26.77,96700.0,17.8605,17.9139,17.8605,17.8872,96700.0
2008-05-02 11:50:00,26.78,26.8,26.73,26.75,168100.0,17.8939,17.9073,17.8605,17.8738,168100.0
2008-05-02 12:00:00,26.76,26.76,26.63,26.64,277900.0,17.8805,17.8805,17.7937,17.8003,277900.0
2008-05-02 12:10:00,26.64,26.71,26.63,26.67,219300.0,17.8003,17.8471,17.7937,17.8204,219300.0
2008-05-02 12:20:00,26.67,26.71,26.64,26.67,146500.0,17.8204,17.8471,17.8003,17.8204,146500.0
2008-05-02 12:30:00,26.67,26.7,26.58,26.65,315600.0,17.8204,17.8404,17.7603,17.807,315600.0
2008-05-02 12:40:00,26.65,26.67,26.58,26.67,182700.0,17.807,17.8204,17.7603,17.8204,182700.0
2008-05-02 12:50:00,26.66,26.72,26.64,26.67,158800.0,17.8137,17.8538,17.8003,17.8204,158800.0
2008-05-02 13:00:00,26.67,26.67,26.48,26.49,523900.0,17.8204,17.8204,17.6934,17.7001,523900.0
2008-05-02 13:10:00,26.49,26.58,26.46,26.57,246000.0,17.7001,17.7603,17.6801,17.7536,246000.0
2008-05-02 13:20:00,26.58,26.63,26.57,26.62,135700.0,17.7603,17.7937,17.7536,17.787,135700.0
2008-05-02 13:30:00,26.62,26.65,26.59,26.62,111200.0,17.787,17.807,17.7669,17.787,111200.0
2008-05-02 13:40:00,26.61,26.74,26.6,26.73,131500.0,17.7803,17.8672,17.7736,17.8605,131500.0
2008-05-02 13:50:00,26.72,26.76,26.66,26.69,235500.0,17.8538,17.8805,17.8137,17.8338,235500.0
2008-05-02 14:00:00,26.7,26.77,26.61,26.64,219800.0,17.8404,17.8872,17.7803,17.8003,219800.0
2008-05-02 14:10:00,26.64,26.72,26.61,26.63,211800.0,17.8003,17.8538,17.7803,17.7937,211800.0
2008-05-02 14:20:00,26.63,26.68,26.62,26.67,179200.0,17.7937,17.8271,17.787,17.8204,179200.0
2008-05-02 14:30:00,26.67,26.69,26.6,26.67,249000.0,17.8204,17.8338,17.7736,17.8204,249000.0
2008-05-02 14:40:00,26.66,26.71,26.63,26.71,158300.0,17.8137,17.8471,17.7937,17.8471,158300.0
2008-05-02 14:50:00,26.71,26.83,26.7,26.76,476200.0,17.8471,17.9273,17.8404,17.8805,476200.0
2008-05-02 15:00:00,26.75,26.8,26.74,26.8,263400.0,17.8738,17.9073,17.8672,17.9073,263400.0
2008-05-02 15:10:00,26.8,26.93,26.8,26.93,519500.0,17.9073,17.9941,17.9073,17.9941,519500.0
2008-05-02 15:20:00,26.92,26.94,26.87,26.9,369600.0,17.9874,18.0008,17.954,17.9741,369600.0
2008-05-02 15:30:00,26.9,26.94,26.89,26.94,237600.0,17.9741,18.0008,17.9674,18.0008,237600.0
2008-05-02 15:40:00,26.94,26.98,26.93,26.97,458100.0,18.0008,18.0275,17.9941,18.0208,458100.0
2008-05-02 15:50:00,26.97,27.0,26.96,26.98,718700.0,18.0208,18.0409,18.0142,18.0275,718700.0
2008-05-05 09:30:00,26.97,27.02,26.75,27.0,728100.0,18.0208,18.0543,17.8738,18.0409,728100.0
2008-05-05 09:40:00,27.0,27.18,26.9,27.18,406000.0,18.0409,18.1612,17.9741,18.1612,406000.0
2008-05-05 09:50:00,27.18,27.24,27.14,27.19,600300.0,18.1612,18.2013,18.1344,18.1678,600300.0
2008-05-05 10:00:00,27.19,27.29,27.12,27.28,536700.0,18.1678,18.2347,18.1211,18.228,536700.0
2008-05-05 10:10:00,27.28,27.28,27.17,27.2,549900.0,18.228,18.228,18.1545,18.1745,549900.0
2008-05-05 10:20:00,27.21,27.22,27.05,27.05,308100.0,18.1812,18.1879,18.0743,18.0743,308100.0
2008-05-05 10:30:00,27.06,27.12,27.03,27.07,199400.0,18.081,18.1211,18.0609,18.0877,199400.0
2008-05-05 10:40:00,27.06,27.16,27.05,27.12,192800.0,18.081,18.1478,18.0743,18.1211,192800.0
2008-05-05 10:50:00,27.12,27.12,27.03,27.03,181800.0,18.1211,18.1211,18.0609,18.0609,181800.0
2008-05-05 11:00:00,27.03,27.07,27.01,27.04,152100.0,18.0609,18.0877,18.0476,18.0676,152100.0
2008-05-05 11:10:00,27.04,27.13,27.02,27.11,183600.0,18.0676,18.1278,18.0543,18.1144,183600.0
2008-05-05 11:20:00,27.11,27.14,27.09,27.09,113200.0,18.1144,18.1344,18.101,18.101,113200.0
2008-05-05 11:30:00,27.09,27.17,27.07,27.08,145200.0,18.101,18.1545,18.0877,18.0943,145200.0
2008-05-05 11:40:00,27.08,27.1,27.07,27.08,79100.0,18.0943,18.1077,18.0877,18.0943,79100.0
2008-05-05 11:50:00,27.07,27.1,27.05,27.08,100500.0,18.0877,18.1077,18.0743,18.0943,100500.0
2008-05-05 12:00:00,27.08,27.08,26.98,26.98,222300.0,18.0943,18.0943,18.0275,18.0275,222300.0
2008-05-05 12:10:00,26.99,27.01,26.92,26.99,197300.0,18.0342,18.0476,17.9874,18.0342,197300.0
2008-05-05 12:20:00,26.99,27.01,26.94,27.01,127800.0,18.0342,18.0476,18.0008,18.0476,127800.0
2008-05-05 12:30:00,27.01,27.09,27.01,27.07,81100.0,18.0476,18.101,18.0476,18.0877,81100.0
2008-05-05 12:40:00,27.07,27.09,27.03,27.08,85300.0,18.0877,18.101,18.0609,18.0943,85300.0
2008-05-05 12:50:00,27.08,27.1,27.04,27.06,70000.0,18.0943,18.1077,18.0676,18.081,70000.0
2008-05-05 13:00:00,27.06,27.1,27.05,27.09,77200.0,18.081,18.1077,18.0743,18.101,77200.0
2008-05-05 13:10:00,27.09,27.12,27.0,27.02,164400.0,18.101,18.1211,18.0409,18.0543,164400.0
2008-05-05 13:20:00,27.02,27.06,27.0,27.02,72800.0,18.0543,18.081,18.0409,18.0543,72800.0
2008-05-05 13:30:00,27.02,27.09,27.01,27.04,140000.0,18.0543,18.101,18.0476,18.0676,140000.0
2008-05-05 13:40:00,27.04,27.06,26.94,26.94,100300.0,18.0676,18.081,18.0008,18.0008,100300.0
2008-05-05 13:50:00,26.94,27.0,26.9,26.92,227000.0,18.0008,18.0409,17.9741,17.9874,227000.0
2008-05-05 14:00:00,26.93,26.99,26.91,26.99,82600.0,17.9941,18.0342,17.9808,18.0342,82600.0
2008-05-05 14:10:00,26.99,27.01,26.95,27.0,91700.0,18.0342,18.0476,18.0075,18.0409,91700.0
2008-05-05 14:20:00,27.0,27.06,27.0,27.03,128000.0,18.0409,18.081,18.0409,18.0609,128000.0
2008-05-05 14:30:00,27.03,27.04,27.0,27.01,49900.0,18.0609,18.0676,18.0409,18.0476,49900.0
2008-05-05 14:40:00,27.01,27.06,27.01,27.06,68300.0,18.0476,18.081,18.0476,18.081,68300.0
2008-05-05 14:50:00,27.06,27.08,27.03,27.06,134500.0,18.081,18.0943,18.0609,18.081,134500.0
2008-05-05 15:00:00,27.05,27.08,27.02,27.04,85200.0,18.0743,18.0943,18.0543,18.0676,85200.0
2008-05-05 15:10:00,27.04,27.08,26.99,27.05,238600.0,18.0676,18.0943,18.0342,18.0743,238600.0
2008-05-05 15:20:00,27.06,27.11,27.05,27.07,192300.0,18.081,18.1144,18.0743,18.0877,192300.0
2008-05-05 15:30:00,27.07,27.1,26.99,26.99,314000.0,18.0877,18.1077,18.0342,18.0342,314000.0
2008-05-05 15:40:00,27.0,27.06,26.98,27.04,387600.0,18.0409,18.081,18.0275,18.0676,387600.0
2008-05-05 15:50:00,27.04,27.12,27.03,27.04,518500.0,18.0676,18.1211,18.0609,18.0676,518500.0
2008-05-06 09:30:00,27.13,27.13,26.6,26.62,499200.0,18.1278,18.1278,17.7736,17.787,499200.0
2008-05-06 09:40:00,26.62,26.72,26.56,26.58,475600.0,17.787,17.8538,17.7469,17.7603,475600.0
2008-05-06 09:50:00,26.58,26.77,26.58,26.77,202100.0,17.7603,17.8872,17.7603,17.8872,202100.0
2008-05-06 10:00:00,26.78,26.79,26.71,26.71,228300.0,17.8939,17.9006,17.8471,17.8471,228300.0
2008-05-06 10:10:00,26.72,26.79,26.7,26.77,227500.0,17.8538,17.9006,17.8404,17.8872,227500.0
2008-05-06 10:20:00,26.77,26.82,26.71,26.74,179900.0,17.8872,17.9206,17.8471,17.8672,179900.0
2008-05-06 10:30:00,26.73,26.73,26.64,26.69,147700.0,17.8605,17.8605,17.8003,17.8338,147700.0
2008-05-06 10:40:00,26.69,26.81,26.68,26.81,158700.0,17.8338,17.9139,17.8271,17.9139,158700.0
2008-05-06 10:50:00,26.8,26.9,26.77,26.88,356100.0,17.9073,17.9741,17.8872,17.9607,356100.0
2008-05-06 11:00:00,26.89,26.94,26.88,26.9,251600.0,17.9674,18.0008,17.9607,17.9741,251600.0
2008-05-06 11:10:00,26.9,26.92,26.79,26.82,222000.0,17.9741,17.9874,17.9006,17.9206,222000.0
2008-05-06 11:20:00,26.81,26.87,26.77,26.85,228000.0,17.9139,17.954,17.8872,17.9407,228000.0
2008-05-06 11:30:00,26.85,26.85,26.77,26.8,128700.0,17.9407,17.9407,17.8872,17.9073,128700.0
2008-05-06 11:40:00,26.79,26.82,26.75,26.79,130000.0,17.9006,17.9206,17.8738,17.9006,130000.0
2008-05-06 11:50:00,26.79,26.88,26.78,26.88,129200.0,17.9006,17.9607,17.8939,17.9607,129200.0
2008-05-06 12:00:00,26.88,26.98,26.88,26.96,116500.0,17.9607,18.0275,17.9607,18.0142,116500.0
2008-05-06 12:10:00,26.96,27.0,26.94,26.99,146700.0,18.0142,18.0409,18.0008,18.0342,146700.0
2008-05-06 12:20:00,26.99,27.0,26.9,26.98,134200.0,18.0342,18.0409,17.9741,18.0275,134200.0
2008-05-06 12:30:00,26.98,27.0,26.9,26.96,143500.0,18.0275,18.0409,17.9741,18.0142,143500.0
2008-05-06 12:40:00,26.96,26.99,26.95,26.99,53700.0,18.0142,18.0342,18.0075,18.0342,53700.0
2008-05-06 12:50:00,26.99,27.03,26.98,27.03,109300.0,18.0342,18.0609,18.0275,18.0609,109300.0
2008-05-06 13:00:00,27.03,27.04,26.99,27.04,58500.0,18.0609,18.0676,18.0342,18.0676,58500.0
2008-05-06 13:10:00,27.04,27.09,27.0,27.08,82300.0,18.0676,18.101,18.0409,18.0943,82300.0
2008-05-06 13:20:00,27.08,27.1,26.99,27.02,192400.0,18.0943,18.1077,18.0342,18.0543,192400.0
2008-05-06 13:30:00,27.01,27.02,26.92,27.0,127900.0,18.0476,18.0543,17.9874,18.0409,127900.0
2008-05-06 13:40:00,26.99,27.06,26.97,26.98,115800.0,18.0342,18.081,18.0208,18.0275,115800.0
2008-05-06 13:50:00,26.98,27.03,26.95,27.01,99200.0,18.0275,18.0609,18.0075,18.0476,99200.0
2008-05-06 14:00:00,27.01,27.03,26.92,26.94,103000.0,18.0476,18.0609,17.9874,18.0008,103000.0
2008-05-06 14:10:00,26.94,26.99,26.93,26.98,93400.0,18.0008,18.0342,17.9941,18.0275,93400.0
2008-05-06 14:20:00,26.97,27.04,26.96,27.04,66900.0,18.0208,18.0676,18.0142,18.0676,66900.0
2008-05-06 14:30:00,27.03,27.05,27.01,27.01,99600.0,18.0609,18.0743,18.0476,18.0476,99600.0
2008-05-06 14:40:00,27.01,27.12,27.0,27.12,158900.0,18.0476,18.1211,18.0409,18.1211,158900.0
2008-05-06 14:50:00,27.12,27.19,27.12,27.16,243100.0,18.1211,18.1678,18.1211,18.1478,243100.0
2008-05-06 15:00:00,27.15,27.17,27.12,27.15,239400.0,18.1411,18.1545,18.1211,18.1411,239400.0
2008-05-06 15:10:00,27.15,27.15,27.11,27.13,283100.0,18.1411,18.1411,18.1144,18.1278,283100.0
2008-05-06 15:20:00,27.13,27.14,27.06,27.06,211300.0,18.1278,18.1344,18.081,18.081,211300.0
2008-05-06 15:30:00,27.07,27.18,27.06,27.15,365700.0,18.0877,18.1612,18.081,18.1411,365700.0
2008-05-06 15:40:00,27.16,27.17,27.1,27.11,284700.0,18.1478,18.1545,18.1077,18.1144,284700.0
2008-05-06 15:50:00,27.11,27.15,27.08,27.12,379300.0,18.1144,18.1411,18.0943,18.1211,379300.0
2008-05-07 09:30:00,27.1,27.19,26.77,26.77,1465800.0,18.1077,18.1678,17.8872,17.8872,1465800.0
2008-05-07 09:40:00,26.78,26.82,26.71,26.81,685300.0,17.8939,17.9206,17.8471,17.9139,685300.0
2008-05-07 09:50:00,26.81,26.93,26.8,26.85,417500.0,17.9139,17.9941,17.9073,17.9407,417500.0
2008-05-07 10:00:00,26.84,26.85,26.78,26.83,404900.0,17.934,17.9407,17.8939,17.9273,404900.0
2008-05-07 10:10:00,26.83,26.85,26.74,26.77,454900.0,17.9273,17.9407,17.8672,17.8872,454900.0
2008-05-07 10:20:00,26.77,26.82,26.64,26.82,510800.0,17.8872,17.9206,17.8003,17.9206,510800.0
2008-05-07 10:30:00,26.81,26.9,26.77,26.8,428800.0,17.9139,17.9741,17.8872,17.9073,428800.0
2008-05-07 10:40:00,26.8,26.84,26.79,26.79,286800.0,17.9073,17.934,17.9006,17.9006,286800.0
2008-05-07 10:50:00,26.8,26.84,26.73,26.78,528300.0,17.9073,17.934,17.8605,17.8939,528300.0
2008-05-07 11:00:00,26.78,26.79,26.67,26.79,391100.0,17.8939,17.9006,17.8204,17.9006,391100.0
2008-05-07 11:10:00,26.79,26.81,26.64,26.65,440400.0,17.9006,17.9139,17.8003,17.807,440400.0
2008-05-07 11:20:00,26.66,26.66,26.55,26.57,516200.0,17.8137,17.8137,17.7402,17.7536,516200.0
2008-05-07 11:30:00,26.58,26.58,26.45,26.46,635700.0,17.7603,17.7603,17.6734,17.6801,635700.0
2008-05-07 11:40:00,26.47,26.5,26.44,26.45,412300.0,17.6868,17.7068,17.6667,17.6734,412300.0
2008-05-07 11:50:00,26.45,26.52,26.44,26.5,274700.0,17.6734,17.7202,17.6667,17.7068,274700.0
2008-05-07 12:00:00,26.5,26.58,26.46,26.51,347900.0,17.7068,17.7603,17.6801,17.7135,347900.0
2008-05-07 12:10:00,26.51,26.55,26.5,26.53,162000.0,17.7135,17.7402,17.7068,17.7269,162000.0
2008-05-07 12:20:00,26.54,26.54,26.44,26.45,212700.0,17.7335,17.7335,17.6667,17.6734,212700.0
2008-05-07 12:30:00,26.44,26.5,26.43,26.49,304400.0,17.6667,17.7068,17.66,17.7001,304400.0
2008-05-07 12:40:00,26.5,26.51,26.47,26.48,116700.0,17.7068,17.7135,17.6868,17.6934,116700.0
2008-05-07 12:50:00,26.47,26.54,26.47,26.54,106300.0,17.6868,17.7335,17.6868,17.7335,106300.0
2008-05-07 13:00:00,26.54,26.54,26.41,26.41,223000.0,17.7335,17.7335,17.6467,17.6467,223000.0
2008-05-07 13:10:00,26.42,26.42,26.37,26.39,349700.0,17.6534,17.6534,17.6199,17.6333,349700.0
2008-05-07 13:20:00,26.39,26.45,26.38,26.43,288000.0,17.6333,17.6734,17.6266,17.66,288000.0
2008-05-07 13:30:00,26.43,26.45,26.43,26.43,101200.0,17.66,17.6734,17.66,17.66,101200.0
2008-05-07 13:40:00,26.43,26.44,26.36,26.38,263000.0,17.66,17.6667,17.6133,17.6266,263000.0
2008-05-07 13:50:00,26.39,26.39,26.33,26.33,205300.0,17.6333,17.6333,17.5932,17.5932,205300.0
2008-05-07 14:00:00,26.34,26.4,26.33,26.38,164200.0,17.5999,17.64,17.5932,17.6266,164200.0
2008-05-07 14:10:00,26.39,26.42,26.37,26.4,152400.0,17.6333,17.6534,17.6199,17.64,152400.0
2008-05-07 14:20:00,26.4,26.42,26.28,26.28,407400.0,17.64,17.6534,17.5598,17.5598,407400.0
2008-05-07 14:30:00,26.28,26.28,26.16,26.19,524300.0,17.5598,17.5598,17.4796,17.4997,524300.0
2008-05-07 14:40:00,26.18,26.28,26.11,26.17,403900.0,17.493,17.5598,17.4462,17.4863,403900.0
2008-05-07 14:50:00,26.18,26.3,26.17,26.25,260000.0,17.493,17.5732,17.4863,17.5398,260000.0
2008-05-07 15:00:00,26.26,26.26,26.13,26.14,335700.0,17.5464,17.5464,17.4596,17.4663,335700.0
2008-05-07 15:10:00,26.14,26.28,26.13,26.24,388400.0,17.4663,17.5598,17.4596,17.5331,388400.0
2008-05-07 15:20:00,26.25,26.27,26.06,26.12,482600.0,17.5398,17.5531,17.4128,17.4529,482600.0
2008-05-07 15:30:00,26.12,26.23,26.05,26.22,623500.0,17.4529,17.5264,17.4061,17.5197,623500.0
2008-05-07 15:40:00,26.22,26.31,26.2,26.24,596600.0,17.5197,17.5799,17.5064,17.5331,596600.0
2008-05-07 15:50:00,26.24,26.24,26.12,26.16,766900.0,17.5331,17.5331,17.4529,17.4796,766900.0
2008-05-08 09:30:00,26.35,26.39,26.23,26.28,614300.0,17.6066,17.6333,17.5264,17.5598,614300.0
2008-05-08 09:40:00,26.28,26.43,26.2,26.43,792500.0,17.5598,17.66,17.5064,17.66,792500.0
2008-05-08 09:50:00,26.45,26.45,26.28,26.29,277600.0,17.6734,17.6734,17.5598,17.5665,277600.0
2008-05-08 10:00:00,26.3,26.3,26.2,26.2,529900.0,17.5732,17.5732,17.5064,17.5064,529900.0
2008-05-08 10:10:00,26.2,26.2,26.09,26.13,411700.0,17.5064,17.5064,17.4329,17.4596,411700.0
2008-05-08 10:20:00,26.13,26.23,26.09,26.23,202300.0,17.4596,17.5264,17.4329,17.5264,202300.0
2008-05-08 10:30:00,26.24,26.27,26.15,26.15,236100.0,17.5331,17.5531,17.4729,17.4729,236100.0
2008-05-08 10:40:00,26.16,26.23,26.15,26.17,290100.0,17.4796,17.5264,17.4729,17.4863,290100.0
2008-05-08 10:50:00,26.17,26.33,26.17,26.33,266500.0,17.4863,17.5932,17.4863,17.5932,266500.0
2008-05-08 11:00:00,26.33,26.47,26.32,26.47,340800.0,17.5932,17.6868,17.5865,17.6868,340800.0
2008-05-08 11:10:00,26.46,26.48,26.4,26.45,243800.0,17.6801,17.6934,17.64,17.6734,243800.0
2008-05-08 11:20:00,26.45,26.55,26.45,26.51,316000.0,17.6734,17.7402,17.6734,17.7135,316000.0
2008-05-08 11:30:00,26.5,26.55,26.5,26.5,247400.0,17.7068,17.7402,17.7068,17.7068,247400.0
2008-05-08 11:40:00,26.5,26.55,26.48,26.55,272700.0,17.7068,17.7402,17.6934,17.7402,272700.0
2008-05-08 11:50:00,26.55,26.58,26.54,26.55,279600.0,17.7402,17.7603,17.7335,17.7402,279600.0
2008-05-08 12:00:00,26.54,26.55,26.48,26.53,179200.0,17.7335,17.7402,17.6934,17.7269,179200.0
2008-05-08 12:10:00,26.54,26.58,26.48,26.5,154800.0,17.7335,17.7603,17.6934,17.7068,154800.0
2008-05-08 12:20:00,26.5,26.53,26.49,26.51,131900.0,17.7068,17.7269,17.7001,17.7135,131900.0
2008-05-08 12:30:00,26.5,26.52,26.47,26.48,215200.0,17.7068,17.7202,17.6868,17.6934,215200.0
2008-05-08 12:40:00,26.49,26.53,26.48,26.53,234900.0,17.7001,17.7269,17.6934,17.7269,234900.0
2008-05-08 12:50:00,26.53,26.58,26.5,26.54,223500.0,17.7269,17.7603,17.7068,17.7335,223500.0
2008-05-08 13:00:00,26.55,26.6,26.54,26.55,126000.0,17.7402,17.7736,17.7335,17.7402,126000.0
2008-05-08 13:10:00,26.56,26.57,26.49,26.52,215200.0,17.7469,17.7536,17.7001,17.7202,215200.0
2008-05-08 13:20:00,26.52,26.64,26.51,26.62,251300.0,17.7202,17.8003,17.7135,17.787,251300.0
2008-05-08 13:30:00,26.61,26.65,26.58,26.58,142400.0,17.7803,17.807,17.7603,17.7603,142400.0
2008-05-08 13:40:00,26.58,26.63,26.57,26.59,107100.0,17.7603,17.7937,17.7536,17.7669,107100.0
2008-05-08 13:50:00,26.59,26.68,26.59,26.65,187600.0,17.7669,17.8271,17.7669,17.807,187600.0
2008-05-08 14:00:00,26.66,26.67,26.56,26.58,168800.0,17.8137,17.8204,17.7469,17.7603,168800.0
2008-05-08 14:10:00,26.58,26.6,26.54,26.54,134800.0,17.7603,17.7736,17.7335,17.7335,134800.0
2008-05-08 14:20:00,26.53,26.58,26.48,26.48,335200.0,17.7269,17.7603,17.6934,17.6934,335200.0
2008-05-08 14:30:00,26.48,26.5,26.43,26.48,337000.0,17.6934,17.7068,17.66,17.6934,337000.0
2008-05-08 14:40:00,26.48,26.49,26.35,26.41,246000.0,17.6934,17.7001,17.6066,17.6467,246000.0
2008-05-08 14:50:00,26.41,26.43,26.37,26.39,94300.0,17.6467,17.66,17.6199,17.6333,94300.0
2008-05-08 15:00:00,26.38,26.47,26.35,26.4,227600.0,17.6266,17.6868,17.6066,17.64,227600.0
2008-05-08 15:10:00,26.39,26.44,26.36,26.4,559100.0,17.6333,17.6667,17.6133,17.64,559100.0
2008-05-08 15:20:00,26.39,26.49,26.36,26.46,492900.0,17.6333,17.7001,17.6133,17.6801,492900.0
2008-05-08 15:30:00,26.46,26.54,26.45,26.53,415600.0,17.6801,17.7335,17.6734,17.7269,415600.0
2008-05-08 15:40:00,26.53,26.59,26.49,26.57,437300.0,17.7269,17.7669,17.7001,17.7536,437300.0
2008-05-08 15:50:00,26.57,26.64,26.53,26.57,891300.0,17.7536,17.8003,17.7269,17.7536,891300.0
2008-05-09 09:30:00,26.49,26.49,26.04,26.12,739000.0,17.7001,17.7001,17.3994,17.4529,739000.0
2008-05-09 09:40:00,26.13,26.23,26.07,26.2,416400.0,17.4596,17.5264,17.4195,17.5064,416400.0
2008-05-09 09:50:00,26.21,26.25,26.15,26.15,332900.0,17.513,17.5398,17.4729,17.4729,332900.0
2008-05-09 10:00:00,26.15,26.36,26.15,26.35,242600.0,17.4729,17.6133,17.4729,17.6066,242600.0
2008-05-09 10:10:00,26.34,26.37,26.27,26.33,238600.0,17.5999,17.6199,17.5531,17.5932,238600.0
2008-05-09 10:20:00,26.34,26.36,26.25,26.25,274600.0,17.5999,17.6133,17.5398,17.5398,274600.0
2008-05-09 10:30:00,26.26,26.32,26.25,26.27,227600.0,17.5464,17.5865,17.5398,17.5531,227600.0
2008-05-09 10:40:00,26.26,26.35,26.26,26.32,177100.0,17.5464,17.6066,17.5464,17.5865,177100.0
2008-05-09 10:50:00,26.32,26.34,26.29,26.3,124600.0,17.5865,17.5999,17.5665,17.5732,124600.0
2008-05-09 11:00:00,26.31,26.34,26.3,26.31,135200.0,17.5799,17.5999,17.5732,17.5799,135200.0
2008-05-09 11:10:00,26.31,26.32,26.22,26.27,314600.0,17.5799,17.5865,17.5197,17.5531,314600.0
2008-05-09 11:20:00,26.26,26.27,26.16,26.23,263900.0,17.5464,17.5531,17.4796,17.5264,263900.0
2008-05-09 11:30:00,26.24,26.24,26.15,26.16,211200.0,17.5331,17.5331,17.4729,17.4796,211200.0
2008-05-09 11:40:00,26.17,26.19,26.13,26.16,141200.0,17.4863,17.4997,17.4596,17.4796,141200.0
2008-05-09 11:50:00,26.16,26.17,26.11,26.17,148700.0,17.4796,17.4863,17.4462,17.4863,148700.0
2008-05-09 12:00:00,26.17,26.17,26.1,26.1,106500.0,17.4863,17.4863,17.4395,17.4395,106500.0
2008-05-09 12:10:00,26.1,26.14,26.05,26.09,291900.0,17.4395,17.4663,17.4061,17.4329,291900.0
2008-05-09 12:20:00,26.08,26.14,26.06,26.13,135000.0,17.4262,17.4663,17.4128,17.4596,135000.0
2008-05-09 12:30:00,26.13,26.15,26.1,26.13,119300.0,17.4596,17.4729,17.4395,17.4596,119300.0
2008-05-09 12:40:00,26.12,26.16,26.1,26.11,217000.0,17.4529,17.4796,17.4395,17.4462,217000.0
2008-05-09 12:50:00,26.11,26.12,26.08,26.12,102400.0,17.4462,17.4529,17.4262,17.4529,102400.0
2008-05-09 13:00:00,26.11,26.12,25.98,25.99,453000.0,17.4462,17.4529,17.3594,17.366,453000.0
2008-05-09 13:10:00,25.99,26.01,25.89,25.92,428700.0,17.366,17.3794,17.2992,17.3193,428700.0
2008-05-09 13:20:00,25.92,26.02,25.92,25.97,110700.0,17.3193,17.3861,17.3193,17.3527,110700.0
2008-05-09 13:30:00,25.98,25.99,25.95,25.98,138400.0,17.3594,17.366,17.3393,17.3594,138400.0
2008-05-09 13:40:00,25.98,26.06,25.97,26.04,175600.0,17.3594,17.4128,17.3527,17.3994,175600.0
2008-05-09 13:50:00,26.05,26.11,26.04,26.1,91000.0,17.4061,17.4462,17.3994,17.4395,91000.0
2008-05-09 14:00:00,26.1,26.13,26.07,26.09,118200.0,17.4395,17.4596,17.4195,17.4329,118200.0
2008-05-09 14:10:00,26.09,26.15,26.08,26.11,111500.0,17.4329,17.4729,17.4262,17.4462,111500.0
2008-05-09 14:20:00,26.11,26.11,25.99,26.0,213100.0,17.4462,17.4462,17.366,17.3727,213100.0
2008-05-09 14:30:00,26.01,26.04,25.96,26.02,166000.0,17.3794,17.3994,17.346,17.3861,166000.0
2008-05-09 14:40:00,26.03,26.06,26.0,26.02,91900.0,17.3928,17.4128,17.3727,17.3861,91900.0
2008-05-09 14:50:00,26.02,26.08,26.01,26.07,89000.0,17.3861,17.4262,17.3794,17.4195,89000.0
2008-05-09 15:00:00,26.07,26.1,26.06,26.1,94000.0,17.4195,17.4395,17.4128,17.4395,94000.0
2008-05-09 15:10:00,26.1,26.1,26.06,26.09,102900.0,17.4395,17.4395,17.4128,17.4329,102900.0
2008-05-09 15:20:00,26.08,26.15,26.03,26.14,310600.0,17.4262,17.4729,17.3928,17.4663,310600.0
2008-05-09 15:30:00,26.15,26.19,26.11,26.14,242000.0,17.4729,17.4997,17.4462,17.4663,242000.0
2008-05-09 15:40:00,26.14,26.19,26.06,26.09,292400.0,17.4663,17.4997,17.4128,17.4329,292400.0
2008-05-09 15:50:00,26.1,26.1,26.02,26.06,569800.0,17.4395,17.4395,17.3861,17.4128,569800.0
2008-05-12 09:30:00,26.13,26.26,26.13,26.15,353100.0,17.4596,17.5464,17.4596,17.4729,353100.0
2008-05-12 09:40:00,26.16,26.18,26.1,26.12,215300.0,17.4796,17.493,17.4395,17.4529,215300.0
2008-05-12 09:50:00,26.11,26.16,26.07,26.12,190200.0,17.4462,17.4796,17.4195,17.4529,190200.0
2008-05-12 10:00:00,26.12,26.16,26.02,26.03,364100.0,17.4529,17.4796,17.3861,17.3928,364100.0
2008-05-12 10:10:00,26.03,26.14,26.01,26.02,198200.0,17.3928,17.4663,17.3794,17.3861,198200.0
2008-05-12 10:20:00,26.03,26.1,26.02,26.1,403600.0,17.3928,17.4395,17.3861,17.4395,403600.0
2008-05-12 10:30:00,26.1,26.1,26.03,26.1,241300.0,17.4395,17.4395,17.3928,17.4395,241300.0
2008-05-12 10:40:00,26.1,26.18,26.1,26.1,438000.0,17.4395,17.493,17.4395,17.4395,438000.0
2008-05-12 10:50:00,26.1,26.13,26.07,26.13,212600.0,17.4395,17.4596,17.4195,17.4596,212600.0
2008-05-12 11:00:00,26.13,26.17,26.09,26.12,278900.0,17.4596,17.4863,17.4329,17.4529,278900.0
2008-05-12 11:10:00,26.12,26.15,26.05,26.05,158600.0,17.4529,17.4729,17.4061,17.4061,158600.0
2008-05-12 11:20:00,26.05,26.1,26.05,26.1,217500.0,17.4061,17.4395,17.4061,17.4395,217500.0
2008-05-12 11:30:00,26.09,26.1,26.06,26.09,145500.0,17.4329,17.4395,17.4128,17.4329,145500.0
2008-05-12 11:40:00,26.08,26.13,26.05,26.11,261900.0,17.4262,17.4596,17.4061,17.4462,261900.0
2008-05-12 11:50:00,26.11,26.14,26.06,26.09,260400.0,17.4462,17.4663,17.4128,17.4329,260400.0
2008-05-12 12:00:00,26.1,26.1,26.06,26.07,168700.0,17.4395,17.4395,17.4128,17.4195,168700.0
2008-05-12 12:10:00,26.07,26.11,26.07,26.11,548400.0,17.4195,17.4462,17.4195,17.4462,548400.0
2008-05-12 12:20:00,26.11,26.11,26.08,26.1,156300.0,17.4462,17.4462,17.4262,17.4395,156300.0
2008-05-12 12:30:00,26.1,26.11,26.08,26.1,138000.0,17.4395,17.4462,17.4262,17.4395,138000.0
2008-05-12 12:40:00,26.09,26.1,26.09,26.09,92400.0,17.4329,17.4395,17.4329,17.4329,92400.0
2008-05-12 12:50:00,26.1,26.12,26.07,26.09,329100.0,17.4395,17.4529,17.4195,17.4329,329100.0
2008-05-12 13:00:00,26.1,26.1,26.07,26.08,209800.0,17.4395,17.4395,17.4195,17.4262,209800.0
2008-05-12 13:10:00,26.07,26.08,26.04,26.06,126400.0,17.4195,17.4262,17.3994,17.4128,126400.0
2008-05-12 13:20:00,26.06,26.07,26.03,26.03,389700.0,17.4128,17.4195,17.3928,17.3928,389700.0
2008-05-12 13:30:00,26.04,26.06,26.03,26.05,197300.0,17.3994,17.4128,17.3928,17.4061,197300.0
2008-05-12 13:40:00,26.05,26.08,26.04,26.08,79000.0,17.4061,17.4262,17.3994,17.4262,79000.0
2008-05-12 13:50:00,26.08,26.1,26.05,26.06,135800.0,17.4262,17.4395,17.4061,17.4128,135800.0
2008-05-12 14:00:00,26.06,26.08,26.05,26.07,200700.0,17.4128,17.4262,17.4061,17.4195,200700.0
2008-05-12 14:10:00,26.07,26.08,26.03,26.05,321500.0,17.4195,17.4262,17.3928,17.4061,321500.0
2008-05-12 14:20:00,26.05,26.14,26.05,26.1,515300.0,17.4061,17.4663,17.4061,17.4395,515300.0
2008-05-12 14:30:00,26.11,26.15,26.09,26.1,439200.0,17.4462,17.4729,17.4329,17.4395,439200.0
2008-05-12 14:40:00,26.1,26.11,26.09,26.1,229300.0,17.4395,17.4462,17.4329,17.4395,229300.0
2008-05-12 14:50:00,26.1,26.11,26.07,26.09,551400.0,17.4395,17.4462,17.4195,17.4329,551400.0
2008-05-12 15:00:00,26.1,26.1,26.07,26.09,285200.0,17.4395,17.4395,17.4195,17.4329,285200.0
2008-05-12 15:10:00,26.08,26.09,26.08,26.08,180400.0,17.4262,17.4329,17.4262,17.4262,180400.0
2008-05-12 15:20:00,26.08,26.1,26.0,26.06,3634100.0,17.4262,17.4395,17.3727,17.4128,3634100.0
2008-05-12 15:30:00,26.06,26.13,25.29,26.08,1231100.0,17.4128,17.4596,16.8983,17.4262,1231100.0
2008-05-12 15:40:00,26.08,26.14,26.07,26.09,704400.0,17.4262,17.4663,17.4195,17.4329,704400.0
2008-05-12 15:50:00,26.09,26.1,26.05,26.09,1125100.0,17.4329,17.4395,17.4061,17.4329,1125100.0
2008-05-13 09:30:00,26.11,26.22,26.0,26.18,471300.0,17.4462,17.5197,17.3727,17.493,471300.0
2008-05-13 09:40:00,26.17,26.19,26.04,26.05,569300.0,17.4863,17.4997,17.3994,17.4061,569300.0
2008-05-13 09:50:00,26.05,26.08,25.94,25.94,689200.0,17.4061,17.4262,17.3326,17.3326,689200.0
2008-05-13 10:00:00,25.94,26.01,25.89,25.89,318900.0,17.3326,17.3794,17.2992,17.2992,318900.0
2008-05-13 10:10:00,25.89,25.94,25.86,25.87,384100.0,17.2992,17.3326,17.2792,17.2859,384100.0
2008-05-13 10:20:00,25.86,25.9,25.84,25.87,417600.0,17.2792,17.3059,17.2658,17.2859,417600.0
2008-05-13 10:30:00,25.86,25.92,25.82,25.92,520800.0,17.2792,17.3193,17.2524,17.3193,520800.0
2008-05-13 10:40:00,25.92,25.93,25.81,25.81,232400.0,17.3193,17.3259,17.2458,17.2458,232400.0
2008-05-13 10:50:00,25.81,25.86,25.81,25.85,141000.0,17.2458,17.2792,17.2458,17.2725,141000.0
2008-05-13 11:00:00,25.84,25.85,25.75,25.79,473800.0,17.2658,17.2725,17.2057,17.2324,473800.0
2008-05-13 11:10:00,25.79,25.85,25.79,25.8,209500.0,17.2324,17.2725,17.2324,17.2391,209500.0
2008-05-13 11:20:00,25.79,25.85,25.79,25.85,159500.0,17.2324,17.2725,17.2324,17.2725,159500.0
2008-05-13 11:30:00,25.84,25.85,25.76,25.77,339300.0,17.2658,17.2725,17.2124,17.219,339300.0
2008-05-13 11:40:00,25.77,25.81,25.74,25.8,277000.0,17.219,17.2458,17.199,17.2391,277000.0
2008-05-13 11:50:00,25.8,25.8,25.71,25.75,327200.0,17.2391,17.2391,17.1789,17.2057,327200.0
2008-05-13 12:00:00,25.75,25.8,25.74,25.78,162300.0,17.2057,17.2391,17.199,17.2257,162300.0
2008-05-13 12:10:00,25.78,25.8,25.72,25.76,401200.0,17.2257,17.2391,17.1856,17.2124,401200.0
2008-05-13 12:20:00,25.75,25.81,25.74,25.77,337800.0,17.2057,17.2458,17.199,17.219,337800.0
2008-05-13 12:30:00,25.76,25.83,25.75,25.76,203200.0,17.2124,17.2591,17.2057,17.2124,203200.0
2008-05-13 12:40:00,25.75,25.77,25.7,25.72,285600.0,17.2057,17.219,17.1723,17.1856,285600.0
2008-05-13 12:50:00,25.71,25.74,25.7,25.71,237200.0,17.1789,17.199,17.1723,17.1789,237200.0
2008-05-13 13:00:00,25.71,25.71,25.63,25.68,696000.0,17.1789,17.1789,17.1255,17.1589,696000.0
2008-05-13 13:10:00,25.67,25.71,25.66,25.7,201000.0,17.1522,17.1789,17.1455,17.1723,201000.0
2008-05-13 13:20:00,25.7,25.75,25.69,25.75,142600.0,17.1723,17.2057,17.1656,17.2057,142600.0
2008-05-13 13:30:00,25.75,25.8,25.75,25.79,197200.0,17.2057,17.2391,17.2057,17.2324,197200.0
2008-05-13 13:40:00,25.78,25.81,25.77,25.77,258800.0,17.2257,17.2458,17.219,17.219,258800.0
2008-05-13 13:50:00,25.76,25.81,25.73,25.73,344100.0,17.2124,17.2458,17.1923,17.1923,344100.0
2008-05-13 14:00:00,25.73,25.82,25.73,25.81,408000.0,17.1923,17.2524,17.1923,17.2458,408000.0
2008-05-13 14:10:00,25.8,25.81,25.73,25.75,309900.0,17.2391,17.2458,17.1923,17.2057,309900.0
2008-05-13 14:20:00,25.76,25.76,25.72,25.76,142300.0,17.2124,17.2124,17.1856,17.2124,142300.0
2008-05-13 14:30:00,25.75,25.76,25.73,25.75,236600.0,17.2057,17.2124,17.1923,17.2057,236600.0
2008-05-13 14:40:00,25.75,25.78,25.74,25.76,249300.0,17.2057,17.2257,17.199,17.2124,249300.0
2008-05-13 14:50:00,25.77,25.82,25.76,25.81,273700.0,17.219,17.2524,17.2124,17.2458,273700.0
2008-05-13 15:00:00,25.82,25.87,25.81,25.82,324600.0,17.2524,17.2859,17.2458,17.2524,324600.0
2008-05-13 15:10:00,25.82,25.83,25.75,25.76,314600.0,17.2524,17.2591,17.2057,17.2124,314600.0
2008-05-13 15:20:00,25.76,25.78,25.74,25.78,600800.0,17.2124,17.2257,17.199,17.2257,600800.0
2008-05-13 15:30:00,25.77,25.81,25.76,25.77,625500.0,17.219,17.2458,17.2124,17.219,625500.0
2008-05-13 15:40:00,25.77,25.82,25.76,25.8,509000.0,17.219,17.2524,17.2124,17.2391,509000.0
2008-05-13 15:50:00,25.8,25.81,25.76,25.78,775700.0,17.2391,17.2458,17.2124,17.2257,775700.0
2008-05-14 09:30:00,25.99,26.02,25.89,26.0,548800.0,17.366,17.3861,17.2992,17.3727,548800.0
2008-05-14 09:40:00,25.99,26.02,25.91,26.01,439100.0,17.366,17.3861,17.3126,17.3794,439100.0
2008-05-14 09:50:00,26.02,26.1,25.99,26.05,258700.0,17.3861,17.4395,17.366,17.4061,258700.0
2008-05-14 10:00:00,26.05,26.1,26.04,26.06,331800.0,17.4061,17.4395,17.3994,17.4128,331800.0
2008-05-14 10:10:00,26.06,26.12,26.03,26.12,387200.0,17.4128,17.4529,17.3928,17.4529,387200.0
2008-05-14 10:20:00,26.12,26.15,26.09,26.1,345700.0,17.4529,17.4729,17.4329,17.4395,345700.0
2008-05-14 10:30:00,26.11,26.15,26.1,26.12,332200.0,17.4462,17.4729,17.4395,17.4529,332200.0
2008-05-14 10:40:00,26.12,26.14,26.08,26.11,273800.0,17.4529,17.4663,17.4262,17.4462,273800.0
2008-05-14 10:50:00,26.11,26.13,26.06,26.09,428300.0,17.4462,17.4596,17.4128,17.4329,428300.0
2008-05-14 11:00:00,26.1,26.13,26.05,26.1,836400.0,17.4395,17.4596,17.4061,17.4395,836400.0
2008-05-14 11:10:00,26.1,26.12,26.09,26.1,136300.0,17.4395,17.4529,17.4329,17.4395,136300.0
2008-05-14 11:20:00,26.1,26.11,26.05,26.11,239400.0,17.4395,17.4462,17.4061,17.4462,239400.0
2008-05-14 11:30:00,26.11,26.19,26.11,26.19,568200.0,17.4462,17.4997,17.4462,17.4997,568200.0
2008-05-14 11:40:00,26.19,26.22,26.16,26.17,581400.0,17.4997,17.5197,17.4796,17.4863,581400.0
2008-05-14 11:50:00,26.17,26.2,26.13,26.16,308800.0,17.4863,17.5064,17.4596,17.4796,308800.0
2008-05-14 12:00:00,26.17,26.21,25.78,26.19,183100.0,17.4863,17.513,17.2257,17.4997,183100.0
2008-05-14 12:10:00,26.19,26.22,26.18,26.2,115200.0,17.4997,17.5197,17.493,17.5064,115200.0
2008-05-14 12:20:00,26.21,26.25,26.2,26.25,216100.0,17.513,17.5398,17.5064,17.5398,216100.0
2008-05-14 12:30:00,26.25,26.25,26.21,26.22,264100.0,17.5398,17.5398,17.513,17.5197,264100.0
2008-05-14 12:40:00,26.22,26.25,26.19,26.23,370600.0,17.5197,17.5398,17.4997,17.5264,370600.0
2008-05-14 12:50:00,26.23,26.26,26.22,26.24,220100.0,17.5264,17.5464,17.5197,17.5331,220100.0
2008-05-14 13:00:00,26.25,26.3,26.2,26.29,290500.0,17.5398,17.5732,17.5064,17.5665,290500.0
2008-05-14 13:10:00,26.3,26.34,26.28,26.3,236200.0,17.5732,17.5999,17.5598,17.5732,236200.0
2008-05-14 13:20:00,26.3,26.33,26.22,26.25,219000.0,17.5732,17.5932,17.5197,17.5398,219000.0
2008-05-14 13:30:00,26.25,26.29,26.22,26.28,250900.0,17.5398,17.5665,17.5197,17.5598,250900.0
2008-05-14 13:40:00,26.28,26.33,26.27,26.28,274800.0,17.5598,17.5932,17.5531,17.5598,274800.0
2008-05-14 13:50:00,26.27,26.31,26.27,26.31,67600.0,17.5531,17.5799,17.5531,17.5799,67600.0
2008-05-14 14:00:00,26.31,26.34,26.23,26.24,214500.0,17.5799,17.5999,17.5264,17.5331,214500.0
2008-05-14 14:10:00,26.25,26.29,26.24,26.28,147800.0,17.5398,17.5665,17.5331,17.5598,147800.0
2008-05-14 14:20:00,26.29,26.33,26.29,26.31,187300.0,17.5665,17.5932,17.5665,17.5799,187300.0
2008-05-14 14:30:00,26.31,26.36,26.25,26.26,185500.0,17.5799,17.6133,17.5398,17.5464,185500.0
2008-05-14 14:40:00,26.26,26.28,26.25,26.26,197000.0,17.5464,17.5598,17.5398,17.5464,197000.0
2008-05-14 14:50:00,26.26,26.27,26.21,26.21,183600.0,17.5464,17.5531,17.513,17.513,183600.0
2008-05-14 15:00:00,26.22,26.22,26.13,26.13,336700.0,17.5197,17.5197,17.4596,17.4596,336700.0
2008-05-14 15:10:00,26.14,26.19,26.1,26.11,343500.0,17.4663,17.4997,17.4395,17.4462,343500.0
2008-05-14 15:20:00,26.11,26.11,26.01,26.03,495400.0,17.4462,17.4462,17.3794,17.3928,495400.0
2008-05-14 15:30:00,26.03,26.08,25.96,26.0,533400.0,17.3928,17.4262,17.346,17.3727,533400.0
2008-05-14 15:40:00,26.0,26.01,25.87,25.9,754900.0,17.3727,17.3794,17.2859,17.3059,754900.0
2008-05-14 15:50:00,25.9,25.97,25.9,25.91,643000.0,17.3059,17.3527,17.3059,17.3126,643000.0
2008-05-15 09:30:00,25.84,26.05,25.84,26.01,472700.0,17.2658,17.4061,17.2658,17.3794,472700.0
2008-05-15 09:40:00,26.01,26.18,26.01,26.13,397900.0,17.3794,17.493,17.3794,17.4596,397900.0
2008-05-15 09:50:00,26.14,26.23,26.07,26.23,278900.0,17.4663,17.5264,17.4195,17.5264,278900.0
2008-05-15 10:00:00,26.23,26.4,26.19,26.39,404800.0,17.5264,17.64,17.4997,17.6333,404800.0
2008-05-15 10:10:00,26.39,26.46,26.33,26.44,921300.0,17.6333,17.6801,17.5932,17.6667,921300.0
2008-05-15 10:20:00,26.45,26.48,26.4,26.47,512300.0,17.6734,17.6934,17.64,17.6868,512300.0
2008-05-15 10:30:00,26.47,26.49,26.44,26.49,806200.0,17.6868,17.7001,17.6667,17.7001,806200.0
2008-05-15 10:40:00,26.48,26.54,26.36,26.45,1196100.0,17.6934,17.7335,17.6133,17.6734,1196100.0
2008-05-15 10:50:00,26.44,26.48,26.39,26.46,170500.0,17.6667,17.6934,17.6333,17.6801,170500.0
2008-05-15 11:00:00,26.47,26.55,26.42,26.47,1088500.0,17.6868,17.7402,17.6534,17.6868,1088500.0
2008-05-15 11:10:00,26.48,26.49,26.35,26.41,311600.0,17.6934,17.7001,17.6066,17.6467,311600.0
2008-05-15 11:20:00,26.42,26.47,26.41,26.45,221800.0,17.6534,17.6868,17.6467,17.6734,221800.0
2008-05-15 11:30:00,26.45,26.49,26.44,26.46,157400.0,17.6734,17.7001,17.6667,17.6801,157400.0
2008-05-15 11:40:00,26.47,26.5,26.44,26.5,253400.0,17.6868,17.7068,17.6667,17.7068,253400.0
2008-05-15 11:50:00,26.5,26.63,26.5,26.63,257000.0,17.7068,17.7937,17.7068,17.7937,257000.0
2008-05-15 12:00:00,26.62,26.69,26.61,26.68,401100.0,17.787,17.8338,17.7803,17.8271,401100.0
2008-05-15 12:10:00,26.67,26.69,26.65,26.67,273500.0,17.8204,17.8338,17.807,17.8204,273500.0
2008-05-15 12:20:00,26.66,26.73,26.66,26.73,428200.0,17.8137,17.8605,17.8137,17.8605,428200.0
2008-05-15 12:30:00,26.74,26.77,26.7,26.74,559700.0,17.8672,17.8872,17.8404,17.8672,559700.0
2008-05-15 12:40:00,26.73,26.77,26.71,26.72,618000.0,17.8605,17.8872,17.8471,17.8538,618000.0
2008-05-15 12:50:00,26.72,26.74,26.71,26.74,159800.0,17.8538,17.8672,17.8471,17.8672,159800.0
2008-05-15 13:00:00,26.73,26.76,26.65,26.66,328900.0,17.8605,17.8805,17.807,17.8137,328900.0
2008-05-15 13:10:00,26.66,26.73,26.65,26.73,273500.0,17.8137,17.8605,17.807,17.8605,273500.0
2008-05-15 13:20:00,26.73,26.74,26.7,26.72,230500.0,17.8605,17.8672,17.8404,17.8538,230500.0
2008-05-15 13:30:00,26.73,26.77,26.72,26.74,349200.0,17.8605,17.8872,17.8538,17.8672,349200.0
2008-05-15 13:40:00,26.74,26.83,26.72,26.83,581000.0,17.8672,17.9273,17.8538,17.9273,581000.0
2008-05-15 13:50:00,26.82,26.83,26.76,26.79,339300.0,17.9206,17.9273,17.8805,17.9006,339300.0
2008-05-15 14:00:00,26.78,26.85,26.78,26.82,664400.0,17.8939,17.9407,17.8939,17.9206,664400.0
2008-05-15 14:10:00,26.82,26.85,26.74,26.74,448800.0,17.9206,17.9407,17.8672,17.8672,448800.0
2008-05-15 14:20:00,26.74,26.84,26.73,26.75,459300.0,17.8672,17.934,17.8605,17.8738,459300.0
2008-05-15 14:30:00,26.75,26.89,26.74,26.89,369100.0,17.8738,17.9674,17.8672,17.9674,369100.0
2008-05-15 14:40:00,26.88,26.93,26.84,26.87,922300.0,17.9607,17.9941,17.934,17.954,922300.0
2008-05-15 14:50:00,26.88,27.0,26.88,26.94,595800.0,17.9607,18.0409,17.9607,18.0008,595800.0
2008-05-15 15:00:00,26.94,26.95,26.91,26.94,365100.0,18.0008,18.0075,17.9808,18.0008,365100.0
2008-05-15 15:10:00,26.94,26.97,26.93,26.97,394100.0,18.0008,18.0208,17.9941,18.0208,394100.0
2008-05-15 15:20:00,26.96,26.97,26.87,26.9,549300.0,18.0142,18.0208,17.954,17.9741,549300.0
2008-05-15 15:30:00,26.9,26.92,26.86,26.92,460800.0,17.9741,17.9874,17.9473,17.9874,460800.0
2008-05-15 15:40:00,26.92,27.03,26.92,27.01,1155800.0,17.9874,18.0609,17.9874,18.0476,1155800.0
2008-05-15 15:50:00,27.02,27.05,26.98,27.03,1464100.0,18.0543,18.0743,18.0275,18.0609,1464100.0
2008-05-16 09:30:00,27.05,27.2,26.96,27.17,1867700.0,18.0743,18.1745,18.0142,18.1545,1867700.0
2008-05-16 09:40:00,27.16,27.2,27.12,27.17,463900.0,18.1478,18.1745,18.1211,18.1545,463900.0
2008-05-16 09:50:00,27.18,27.29,27.12,27.14,675000.0,18.1612,18.2347,18.1211,18.1344,675000.0
2008-05-16 10:00:00,27.14,27.18,27.08,27.09,606100.0,18.1344,18.1612,18.0943,18.101,606100.0
2008-05-16 10:10:00,27.1,27.16,26.99,27.15,494900.0,18.1077,18.1478,18.0342,18.1411,494900.0
2008-05-16 10:20:00,27.16,27.16,27.01,27.05,805200.0,18.1478,18.1478,18.0476,18.0743,805200.0
2008-05-16 10:30:00,27.05,27.12,27.05,27.09,584500.0,18.0743,18.1211,18.0743,18.101,584500.0
2008-05-16 10:40:00,27.08,27.09,26.97,26.97,595400.0,18.0943,18.101,18.0208,18.0208,595400.0
2008-05-16 10:50:00,26.97,27.0,26.84,26.91,613100.0,18.0208,18.0409,17.934,17.9808,613100.0
2008-05-16 11:00:00,26.91,26.95,26.82,26.9,835700.0,17.9808,18.0075,17.9206,17.9741,835700.0
2008-05-16 11:10:00,26.91,26.91,26.78,26.82,361300.0,17.9808,17.9808,17.8939,17.9206,361300.0
2008-05-16 11:20:00,26.82,26.92,26.81,26.9,240300.0,17.9206,17.9874,17.9139,17.9741,240300.0
2008-05-16 11:30:00,26.9,26.97,26.88,26.92,401400.0,17.9741,18.0208,17.9607,17.9874,401400.0
2008-05-16 11:40:00,26.92,27.03,26.92,27.01,194500.0,17.9874,18.0609,17.9874,18.0476,194500.0
2008-05-16 11:50:00,27.01,27.1,27.0,27.1,216200.0,18.0476,18.1077,18.0409,18.1077,216200.0
2008-05-16 12:00:00,27.1,27.1,27.0,27.07,343500.0,18.1077,18.1077,18.0409,18.0877,343500.0
2008-05-16 12:10:00,27.06,27.14,27.05,27.14,209100.0,18.081,18.1344,18.0743,18.1344,209100.0
2008-05-16 12:20:00,27.14,27.2,27.1,27.15,414700.0,18.1344,18.1745,18.1077,18.1411,414700.0
2008-05-16 12:30:00,27.15,27.21,27.14,27.2,252800.0,18.1411,18.1812,18.1344,18.1745,252800.0
2008-05-16 12:40:00,27.2,27.28,27.2,27.26,311300.0,18.1745,18.228,18.1745,18.2146,311300.0
2008-05-16 12:50:00,27.26,27.35,27.24,27.34,615400.0,18.2146,18.2748,18.2013,18.2681,615400.0
2008-05-16 13:00:00,27.35,27.41,27.33,27.39,398900.0,18.2748,18.3148,18.2614,18.3015,398900.0
2008-05-16 13:10:00,27.39,27.4,27.34,27.35,255400.0,18.3015,18.3082,18.2681,18.2748,255400.0
2008-05-16 13:20:00,27.36,27.4,27.34,27.38,185800.0,18.2814,18.3082,18.2681,18.2948,185800.0
2008-05-16 13:30:00,27.38,27.42,27.36,27.36,371000.0,18.2948,18.3215,18.2814,18.2814,371000.0
2008-05-16 13:40:00,27.36,27.39,27.3,27.34,257800.0,18.2814,18.3015,18.2413,18.2681,257800.0
2008-05-16 13:50:00,27.34,27.36,27.3,27.33,346500.0,18.2681,18.2814,18.2413,18.2614,346500.0
2008-05-16 14:00:00,27.33,27.33,27.26,27.3,292500.0,18.2614,18.2614,18.2146,18.2413,292500.0
2008-05-16 14:10:00,27.3,27.32,27.29,27.31,187500.0,18.2413,18.2547,18.2347,18.248,187500.0
2008-05-16 14:20:00,27.31,27.32,27.29,27.31,256700.0,18.248,18.2547,18.2347,18.248,256700.0
2008-05-16 14:30:00,27.32,27.32,27.27,27.32,1218400.0,18.2547,18.2547,18.2213,18.2547,1218400.0
2008-05-16 14:40:00,27.31,27.33,27.31,27.32,329100.0,18.248,18.2614,18.248,18.2547,329100.0
2008-05-16 14:50:00,27.32,27.34,27.27,27.32,266300.0,18.2547,18.2681,18.2213,18.2547,266300.0
2008-05-16 15:00:00,27.31,27.34,27.29,27.33,260000.0,18.248,18.2681,18.2347,18.2614,260000.0
2008-05-16 15:10:00,27.34,27.36,27.32,27.35,1379800.0,18.2681,18.2814,18.2547,18.2748,1379800.0
2008-05-16 15:20:00,27.36,27.37,27.33,27.35,549800.0,18.2814,18.2881,18.2614,18.2748,549800.0
2008-05-16 15:30:00,27.34,27.35,27.31,27.35,1369100.0,18.2681,18.2748,18.248,18.2748,1369100.0
2008-05-16 15:40:00,27.36,27.36,27.31,27.35,427900.0,18.2814,18.2814,18.248,18.2748,427900.0
2008-05-16 15:50:00,27.35,27.39,27.33,27.38,2271600.0,18.2748,18.3015,18.2614,18.2948,2271600.0
2008-05-19 09:30:00,27.42,27.5,27.3,27.45,799200.0,18.3215,18.375,18.2413,18.3416,799200.0
2008-05-19 09:40:00,27.45,27.79,27.44,27.64,1249000.0,18.3416,18.5688,18.3349,18.4685,1249000.0
2008-05-19 09:50:00,27.64,27.71,27.55,27.57,533600.0,18.4685,18.5153,18.4084,18.4218,533600.0
2008-05-19 10:00:00,27.56,27.75,27.56,27.75,425800.0,18.4151,18.542,18.4151,18.542,425800.0
2008-05-19 10:10:00,27.75,27.79,27.73,27.76,392000.0,18.542,18.5688,18.5287,18.5487,392000.0
2008-05-19 10:20:00,27.76,27.77,27.68,27.68,643600.0,18.5487,18.5554,18.4953,18.4953,643600.0
2008-05-19 10:30:00,27.68,27.77,27.63,27.75,304700.0,18.4953,18.5554,18.4618,18.542,304700.0
2008-05-19 10:40:00,27.75,27.81,27.73,27.76,348300.0,18.542,18.5821,18.5287,18.5487,348300.0
2008-05-19 10:50:00,27.77,27.8,27.77,27.79,150300.0,18.5554,18.5754,18.5554,18.5688,150300.0
2008-05-19 11:00:00,27.78,27.82,27.78,27.8,172700.0,18.5621,18.5888,18.5621,18.5754,172700.0
2008-05-19 11:10:00,27.81,27.87,27.79,27.87,232600.0,18.5821,18.6222,18.5688,18.6222,232600.0
2008-05-19 11:20:00,27.87,27.93,27.85,27.9,531800.0,18.6222,18.6623,18.6088,18.6423,531800.0
2008-05-19 11:30:00,27.9,27.95,27.9,27.94,262300.0,18.6423,18.6757,18.6423,18.669,262300.0
2008-05-19 11:40:00,27.93,27.94,27.89,27.9,539800.0,18.6623,18.669,18.6356,18.6423,539800.0
2008-05-19 11:50:00,27.9,27.95,27.88,27.93,402800.0,18.6423,18.6757,18.6289,18.6623,402800.0
2008-05-19 12:00:00,27.93,27.98,27.92,27.97,395400.0,18.6623,18.6957,18.6556,18.689,395400.0
2008-05-19 12:10:00,27.97,27.98,27.97,27.97,261000.0,18.689,18.6957,18.689,18.689,261000.0
2008-05-19 12:20:00,27.98,27.99,27.95,27.96,285900.0,18.6957,18.7024,18.6757,18.6823,285900.0
2008-05-19 12:30:00,27.96,27.99,27.96,27.98,302900.0,18.6823,18.7024,18.6823,18.6957,302900.0
2008-05-19 12:40:00,27.98,28.0,27.96,27.99,429900.0,18.6957,18.7091,18.6823,18.7024,429900.0
2008-05-19 12:50:00,27.99,28.0,27.98,27.98,2325200.0,18.7024,18.7091,18.6957,18.6957,2325200.0
2008-05-19 13:00:00,27.98,28.0,27.98,27.98,264000.0,18.6957,18.7091,18.6957,18.6957,264000.0
2008-05-19 13:10:00,27.98,27.99,27.98,27.99,369700.0,18.6957,18.7024,18.6957,18.7024,369700.0
2008-05-19 13:20:00,27.99,28.07,27.98,28.05,1318800.0,18.7024,18.7558,18.6957,18.7425,1318800.0
2008-05-19 13:30:00,28.05,28.06,27.99,28.0,318400.0,18.7425,18.7492,18.7024,18.7091,318400.0
2008-05-19 13:40:00,28.01,28.03,28.0,28.01,316300.0,18.7158,18.7291,18.7091,18.7158,316300.0
2008-05-19 13:50:00,28.0,28.01,27.95,27.96,644700.0,18.7091,18.7158,18.6757,18.6823,644700.0
2008-05-19 14:00:00,27.95,27.96,27.85,27.88,676600.0,18.6757,18.6823,18.6088,18.6289,676600.0
2008-05-19 14:10:00,27.89,27.89,27.73,27.8,644500.0,18.6356,18.6356,18.5287,18.5754,644500.0
2008-05-19 14:20:00,27.79,27.85,27.79,27.84,626900.0,18.5688,18.6088,18.5688,18.6022,626900.0
2008-05-19 14:30:00,27.83,27.91,27.8,27.89,533300.0,18.5955,18.6489,18.5754,18.6356,533300.0
2008-05-19 14:40:00,27.88,27.93,27.87,27.89,388500.0,18.6289,18.6623,18.6222,18.6356,388500.0
2008-05-19 14:50:00,27.89,27.92,27.81,27.85,1226400.0,18.6356,18.6556,18.5821,18.6088,1226400.0
2008-05-19 15:00:00,27.84,27.85,27.76,27.82,587400.0,18.6022,18.6088,18.5487,18.5888,587400.0
2008-05-19 15:10:00,27.81,27.86,27.79,27.83,444900.0,18.5821,18.6155,18.5688,18.5955,444900.0
2008-05-19 15:20:00,27.83,27.88,27.79,27.83,754100.0,18.5955,18.6289,18.5688,18.5955,754100.0
2008-05-19 15:30:00,27.83,27.83,27.6,27.6,680300.0,18.5955,18.5955,18.4418,18.4418,680300.0
2008-05-19 15:40:00,27.6,27.74,27.58,27.74,792100.0,18.4418,18.5353,18.4284,18.5353,792100.0
2008-05-19 15:50:00,27.74,27.79,27.71,27.76,902200.0,18.5353,18.5688,18.5153,18.5487,902200.0
2008-05-20 09:30:00,27.68,27.68,27.0,27.31,889500.0,18.4953,18.4953,18.0409,18.248,889500.0
2008-05-20 09:40:00,27.31,27.4,27.2,27.4,602400.0,18.248,18.3082,18.1745,18.3082,602400.0
2008-05-20 09:50:00,27.41,27.42,27.15,27.17,407300.0,18.3148,18.3215,18.1411,18.1545,407300.0
2008-05-20 10:00:00,27.17,27.33,27.17,27.27,369800.0,18.1545,18.2614,18.1545,18.2213,369800.0
2008-05-20 10:10:00,27.28,27.36,27.24,27.29,285800.0,18.228,18.2814,18.2013,18.2347,285800.0
2008-05-20 10:20:00,27.29,27.3,27.21,27.23,737400.0,18.2347,18.2413,18.1812,18.1946,737400.0
2008-05-20 10:30:00,27.24,27.24,26.97,27.03,862600.0,18.2013,18.2013,18.0208,18.0609,862600.0
2008-05-20 10:40:00,27.02,27.18,27.02,27.14,323900.0,18.0543,18.1612,18.0543,18.1344,323900.0
2008-05-20 10:50:00,27.15,27.21,27.12,27.21,370300.0,18.1411,18.1812,18.1211,18.1812,370300.0
2008-05-20 11:00:00,27.21,27.24,27.07,27.1,367700.0,18.1812,18.2013,18.0877,18.1077,367700.0
2008-05-20 11:10:00,27.11,27.14,27.03,27.05,378700.0,18.1144,18.1344,18.0609,18.0743,378700.0
2008-05-20 11:20:00,27.05,27.09,27.03,27.07,103000.0,18.0743,18.101,18.0609,18.0877,103000.0
2008-05-20 11:30:00,27.07,27.08,26.98,27.01,178900.0,18.0877,18.0943,18.0275,18.0476,178900.0
2008-05-20 11:40:00,27.01,27.02,26.94,26.96,717300.0,18.0476,18.0543,18.0008,18.0142,717300.0
2008-05-20 11:50:00,26.97,26.99,26.94,26.99,829700.0,18.0208,18.0342,18.0008,18.0342,829700.0
2008-05-20 12:00:00,26.99,27.06,26.97,27.02,518900.0,18.0342,18.081,18.0208,18.0543,518900.0
2008-05-20 12:10:00,27.03,27.14,27.02,27.12,192700.0,18.0609,18.1344,18.0543,18.1211,192700.0
2008-05-20 12:20:00,27.12,27.24,27.11,27.19,376300.0,18.1211,18.2013,18.1144,18.1678,376300.0
2008-05-20 12:30:00,27.19,27.21,27.15,27.18,92100.0,18.1678,18.1812,18.1411,18.1612,92100.0
2008-05-20 12:40:00,27.19,27.19,27.14,27.14,88300.0,18.1678,18.1678,18.1344,18.1344,88300.0
2008-05-20 12:50:00,27.15,27.15,27.06,27.09,144600.0,18.1411,18.1411,18.081,18.101,144600.0
2008-05-20 13:00:00,27.08,27.17,27.08,27.15,121200.0,18.0943,18.1545,18.0943,18.1411,121200.0
2008-05-20 13:10:00,27.14,27.2,27.14,27.17,100600.0,18.1344,18.1745,18.1344,18.1545,100600.0
2008-05-20 13:20:00,27.17,27.18,27.1,27.16,118800.0,18.1545,18.1612,18.1077,18.1478,118800.0
2008-05-20 13:30:00,27.16,27.16,27.12,27.12,115000.0,18.1478,18.1478,18.1211,18.1211,115000.0
2008-05-20 13:40:00,27.12,27.18,27.1,27.18,139400.0,18.1211,18.1612,18.1077,18.1612,139400.0
2008-05-20 13:50:00,27.18,27.18,27.12,27.14,199900.0,18.1612,18.1612,18.1211,18.1344,199900.0
2008-05-20 14:00:00,27.13,27.14,27.04,27.05,337100.0,18.1278,18.1344,18.0676,18.0743,337100.0
2008-05-20 14:10:00,27.04,27.09,27.03,27.05,258600.0,18.0676,18.101,18.0609,18.0743,258600.0
2008-05-20 14:20:00,27.04,27.09,27.01,27.04,425400.0,18.0676,18.101,18.0476,18.0676,425400.0
2008-05-20 14:30:00,27.03,27.14,27.03,27.14,219300.0,18.0609,18.1344,18.0609,18.1344,219300.0
2008-05-20 14:40:00,27.14,27.16,27.13,27.16,227800.0,18.1344,18.1478,18.1278,18.1478,227800.0
2008-05-20 14:50:00,27.16,27.2,27.13,27.13,226400.0,18.1478,18.1745,18.1278,18.1278,226400.0
2008-05-20 15:00:00,27.14,27.19,27.13,27.19,205100.0,18.1344,18.1678,18.1278,18.1678,205100.0
2008-05-20 15:10:00,27.19,27.27,27.18,27.25,361200.0,18.1678,18.2213,18.1612,18.2079,361200.0
2008-05-20 15:20:00,27.25,27.26,27.17,27.23,325600.0,18.2079,18.2146,18.1545,18.1946,325600.0
2008-05-20 15:30:00,27.24,27.24,27.18,27.2,472700.0,18.2013,18.2013,18.1612,18.1745,472700.0
2008-05-20 15:40:00,27.21,27.31,27.18,27.29,664400.0,18.1812,18.248,18.1612,18.2347,664400.0
2008-05-20 15:50:00,27.29,27.3,27.2,27.25,778000.0,18.2347,18.2413,18.1745,18.2079,778000.0
2008-05-21 09:30:00,27.29,27.72,27.28,27.72,619300.0,18.2347,18.522,18.228,18.522,619300.0
2008-05-21 09:40:00,27.72,27.73,27.5,27.52,542700.0,18.522,18.5287,18.375,18.3883,542700.0
2008-05-21 09:50:00,27.52,27.61,27.42,27.56,378600.0,18.3883,18.4485,18.3215,18.4151,378600.0
2008-05-21 10:00:00,27.56,27.56,27.44,27.45,572200.0,18.4151,18.4151,18.3349,18.3416,572200.0
2008-05-21 10:10:00,27.44,27.5,27.42,27.48,281300.0,18.3349,18.375,18.3215,18.3616,281300.0
2008-05-21 10:20:00,27.48,27.59,27.45,27.56,301600.0,18.3616,18.4351,18.3416,18.4151,301600.0
2008-05-21 10:30:00,27.56,27.57,27.42,27.5,347100.0,18.4151,18.4218,18.3215,18.375,347100.0
2008-05-21 10:40:00,27.5,27.51,27.36,27.37,202600.0,18.375,18.3817,18.2814,18.2881,202600.0
2008-05-21 10:50:00,27.37,27.38,27.23,27.26,358900.0,18.2881,18.2948,18.1946,18.2146,358900.0
2008-05-21 11:00:00,27.26,27.29,27.15,27.15,442400.0,18.2146,18.2347,18.1411,18.1411,442400.0
2008-05-21 11:10:00,27.15,27.24,27.12,27.12,346200.0,18.1411,18.2013,18.1211,18.1211,346200.0
2008-05-21 11:20:00,27.12,27.18,27.08,27.15,535600.0,18.1211,18.1612,18.0943,18.1411,535600.0
2008-05-21 11:30:00,27.14,27.17,27.12,27.14,176800.0,18.1344,18.1545,18.1211,18.1344,176800.0
2008-05-21 11:40:00,27.14,27.15,27.06,27.08,248900.0,18.1344,18.1411,18.081,18.0943,248900.0
2008-05-21 11:50:00,27.08,27.15,27.08,27.11,609400.0,18.0943,18.1411,18.0943,18.1144,609400.0
2008-05-21 12:00:00,27.11,27.14,27.09,27.11,130500.0,18.1144,18.1344,18.101,18.1144,130500.0
2008-05-21 12:10:00,27.11,27.16,27.1,27.12,193200.0,18.1144,18.1478,18.1077,18.1211,193200.0
2008-05-21 12:20:00,27.13,27.24,27.12,27.24,155200.0,18.1278,18.2013,18.1211,18.2013,155200.0
2008-05-21 12:30:00,27.24,27.26,27.19,27.23,121300.0,18.2013,18.2146,18.1678,18.1946,121300.0
2008-05-21 12:40:00,27.22,27.3,27.22,27.27,168300.0,18.1879,18.2413,18.1879,18.2213,168300.0
2008-05-21 12:50:00,27.26,27.27,27.18,27.26,102000.0,18.2146,18.2213,18.1612,18.2146,102000.0
2008-05-21 13:00:00,27.26,27.26,27.12,27.16,219000.0,18.2146,18.2146,18.1211,18.1478,219000.0
2008-05-21 13:10:00,27.16,27.19,27.12,27.13,131500.0,18.1478,18.1678,18.1211,18.1278,131500.0
2008-05-21 13:20:00,27.14,27.14,27.1,27.1,90900.0,18.1344,18.1344,18.1077,18.1077,90900.0
2008-05-21 13:30:00,27.11,27.2,27.1,27.17,162700.0,18.1144,18.1745,18.1077,18.1545,162700.0
2008-05-21 13:40:00,27.17,27.2,27.15,27.16,83000.0,18.1545,18.1745,18.1411,18.1478,83000.0
2008-05-21 13:50:00,27.15,27.15,26.97,27.0,354900.0,18.1411,18.1411,18.0208,18.0409,354900.0
2008-05-21 14:00:00,27.01,27.03,26.83,26.85,658600.0,18.0476,18.0609,17.9273,17.9407,658600.0
2008-05-21 14:10:00,26.85,26.87,26.64,26.66,630900.0,17.9407,17.954,17.8003,17.8137,630900.0
2008-05-21 14:20:00,26.66,26.82,26.61,26.82,513800.0,17.8137,17.9206,17.7803,17.9206,513800.0
2008-05-21 14:30:00,26.82,26.82,26.65,26.76,388400.0,17.9206,17.9206,17.807,17.8805,388400.0
2008-05-21 14:40:00,26.76,26.83,26.68,26.71,362200.0,17.8805,17.9273,17.8271,17.8471,362200.0
2008-05-21 14:50:00,26.7,26.9,26.69,26.89,494400.0,17.8404,17.9741,17.8338,17.9674,494400.0
2008-05-21 15:00:00,26.9,26.9,26.73,26.76,414300.0,17.9741,17.9741,17.8605,17.8805,414300.0
2008-05-21 15:10:00,26.76,26.89,26.71,26.8,415200.0,17.8805,17.9674,17.8471,17.9073,415200.0
2008-05-21 15:20:00,26.79,26.84,26.68,26.72,493900.0,17.9006,17.934,17.8271,17.8538,493900.0
2008-05-21 15:30:00,26.72,26.79,26.69,26.71,385800.0,17.8538,17.9006,17.8338,17.8471,385800.0
2008-05-21 15:40:00,26.71,26.78,26.61,26.74,812100.0,17.8471,17.8939,17.7803,17.8672,812100.0
2008-05-21 15:50:00,26.74,26.78,26.62,26.74,1102200.0,17.8672,17.8939,17.787,17.8672,1102200.0
2008-05-22 09:30:00,26.79,27.17,26.7,27.01,433400.0,17.9006,18.1545,17.8404,18.0476,433400.0
2008-05-22 09:40:00,27.02,27.02,26.87,26.87,332100.0,18.0543,18.0543,17.954,17.954,332100.0
2008-05-22 09:50:00,26.87,27.05,26.83,27.01,266200.0,17.954,18.0743,17.9273,18.0476,266200.0
2008-05-22 10:00:00,27.01,27.08,26.97,26.99,593300.0,18.0476,18.0943,18.0208,18.0342,593300.0
2008-05-22 10:10:00,26.99,27.04,26.93,26.96,342100.0,18.0342,18.0676,17.9941,18.0142,342100.0
2008-05-22 10:20:00,26.97,27.02,26.93,27.0,533400.0,18.0208,18.0543,17.9941,18.0409,533400.0
2008-05-22 10:30:00,27.0,27.1,26.95,27.05,458900.0,18.0409,18.1077,18.0075,18.0743,458900.0
2008-05-22 10:40:00,27.05,27.07,26.99,27.02,275400.0,18.0743,18.0877,18.0342,18.0543,275400.0
2008-05-22 10:50:00,27.03,27.06,26.97,27.05,208500.0,18.0609,18.081,18.0208,18.0743,208500.0
2008-05-22 11:00:00,27.06,27.09,27.01,27.01,301600.0,18.081,18.101,18.0476,18.0476,301600.0
2008-05-22 11:10:00,27.01,27.05,26.97,27.01,285900.0,18.0476,18.0743,18.0208,18.0476,285900.0
2008-05-22 11:20:00,27.02,27.1,27.02,27.04,147300.0,18.0543,18.1077,18.0543,18.0676,147300.0
2008-05-22 11:30:00,27.05,27.05,26.97,27.02,338100.0,18.0743,18.0743,18.0208,18.0543,338100.0
2008-05-22 11:40:00,27.02,27.03,26.98,26.99,227700.0,18.0543,18.0609,18.0275,18.0342,227700.0
2008-05-22 11:50:00,27.0,27.04,26.99,27.02,250300.0,18.0409,18.0676,18.0342,18.0543,250300.0
2008-05-22 12:00:00,27.03,27.03,26.99,27.0,142200.0,18.0609,18.0609,18.0342,18.0409,142200.0
2008-05-22 12:10:00,26.99,27.02,26.99,27.0,198900.0,18.0342,18.0543,18.0342,18.0409,198900.0
2008-05-22 12:20:00,27.0,27.06,26.99,27.01,425700.0,18.0409,18.081,18.0342,18.0476,425700.0
2008-05-22 12:30:00,27.02,27.02,26.99,27.01,202600.0,18.0543,18.0543,18.0342,18.0476,202600.0
2008-05-22 12:40:00,27.02,27.05,27.0,27.01,504000.0,18.0543,18.0743,18.0409,18.0476,504000.0
2008-05-22 12:50:00,27.01,27.02,27.0,27.01,149000.0,18.0476,18.0543,18.0409,18.0476,149000.0
2008-05-22 13:00:00,27.02,27.07,27.01,27.05,186400.0,18.0543,18.0877,18.0476,18.0743,186400.0
2008-05-22 13:10:00,27.06,27.07,27.03,27.04,99600.0,18.081,18.0877,18.0609,18.0676,99600.0
2008-05-22 13:20:00,27.05,27.08,27.02,27.06,91300.0,18.0743,18.0943,18.0543,18.081,91300.0
2008-05-22 13:30:00,27.07,27.09,27.03,27.09,177100.0,18.0877,18.101,18.0609,18.101,177100.0
2008-05-22 13:40:00,27.09,27.13,27.0,27.12,1380600.0,18.101,18.1278,18.0409,18.1211,1380600.0
2008-05-22 13:50:00,27.12,27.15,27.08,27.13,252200.0,18.1211,18.1411,18.0943,18.1278,252200.0
2008-05-22 14:00:00,27.13,27.23,27.1,27.13,330100.0,18.1278,18.1946,18.1077,18.1278,330100.0
2008-05-22 14:10:00,27.13,27.15,27.03,27.07,244000.0,18.1278,18.1411,18.0609,18.0877,244000.0
2008-05-22 14:20:00,27.06,27.11,27.02,27.04,236900.0,18.081,18.1144,18.0543,18.0676,236900.0
2008-05-22 14:30:00,27.04,27.12,27.01,27.11,195700.0,18.0676,18.1211,18.0476,18.1144,195700.0
2008-05-22 14:40:00,27.12,27.15,27.08,27.13,170700.0,18.1211,18.1411,18.0943,18.1278,170700.0
2008-05-22 14:50:00,27.12,27.17,27.09,27.16,149200.0,18.1211,18.1545,18.101,18.1478,149200.0
2008-05-22 15:00:00,27.16,27.19,27.14,27.16,202100.0,18.1478,18.1678,18.1344,18.1478,202100.0
2008-05-22 15:10:00,27.15,27.16,27.12,27.15,146900.0,18.1411,18.1478,18.1211,18.1411,146900.0
2008-05-22 15:20:00,27.15,27.15,26.99,27.0,267200.0,18.1411,18.1411,18.0342,18.0409,267200.0
2008-05-22 15:30:00,27.0,27.07,26.99,27.07,357500.0,18.0409,18.0877,18.0342,18.0877,357500.0
2008-05-22 15:40:00,27.07,27.1,27.02,27.05,400700.0,18.0877,18.1077,18.0543,18.0743,400700.0
2008-05-22 15:50:00,27.05,27.13,27.04,27.08,428700.0,18.0743,18.1278,18.0676,18.0943,428700.0
2008-05-23 09:30:00,27.0,27.27,27.0,27.24,309800.0,18.0409,18.2213,18.0409,18.2013,309800.0
2008-05-23 09:40:00,27.24,27.25,27.03,27.07,281000.0,18.2013,18.2079,18.0609,18.0877,281000.0
2008-05-23 09:50:00,27.07,27.08,27.03,27.06,205000.0,18.0877,18.0943,18.0609,18.081,205000.0
2008-05-23 10:00:00,27.06,27.15,27.02,27.14,198200.0,18.081,18.1411,18.0543,18.1344,198200.0
2008-05-23 10:10:00,27.14,27.17,27.1,27.17,156700.0,18.1344,18.1545,18.1077,18.1545,156700.0
2008-05-23 10:20:00,27.17,27.2,27.04,27.05,197300.0,18.1545,18.1745,18.0676,18.0743,197300.0
2008-05-23 10:30:00,27.04,27.05,27.0,27.01,342100.0,18.0676,18.0743,18.0409,18.0476,342100.0
2008-05-23 10:40:00,27.01,27.05,27.0,27.03,231800.0,18.0476,18.0743,18.0409,18.0609,231800.0
2008-05-23 10:50:00,27.03,27.05,26.95,27.03,330600.0,18.0609,18.0743,18.0075,18.0609,330600.0
2008-05-23 11:00:00,27.04,27.04,27.0,27.01,160700.0,18.0676,18.0676,18.0409,18.0476,160700.0
2008-05-23 11:10:00,27.0,27.01,26.93,27.0,240900.0,18.0409,18.0476,17.9941,18.0409,240900.0
2008-05-23 11:20:00,27.0,27.02,26.83,26.84,356600.0,18.0409,18.0543,17.9273,17.934,356600.0
2008-05-23 11:30:00,26.84,26.92,26.77,26.92,314600.0,17.934,17.9874,17.8872,17.9874,314600.0
2008-05-23 11:40:00,26.92,26.98,26.89,26.96,309200.0,17.9874,18.0275,17.9674,18.0142,309200.0
2008-05-23 11:50:00,26.96,26.97,26.85,26.96,205800.0,18.0142,18.0208,17.9407,18.0142,205800.0
2008-05-23 12:00:00,26.95,27.04,26.95,26.98,201800.0,18.0075,18.0676,18.0075,18.0275,201800.0
2008-05-23 12:10:00,26.98,27.01,26.92,26.94,206400.0,18.0275,18.0476,17.9874,18.0008,206400.0
2008-05-23 12:20:00,26.94,26.95,26.91,26.93,78300.0,18.0008,18.0075,17.9808,17.9941,78300.0
2008-05-23 12:30:00,26.92,26.93,26.78,26.81,187900.0,17.9874,17.9941,17.8939,17.9139,187900.0
2008-05-23 12:40:00,26.81,26.87,26.74,26.86,311000.0,17.9139,17.954,17.8672,17.9473,311000.0
2008-05-23 12:50:00,26.85,26.91,26.77,26.8,238700.0,17.9407,17.9808,17.8872,17.9073,238700.0
2008-05-23 13:00:00,26.81,26.97,26.8,26.89,381600.0,17.9139,18.0208,17.9073,17.9674,381600.0
2008-05-23 13:10:00,26.89,26.93,26.86,26.91,148700.0,17.9674,17.9941,17.9473,17.9808,148700.0
2008-05-23 13:20:00,26.91,26.94,26.86,26.87,129700.0,17.9808,18.0008,17.9473,17.954,129700.0
2008-05-23 13:30:00,26.86,26.97,26.86,26.89,204500.0,17.9473,18.0208,17.9473,17.9674,204500.0
2008-05-23 13:40:00,26.89,26.95,26.89,26.94,123800.0,17.9674,18.0075,17.9674,18.0008,123800.0
2008-05-23 13:50:00,26.93,26.94,26.82,26.83,228300.0,17.9941,18.0008,17.9206,17.9273,228300.0
2008-05-23 14:00:00,26.83,26.91,26.8,26.9,279000.0,17.9273,17.9808,17.9073,17.9741,279000.0
2008-05-23 14:10:00,26.9,26.95,26.86,26.91,300400.0,17.9741,18.0075,17.9473,17.9808,300400.0
2008-05-23 14:20:00,26.91,26.91,26.86,26.91,343600.0,17.9808,17.9808,17.9473,17.9808,343600.0
2008-05-23 14:30:00,26.91,26.93,26.86,26.9,188000.0,17.9808,17.9941,17.9473,17.9741,188000.0
2008-05-23 14:40:00,26.89,27.04,26.89,27.04,394400.0,17.9674,18.0676,17.9674,18.0676,394400.0
2008-05-23 14:50:00,27.03,27.05,26.99,27.0,167800.0,18.0609,18.0743,18.0342,18.0409,167800.0
2008-05-23 15:00:00,27.0,27.04,26.97,27.04,170100.0,18.0409,18.0676,18.0208,18.0676,170100.0
2008-05-23 15:10:00,27.04,27.09,26.99,27.02,298700.0,18.0676,18.101,18.0342,18.0543,298700.0
2008-05-23 15:20:00,27.02,27.09,27.01,27.07,344100.0,18.0543,18.101,18.0476,18.0877,344100.0
2008-05-23 15:30:00,27.07,27.11,27.07,27.11,478900.0,18.0877,18.1144,18.0877,18.1144,478900.0
2008-05-23 15:40:00,27.11,27.16,27.1,27.14,678000.0,18.1144,18.1478,18.1077,18.1344,678000.0
2008-05-23 15:50:00,27.14,27.15,27.0,27.04,717900.0,18.1344,18.1411,18.0409,18.0676,717900.0
2008-05-27 09:30:00,27.05,27.14,26.92,26.97,619500.0,18.0743,18.1344,17.9874,18.0208,619500.0
2008-05-27 09:40:00,26.97,27.18,26.96,27.16,486100.0,18.0208,18.1612,18.0142,18.1478,486100.0
2008-05-27 09:50:00,27.16,27.2,27.08,27.16,257600.0,18.1478,18.1745,18.0943,18.1478,257600.0
2008-05-27 10:00:00,27.15,27.33,27.1,27.25,423300.0,18.1411,18.2614,18.1077,18.2079,423300.0
2008-05-27 10:10:00,27.25,27.27,27.16,27.16,252800.0,18.2079,18.2213,18.1478,18.1478,252800.0
2008-05-27 10:20:00,27.16,27.18,27.01,27.03,289400.0,18.1478,18.1612,18.0476,18.0609,289400.0
2008-05-27 10:30:00,27.03,27.11,27.0,27.0,264100.0,18.0609,18.1144,18.0409,18.0409,264100.0
2008-05-27 10:40:00,27.01,27.06,27.0,27.03,224800.0,18.0476,18.081,18.0409,18.0609,224800.0
2008-05-27 10:50:00,27.04,27.09,27.0,27.06,188700.0,18.0676,18.101,18.0409,18.081,188700.0
2008-05-27 11:00:00,27.06,27.11,27.0,27.0,205500.0,18.081,18.1144,18.0409,18.0409,205500.0
2008-05-27 11:10:00,27.0,27.03,26.98,27.01,173700.0,18.0409,18.0609,18.0275,18.0476,173700.0
2008-05-27 11:20:00,27.01,27.04,26.98,27.02,169600.0,18.0476,18.0676,18.0275,18.0543,169600.0
2008-05-27 11:30:00,27.01,27.03,26.98,27.01,110700.0,18.0476,18.0609,18.0275,18.0476,110700.0
2008-05-27 11:40:00,27.01,27.07,26.99,26.99,198300.0,18.0476,18.0877,18.0342,18.0342,198300.0
2008-05-27 11:50:00,27.0,27.02,26.96,26.97,159800.0,18.0409,18.0543,18.0142,18.0208,159800.0
2008-05-27 12:00:00,26.96,27.03,26.94,27.0,279300.0,18.0142,18.0609,18.0008,18.0409,279300.0
2008-05-27 12:10:00,27.01,27.03,26.99,27.02,151700.0,18.0476,18.0609,18.0342,18.0543,151700.0
2008-05-27 12:20:00,27.02,27.06,27.01,27.06,88800.0,18.0543,18.081,18.0476,18.081,88800.0
2008-05-27 12:30:00,27.06,27.06,27.01,27.02,90700.0,18.081,18.081,18.0476,18.0543,90700.0
2008-05-27 12:40:00,27.03,27.05,27.0,27.03,146100.0,18.0609,18.0743,18.0409,18.0609,146100.0
2008-05-27 12:50:00,27.02,27.05,27.0,27.04,189100.0,18.0543,18.0743,18.0409,18.0676,189100.0
2008-05-27 13:00:00,27.04,27.04,26.99,26.99,202600.0,18.0676,18.0676,18.0342,18.0342,202600.0
2008-05-27 13:10:00,26.99,27.04,26.98,27.03,173800.0,18.0342,18.0676,18.0275,18.0609,173800.0
2008-05-27 13:20:00,27.03,27.06,27.01,27.02,199200.0,18.0609,18.081,18.0476,18.0543,199200.0
2008-05-27 13:30:00,27.02,27.05,27.01,27.02,148500.0,18.0543,18.0743,18.0476,18.0543,148500.0
2008-05-27 13:40:00,27.02,27.04,27.01,27.01,236700.0,18.0543,18.0676,18.0476,18.0476,236700.0
2008-05-27 13:50:00,27.01,27.04,27.0,27.04,131700.0,18.0476,18.0676,18.0409,18.0676,131700.0
2008-05-27 14:00:00,27.04,27.05,26.97,26.97,295500.0,18.0676,18.0743,18.0208,18.0208,295500.0
2008-05-27 14:10:00,26.98,27.0,26.97,26.98,305900.0,18.0275,18.0409,18.0208,18.0275,305900.0
2008-05-27 14:20:00,26.98,27.01,26.95,26.96,339600.0,18.0275,18.0476,18.0075,18.0142,339600.0
2008-05-27 14:30:00,26.96,27.05,26.95,27.02,254700.0,18.0142,18.0743,18.0075,18.0543,254700.0
2008-05-27 14:40:00,27.02,27.09,27.01,27.07,263600.0,18.0543,18.101,18.0476,18.0877,263600.0
2008-05-27 14:50:00,27.06,27.11,27.06,27.11,332000.0,18.081,18.1144,18.081,18.1144,332000.0
2008-05-27 15:00:00,27.1,27.19,27.1,27.18,261800.0,18.1077,18.1678,18.1077,18.1612,261800.0
2008-05-27 15:10:00,27.18,27.22,27.15,27.21,244200.0,18.1612,18.1879,18.1411,18.1812,244200.0
2008-05-27 15:20:00,27.21,27.24,27.19,27.24,231400.0,18.1812,18.2013,18.1678,18.2013,231400.0
2008-05-27 15:30:00,27.24,27.3,27.23,27.29,303500.0,18.2013,18.2413,18.1946,18.2347,303500.0
2008-05-27 15:40:00,27.29,27.3,27.23,27.27,463200.0,18.2347,18.2413,18.1946,18.2213,463200.0
2008-05-27 15:50:00,27.26,27.34,27.26,27.28,708400.0,18.2146,18.2681,18.2146,18.228,708400.0
2008-05-28 09:30:00,27.4,27.59,27.36,27.59,454000.0,18.3082,18.4351,18.2814,18.4351,454000.0
2008-05-28 09:40:00,27.57,27.6,27.48,27.51,407700.0,18.4218,18.4418,18.3616,18.3817,407700.0
2008-05-28 09:50:00,27.52,27.56,27.41,27.47,342100.0,18.3883,18.4151,18.3148,18.3549,342100.0
2008-05-28 10:00:00,27.46,27.48,27.36,27.39,294100.0,18.3483,18.3616,18.2814,18.3015,294100.0
2008-05-28 10:10:00,27.4,27.48,27.36,27.4,368000.0,18.3082,18.3616,18.2814,18.3082,368000.0
2008-05-28 10:20:00,27.41,27.49,27.36,27.48,349400.0,18.3148,18.3683,18.2814,18.3616,349400.0
2008-05-28 10:30:00,27.48,27.52,27.37,27.41,354400.0,18.3616,18.3883,18.2881,18.3148,354400.0
2008-05-28 10:40:00,27.41,27.5,27.4,27.49,213300.0,18.3148,18.375,18.3082,18.3683,213300.0
2008-05-28 10:50:00,27.49,27.6,27.46,27.56,275400.0,18.3683,18.4418,18.3483,18.4151,275400.0
2008-05-28 11:00:00,27.56,27.61,27.51,27.56,323900.0,18.4151,18.4485,18.3817,18.4151,323900.0
2008-05-28 11:10:00,27.55,27.57,27.48,27.55,249500.0,18.4084,18.4218,18.3616,18.4084,249500.0
2008-05-28 11:20:00,27.55,27.58,27.5,27.54,397700.0,18.4084,18.4284,18.375,18.4017,397700.0
2008-05-28 11:30:00,27.54,27.56,27.47,27.47,327400.0,18.4017,18.4151,18.3549,18.3549,327400.0
2008-05-28 11:40:00,27.47,27.52,27.42,27.45,252900.0,18.3549,18.3883,18.3215,18.3416,252900.0
2008-05-28 11:50:00,27.44,27.5,27.43,27.45,172200.0,18.3349,18.375,18.3282,18.3416,172200.0
2008-05-28 12:00:00,27.45,27.46,27.33,27.33,247200.0,18.3416,18.3483,18.2614,18.2614,247200.0
2008-05-28 12:10:00,27.33,27.42,27.27,27.38,404900.0,18.2614,18.3215,18.2213,18.2948,404900.0
2008-05-28 12:20:00,27.38,27.4,27.33,27.37,164200.0,18.2948,18.3082,18.2614,18.2881,164200.0
2008-05-28 12:30:00,27.38,27.4,27.35,27.39,206300.0,18.2948,18.3082,18.2748,18.3015,206300.0
2008-05-28 12:40:00,27.39,27.51,27.39,27.49,211400.0,18.3015,18.3817,18.3015,18.3683,211400.0
2008-05-28 12:50:00,27.48,27.53,27.45,27.51,142300.0,18.3616,18.395,18.3416,18.3817,142300.0
2008-05-28 13:00:00,27.51,27.54,27.49,27.52,134800.0,18.3817,18.4017,18.3683,18.3883,134800.0
2008-05-28 13:10:00,27.53,27.6,27.52,27.6,146700.0,18.395,18.4418,18.3883,18.4418,146700.0
2008-05-28 13:20:00,27.6,27.6,27.54,27.6,163000.0,18.4418,18.4418,18.4017,18.4418,163000.0
2008-05-28 13:30:00,27.6,27.63,27.48,27.51,225400.0,18.4418,18.4618,18.3616,18.3817,225400.0
2008-05-28 13:40:00,27.51,27.52,27.42,27.42,167600.0,18.3817,18.3883,18.3215,18.3215,167600.0
2008-05-28 13:50:00,27.41,27.43,27.34,27.4,366700.0,18.3148,18.3282,18.2681,18.3082,366700.0
2008-05-28 14:00:00,27.41,27.44,27.37,27.43,165300.0,18.3148,18.3349,18.2881,18.3282,165300.0
2008-05-28 14:10:00,27.43,27.48,27.4,27.4,131200.0,18.3282,18.3616,18.3082,18.3082,131200.0
2008-05-28 14:20:00,27.4,27.43,27.33,27.42,173600.0,18.3082,18.3282,18.2614,18.3215,173600.0
2008-05-28 14:30:00,27.42,27.46,27.38,27.42,212300.0,18.3215,18.3483,18.2948,18.3215,212300.0
2008-05-28 14:40:00,27.42,27.45,27.41,27.43,143900.0,18.3215,18.3416,18.3148,18.3282,143900.0
2008-05-28 14:50:00,27.42,27.44,27.39,27.42,138900.0,18.3215,18.3349,18.3015,18.3215,138900.0
2008-05-28 15:00:00,27.42,27.47,27.41,27.45,179900.0,18.3215,18.3549,18.3148,18.3416,179900.0
2008-05-28 15:10:00,27.46,27.47,27.41,27.46,180000.0,18.3483,18.3549,18.3148,18.3483,180000.0
2008-05-28 15:20:00,27.45,27.54,27.42,27.52,297200.0,18.3416,18.4017,18.3215,18.3883,297200.0
2008-05-28 15:30:00,27.51,27.58,27.51,27.52,361500.0,18.3817,18.4284,18.3817,18.3883,361500.0
2008-05-28 15:40:00,27.52,27.53,26.66,27.5,531400.0,18.3883,18.395,17.8137,18.375,531400.0
2008-05-28 15:50:00,27.49,27.54,27.48,27.54,551900.0,18.3683,18.4017,18.3616,18.4017,551900.0
2008-05-29 09:30:00,27.62,27.69,27.33,27.54,514300.0,18.4888,18.5357,18.2947,18.4352,514300.0
2008-05-29 09:40:00,27.54,27.65,27.48,27.55,409800.0,18.4352,18.5089,18.3951,18.4419,409800.0
2008-05-29 09:50:00,27.55,27.6,27.34,27.37,566200.0,18.4419,18.4754,18.3014,18.3214,566200.0
2008-05-29 10:00:00,27.37,27.4,27.33,27.39,220000.0,18.3214,18.3415,18.2947,18.3348,220000.0
2008-05-29 10:10:00,27.39,27.55,27.34,27.52,254900.0,18.3348,18.4419,18.3014,18.4219,254900.0
2008-05-29 10:20:00,27.52,27.6,27.48,27.51,448900.0,18.4219,18.4754,18.3951,18.4152,448900.0
2008-05-29 10:30:00,27.52,27.53,27.35,27.42,405400.0,18.4219,18.4285,18.3081,18.3549,405400.0
2008-05-29 10:40:00,27.42,27.45,27.38,27.44,188500.0,18.3549,18.375,18.3281,18.3683,188500.0
2008-05-29 10:50:00,27.44,27.44,27.3,27.3,291400.0,18.3683,18.3683,18.2746,18.2746,291400.0
2008-05-29 11:00:00,27.3,27.43,27.3,27.42,347800.0,18.2746,18.3616,18.2746,18.3549,347800.0
2008-05-29 11:10:00,27.42,27.55,27.41,27.51,373300.0,18.3549,18.4419,18.3482,18.4152,373300.0
2008-05-29 11:20:00,27.51,27.53,27.45,27.47,570000.0,18.4152,18.4285,18.375,18.3884,570000.0
2008-05-29 11:30:00,27.47,27.5,27.39,27.41,217700.0,18.3884,18.4085,18.3348,18.3482,217700.0
2008-05-29 11:40:00,27.42,27.45,27.36,27.43,161500.0,18.3549,18.375,18.3148,18.3616,161500.0
2008-05-29 11:50:00,27.44,27.48,27.42,27.42,131200.0,18.3683,18.3951,18.3549,18.3549,131200.0
2008-05-29 12:00:00,27.43,27.45,27.33,27.33,182700.0,18.3616,18.375,18.2947,18.2947,182700.0
2008-05-29 12:10:00,27.34,27.39,27.33,27.38,171200.0,18.3014,18.3348,18.2947,18.3281,171200.0
2008-05-29 12:20:00,27.38,27.43,27.36,27.43,112000.0,18.3281,18.3616,18.3148,18.3616,112000.0
2008-05-29 12:30:00,27.42,27.47,27.4,27.47,231200.0,18.3549,18.3884,18.3415,18.3884,231200.0
2008-05-29 12:40:00,27.47,27.49,27.45,27.47,131800.0,18.3884,18.4018,18.375,18.3884,131800.0
2008-05-29 12:50:00,27.48,27.5,27.47,27.48,136700.0,18.3951,18.4085,18.3884,18.3951,136700.0
2008-05-29 13:00:00,27.48,27.54,27.48,27.49,176000.0,18.3951,18.4352,18.3951,18.4018,176000.0
2008-05-29 13:10:00,27.5,27.5,27.38,27.39,152200.0,18.4085,18.4085,18.3281,18.3348,152200.0
2008-05-29 13:20:00,27.4,27.43,27.36,27.41,204000.0,18.3415,18.3616,18.3148,18.3482,204000.0
2008-05-29 13:30:00,27.42,27.48,27.4,27.47,151200.0,18.3549,18.3951,18.3415,18.3884,151200.0
2008-05-29 13:40:00,27.47,27.49,27.44,27.46,188600.0,18.3884,18.4018,18.3683,18.3817,188600.0
2008-05-29 13:50:00,27.46,27.51,27.45,27.47,210100.0,18.3817,18.4152,18.375,18.3884,210100.0
2008-05-29 14:00:00,27.47,27.5,27.46,27.49,137400.0,18.3884,18.4085,18.3817,18.4018,137400.0
2008-05-29 14:10:00,27.49,27.54,27.44,27.53,350200.0,18.4018,18.4352,18.3683,18.4285,350200.0
2008-05-29 14:20:00,27.53,27.54,27.45,27.46,216500.0,18.4285,18.4352,18.375,18.3817,216500.0
2008-05-29 14:30:00,27.45,27.47,27.4,27.41,156500.0,18.375,18.3884,18.3415,18.3482,156500.0
2008-05-29 14:40:00,27.42,27.47,27.4,27.47,186400.0,18.3549,18.3884,18.3415,18.3884,186400.0
2008-05-29 14:50:00,27.48,27.51,27.41,27.44,296000.0,18.3951,18.4152,18.3482,18.3683,296000.0
2008-05-29 15:00:00,27.44,27.5,27.4,27.46,242400.0,18.3683,18.4085,18.3415,18.3817,242400.0
2008-05-29 15:10:00,27.46,27.49,27.41,27.46,287300.0,18.3817,18.4018,18.3482,18.3817,287300.0
2008-05-29 15:20:00,27.47,27.5,27.43,27.43,208900.0,18.3884,18.4085,18.3616,18.3616,208900.0
2008-05-29 15:30:00,27.43,27.46,27.43,27.44,207500.0,18.3616,18.3817,18.3616,18.3683,207500.0
2008-05-29 15:40:00,27.45,27.49,27.41,27.42,455000.0,18.375,18.4018,18.3482,18.3549,455000.0
2008-05-29 15:50:00,27.43,27.47,27.35,27.4,515500.0,18.3616,18.3884,18.3081,18.3415,515500.0
2008-05-30 09:30:00,27.65,27.68,27.5,27.6,446400.0,18.5089,18.529,18.4085,18.4754,446400.0
2008-05-30 09:40:00,27.6,27.6,27.51,27.54,226700.0,18.4754,18.4754,18.4152,18.4352,226700.0
2008-05-30 09:50:00,27.53,27.65,27.49,27.52,320600.0,18.4285,18.5089,18.4018,18.4219,320600.0
2008-05-30 10:00:00,27.52,27.52,27.38,27.38,306900.0,18.4219,18.4219,18.3281,18.3281,306900.0
2008-05-30 10:10:00,27.38,27.47,27.37,27.42,316800.0,18.3281,18.3884,18.3214,18.3549,316800.0
2008-05-30 10:20:00,27.42,27.53,27.42,27.52,362000.0,18.3549,18.4285,18.3549,18.4219,362000.0
2008-05-30 10:30:00,27.52,27.54,27.45,27.5,598600.0,18.4219,18.4352,18.375,18.4085,598600.0
2008-05-30 10:40:00,27.5,27.57,27.49,27.5,565500.0,18.4085,18.4553,18.4018,18.4085,565500.0
2008-05-30 10:50:00,27.5,27.51,27.35,27.44,643500.0,18.4085,18.4152,18.3081,18.3683,643500.0
2008-05-30 11:00:00,27.43,27.44,27.36,27.38,145000.0,18.3616,18.3683,18.3148,18.3281,145000.0
2008-05-30 11:10:00,27.38,27.38,27.3,27.36,284600.0,18.3281,18.3281,18.2746,18.3148,284600.0
2008-05-30 11:20:00,27.36,27.36,27.28,27.28,186200.0,18.3148,18.3148,18.2612,18.2612,186200.0
2008-05-30 11:30:00,27.28,27.32,27.26,27.3,240200.0,18.2612,18.288,18.2478,18.2746,240200.0
2008-05-30 11:40:00,27.3,27.34,27.27,27.3,137500.0,18.2746,18.3014,18.2545,18.2746,137500.0
2008-05-30 11:50:00,27.3,27.37,27.28,27.32,171600.0,18.2746,18.3214,18.2612,18.288,171600.0
2008-05-30 12:00:00,27.32,27.32,27.25,27.27,165900.0,18.288,18.288,18.2411,18.2545,165900.0
2008-05-30 12:10:00,27.27,27.28,27.23,27.23,371600.0,18.2545,18.2612,18.2277,18.2277,371600.0
2008-05-30 12:20:00,27.24,27.32,27.22,27.31,227100.0,18.2344,18.288,18.221,18.2813,227100.0
2008-05-30 12:30:00,27.32,27.33,27.24,27.29,419600.0,18.288,18.2947,18.2344,18.2679,419600.0
2008-05-30 12:40:00,27.3,27.36,27.29,27.32,94400.0,18.2746,18.3148,18.2679,18.288,94400.0
2008-05-30 12:50:00,27.33,27.35,27.32,27.33,76500.0,18.2947,18.3081,18.288,18.2947,76500.0
2008-05-30 13:00:00,27.33,27.4,27.32,27.39,437600.0,18.2947,18.3415,18.288,18.3348,437600.0
2008-05-30 13:10:00,27.39,27.4,27.35,27.36,168300.0,18.3348,18.3415,18.3081,18.3148,168300.0
2008-05-30 13:20:00,27.36,27.39,27.35,27.38,141300.0,18.3148,18.3348,18.3081,18.3281,141300.0
2008-05-30 13:30:00,27.38,27.38,27.36,27.38,168800.0,18.3281,18.3281,18.3148,18.3281,168800.0
2008-05-30 13:40:00,27.38,27.43,27.36,27.42,123400.0,18.3281,18.3616,18.3148,18.3549,123400.0
2008-05-30 13:50:00,27.43,27.45,27.35,27.36,318900.0,18.3616,18.375,18.3081,18.3148,318900.0
2008-05-30 14:00:00,27.35,27.36,27.32,27.32,218800.0,18.3081,18.3148,18.288,18.288,218800.0
2008-05-30 14:10:00,27.32,27.34,27.3,27.33,180800.0,18.288,18.3014,18.2746,18.2947,180800.0
2008-05-30 14:20:00,27.32,27.39,27.32,27.39,107800.0,18.288,18.3348,18.288,18.3348,107800.0
2008-05-30 14:30:00,27.39,27.42,27.38,27.41,268900.0,18.3348,18.3549,18.3281,18.3482,268900.0
2008-05-30 14:40:00,27.41,27.45,27.41,27.42,147500.0,18.3482,18.375,18.3482,18.3549,147500.0
2008-05-30 14:50:00,27.42,27.5,27.41,27.5,169000.0,18.3549,18.4085,18.3482,18.4085,169000.0
2008-05-30 15:00:00,27.5,27.52,27.47,27.49,301300.0,18.4085,18.4219,18.3884,18.4018,301300.0
2008-05-30 15:10:00,27.48,27.49,27.33,27.37,444000.0,18.3951,18.4018,18.2947,18.3214,444000.0
2008-05-30 15:20:00,27.36,27.4,27.36,27.4,129900.0,18.3148,18.3415,18.3148,18.3415,129900.0
2008-05-30 15:30:00,27.39,27.44,27.36,27.4,217100.0,18.3348,18.3683,18.3148,18.3415,217100.0
2008-05-30 15:40:00,27.4,27.48,27.4,27.46,434700.0,18.3415,18.3951,18.3415,18.3817,434700.0
2008-05-30 15:50:00,27.46,27.49,27.27,27.28,1136200.0,18.3817,18.4018,18.2545,18.2612,1136200.0
2008-06-02 09:30:00,27.29,27.33,27.0,27.06,715100.0,18.2679,18.2947,18.0738,18.1139,715100.0
2008-06-02 09:40:00,27.06,27.1,26.88,27.01,373600.0,18.1139,18.1407,17.9934,18.0805,373600.0
2008-06-02 09:50:00,27.0,27.0,26.75,26.79,698700.0,18.0738,18.0738,17.9064,17.9332,698700.0
2008-06-02 10:00:00,26.8,26.86,26.78,26.79,466100.0,17.9399,17.9801,17.9265,17.9332,466100.0
2008-06-02 10:10:00,26.79,26.87,26.75,26.86,450200.0,17.9332,17.9867,17.9064,17.9801,450200.0
2008-06-02 10:20:00,26.86,26.99,26.84,26.96,607100.0,17.9801,18.0671,17.9667,18.047,607100.0
2008-06-02 10:30:00,26.96,26.98,26.89,26.91,375500.0,18.047,18.0604,18.0001,18.0135,375500.0
2008-06-02 10:40:00,26.9,26.95,26.87,26.95,249800.0,18.0068,18.0403,17.9867,18.0403,249800.0
2008-06-02 10:50:00,26.95,26.98,26.85,26.85,278200.0,18.0403,18.0604,17.9734,17.9734,278200.0
2008-06-02 11:00:00,26.85,26.88,26.76,26.82,355100.0,17.9734,17.9934,17.9131,17.9533,355100.0
2008-06-02 11:10:00,26.82,26.83,26.77,26.77,231500.0,17.9533,17.96,17.9198,17.9198,231500.0
2008-06-02 11:20:00,26.77,26.79,26.68,26.7,404100.0,17.9198,17.9332,17.8596,17.8729,404100.0
2008-06-02 11:30:00,26.69,26.75,26.65,26.74,376200.0,17.8663,17.9064,17.8395,17.8997,376200.0
2008-06-02 11:40:00,26.75,26.78,26.72,26.75,201000.0,17.9064,17.9265,17.8863,17.9064,201000.0
2008-06-02 11:50:00,26.76,26.86,26.75,26.84,208000.0,17.9131,17.9801,17.9064,17.9667,208000.0
2008-06-02 12:00:00,26.84,26.96,26.84,26.93,304800.0,17.9667,18.047,17.9667,18.0269,304800.0
2008-06-02 12:10:00,26.93,26.93,26.86,26.87,138700.0,18.0269,18.0269,17.9801,17.9867,138700.0
2008-06-02 12:20:00,26.87,26.92,26.82,26.87,245300.0,17.9867,18.0202,17.9533,17.9867,245300.0
2008-06-02 12:30:00,26.86,26.89,26.69,26.72,191100.0,17.9801,18.0001,17.8663,17.8863,191100.0
2008-06-02 12:40:00,26.72,26.73,26.65,26.65,276500.0,17.8863,17.893,17.8395,17.8395,276500.0
2008-06-02 12:50:00,26.66,26.76,26.66,26.66,257800.0,17.8462,17.9131,17.8462,17.8462,257800.0
2008-06-02 13:00:00,26.66,26.72,26.66,26.72,125200.0,17.8462,17.8863,17.8462,17.8863,125200.0
2008-06-02 13:10:00,26.72,26.8,26.72,26.79,252900.0,17.8863,17.9399,17.8863,17.9332,252900.0
2008-06-02 13:20:00,26.79,26.84,26.78,26.84,192800.0,17.9332,17.9667,17.9265,17.9667,192800.0
2008-06-02 13:30:00,26.84,26.84,26.79,26.8,134900.0,17.9667,17.9667,17.9332,17.9399,134900.0
2008-06-02 13:40:00,26.8,26.82,26.79,26.81,195800.0,17.9399,17.9533,17.9332,17.9466,195800.0
2008-06-02 13:50:00,26.81,26.87,26.8,26.87,177000.0,17.9466,17.9867,17.9399,17.9867,177000.0
2008-06-02 14:00:00,26.87,26.89,26.84,26.87,306900.0,17.9867,18.0001,17.9667,17.9867,306900.0
2008-06-02 14:10:00,26.87,26.91,26.85,26.89,203700.0,17.9867,18.0135,17.9734,18.0001,203700.0
2008-06-02 14:20:00,26.89,26.9,26.86,26.9,325500.0,18.0001,18.0068,17.9801,18.0068,325500.0
2008-06-02 14:30:00,26.89,26.9,26.85,26.87,187200.0,18.0001,18.0068,17.9734,17.9867,187200.0
2008-06-02 14:40:00,26.87,26.88,26.84,26.85,496800.0,17.9867,17.9934,17.9667,17.9734,496800.0
2008-06-02 14:50:00,26.86,26.86,26.81,26.84,195100.0,17.9801,17.9801,17.9466,17.9667,195100.0
2008-06-02 15:00:00,26.83,26.86,26.79,26.8,287600.0,17.96,17.9801,17.9332,17.9399,287600.0
2008-06-02 15:10:00,26.8,26.86,26.78,26.8,231700.0,17.9399,17.9801,17.9265,17.9399,231700.0
2008-06-02 15:20:00,26.8,26.88,26.78,26.87,412000.0,17.9399,17.9934,17.9265,17.9867,412000.0
2008-06-02 15:30:00,26.88,26.91,26.85,26.85,324700.0,17.9934,18.0135,17.9734,17.9734,324700.0
2008-06-02 15:40:00,26.85,26.93,26.85,26.92,364300.0,17.9734,18.0269,17.9734,18.0202,364300.0
2008-06-02 15:50:00,26.91,26.93,26.87,26.88,544300.0,18.0135,18.0269,17.9867,17.9934,544300.0
2008-06-03 09:30:00,27.02,27.22,26.96,27.1,741700.0,18.0872,18.221,18.047,18.1407,741700.0
2008-06-03 09:40:00,27.1,27.1,27.0,27.04,307800.0,18.1407,18.1407,18.0738,18.1005,307800.0
2008-06-03 09:50:00,27.05,27.16,27.03,27.13,400700.0,18.1072,18.1809,18.0939,18.1608,400700.0
2008-06-03 10:00:00,27.12,27.23,27.12,27.13,493100.0,18.1541,18.2277,18.1541,18.1608,493100.0
2008-06-03 10:10:00,27.13,27.17,27.03,27.1,401300.0,18.1608,18.1876,18.0939,18.1407,401300.0
2008-06-03 10:20:00,27.09,27.11,27.04,27.08,197400.0,18.134,18.1474,18.1005,18.1273,197400.0
2008-06-03 10:30:00,27.08,27.11,27.06,27.1,152400.0,18.1273,18.1474,18.1139,18.1407,152400.0
2008-06-03 10:40:00,27.1,27.11,27.02,27.03,254700.0,18.1407,18.1474,18.0872,18.0939,254700.0
2008-06-03 10:50:00,27.04,27.17,27.03,27.14,196300.0,18.1005,18.1876,18.0939,18.1675,196300.0
2008-06-03 11:00:00,27.14,27.17,27.08,27.14,188200.0,18.1675,18.1876,18.1273,18.1675,188200.0
2008-06-03 11:10:00,27.14,27.23,27.1,27.21,197900.0,18.1675,18.2277,18.1407,18.2143,197900.0
2008-06-03 11:20:00,27.22,27.23,26.83,26.87,2799900.0,18.221,18.2277,17.96,17.9867,2799900.0
2008-06-03 11:30:00,26.87,26.93,26.85,26.9,909700.0,17.9867,18.0269,17.9734,18.0068,909700.0
2008-06-03 11:40:00,26.89,26.91,26.84,26.87,371800.0,18.0001,18.0135,17.9667,17.9867,371800.0
2008-06-03 11:50:00,26.88,26.89,26.77,26.89,540000.0,17.9934,18.0001,17.9198,18.0001,540000.0
2008-06-03 12:00:00,26.89,26.9,26.77,26.78,739300.0,18.0001,18.0068,17.9198,17.9265,739300.0
2008-06-03 12:10:00,26.78,26.82,26.74,26.81,348100.0,17.9265,17.9533,17.8997,17.9466,348100.0
2008-06-03 12:20:00,26.82,26.84,26.77,26.79,1576000.0,17.9533,17.9667,17.9198,17.9332,1576000.0
2008-06-03 12:30:00,26.79,26.79,26.72,26.73,497700.0,17.9332,17.9332,17.8863,17.893,497700.0
2008-06-03 12:40:00,26.74,26.75,26.66,26.73,365200.0,17.8997,17.9064,17.8462,17.893,365200.0
2008-06-03 12:50:00,26.73,26.77,26.73,26.75,234600.0,17.893,17.9198,17.893,17.9064,234600.0
2008-06-03 13:00:00,26.76,26.78,26.74,26.78,104500.0,17.9131,17.9265,17.8997,17.9265,104500.0
2008-06-03 13:10:00,26.78,26.8,26.76,26.79,171800.0,17.9265,17.9399,17.9131,17.9332,171800.0
2008-06-03 13:20:00,26.8,26.8,26.7,26.71,244200.0,17.9399,17.9399,17.8729,17.8796,244200.0
2008-06-03 13:30:00,26.71,26.72,26.57,26.59,869000.0,17.8796,17.8863,17.7859,17.7993,869000.0
2008-06-03 13:40:00,26.6,26.68,26.58,26.63,472400.0,17.806,17.8596,17.7926,17.8261,472400.0
2008-06-03 13:50:00,26.63,26.64,26.51,26.59,495300.0,17.8261,17.8328,17.7458,17.7993,495300.0
2008-06-03 14:00:00,26.58,26.67,26.51,26.64,615700.0,17.7926,17.8529,17.7458,17.8328,615700.0
2008-06-03 14:10:00,26.64,26.7,26.57,26.57,367300.0,17.8328,17.8729,17.7859,17.7859,367300.0
2008-06-03 14:20:00,26.57,26.57,26.47,26.49,477200.0,17.7859,17.7859,17.719,17.7324,477200.0
2008-06-03 14:30:00,26.48,26.56,26.45,26.47,680800.0,17.7257,17.7792,17.7056,17.719,680800.0
2008-06-03 14:40:00,26.47,26.47,26.41,26.47,189000.0,17.719,17.719,17.6788,17.719,189000.0
2008-06-03 14:50:00,26.47,26.5,26.45,26.49,135800.0,17.719,17.7391,17.7056,17.7324,135800.0
2008-06-03 15:00:00,26.49,26.66,26.46,26.65,439300.0,17.7324,17.8462,17.7123,17.8395,439300.0
2008-06-03 15:10:00,26.65,26.67,26.6,26.64,346900.0,17.8395,17.8529,17.806,17.8328,346900.0
2008-06-03 15:20:00,26.65,26.76,26.64,26.76,373600.0,17.8395,17.9131,17.8328,17.9131,373600.0
2008-06-03 15:30:00,26.76,26.8,26.69,26.76,535000.0,17.9131,17.9399,17.8663,17.9131,535000.0
2008-06-03 15:40:00,26.76,26.8,26.72,26.79,603500.0,17.9131,17.9399,17.8863,17.9332,603500.0
2008-06-03 15:50:00,26.78,26.8,26.72,26.75,805800.0,17.9265,17.9399,17.8863,17.9064,805800.0
2008-06-04 09:30:00,26.64,26.71,26.52,26.58,340200.0,17.8328,17.8796,17.7525,17.7926,340200.0
2008-06-04 09:40:00,26.58,26.73,26.56,26.66,270800.0,17.7926,17.893,17.7792,17.8462,270800.0
2008-06-04 09:50:00,26.65,26.73,26.53,26.57,326700.0,17.8395,17.893,17.7592,17.7859,326700.0
2008-06-04 10:00:00,26.57,26.61,26.48,26.55,550800.0,17.7859,17.8127,17.7257,17.7725,550800.0
2008-06-04 10:10:00,26.55,26.7,26.55,26.69,227800.0,17.7725,17.8729,17.7725,17.8663,227800.0
2008-06-04 10:20:00,26.68,26.76,26.61,26.75,292600.0,17.8596,17.9131,17.8127,17.9064,292600.0
2008-06-04 10:30:00,26.76,26.82,26.67,26.73,329800.0,17.9131,17.9533,17.8529,17.893,329800.0
2008-06-04 10:40:00,26.74,26.82,26.71,26.81,299100.0,17.8997,17.9533,17.8796,17.9466,299100.0
2008-06-04 10:50:00,26.81,26.92,26.81,26.87,489300.0,17.9466,18.0202,17.9466,17.9867,489300.0
2008-06-04 11:00:00,26.88,26.91,26.82,26.85,300200.0,17.9934,18.0135,17.9533,17.9734,300200.0
2008-06-04 11:10:00,26.86,26.89,26.83,26.86,272200.0,17.9801,18.0001,17.96,17.9801,272200.0
2008-06-04 11:20:00,26.85,26.88,26.74,26.74,449300.0,17.9734,17.9934,17.8997,17.8997,449300.0
2008-06-04 11:30:00,26.75,26.76,26.67,26.73,426800.0,17.9064,17.9131,17.8529,17.893,426800.0
2008-06-04 11:40:00,26.73,26.73,26.59,26.62,442100.0,17.893,17.893,17.7993,17.8194,442100.0
2008-06-04 11:50:00,26.62,26.69,26.61,26.67,193000.0,17.8194,17.8663,17.8127,17.8529,193000.0
2008-06-04 12:00:00,26.67,26.7,26.62,26.7,307700.0,17.8529,17.8729,17.8194,17.8729,307700.0
2008-06-04 12:10:00,26.7,26.77,26.69,26.76,249300.0,17.8729,17.9198,17.8663,17.9131,249300.0
2008-06-04 12:20:00,26.77,26.78,26.68,26.7,185400.0,17.9198,17.9265,17.8596,17.8729,185400.0
2008-06-04 12:30:00,26.7,26.77,26.69,26.74,598800.0,17.8729,17.9198,17.8663,17.8997,598800.0
2008-06-04 12:40:00,26.75,26.78,26.71,26.75,233200.0,17.9064,17.9265,17.8796,17.9064,233200.0
2008-06-04 12:50:00,26.75,26.78,26.7,26.71,199900.0,17.9064,17.9265,17.8729,17.8796,199900.0
2008-06-04 13:00:00,26.7,26.73,26.65,26.68,152400.0,17.8729,17.893,17.8395,17.8596,152400.0
2008-06-04 13:10:00,26.68,26.73,26.67,26.7,147800.0,17.8596,17.893,17.8529,17.8729,147800.0
2008-06-04 13:20:00,26.71,26.76,26.64,26.74,259600.0,17.8796,17.9131,17.8328,17.8997,259600.0
2008-06-04 13:30:00,26.75,26.78,26.65,26.67,253200.0,17.9064,17.9265,17.8395,17.8529,253200.0
2008-06-04 13:40:00,26.67,26.71,26.62,26.65,242100.0,17.8529,17.8796,17.8194,17.8395,242100.0
2008-06-04 13:50:00,26.64,26.71,26.6,26.66,337300.0,17.8328,17.8796,17.806,17.8462,337300.0
2008-06-04 14:00:00,26.66,26.68,26.58,26.59,187600.0,17.8462,17.8596,17.7926,17.7993,187600.0
2008-06-04 14:10:00,26.58,26.63,26.52,26.54,222300.0,17.7926,17.8261,17.7525,17.7658,222300.0
2008-06-04 14:20:00,26.54,26.59,26.52,26.55,218600.0,17.7658,17.7993,17.7525,17.7725,218600.0
2008-06-04 14:30:00,26.55,26.7,26.53,26.7,259300.0,17.7725,17.8729,17.7592,17.8729,259300.0
2008-06-04 14:40:00,26.7,26.73,26.59,26.6,516800.0,17.8729,17.893,17.7993,17.806,516800.0
2008-06-04 14:50:00,26.59,26.62,26.48,26.52,518400.0,17.7993,17.8194,17.7257,17.7525,518400.0
2008-06-04 15:00:00,26.52,26.61,26.5,26.55,240900.0,17.7525,17.8127,17.7391,17.7725,240900.0
2008-06-04 15:10:00,26.55,26.61,26.48,26.56,474900.0,17.7725,17.8127,17.7257,17.7792,474900.0
2008-06-04 15:20:00,26.57,26.62,26.52,26.55,442900.0,17.7859,17.8194,17.7525,17.7725,442900.0
2008-06-04 15:30:00,26.55,26.58,26.52,26.57,255700.0,17.7725,17.7926,17.7525,17.7859,255700.0
2008-06-04 15:40:00,26.57,26.62,26.5,26.62,680500.0,17.7859,17.8194,17.7391,17.8194,680500.0
2008-06-04 15:50:00,26.62,26.62,26.57,26.59,883600.0,17.8194,17.8194,17.7859,17.7993,883600.0
2008-06-05 09:30:00,26.78,26.99,26.68,26.85,690300.0,17.9265,18.0671,17.8596,17.9734,690300.0
2008-06-05 09:40:00,26.85,26.89,26.8,26.82,423300.0,17.9734,18.0001,17.9399,17.9533,423300.0
2008-06-05 09:50:00,26.82,26.86,26.8,26.84,307200.0,17.9533,17.9801,17.9399,17.9667,307200.0
2008-06-05 10:00:00,26.84,26.88,26.77,26.88,424700.0,17.9667,17.9934,17.9198,17.9934,424700.0
2008-06-05 10:10:00,26.88,26.94,26.84,26.94,412400.0,17.9934,18.0336,17.9667,18.0336,412400.0
2008-06-05 10:20:00,26.93,26.94,26.82,26.87,884700.0,18.0269,18.0336,17.9533,17.9867,884700.0
2008-06-05 10:30:00,26.87,26.92,26.86,26.92,590500.0,17.9867,18.0202,17.9801,18.0202,590500.0
2008-06-05 10:40:00,26.92,26.93,26.89,26.92,410300.0,18.0202,18.0269,18.0001,18.0202,410300.0
2008-06-05 10:50:00,26.92,26.95,26.89,26.94,438500.0,18.0202,18.0403,18.0001,18.0336,438500.0
2008-06-05 11:00:00,26.95,26.96,26.9,26.92,567500.0,18.0403,18.047,18.0068,18.0202,567500.0
2008-06-05 11:10:00,26.91,26.95,26.91,26.94,217600.0,18.0135,18.0403,18.0135,18.0336,217600.0
2008-06-05 11:20:00,26.94,26.95,26.93,26.95,374600.0,18.0336,18.0403,18.0269,18.0403,374600.0
2008-06-05 11:30:00,26.94,26.99,26.93,26.95,562700.0,18.0336,18.0671,18.0269,18.0403,562700.0
2008-06-05 11:40:00,26.95,26.97,26.94,26.97,296600.0,18.0403,18.0537,18.0336,18.0537,296600.0
2008-06-05 11:50:00,26.96,26.97,26.9,26.91,464700.0,18.047,18.0537,18.0068,18.0135,464700.0
2008-06-05 12:00:00,26.9,26.95,26.9,26.92,541400.0,18.0068,18.0403,18.0068,18.0202,541400.0
2008-06-05 12:10:00,26.92,26.94,26.9,26.94,144400.0,18.0202,18.0336,18.0068,18.0336,144400.0
2008-06-05 12:20:00,26.94,27.0,26.93,27.0,420900.0,18.0336,18.0738,18.0269,18.0738,420900.0
2008-06-05 12:30:00,26.99,27.0,26.94,27.0,239500.0,18.0671,18.0738,18.0336,18.0738,239500.0
2008-06-05 12:40:00,26.99,27.01,26.96,26.98,357300.0,18.0671,18.0805,18.047,18.0604,357300.0
2008-06-05 12:50:00,26.98,26.99,26.94,26.98,270800.0,18.0604,18.0671,18.0336,18.0604,270800.0
2008-06-05 13:00:00,26.98,27.01,26.97,26.99,266000.0,18.0604,18.0805,18.0537,18.0671,266000.0
2008-06-05 13:10:00,27.0,27.0,26.98,27.0,133200.0,18.0738,18.0738,18.0604,18.0738,133200.0
2008-06-05 13:20:00,27.0,27.0,26.95,26.98,183200.0,18.0738,18.0738,18.0403,18.0604,183200.0
2008-06-05 13:30:00,26.98,26.99,26.96,26.98,187500.0,18.0604,18.0671,18.047,18.0604,187500.0
2008-06-05 13:40:00,26.98,26.99,26.96,26.98,304700.0,18.0604,18.0671,18.047,18.0604,304700.0
2008-06-05 13:50:00,26.98,26.99,26.96,26.99,196900.0,18.0604,18.0671,18.047,18.0671,196900.0
2008-06-05 14:00:00,26.99,26.99,26.97,26.98,206600.0,18.0671,18.0671,18.0537,18.0604,206600.0
2008-06-05 14:10:00,26.99,27.05,26.99,27.04,243700.0,18.0671,18.1072,18.0671,18.1005,243700.0
2008-06-05 14:20:00,27.04,27.05,26.9,26.94,753200.0,18.1005,18.1072,18.0068,18.0336,753200.0
2008-06-05 14:30:00,26.94,27.02,26.91,27.02,220200.0,18.0336,18.0872,18.0135,18.0872,220200.0
2008-06-05 14:40:00,27.02,27.06,27.0,27.03,182000.0,18.0872,18.1139,18.0738,18.0939,182000.0
2008-06-05 14:50:00,27.03,27.11,27.02,27.11,406000.0,18.0939,18.1474,18.0872,18.1474,406000.0
2008-06-05 15:00:00,27.09,27.16,27.05,27.16,485800.0,18.134,18.1809,18.1072,18.1809,485800.0
2008-06-05 15:10:00,27.15,27.2,27.07,27.08,350800.0,18.1742,18.2076,18.1206,18.1273,350800.0
2008-06-05 15:20:00,27.07,27.08,27.04,27.05,505100.0,18.1206,18.1273,18.1005,18.1072,505100.0
2008-06-05 15:30:00,27.04,27.13,27.04,27.11,584100.0,18.1005,18.1608,18.1005,18.1474,584100.0
2008-06-05 15:40:00,27.11,27.13,27.07,27.11,400000.0,18.1474,18.1608,18.1206,18.1474,400000.0
2008-06-05 15:50:00,27.1,27.16,27.09,27.1,1149300.0,18.1407,18.1809,18.134,18.1407,1149300.0
2008-06-06 09:30:00,26.86,26.86,26.53,26.58,1075300.0,17.9801,17.9801,17.7592,17.7926,1075300.0
2008-06-06 09:40:00,26.58,26.9,26.57,26.85,365900.0,17.7926,18.0068,17.7859,17.9734,365900.0
2008-06-06 09:50:00,26.85,26.9,26.74,26.77,830800.0,17.9734,18.0068,17.8997,17.9198,830800.0
2008-06-06 10:00:00,26.78,26.79,26.61,26.64,950400.0,17.9265,17.9332,17.8127,17.8328,950400.0
2008-06-06 10:10:00,26.65,26.8,26.64,26.79,457400.0,17.8395,17.9399,17.8328,17.9332,457400.0
2008-06-06 10:20:00,26.79,26.87,26.77,26.84,611400.0,17.9332,17.9867,17.9198,17.9667,611400.0
2008-06-06 10:30:00,26.83,26.84,26.75,26.75,706500.0,17.96,17.9667,17.9064,17.9064,706500.0
2008-06-06 10:40:00,26.75,26.8,26.75,26.8,587800.0,17.9064,17.9399,17.9064,17.9399,587800.0
2008-06-06 10:50:00,26.8,26.88,26.79,26.82,518500.0,17.9399,17.9934,17.9332,17.9533,518500.0
2008-06-06 11:00:00,26.81,26.82,26.66,26.72,2344800.0,17.9466,17.9533,17.8462,17.8863,2344800.0
2008-06-06 11:10:00,26.73,26.74,26.65,26.71,558200.0,17.893,17.8997,17.8395,17.8796,558200.0
2008-06-06 11:20:00,26.71,26.73,26.59,26.61,695300.0,17.8796,17.893,17.7993,17.8127,695300.0
2008-06-06 11:30:00,26.61,26.7,26.58,26.69,381100.0,17.8127,17.8729,17.7926,17.8663,381100.0
2008-06-06 11:40:00,26.69,26.73,26.62,26.72,289400.0,17.8663,17.893,17.8194,17.8863,289400.0
2008-06-06 11:50:00,26.72,26.77,26.7,26.73,152900.0,17.8863,17.9198,17.8729,17.893,152900.0
2008-06-06 12:00:00,26.73,26.75,26.62,26.63,186800.0,17.893,17.9064,17.8194,17.8261,186800.0
2008-06-06 12:10:00,26.62,26.75,26.62,26.68,224500.0,17.8194,17.9064,17.8194,17.8596,224500.0
2008-06-06 12:20:00,26.67,26.69,26.64,26.66,145100.0,17.8529,17.8663,17.8328,17.8462,145100.0
2008-06-06 12:30:00,26.66,26.75,26.65,26.75,602500.0,17.8462,17.9064,17.8395,17.9064,602500.0
2008-06-06 12:40:00,26.74,26.76,26.72,26.76,138100.0,17.8997,17.9131,17.8863,17.9131,138100.0
2008-06-06 12:50:00,26.75,26.79,26.74,26.79,247800.0,17.9064,17.9332,17.8997,17.9332,247800.0
2008-06-06 13:00:00,26.79,26.83,26.71,26.72,510400.0,17.9332,17.96,17.8796,17.8863,510400.0
2008-06-06 13:10:00,26.71,26.75,26.7,26.7,243000.0,17.8796,17.9064,17.8729,17.8729,243000.0
2008-06-06 13:20:00,26.7,26.77,26.7,26.75,197000.0,17.8729,17.9198,17.8729,17.9064,197000.0
2008-06-06 13:30:00,26.75,26.83,26.74,26.75,192100.0,17.9064,17.96,17.8997,17.9064,192100.0
2008-06-06 13:40:00,26.76,26.78,26.75,26.75,113000.0,17.9131,17.9265,17.9064,17.9064,113000.0
2008-06-06 13:50:00,26.75,26.78,26.74,26.76,349900.0,17.9064,17.9265,17.8997,17.9131,349900.0
2008-06-06 14:00:00,26.76,26.77,26.7,26.71,427000.0,17.9131,17.9198,17.8729,17.8796,427000.0
2008-06-06 14:10:00,26.71,26.78,26.71,26.75,665700.0,17.8796,17.9265,17.8796,17.9064,665700.0
2008-06-06 14:20:00,26.75,26.8,26.71,26.79,689800.0,17.9064,17.9399,17.8796,17.9332,689800.0
2008-06-06 14:30:00,26.79,26.83,26.75,26.75,218400.0,17.9332,17.96,17.9064,17.9064,218400.0
2008-06-06 14:40:00,26.75,26.78,26.75,26.76,168200.0,17.9064,17.9265,17.9064,17.9131,168200.0
2008-06-06 14:50:00,26.75,26.77,26.75,26.76,406600.0,17.9064,17.9198,17.9064,17.9131,406600.0
2008-06-06 15:00:00,26.75,26.85,26.75,26.84,330100.0,17.9064,17.9734,17.9064,17.9667,330100.0
2008-06-06 15:10:00,26.84,26.91,26.77,26.78,345900.0,17.9667,18.0135,17.9198,17.9265,345900.0
2008-06-06 15:20:00,26.78,26.8,26.71,26.76,650300.0,17.9265,17.9399,17.8796,17.9131,650300.0
2008-06-06 15:30:00,26.77,26.77,26.64,26.67,592100.0,17.9198,17.9198,17.8328,17.8529,592100.0
2008-06-06 15:40:00,26.67,26.69,26.61,26.66,507700.0,17.8529,17.8663,17.8127,17.8462,507700.0
2008-06-06 15:50:00,26.67,26.67,26.55,26.55,743200.0,17.8529,17.8529,17.7725,17.7725,743200.0
2008-06-09 09:30:00,26.7,26.88,26.55,26.6,379300.0,17.8729,17.9934,17.7725,17.806,379300.0
2008-06-09 09:40:00,26.59,26.64,26.56,26.59,290100.0,17.7993,17.8328,17.7792,17.7993,290100.0
2008-06-09 09:50:00,26.59,26.77,26.56,26.76,734000.0,17.7993,17.9198,17.7792,17.9131,734000.0
2008-06-09 10:00:00,26.75,26.82,26.61,26.68,406400.0,17.9064,17.9533,17.8127,17.8596,406400.0
2008-06-09 10:10:00,26.68,26.87,26.66,26.8,373700.0,17.8596,17.9867,17.8462,17.9399,373700.0
2008-06-09 10:20:00,26.8,26.81,26.61,26.63,291100.0,17.9399,17.9466,17.8127,17.8261,291100.0
2008-06-09 10:30:00,26.63,26.68,26.62,26.62,208500.0,17.8261,17.8596,17.8194,17.8194,208500.0
2008-06-09 10:40:00,26.63,26.63,26.56,26.58,137400.0,17.8261,17.8261,17.7792,17.7926,137400.0
2008-06-09 10:50:00,26.59,26.6,26.53,26.54,158600.0,17.7993,17.806,17.7592,17.7658,158600.0
2008-06-09 11:00:00,26.54,26.61,26.5,26.58,218900.0,17.7658,17.8127,17.7391,17.7926,218900.0
2008-06-09 11:10:00,26.57,26.63,26.57,26.6,90700.0,17.7859,17.8261,17.7859,17.806,90700.0
2008-06-09 11:20:00,26.6,26.64,26.6,26.62,74100.0,17.806,17.8328,17.806,17.8194,74100.0
2008-06-09 11:30:00,26.62,26.75,26.62,26.67,204600.0,17.8194,17.9064,17.8194,17.8529,204600.0
2008-06-09 11:40:00,26.67,26.72,26.65,26.69,147700.0,17.8529,17.8863,17.8395,17.8663,147700.0
2008-06-09 11:50:00,26.69,26.7,26.66,26.67,104900.0,17.8663,17.8729,17.8462,17.8529,104900.0
2008-06-09 12:00:00,26.67,26.7,26.63,26.64,185900.0,17.8529,17.8729,17.8261,17.8328,185900.0
2008-06-09 12:10:00,26.65,26.67,26.63,26.66,110500.0,17.8395,17.8529,17.8261,17.8462,110500.0
2008-06-09 12:20:00,26.67,26.68,26.6,26.6,142000.0,17.8529,17.8596,17.806,17.806,142000.0
2008-06-09 12:30:00,26.6,26.61,26.58,26.58,75500.0,17.806,17.8127,17.7926,17.7926,75500.0
2008-06-09 12:40:00,26.59,26.6,26.57,26.59,79800.0,17.7993,17.806,17.7859,17.7993,79800.0
2008-06-09 12:50:00,26.59,26.64,26.59,26.63,266200.0,17.7993,17.8328,17.7993,17.8261,266200.0
2008-06-09 13:00:00,26.62,26.63,26.59,26.61,359700.0,17.8194,17.8261,17.7993,17.8127,359700.0
2008-06-09 13:10:00,26.61,26.63,26.48,26.52,483800.0,17.8127,17.8261,17.7257,17.7525,483800.0
2008-06-09 13:20:00,26.53,26.66,26.53,26.66,278900.0,17.7592,17.8462,17.7592,17.8462,278900.0
2008-06-09 13:30:00,26.66,26.66,26.62,26.64,69300.0,17.8462,17.8462,17.8194,17.8328,69300.0
2008-06-09 13:40:00,26.64,26.64,26.56,26.56,336700.0,17.8328,17.8328,17.7792,17.7792,336700.0
2008-06-09 13:50:00,26.56,26.57,26.46,26.47,411000.0,17.7792,17.7859,17.7123,17.719,411000.0
2008-06-09 14:00:00,26.48,26.55,26.45,26.49,303200.0,17.7257,17.7725,17.7056,17.7324,303200.0
2008-06-09 14:10:00,26.49,26.52,26.43,26.48,211700.0,17.7324,17.7525,17.6922,17.7257,211700.0
2008-06-09 14:20:00,26.48,26.55,26.44,26.54,276700.0,17.7257,17.7725,17.6989,17.7658,276700.0
2008-06-09 14:30:00,26.53,26.69,26.52,26.69,469800.0,17.7592,17.8663,17.7525,17.8663,469800.0
2008-06-09 14:40:00,26.68,26.69,26.59,26.63,486800.0,17.8596,17.8663,17.7993,17.8261,486800.0
2008-06-09 14:50:00,26.64,26.67,26.59,26.6,492100.0,17.8328,17.8529,17.7993,17.806,492100.0
2008-06-09 15:00:00,26.6,26.63,26.51,26.6,437800.0,17.806,17.8261,17.7458,17.806,437800.0
2008-06-09 15:10:00,26.6,26.66,26.59,26.66,292200.0,17.806,17.8462,17.7993,17.8462,292200.0
2008-06-09 15:20:00,26.66,26.73,26.64,26.68,440900.0,17.8462,17.893,17.8328,17.8596,440900.0
2008-06-09 15:30:00,26.67,26.76,26.66,26.75,991000.0,17.8529,17.9131,17.8462,17.9064,991000.0
2008-06-09 15:40:00,26.76,26.87,26.72,26.85,1123200.0,17.9131,17.9867,17.8863,17.9734,1123200.0
2008-06-09 15:50:00,26.84,26.91,26.78,26.81,1125500.0,17.9667,18.0135,17.9265,17.9466,1125500.0
2008-06-10 09:30:00,26.51,26.54,26.28,26.38,704100.0,17.7458,17.7658,17.5918,17.6587,704100.0
2008-06-10 09:40:00,26.37,26.45,26.35,26.43,441700.0,17.652,17.7056,17.6387,17.6922,441700.0
2008-06-10 09:50:00,26.42,26.51,26.3,26.36,534600.0,17.6855,17.7458,17.6052,17.6454,534600.0
2008-06-10 10:00:00,26.36,26.46,26.3,26.31,315700.0,17.6454,17.7123,17.6052,17.6119,315700.0
2008-06-10 10:10:00,26.31,26.47,26.31,26.46,372300.0,17.6119,17.719,17.6119,17.7123,372300.0
2008-06-10 10:20:00,26.47,26.51,26.4,26.48,470400.0,17.719,17.7458,17.6721,17.7257,470400.0
2008-06-10 10:30:00,26.48,26.5,26.37,26.41,329400.0,17.7257,17.7391,17.652,17.6788,329400.0
2008-06-10 10:40:00,26.41,26.5,26.37,26.46,223300.0,17.6788,17.7391,17.652,17.7123,223300.0
2008-06-10 10:50:00,26.46,26.49,26.39,26.45,262500.0,17.7123,17.7324,17.6654,17.7056,262500.0
2008-06-10 11:00:00,26.44,26.5,26.36,26.4,285100.0,17.6989,17.7391,17.6454,17.6721,285100.0
2008-06-10 11:10:00,26.41,26.46,26.38,26.43,243100.0,17.6788,17.7123,17.6587,17.6922,243100.0
2008-06-10 11:20:00,26.43,26.45,26.33,26.35,458500.0,17.6922,17.7056,17.6253,17.6387,458500.0
2008-06-10 11:30:00,26.35,26.39,26.3,26.31,285700.0,17.6387,17.6654,17.6052,17.6119,285700.0
2008-06-10 11:40:00,26.31,26.47,26.29,26.42,534500.0,17.6119,17.719,17.5985,17.6855,534500.0
2008-06-10 11:50:00,26.42,26.44,26.33,26.39,205500.0,17.6855,17.6989,17.6253,17.6654,205500.0
2008-06-10 12:00:00,26.38,26.43,26.32,26.41,270100.0,17.6587,17.6922,17.6186,17.6788,270100.0
2008-06-10 12:10:00,26.4,26.48,26.4,26.45,259500.0,17.6721,17.7257,17.6721,17.7056,259500.0
2008-06-10 12:20:00,26.45,26.49,26.41,26.42,236400.0,17.7056,17.7324,17.6788,17.6855,236400.0
2008-06-10 12:30:00,26.42,26.46,26.37,26.44,381200.0,17.6855,17.7123,17.652,17.6989,381200.0
2008-06-10 12:40:00,26.44,26.45,26.38,26.39,285300.0,17.6989,17.7056,17.6587,17.6654,285300.0
2008-06-10 12:50:00,26.4,26.44,26.39,26.4,199400.0,17.6721,17.6989,17.6654,17.6721,199400.0
2008-06-10 13:00:00,26.39,26.42,26.33,26.39,308800.0,17.6654,17.6855,17.6253,17.6654,308800.0
2008-06-10 13:10:00,26.4,26.5,26.39,26.45,543400.0,17.6721,17.7391,17.6654,17.7056,543400.0
2008-06-10 13:20:00,26.45,26.49,26.4,26.49,235700.0,17.7056,17.7324,17.6721,17.7324,235700.0
2008-06-10 13:30:00,26.48,26.49,26.36,26.36,261000.0,17.7257,17.7324,17.6454,17.6454,261000.0
2008-06-10 13:40:00,26.37,26.46,26.36,26.44,144100.0,17.652,17.7123,17.6454,17.6989,144100.0
2008-06-10 13:50:00,26.44,26.47,26.37,26.4,272900.0,17.6989,17.719,17.652,17.6721,272900.0
2008-06-10 14:00:00,26.39,26.41,26.32,26.34,279400.0,17.6654,17.6788,17.6186,17.632,279400.0
2008-06-10 14:10:00,26.33,26.36,26.3,26.31,222200.0,17.6253,17.6454,17.6052,17.6119,222200.0
2008-06-10 14:20:00,26.32,26.36,26.27,26.34,322200.0,17.6186,17.6454,17.5851,17.632,322200.0
2008-06-10 14:30:00,26.35,26.36,26.32,26.33,247600.0,17.6387,17.6454,17.6186,17.6253,247600.0
2008-06-10 14:40:00,26.33,26.4,26.32,26.35,224400.0,17.6253,17.6721,17.6186,17.6387,224400.0
2008-06-10 14:50:00,26.36,26.4,26.32,26.38,242700.0,17.6454,17.6721,17.6186,17.6587,242700.0
2008-06-10 15:00:00,26.39,26.47,26.38,26.43,311600.0,17.6654,17.719,17.6587,17.6922,311600.0
2008-06-10 15:10:00,26.44,26.48,26.37,26.37,247500.0,17.6989,17.7257,17.652,17.652,247500.0
2008-06-10 15:20:00,26.37,26.44,26.36,26.42,283200.0,17.652,17.6989,17.6454,17.6855,283200.0
2008-06-10 15:30:00,26.42,26.46,26.4,26.4,357200.0,17.6855,17.7123,17.6721,17.6721,357200.0
2008-06-10 15:40:00,26.39,26.41,26.33,26.38,565500.0,17.6654,17.6788,17.6253,17.6587,565500.0
2008-06-10 15:50:00,26.39,26.41,26.36,26.36,650300.0,17.6654,17.6788,17.6454,17.6454,650300.0
2008-06-11 09:30:00,26.54,26.78,26.36,26.78,752200.0,17.7658,17.9265,17.6454,17.9265,752200.0
2008-06-11 09:40:00,26.78,26.85,26.73,26.77,530800.0,17.9265,17.9734,17.893,17.9198,530800.0
2008-06-11 09:50:00,26.76,26.78,26.69,26.72,251800.0,17.9131,17.9265,17.8663,17.8863,251800.0
2008-06-11 10:00:00,26.72,26.75,26.62,26.67,501000.0,17.8863,17.9064,17.8194,17.8529,501000.0
2008-06-11 10:10:00,26.66,26.67,26.5,26.6,768700.0,17.8462,17.8529,17.7391,17.806,768700.0
2008-06-11 10:20:00,26.61,26.65,26.55,26.57,430400.0,17.8127,17.8395,17.7725,17.7859,430400.0
2008-06-11 10:30:00,26.57,26.61,26.5,26.57,543500.0,17.7859,17.8127,17.7391,17.7859,543500.0
2008-06-11 10:40:00,26.58,26.59,26.41,26.57,420200.0,17.7926,17.7993,17.6788,17.7859,420200.0
2008-06-11 10:50:00,26.57,26.75,26.54,26.74,399300.0,17.7859,17.9064,17.7658,17.8997,399300.0
2008-06-11 11:00:00,26.74,26.75,26.65,26.7,349100.0,17.8997,17.9064,17.8395,17.8729,349100.0
2008-06-11 11:10:00,26.69,26.78,26.69,26.76,364600.0,17.8663,17.9265,17.8663,17.9131,364600.0
2008-06-11 11:20:00,26.75,26.76,26.53,26.53,309600.0,17.9064,17.9131,17.7592,17.7592,309600.0
2008-06-11 11:30:00,26.53,26.65,26.51,26.59,594000.0,17.7592,17.8395,17.7458,17.7993,594000.0
2008-06-11 11:40:00,26.59,26.65,26.58,26.63,402700.0,17.7993,17.8395,17.7926,17.8261,402700.0
2008-06-11 11:50:00,26.64,26.78,26.62,26.72,347900.0,17.8328,17.9265,17.8194,17.8863,347900.0
2008-06-11 12:00:00,26.72,26.77,26.62,26.77,546900.0,17.8863,17.9198,17.8194,17.9198,546900.0
2008-06-11 12:10:00,26.76,26.78,26.71,26.73,215300.0,17.9131,17.9265,17.8796,17.893,215300.0
2008-06-11 12:20:00,26.74,26.76,26.64,26.65,157400.0,17.8997,17.9131,17.8328,17.8395,157400.0
2008-06-11 12:30:00,26.64,26.7,26.63,26.64,298200.0,17.8328,17.8729,17.8261,17.8328,298200.0
2008-06-11 12:40:00,26.64,26.66,26.55,26.63,244400.0,17.8328,17.8462,17.7725,17.8261,244400.0
2008-06-11 12:50:00,26.63,26.67,26.61,26.66,226200.0,17.8261,17.8529,17.8127,17.8462,226200.0
2008-06-11 13:00:00,26.67,26.75,26.64,26.71,356100.0,17.8529,17.9064,17.8328,17.8796,356100.0
2008-06-11 13:10:00,26.71,26.75,26.66,26.67,282300.0,17.8796,17.9064,17.8462,17.8529,282300.0
2008-06-11 13:20:00,26.68,26.89,26.67,26.78,456300.0,17.8596,18.0001,17.8529,17.9265,456300.0
2008-06-11 13:30:00,26.78,26.79,26.72,26.75,308900.0,17.9265,17.9332,17.8863,17.9064,308900.0
2008-06-11 13:40:00,26.75,26.84,26.74,26.78,273000.0,17.9064,17.9667,17.8997,17.9265,273000.0
2008-06-11 13:50:00,26.78,26.79,26.7,26.76,429600.0,17.9265,17.9332,17.8729,17.9131,429600.0
2008-06-11 14:00:00,26.77,26.8,26.71,26.73,487600.0,17.9198,17.9399,17.8796,17.893,487600.0
2008-06-11 14:10:00,26.74,26.75,26.7,26.73,397000.0,17.8997,17.9064,17.8729,17.893,397000.0
2008-06-11 14:20:00,26.73,26.8,26.72,26.75,437600.0,17.893,17.9399,17.8863,17.9064,437600.0
2008-06-11 14:30:00,26.75,26.76,26.7,26.71,531500.0,17.9064,17.9131,17.8729,17.8796,531500.0
2008-06-11 14:40:00,26.72,26.75,26.69,26.72,331100.0,17.8863,17.9064,17.8663,17.8863,331100.0
2008-06-11 14:50:00,26.73,26.79,26.68,26.71,212300.0,17.893,17.9332,17.8596,17.8796,212300.0
2008-06-11 15:00:00,26.71,26.81,26.71,26.81,558200.0,17.8796,17.9466,17.8796,17.9466,558200.0
2008-06-11 15:10:00,26.81,26.84,26.69,26.69,818000.0,17.9466,17.9667,17.8663,17.8663,818000.0
2008-06-11 15:20:00,26.69,26.73,26.65,26.7,671700.0,17.8663,17.893,17.8395,17.8729,671700.0
2008-06-11 15:30:00,26.71,26.73,26.62,26.64,470900.0,17.8796,17.893,17.8194,17.8328,470900.0
2008-06-11 15:40:00,26.63,26.66,26.57,26.58,679200.0,17.8261,17.8462,17.7859,17.7926,679200.0
2008-06-11 15:50:00,26.58,26.6,26.53,26.57,943500.0,17.7926,17.806,17.7592,17.7859,943500.0
2008-06-12 09:30:00,26.67,26.99,26.41,26.99,858200.0,17.8529,18.0671,17.6788,18.0671,858200.0
2008-06-12 09:40:00,26.98,27.03,26.88,26.89,600800.0,18.0604,18.0939,17.9934,18.0001,600800.0
2008-06-12 09:50:00,26.89,26.97,26.86,26.93,391700.0,18.0001,18.0537,17.9801,18.0269,391700.0
2008-06-12 10:00:00,26.94,26.96,26.84,26.86,245400.0,18.0336,18.047,17.9667,17.9801,245400.0
2008-06-12 10:10:00,26.87,26.9,26.74,26.74,368000.0,17.9867,18.0068,17.8997,17.8997,368000.0
2008-06-12 10:20:00,26.74,26.75,26.64,26.72,698400.0,17.8997,17.9064,17.8328,17.8863,698400.0
2008-06-12 10:30:00,26.71,26.86,26.69,26.85,308600.0,17.8796,17.9801,17.8663,17.9734,308600.0
2008-06-12 10:40:00,26.86,26.86,26.69,26.77,333200.0,17.9801,17.9801,17.8663,17.9198,333200.0
2008-06-12 10:50:00,26.77,26.83,26.73,26.81,221300.0,17.9198,17.96,17.893,17.9466,221300.0
2008-06-12 11:00:00,26.81,26.91,26.8,26.84,361200.0,17.9466,18.0135,17.9399,17.9667,361200.0
2008-06-12 11:10:00,26.84,26.9,26.84,26.9,155700.0,17.9667,18.0068,17.9667,18.0068,155700.0
2008-06-12 11:20:00,26.89,26.95,26.84,26.87,378900.0,18.0001,18.0403,17.9667,17.9867,378900.0
2008-06-12 11:30:00,26.87,26.89,26.76,26.8,355900.0,17.9867,18.0001,17.9131,17.9399,355900.0
2008-06-12 11:40:00,26.8,26.84,26.72,26.77,341700.0,17.9399,17.9667,17.8863,17.9198,341700.0
2008-06-12 11:50:00,26.76,26.76,26.7,26.74,243100.0,17.9131,17.9131,17.8729,17.8997,243100.0
2008-06-12 12:00:00,26.75,26.77,26.71,26.75,282300.0,17.9064,17.9198,17.8796,17.9064,282300.0
2008-06-12 12:10:00,26.75,26.78,26.68,26.73,244800.0,17.9064,17.9265,17.8596,17.893,244800.0
2008-06-12 12:20:00,26.74,26.75,26.71,26.75,196200.0,17.8997,17.9064,17.8796,17.9064,196200.0
2008-06-12 12:30:00,26.75,26.76,26.72,26.75,128900.0,17.9064,17.9131,17.8863,17.9064,128900.0
2008-06-12 12:40:00,26.75,26.76,26.71,26.74,391800.0,17.9064,17.9131,17.8796,17.8997,391800.0
2008-06-12 12:50:00,26.74,26.78,26.7,26.72,239800.0,17.8997,17.9265,17.8729,17.8863,239800.0
2008-06-12 13:00:00,26.71,26.79,26.71,26.72,226900.0,17.8796,17.9332,17.8796,17.8863,226900.0
2008-06-12 13:10:00,26.72,26.74,26.7,26.73,209200.0,17.8863,17.8997,17.8729,17.893,209200.0
2008-06-12 13:20:00,26.73,26.77,26.7,26.75,254200.0,17.893,17.9198,17.8729,17.9064,254200.0
2008-06-12 13:30:00,26.74,26.77,26.7,26.76,235600.0,17.8997,17.9198,17.8729,17.9131,235600.0
2008-06-12 13:40:00,26.76,26.8,26.73,26.75,515500.0,17.9131,17.9399,17.893,17.9064,515500.0
2008-06-12 13:50:00,26.75,26.89,26.73,26.86,686200.0,17.9064,18.0001,17.893,17.9801,686200.0
2008-06-12 14:00:00,26.86,26.91,26.84,26.88,965300.0,17.9801,18.0135,17.9667,17.9934,965300.0
2008-06-12 14:10:00,26.88,26.95,26.84,26.88,390200.0,17.9934,18.0403,17.9667,17.9934,390200.0
2008-06-12 14:20:00,26.88,26.91,26.86,26.88,300100.0,17.9934,18.0135,17.9801,17.9934,300100.0
2008-06-12 14:30:00,26.88,26.94,26.85,26.89,369800.0,17.9934,18.0336,17.9734,18.0001,369800.0
2008-06-12 14:40:00,26.9,26.95,26.87,26.87,672500.0,18.0068,18.0403,17.9867,17.9867,672500.0
2008-06-12 14:50:00,26.87,26.88,26.75,26.86,452400.0,17.9867,17.9934,17.9064,17.9801,452400.0
2008-06-12 15:00:00,26.87,26.87,26.73,26.83,446100.0,17.9867,17.9867,17.893,17.96,446100.0
2008-06-12 15:10:00,26.83,26.85,26.75,26.77,242400.0,17.96,17.9734,17.9064,17.9198,242400.0
2008-06-12 15:20:00,26.77,26.8,26.67,26.71,442900.0,17.9198,17.9399,17.8529,17.8796,442900.0
2008-06-12 15:30:00,26.71,26.76,26.64,26.65,412800.0,17.8796,17.9131,17.8328,17.8395,412800.0
2008-06-12 15:40:00,26.65,26.77,26.62,26.74,670100.0,17.8395,17.9198,17.8194,17.8997,670100.0
2008-06-12 15:50:00,26.74,26.85,26.73,26.81,805000.0,17.8997,17.9734,17.893,17.9466,805000.0
2008-06-13 09:30:00,27.02,27.12,26.92,27.06,462200.0,18.0872,18.1541,18.0202,18.1139,462200.0
2008-06-13 09:40:00,27.07,27.07,26.95,27.0,421700.0,18.1206,18.1206,18.0403,18.0738,421700.0
2008-06-13 09:50:00,27.0,27.16,26.99,27.12,800900.0,18.0738,18.1809,18.0671,18.1541,800900.0
2008-06-13 10:00:00,27.12,27.32,27.08,27.25,685900.0,18.1541,18.288,18.1273,18.2411,685900.0
2008-06-13 10:10:00,27.24,27.4,27.2,27.37,449300.0,18.2344,18.3415,18.2076,18.3214,449300.0
2008-06-13 10:20:00,27.37,27.45,27.35,27.37,414200.0,18.3214,18.375,18.3081,18.3214,414200.0
2008-06-13 10:30:00,27.36,27.4,27.27,27.33,431300.0,18.3148,18.3415,18.2545,18.2947,431300.0
2008-06-13 10:40:00,27.33,27.37,27.25,27.33,353800.0,18.2947,18.3214,18.2411,18.2947,353800.0
2008-06-13 10:50:00,27.34,27.39,27.26,27.34,280300.0,18.3014,18.3348,18.2478,18.3014,280300.0
2008-06-13 11:00:00,27.34,27.41,27.33,27.36,305200.0,18.3014,18.3482,18.2947,18.3148,305200.0
2008-06-13 11:10:00,27.36,27.43,27.3,27.38,257800.0,18.3148,18.3616,18.2746,18.3281,257800.0
2008-06-13 11:20:00,27.37,27.4,27.33,27.38,225800.0,18.3214,18.3415,18.2947,18.3281,225800.0
2008-06-13 11:30:00,27.37,27.43,27.36,27.41,194700.0,18.3214,18.3616,18.3148,18.3482,194700.0
2008-06-13 11:40:00,27.41,27.44,27.37,27.38,216300.0,18.3482,18.3683,18.3214,18.3281,216300.0
2008-06-13 11:50:00,27.39,27.48,27.38,27.48,238100.0,18.3348,18.3951,18.3281,18.3951,238100.0
2008-06-13 12:00:00,27.48,27.5,27.43,27.45,279600.0,18.3951,18.4085,18.3616,18.375,279600.0
2008-06-13 12:10:00,27.45,27.55,27.44,27.51,392800.0,18.375,18.4419,18.3683,18.4152,392800.0
2008-06-13 12:20:00,27.52,27.52,27.44,27.5,138600.0,18.4219,18.4219,18.3683,18.4085,138600.0
2008-06-13 12:30:00,27.49,27.55,27.45,27.45,208500.0,18.4018,18.4419,18.375,18.375,208500.0
2008-06-13 12:40:00,27.44,27.47,27.39,27.43,300800.0,18.3683,18.3884,18.3348,18.3616,300800.0
2008-06-13 12:50:00,27.43,27.45,27.4,27.43,95700.0,18.3616,18.375,18.3415,18.3616,95700.0
2008-06-13 13:00:00,27.43,27.44,27.36,27.38,246200.0,18.3616,18.3683,18.3148,18.3281,246200.0
2008-06-13 13:10:00,27.37,27.52,27.37,27.51,303100.0,18.3214,18.4219,18.3214,18.4152,303100.0
2008-06-13 13:20:00,27.51,27.55,27.48,27.53,342000.0,18.4152,18.4419,18.3951,18.4285,342000.0
2008-06-13 13:30:00,27.54,27.54,27.38,27.39,221400.0,18.4352,18.4352,18.3281,18.3348,221400.0
2008-06-13 13:40:00,27.39,27.44,27.33,27.39,435900.0,18.3348,18.3683,18.2947,18.3348,435900.0
2008-06-13 13:50:00,27.38,27.43,27.34,27.38,585400.0,18.3281,18.3616,18.3014,18.3281,585400.0
2008-06-13 14:00:00,27.37,27.4,27.31,27.32,273700.0,18.3214,18.3415,18.2813,18.288,273700.0
2008-06-13 14:10:00,27.33,27.39,27.31,27.38,221000.0,18.2947,18.3348,18.2813,18.3281,221000.0
2008-06-13 14:20:00,27.37,27.39,27.31,27.34,220000.0,18.3214,18.3348,18.2813,18.3014,220000.0
2008-06-13 14:30:00,27.33,27.39,27.32,27.38,134000.0,18.2947,18.3348,18.288,18.3281,134000.0
2008-06-13 14:40:00,27.38,27.48,27.37,27.44,255400.0,18.3281,18.3951,18.3214,18.3683,255400.0
2008-06-13 14:50:00,27.43,27.45,27.4,27.45,266600.0,18.3616,18.375,18.3415,18.375,266600.0
2008-06-13 15:00:00,27.45,27.46,27.42,27.44,160900.0,18.375,18.3817,18.3549,18.3683,160900.0
2008-06-13 15:10:00,27.44,27.44,27.38,27.39,249500.0,18.3683,18.3683,18.3281,18.3348,249500.0
2008-06-13 15:20:00,27.39,27.43,27.34,27.35,356300.0,18.3348,18.3616,18.3014,18.3081,356300.0
2008-06-13 15:30:00,27.35,27.4,27.27,27.34,408600.0,18.3081,18.3415,18.2545,18.3014,408600.0
2008-06-13 15:40:00,27.34,27.45,27.34,27.43,560200.0,18.3014,18.375,18.3014,18.3616,560200.0
2008-06-13 15:50:00,27.43,27.5,27.43,27.49,690900.0,18.3616,18.4085,18.3616,18.4018,690900.0
2008-06-16 09:30:00,27.45,27.46,27.07,27.39,798300.0,18.375,18.3817,18.1206,18.3348,798300.0
2008-06-16 09:40:00,27.39,27.39,27.29,27.31,556800.0,18.3348,18.3348,18.2679,18.2813,556800.0
2008-06-16 09:50:00,27.31,27.35,27.26,27.33,406500.0,18.2813,18.3081,18.2478,18.2947,406500.0
2008-06-16 10:00:00,27.33,27.5,27.3,27.43,331400.0,18.2947,18.4085,18.2746,18.3616,331400.0
2008-06-16 10:10:00,27.43,27.52,27.4,27.52,297700.0,18.3616,18.4219,18.3415,18.4219,297700.0
2008-06-16 10:20:00,27.52,27.56,27.42,27.43,365300.0,18.4219,18.4486,18.3549,18.3616,365300.0
2008-06-16 10:30:00,27.42,27.45,27.37,27.41,235800.0,18.3549,18.375,18.3214,18.3482,235800.0
2008-06-16 10:40:00,27.41,27.43,27.39,27.43,198400.0,18.3482,18.3616,18.3348,18.3616,198400.0
2008-06-16 10:50:00,27.43,27.48,27.4,27.46,314000.0,18.3616,18.3951,18.3415,18.3817,314000.0
2008-06-16 11:00:00,27.46,27.46,27.38,27.39,440800.0,18.3817,18.3817,18.3281,18.3348,440800.0
2008-06-16 11:10:00,27.4,27.45,27.35,27.38,254000.0,18.3415,18.375,18.3081,18.3281,254000.0
2008-06-16 11:20:00,27.38,27.41,27.35,27.4,279000.0,18.3281,18.3482,18.3081,18.3415,279000.0
2008-06-16 11:30:00,27.4,27.42,27.37,27.42,223800.0,18.3415,18.3549,18.3214,18.3549,223800.0
2008-06-16 11:40:00,27.42,27.42,27.37,27.38,235500.0,18.3549,18.3549,18.3214,18.3281,235500.0
2008-06-16 11:50:00,27.39,27.4,27.35,27.39,177700.0,18.3348,18.3415,18.3081,18.3348,177700.0
2008-06-16 12:00:00,27.38,27.38,27.27,27.31,208500.0,18.3281,18.3281,18.2545,18.2813,208500.0
2008-06-16 12:10:00,27.31,27.32,27.23,27.26,298300.0,18.2813,18.288,18.2277,18.2478,298300.0
2008-06-16 12:20:00,27.26,27.27,27.25,27.26,179800.0,18.2478,18.2545,18.2411,18.2478,179800.0
2008-06-16 12:30:00,27.27,27.29,27.25,27.27,179900.0,18.2545,18.2679,18.2411,18.2545,179900.0
2008-06-16 12:40:00,27.28,27.31,27.27,27.31,169100.0,18.2612,18.2813,18.2545,18.2813,169100.0
2008-06-16 12:50:00,27.31,27.34,27.29,27.29,317700.0,18.2813,18.3014,18.2679,18.2679,317700.0
2008-06-16 13:00:00,27.29,27.3,27.26,27.27,163100.0,18.2679,18.2746,18.2478,18.2545,163100.0
2008-06-16 13:10:00,27.28,27.3,27.23,27.29,325000.0,18.2612,18.2746,18.2277,18.2679,325000.0
2008-06-16 13:20:00,27.29,27.35,27.28,27.35,304400.0,18.2679,18.3081,18.2612,18.3081,304400.0
2008-06-16 13:30:00,27.35,27.39,27.33,27.35,481400.0,18.3081,18.3348,18.2947,18.3081,481400.0
2008-06-16 13:40:00,27.35,27.37,27.3,27.32,294400.0,18.3081,18.3214,18.2746,18.288,294400.0
2008-06-16 13:50:00,27.32,27.32,27.3,27.31,210000.0,18.288,18.288,18.2746,18.2813,210000.0
2008-06-16 14:00:00,27.3,27.32,27.28,27.32,247000.0,18.2746,18.288,18.2612,18.288,247000.0
2008-06-16 14:10:00,27.32,27.32,27.27,27.29,326900.0,18.288,18.288,18.2545,18.2679,326900.0
2008-06-16 14:20:00,27.3,27.31,27.24,27.25,380000.0,18.2746,18.2813,18.2344,18.2411,380000.0
2008-06-16 14:30:00,27.25,27.26,27.24,27.25,231100.0,18.2411,18.2478,18.2344,18.2411,231100.0
2008-06-16 14:40:00,27.25,27.26,27.2,27.21,403600.0,18.2411,18.2478,18.2076,18.2143,403600.0
2008-06-16 14:50:00,27.22,27.22,27.19,27.22,338500.0,18.221,18.221,18.201,18.221,338500.0
2008-06-16 15:00:00,27.22,27.22,27.16,27.2,456500.0,18.221,18.221,18.1809,18.2076,456500.0
2008-06-16 15:10:00,27.2,27.21,27.15,27.19,378200.0,18.2076,18.2143,18.1742,18.201,378200.0
2008-06-16 15:20:00,27.18,27.19,27.13,27.13,495500.0,18.1943,18.201,18.1608,18.1608,495500.0
2008-06-16 15:30:00,27.14,27.15,27.1,27.1,686300.0,18.1675,18.1742,18.1407,18.1407,686300.0
2008-06-16 15:40:00,27.11,27.11,27.05,27.1,739700.0,18.1474,18.1474,18.1072,18.1407,739700.0
2008-06-16 15:50:00,27.09,27.12,27.07,27.08,819200.0,18.134,18.1541,18.1206,18.1273,819200.0
2008-06-17 09:30:00,27.3,27.41,27.01,27.03,427000.0,18.2746,18.3482,18.0805,18.0939,427000.0
2008-06-17 09:40:00,27.03,27.08,26.89,27.05,568500.0,18.0939,18.1273,18.0001,18.1072,568500.0
2008-06-17 09:50:00,27.06,27.1,27.0,27.05,396500.0,18.1139,18.1407,18.0738,18.1072,396500.0
2008-06-17 10:00:00,27.06,27.1,26.92,26.92,334400.0,18.1139,18.1407,18.0202,18.0202,334400.0
2008-06-17 10:10:00,26.93,27.0,26.93,26.95,519800.0,18.0269,18.0738,18.0269,18.0403,519800.0
2008-06-17 10:20:00,26.95,26.97,26.84,26.87,523000.0,18.0403,18.0537,17.9667,17.9867,523000.0
2008-06-17 10:30:00,26.87,26.96,26.8,26.91,280200.0,17.9867,18.047,17.9399,18.0135,280200.0
2008-06-17 10:40:00,26.91,26.97,26.88,26.96,228400.0,18.0135,18.0537,17.9934,18.047,228400.0
2008-06-17 10:50:00,26.96,27.05,26.94,26.98,224100.0,18.047,18.1072,18.0336,18.0604,224100.0
2008-06-17 11:00:00,26.98,27.0,26.95,26.95,162700.0,18.0604,18.0738,18.0403,18.0403,162700.0
2008-06-17 11:10:00,26.96,27.03,26.93,26.96,310200.0,18.047,18.0939,18.0269,18.047,310200.0
2008-06-17 11:20:00,26.96,27.02,26.87,26.89,266300.0,18.047,18.0872,17.9867,18.0001,266300.0
2008-06-17 11:30:00,26.89,26.94,26.87,26.89,266100.0,18.0001,18.0336,17.9867,18.0001,266100.0
2008-06-17 11:40:00,26.89,26.95,26.86,26.89,203600.0,18.0001,18.0403,17.9801,18.0001,203600.0
2008-06-17 11:50:00,26.9,26.91,26.85,26.89,252600.0,18.0068,18.0135,17.9734,18.0001,252600.0
2008-06-17 12:00:00,26.89,26.9,26.86,26.87,245500.0,18.0001,18.0068,17.9801,17.9867,245500.0
2008-06-17 12:10:00,26.87,26.89,26.73,26.79,501500.0,17.9867,18.0001,17.893,17.9332,501500.0
2008-06-17 12:20:00,26.79,26.8,26.75,26.77,138300.0,17.9332,17.9399,17.9064,17.9198,138300.0
2008-06-17 12:30:00,26.77,26.8,26.72,26.74,270600.0,17.9198,17.9399,17.8863,17.8997,270600.0
2008-06-17 12:40:00,26.74,26.77,26.71,26.74,218500.0,17.8997,17.9198,17.8796,17.8997,218500.0
2008-06-17 12:50:00,26.75,26.77,26.71,26.76,221700.0,17.9064,17.9198,17.8796,17.9131,221700.0
2008-06-17 13:00:00,26.76,26.8,26.71,26.8,157500.0,17.9131,17.9399,17.8796,17.9399,157500.0
2008-06-17 13:10:00,26.8,26.85,26.77,26.77,223300.0,17.9399,17.9734,17.9198,17.9198,223300.0
2008-06-17 13:20:00,26.77,26.82,26.75,26.81,142300.0,17.9198,17.9533,17.9064,17.9466,142300.0
2008-06-17 13:30:00,26.82,26.89,26.79,26.83,240500.0,17.9533,18.0001,17.9332,17.96,240500.0
2008-06-17 13:40:00,26.84,26.85,26.81,26.84,297900.0,17.9667,17.9734,17.9466,17.9667,297900.0
2008-06-17 13:50:00,26.84,26.86,26.82,26.85,169400.0,17.9667,17.9801,17.9533,17.9734,169400.0
2008-06-17 14:00:00,26.86,26.9,26.83,26.85,235100.0,17.9801,18.0068,17.96,17.9734,235100.0
2008-06-17 14:10:00,26.86,26.89,26.8,26.85,132200.0,17.9801,18.0001,17.9399,17.9734,132200.0
2008-06-17 14:20:00,26.86,26.88,26.84,26.86,165400.0,17.9801,17.9934,17.9667,17.9801,165400.0
2008-06-17 14:30:00,26.87,26.9,26.86,26.88,247200.0,17.9867,18.0068,17.9801,17.9934,247200.0
2008-06-17 14:40:00,26.89,26.89,26.83,26.85,400400.0,18.0001,18.0001,17.96,17.9734,400400.0
2008-06-17 14:50:00,26.85,26.89,26.83,26.84,646200.0,17.9734,18.0001,17.96,17.9667,646200.0
2008-06-17 15:00:00,26.84,26.86,26.76,26.79,613600.0,17.9667,17.9801,17.9131,17.9332,613600.0
2008-06-17 15:10:00,26.8,26.82,26.71,26.71,273500.0,17.9399,17.9533,17.8796,17.8796,273500.0
2008-06-17 15:20:00,26.71,26.72,26.65,26.69,579300.0,17.8796,17.8863,17.8395,17.8663,579300.0
2008-06-17 15:30:00,26.69,26.72,26.61,26.64,615500.0,17.8663,17.8863,17.8127,17.8328,615500.0
2008-06-17 15:40:00,26.64,26.69,26.58,26.66,683300.0,17.8328,17.8663,17.7926,17.8462,683300.0
2008-06-17 15:50:00,26.67,26.7,26.62,26.65,750300.0,17.8529,17.8729,17.8194,17.8395,750300.0
2008-06-18 09:30:00,26.72,26.72,26.33,26.43,909200.0,17.8863,17.8863,17.6253,17.6922,909200.0
2008-06-18 09:40:00,26.43,26.57,26.4,26.43,332300.0,17.6922,17.7859,17.6721,17.6922,332300.0
2008-06-18 09:50:00,26.44,26.45,26.18,26.2,676000.0,17.6989,17.7056,17.5249,17.5382,676000.0
2008-06-18 10:00:00,26.21,26.29,26.18,26.22,431300.0,17.5449,17.5985,17.5249,17.5516,431300.0
2008-06-18 10:10:00,26.22,26.33,26.22,26.32,559000.0,17.5516,17.6253,17.5516,17.6186,559000.0
2008-06-18 10:20:00,26.32,26.34,26.2,26.2,399300.0,17.6186,17.632,17.5382,17.5382,399300.0
2008-06-18 10:30:00,26.21,26.26,26.08,26.25,592700.0,17.5449,17.5784,17.4579,17.5717,592700.0
2008-06-18 10:40:00,26.25,26.29,26.17,26.23,504300.0,17.5717,17.5985,17.5182,17.5583,504300.0
2008-06-18 10:50:00,26.24,26.25,26.17,26.24,319200.0,17.565,17.5717,17.5182,17.565,319200.0
2008-06-18 11:00:00,26.25,26.34,26.24,26.33,212300.0,17.5717,17.632,17.565,17.6253,212300.0
2008-06-18 11:10:00,26.33,26.34,26.22,26.23,186900.0,17.6253,17.632,17.5516,17.5583,186900.0
2008-06-18 11:20:00,26.23,26.3,26.22,26.24,124900.0,17.5583,17.6052,17.5516,17.565,124900.0
2008-06-18 11:30:00,26.25,26.3,26.22,26.24,251900.0,17.5717,17.6052,17.5516,17.565,251900.0
2008-06-18 11:40:00,26.24,26.29,26.2,26.25,363500.0,17.565,17.5985,17.5382,17.5717,363500.0
2008-06-18 11:50:00,26.26,26.33,26.25,26.27,446200.0,17.5784,17.6253,17.5717,17.5851,446200.0
2008-06-18 12:00:00,26.28,26.32,26.25,26.26,198200.0,17.5918,17.6186,17.5717,17.5784,198200.0
2008-06-18 12:10:00,26.26,26.27,26.24,26.25,136400.0,17.5784,17.5851,17.565,17.5717,136400.0
2008-06-18 12:20:00,26.25,26.25,26.21,26.22,112100.0,17.5717,17.5717,17.5449,17.5516,112100.0
2008-06-18 12:30:00,26.22,26.24,26.2,26.22,143300.0,17.5516,17.565,17.5382,17.5516,143300.0
2008-06-18 12:40:00,26.21,26.22,26.1,26.15,310600.0,17.5449,17.5516,17.4713,17.5048,310600.0
2008-06-18 12:50:00,26.15,26.18,26.12,26.16,238100.0,17.5048,17.5249,17.4847,17.5115,238100.0
2008-06-18 13:00:00,26.17,26.17,26.07,26.09,238300.0,17.5182,17.5182,17.4512,17.4646,238300.0
2008-06-18 13:10:00,26.08,26.11,26.05,26.11,262000.0,17.4579,17.478,17.4378,17.478,262000.0
2008-06-18 13:20:00,26.11,26.16,26.05,26.09,170800.0,17.478,17.5115,17.4378,17.4646,170800.0
2008-06-18 13:30:00,26.09,26.09,25.95,25.95,692500.0,17.4646,17.4646,17.3709,17.3709,692500.0
2008-06-18 13:40:00,25.96,26.0,25.93,26.0,293000.0,17.3776,17.4044,17.3575,17.4044,293000.0
2008-06-18 13:50:00,26.0,26.1,26.0,26.06,311700.0,17.4044,17.4713,17.4044,17.4445,311700.0
2008-06-18 14:00:00,26.07,26.15,26.06,26.1,516000.0,17.4512,17.5048,17.4445,17.4713,516000.0
2008-06-18 14:10:00,26.1,26.14,26.02,26.07,423400.0,17.4713,17.4981,17.4178,17.4512,423400.0
2008-06-18 14:20:00,26.06,26.1,26.03,26.09,344500.0,17.4445,17.4713,17.4245,17.4646,344500.0
2008-06-18 14:30:00,26.09,26.18,26.07,26.18,385300.0,17.4646,17.5249,17.4512,17.5249,385300.0
2008-06-18 14:40:00,26.16,26.18,26.11,26.14,243700.0,17.5115,17.5249,17.478,17.4981,243700.0
2008-06-18 14:50:00,26.13,26.23,26.13,26.22,317000.0,17.4914,17.5583,17.4914,17.5516,317000.0
2008-06-18 15:00:00,26.23,26.28,26.17,26.28,359200.0,17.5583,17.5918,17.5182,17.5918,359200.0
2008-06-18 15:10:00,26.28,26.29,26.18,26.24,298000.0,17.5918,17.5985,17.5249,17.565,298000.0
2008-06-18 15:20:00,26.25,26.29,26.19,26.21,365100.0,17.5717,17.5985,17.5316,17.5449,365100.0
2008-06-18 15:30:00,26.2,26.26,26.17,26.23,457400.0,17.5382,17.5784,17.5182,17.5583,457400.0
2008-06-18 15:40:00,26.23,26.24,26.14,26.17,451900.0,17.5583,17.565,17.4981,17.5182,451900.0
2008-06-18 15:50:00,26.17,26.24,26.16,26.2,504600.0,17.5182,17.565,17.5115,17.5382,504600.0
2008-06-19 09:30:00,26.0,26.1,25.45,25.55,992600.0,17.4044,17.4713,17.0362,17.1031,992600.0
2008-06-19 09:40:00,25.56,25.58,25.12,25.3,1470300.0,17.1098,17.1232,16.8153,16.9358,1470300.0
2008-06-19 09:50:00,25.31,25.54,25.3,25.35,827000.0,16.9425,17.0964,16.9358,16.9693,827000.0
2008-06-19 10:00:00,25.35,25.39,25.2,25.25,613000.0,16.9693,16.996,16.8689,16.9023,613000.0
2008-06-19 10:10:00,25.24,25.28,25.13,25.16,523500.0,16.8956,16.9224,16.822,16.8421,523500.0
2008-06-19 10:20:00,25.16,25.23,25.12,25.2,646900.0,16.8421,16.8889,16.8153,16.8689,646900.0
2008-06-19 10:30:00,25.2,25.43,25.2,25.41,960400.0,16.8689,17.0228,16.8689,17.0094,960400.0
2008-06-19 10:40:00,25.42,25.43,25.38,25.4,499600.0,17.0161,17.0228,16.9893,17.0027,499600.0
2008-06-19 10:50:00,25.4,25.51,25.38,25.49,456000.0,17.0027,17.0764,16.9893,17.063,456000.0
2008-06-19 11:00:00,25.5,25.56,25.41,25.45,935500.0,17.0697,17.1098,17.0094,17.0362,935500.0
2008-06-19 11:10:00,25.45,25.45,25.3,25.34,546400.0,17.0362,17.0362,16.9358,16.9626,546400.0
2008-06-19 11:20:00,25.35,25.37,25.26,25.34,502700.0,16.9693,16.9826,16.909,16.9626,502700.0
2008-06-19 11:30:00,25.34,25.5,25.34,25.45,531300.0,16.9626,17.0697,16.9626,17.0362,531300.0
2008-06-19 11:40:00,25.45,25.52,25.43,25.51,203300.0,17.0362,17.0831,17.0228,17.0764,203300.0
2008-06-19 11:50:00,25.51,25.52,25.48,25.49,224100.0,17.0764,17.0831,17.0563,17.063,224100.0
2008-06-19 12:00:00,25.49,25.59,25.46,25.57,271700.0,17.063,17.1299,17.0429,17.1165,271700.0
2008-06-19 12:10:00,25.57,25.62,25.54,25.59,325100.0,17.1165,17.15,17.0964,17.1299,325100.0
2008-06-19 12:20:00,25.59,25.69,25.56,25.68,426000.0,17.1299,17.1969,17.1098,17.1902,426000.0
2008-06-19 12:30:00,25.69,25.7,25.65,25.66,306400.0,17.1969,17.2036,17.1701,17.1768,306400.0
2008-06-19 12:40:00,25.65,25.67,25.61,25.61,233200.0,17.1701,17.1835,17.1433,17.1433,233200.0
2008-06-19 12:50:00,25.61,25.61,25.51,25.52,354000.0,17.1433,17.1433,17.0764,17.0831,354000.0
2008-06-19 13:00:00,25.53,25.57,25.52,25.55,349500.0,17.0898,17.1165,17.0831,17.1031,349500.0
2008-06-19 13:10:00,25.55,25.57,25.49,25.5,201400.0,17.1031,17.1165,17.063,17.0697,201400.0
2008-06-19 13:20:00,25.5,25.57,25.45,25.57,162900.0,17.0697,17.1165,17.0362,17.1165,162900.0
2008-06-19 13:30:00,25.57,25.62,25.56,25.59,129400.0,17.1165,17.15,17.1098,17.1299,129400.0
2008-06-19 13:40:00,25.58,25.6,25.52,25.53,249800.0,17.1232,17.1366,17.0831,17.0898,249800.0
2008-06-19 13:50:00,25.52,25.56,25.49,25.54,107600.0,17.0831,17.1098,17.063,17.0964,107600.0
2008-06-19 14:00:00,25.53,25.55,25.48,25.52,165000.0,17.0898,17.1031,17.0563,17.0831,165000.0
2008-06-19 14:10:00,25.53,25.57,25.5,25.57,217900.0,17.0898,17.1165,17.0697,17.1165,217900.0
2008-06-19 14:20:00,25.56,25.6,25.52,25.57,195300.0,17.1098,17.1366,17.0831,17.1165,195300.0
2008-06-19 14:30:00,25.57,25.69,25.57,25.67,234400.0,17.1165,17.1969,17.1165,17.1835,234400.0
2008-06-19 14:40:00,25.68,25.7,25.62,25.63,304000.0,17.1902,17.2036,17.15,17.1567,304000.0
2008-06-19 14:50:00,25.63,25.75,25.62,25.71,298200.0,17.1567,17.237,17.15,17.2102,298200.0
2008-06-19 15:00:00,25.72,25.77,25.69,25.71,338700.0,17.2169,17.2504,17.1969,17.2102,338700.0
2008-06-19 15:10:00,25.7,25.73,25.64,25.71,376600.0,17.2036,17.2236,17.1634,17.2102,376600.0
2008-06-19 15:20:00,25.72,25.72,25.68,25.68,485000.0,17.2169,17.2169,17.1902,17.1902,485000.0
2008-06-19 15:30:00,25.68,25.76,25.63,25.64,552900.0,17.1902,17.2437,17.1567,17.1634,552900.0
2008-06-19 15:40:00,25.64,25.68,25.62,25.67,853800.0,17.1634,17.1902,17.15,17.1835,853800.0
2008-06-19 15:50:00,25.67,25.68,25.61,25.63,939300.0,17.1835,17.1902,17.1433,17.1567,939300.0
2008-06-20 09:30:00,25.63,25.87,25.54,25.59,2292200.0,17.1567,17.3173,17.0964,17.1299,2292200.0
2008-06-20 09:40:00,25.59,25.65,25.47,25.57,560200.0,17.1299,17.1701,17.0496,17.1165,560200.0
2008-06-20 09:50:00,25.57,25.6,25.36,25.42,579200.0,17.1165,17.1366,16.976,17.0161,579200.0
2008-06-20 10:00:00,25.43,25.44,25.17,25.31,638500.0,17.0228,17.0295,16.8488,16.9425,638500.0
2008-06-20 10:10:00,25.32,25.44,25.31,25.4,202300.0,16.9492,17.0295,16.9425,17.0027,202300.0
2008-06-20 10:20:00,25.4,25.44,25.39,25.42,327300.0,17.0027,17.0295,16.996,17.0161,327300.0
2008-06-20 10:30:00,25.43,25.43,25.33,25.36,325700.0,17.0228,17.0228,16.9559,16.976,325700.0
2008-06-20 10:40:00,25.36,25.38,25.32,25.38,392500.0,16.976,16.9893,16.9492,16.9893,392500.0
2008-06-20 10:50:00,25.37,25.45,25.35,25.41,424800.0,16.9826,17.0362,16.9693,17.0094,424800.0
2008-06-20 11:00:00,25.41,25.47,25.36,25.46,309200.0,17.0094,17.0496,16.976,17.0429,309200.0
2008-06-20 11:10:00,25.46,25.46,25.38,25.41,114900.0,17.0429,17.0429,16.9893,17.0094,114900.0
2008-06-20 11:20:00,25.4,25.49,25.39,25.46,282100.0,17.0027,17.063,16.996,17.0429,282100.0
2008-06-20 11:30:00,25.45,25.49,25.42,25.44,227300.0,17.0362,17.063,17.0161,17.0295,227300.0
2008-06-20 11:40:00,25.44,25.52,25.38,25.38,221500.0,17.0295,17.0831,16.9893,16.9893,221500.0
2008-06-20 11:50:00,25.38,25.38,25.33,25.36,270700.0,16.9893,16.9893,16.9559,16.976,270700.0
2008-06-20 12:00:00,25.35,25.36,25.27,25.28,217300.0,16.9693,16.976,16.9157,16.9224,217300.0
2008-06-20 12:10:00,25.28,25.36,25.25,25.34,263900.0,16.9224,16.976,16.9023,16.9626,263900.0
2008-06-20 12:20:00,25.34,25.35,25.27,25.34,192000.0,16.9626,16.9693,16.9157,16.9626,192000.0
2008-06-20 12:30:00,25.34,25.39,25.32,25.32,162400.0,16.9626,16.996,16.9492,16.9492,162400.0
2008-06-20 12:40:00,25.33,25.36,25.32,25.34,98200.0,16.9559,16.976,16.9492,16.9626,98200.0
2008-06-20 12:50:00,25.34,25.35,25.33,25.34,74500.0,16.9626,16.9693,16.9559,16.9626,74500.0
2008-06-20 13:00:00,25.35,25.38,25.34,25.36,159400.0,16.9693,16.9893,16.9626,16.976,159400.0
2008-06-20 13:10:00,25.37,25.42,25.31,25.31,131400.0,16.9826,17.0161,16.9425,16.9425,131400.0
2008-06-20 13:20:00,25.31,25.37,25.3,25.33,202200.0,16.9425,16.9826,16.9358,16.9559,202200.0
2008-06-20 13:30:00,25.32,25.33,25.23,25.25,297600.0,16.9492,16.9559,16.8889,16.9023,297600.0
2008-06-20 13:40:00,25.25,25.3,25.24,25.28,100700.0,16.9023,16.9358,16.8956,16.9224,100700.0
2008-06-20 13:50:00,25.29,25.29,25.25,25.26,124600.0,16.9291,16.9291,16.9023,16.909,124600.0
2008-06-20 14:00:00,25.25,25.31,25.23,25.26,252300.0,16.9023,16.9425,16.8889,16.909,252300.0
2008-06-20 14:10:00,25.27,25.27,25.16,25.2,242100.0,16.9157,16.9157,16.8421,16.8689,242100.0
2008-06-20 14:20:00,25.2,25.24,25.19,25.24,141900.0,16.8689,16.8956,16.8622,16.8956,141900.0
2008-06-20 14:30:00,25.24,25.24,25.19,25.2,159300.0,16.8956,16.8956,16.8622,16.8689,159300.0
2008-06-20 14:40:00,25.21,25.27,25.2,25.25,216400.0,16.8755,16.9157,16.8689,16.9023,216400.0
2008-06-20 14:50:00,25.25,25.26,25.16,25.17,307300.0,16.9023,16.909,16.8421,16.8488,307300.0
2008-06-20 15:00:00,25.17,25.2,25.07,25.14,547100.0,16.8488,16.8689,16.7818,16.8287,547100.0
2008-06-20 15:10:00,25.13,25.37,25.12,25.16,202700.0,16.822,16.9826,16.8153,16.8421,202700.0
2008-06-20 15:20:00,25.16,25.25,25.15,25.2,408300.0,16.8421,16.9023,16.8354,16.8689,408300.0
2008-06-20 15:30:00,25.19,25.23,25.16,25.18,277500.0,16.8622,16.8889,16.8421,16.8555,277500.0
2008-06-20 15:40:00,25.17,25.3,25.16,25.27,667100.0,16.8488,16.9358,16.8421,16.9157,667100.0
2008-06-20 15:50:00,25.26,25.29,25.22,25.24,726300.0,16.909,16.9291,16.8822,16.8956,726300.0
2008-06-23 09:30:00,25.42,25.5,25.35,25.48,363300.0,17.0161,17.0697,16.9693,17.0563,363300.0
2008-06-23 09:40:00,25.47,25.49,25.39,25.44,246700.0,17.0496,17.063,16.996,17.0295,246700.0
2008-06-23 09:50:00,25.44,25.53,25.42,25.5,330700.0,17.0295,17.0898,17.0161,17.0697,330700.0
2008-06-23 10:00:00,25.49,25.52,25.41,25.46,272100.0,17.063,17.0831,17.0094,17.0429,272100.0
2008-06-23 10:10:00,25.46,25.51,25.44,25.47,230300.0,17.0429,17.0764,17.0295,17.0496,230300.0
2008-06-23 10:20:00,25.47,25.52,25.46,25.49,244400.0,17.0496,17.0831,17.0429,17.063,244400.0
2008-06-23 10:30:00,25.49,25.62,25.49,25.56,262800.0,17.063,17.15,17.063,17.1098,262800.0
2008-06-23 10:40:00,25.57,25.57,25.47,25.49,185600.0,17.1165,17.1165,17.0496,17.063,185600.0
2008-06-23 10:50:00,25.48,25.49,25.39,25.41,214300.0,17.0563,17.063,16.996,17.0094,214300.0
2008-06-23 11:00:00,25.41,25.44,25.37,25.41,258100.0,17.0094,17.0295,16.9826,17.0094,258100.0
2008-06-23 11:10:00,25.41,25.43,25.31,25.35,303000.0,17.0094,17.0228,16.9425,16.9693,303000.0
2008-06-23 11:20:00,25.36,25.38,25.27,25.37,263900.0,16.976,16.9893,16.9157,16.9826,263900.0
2008-06-23 11:30:00,25.37,25.43,25.34,25.42,179700.0,16.9826,17.0228,16.9626,17.0161,179700.0
2008-06-23 11:40:00,25.41,25.49,25.36,25.37,390900.0,17.0094,17.063,16.976,16.9826,390900.0
2008-06-23 11:50:00,25.38,25.55,25.36,25.53,256900.0,16.9893,17.1031,16.976,17.0898,256900.0
2008-06-23 12:00:00,25.53,25.55,25.43,25.44,117500.0,17.0898,17.1031,17.0228,17.0295,117500.0
2008-06-23 12:10:00,25.43,25.43,25.36,25.38,100600.0,17.0228,17.0228,16.976,16.9893,100600.0
2008-06-23 12:20:00,25.37,25.44,25.37,25.42,167400.0,16.9826,17.0295,16.9826,17.0161,167400.0
2008-06-23 12:30:00,25.42,25.46,25.37,25.39,200600.0,17.0161,17.0429,16.9826,16.996,200600.0
2008-06-23 12:40:00,25.39,25.43,25.33,25.43,208000.0,16.996,17.0228,16.9559,17.0228,208000.0
2008-06-23 12:50:00,25.43,25.46,25.4,25.45,177200.0,17.0228,17.0429,17.0027,17.0362,177200.0
2008-06-23 13:00:00,25.46,25.47,25.38,25.43,221000.0,17.0429,17.0496,16.9893,17.0228,221000.0
2008-06-23 13:10:00,25.43,25.44,25.33,25.34,223600.0,17.0228,17.0295,16.9559,16.9626,223600.0
2008-06-23 13:20:00,25.34,25.45,25.34,25.42,174200.0,16.9626,17.0362,16.9626,17.0161,174200.0
2008-06-23 13:30:00,25.42,25.45,25.39,25.4,162400.0,17.0161,17.0362,16.996,17.0027,162400.0
2008-06-23 13:40:00,25.41,25.48,25.41,25.47,149300.0,17.0094,17.0563,17.0094,17.0496,149300.0
2008-06-23 13:50:00,25.47,25.48,25.43,25.43,108600.0,17.0496,17.0563,17.0228,17.0228,108600.0
2008-06-23 14:00:00,25.43,25.5,25.43,25.47,603500.0,17.0228,17.0697,17.0228,17.0496,603500.0
2008-06-23 14:10:00,25.47,25.5,25.46,25.49,187100.0,17.0496,17.0697,17.0429,17.063,187100.0
2008-06-23 14:20:00,25.5,25.51,25.45,25.51,414000.0,17.0697,17.0764,17.0362,17.0764,414000.0
2008-06-23 14:30:00,25.51,25.55,25.49,25.5,285900.0,17.0764,17.1031,17.063,17.0697,285900.0
2008-06-23 14:40:00,25.5,25.52,25.46,25.46,229600.0,17.0697,17.0831,17.0429,17.0429,229600.0
2008-06-23 14:50:00,25.47,25.5,25.45,25.49,143800.0,17.0496,17.0697,17.0362,17.063,143800.0
2008-06-23 15:00:00,25.49,25.5,25.45,25.46,193400.0,17.063,17.0697,17.0362,17.0429,193400.0
2008-06-23 15:10:00,25.46,25.49,25.45,25.46,368900.0,17.0429,17.063,17.0362,17.0429,368900.0
2008-06-23 15:20:00,25.46,25.5,25.44,25.49,689800.0,17.0429,17.0697,17.0295,17.063,689800.0
2008-06-23 15:30:00,25.48,25.49,25.39,25.42,632200.0,17.0563,17.063,16.996,17.0161,632200.0
2008-06-23 15:40:00,25.43,25.45,25.38,25.38,567700.0,17.0228,17.0362,16.9893,16.9893,567700.0
2008-06-23 15:50:00,25.39,25.41,25.37,25.39,887100.0,16.996,17.0094,16.9826,16.996,887100.0
2008-06-24 09:30:00,25.27,25.36,25.16,25.35,535500.0,16.9157,16.976,16.8421,16.9693,535500.0
2008-06-24 09:40:00,25.36,25.37,25.23,25.24,343500.0,16.976,16.9826,16.8889,16.8956,343500.0
2008-06-24 09:50:00,25.23,25.24,25.08,25.11,443900.0,16.8889,16.8956,16.7885,16.8086,443900.0
2008-06-24 10:00:00,25.11,25.13,25.01,25.07,464300.0,16.8086,16.822,16.7417,16.7818,464300.0
2008-06-24 10:10:00,25.08,25.12,25.05,25.08,462100.0,16.7885,16.8153,16.7684,16.7885,462100.0
2008-06-24 10:20:00,25.09,25.11,25.04,25.06,352500.0,16.7952,16.8086,16.7617,16.7751,352500.0
2008-06-24 10:30:00,25.07,25.1,25.01,25.01,264600.0,16.7818,16.8019,16.7417,16.7417,264600.0
2008-06-24 10:40:00,25.02,25.14,24.97,25.1,903100.0,16.7484,16.8287,16.7149,16.8019,903100.0
2008-06-24 10:50:00,25.09,25.15,25.05,25.11,342300.0,16.7952,16.8354,16.7684,16.8086,342300.0
2008-06-24 11:00:00,25.11,25.13,25.07,25.09,361500.0,16.8086,16.822,16.7818,16.7952,361500.0
2008-06-24 11:10:00,25.09,25.13,25.03,25.11,433700.0,16.7952,16.822,16.7551,16.8086,433700.0
2008-06-24 11:20:00,25.11,25.16,25.02,25.04,477800.0,16.8086,16.8421,16.7484,16.7617,477800.0
2008-06-24 11:30:00,25.04,25.08,25.01,25.07,287700.0,16.7617,16.7885,16.7417,16.7818,287700.0
2008-06-24 11:40:00,25.08,25.15,25.06,25.1,354700.0,16.7885,16.8354,16.7751,16.8019,354700.0
2008-06-24 11:50:00,25.1,25.13,25.07,25.07,404700.0,16.8019,16.822,16.7818,16.7818,404700.0
2008-06-24 12:00:00,25.07,25.09,25.05,25.08,173200.0,16.7818,16.7952,16.7684,16.7885,173200.0
2008-06-24 12:10:00,25.07,25.09,25.04,25.04,174300.0,16.7818,16.7952,16.7617,16.7617,174300.0
2008-06-24 12:20:00,25.04,25.09,25.03,25.08,226900.0,16.7617,16.7952,16.7551,16.7885,226900.0
2008-06-24 12:30:00,25.07,25.08,25.06,25.08,154200.0,16.7818,16.7885,16.7751,16.7885,154200.0
2008-06-24 12:40:00,25.08,25.08,25.03,25.05,173800.0,16.7885,16.7885,16.7551,16.7684,173800.0
2008-06-24 12:50:00,25.06,25.06,25.02,25.03,185000.0,16.7751,16.7751,16.7484,16.7551,185000.0
2008-06-24 13:00:00,25.03,25.08,25.03,25.05,177500.0,16.7551,16.7885,16.7551,16.7684,177500.0
2008-06-24 13:10:00,25.06,25.07,25.03,25.06,171500.0,16.7751,16.7818,16.7551,16.7751,171500.0
2008-06-24 13:20:00,25.06,25.08,25.02,25.03,185400.0,16.7751,16.7885,16.7484,16.7551,185400.0
2008-06-24 13:30:00,25.02,25.07,25.02,25.06,339500.0,16.7484,16.7818,16.7484,16.7751,339500.0
2008-06-24 13:40:00,25.07,25.08,25.04,25.08,229500.0,16.7818,16.7885,16.7617,16.7885,229500.0
2008-06-24 13:50:00,25.07,25.12,25.06,25.12,435700.0,16.7818,16.8153,16.7751,16.8153,435700.0
2008-06-24 14:00:00,25.11,25.19,25.11,25.12,308200.0,16.8086,16.8622,16.8086,16.8153,308200.0
2008-06-24 14:10:00,25.13,25.14,25.1,25.11,208000.0,16.822,16.8287,16.8019,16.8086,208000.0
2008-06-24 14:20:00,25.11,25.13,25.08,25.09,156700.0,16.8086,16.822,16.7885,16.7952,156700.0
2008-06-24 14:30:00,25.09,25.11,25.06,25.06,199200.0,16.7952,16.8086,16.7751,16.7751,199200.0
2008-06-24 14:40:00,25.06,25.07,24.97,24.98,523000.0,16.7751,16.7818,16.7149,16.7216,523000.0
2008-06-24 14:50:00,24.98,24.98,24.88,24.92,651600.0,16.7216,16.7216,16.6546,16.6814,651600.0
2008-06-24 15:00:00,24.92,24.98,24.86,24.92,249100.0,16.6814,16.7216,16.6413,16.6814,249100.0
2008-06-24 15:10:00,24.92,24.94,24.87,24.91,319600.0,16.6814,16.6948,16.6479,16.6747,319600.0
2008-06-24 15:20:00,24.92,24.96,24.87,24.88,577500.0,16.6814,16.7082,16.6479,16.6546,577500.0
2008-06-24 15:30:00,24.89,24.91,24.77,24.82,570200.0,16.6613,16.6747,16.581,16.6145,570200.0
2008-06-24 15:40:00,24.82,24.89,24.81,24.84,481300.0,16.6145,16.6613,16.6078,16.6279,481300.0
2008-06-24 15:50:00,24.84,24.89,24.76,24.86,852500.0,16.6279,16.6613,16.5743,16.6413,852500.0
2008-06-25 09:30:00,25.04,25.36,25.0,25.35,1185600.0,16.7617,16.976,16.735,16.9693,1185600.0
2008-06-25 09:40:00,25.34,25.51,25.34,25.45,715700.0,16.9626,17.0764,16.9626,17.0362,715700.0
2008-06-25 09:50:00,25.45,25.52,25.43,25.51,358500.0,17.0362,17.0831,17.0228,17.0764,358500.0
2008-06-25 10:00:00,25.51,25.56,25.47,25.52,401600.0,17.0764,17.1098,17.0496,17.0831,401600.0
2008-06-25 10:10:00,25.52,25.55,25.51,25.52,337600.0,17.0831,17.1031,17.0764,17.0831,337600.0
2008-06-25 10:20:00,25.52,25.53,25.45,25.49,517900.0,17.0831,17.0898,17.0362,17.063,517900.0
2008-06-25 10:30:00,25.48,25.56,25.47,25.55,773600.0,17.0563,17.1098,17.0496,17.1031,773600.0
2008-06-25 10:40:00,25.55,25.56,25.47,25.52,455100.0,17.1031,17.1098,17.0496,17.0831,455100.0
2008-06-25 10:50:00,25.53,25.54,25.48,25.49,584400.0,17.0898,17.0964,17.0563,17.063,584400.0
2008-06-25 11:00:00,25.49,25.53,25.48,25.49,333900.0,17.063,17.0898,17.0563,17.063,333900.0
2008-06-25 11:10:00,25.48,25.49,25.4,25.45,334500.0,17.0563,17.063,17.0027,17.0362,334500.0
2008-06-25 11:20:00,25.45,25.49,25.43,25.45,218500.0,17.0362,17.063,17.0228,17.0362,218500.0
2008-06-25 11:30:00,25.44,25.5,25.41,25.48,232100.0,17.0295,17.0697,17.0094,17.0563,232100.0
2008-06-25 11:40:00,25.47,25.48,25.42,25.43,145600.0,17.0496,17.0563,17.0161,17.0228,145600.0
2008-06-25 11:50:00,25.42,25.46,25.42,25.45,303900.0,17.0161,17.0429,17.0161,17.0362,303900.0
2008-06-25 12:00:00,25.44,25.48,25.44,25.46,623500.0,17.0295,17.0563,17.0295,17.0429,623500.0
2008-06-25 12:10:00,25.45,25.47,25.43,25.44,388200.0,17.0362,17.0496,17.0228,17.0295,388200.0
2008-06-25 12:20:00,25.43,25.44,25.43,25.44,92300.0,17.0228,17.0295,17.0228,17.0295,92300.0
2008-06-25 12:30:00,25.43,25.45,25.42,25.42,180900.0,17.0228,17.0362,17.0161,17.0161,180900.0
2008-06-25 12:40:00,25.42,25.43,25.37,25.39,314400.0,17.0161,17.0228,16.9826,16.996,314400.0
2008-06-25 12:50:00,25.39,25.43,25.38,25.42,153400.0,16.996,17.0228,16.9893,17.0161,153400.0
2008-06-25 13:00:00,25.43,25.43,25.39,25.4,176100.0,17.0228,17.0228,16.996,17.0027,176100.0
2008-06-25 13:10:00,25.39,25.42,25.36,25.39,409400.0,16.996,17.0161,16.976,16.996,409400.0
2008-06-25 13:20:00,25.4,25.4,25.38,25.39,77900.0,17.0027,17.0027,16.9893,16.996,77900.0
2008-06-25 13:30:00,25.4,25.4,25.38,25.38,45500.0,17.0027,17.0027,16.9893,16.9893,45500.0
2008-06-25 13:40:00,25.39,25.41,25.39,25.39,138300.0,16.996,17.0094,16.996,16.996,138300.0
2008-06-25 13:50:00,25.4,25.4,25.35,25.36,91500.0,17.0027,17.0027,16.9693,16.976,91500.0
2008-06-25 14:00:00,25.36,25.41,25.34,25.37,243000.0,16.976,17.0094,16.9626,16.9826,243000.0
2008-06-25 14:10:00,25.38,25.46,25.28,25.46,845100.0,16.9893,17.0429,16.9224,17.0429,845100.0
2008-06-25 14:20:00,25.46,25.47,25.38,25.38,327600.0,17.0429,17.0496,16.9893,16.9893,327600.0
2008-06-25 14:30:00,25.38,25.41,25.27,25.34,633600.0,16.9893,17.0094,16.9157,16.9626,633600.0
2008-06-25 14:40:00,25.34,25.39,25.25,25.36,448000.0,16.9626,16.996,16.9023,16.976,448000.0
2008-06-25 14:50:00,25.36,25.39,25.32,25.38,380900.0,16.976,16.996,16.9492,16.9893,380900.0
2008-06-25 15:00:00,25.37,25.45,25.36,25.42,659900.0,16.9826,17.0362,16.976,17.0161,659900.0
2008-06-25 15:10:00,25.43,25.43,25.37,25.4,392800.0,17.0228,17.0228,16.9826,17.0027,392800.0
2008-06-25 15:20:00,25.4,25.41,25.24,25.33,437800.0,17.0027,17.0094,16.8956,16.9559,437800.0
2008-06-25 15:30:00,25.34,25.34,25.17,25.28,477700.0,16.9626,16.9626,16.8488,16.9224,477700.0
2008-06-25 15:40:00,25.29,25.31,25.16,25.18,671300.0,16.9291,16.9425,16.8421,16.8555,671300.0
2008-06-25 15:50:00,25.18,25.27,25.16,25.25,888900.0,16.8555,16.9157,16.8421,16.9023,888900.0
2008-06-26 09:30:00,24.95,24.96,24.47,24.67,771400.0,16.7015,16.7082,16.3802,16.5141,771400.0
2008-06-26 09:40:00,24.66,24.88,24.66,24.79,682100.0,16.5074,16.6546,16.5074,16.5944,682100.0
2008-06-26 09:50:00,24.79,24.82,24.69,24.74,457600.0,16.5944,16.6145,16.5275,16.5609,457600.0
2008-06-26 10:00:00,24.74,24.85,24.68,24.76,493800.0,16.5609,16.6346,16.5208,16.5743,493800.0
2008-06-26 10:10:00,24.76,24.79,24.67,24.68,247500.0,16.5743,16.5944,16.5141,16.5208,247500.0
2008-06-26 10:20:00,24.69,24.81,24.68,24.78,199100.0,16.5275,16.6078,16.5208,16.5877,199100.0
2008-06-26 10:30:00,24.77,24.79,24.63,24.63,171600.0,16.581,16.5944,16.4873,16.4873,171600.0
2008-06-26 10:40:00,24.64,24.65,24.53,24.55,410700.0,16.494,16.5007,16.4204,16.4337,410700.0
2008-06-26 10:50:00,24.55,24.63,24.51,24.54,366000.0,16.4337,16.4873,16.407,16.427,366000.0
2008-06-26 11:00:00,24.54,24.65,24.51,24.64,266200.0,16.427,16.5007,16.407,16.494,266200.0
2008-06-26 11:10:00,24.65,24.67,24.55,24.56,339600.0,16.5007,16.5141,16.4337,16.4404,339600.0
2008-06-26 11:20:00,24.55,24.64,24.52,24.62,248400.0,16.4337,16.494,16.4137,16.4806,248400.0
2008-06-26 11:30:00,24.62,24.66,24.52,24.53,488400.0,16.4806,16.5074,16.4137,16.4204,488400.0
2008-06-26 11:40:00,24.53,24.61,24.53,24.6,192200.0,16.4204,16.4739,16.4204,16.4672,192200.0
2008-06-26 11:50:00,24.6,24.6,24.54,24.55,128100.0,16.4672,16.4672,16.427,16.4337,128100.0
2008-06-26 12:00:00,24.55,24.55,24.44,24.5,286000.0,16.4337,16.4337,16.3601,16.4003,286000.0
2008-06-26 12:10:00,24.5,24.51,24.41,24.48,279700.0,16.4003,16.407,16.34,16.3869,279700.0
2008-06-26 12:20:00,24.48,24.51,24.44,24.46,129800.0,16.3869,16.407,16.3601,16.3735,129800.0
2008-06-26 12:30:00,24.45,24.48,24.36,24.42,200300.0,16.3668,16.3869,16.3066,16.3467,200300.0
2008-06-26 12:40:00,24.42,24.42,24.36,24.37,109400.0,16.3467,16.3467,16.3066,16.3132,109400.0
2008-06-26 12:50:00,24.36,24.47,24.35,24.42,155400.0,16.3066,16.3802,16.2999,16.3467,155400.0
2008-06-26 13:00:00,24.42,24.5,24.41,24.46,127500.0,16.3467,16.4003,16.34,16.3735,127500.0
2008-06-26 13:10:00,24.45,24.51,24.44,24.5,124600.0,16.3668,16.407,16.3601,16.4003,124600.0
2008-06-26 13:20:00,24.49,24.5,24.36,24.38,165500.0,16.3936,16.4003,16.3066,16.3199,165500.0
2008-06-26 13:30:00,24.38,24.46,24.38,24.46,155900.0,16.3199,16.3735,16.3199,16.3735,155900.0
2008-06-26 13:40:00,24.45,24.5,24.41,24.47,96100.0,16.3668,16.4003,16.34,16.3802,96100.0
2008-06-26 13:50:00,24.46,24.53,24.46,24.49,146200.0,16.3735,16.4204,16.3735,16.3936,146200.0
2008-06-26 14:00:00,24.48,24.5,24.47,24.5,235700.0,16.3869,16.4003,16.3802,16.4003,235700.0
2008-06-26 14:10:00,24.5,24.5,24.37,24.38,284700.0,16.4003,16.4003,16.3132,16.3199,284700.0
2008-06-26 14:20:00,24.38,24.39,24.32,24.39,239000.0,16.3199,16.3266,16.2798,16.3266,239000.0
2008-06-26 14:30:00,24.39,24.4,24.33,24.35,398800.0,16.3266,16.3333,16.2865,16.2999,398800.0
2008-06-26 14:40:00,24.35,24.39,24.27,24.29,311200.0,16.2999,16.3266,16.2463,16.2597,311200.0
2008-06-26 14:50:00,24.29,24.35,24.27,24.32,289200.0,16.2597,16.2999,16.2463,16.2798,289200.0
2008-06-26 15:00:00,24.33,24.41,24.31,24.36,373200.0,16.2865,16.34,16.2731,16.3066,373200.0
2008-06-26 15:10:00,24.36,24.4,24.31,24.32,330500.0,16.3066,16.3333,16.2731,16.2798,330500.0
2008-06-26 15:20:00,24.32,24.39,24.31,24.35,290800.0,16.2798,16.3266,16.2731,16.2999,290800.0
2008-06-26 15:30:00,24.34,24.37,24.31,24.33,439600.0,16.2932,16.3132,16.2731,16.2865,439600.0
2008-06-26 15:40:00,24.33,24.35,24.26,24.34,747900.0,16.2865,16.2999,16.2396,16.2932,747900.0
2008-06-26 15:50:00,24.35,24.35,24.24,24.26,1032000.0,16.2999,16.2999,16.2262,16.2396,1032000.0
2008-06-27 09:30:00,24.08,24.11,23.47,23.58,1165500.0,16.1191,16.1392,15.7108,15.7844,1165500.0
2008-06-27 09:40:00,23.57,23.64,23.3,23.44,1157800.0,15.7777,15.8246,15.597,15.6907,1157800.0
2008-06-27 09:50:00,23.44,23.65,23.43,23.63,2270200.0,15.6907,15.8313,15.684,15.8179,2270200.0
2008-06-27 10:00:00,23.63,23.83,23.59,23.71,1395900.0,15.8179,15.9518,15.7911,15.8714,1395900.0
2008-06-27 10:10:00,23.71,23.71,23.61,23.61,476400.0,15.8714,15.8714,15.8045,15.8045,476400.0
2008-06-27 10:20:00,23.61,23.67,23.58,23.66,847600.0,15.8045,15.8447,15.7844,15.838,847600.0
2008-06-27 10:30:00,23.66,23.72,23.63,23.7,1161600.0,15.838,15.8781,15.8179,15.8648,1161600.0
2008-06-27 10:40:00,23.7,23.7,23.57,23.65,503100.0,15.8648,15.8648,15.7777,15.8313,503100.0
2008-06-27 10:50:00,23.65,23.65,23.48,23.54,499800.0,15.8313,15.8313,15.7175,15.7576,499800.0
2008-06-27 11:00:00,23.54,23.54,23.42,23.45,644500.0,15.7576,15.7576,15.6773,15.6974,644500.0
2008-06-27 11:10:00,23.45,23.49,23.41,23.46,333100.0,15.6974,15.7242,15.6706,15.7041,333100.0
2008-06-27 11:20:00,23.46,23.5,23.43,23.5,271800.0,15.7041,15.7309,15.684,15.7309,271800.0
2008-06-27 11:30:00,23.5,23.5,23.45,23.49,270600.0,15.7309,15.7309,15.6974,15.7242,270600.0
2008-06-27 11:40:00,23.49,23.5,23.47,23.5,384700.0,15.7242,15.7309,15.7108,15.7309,384700.0
2008-06-27 11:50:00,23.5,23.52,23.45,23.49,279200.0,15.7309,15.7443,15.6974,15.7242,279200.0
2008-06-27 12:00:00,23.5,23.51,23.49,23.49,374600.0,15.7309,15.7376,15.7242,15.7242,374600.0
2008-06-27 12:10:00,23.5,23.5,23.46,23.49,208500.0,15.7309,15.7309,15.7041,15.7242,208500.0
2008-06-27 12:20:00,23.49,23.51,23.48,23.5,225300.0,15.7242,15.7376,15.7175,15.7309,225300.0
2008-06-27 12:30:00,23.49,23.51,23.46,23.48,411200.0,15.7242,15.7376,15.7041,15.7175,411200.0
2008-06-27 12:40:00,23.48,23.5,23.47,23.5,276200.0,15.7175,15.7309,15.7108,15.7309,276200.0
2008-06-27 12:50:00,23.5,23.56,23.49,23.52,471000.0,15.7309,15.771,15.7242,15.7443,471000.0
2008-06-27 13:00:00,23.53,23.55,23.47,23.49,275400.0,15.751,15.7643,15.7108,15.7242,275400.0
2008-06-27 13:10:00,23.49,23.49,23.37,23.44,721700.0,15.7242,15.7242,15.6439,15.6907,721700.0
2008-06-27 13:20:00,23.43,23.45,23.38,23.38,325300.0,15.684,15.6974,15.6505,15.6505,325300.0
2008-06-27 13:30:00,23.38,23.45,23.38,23.39,213500.0,15.6505,15.6974,15.6505,15.6572,213500.0
2008-06-27 13:40:00,23.4,23.42,23.38,23.41,197600.0,15.6639,15.6773,15.6505,15.6706,197600.0
2008-06-27 13:50:00,23.42,23.48,23.37,23.43,342700.0,15.6773,15.7175,15.6439,15.684,342700.0
2008-06-27 14:00:00,23.43,23.5,23.39,23.5,485400.0,15.684,15.7309,15.6572,15.7309,485400.0
2008-06-27 14:10:00,23.5,23.52,23.46,23.51,479900.0,15.7309,15.7443,15.7041,15.7376,479900.0
2008-06-27 14:20:00,23.51,23.61,23.46,23.58,473000.0,15.7376,15.8045,15.7041,15.7844,473000.0
2008-06-27 14:30:00,23.58,23.61,23.54,23.58,486500.0,15.7844,15.8045,15.7576,15.7844,486500.0
2008-06-27 14:40:00,23.57,23.6,23.51,23.55,416100.0,15.7777,15.7978,15.7376,15.7643,416100.0
2008-06-27 14:50:00,23.55,23.62,23.54,23.62,396200.0,15.7643,15.8112,15.7576,15.8112,396200.0
2008-06-27 15:00:00,23.61,23.63,23.54,23.56,342000.0,15.8045,15.8179,15.7576,15.771,342000.0
2008-06-27 15:10:00,23.57,23.59,23.51,23.53,471300.0,15.7777,15.7911,15.7376,15.751,471300.0
2008-06-27 15:20:00,23.53,23.57,23.47,23.5,408700.0,15.751,15.7777,15.7108,15.7309,408700.0
2008-06-27 15:30:00,23.49,23.51,23.4,23.45,666300.0,15.7242,15.7376,15.6639,15.6974,666300.0
2008-06-27 15:40:00,23.46,23.58,23.45,23.57,880400.0,15.7041,15.7844,15.6974,15.7777,880400.0
2008-06-27 15:50:00,23.57,23.59,23.44,23.48,1677900.0,15.7777,15.7911,15.6907,15.7175,1677900.0
2008-06-30 09:30:00,23.42,23.5,23.18,23.37,520400.0,15.6773,15.7309,15.5167,15.6439,520400.0
2008-06-30 09:40:00,23.38,23.45,23.3,23.31,551600.0,15.6505,15.6974,15.597,15.6037,551600.0
2008-06-30 09:50:00,23.3,23.39,23.19,23.19,476100.0,15.597,15.6572,15.5234,15.5234,476100.0
2008-06-30 10:00:00,23.2,23.22,23.1,23.16,539700.0,15.5301,15.5434,15.4631,15.5033,539700.0
2008-06-30 10:10:00,23.16,23.22,23.15,23.19,254100.0,15.5033,15.5434,15.4966,15.5234,254100.0
2008-06-30 10:20:00,23.19,23.27,23.18,23.25,362900.0,15.5234,15.5769,15.5167,15.5635,362900.0
2008-06-30 10:30:00,23.25,23.29,23.19,23.2,306400.0,15.5635,15.5903,15.5234,15.5301,306400.0
2008-06-30 10:40:00,23.2,23.21,23.14,23.18,226300.0,15.5301,15.5367,15.4899,15.5167,226300.0
2008-06-30 10:50:00,23.18,23.33,23.14,23.32,470100.0,15.5167,15.6171,15.4899,15.6104,470100.0
2008-06-30 11:00:00,23.32,23.35,23.28,23.29,353100.0,15.6104,15.6305,15.5836,15.5903,353100.0
2008-06-30 11:10:00,23.28,23.39,23.28,23.37,394400.0,15.5836,15.6572,15.5836,15.6439,394400.0
2008-06-30 11:20:00,23.37,23.41,23.31,23.39,342500.0,15.6439,15.6706,15.6037,15.6572,342500.0
2008-06-30 11:30:00,23.39,23.39,23.29,23.29,450300.0,15.6572,15.6572,15.5903,15.5903,450300.0
2008-06-30 11:40:00,23.3,23.32,23.21,23.25,232800.0,15.597,15.6104,15.5367,15.5635,232800.0
2008-06-30 11:50:00,23.25,23.33,23.25,23.25,267000.0,15.5635,15.6171,15.5635,15.5635,267000.0
2008-06-30 12:00:00,23.25,23.28,23.22,23.27,188100.0,15.5635,15.5836,15.5434,15.5769,188100.0
2008-06-30 12:10:00,23.26,23.35,23.25,23.32,201400.0,15.5702,15.6305,15.5635,15.6104,201400.0
2008-06-30 12:20:00,23.33,23.35,23.29,23.35,276200.0,15.6171,15.6305,15.5903,15.6305,276200.0
2008-06-30 12:30:00,23.35,23.35,23.29,23.3,279700.0,15.6305,15.6305,15.5903,15.597,279700.0
2008-06-30 12:40:00,23.31,23.36,23.29,23.33,208800.0,15.6037,15.6372,15.5903,15.6171,208800.0
2008-06-30 12:50:00,23.33,23.37,23.27,23.27,249700.0,15.6171,15.6439,15.5769,15.5769,249700.0
2008-06-30 13:00:00,23.28,23.28,23.23,23.23,234900.0,15.5836,15.5836,15.5501,15.5501,234900.0
2008-06-30 13:10:00,23.24,23.28,23.22,23.28,196000.0,15.5568,15.5836,15.5434,15.5836,196000.0
2008-06-30 13:20:00,23.28,23.35,23.26,23.27,336700.0,15.5836,15.6305,15.5702,15.5769,336700.0
2008-06-30 13:30:00,23.27,23.29,23.24,23.24,193800.0,15.5769,15.5903,15.5568,15.5568,193800.0
2008-06-30 13:40:00,23.25,23.3,23.18,23.2,518800.0,15.5635,15.597,15.5167,15.5301,518800.0
2008-06-30 13:50:00,23.19,23.2,23.14,23.15,248500.0,15.5234,15.5301,15.4899,15.4966,248500.0
2008-06-30 14:00:00,23.15,23.18,23.11,23.14,263100.0,15.4966,15.5167,15.4698,15.4899,263100.0
2008-06-30 14:10:00,23.15,23.16,23.1,23.14,302100.0,15.4966,15.5033,15.4631,15.4899,302100.0
2008-06-30 14:20:00,23.14,23.19,23.12,23.17,220900.0,15.4899,15.5234,15.4765,15.51,220900.0
2008-06-30 14:30:00,23.17,23.17,23.12,23.17,308100.0,15.51,15.51,15.4765,15.51,308100.0
2008-06-30 14:40:00,23.17,23.21,23.16,23.2,320400.0,15.51,15.5367,15.5033,15.5301,320400.0
2008-06-30 14:50:00,23.21,23.25,23.19,23.19,273300.0,15.5367,15.5635,15.5234,15.5234,273300.0
2008-06-30 15:00:00,23.19,23.25,23.19,23.22,375700.0,15.5234,15.5635,15.5234,15.5434,375700.0
2008-06-30 15:10:00,23.21,23.26,23.2,23.23,408400.0,15.5367,15.5702,15.5301,15.5501,408400.0
2008-06-30 15:20:00,23.23,23.26,23.18,23.2,338000.0,15.5501,15.5702,15.5167,15.5301,338000.0
2008-06-30 15:30:00,23.2,23.26,23.17,23.25,495300.0,15.5301,15.5702,15.51,15.5635,495300.0
2008-06-30 15:40:00,23.24,23.26,23.12,23.14,967700.0,15.5568,15.5702,15.4765,15.4899,967700.0
2008-06-30 15:50:00,23.14,23.15,23.02,23.06,1201500.0,15.4899,15.4966,15.4096,15.4363,1201500.0
2008-07-01 09:30:00,22.75,22.8,22.49,22.64,826900.0,15.2288,15.2623,15.0548,15.1552,826900.0
2008-07-01 09:40:00,22.64,22.76,22.51,22.64,436200.0,15.1552,15.2355,15.0682,15.1552,436200.0
2008-07-01 09:50:00,22.65,22.75,22.6,22.75,663300.0,15.1619,15.2288,15.1284,15.2288,663300.0
2008-07-01 10:00:00,22.75,23.0,22.74,22.9,695600.0,15.2288,15.3962,15.2221,15.3292,695600.0
2008-07-01 10:10:00,22.91,22.91,22.79,22.85,392100.0,15.3359,15.3359,15.2556,15.2958,392100.0
2008-07-01 10:20:00,22.86,22.91,22.77,22.86,340500.0,15.3025,15.3359,15.2422,15.3025,340500.0
2008-07-01 10:30:00,22.87,23.03,22.87,23.0,610400.0,15.3092,15.4163,15.3092,15.3962,610400.0
2008-07-01 10:40:00,23.0,23.02,22.92,22.93,416200.0,15.3962,15.4096,15.3426,15.3493,416200.0
2008-07-01 10:50:00,22.93,23.01,22.92,23.0,504500.0,15.3493,15.4029,15.3426,15.3962,504500.0
2008-07-01 11:00:00,23.0,23.03,22.95,22.96,463300.0,15.3962,15.4163,15.3627,15.3694,463300.0
2008-07-01 11:10:00,22.96,23.02,22.93,22.93,272100.0,15.3694,15.4096,15.3493,15.3493,272100.0
2008-07-01 11:20:00,22.94,23.0,22.91,22.98,282300.0,15.356,15.3962,15.3359,15.3828,282300.0
2008-07-01 11:30:00,22.98,23.05,22.95,22.99,300700.0,15.3828,15.4296,15.3627,15.3895,300700.0
2008-07-01 11:40:00,22.99,23.0,22.94,22.95,224300.0,15.3895,15.3962,15.356,15.3627,224300.0
2008-07-01 11:50:00,22.96,22.97,22.82,22.86,262500.0,15.3694,15.3761,15.2757,15.3025,262500.0
2008-07-01 12:00:00,22.87,22.9,22.81,22.82,316800.0,15.3092,15.3292,15.269,15.2757,316800.0
2008-07-01 12:10:00,22.82,22.82,22.65,22.77,377400.0,15.2757,15.2757,15.1619,15.2422,377400.0
2008-07-01 12:20:00,22.77,22.78,22.57,22.66,401300.0,15.2422,15.2489,15.1083,15.1686,401300.0
2008-07-01 12:30:00,22.66,22.73,22.6,22.68,353200.0,15.1686,15.2154,15.1284,15.182,353200.0
2008-07-01 12:40:00,22.68,22.75,22.62,22.73,193600.0,15.182,15.2288,15.1418,15.2154,193600.0
2008-07-01 12:50:00,22.73,22.73,22.61,22.67,342100.0,15.2154,15.2154,15.1351,15.1753,342100.0
2008-07-01 13:00:00,22.67,22.7,22.59,22.62,297800.0,15.1753,15.1954,15.1217,15.1418,297800.0
2008-07-01 13:10:00,22.62,22.75,22.61,22.7,270800.0,15.1418,15.2288,15.1351,15.1954,270800.0
2008-07-01 13:20:00,22.69,22.77,22.67,22.73,283900.0,15.1887,15.2422,15.1753,15.2154,283900.0
2008-07-01 13:30:00,22.72,22.73,22.65,22.69,435500.0,15.2087,15.2154,15.1619,15.1887,435500.0
2008-07-01 13:40:00,22.7,22.71,22.6,22.64,862200.0,15.1954,15.202,15.1284,15.1552,862200.0
2008-07-01 13:50:00,22.65,22.7,22.58,22.6,788300.0,15.1619,15.1954,15.115,15.1284,788300.0
2008-07-01 14:00:00,22.6,22.67,22.58,22.63,867300.0,15.1284,15.1753,15.115,15.1485,867300.0
2008-07-01 14:10:00,22.62,22.66,22.55,22.64,965200.0,15.1418,15.1686,15.0949,15.1552,965200.0
2008-07-01 14:20:00,22.63,22.71,22.6,22.65,1274600.0,15.1485,15.202,15.1284,15.1619,1274600.0
2008-07-01 14:30:00,22.64,22.75,22.61,22.72,680200.0,15.1552,15.2288,15.1351,15.2087,680200.0
2008-07-01 14:40:00,22.72,22.85,22.72,22.76,910600.0,15.2087,15.2958,15.2087,15.2355,910600.0
2008-07-01 14:50:00,22.75,22.77,22.67,22.68,1214600.0,15.2288,15.2422,15.1753,15.182,1214600.0
2008-07-01 15:00:00,22.69,22.71,22.59,22.62,1255500.0,15.1887,15.202,15.1217,15.1418,1255500.0
2008-07-01 15:10:00,22.61,22.64,22.54,22.57,639300.0,15.1351,15.1552,15.0882,15.1083,639300.0
2008-07-01 15:20:00,22.57,22.68,22.51,22.61,810400.0,15.1083,15.182,15.0682,15.1351,810400.0
2008-07-01 15:30:00,22.62,22.69,22.59,22.67,736500.0,15.1418,15.1887,15.1217,15.1753,736500.0
2008-07-01 15:40:00,22.68,22.69,22.56,22.6,1064600.0,15.182,15.1887,15.1016,15.1284,1064600.0
2008-07-01 15:50:00,22.6,22.69,22.58,22.6,1976600.0,15.1284,15.1887,15.115,15.1284,1976600.0
2008-07-02 09:30:00,22.69,22.84,22.69,22.79,803700.0,15.1887,15.2891,15.1887,15.2556,803700.0
2008-07-02 09:40:00,22.79,22.79,22.64,22.66,337400.0,15.2556,15.2556,15.1552,15.1686,337400.0
2008-07-02 09:50:00,22.67,22.69,22.6,22.66,426400.0,15.1753,15.1887,15.1284,15.1686,426400.0
2008-07-02 10:00:00,22.65,22.79,22.65,22.74,381600.0,15.1619,15.2556,15.1619,15.2221,381600.0
2008-07-02 10:10:00,22.74,22.76,22.66,22.73,277300.0,15.2221,15.2355,15.1686,15.2154,277300.0
2008-07-02 10:20:00,22.72,22.76,22.67,22.74,282600.0,15.2087,15.2355,15.1753,15.2221,282600.0
2008-07-02 10:30:00,22.74,22.76,22.68,22.69,391000.0,15.2221,15.2355,15.182,15.1887,391000.0
2008-07-02 10:40:00,22.69,22.78,22.69,22.75,392200.0,15.1887,15.2489,15.1887,15.2288,392200.0
2008-07-02 10:50:00,22.75,22.77,22.7,22.73,250700.0,15.2288,15.2422,15.1954,15.2154,250700.0
2008-07-02 11:00:00,22.73,22.74,22.63,22.67,551700.0,15.2154,15.2221,15.1485,15.1753,551700.0
2008-07-02 11:10:00,22.66,22.75,22.63,22.75,204800.0,15.1686,15.2288,15.1485,15.2288,204800.0
2008-07-02 11:20:00,22.75,22.75,22.67,22.68,171500.0,15.2288,15.2288,15.1753,15.182,171500.0
2008-07-02 11:30:00,22.68,22.7,22.61,22.62,344900.0,15.182,15.1954,15.1351,15.1418,344900.0
2008-07-02 11:40:00,22.62,22.65,22.49,22.5,463200.0,15.1418,15.1619,15.0548,15.0615,463200.0
2008-07-02 11:50:00,22.5,22.54,22.45,22.5,238700.0,15.0615,15.0882,15.028,15.0615,238700.0
2008-07-02 12:00:00,22.5,22.58,22.48,22.55,520600.0,15.0615,15.115,15.0481,15.0949,520600.0
2008-07-02 12:10:00,22.55,22.56,22.49,22.51,256700.0,15.0949,15.1016,15.0548,15.0682,256700.0
2008-07-02 12:20:00,22.51,22.52,22.42,22.44,161600.0,15.0682,15.0749,15.0079,15.0213,161600.0
2008-07-02 12:30:00,22.45,22.45,22.35,22.4,468100.0,15.028,15.028,14.9611,14.9945,468100.0
2008-07-02 12:40:00,22.4,22.4,22.33,22.34,367900.0,14.9945,14.9945,14.9477,14.9544,367900.0
2008-07-02 12:50:00,22.35,22.43,22.34,22.43,446200.0,14.9611,15.0146,14.9544,15.0146,446200.0
2008-07-02 13:00:00,22.44,22.46,22.34,22.4,282100.0,15.0213,15.0347,14.9544,14.9945,282100.0
2008-07-02 13:10:00,22.4,22.47,22.39,22.47,203700.0,14.9945,15.0414,14.9878,15.0414,203700.0
2008-07-02 13:20:00,22.47,22.52,22.47,22.49,230000.0,15.0414,15.0749,15.0414,15.0548,230000.0
2008-07-02 13:30:00,22.5,22.56,22.49,22.55,141900.0,15.0615,15.1016,15.0548,15.0949,141900.0
2008-07-02 13:40:00,22.56,22.56,22.5,22.54,242400.0,15.1016,15.1016,15.0615,15.0882,242400.0
2008-07-02 13:50:00,22.54,22.65,22.54,22.6,169400.0,15.0882,15.1619,15.0882,15.1284,169400.0
2008-07-02 14:00:00,22.61,22.63,22.57,22.6,242900.0,15.1351,15.1485,15.1083,15.1284,242900.0
2008-07-02 14:10:00,22.6,22.63,22.58,22.62,162700.0,15.1284,15.1485,15.115,15.1418,162700.0
2008-07-02 14:20:00,22.62,22.62,22.45,22.46,239500.0,15.1418,15.1418,15.028,15.0347,239500.0
2008-07-02 14:30:00,22.46,22.53,22.42,22.45,347800.0,15.0347,15.0816,15.0079,15.028,347800.0
2008-07-02 14:40:00,22.45,22.54,22.43,22.51,273300.0,15.028,15.0882,15.0146,15.0682,273300.0
2008-07-02 14:50:00,22.5,22.52,22.42,22.49,549600.0,15.0615,15.0749,15.0079,15.0548,549600.0
2008-07-02 15:00:00,22.48,22.53,22.39,22.39,444000.0,15.0481,15.0816,14.9878,14.9878,444000.0
2008-07-02 15:10:00,22.4,22.5,22.39,22.48,471600.0,14.9945,15.0615,14.9878,15.0481,471600.0
2008-07-02 15:20:00,22.47,22.52,22.41,22.44,495700.0,15.0414,15.0749,15.0012,15.0213,495700.0
2008-07-02 15:30:00,22.44,22.44,22.31,22.35,736100.0,15.0213,15.0213,14.9343,14.9611,736100.0
2008-07-02 15:40:00,22.35,22.38,22.25,22.26,837600.0,14.9611,14.9811,14.8941,14.9008,837600.0
2008-07-02 15:50:00,22.26,22.31,22.19,22.24,2005000.0,14.9008,14.9343,14.854,14.8874,2005000.0
2008-07-03 08:00:00,22.25,22.3,22.25,22.3,500.0,14.8941,14.9276,14.8941,14.9276,500.0
2008-07-03 08:10:00,22.5,22.5,22.5,22.5,1500.0,15.0615,15.0615,15.0615,15.0615,1500.0
2008-07-03 08:20:00,22.5,22.5,22.5,22.5,0.0,15.0615,15.0615,15.0615,15.0615,0.0
2008-07-03 08:30:00,22.5,22.5,22.5,22.5,0.0,15.0615,15.0615,15.0615,15.0615,0.0
2008-07-03 08:40:00,22.5,22.5,22.5,22.5,0.0,15.0615,15.0615,15.0615,15.0615,0.0
2008-07-03 08:50:00,22.5,22.5,22.5,22.5,900.0,15.0615,15.0615,15.0615,15.0615,900.0
2008-07-03 09:00:00,22.56,22.56,22.5,22.5,3500.0,15.1016,15.1016,15.0615,15.0615,3500.0
2008-07-03 09:10:00,22.5,22.5,22.5,22.5,0.0,15.0615,15.0615,15.0615,15.0615,0.0
2008-07-03 09:20:00,22.6,22.6,22.6,22.6,1000.0,15.1284,15.1284,15.1284,15.1284,1000.0
2008-07-03 09:30:00,22.42,22.5,22.22,22.23,365500.0,15.0079,15.0615,14.874,14.8807,365500.0
2008-07-03 09:40:00,22.23,22.29,22.04,22.13,472400.0,14.8807,14.9209,14.7536,14.8138,472400.0
2008-07-03 09:50:00,22.13,22.3,22.13,22.28,450500.0,14.8138,14.9276,14.8138,14.9142,450500.0
2008-07-03 10:00:00,22.27,22.48,22.15,22.4,734100.0,14.9075,15.0481,14.8272,14.9945,734100.0
2008-07-03 10:10:00,22.4,22.49,22.3,22.47,494400.0,14.9945,15.0548,14.9276,15.0414,494400.0
2008-07-03 10:20:00,22.48,22.5,22.37,22.47,637100.0,15.0481,15.0615,14.9745,15.0414,637100.0
2008-07-03 10:30:00,22.48,22.53,22.37,22.53,796800.0,15.0481,15.0816,14.9745,15.0816,796800.0
2008-07-03 10:40:00,22.53,22.58,22.41,22.45,550000.0,15.0816,15.115,15.0012,15.028,550000.0
2008-07-03 10:50:00,22.45,22.48,22.4,22.4,551900.0,15.028,15.0481,14.9945,14.9945,551900.0
2008-07-03 11:00:00,22.41,22.52,22.38,22.45,487600.0,15.0012,15.0749,14.9811,15.028,487600.0
2008-07-03 11:10:00,22.46,22.5,22.41,22.47,376900.0,15.0347,15.0615,15.0012,15.0414,376900.0
2008-07-03 11:20:00,22.47,22.47,22.41,22.46,251700.0,15.0414,15.0414,15.0012,15.0347,251700.0
2008-07-03 11:30:00,22.46,22.47,22.35,22.45,266300.0,15.0347,15.0414,14.9611,15.028,266300.0
2008-07-03 11:40:00,22.45,22.48,22.42,22.47,376900.0,15.028,15.0481,15.0079,15.0414,376900.0
2008-07-03 11:50:00,22.47,22.48,22.42,22.47,289200.0,15.0414,15.0481,15.0079,15.0414,289200.0
2008-07-03 12:00:00,22.46,22.47,22.39,22.4,296500.0,15.0347,15.0414,14.9878,14.9945,296500.0
2008-07-03 12:10:00,22.41,22.45,22.39,22.44,332500.0,15.0012,15.028,14.9878,15.0213,332500.0
2008-07-03 12:20:00,22.44,22.48,22.42,22.48,442900.0,15.0213,15.0481,15.0079,15.0481,442900.0
2008-07-03 12:30:00,22.47,22.54,22.42,22.49,476000.0,15.0414,15.0882,15.0079,15.0548,476000.0
2008-07-03 12:40:00,22.48,22.52,22.43,22.51,348700.0,15.0481,15.0749,15.0146,15.0682,348700.0
2008-07-03 12:50:00,22.51,22.51,22.4,22.42,492400.0,15.0682,15.0682,14.9945,15.0079,492400.0
2008-07-07 09:30:00,22.63,23.04,22.55,22.74,872900.0,15.1485,15.4229,15.0949,15.2221,872900.0
2008-07-07 09:40:00,22.75,22.79,22.64,22.69,466300.0,15.2288,15.2556,15.1552,15.1887,466300.0
2008-07-07 09:50:00,22.69,22.74,22.57,22.6,499400.0,15.1887,15.2221,15.1083,15.1284,499400.0
2008-07-07 10:00:00,22.6,22.69,22.56,22.65,381600.0,15.1284,15.1887,15.1016,15.1619,381600.0
2008-07-07 10:10:00,22.65,22.75,22.65,22.66,282500.0,15.1619,15.2288,15.1619,15.1686,282500.0
2008-07-07 10:20:00,22.66,22.76,22.66,22.74,563400.0,15.1686,15.2355,15.1686,15.2221,563400.0
2008-07-07 10:30:00,22.74,22.76,22.72,22.75,415300.0,15.2221,15.2355,15.2087,15.2288,415300.0
2008-07-07 10:40:00,22.75,22.77,22.67,22.67,421800.0,15.2288,15.2422,15.1753,15.1753,421800.0
2008-07-07 10:50:00,22.67,22.68,22.59,22.6,322100.0,15.1753,15.182,15.1217,15.1284,322100.0
2008-07-07 11:00:00,22.59,22.73,22.58,22.6,353200.0,15.1217,15.2154,15.115,15.1284,353200.0
2008-07-07 11:10:00,22.6,22.76,22.59,22.76,413700.0,15.1284,15.2355,15.1217,15.2355,413700.0
2008-07-07 11:20:00,22.75,22.77,22.71,22.73,407100.0,15.2288,15.2422,15.202,15.2154,407100.0
2008-07-07 11:30:00,22.74,22.76,22.67,22.68,177400.0,15.2221,15.2355,15.1753,15.182,177400.0
2008-07-07 11:40:00,22.68,22.69,22.57,22.57,352400.0,15.182,15.1887,15.1083,15.1083,352400.0
2008-07-07 11:50:00,22.57,22.7,22.57,22.68,329000.0,15.1083,15.1954,15.1083,15.182,329000.0
2008-07-07 12:00:00,22.68,22.7,22.65,22.67,178400.0,15.182,15.1954,15.1619,15.1753,178400.0
2008-07-07 12:10:00,22.68,22.69,22.55,22.56,229100.0,15.182,15.1887,15.0949,15.1016,229100.0
2008-07-07 12:20:00,22.56,22.58,22.43,22.43,485200.0,15.1016,15.115,15.0146,15.0146,485200.0
2008-07-07 12:30:00,22.44,22.48,22.4,22.47,504300.0,15.0213,15.0481,14.9945,15.0414,504300.0
2008-07-07 12:40:00,22.47,22.5,22.37,22.37,278900.0,15.0414,15.0615,14.9745,14.9745,278900.0
2008-07-07 12:50:00,22.36,22.43,22.28,22.28,339600.0,14.9678,15.0146,14.9142,14.9142,339600.0
2008-07-07 13:00:00,22.28,22.3,22.16,22.26,389100.0,14.9142,14.9276,14.8339,14.9008,389100.0
2008-07-07 13:10:00,22.27,22.32,22.25,22.31,210300.0,14.9075,14.941,14.8941,14.9343,210300.0
2008-07-07 13:20:00,22.31,22.32,22.23,22.23,310200.0,14.9343,14.941,14.8807,14.8807,310200.0
2008-07-07 13:30:00,22.23,22.28,22.2,22.21,145900.0,14.8807,14.9142,14.8607,14.8673,145900.0
2008-07-07 13:40:00,22.2,22.24,22.15,22.17,195600.0,14.8607,14.8874,14.8272,14.8406,195600.0
2008-07-07 13:50:00,22.17,22.19,22.13,22.15,307500.0,14.8406,14.854,14.8138,14.8272,307500.0
2008-07-07 14:00:00,22.15,22.21,22.02,22.08,528200.0,14.8272,14.8673,14.7402,14.7803,528200.0
2008-07-07 14:10:00,22.08,22.13,22.03,22.11,438300.0,14.7803,14.8138,14.7469,14.8004,438300.0
2008-07-07 14:20:00,22.11,22.17,22.06,22.08,489600.0,14.8004,14.8406,14.7669,14.7803,489600.0
2008-07-07 14:30:00,22.08,22.12,22.06,22.06,326600.0,14.7803,14.8071,14.7669,14.7669,326600.0
2008-07-07 14:40:00,22.07,22.08,22.03,22.07,302200.0,14.7736,14.7803,14.7469,14.7736,302200.0
2008-07-07 14:50:00,22.08,22.17,22.07,22.16,294700.0,14.7803,14.8406,14.7736,14.8339,294700.0
2008-07-07 15:00:00,22.17,22.31,22.17,22.23,464900.0,14.8406,14.9343,14.8406,14.8807,464900.0
2008-07-07 15:10:00,22.23,22.36,22.21,22.35,468700.0,14.8807,14.9678,14.8673,14.9611,468700.0
2008-07-07 15:20:00,22.36,22.45,22.28,22.45,411200.0,14.9678,15.028,14.9142,15.028,411200.0
2008-07-07 15:30:00,22.44,22.51,22.39,22.51,897100.0,15.0213,15.0682,14.9878,15.0682,897100.0
2008-07-07 15:40:00,22.51,22.55,22.34,22.36,722800.0,15.0682,15.0949,14.9544,14.9678,722800.0
2008-07-07 15:50:00,22.37,22.39,22.23,22.23,753500.0,14.9745,14.9878,14.8807,14.8807,753500.0
2008-07-08 09:30:00,22.1,22.15,21.27,21.53,1669200.0,14.7937,14.8272,14.2381,14.4122,1669200.0
2008-07-08 09:40:00,21.54,21.73,21.46,21.47,1142700.0,14.4189,14.546,14.3653,14.372,1142700.0
2008-07-08 09:50:00,21.47,21.6,21.39,21.43,1091800.0,14.372,14.459,14.3184,14.3452,1091800.0
2008-07-08 10:00:00,21.43,21.44,21.16,21.2,1438500.0,14.3452,14.3519,14.1645,14.1913,1438500.0
2008-07-08 10:10:00,21.2,21.28,21.08,21.09,1391700.0,14.1913,14.2448,14.1109,14.1176,1391700.0
2008-07-08 10:20:00,21.09,21.11,20.93,21.1,1122800.0,14.1176,14.131,14.0105,14.1243,1122800.0
2008-07-08 10:30:00,21.1,21.17,21.01,21.04,919000.0,14.1243,14.1712,14.0641,14.0842,919000.0
2008-07-08 10:40:00,21.05,21.09,21.0,21.08,535400.0,14.0908,14.1176,14.0574,14.1109,535400.0
2008-07-08 10:50:00,21.08,21.23,21.07,21.16,839100.0,14.1109,14.2113,14.1042,14.1645,839100.0
2008-07-08 11:00:00,21.16,21.21,21.13,21.2,1028700.0,14.1645,14.1979,14.1444,14.1913,1028700.0
2008-07-08 11:10:00,21.2,21.22,21.14,21.14,850900.0,14.1913,14.2046,14.1511,14.1511,850900.0
2008-07-08 11:20:00,21.15,21.24,21.13,21.23,777600.0,14.1578,14.218,14.1444,14.2113,777600.0
2008-07-08 11:30:00,21.24,21.24,21.13,21.13,471100.0,14.218,14.218,14.1444,14.1444,471100.0
2008-07-08 11:40:00,21.13,21.17,21.06,21.09,612200.0,14.1444,14.1712,14.0975,14.1176,612200.0
2008-07-08 11:50:00,21.1,21.14,21.05,21.11,606400.0,14.1243,14.1511,14.0908,14.131,606400.0
2008-07-08 12:00:00,21.11,21.24,21.11,21.16,729400.0,14.131,14.218,14.131,14.1645,729400.0
2008-07-08 12:10:00,21.16,21.21,21.11,21.15,508500.0,14.1645,14.1979,14.131,14.1578,508500.0
2008-07-08 12:20:00,21.16,21.2,21.12,21.15,557700.0,14.1645,14.1913,14.1377,14.1578,557700.0
2008-07-08 12:30:00,21.15,21.19,21.1,21.19,1031700.0,14.1578,14.1846,14.1243,14.1846,1031700.0
2008-07-08 12:40:00,21.19,21.2,21.09,21.09,418400.0,14.1846,14.1913,14.1176,14.1176,418400.0
2008-07-08 12:50:00,21.1,21.15,21.08,21.12,828900.0,14.1243,14.1578,14.1109,14.1377,828900.0
2008-07-08 13:00:00,21.13,21.24,21.11,21.21,541700.0,14.1444,14.218,14.131,14.1979,541700.0
2008-07-08 13:10:00,21.22,21.22,21.08,21.1,463400.0,14.2046,14.2046,14.1109,14.1243,463400.0
2008-07-08 13:20:00,21.1,21.11,21.06,21.1,424600.0,14.1243,14.131,14.0975,14.1243,424600.0
2008-07-08 13:30:00,21.1,21.12,20.97,20.98,635200.0,14.1243,14.1377,14.0373,14.044,635200.0
2008-07-08 13:40:00,20.99,21.11,20.98,21.04,548200.0,14.0507,14.131,14.044,14.0842,548200.0
2008-07-08 13:50:00,21.05,21.08,20.97,21.0,463900.0,14.0908,14.1109,14.0373,14.0574,463900.0
2008-07-08 14:00:00,21.0,21.03,20.98,21.0,776000.0,14.0574,14.0775,14.044,14.0574,776000.0
2008-07-08 14:10:00,21.0,21.03,20.98,20.99,431000.0,14.0574,14.0775,14.044,14.0507,431000.0
2008-07-08 14:20:00,21.0,21.03,20.93,21.0,699000.0,14.0574,14.0775,14.0105,14.0574,699000.0
2008-07-08 14:30:00,21.01,21.09,20.98,21.03,779100.0,14.0641,14.1176,14.044,14.0775,779100.0
2008-07-08 14:40:00,21.03,21.21,21.02,21.15,1032700.0,14.0775,14.1979,14.0708,14.1578,1032700.0
2008-07-08 14:50:00,21.16,21.23,21.14,21.23,1127200.0,14.1645,14.2113,14.1511,14.2113,1127200.0
2008-07-08 15:00:00,21.23,21.29,21.2,21.29,1244600.0,14.2113,14.2515,14.1913,14.2515,1244600.0
2008-07-08 15:10:00,21.28,21.34,21.27,21.3,1516000.0,14.2448,14.285,14.2381,14.2582,1516000.0
2008-07-08 15:20:00,21.31,21.32,21.22,21.27,979800.0,14.2649,14.2716,14.2046,14.2381,979800.0
2008-07-08 15:30:00,21.27,21.33,21.26,21.32,831000.0,14.2381,14.2783,14.2314,14.2716,831000.0
2008-07-08 15:40:00,21.32,21.33,21.23,21.32,1175600.0,14.2716,14.2783,14.2113,14.2716,1175600.0
2008-07-08 15:50:00,21.32,21.36,21.29,21.3,1329500.0,14.2716,14.2984,14.2515,14.2582,1329500.0
2008-07-09 09:30:00,21.14,21.2,20.92,20.93,915200.0,14.1511,14.1913,14.0038,14.0105,915200.0
2008-07-09 09:40:00,20.94,20.96,20.77,20.95,1248100.0,14.0172,14.0306,13.9034,14.0239,1248100.0
2008-07-09 09:50:00,20.96,21.0,20.85,20.92,1040400.0,14.0306,14.0574,13.957,14.0038,1040400.0
2008-07-09 10:00:00,20.93,20.93,20.73,20.85,935500.0,14.0105,14.0105,13.8766,13.957,935500.0
2008-07-09 10:10:00,20.85,20.91,20.84,20.9,716800.0,13.957,13.9971,13.9503,13.9904,716800.0
2008-07-09 10:20:00,20.9,20.96,20.88,20.93,592400.0,13.9904,14.0306,13.977,14.0105,592400.0
2008-07-09 10:30:00,20.93,20.93,20.84,20.87,649700.0,14.0105,14.0105,13.9503,13.9704,649700.0
2008-07-09 10:40:00,20.87,20.93,20.81,20.82,948400.0,13.9704,14.0105,13.9302,13.9369,948400.0
2008-07-09 10:50:00,20.82,20.95,20.81,20.9,838500.0,13.9369,14.0239,13.9302,13.9904,838500.0
2008-07-09 11:00:00,20.9,21.0,20.88,20.92,910900.0,13.9904,14.0574,13.977,14.0038,910900.0
2008-07-09 11:10:00,20.93,21.0,20.87,20.9,805000.0,14.0105,14.0574,13.9704,13.9904,805000.0
2008-07-09 11:20:00,20.9,21.0,20.88,21.0,651500.0,13.9904,14.0574,13.977,14.0574,651500.0
2008-07-09 11:30:00,21.0,21.0,20.94,20.95,518200.0,14.0574,14.0574,14.0172,14.0239,518200.0
2008-07-09 11:40:00,20.95,21.0,20.94,20.99,402200.0,14.0239,14.0574,14.0172,14.0507,402200.0
2008-07-09 11:50:00,21.0,21.0,20.93,20.93,354000.0,14.0574,14.0574,14.0105,14.0105,354000.0
2008-07-09 12:00:00,20.94,20.94,20.85,20.89,426400.0,14.0172,14.0172,13.957,13.9837,426400.0
2008-07-09 12:10:00,20.89,20.97,20.88,20.94,570600.0,13.9837,14.0373,13.977,14.0172,570600.0
2008-07-09 12:20:00,20.94,20.96,20.88,20.89,374300.0,14.0172,14.0306,13.977,13.9837,374300.0
2008-07-09 12:30:00,20.89,20.9,20.83,20.85,424900.0,13.9837,13.9904,13.9436,13.957,424900.0
2008-07-09 12:40:00,20.86,20.88,20.84,20.84,213800.0,13.9637,13.977,13.9503,13.9503,213800.0
2008-07-09 12:50:00,20.85,20.92,20.84,20.86,208500.0,13.957,14.0038,13.9503,13.9637,208500.0
2008-07-09 13:00:00,20.86,20.87,20.81,20.83,188200.0,13.9637,13.9704,13.9302,13.9436,188200.0
2008-07-09 13:10:00,20.83,20.9,20.83,20.88,378800.0,13.9436,13.9904,13.9436,13.977,378800.0
2008-07-09 13:20:00,20.89,20.9,20.86,20.89,277700.0,13.9837,13.9904,13.9637,13.9837,277700.0
2008-07-09 13:30:00,20.9,20.95,20.89,20.89,391700.0,13.9904,14.0239,13.9837,13.9837,391700.0
2008-07-09 13:40:00,20.9,20.93,20.89,20.91,264100.0,13.9904,14.0105,13.9837,13.9971,264100.0
2008-07-09 13:50:00,20.91,20.91,20.81,20.87,379700.0,13.9971,13.9971,13.9302,13.9704,379700.0
2008-07-09 14:00:00,20.87,20.88,20.77,20.85,418900.0,13.9704,13.977,13.9034,13.957,418900.0
2008-07-09 14:10:00,20.86,20.88,20.68,20.69,3418700.0,13.9637,13.977,13.8432,13.8499,3418700.0
2008-07-09 14:20:00,20.69,20.75,20.65,20.69,451000.0,13.8499,13.89,13.8231,13.8499,451000.0
2008-07-09 14:30:00,20.7,20.73,20.57,20.66,1196200.0,13.8566,13.8766,13.7695,13.8298,1196200.0
2008-07-09 14:40:00,20.66,20.68,20.54,20.54,623900.0,13.8298,13.8432,13.7495,13.7495,623900.0
2008-07-09 14:50:00,20.55,20.56,20.42,20.47,551400.0,13.7561,13.7628,13.6691,13.7026,551400.0
2008-07-09 15:00:00,20.48,20.51,20.43,20.43,1128800.0,13.7093,13.7294,13.6758,13.6758,1128800.0
2008-07-09 15:10:00,20.42,20.51,20.42,20.46,353300.0,13.6691,13.7294,13.6691,13.6959,353300.0
2008-07-09 15:20:00,20.47,20.53,20.45,20.47,505800.0,13.7026,13.7428,13.6892,13.7026,505800.0
2008-07-09 15:30:00,20.48,20.53,20.46,20.46,560000.0,13.7093,13.7428,13.6959,13.6959,560000.0
2008-07-09 15:40:00,20.47,20.47,20.27,20.27,1294100.0,13.7026,13.7026,13.5687,13.5687,1294100.0
2008-07-09 15:50:00,20.27,20.39,20.27,20.31,1358400.0,13.5687,13.649,13.5687,13.5955,1358400.0
2008-07-10 09:30:00,20.66,20.74,20.35,20.49,1130900.0,13.8298,13.8833,13.6223,13.716,1130900.0
2008-07-10 09:40:00,20.48,20.7,20.47,20.65,1413400.0,13.7093,13.8566,13.7026,13.8231,1413400.0
2008-07-10 09:50:00,20.65,20.67,20.55,20.56,1035700.0,13.8231,13.8365,13.7561,13.7628,1035700.0
2008-07-10 10:00:00,20.56,20.58,20.3,20.33,1338400.0,13.7628,13.7762,13.5888,13.6089,1338400.0
2008-07-10 10:10:00,20.34,20.42,20.26,20.38,756200.0,13.6156,13.6691,13.562,13.6423,756200.0
2008-07-10 10:20:00,20.38,20.46,20.23,20.34,1333100.0,13.6423,13.6959,13.5419,13.6156,1333100.0
2008-07-10 10:30:00,20.34,20.35,20.22,20.32,797600.0,13.6156,13.6223,13.5352,13.6022,797600.0
2008-07-10 10:40:00,20.33,20.4,20.23,20.26,941500.0,13.6089,13.6557,13.5419,13.562,941500.0
2008-07-10 10:50:00,20.25,20.3,20.2,20.23,635500.0,13.5553,13.5888,13.5219,13.5419,635500.0
2008-07-10 11:00:00,20.23,20.31,20.14,20.21,699500.0,13.5419,13.5955,13.4817,13.5286,699500.0
2008-07-10 11:10:00,20.21,20.34,20.2,20.27,457500.0,13.5286,13.6156,13.5219,13.5687,457500.0
2008-07-10 11:20:00,20.27,20.34,20.26,20.32,386500.0,13.5687,13.6156,13.562,13.6022,386500.0
2008-07-10 11:30:00,20.32,20.45,20.3,20.38,582700.0,13.6022,13.6892,13.5888,13.6423,582700.0
2008-07-10 11:40:00,20.39,20.41,20.33,20.34,452000.0,13.649,13.6624,13.6089,13.6156,452000.0
2008-07-10 11:50:00,20.34,20.36,20.23,20.3,385400.0,13.6156,13.629,13.5419,13.5888,385400.0
2008-07-10 12:00:00,20.29,20.4,20.29,20.35,553800.0,13.5821,13.6557,13.5821,13.6223,553800.0
2008-07-10 12:10:00,20.35,20.38,20.3,20.3,478900.0,13.6223,13.6423,13.5888,13.5888,478900.0
2008-07-10 12:20:00,20.3,20.33,20.23,20.24,423900.0,13.5888,13.6089,13.5419,13.5486,423900.0
2008-07-10 12:30:00,20.24,20.26,20.18,20.25,334800.0,13.5486,13.562,13.5085,13.5553,334800.0
2008-07-10 12:40:00,20.24,20.26,20.23,20.23,252900.0,13.5486,13.562,13.5419,13.5419,252900.0
2008-07-10 12:50:00,20.24,20.25,20.1,20.12,585400.0,13.5486,13.5553,13.4549,13.4683,585400.0
2008-07-10 13:00:00,20.12,20.25,20.11,20.24,565100.0,13.4683,13.5553,13.4616,13.5486,565100.0
2008-07-10 13:10:00,20.24,20.26,20.21,20.24,468700.0,13.5486,13.562,13.5286,13.5486,468700.0
2008-07-10 13:20:00,20.23,20.27,20.21,20.25,477800.0,13.5419,13.5687,13.5286,13.5553,477800.0
2008-07-10 13:30:00,20.24,20.33,20.24,20.28,665100.0,13.5486,13.6089,13.5486,13.5754,665100.0
2008-07-10 13:40:00,20.28,20.31,20.27,20.3,249500.0,13.5754,13.5955,13.5687,13.5888,249500.0
2008-07-10 13:50:00,20.29,20.31,20.25,20.25,494700.0,13.5821,13.5955,13.5553,13.5553,494700.0
2008-07-10 14:00:00,20.26,20.3,20.25,20.3,256000.0,13.562,13.5888,13.5553,13.5888,256000.0
2008-07-10 14:10:00,20.29,20.31,20.22,20.23,360400.0,13.5821,13.5955,13.5352,13.5419,360400.0
2008-07-10 14:20:00,20.22,20.3,20.07,20.13,902200.0,13.5352,13.5888,13.4348,13.475,902200.0
2008-07-10 14:30:00,20.13,20.15,20.03,20.14,676900.0,13.475,13.4884,13.4081,13.4817,676900.0
2008-07-10 14:40:00,20.14,20.16,20.02,20.05,443400.0,13.4817,13.4951,13.4014,13.4214,443400.0
2008-07-10 14:50:00,20.06,20.08,19.9,19.95,1375200.0,13.4281,13.4415,13.321,13.3545,1375200.0
2008-07-10 15:00:00,19.96,20.13,19.95,20.13,748900.0,13.3612,13.475,13.3545,13.475,748900.0
2008-07-10 15:10:00,20.14,20.17,20.07,20.07,492000.0,13.4817,13.5018,13.4348,13.4348,492000.0
2008-07-10 15:20:00,20.08,20.17,20.07,20.15,1090400.0,13.4415,13.5018,13.4348,13.4884,1090400.0
2008-07-10 15:30:00,20.14,20.16,20.03,20.05,895400.0,13.4817,13.4951,13.4081,13.4214,895400.0
2008-07-10 15:40:00,20.05,20.1,20.03,20.06,917200.0,13.4214,13.4549,13.4081,13.4281,917200.0
2008-07-10 15:50:00,20.06,20.18,20.02,20.18,1669800.0,13.4281,13.5085,13.4014,13.5085,1669800.0
2008-07-11 09:30:00,20.03,20.04,19.69,19.95,954800.0,13.4081,13.4148,13.1805,13.3545,954800.0
2008-07-11 09:40:00,19.94,20.1,19.9,20.08,657700.0,13.3478,13.4549,13.321,13.4415,657700.0
2008-07-11 09:50:00,20.08,20.14,20.01,20.07,730400.0,13.4415,13.4817,13.3947,13.4348,730400.0
2008-07-11 10:00:00,20.07,20.31,20.02,20.3,1153100.0,13.4348,13.5955,13.4014,13.5888,1153100.0
2008-07-11 10:10:00,20.3,20.32,20.05,20.25,1081900.0,13.5888,13.6022,13.4214,13.5553,1081900.0
2008-07-11 10:20:00,20.25,20.25,20.07,20.17,462700.0,13.5553,13.5553,13.4348,13.5018,462700.0
2008-07-11 10:30:00,20.16,20.22,20.1,20.1,588900.0,13.4951,13.5352,13.4549,13.4549,588900.0
2008-07-11 10:40:00,20.11,20.15,20.06,20.15,438100.0,13.4616,13.4884,13.4281,13.4884,438100.0
2008-07-11 10:50:00,20.16,20.25,20.11,20.23,564700.0,13.4951,13.5553,13.4616,13.5419,564700.0
2008-07-11 11:00:00,20.23,20.25,20.08,20.12,376300.0,13.5419,13.5553,13.4415,13.4683,376300.0
2008-07-11 11:10:00,20.13,20.19,20.11,20.15,353100.0,13.475,13.5152,13.4616,13.4884,353100.0
2008-07-11 11:20:00,20.15,20.2,20.12,20.15,663000.0,13.4884,13.5219,13.4683,13.4884,663000.0
2008-07-11 11:30:00,20.15,20.18,20.07,20.14,685800.0,13.4884,13.5085,13.4348,13.4817,685800.0
2008-07-11 11:40:00,20.14,20.22,20.12,20.17,488400.0,13.4817,13.5352,13.4683,13.5018,488400.0
2008-07-11 11:50:00,20.18,20.3,20.17,20.3,459400.0,13.5085,13.5888,13.5018,13.5888,459400.0
2008-07-11 12:00:00,20.29,20.32,20.21,20.25,347200.0,13.5821,13.6022,13.5286,13.5553,347200.0
2008-07-11 12:10:00,20.24,20.25,20.17,20.23,280700.0,13.5486,13.5553,13.5018,13.5419,280700.0
2008-07-11 12:20:00,20.23,20.23,20.15,20.18,369400.0,13.5419,13.5419,13.4884,13.5085,369400.0
2008-07-11 12:30:00,20.18,20.2,20.11,20.15,279900.0,13.5085,13.5219,13.4616,13.4884,279900.0
2008-07-11 12:40:00,20.15,20.21,20.09,20.1,445000.0,13.4884,13.5286,13.4482,13.4549,445000.0
2008-07-11 12:50:00,20.11,20.13,20.03,20.04,582300.0,13.4616,13.475,13.4081,13.4148,582300.0
2008-07-11 13:00:00,20.04,20.09,20.01,20.07,506600.0,13.4148,13.4482,13.3947,13.4348,506600.0
2008-07-11 13:10:00,20.07,20.16,20.02,20.14,295800.0,13.4348,13.4951,13.4014,13.4817,295800.0
2008-07-11 13:20:00,20.13,20.21,20.12,20.17,599400.0,13.475,13.5286,13.4683,13.5018,599400.0
2008-07-11 13:30:00,20.18,20.24,20.13,20.22,304100.0,13.5085,13.5486,13.475,13.5352,304100.0
2008-07-11 13:40:00,20.23,20.26,20.13,20.15,394900.0,13.5419,13.562,13.475,13.4884,394900.0
2008-07-11 13:50:00,20.15,20.24,20.12,20.19,263500.0,13.4884,13.5486,13.4683,13.5152,263500.0
2008-07-11 14:00:00,20.18,20.3,20.14,20.24,486500.0,13.5085,13.5888,13.4817,13.5486,486500.0
2008-07-11 14:10:00,20.25,20.26,20.17,20.22,558600.0,13.5553,13.562,13.5018,13.5352,558600.0
2008-07-11 14:20:00,20.22,20.23,20.13,20.19,463100.0,13.5352,13.5419,13.475,13.5152,463100.0
2008-07-11 14:30:00,20.19,20.22,20.13,20.2,402400.0,13.5152,13.5352,13.475,13.5219,402400.0
2008-07-11 14:40:00,20.2,20.43,20.2,20.43,613000.0,13.5219,13.6758,13.5219,13.6758,613000.0
2008-07-11 14:50:00,20.43,20.5,20.29,20.49,775000.0,13.6758,13.7227,13.5821,13.716,775000.0
2008-07-11 15:00:00,20.5,20.68,20.44,20.54,916400.0,13.7227,13.8432,13.6825,13.7495,916400.0
2008-07-11 15:10:00,20.54,20.55,20.29,20.31,696500.0,13.7495,13.7561,13.5821,13.5955,696500.0
2008-07-11 15:20:00,20.3,20.38,20.24,20.28,881700.0,13.5888,13.6423,13.5486,13.5754,881700.0
2008-07-11 15:30:00,20.29,20.3,20.13,20.27,810900.0,13.5821,13.5888,13.475,13.5687,810900.0
2008-07-11 15:40:00,20.27,20.27,20.15,20.17,902900.0,13.5687,13.5687,13.4884,13.5018,902900.0
2008-07-11 15:50:00,20.17,20.34,20.17,20.29,1150400.0,13.5018,13.6156,13.5018,13.5821,1150400.0
2008-07-14 09:30:00,20.62,20.65,20.41,20.44,669900.0,13.803,13.8231,13.6624,13.6825,669900.0
2008-07-14 09:40:00,20.44,20.53,20.28,20.45,650200.0,13.6825,13.7428,13.5754,13.6892,650200.0
2008-07-14 09:50:00,20.45,20.47,20.36,20.44,613900.0,13.6892,13.7026,13.629,13.6825,613900.0
2008-07-14 10:00:00,20.44,20.51,20.38,20.51,441300.0,13.6825,13.7294,13.6423,13.7294,441300.0
2008-07-14 10:10:00,20.5,20.58,20.47,20.51,450900.0,13.7227,13.7762,13.7026,13.7294,450900.0
2008-07-14 10:20:00,20.51,20.52,20.33,20.43,689400.0,13.7294,13.7361,13.6089,13.6758,689400.0
2008-07-14 10:30:00,20.43,20.48,20.39,20.4,328700.0,13.6758,13.7093,13.649,13.6557,328700.0
2008-07-14 10:40:00,20.41,20.41,20.24,20.29,2543000.0,13.6624,13.6624,13.5486,13.5821,2543000.0
2008-07-14 10:50:00,20.29,20.33,20.25,20.27,587000.0,13.5821,13.6089,13.5553,13.5687,587000.0
2008-07-14 11:00:00,20.26,20.29,20.16,20.2,489400.0,13.562,13.5821,13.4951,13.5219,489400.0
2008-07-14 11:10:00,20.2,20.22,20.14,20.17,607300.0,13.5219,13.5352,13.4817,13.5018,607300.0
2008-07-14 11:20:00,20.17,20.19,20.13,20.14,680800.0,13.5018,13.5152,13.475,13.4817,680800.0
2008-07-14 11:30:00,20.14,20.15,20.1,20.13,554900.0,13.4817,13.4884,13.4549,13.475,554900.0
2008-07-14 11:40:00,20.14,20.14,20.08,20.11,462500.0,13.4817,13.4817,13.4415,13.4616,462500.0
2008-07-14 11:50:00,20.11,20.12,20.03,20.03,978500.0,13.4616,13.4683,13.4081,13.4081,978500.0
2008-07-14 12:00:00,20.03,20.04,19.92,19.97,476000.0,13.4081,13.4148,13.3344,13.3679,476000.0
2008-07-14 12:10:00,19.97,20.0,19.93,19.94,470100.0,13.3679,13.388,13.3411,13.3478,470100.0
2008-07-14 12:20:00,19.94,19.96,19.89,19.92,434100.0,13.3478,13.3612,13.3143,13.3344,434100.0
2008-07-14 12:30:00,19.91,20.0,19.9,20.0,381200.0,13.3277,13.388,13.321,13.388,381200.0
2008-07-14 12:40:00,20.0,20.03,19.98,19.98,331500.0,13.388,13.4081,13.3746,13.3746,331500.0
2008-07-14 12:50:00,19.99,20.08,19.97,19.98,281300.0,13.3813,13.4415,13.3679,13.3746,281300.0
2008-07-14 13:00:00,19.98,19.98,19.91,19.92,245600.0,13.3746,13.3746,13.3277,13.3344,245600.0
2008-07-14 13:10:00,19.92,20.0,19.85,19.91,301000.0,13.3344,13.388,13.2876,13.3277,301000.0
2008-07-14 13:20:00,19.91,19.94,19.89,19.94,379900.0,13.3277,13.3478,13.3143,13.3478,379900.0
2008-07-14 13:30:00,19.93,19.97,19.89,19.93,399700.0,13.3411,13.3679,13.3143,13.3411,399700.0
2008-07-14 13:40:00,19.93,20.05,19.93,20.02,284500.0,13.3411,13.4214,13.3411,13.4014,284500.0
2008-07-14 13:50:00,20.01,20.04,19.94,19.98,236800.0,13.3947,13.4148,13.3478,13.3746,236800.0
2008-07-14 14:00:00,19.98,20.02,19.95,20.0,171400.0,13.3746,13.4014,13.3545,13.388,171400.0
2008-07-14 14:10:00,19.99,20.01,19.94,19.96,207200.0,13.3813,13.3947,13.3478,13.3612,207200.0
2008-07-14 14:20:00,19.96,20.0,19.95,19.96,203600.0,13.3612,13.388,13.3545,13.3612,203600.0
2008-07-14 14:30:00,19.96,19.99,19.95,19.96,315600.0,13.3612,13.3813,13.3545,13.3612,315600.0
2008-07-14 14:40:00,19.96,19.97,19.88,19.92,387300.0,13.3612,13.3679,13.3076,13.3344,387300.0
2008-07-14 14:50:00,19.92,19.92,19.87,19.89,320300.0,13.3344,13.3344,13.301,13.3143,320300.0
2008-07-14 15:00:00,19.89,19.91,19.81,19.81,282100.0,13.3143,13.3277,13.2608,13.2608,282100.0
2008-07-14 15:10:00,19.82,19.88,19.81,19.86,429800.0,13.2675,13.3076,13.2608,13.2943,429800.0
2008-07-14 15:20:00,19.87,19.98,19.85,19.93,613700.0,13.301,13.3746,13.2876,13.3411,613700.0
2008-07-14 15:30:00,19.93,20.02,19.91,19.96,500800.0,13.3411,13.4014,13.3277,13.3612,500800.0
2008-07-14 15:40:00,19.96,19.96,19.86,19.91,647500.0,13.3612,13.3612,13.2943,13.3277,647500.0
2008-07-14 15:50:00,19.91,19.94,19.81,19.82,686300.0,13.3277,13.3478,13.2608,13.2675,686300.0
2008-07-15 09:30:00,19.62,19.62,19.39,19.54,572500.0,13.1336,13.1336,12.9796,13.0801,572500.0
2008-07-15 09:40:00,19.54,19.62,19.48,19.57,866500.0,13.0801,13.1336,13.0399,13.1001,866500.0
2008-07-15 09:50:00,19.58,19.58,19.41,19.51,449600.0,13.1068,13.1068,12.993,13.06,449600.0
2008-07-15 10:00:00,19.51,19.53,19.31,19.4,796800.0,13.06,13.0734,12.9261,12.9863,796800.0
2008-07-15 10:10:00,19.4,19.55,19.37,19.53,436100.0,12.9863,13.0867,12.9663,13.0734,436100.0
2008-07-15 10:20:00,19.52,19.59,19.38,19.39,645500.0,13.0667,13.1135,12.9729,12.9796,645500.0
2008-07-15 10:30:00,19.39,19.47,19.35,19.46,374800.0,12.9796,13.0332,12.9529,13.0265,374800.0
2008-07-15 10:40:00,19.46,19.52,19.43,19.52,346100.0,13.0265,13.0667,13.0064,13.0667,346100.0
2008-07-15 10:50:00,19.51,19.65,19.47,19.55,375500.0,13.06,13.1537,13.0332,13.0867,375500.0
2008-07-15 11:00:00,19.55,19.88,19.54,19.77,595600.0,13.0867,13.3076,13.0801,13.234,595600.0
2008-07-15 11:10:00,19.77,19.83,19.67,19.83,595200.0,13.234,13.2742,13.1671,13.2742,595200.0
2008-07-15 11:20:00,19.84,19.86,19.61,19.63,519600.0,13.2809,13.2943,13.1269,13.1403,519600.0
2008-07-15 11:30:00,19.63,19.68,19.59,19.65,375800.0,13.1403,13.1738,13.1135,13.1537,375800.0
2008-07-15 11:40:00,19.63,19.68,19.61,19.66,377100.0,13.1403,13.1738,13.1269,13.1604,377100.0
2008-07-15 11:50:00,19.67,19.88,19.64,19.82,477100.0,13.1671,13.3076,13.147,13.2675,477100.0
2008-07-15 12:00:00,19.81,19.88,19.74,19.81,405000.0,13.2608,13.3076,13.2139,13.2608,405000.0
2008-07-15 12:10:00,19.81,19.87,19.78,19.85,341900.0,13.2608,13.301,13.2407,13.2876,341900.0
2008-07-15 12:20:00,19.85,19.87,19.76,19.84,426900.0,13.2876,13.301,13.2273,13.2809,426900.0
2008-07-15 12:30:00,19.84,19.99,19.83,19.9,260500.0,13.2809,13.3813,13.2742,13.321,260500.0
2008-07-15 12:40:00,19.91,20.0,19.85,19.85,449300.0,13.3277,13.388,13.2876,13.2876,449300.0
2008-07-15 12:50:00,19.85,19.96,19.85,19.95,382100.0,13.2876,13.3612,13.2876,13.3545,382100.0
2008-07-15 13:00:00,19.96,20.04,19.94,19.98,612800.0,13.3612,13.4148,13.3478,13.3746,612800.0
2008-07-15 13:10:00,19.98,20.02,19.92,19.96,267800.0,13.3746,13.4014,13.3344,13.3612,267800.0
2008-07-15 13:20:00,19.96,19.98,19.87,19.95,351900.0,13.3612,13.3746,13.301,13.3545,351900.0
2008-07-15 13:30:00,19.95,19.99,19.88,19.91,235200.0,13.3545,13.3813,13.3076,13.3277,235200.0
2008-07-15 13:40:00,19.91,19.98,19.89,19.98,287100.0,13.3277,13.3746,13.3143,13.3746,287100.0
2008-07-15 13:50:00,19.98,20.08,19.97,20.02,432000.0,13.3746,13.4415,13.3679,13.4014,432000.0
2008-07-15 14:00:00,20.03,20.07,19.98,20.05,686500.0,13.4081,13.4348,13.3746,13.4214,686500.0
2008-07-15 14:10:00,20.05,20.07,19.98,20.02,782000.0,13.4214,13.4348,13.3746,13.4014,782000.0
2008-07-15 14:20:00,20.02,20.05,19.99,20.01,558900.0,13.4014,13.4214,13.3813,13.3947,558900.0
2008-07-15 14:30:00,20.02,20.13,20.01,20.12,520500.0,13.4014,13.475,13.3947,13.4683,520500.0
2008-07-15 14:40:00,20.13,20.2,20.09,20.18,764800.0,13.475,13.5219,13.4482,13.5085,764800.0
2008-07-15 14:50:00,20.18,20.19,20.09,20.09,547600.0,13.5085,13.5152,13.4482,13.4482,547600.0
2008-07-15 15:00:00,20.1,20.23,20.09,20.19,564400.0,13.4549,13.5419,13.4482,13.5152,564400.0
2008-07-15 15:10:00,20.2,20.22,20.1,20.11,423300.0,13.5219,13.5352,13.4549,13.4616,423300.0
2008-07-15 15:20:00,20.1,20.12,20.0,20.01,481600.0,13.4549,13.4683,13.388,13.3947,481600.0
2008-07-15 15:30:00,20.0,20.04,19.95,19.97,443100.0,13.388,13.4148,13.3545,13.3679,443100.0
2008-07-15 15:40:00,19.98,20.13,19.82,19.85,593600.0,13.3746,13.475,13.2675,13.2876,593600.0
2008-07-15 15:50:00,19.85,19.88,19.82,19.83,636300.0,13.2876,13.3076,13.2675,13.2742,636300.0
2008-07-16 09:30:00,19.95,19.99,19.61,19.66,449100.0,13.3545,13.3813,13.1269,13.1604,449100.0
2008-07-16 09:40:00,19.67,19.67,19.52,19.56,378300.0,13.1671,13.1671,13.0667,13.0934,378300.0
2008-07-16 09:50:00,19.56,19.78,19.53,19.73,330000.0,13.0934,13.2407,13.0734,13.2072,330000.0
2008-07-16 10:00:00,19.72,19.75,19.62,19.68,329500.0,13.2005,13.2206,13.1336,13.1738,329500.0
2008-07-16 10:10:00,19.68,19.68,19.55,19.55,191700.0,13.1738,13.1738,13.0867,13.0867,191700.0
2008-07-16 10:20:00,19.55,19.65,19.53,19.63,191100.0,13.0867,13.1537,13.0734,13.1403,191100.0
2008-07-16 10:30:00,19.64,19.84,19.58,19.84,411700.0,13.147,13.2809,13.1068,13.2809,411700.0
2008-07-16 10:40:00,19.84,19.87,19.72,19.87,472300.0,13.2809,13.301,13.2005,13.301,472300.0
2008-07-16 10:50:00,19.88,19.9,19.8,19.86,334200.0,13.3076,13.321,13.2541,13.2943,334200.0
2008-07-16 11:00:00,19.87,19.94,19.86,19.87,292300.0,13.301,13.3478,13.2943,13.301,292300.0
2008-07-16 11:10:00,19.86,19.93,19.86,19.88,229000.0,13.2943,13.3411,13.2943,13.3076,229000.0
2008-07-16 11:20:00,19.88,19.88,19.76,19.79,276400.0,13.3076,13.3076,13.2273,13.2474,276400.0
2008-07-16 11:30:00,19.79,19.86,19.77,19.82,199100.0,13.2474,13.2943,13.234,13.2675,199100.0
2008-07-16 11:40:00,19.83,19.85,19.8,19.8,215600.0,13.2742,13.2876,13.2541,13.2541,215600.0
2008-07-16 11:50:00,19.8,19.87,19.79,19.85,172200.0,13.2541,13.301,13.2474,13.2876,172200.0
2008-07-16 12:00:00,19.85,19.85,19.78,19.8,209000.0,13.2876,13.2876,13.2407,13.2541,209000.0
2008-07-16 12:10:00,19.8,19.84,19.76,19.8,165600.0,13.2541,13.2809,13.2273,13.2541,165600.0
2008-07-16 12:20:00,19.81,19.84,19.75,19.83,406300.0,13.2608,13.2809,13.2206,13.2742,406300.0
2008-07-16 12:30:00,19.83,19.86,19.79,19.8,102500.0,13.2742,13.2943,13.2474,13.2541,102500.0
2008-07-16 12:40:00,19.8,19.85,19.8,19.83,247600.0,13.2541,13.2876,13.2541,13.2742,247600.0
2008-07-16 12:50:00,19.83,19.88,19.8,19.86,334800.0,13.2742,13.3076,13.2541,13.2943,334800.0
2008-07-16 13:00:00,19.86,19.92,19.83,19.88,253800.0,13.2943,13.3344,13.2742,13.3076,253800.0
2008-07-16 13:10:00,19.88,19.92,19.82,19.89,369200.0,13.3076,13.3344,13.2675,13.3143,369200.0
2008-07-16 13:20:00,19.88,19.95,19.88,19.92,306500.0,13.3076,13.3545,13.3076,13.3344,306500.0
2008-07-16 13:30:00,19.92,19.94,19.85,19.89,344100.0,13.3344,13.3478,13.2876,13.3143,344100.0
2008-07-16 13:40:00,19.89,19.9,19.82,19.83,371000.0,13.3143,13.321,13.2675,13.2742,371000.0
2008-07-16 13:50:00,19.83,19.9,19.83,19.9,405800.0,13.2742,13.321,13.2742,13.321,405800.0
2008-07-16 14:00:00,19.9,19.9,19.83,19.87,635300.0,13.321,13.321,13.2742,13.301,635300.0
2008-07-16 14:10:00,19.87,19.95,19.87,19.92,608800.0,13.301,13.3545,13.301,13.3344,608800.0
2008-07-16 14:20:00,19.92,19.98,19.9,19.94,301300.0,13.3344,13.3746,13.321,13.3478,301300.0
2008-07-16 14:30:00,19.93,19.96,19.93,19.95,228800.0,13.3411,13.3612,13.3411,13.3545,228800.0
2008-07-16 14:40:00,19.95,19.95,19.85,19.86,425500.0,13.3545,13.3545,13.2876,13.2943,425500.0
2008-07-16 14:50:00,19.87,19.97,19.86,19.95,337500.0,13.301,13.3679,13.2943,13.3545,337500.0
2008-07-16 15:00:00,19.94,20.01,19.94,20.0,548000.0,13.3478,13.3947,13.3478,13.388,548000.0
2008-07-16 15:10:00,20.0,20.01,19.94,19.96,539400.0,13.388,13.3947,13.3478,13.3612,539400.0
2008-07-16 15:20:00,19.96,20.07,19.94,20.06,427800.0,13.3612,13.4348,13.3478,13.4281,427800.0
2008-07-16 15:30:00,20.06,20.09,19.99,20.09,461100.0,13.4281,13.4482,13.3813,13.4482,461100.0
2008-07-16 15:40:00,20.09,20.13,20.05,20.06,1123600.0,13.4482,13.475,13.4214,13.4281,1123600.0
2008-07-16 15:50:00,20.06,20.08,20.0,20.02,1012400.0,13.4281,13.4415,13.388,13.4014,1012400.0
2008-07-17 09:30:00,20.22,20.61,20.21,20.43,1447100.0,13.5352,13.7963,13.5286,13.6758,1447100.0
2008-07-17 09:40:00,20.44,20.53,20.42,20.5,620900.0,13.6825,13.7428,13.6691,13.7227,620900.0
2008-07-17 09:50:00,20.5,20.51,20.3,20.33,400500.0,13.7227,13.7294,13.5888,13.6089,400500.0
2008-07-17 10:00:00,20.33,20.4,20.23,20.3,420300.0,13.6089,13.6557,13.5419,13.5888,420300.0
2008-07-17 10:10:00,20.31,20.44,20.28,20.42,444000.0,13.5955,13.6825,13.5754,13.6691,444000.0
2008-07-17 10:20:00,20.43,20.48,20.3,20.3,353300.0,13.6758,13.7093,13.5888,13.5888,353300.0
2008-07-17 10:30:00,20.31,20.39,20.25,20.33,324700.0,13.5955,13.649,13.5553,13.6089,324700.0
2008-07-17 10:40:00,20.33,20.41,20.29,20.41,404200.0,13.6089,13.6624,13.5821,13.6624,404200.0
2008-07-17 10:50:00,20.41,20.51,20.35,20.5,694800.0,13.6624,13.7294,13.6223,13.7227,694800.0
2008-07-17 11:00:00,20.51,20.61,20.44,20.49,1166900.0,13.7294,13.7963,13.6825,13.716,1166900.0
2008-07-17 11:10:00,20.49,20.54,20.42,20.44,694800.0,13.716,13.7495,13.6691,13.6825,694800.0
2008-07-17 11:20:00,20.44,20.61,20.41,20.56,536000.0,13.6825,13.7963,13.6624,13.7628,536000.0
2008-07-17 11:30:00,20.57,20.57,20.49,20.52,380500.0,13.7695,13.7695,13.716,13.7361,380500.0
2008-07-17 11:40:00,20.52,20.58,20.5,20.51,442300.0,13.7361,13.7762,13.7227,13.7294,442300.0
2008-07-17 11:50:00,20.51,20.59,20.5,20.54,450200.0,13.7294,13.7829,13.7227,13.7495,450200.0
2008-07-17 12:00:00,20.55,20.55,20.5,20.51,210300.0,13.7561,13.7561,13.7227,13.7294,210300.0
2008-07-17 12:10:00,20.5,20.54,20.46,20.53,395200.0,13.7227,13.7495,13.6959,13.7428,395200.0
2008-07-17 12:20:00,20.54,20.59,20.5,20.5,351600.0,13.7495,13.7829,13.7227,13.7227,351600.0
2008-07-17 12:30:00,20.5,20.52,20.48,20.5,382800.0,13.7227,13.7361,13.7093,13.7227,382800.0
2008-07-17 12:40:00,20.5,20.51,20.48,20.49,229700.0,13.7227,13.7294,13.7093,13.716,229700.0
2008-07-17 12:50:00,20.5,20.58,20.49,20.55,318900.0,13.7227,13.7762,13.716,13.7561,318900.0
2008-07-17 13:00:00,20.54,20.57,20.49,20.56,218700.0,13.7495,13.7695,13.716,13.7628,218700.0
2008-07-17 13:10:00,20.56,20.75,20.53,20.75,552900.0,13.7628,13.89,13.7428,13.89,552900.0
2008-07-17 13:20:00,20.74,20.75,20.66,20.72,449700.0,13.8833,13.89,13.8298,13.8699,449700.0
2008-07-17 13:30:00,20.73,20.86,20.72,20.85,597500.0,13.8766,13.9637,13.8699,13.957,597500.0
2008-07-17 13:40:00,20.85,20.91,20.81,20.91,454700.0,13.957,13.9971,13.9302,13.9971,454700.0
2008-07-17 13:50:00,20.9,20.93,20.81,20.85,271200.0,13.9904,14.0105,13.9302,13.957,271200.0
2008-07-17 14:00:00,20.85,20.9,20.84,20.87,363600.0,13.957,13.9904,13.9503,13.9704,363600.0
2008-07-17 14:10:00,20.87,20.9,20.79,20.83,385300.0,13.9704,13.9904,13.9168,13.9436,385300.0
2008-07-17 14:20:00,20.83,20.88,20.79,20.83,275800.0,13.9436,13.977,13.9168,13.9436,275800.0
2008-07-17 14:30:00,20.83,20.83,20.71,20.72,245800.0,13.9436,13.9436,13.8632,13.8699,245800.0
2008-07-17 14:40:00,20.73,20.76,20.7,20.74,301100.0,13.8766,13.8967,13.8566,13.8833,301100.0
2008-07-17 14:50:00,20.74,20.79,20.68,20.7,242600.0,13.8833,13.9168,13.8432,13.8566,242600.0
2008-07-17 15:00:00,20.71,20.79,20.68,20.68,381100.0,13.8632,13.9168,13.8432,13.8432,381100.0
2008-07-17 15:10:00,20.68,20.71,20.65,20.71,312600.0,13.8432,13.8632,13.8231,13.8632,312600.0
2008-07-17 15:20:00,20.71,20.74,20.64,20.67,389000.0,13.8632,13.8833,13.8164,13.8365,389000.0
2008-07-17 15:30:00,20.66,20.68,20.57,20.59,415700.0,13.8298,13.8432,13.7695,13.7829,415700.0
2008-07-17 15:40:00,20.59,20.73,20.58,20.72,448400.0,13.7829,13.8766,13.7762,13.8699,448400.0
2008-07-17 15:50:00,20.71,20.71,20.63,20.66,751100.0,13.8632,13.8632,13.8097,13.8298,751100.0
2008-07-18 09:30:00,20.7,20.8,20.54,20.56,2785700.0,13.8566,13.9235,13.7495,13.7628,2785700.0
2008-07-18 09:40:00,20.56,20.59,20.44,20.55,346500.0,13.7628,13.7829,13.6825,13.7561,346500.0
2008-07-18 09:50:00,20.55,20.56,20.34,20.46,874700.0,13.7561,13.7628,13.6156,13.6959,874700.0
2008-07-18 10:00:00,20.45,20.5,20.36,20.48,856800.0,13.6892,13.7227,13.629,13.7093,856800.0
2008-07-18 10:10:00,20.48,20.52,20.45,20.45,634100.0,13.7093,13.7361,13.6892,13.6892,634100.0
2008-07-18 10:20:00,20.45,20.46,20.4,20.42,249100.0,13.6892,13.6959,13.6557,13.6691,249100.0
2008-07-18 10:30:00,20.42,20.46,20.31,20.35,258500.0,13.6691,13.6959,13.5955,13.6223,258500.0
2008-07-18 10:40:00,20.35,20.53,20.3,20.53,313000.0,13.6223,13.7428,13.5888,13.7428,313000.0
2008-07-18 10:50:00,20.53,20.58,20.47,20.48,342200.0,13.7428,13.7762,13.7026,13.7093,342200.0
2008-07-18 11:00:00,20.48,20.52,20.48,20.5,257200.0,13.7093,13.7361,13.7093,13.7227,257200.0
2008-07-18 11:10:00,20.5,20.57,20.49,20.54,198700.0,13.7227,13.7695,13.716,13.7495,198700.0
2008-07-18 11:20:00,20.54,20.59,20.45,20.46,325000.0,13.7495,13.7829,13.6892,13.6959,325000.0
2008-07-18 11:30:00,20.46,20.51,20.42,20.43,620500.0,13.6959,13.7294,13.6691,13.6758,620500.0
2008-07-18 11:40:00,20.43,20.47,20.35,20.35,201400.0,13.6758,13.7026,13.6223,13.6223,201400.0
2008-07-18 11:50:00,20.36,20.38,20.3,20.34,258200.0,13.629,13.6423,13.5888,13.6156,258200.0
2008-07-18 12:00:00,20.34,20.37,20.31,20.32,205100.0,13.6156,13.6357,13.5955,13.6022,205100.0
2008-07-18 12:10:00,20.32,20.33,20.16,20.19,402800.0,13.6022,13.6089,13.4951,13.5152,402800.0
2008-07-18 12:20:00,20.19,20.26,20.17,20.2,196700.0,13.5152,13.562,13.5018,13.5219,196700.0
2008-07-18 12:30:00,20.2,20.21,20.15,20.19,198900.0,13.5219,13.5286,13.4884,13.5152,198900.0
2008-07-18 12:40:00,20.19,20.27,20.18,20.27,132700.0,13.5152,13.5687,13.5085,13.5687,132700.0
2008-07-18 12:50:00,20.27,20.27,20.18,20.2,213400.0,13.5687,13.5687,13.5085,13.5219,213400.0
2008-07-18 13:00:00,20.19,20.24,20.19,20.21,159100.0,13.5152,13.5486,13.5152,13.5286,159100.0
2008-07-18 13:10:00,20.21,20.28,20.19,20.21,305300.0,13.5286,13.5754,13.5152,13.5286,305300.0
2008-07-18 13:20:00,20.21,20.25,20.18,20.25,455500.0,13.5286,13.5553,13.5085,13.5553,455500.0
2008-07-18 13:30:00,20.24,20.24,20.15,20.21,558800.0,13.5486,13.5486,13.4884,13.5286,558800.0
2008-07-18 13:40:00,20.21,20.24,20.19,20.24,503500.0,13.5286,13.5486,13.5152,13.5486,503500.0
2008-07-18 13:50:00,20.24,20.24,20.15,20.21,354600.0,13.5486,13.5486,13.4884,13.5286,354600.0
2008-07-18 14:00:00,20.21,20.24,20.18,20.18,302200.0,13.5286,13.5486,13.5085,13.5085,302200.0
2008-07-18 14:10:00,20.19,20.22,20.18,20.2,192200.0,13.5152,13.5352,13.5085,13.5219,192200.0
2008-07-18 14:20:00,20.2,20.21,20.18,20.19,187200.0,13.5219,13.5286,13.5085,13.5152,187200.0
2008-07-18 14:30:00,20.19,20.2,20.17,20.17,175700.0,13.5152,13.5219,13.5018,13.5018,175700.0
2008-07-18 14:40:00,20.17,20.19,20.16,20.16,285000.0,13.5018,13.5152,13.4951,13.4951,285000.0
2008-07-18 14:50:00,20.17,20.17,20.1,20.15,343300.0,13.5018,13.5018,13.4549,13.4884,343300.0
2008-07-18 15:00:00,20.15,20.17,20.12,20.16,211900.0,13.4884,13.5018,13.4683,13.4951,211900.0
2008-07-18 15:10:00,20.15,20.21,20.14,20.16,259200.0,13.4884,13.5286,13.4817,13.4951,259200.0
2008-07-18 15:20:00,20.17,20.22,20.17,20.19,280200.0,13.5018,13.5352,13.5018,13.5152,280200.0
2008-07-18 15:30:00,20.18,20.21,20.13,20.2,548900.0,13.5085,13.5286,13.475,13.5219,548900.0
2008-07-18 15:40:00,20.2,20.23,20.14,20.15,563400.0,13.5219,13.5419,13.4817,13.4884,563400.0
2008-07-18 15:50:00,20.15,20.2,20.11,20.18,657900.0,13.4884,13.5219,13.4616,13.5085,657900.0
2008-07-21 09:30:00,20.32,20.43,20.2,20.4,531400.0,13.6022,13.6758,13.5219,13.6557,531400.0
2008-07-21 09:40:00,20.4,20.47,20.32,20.46,391900.0,13.6557,13.7026,13.6022,13.6959,391900.0
2008-07-21 09:50:00,20.45,20.47,20.39,20.45,576000.0,13.6892,13.7026,13.649,13.6892,576000.0
2008-07-21 10:00:00,20.45,20.48,20.41,20.45,724100.0,13.6892,13.7093,13.6624,13.6892,724100.0
2008-07-21 10:10:00,20.45,20.55,20.42,20.55,453700.0,13.6892,13.7561,13.6691,13.7561,453700.0
2008-07-21 10:20:00,20.55,20.6,20.49,20.49,793000.0,13.7561,13.7896,13.716,13.716,793000.0
2008-07-21 10:30:00,20.49,20.55,20.48,20.55,689700.0,13.716,13.7561,13.7093,13.7561,689700.0
2008-07-21 10:40:00,20.55,20.59,20.5,20.58,376100.0,13.7561,13.7829,13.7227,13.7762,376100.0
2008-07-21 10:50:00,20.59,20.62,20.54,20.55,309300.0,13.7829,13.803,13.7495,13.7561,309300.0
2008-07-21 11:00:00,20.54,20.68,20.52,20.67,358900.0,13.7495,13.8432,13.7361,13.8365,358900.0
2008-07-21 11:10:00,20.68,20.69,20.63,20.64,199700.0,13.8432,13.8499,13.8097,13.8164,199700.0
2008-07-21 11:20:00,20.63,20.64,20.61,20.61,163300.0,13.8097,13.8164,13.7963,13.7963,163300.0
2008-07-21 11:30:00,20.62,20.67,20.6,20.63,500000.0,13.803,13.8365,13.7896,13.8097,500000.0
2008-07-21 11:40:00,20.63,20.64,20.57,20.6,348100.0,13.8097,13.8164,13.7695,13.7896,348100.0
2008-07-21 11:50:00,20.6,20.61,20.48,20.48,299200.0,13.7896,13.7963,13.7093,13.7093,299200.0
2008-07-21 12:00:00,20.48,20.56,20.47,20.51,206300.0,13.7093,13.7628,13.7026,13.7294,206300.0
2008-07-21 12:10:00,20.51,20.56,20.5,20.56,140600.0,13.7294,13.7628,13.7227,13.7628,140600.0
2008-07-21 12:20:00,20.55,20.58,20.53,20.55,219300.0,13.7561,13.7762,13.7428,13.7561,219300.0
2008-07-21 12:30:00,20.55,20.65,20.54,20.59,275600.0,13.7561,13.8231,13.7495,13.7829,275600.0
2008-07-21 12:40:00,20.6,20.63,20.58,20.62,101500.0,13.7896,13.8097,13.7762,13.803,101500.0
2008-07-21 12:50:00,20.61,20.66,20.54,20.58,221700.0,13.7963,13.8298,13.7495,13.7762,221700.0
2008-07-21 13:00:00,20.57,20.63,20.56,20.6,195600.0,13.7695,13.8097,13.7628,13.7896,195600.0
2008-07-21 13:10:00,20.6,20.68,20.58,20.64,305800.0,13.7896,13.8432,13.7762,13.8164,305800.0
2008-07-21 13:20:00,20.64,20.67,20.61,20.65,173000.0,13.8164,13.8365,13.7963,13.8231,173000.0
2008-07-21 13:30:00,20.66,20.66,20.62,20.66,165700.0,13.8298,13.8298,13.803,13.8298,165700.0
2008-07-21 13:40:00,20.66,20.66,20.6,20.61,139200.0,13.8298,13.8298,13.7896,13.7963,139200.0
2008-07-21 13:50:00,20.62,20.65,20.6,20.61,134100.0,13.803,13.8231,13.7896,13.7963,134100.0
2008-07-21 14:00:00,20.61,20.61,20.53,20.57,258300.0,13.7963,13.7963,13.7428,13.7695,258300.0
2008-07-21 14:10:00,20.56,20.57,20.52,20.55,140800.0,13.7628,13.7695,13.7361,13.7561,140800.0
2008-07-21 14:20:00,20.54,20.58,20.52,20.55,400000.0,13.7495,13.7762,13.7361,13.7561,400000.0
2008-07-21 14:30:00,20.54,20.58,20.52,20.55,180100.0,13.7495,13.7762,13.7361,13.7561,180100.0
2008-07-21 14:40:00,20.55,20.58,20.53,20.58,127700.0,13.7561,13.7762,13.7428,13.7762,127700.0
2008-07-21 14:50:00,20.58,20.59,20.55,20.58,141200.0,13.7762,13.7829,13.7561,13.7762,141200.0
2008-07-21 15:00:00,20.58,20.59,20.5,20.53,222500.0,13.7762,13.7829,13.7227,13.7428,222500.0
2008-07-21 15:10:00,20.53,20.54,20.5,20.51,163200.0,13.7428,13.7495,13.7227,13.7294,163200.0
2008-07-21 15:20:00,20.52,20.55,20.5,20.52,340100.0,13.7361,13.7561,13.7227,13.7361,340100.0
2008-07-21 15:30:00,20.52,20.52,20.49,20.51,225100.0,13.7361,13.7361,13.716,13.7294,225100.0
2008-07-21 15:40:00,20.51,20.54,20.44,20.47,426400.0,13.7294,13.7495,13.6825,13.7026,426400.0
2008-07-21 15:50:00,20.47,20.53,20.46,20.52,452300.0,13.7026,13.7428,13.6959,13.7361,452300.0
2008-07-22 09:30:00,20.33,20.42,20.0,20.14,705200.0,13.6089,13.6691,13.388,13.4817,705200.0
2008-07-22 09:40:00,20.14,20.22,20.01,20.02,333100.0,13.4817,13.5352,13.3947,13.4014,333100.0
2008-07-22 09:50:00,20.03,20.12,20.02,20.05,317600.0,13.4081,13.4683,13.4014,13.4214,317600.0
2008-07-22 10:00:00,20.05,20.18,20.01,20.06,386200.0,13.4214,13.5085,13.3947,13.4281,386200.0
2008-07-22 10:10:00,20.07,20.26,20.06,20.19,401500.0,13.4348,13.562,13.4281,13.5152,401500.0
2008-07-22 10:20:00,20.2,20.31,20.06,20.07,379100.0,13.5219,13.5955,13.4281,13.4348,379100.0
2008-07-22 10:30:00,20.06,20.09,20.02,20.02,232600.0,13.4281,13.4482,13.4014,13.4014,232600.0
2008-07-22 10:40:00,20.02,20.06,20.02,20.06,250600.0,13.4014,13.4281,13.4014,13.4281,250600.0
2008-07-22 10:50:00,20.05,20.09,20.02,20.06,315000.0,13.4214,13.4482,13.4014,13.4281,315000.0
2008-07-22 11:00:00,20.05,20.15,20.03,20.03,291700.0,13.4214,13.4884,13.4081,13.4081,291700.0
2008-07-22 11:10:00,20.04,20.07,20.01,20.05,246700.0,13.4148,13.4348,13.3947,13.4214,246700.0
2008-07-22 11:20:00,20.05,20.07,20.04,20.06,195500.0,13.4214,13.4348,13.4148,13.4281,195500.0
2008-07-22 11:30:00,20.06,20.07,20.01,20.01,171900.0,13.4281,13.4348,13.3947,13.3947,171900.0
2008-07-22 11:40:00,20.01,20.02,19.99,19.99,178600.0,13.3947,13.4014,13.3813,13.3813,178600.0
2008-07-22 11:50:00,19.99,20.0,19.94,19.96,404800.0,13.3813,13.388,13.3478,13.3612,404800.0
2008-07-22 12:00:00,19.95,20.02,19.95,20.02,251500.0,13.3545,13.4014,13.3545,13.4014,251500.0
2008-07-22 12:10:00,20.02,20.05,19.95,19.98,267900.0,13.4014,13.4214,13.3545,13.3746,267900.0
2008-07-22 12:20:00,19.98,20.07,19.96,19.97,200800.0,13.3746,13.4348,13.3612,13.3679,200800.0
2008-07-22 12:30:00,19.96,19.99,19.96,19.99,204800.0,13.3612,13.3813,13.3612,13.3813,204800.0
2008-07-22 12:40:00,19.98,20.02,19.97,20.0,164300.0,13.3746,13.4014,13.3679,13.388,164300.0
2008-07-22 12:50:00,20.01,20.03,19.98,19.98,137200.0,13.3947,13.4081,13.3746,13.3746,137200.0
2008-07-22 13:00:00,19.98,19.99,19.92,19.97,249400.0,13.3746,13.3813,13.3344,13.3679,249400.0
2008-07-22 13:10:00,19.97,19.98,19.95,19.96,187800.0,13.3679,13.3746,13.3545,13.3612,187800.0
2008-07-22 13:20:00,19.96,19.99,19.94,19.96,198700.0,13.3612,13.3813,13.3478,13.3612,198700.0
2008-07-22 13:30:00,19.96,19.97,19.93,19.93,294300.0,13.3612,13.3679,13.3411,13.3411,294300.0
2008-07-22 13:40:00,19.93,19.99,19.93,19.98,242000.0,13.3411,13.3813,13.3411,13.3746,242000.0
2008-07-22 13:50:00,19.98,20.01,19.98,20.01,331300.0,13.3746,13.3947,13.3746,13.3947,331300.0
2008-07-22 14:00:00,20.01,20.02,19.98,20.0,442000.0,13.3947,13.4014,13.3746,13.388,442000.0
2008-07-22 14:10:00,20.01,20.01,19.91,19.91,367300.0,13.3947,13.3947,13.3277,13.3277,367300.0
2008-07-22 14:20:00,19.92,20.04,19.91,20.03,300700.0,13.3344,13.4148,13.3277,13.4081,300700.0
2008-07-22 14:30:00,20.04,20.04,19.98,20.0,286900.0,13.4148,13.4148,13.3746,13.388,286900.0
2008-07-22 14:40:00,19.99,20.08,19.99,20.05,254500.0,13.3813,13.4415,13.3813,13.4214,254500.0
2008-07-22 14:50:00,20.05,20.07,20.03,20.05,219500.0,13.4214,13.4348,13.4081,13.4214,219500.0
2008-07-22 15:00:00,20.05,20.07,20.02,20.04,337300.0,13.4214,13.4348,13.4014,13.4148,337300.0
2008-07-22 15:10:00,20.04,20.05,20.0,20.0,422000.0,13.4148,13.4214,13.388,13.388,422000.0
2008-07-22 15:20:00,20.0,20.04,20.0,20.02,421800.0,13.388,13.4148,13.388,13.4014,421800.0
2008-07-22 15:30:00,20.03,20.05,20.0,20.02,990800.0,13.4081,13.4214,13.388,13.4014,990800.0
2008-07-22 15:40:00,20.02,20.06,20.01,20.06,1178000.0,13.4014,13.4281,13.3947,13.4281,1178000.0
2008-07-22 15:50:00,20.06,20.11,20.02,20.1,1413100.0,13.4281,13.4616,13.4014,13.4549,1413100.0
2008-07-23 09:30:00,20.2,20.26,19.95,20.02,327600.0,13.5219,13.562,13.3545,13.4014,327600.0
2008-07-23 09:40:00,20.02,20.18,20.0,20.16,312700.0,13.4014,13.5085,13.388,13.4951,312700.0
2008-07-23 09:50:00,20.16,20.2,20.08,20.09,408900.0,13.4951,13.5219,13.4415,13.4482,408900.0
2008-07-23 10:00:00,20.1,20.15,20.07,20.12,417100.0,13.4549,13.4884,13.4348,13.4683,417100.0
2008-07-23 10:10:00,20.11,20.14,20.11,20.12,442300.0,13.4616,13.4817,13.4616,13.4683,442300.0
2008-07-23 10:20:00,20.11,20.16,20.11,20.15,450900.0,13.4616,13.4951,13.4616,13.4884,450900.0
2008-07-23 10:30:00,20.15,20.32,20.13,20.27,754000.0,13.4884,13.6022,13.475,13.5687,754000.0
2008-07-23 10:40:00,20.27,20.28,20.18,20.25,380500.0,13.5687,13.5754,13.5085,13.5553,380500.0
2008-07-23 10:50:00,20.25,20.26,20.13,20.14,377700.0,13.5553,13.562,13.475,13.4817,377700.0
2008-07-23 11:00:00,20.14,20.2,20.1,20.12,296500.0,13.4817,13.5219,13.4549,13.4683,296500.0
2008-07-23 11:10:00,20.13,20.16,20.08,20.15,370600.0,13.475,13.4951,13.4415,13.4884,370600.0
2008-07-23 11:20:00,20.15,20.2,20.11,20.19,195400.0,13.4884,13.5219,13.4616,13.5152,195400.0
2008-07-23 11:30:00,20.18,20.21,20.18,20.19,130600.0,13.5085,13.5286,13.5085,13.5152,130600.0
2008-07-23 11:40:00,20.19,20.2,20.15,20.15,262600.0,13.5152,13.5219,13.4884,13.4884,262600.0
2008-07-23 11:50:00,20.16,20.16,20.05,20.07,226900.0,13.4951,13.4951,13.4214,13.4348,226900.0
2008-07-23 12:00:00,20.08,20.11,20.07,20.07,186200.0,13.4415,13.4616,13.4348,13.4348,186200.0
2008-07-23 12:10:00,20.08,20.08,20.01,20.04,256600.0,13.4415,13.4415,13.3947,13.4148,256600.0
2008-07-23 12:20:00,20.04,20.08,20.0,20.04,161200.0,13.4148,13.4415,13.388,13.4148,161200.0
2008-07-23 12:30:00,20.04,20.08,20.02,20.08,136600.0,13.4148,13.4415,13.4014,13.4415,136600.0
2008-07-23 12:40:00,20.09,20.13,20.07,20.12,156200.0,13.4482,13.475,13.4348,13.4683,156200.0
2008-07-23 12:50:00,20.12,20.13,20.11,20.12,138000.0,13.4683,13.475,13.4616,13.4683,138000.0
2008-07-23 13:00:00,20.12,20.13,20.05,20.05,187000.0,13.4683,13.475,13.4214,13.4214,187000.0
2008-07-23 13:10:00,20.05,20.11,20.05,20.11,180600.0,13.4214,13.4616,13.4214,13.4616,180600.0
2008-07-23 13:20:00,20.1,20.12,20.07,20.07,129100.0,13.4549,13.4683,13.4348,13.4348,129100.0
2008-07-23 13:30:00,20.07,20.09,20.05,20.08,218700.0,13.4348,13.4482,13.4214,13.4415,218700.0
2008-07-23 13:40:00,20.08,20.19,20.07,20.14,277700.0,13.4415,13.5152,13.4348,13.4817,277700.0
2008-07-23 13:50:00,20.14,20.16,20.02,20.06,239900.0,13.4817,13.4951,13.4014,13.4281,239900.0
2008-07-23 14:00:00,20.05,20.18,20.04,20.14,285500.0,13.4214,13.5085,13.4148,13.4817,285500.0
2008-07-23 14:10:00,20.15,20.18,20.09,20.14,359600.0,13.4884,13.5085,13.4482,13.4817,359600.0
2008-07-23 14:20:00,20.15,20.18,20.13,20.18,320000.0,13.4884,13.5085,13.475,13.5085,320000.0
2008-07-23 14:30:00,20.18,20.21,20.15,20.17,468800.0,13.5085,13.5286,13.4884,13.5018,468800.0
2008-07-23 14:40:00,20.17,20.23,20.15,20.17,300200.0,13.5018,13.5419,13.4884,13.5018,300200.0
2008-07-23 14:50:00,20.18,20.2,20.14,20.15,207500.0,13.5085,13.5219,13.4817,13.4884,207500.0
2008-07-23 15:00:00,20.15,20.18,20.12,20.12,186200.0,13.4884,13.5085,13.4683,13.4683,186200.0
2008-07-23 15:10:00,20.13,20.18,20.12,20.17,262500.0,13.475,13.5085,13.4683,13.5018,262500.0
2008-07-23 15:20:00,20.18,20.19,20.12,20.13,260900.0,13.5085,13.5152,13.4683,13.475,260900.0
2008-07-23 15:30:00,20.13,20.15,20.1,20.11,375600.0,13.475,13.4884,13.4549,13.4616,375600.0
2008-07-23 15:40:00,20.11,20.14,20.09,20.1,321300.0,13.4616,13.4817,13.4482,13.4549,321300.0
2008-07-23 15:50:00,20.1,20.16,20.1,20.14,561800.0,13.4549,13.4951,13.4549,13.4817,561800.0
2008-07-24 09:30:00,20.17,20.43,20.17,20.38,513100.0,13.5018,13.6758,13.5018,13.6423,513100.0
2008-07-24 09:40:00,20.38,20.6,20.35,20.48,547700.0,13.6423,13.7896,13.6223,13.7093,547700.0
2008-07-24 09:50:00,20.47,20.48,20.36,20.39,426000.0,13.7026,13.7093,13.629,13.649,426000.0
2008-07-24 10:00:00,20.4,20.4,20.19,20.2,377000.0,13.6557,13.6557,13.5152,13.5219,377000.0
2008-07-24 10:10:00,20.19,20.26,20.18,20.19,308500.0,13.5152,13.562,13.5085,13.5152,308500.0
2008-07-24 10:20:00,20.19,20.2,20.06,20.12,292300.0,13.5152,13.5219,13.4281,13.4683,292300.0
2008-07-24 10:30:00,20.12,20.23,20.11,20.23,260600.0,13.4683,13.5419,13.4616,13.5419,260600.0
2008-07-24 10:40:00,20.23,20.3,20.22,20.24,315000.0,13.5419,13.5888,13.5352,13.5486,315000.0
2008-07-24 10:50:00,20.25,20.34,20.24,20.28,359800.0,13.5553,13.6156,13.5486,13.5754,359800.0
2008-07-24 11:00:00,20.28,20.28,20.15,20.18,319900.0,13.5754,13.5754,13.4884,13.5085,319900.0
2008-07-24 11:10:00,20.17,20.18,20.08,20.08,318700.0,13.5018,13.5085,13.4415,13.4415,318700.0
2008-07-24 11:20:00,20.08,20.12,20.06,20.08,162500.0,13.4415,13.4683,13.4281,13.4415,162500.0
2008-07-24 11:30:00,20.08,20.08,20.03,20.05,205900.0,13.4415,13.4415,13.4081,13.4214,205900.0
2008-07-24 11:40:00,20.05,20.09,20.02,20.03,202300.0,13.4214,13.4482,13.4014,13.4081,202300.0
2008-07-24 11:50:00,20.04,20.06,20.02,20.03,152200.0,13.4148,13.4281,13.4014,13.4081,152200.0
2008-07-24 12:00:00,20.03,20.04,20.0,20.03,155500.0,13.4081,13.4148,13.388,13.4081,155500.0
2008-07-24 12:10:00,20.03,20.05,20.02,20.02,92000.0,13.4081,13.4214,13.4014,13.4014,92000.0
2008-07-24 12:20:00,20.03,20.03,20.01,20.02,114600.0,13.4081,13.4081,13.3947,13.4014,114600.0
2008-07-24 12:30:00,20.02,20.04,20.01,20.02,180000.0,13.4014,13.4148,13.3947,13.4014,180000.0
2008-07-24 12:40:00,20.02,20.11,20.01,20.1,213000.0,13.4014,13.4616,13.3947,13.4549,213000.0
2008-07-24 12:50:00,20.11,20.12,20.07,20.09,111800.0,13.4616,13.4683,13.4348,13.4482,111800.0
2008-07-24 13:00:00,20.09,20.09,20.01,20.02,157000.0,13.4482,13.4482,13.3947,13.4014,157000.0
2008-07-24 13:10:00,20.03,20.11,20.02,20.05,154000.0,13.4081,13.4616,13.4014,13.4214,154000.0
2008-07-24 13:20:00,20.05,20.07,20.01,20.02,139000.0,13.4214,13.4348,13.3947,13.4014,139000.0
2008-07-24 13:30:00,20.02,20.1,20.02,20.06,237600.0,13.4014,13.4549,13.4014,13.4281,237600.0
2008-07-24 13:40:00,20.06,20.06,20.0,20.02,303100.0,13.4281,13.4281,13.388,13.4014,303100.0
2008-07-24 13:50:00,20.03,20.06,20.01,20.03,201200.0,13.4081,13.4281,13.3947,13.4081,201200.0
2008-07-24 14:00:00,20.03,20.05,20.0,20.02,146900.0,13.4081,13.4214,13.388,13.4014,146900.0
2008-07-24 14:10:00,20.02,20.02,19.97,19.98,318500.0,13.4014,13.4014,13.3679,13.3746,318500.0
2008-07-24 14:20:00,19.98,19.99,19.92,19.96,307600.0,13.3746,13.3813,13.3344,13.3612,307600.0
2008-07-24 14:30:00,19.97,19.97,19.91,19.97,177700.0,13.3679,13.3679,13.3277,13.3679,177700.0
2008-07-24 14:40:00,19.97,20.28,19.94,19.99,203500.0,13.3679,13.5754,13.3478,13.3813,203500.0
2008-07-24 14:50:00,19.99,20.03,19.92,20.03,234300.0,13.3813,13.4081,13.3344,13.4081,234300.0
2008-07-24 15:00:00,20.03,20.08,20.01,20.04,191600.0,13.4081,13.4415,13.3947,13.4148,191600.0
2008-07-24 15:10:00,20.04,20.05,19.97,19.99,290700.0,13.4148,13.4214,13.3679,13.3813,290700.0
2008-07-24 15:20:00,19.98,20.01,19.93,19.93,325400.0,13.3746,13.3947,13.3411,13.3411,325400.0
2008-07-24 15:30:00,19.93,19.95,19.89,19.92,491000.0,13.3411,13.3545,13.3143,13.3344,491000.0
2008-07-24 15:40:00,19.92,19.92,19.83,19.86,490200.0,13.3344,13.3344,13.2742,13.2943,490200.0
2008-07-24 15:50:00,19.85,19.96,19.85,19.9,807400.0,13.2876,13.3612,13.2876,13.321,807400.0
2008-07-25 09:30:00,20.01,20.05,19.85,20.03,218900.0,13.3947,13.4214,13.2876,13.4081,218900.0
2008-07-25 09:40:00,20.03,20.04,19.86,19.92,270200.0,13.4081,13.4148,13.2943,13.3344,270200.0
2008-07-25 09:50:00,19.92,20.12,19.92,20.09,403100.0,13.3344,13.4683,13.3344,13.4482,403100.0
2008-07-25 10:00:00,20.09,20.17,20.08,20.1,258500.0,13.4482,13.5018,13.4415,13.4549,258500.0
2008-07-25 10:10:00,20.11,20.2,20.09,20.2,498400.0,13.4616,13.5219,13.4482,13.5219,498400.0
2008-07-25 10:20:00,20.2,20.26,20.16,20.18,421800.0,13.5219,13.562,13.4951,13.5085,421800.0
2008-07-25 10:30:00,20.18,20.25,20.17,20.18,334000.0,13.5085,13.5553,13.5018,13.5085,334000.0
2008-07-25 10:40:00,20.18,20.24,20.12,20.22,248400.0,13.5085,13.5486,13.4683,13.5352,248400.0
2008-07-25 10:50:00,20.23,20.3,20.2,20.29,240700.0,13.5419,13.5888,13.5219,13.5821,240700.0
2008-07-25 11:00:00,20.28,20.31,20.26,20.27,185900.0,13.5754,13.5955,13.562,13.5687,185900.0
2008-07-25 11:10:00,20.26,20.27,20.19,20.21,367700.0,13.562,13.5687,13.5152,13.5286,367700.0
2008-07-25 11:20:00,20.2,20.24,20.2,20.2,116500.0,13.5219,13.5486,13.5219,13.5219,116500.0
2008-07-25 11:30:00,20.2,20.28,20.2,20.28,348000.0,13.5219,13.5754,13.5219,13.5754,348000.0
2008-07-25 11:40:00,20.27,20.3,20.26,20.26,90900.0,13.5687,13.5888,13.562,13.562,90900.0
2008-07-25 11:50:00,20.25,20.28,20.23,20.27,128100.0,13.5553,13.5754,13.5419,13.5687,128100.0
2008-07-25 12:00:00,20.26,20.33,20.26,20.32,252400.0,13.562,13.6089,13.562,13.6022,252400.0
2008-07-25 12:10:00,20.32,20.33,20.27,20.28,282000.0,13.6022,13.6089,13.5687,13.5754,282000.0
2008-07-25 12:20:00,20.28,20.32,20.26,20.3,207400.0,13.5754,13.6022,13.562,13.5888,207400.0
2008-07-25 12:30:00,20.29,20.31,20.27,20.27,107800.0,13.5821,13.5955,13.5687,13.5687,107800.0
2008-07-25 12:40:00,20.27,20.3,20.26,20.3,140500.0,13.5687,13.5888,13.562,13.5888,140500.0
2008-07-25 12:50:00,20.3,20.32,20.28,20.32,174400.0,13.5888,13.6022,13.5754,13.6022,174400.0
2008-07-25 13:00:00,20.32,20.37,20.31,20.35,295300.0,13.6022,13.6357,13.5955,13.6223,295300.0
2008-07-25 13:10:00,20.35,20.38,20.29,20.36,358700.0,13.6223,13.6423,13.5821,13.629,358700.0
2008-07-25 13:20:00,20.35,20.38,20.33,20.34,261100.0,13.6223,13.6423,13.6089,13.6156,261100.0
2008-07-25 13:30:00,20.34,20.36,20.32,20.35,138100.0,13.6156,13.629,13.6022,13.6223,138100.0
2008-07-25 13:40:00,20.36,20.36,20.29,20.33,214700.0,13.629,13.629,13.5821,13.6089,214700.0
2008-07-25 13:50:00,20.33,20.39,20.32,20.37,265800.0,13.6089,13.649,13.6022,13.6357,265800.0
2008-07-25 14:00:00,20.36,20.56,20.36,20.54,802000.0,13.629,13.7628,13.629,13.7495,802000.0
2008-07-25 14:10:00,20.54,20.59,20.51,20.55,581700.0,13.7495,13.7829,13.7294,13.7561,581700.0
2008-07-25 14:20:00,20.56,20.56,20.45,20.45,172700.0,13.7628,13.7628,13.6892,13.6892,172700.0
2008-07-25 14:30:00,20.45,20.47,20.43,20.44,132500.0,13.6892,13.7026,13.6758,13.6825,132500.0
2008-07-25 14:40:00,20.44,20.48,20.43,20.47,231800.0,13.6825,13.7093,13.6758,13.7026,231800.0
2008-07-25 14:50:00,20.48,20.54,20.46,20.53,337500.0,13.7093,13.7495,13.6959,13.7428,337500.0
2008-07-25 15:00:00,20.54,20.56,20.5,20.56,455100.0,13.7495,13.7628,13.7227,13.7628,455100.0
2008-07-25 15:10:00,20.55,20.56,20.47,20.49,227300.0,13.7561,13.7628,13.7026,13.716,227300.0
2008-07-25 15:20:00,20.49,20.51,20.45,20.48,365100.0,13.716,13.7294,13.6892,13.7093,365100.0
2008-07-25 15:30:00,20.47,20.5,20.44,20.44,366000.0,13.7026,13.7227,13.6825,13.6825,366000.0
2008-07-25 15:40:00,20.44,20.46,20.39,20.45,672100.0,13.6825,13.6959,13.649,13.6892,672100.0
2008-07-25 15:50:00,20.45,20.5,20.44,20.48,800400.0,13.6892,13.7227,13.6825,13.7093,800400.0
2008-07-28 09:30:00,20.72,20.88,20.7,20.88,586600.0,13.8699,13.977,13.8566,13.977,586600.0
2008-07-28 09:40:00,20.87,20.96,20.87,20.93,692500.0,13.9704,14.0306,13.9704,14.0105,692500.0
2008-07-28 09:50:00,20.94,21.03,20.87,20.94,578200.0,14.0172,14.0775,13.9704,14.0172,578200.0
2008-07-28 10:00:00,20.94,20.98,20.9,20.98,334000.0,14.0172,14.044,13.9904,14.044,334000.0
2008-07-28 10:10:00,20.98,20.99,20.9,20.92,354900.0,14.044,14.0507,13.9904,14.0038,354900.0
2008-07-28 10:20:00,20.93,21.02,20.92,21.01,457100.0,14.0105,14.0708,14.0038,14.0641,457100.0
2008-07-28 10:30:00,21.02,21.08,20.99,21.01,433000.0,14.0708,14.1109,14.0507,14.0641,433000.0
2008-07-28 10:40:00,21.02,21.04,20.98,21.0,403000.0,14.0708,14.0842,14.044,14.0574,403000.0
2008-07-28 10:50:00,21.0,21.01,20.98,21.0,319800.0,14.0574,14.0641,14.044,14.0574,319800.0
2008-07-28 11:00:00,20.99,21.01,20.93,20.93,417100.0,14.0507,14.0641,14.0105,14.0105,417100.0
2008-07-28 11:10:00,20.93,21.08,20.84,20.86,394800.0,14.0105,14.1109,13.9503,13.9637,394800.0
2008-07-28 11:20:00,20.85,20.96,20.85,20.94,375300.0,13.957,14.0306,13.957,14.0172,375300.0
2008-07-28 11:30:00,20.95,20.98,20.93,20.98,515700.0,14.0239,14.044,14.0105,14.044,515700.0
2008-07-28 11:40:00,20.97,21.03,20.97,21.01,727100.0,14.0373,14.0775,14.0373,14.0641,727100.0
2008-07-28 11:50:00,21.01,21.05,20.99,21.04,253600.0,14.0641,14.0908,14.0507,14.0842,253600.0
2008-07-28 12:00:00,21.04,21.05,20.98,21.0,343500.0,14.0842,14.0908,14.044,14.0574,343500.0
2008-07-28 12:10:00,21.0,21.0,20.96,20.97,179900.0,14.0574,14.0574,14.0306,14.0373,179900.0
2008-07-28 12:20:00,20.96,20.99,20.95,20.96,197800.0,14.0306,14.0507,14.0239,14.0306,197800.0
2008-07-28 12:30:00,20.95,20.96,20.86,20.88,267200.0,14.0239,14.0306,13.9637,13.977,267200.0
2008-07-28 12:40:00,20.88,20.91,20.82,20.85,493200.0,13.977,13.9971,13.9369,13.957,493200.0
2008-07-28 12:50:00,20.85,20.89,20.79,20.85,434000.0,13.957,13.9837,13.9168,13.957,434000.0
2008-07-28 13:00:00,20.85,20.9,20.81,20.81,360900.0,13.957,13.9904,13.9302,13.9302,360900.0
2008-07-28 13:10:00,20.82,20.83,20.78,20.78,145900.0,13.9369,13.9436,13.9101,13.9101,145900.0
2008-07-28 13:20:00,20.78,20.84,20.77,20.82,427400.0,13.9101,13.9503,13.9034,13.9369,427400.0
2008-07-28 13:30:00,20.83,20.84,20.8,20.8,336800.0,13.9436,13.9503,13.9235,13.9235,336800.0
2008-07-28 13:40:00,20.81,20.84,20.8,20.83,352900.0,13.9302,13.9503,13.9235,13.9436,352900.0
2008-07-28 13:50:00,20.83,20.93,20.83,20.9,348000.0,13.9436,14.0105,13.9436,13.9904,348000.0
2008-07-28 14:00:00,20.9,20.91,20.87,20.89,324200.0,13.9904,13.9971,13.9704,13.9837,324200.0
2008-07-28 14:10:00,20.88,20.9,20.84,20.86,284700.0,13.977,13.9904,13.9503,13.9637,284700.0
2008-07-28 14:20:00,20.85,20.88,20.8,20.8,350800.0,13.957,13.977,13.9235,13.9235,350800.0
2008-07-28 14:30:00,20.81,20.92,20.8,20.88,436300.0,13.9302,14.0038,13.9235,13.977,436300.0
2008-07-28 14:40:00,20.87,20.9,20.8,20.87,334800.0,13.9704,13.9904,13.9235,13.9704,334800.0
2008-07-28 14:50:00,20.86,20.87,20.84,20.84,580400.0,13.9637,13.9704,13.9503,13.9503,580400.0
2008-07-28 15:00:00,20.84,20.86,20.77,20.83,386400.0,13.9503,13.9637,13.9034,13.9436,386400.0
2008-07-28 15:10:00,20.83,20.86,20.82,20.85,366200.0,13.9436,13.9637,13.9369,13.957,366200.0
2008-07-28 15:20:00,20.86,20.89,20.84,20.85,454700.0,13.9637,13.9837,13.9503,13.957,454700.0
2008-07-28 15:30:00,20.86,20.87,20.82,20.85,467600.0,13.9637,13.9704,13.9369,13.957,467600.0
2008-07-28 15:40:00,20.85,20.88,20.84,20.85,536600.0,13.957,13.977,13.9503,13.957,536600.0
2008-07-28 15:50:00,20.85,20.86,20.76,20.81,1255100.0,13.957,13.9637,13.8967,13.9302,1255100.0
2008-07-29 09:30:00,21.18,21.38,21.04,21.15,1003800.0,14.1779,14.3117,14.0842,14.1578,1003800.0
2008-07-29 09:40:00,21.15,21.27,21.14,21.21,538500.0,14.1578,14.2381,14.1511,14.1979,538500.0
2008-07-29 09:50:00,21.22,21.32,21.2,21.32,569400.0,14.2046,14.2716,14.1913,14.2716,569400.0
2008-07-29 10:00:00,21.32,21.4,21.24,21.38,724500.0,14.2716,14.3251,14.218,14.3117,724500.0
2008-07-29 10:10:00,21.38,21.53,21.37,21.48,860800.0,14.3117,14.4122,14.3051,14.3787,860800.0
2008-07-29 10:20:00,21.48,21.53,21.43,21.44,556100.0,14.3787,14.4122,14.3452,14.3519,556100.0
2008-07-29 10:30:00,21.43,21.53,21.42,21.52,528500.0,14.3452,14.4122,14.3385,14.4055,528500.0
2008-07-29 10:40:00,21.52,21.55,21.42,21.45,559800.0,14.4055,14.4255,14.3385,14.3586,559800.0
2008-07-29 10:50:00,21.46,21.53,21.46,21.5,344300.0,14.3653,14.4122,14.3653,14.3921,344300.0
2008-07-29 11:00:00,21.5,21.51,21.42,21.45,421100.0,14.3921,14.3988,14.3385,14.3586,421100.0
2008-07-29 11:10:00,21.45,21.52,21.43,21.46,520200.0,14.3586,14.4055,14.3452,14.3653,520200.0
2008-07-29 11:20:00,21.46,21.46,21.35,21.4,351000.0,14.3653,14.3653,14.2917,14.3251,351000.0
2008-07-29 11:30:00,21.4,21.41,21.34,21.39,370000.0,14.3251,14.3318,14.285,14.3184,370000.0
2008-07-29 11:40:00,21.39,21.45,21.36,21.4,293000.0,14.3184,14.3586,14.2984,14.3251,293000.0
2008-07-29 11:50:00,21.4,21.4,21.33,21.33,310100.0,14.3251,14.3251,14.2783,14.2783,310100.0
2008-07-29 12:00:00,21.33,21.38,21.19,21.26,752200.0,14.2783,14.3117,14.1846,14.2314,752200.0
2008-07-29 12:10:00,21.26,21.33,21.24,21.31,406100.0,14.2314,14.2783,14.218,14.2649,406100.0
2008-07-29 12:20:00,21.31,21.35,21.27,21.29,464500.0,14.2649,14.2917,14.2381,14.2515,464500.0
2008-07-29 12:30:00,21.29,21.3,21.23,21.23,154700.0,14.2515,14.2582,14.2113,14.2113,154700.0
2008-07-29 12:40:00,21.23,21.27,21.16,21.27,302100.0,14.2113,14.2381,14.1645,14.2381,302100.0
2008-07-29 12:50:00,21.27,21.33,21.25,21.28,364100.0,14.2381,14.2783,14.2247,14.2448,364100.0
2008-07-29 13:00:00,21.28,21.35,21.24,21.25,841900.0,14.2448,14.2917,14.218,14.2247,841900.0
2008-07-29 13:10:00,21.25,21.35,21.25,21.34,496200.0,14.2247,14.2917,14.2247,14.285,496200.0
2008-07-29 13:20:00,21.34,21.42,21.3,21.4,422100.0,14.285,14.3385,14.2582,14.3251,422100.0
2008-07-29 13:30:00,21.41,21.44,21.36,21.36,292700.0,14.3318,14.3519,14.2984,14.2984,292700.0
2008-07-29 13:40:00,21.37,21.4,21.32,21.36,336900.0,14.3051,14.3251,14.2716,14.2984,336900.0
2008-07-29 13:50:00,21.35,21.39,21.31,21.36,494000.0,14.2917,14.3184,14.2649,14.2984,494000.0
2008-07-29 14:00:00,21.36,21.37,21.26,21.27,249700.0,14.2984,14.3051,14.2314,14.2381,249700.0
2008-07-29 14:10:00,21.28,21.29,21.22,21.25,438700.0,14.2448,14.2515,14.2046,14.2247,438700.0
2008-07-29 14:20:00,21.25,21.29,21.23,21.26,321500.0,14.2247,14.2515,14.2113,14.2314,321500.0
2008-07-29 14:30:00,21.26,21.27,21.17,21.17,350500.0,14.2314,14.2381,14.1712,14.1712,350500.0
2008-07-29 14:40:00,21.18,21.33,21.14,21.32,716400.0,14.1779,14.2783,14.1511,14.2716,716400.0
2008-07-29 14:50:00,21.32,21.36,21.28,21.29,441900.0,14.2716,14.2984,14.2448,14.2515,441900.0
2008-07-29 15:00:00,21.29,21.31,21.27,21.3,250800.0,14.2515,14.2649,14.2381,14.2582,250800.0
2008-07-29 15:10:00,21.29,21.35,21.27,21.32,392500.0,14.2515,14.2917,14.2381,14.2716,392500.0
2008-07-29 15:20:00,21.32,21.36,21.3,21.31,439500.0,14.2716,14.2984,14.2582,14.2649,439500.0
2008-07-29 15:30:00,21.31,21.33,21.29,21.33,399400.0,14.2649,14.2783,14.2515,14.2783,399400.0
2008-07-29 15:40:00,21.33,21.4,21.3,21.39,1344300.0,14.2783,14.3251,14.2582,14.3184,1344300.0
2008-07-29 15:50:00,21.4,21.43,21.27,21.28,1515900.0,14.3251,14.3452,14.2381,14.2448,1515900.0
2008-07-30 09:30:00,20.9,21.3,20.72,20.86,1644400.0,13.9904,14.2582,13.8699,13.9637,1644400.0
2008-07-30 09:40:00,20.87,21.09,20.32,20.32,3347000.0,13.9704,14.1176,13.6022,13.6022,3347000.0
2008-07-30 09:50:00,20.33,20.49,20.16,20.43,1447600.0,13.6089,13.716,13.4951,13.6758,1447600.0
2008-07-30 10:00:00,20.44,20.46,20.26,20.3,982500.0,13.6825,13.6959,13.562,13.5888,982500.0
2008-07-30 10:10:00,20.3,20.59,20.29,20.51,1549000.0,13.5888,13.7829,13.5821,13.7294,1549000.0
2008-07-30 10:20:00,20.5,20.53,20.48,20.5,1250000.0,13.7227,13.7428,13.7093,13.7227,1250000.0
2008-07-30 10:30:00,20.5,20.52,20.35,20.47,932200.0,13.7227,13.7361,13.6223,13.7026,932200.0
2008-07-30 10:40:00,20.47,20.51,20.45,20.46,1000800.0,13.7026,13.7294,13.6892,13.6959,1000800.0
2008-07-30 10:50:00,20.46,20.52,20.45,20.5,690200.0,13.6959,13.7361,13.6892,13.7227,690200.0
2008-07-30 11:00:00,20.5,20.73,20.49,20.66,1364300.0,13.7227,13.8766,13.716,13.8298,1364300.0
2008-07-30 11:10:00,20.66,20.72,20.6,20.62,449900.0,13.8298,13.8699,13.7896,13.803,449900.0
2008-07-30 11:20:00,20.62,20.67,20.59,20.67,364000.0,13.803,13.8365,13.7829,13.8365,364000.0
2008-07-30 11:30:00,20.67,20.7,20.54,20.55,1344100.0,13.8365,13.8566,13.7495,13.7561,1344100.0
2008-07-30 11:40:00,20.56,20.57,20.38,20.44,757900.0,13.7628,13.7695,13.6423,13.6825,757900.0
2008-07-30 11:50:00,20.44,20.44,20.4,20.41,195800.0,13.6825,13.6825,13.6557,13.6624,195800.0
2008-07-30 12:00:00,20.4,20.42,20.35,20.37,399900.0,13.6557,13.6691,13.6223,13.6357,399900.0
2008-07-30 12:10:00,20.37,20.42,20.37,20.39,244800.0,13.6357,13.6691,13.6357,13.649,244800.0
2008-07-30 12:20:00,20.39,20.49,20.39,20.48,436200.0,13.649,13.716,13.649,13.7093,436200.0
2008-07-30 12:30:00,20.48,20.5,20.47,20.48,407100.0,13.7093,13.7227,13.7026,13.7093,407100.0
2008-07-30 12:40:00,20.48,20.48,20.35,20.37,439300.0,13.7093,13.7093,13.6223,13.6357,439300.0
2008-07-30 12:50:00,20.37,20.47,20.36,20.45,311000.0,13.6357,13.7026,13.629,13.6892,311000.0
2008-07-30 13:00:00,20.45,20.47,20.38,20.38,293400.0,13.6892,13.7026,13.6423,13.6423,293400.0
2008-07-30 13:10:00,20.39,20.48,20.36,20.46,437800.0,13.649,13.7093,13.629,13.6959,437800.0
2008-07-30 13:20:00,20.46,20.5,20.44,20.49,574600.0,13.6959,13.7227,13.6825,13.716,574600.0
2008-07-30 13:30:00,20.49,20.5,20.42,20.45,366400.0,13.716,13.7227,13.6691,13.6892,366400.0
2008-07-30 13:40:00,20.44,20.5,20.43,20.44,358100.0,13.6825,13.7227,13.6758,13.6825,358100.0
2008-07-30 13:50:00,20.44,20.48,20.34,20.42,767200.0,13.6825,13.7093,13.6156,13.6691,767200.0
2008-07-30 14:00:00,20.41,20.44,20.34,20.35,650200.0,13.6624,13.6825,13.6156,13.6223,650200.0
2008-07-30 14:10:00,20.36,20.36,20.25,20.25,506900.0,13.629,13.629,13.5553,13.5553,506900.0
2008-07-30 14:20:00,20.25,20.36,20.23,20.29,692000.0,13.5553,13.629,13.5419,13.5821,692000.0
2008-07-30 14:30:00,20.29,20.45,20.28,20.41,631900.0,13.5821,13.6892,13.5754,13.6624,631900.0
2008-07-30 14:40:00,20.4,20.41,20.28,20.28,462400.0,13.6557,13.6624,13.5754,13.5754,462400.0
2008-07-30 14:50:00,20.28,20.34,20.28,20.3,417900.0,13.5754,13.6156,13.5754,13.5888,417900.0
2008-07-30 15:00:00,20.3,20.3,20.21,20.26,649800.0,13.5888,13.5888,13.5286,13.562,649800.0
2008-07-30 15:10:00,20.26,20.27,20.2,20.27,411300.0,13.562,13.5687,13.5219,13.5687,411300.0
2008-07-30 15:20:00,20.27,20.43,20.27,20.42,493300.0,13.5687,13.6758,13.5687,13.6691,493300.0
2008-07-30 15:30:00,20.43,20.47,20.39,20.47,1053100.0,13.6758,13.7026,13.649,13.7026,1053100.0
2008-07-30 15:40:00,20.46,20.49,20.44,20.48,905700.0,13.6959,13.716,13.6825,13.7093,905700.0
2008-07-30 15:50:00,20.48,20.51,20.43,20.48,2610400.0,13.7093,13.7294,13.6758,13.7093,2610400.0
2008-07-31 09:30:00,20.4,20.5,20.4,20.5,578600.0,13.6557,13.7227,13.6557,13.7227,578600.0
2008-07-31 09:40:00,20.5,20.56,20.43,20.44,1222800.0,13.7227,13.7628,13.6758,13.6825,1222800.0
2008-07-31 09:50:00,20.44,20.52,20.41,20.41,569100.0,13.6825,13.7361,13.6624,13.6624,569100.0
2008-07-31 10:00:00,20.42,20.52,20.35,20.41,888300.0,13.6691,13.7361,13.6223,13.6624,888300.0
2008-07-31 10:10:00,20.41,20.5,20.37,20.49,288400.0,13.6624,13.7227,13.6357,13.716,288400.0
2008-07-31 10:20:00,20.48,20.5,20.45,20.48,311100.0,13.7093,13.7227,13.6892,13.7093,311100.0
2008-07-31 10:30:00,20.49,20.5,20.4,20.41,302800.0,13.716,13.7227,13.6557,13.6624,302800.0
2008-07-31 10:40:00,20.41,20.48,20.38,20.44,249900.0,13.6624,13.7093,13.6423,13.6825,249900.0
2008-07-31 10:50:00,20.45,20.51,20.45,20.5,518400.0,13.6892,13.7294,13.6892,13.7227,518400.0
2008-07-31 11:00:00,20.5,20.5,20.38,20.44,258300.0,13.7227,13.7227,13.6423,13.6825,258300.0
2008-07-31 11:10:00,20.44,20.46,20.34,20.35,301600.0,13.6825,13.6959,13.6156,13.6223,301600.0
2008-07-31 11:20:00,20.35,20.36,20.25,20.25,302700.0,13.6223,13.629,13.5553,13.5553,302700.0
2008-07-31 11:30:00,20.26,20.26,20.18,20.2,360000.0,13.562,13.562,13.5085,13.5219,360000.0
2008-07-31 11:40:00,20.21,20.21,20.16,20.16,169300.0,13.5286,13.5286,13.4951,13.4951,169300.0
2008-07-31 11:50:00,20.17,20.18,20.1,20.12,359600.0,13.5018,13.5085,13.4549,13.4683,359600.0
2008-07-31 12:00:00,20.12,20.12,20.01,20.01,454500.0,13.4683,13.4683,13.3947,13.3947,454500.0
2008-07-31 12:10:00,20.02,20.02,19.88,19.92,617200.0,13.4014,13.4014,13.3076,13.3344,617200.0
2008-07-31 12:20:00,19.92,20.03,19.9,19.98,276500.0,13.3344,13.4081,13.321,13.3746,276500.0
2008-07-31 12:30:00,19.98,20.02,19.95,19.99,192800.0,13.3746,13.4014,13.3545,13.3813,192800.0
2008-07-31 12:40:00,19.99,20.06,19.95,19.95,288000.0,13.3813,13.4281,13.3545,13.3545,288000.0
2008-07-31 12:50:00,19.96,19.99,19.88,19.93,438900.0,13.3612,13.3813,13.3076,13.3411,438900.0
2008-07-31 13:00:00,19.94,20.01,19.94,20.01,187800.0,13.3478,13.3947,13.3478,13.3947,187800.0
2008-07-31 13:10:00,20.01,20.1,20.0,20.1,258400.0,13.3947,13.4549,13.388,13.4549,258400.0
2008-07-31 13:20:00,20.1,20.1,20.05,20.08,153400.0,13.4549,13.4549,13.4214,13.4415,153400.0
2008-07-31 13:30:00,20.09,20.13,20.08,20.13,181300.0,13.4482,13.475,13.4415,13.475,181300.0
2008-07-31 13:40:00,20.14,20.2,20.13,20.19,207000.0,13.4817,13.5219,13.475,13.5152,207000.0
2008-07-31 13:50:00,20.2,20.2,20.06,20.07,149600.0,13.5219,13.5219,13.4281,13.4348,149600.0
2008-07-31 14:00:00,20.07,20.19,20.07,20.18,219500.0,13.4348,13.5152,13.4348,13.5085,219500.0
2008-07-31 14:10:00,20.19,20.23,20.12,20.22,291100.0,13.5152,13.5419,13.4683,13.5352,291100.0
2008-07-31 14:20:00,20.22,20.22,20.07,20.09,292600.0,13.5352,13.5352,13.4348,13.4482,292600.0
2008-07-31 14:30:00,20.09,20.2,20.07,20.19,209200.0,13.4482,13.5219,13.4348,13.5152,209200.0
2008-07-31 14:40:00,20.2,20.2,20.12,20.13,251100.0,13.5219,13.5219,13.4683,13.475,251100.0
2008-07-31 14:50:00,20.14,20.3,20.11,20.2,491200.0,13.4817,13.5888,13.4616,13.5219,491200.0
2008-07-31 15:00:00,20.21,20.3,20.2,20.27,561900.0,13.5286,13.5888,13.5219,13.5687,561900.0
2008-07-31 15:10:00,20.28,20.35,20.26,20.29,667400.0,13.5754,13.6223,13.562,13.5821,667400.0
2008-07-31 15:20:00,20.29,20.3,20.23,20.26,680200.0,13.5821,13.5888,13.5419,13.562,680200.0
2008-07-31 15:30:00,20.26,20.27,20.16,20.16,680500.0,13.562,13.5687,13.4951,13.4951,680500.0
2008-07-31 15:40:00,20.17,20.2,20.1,20.11,666900.0,13.5018,13.5219,13.4549,13.4616,666900.0
2008-07-31 15:50:00,20.13,20.14,20.0,20.02,1186000.0,13.475,13.4817,13.388,13.4014,1186000.0
2008-08-01 09:30:00,20.17,20.17,19.85,19.93,456500.0,13.5018,13.5018,13.2876,13.3411,456500.0
2008-08-01 09:40:00,19.92,20.11,19.92,20.1,738400.0,13.3344,13.4616,13.3344,13.4549,738400.0
2008-08-01 09:50:00,20.1,20.15,20.04,20.13,344200.0,13.4549,13.4884,13.4148,13.475,344200.0
2008-08-01 10:00:00,20.13,20.18,19.99,20.01,395000.0,13.475,13.5085,13.3813,13.3947,395000.0
2008-08-01 10:10:00,20.0,20.04,19.89,20.0,379900.0,13.388,13.4148,13.3143,13.388,379900.0
2008-08-01 10:20:00,20.0,20.02,19.87,19.96,228700.0,13.388,13.4014,13.301,13.3612,228700.0
2008-08-01 10:30:00,19.96,20.07,19.96,20.07,249800.0,13.3612,13.4348,13.3612,13.4348,249800.0
2008-08-01 10:40:00,20.08,20.08,19.99,20.04,297300.0,13.4415,13.4415,13.3813,13.4148,297300.0
2008-08-01 10:50:00,20.03,20.08,19.98,20.08,378300.0,13.4081,13.4415,13.3746,13.4415,378300.0
2008-08-01 11:00:00,20.08,20.12,20.06,20.07,160000.0,13.4415,13.4683,13.4281,13.4348,160000.0
2008-08-01 11:10:00,20.06,20.11,20.04,20.11,115600.0,13.4281,13.4616,13.4148,13.4616,115600.0
2008-08-01 11:20:00,20.11,20.13,20.06,20.1,133100.0,13.4616,13.475,13.4281,13.4549,133100.0
2008-08-01 11:30:00,20.11,20.21,20.1,20.2,322500.0,13.4616,13.5286,13.4549,13.5219,322500.0
2008-08-01 11:40:00,20.19,20.19,20.14,20.14,211800.0,13.5152,13.5152,13.4817,13.4817,211800.0
2008-08-01 11:50:00,20.14,20.22,20.14,20.21,109500.0,13.4817,13.5352,13.4817,13.5286,109500.0
2008-08-01 12:00:00,20.21,20.21,20.16,20.19,289200.0,13.5286,13.5286,13.4951,13.5152,289200.0
2008-08-01 12:10:00,20.19,20.22,20.17,20.2,200100.0,13.5152,13.5352,13.5018,13.5219,200100.0
2008-08-01 12:20:00,20.19,20.2,20.17,20.19,264700.0,13.5152,13.5219,13.5018,13.5152,264700.0
2008-08-01 12:30:00,20.19,20.26,20.18,20.25,1093400.0,13.5152,13.562,13.5085,13.5553,1093400.0
2008-08-01 12:40:00,20.25,20.25,20.22,20.24,183900.0,13.5553,13.5553,13.5352,13.5486,183900.0
2008-08-01 12:50:00,20.24,20.24,20.2,20.21,266000.0,13.5486,13.5486,13.5219,13.5286,266000.0
2008-08-01 13:00:00,20.21,20.31,20.2,20.31,268600.0,13.5286,13.5955,13.5219,13.5955,268600.0
2008-08-01 13:10:00,20.31,20.39,20.3,20.38,250900.0,13.5955,13.649,13.5888,13.6423,250900.0
2008-08-01 13:20:00,20.38,20.44,20.35,20.43,569500.0,13.6423,13.6825,13.6223,13.6758,569500.0
2008-08-01 13:30:00,20.43,20.5,20.43,20.46,486100.0,13.6758,13.7227,13.6758,13.6959,486100.0
2008-08-01 13:40:00,20.46,20.5,20.44,20.48,304000.0,13.6959,13.7227,13.6825,13.7093,304000.0
2008-08-01 13:50:00,20.48,20.5,20.45,20.46,364600.0,13.7093,13.7227,13.6892,13.6959,364600.0
2008-08-01 14:00:00,20.46,20.48,20.38,20.4,289200.0,13.6959,13.7093,13.6423,13.6557,289200.0
2008-08-01 14:10:00,20.4,20.45,20.37,20.44,294000.0,13.6557,13.6892,13.6357,13.6825,294000.0
2008-08-01 14:20:00,20.45,20.45,20.4,20.44,338000.0,13.6892,13.6892,13.6557,13.6825,338000.0
2008-08-01 14:30:00,20.44,20.47,20.41,20.43,304800.0,13.6825,13.7026,13.6624,13.6758,304800.0
2008-08-01 14:40:00,20.43,20.5,20.42,20.49,454600.0,13.6758,13.7227,13.6691,13.716,454600.0
2008-08-01 14:50:00,20.5,20.5,20.47,20.5,289800.0,13.7227,13.7227,13.7026,13.7227,289800.0
2008-08-01 15:00:00,20.5,20.51,20.45,20.47,569000.0,13.7227,13.7294,13.6892,13.7026,569000.0
2008-08-01 15:10:00,20.48,20.5,20.47,20.49,830100.0,13.7093,13.7227,13.7026,13.716,830100.0
2008-08-01 15:20:00,20.49,20.49,20.42,20.42,384400.0,13.716,13.716,13.6691,13.6691,384400.0
2008-08-01 15:30:00,20.42,20.48,20.41,20.47,415600.0,13.6691,13.7093,13.6624,13.7026,415600.0
2008-08-01 15:40:00,20.47,20.48,20.39,20.39,497000.0,13.7026,13.7093,13.649,13.649,497000.0
2008-08-01 15:50:00,20.39,20.4,20.29,20.31,676400.0,13.649,13.6557,13.5821,13.5955,676400.0
2008-08-04 09:30:00,20.36,20.5,20.36,20.43,695700.0,13.629,13.7227,13.629,13.6758,695700.0
2008-08-04 09:40:00,20.42,20.48,20.3,20.35,518200.0,13.6691,13.7093,13.5888,13.6223,518200.0
2008-08-04 09:50:00,20.35,20.43,20.34,20.42,225700.0,13.6223,13.6758,13.6156,13.6691,225700.0
2008-08-04 10:00:00,20.42,20.45,20.39,20.4,266500.0,13.6691,13.6892,13.649,13.6557,266500.0
2008-08-04 10:10:00,20.39,20.41,20.37,20.37,142500.0,13.649,13.6624,13.6357,13.6357,142500.0
2008-08-04 10:20:00,20.37,20.47,20.36,20.45,244600.0,13.6357,13.7026,13.629,13.6892,244600.0
2008-08-04 10:30:00,20.45,20.46,20.38,20.39,229800.0,13.6892,13.6959,13.6423,13.649,229800.0
2008-08-04 10:40:00,20.39,20.43,20.39,20.42,499100.0,13.649,13.6758,13.649,13.6691,499100.0
2008-08-04 10:50:00,20.42,20.49,20.41,20.44,522100.0,13.6691,13.716,13.6624,13.6825,522100.0
2008-08-04 11:00:00,20.44,20.47,20.41,20.46,318700.0,13.6825,13.7026,13.6624,13.6959,318700.0
2008-08-04 11:10:00,20.46,20.46,20.41,20.43,709500.0,13.6959,13.6959,13.6624,13.6758,709500.0
2008-08-04 11:20:00,20.43,20.45,20.41,20.42,565700.0,13.6758,13.6892,13.6624,13.6691,565700.0
2008-08-04 11:30:00,20.42,20.55,20.39,20.52,642300.0,13.6691,13.7561,13.649,13.7361,642300.0
2008-08-04 11:40:00,20.53,20.56,20.41,20.41,429000.0,13.7428,13.7628,13.6624,13.6624,429000.0
2008-08-04 11:50:00,20.42,20.45,20.41,20.41,560200.0,13.6691,13.6892,13.6624,13.6624,560200.0
2008-08-04 12:00:00,20.41,20.43,20.36,20.37,603800.0,13.6624,13.6758,13.629,13.6357,603800.0
2008-08-04 12:10:00,20.37,20.42,20.37,20.41,387800.0,13.6357,13.6691,13.6357,13.6624,387800.0
2008-08-04 12:20:00,20.41,20.41,20.39,20.4,376800.0,13.6624,13.6624,13.649,13.6557,376800.0
2008-08-04 12:30:00,20.4,20.4,20.37,20.4,491800.0,13.6557,13.6557,13.6357,13.6557,491800.0
2008-08-04 12:40:00,20.4,20.5,20.35,20.35,232300.0,13.6557,13.7227,13.6223,13.6223,232300.0
2008-08-04 12:50:00,20.35,20.4,20.35,20.36,223500.0,13.6223,13.6557,13.6223,13.629,223500.0
2008-08-04 13:00:00,20.37,20.41,20.33,20.36,678100.0,13.6357,13.6624,13.6089,13.629,678100.0
2008-08-04 13:10:00,20.35,20.4,20.35,20.39,171600.0,13.6223,13.6557,13.6223,13.649,171600.0
2008-08-04 13:20:00,20.39,20.39,20.35,20.37,160500.0,13.649,13.649,13.6223,13.6357,160500.0
2008-08-04 13:30:00,20.37,20.4,20.36,20.38,201900.0,13.6357,13.6557,13.629,13.6423,201900.0
2008-08-04 13:40:00,20.38,20.4,20.36,20.39,199000.0,13.6423,13.6557,13.629,13.649,199000.0
2008-08-04 13:50:00,20.39,20.39,20.37,20.38,286000.0,13.649,13.649,13.6357,13.6423,286000.0
2008-08-04 14:00:00,20.37,20.38,20.35,20.38,320400.0,13.6357,13.6423,13.6223,13.6423,320400.0
2008-08-04 14:10:00,20.38,20.39,20.34,20.38,419400.0,13.6423,13.649,13.6156,13.6423,419400.0
2008-08-04 14:20:00,20.38,20.41,20.37,20.38,427800.0,13.6423,13.6624,13.6357,13.6423,427800.0
2008-08-04 14:30:00,20.37,20.38,20.35,20.37,327000.0,13.6357,13.6423,13.6223,13.6357,327000.0
2008-08-04 14:40:00,20.37,20.42,20.36,20.4,534900.0,13.6357,13.6691,13.629,13.6557,534900.0
2008-08-04 14:50:00,20.39,20.4,20.25,20.27,1137200.0,13.649,13.6557,13.5553,13.5687,1137200.0
2008-08-04 15:00:00,20.27,20.31,20.23,20.27,479200.0,13.5687,13.5955,13.5419,13.5687,479200.0
2008-08-04 15:10:00,20.27,20.28,20.18,20.19,376400.0,13.5687,13.5754,13.5085,13.5152,376400.0
2008-08-04 15:20:00,20.19,20.2,20.11,20.12,399700.0,13.5152,13.5219,13.4616,13.4683,399700.0
2008-08-04 15:30:00,20.12,20.19,20.1,20.16,437200.0,13.4683,13.5152,13.4549,13.4951,437200.0
2008-08-04 15:40:00,20.16,20.16,20.04,20.08,572700.0,13.4951,13.4951,13.4148,13.4415,572700.0
2008-08-04 15:50:00,20.07,20.14,20.06,20.11,578100.0,13.4348,13.4817,13.4281,13.4616,578100.0
2008-08-05 09:30:00,20.35,20.39,20.21,20.39,503200.0,13.6223,13.649,13.5286,13.649,503200.0
2008-08-05 09:40:00,20.39,20.47,20.38,20.46,548300.0,13.649,13.7026,13.6423,13.6959,548300.0
2008-08-05 09:50:00,20.46,20.48,20.4,20.45,399200.0,13.6959,13.7093,13.6557,13.6892,399200.0
2008-08-05 10:00:00,20.45,20.48,20.39,20.44,401500.0,13.6892,13.7093,13.649,13.6825,401500.0
2008-08-05 10:10:00,20.43,20.48,20.33,20.36,520800.0,13.6758,13.7093,13.6089,13.629,520800.0
2008-08-05 10:20:00,20.36,20.37,20.24,20.24,441800.0,13.629,13.6357,13.5486,13.5486,441800.0
2008-08-05 10:30:00,20.25,20.26,20.18,20.18,313300.0,13.5553,13.562,13.5085,13.5085,313300.0
2008-08-05 10:40:00,20.18,20.19,20.1,20.1,592200.0,13.5085,13.5152,13.4549,13.4549,592200.0
2008-08-05 10:50:00,20.1,20.15,20.05,20.14,541400.0,13.4549,13.4884,13.4214,13.4817,541400.0
2008-08-05 11:00:00,20.13,20.17,20.09,20.17,313500.0,13.475,13.5018,13.4482,13.5018,313500.0
2008-08-05 11:10:00,20.16,20.18,20.14,20.18,190600.0,13.4951,13.5085,13.4817,13.5085,190600.0
2008-08-05 11:20:00,20.17,20.28,20.17,20.22,298100.0,13.5018,13.5754,13.5018,13.5352,298100.0
2008-08-05 11:30:00,20.22,20.24,20.12,20.14,254400.0,13.5352,13.5486,13.4683,13.4817,254400.0
2008-08-05 11:40:00,20.14,20.15,20.09,20.1,287800.0,13.4817,13.4884,13.4482,13.4549,287800.0
2008-08-05 11:50:00,20.1,20.16,20.08,20.14,272500.0,13.4549,13.4951,13.4415,13.4817,272500.0
2008-08-05 12:00:00,20.14,20.2,20.11,20.17,194300.0,13.4817,13.5219,13.4616,13.5018,194300.0
2008-08-05 12:10:00,20.17,20.24,20.17,20.24,183200.0,13.5018,13.5486,13.5018,13.5486,183200.0
2008-08-05 12:20:00,20.23,20.33,20.23,20.3,515500.0,13.5419,13.6089,13.5419,13.5888,515500.0
2008-08-05 12:30:00,20.3,20.31,20.29,20.3,133600.0,13.5888,13.5955,13.5821,13.5888,133600.0
2008-08-05 12:40:00,20.3,20.34,20.3,20.34,152100.0,13.5888,13.6156,13.5888,13.6156,152100.0
2008-08-05 12:50:00,20.33,20.34,20.3,20.32,145400.0,13.6089,13.6156,13.5888,13.6022,145400.0
2008-08-05 13:00:00,20.31,20.32,20.3,20.3,114600.0,13.5955,13.6022,13.5888,13.5888,114600.0
2008-08-05 13:10:00,20.3,20.32,20.3,20.31,140800.0,13.5888,13.6022,13.5888,13.5955,140800.0
2008-08-05 13:20:00,20.31,20.35,20.31,20.35,191000.0,13.5955,13.6223,13.5955,13.6223,191000.0
2008-08-05 13:30:00,20.34,20.39,20.31,20.32,245700.0,13.6156,13.649,13.5955,13.6022,245700.0
2008-08-05 13:40:00,20.32,20.38,20.32,20.34,349400.0,13.6022,13.6423,13.6022,13.6156,349400.0
2008-08-05 13:50:00,20.34,20.36,20.31,20.33,246400.0,13.6156,13.629,13.5955,13.6089,246400.0
2008-08-05 14:00:00,20.33,20.34,20.29,20.29,309600.0,13.6089,13.6156,13.5821,13.5821,309600.0
2008-08-05 14:10:00,20.29,20.42,20.25,20.3,499300.0,13.5821,13.6691,13.5553,13.5888,499300.0
2008-08-05 14:20:00,20.3,20.35,20.28,20.33,425400.0,13.5888,13.6223,13.5754,13.6089,425400.0
2008-08-05 14:30:00,20.33,20.41,20.33,20.39,695700.0,13.6089,13.6624,13.6089,13.649,695700.0
2008-08-05 14:40:00,20.4,20.52,20.36,20.51,496100.0,13.6557,13.7361,13.629,13.7294,496100.0
2008-08-05 14:50:00,20.5,20.51,20.33,20.46,396900.0,13.7227,13.7294,13.6089,13.6959,396900.0
2008-08-05 15:00:00,20.46,20.47,20.42,20.47,314000.0,13.6959,13.7026,13.6691,13.7026,314000.0
2008-08-05 15:10:00,20.46,20.51,20.43,20.49,497500.0,13.6959,13.7294,13.6758,13.716,497500.0
2008-08-05 15:20:00,20.48,20.49,20.42,20.46,257800.0,13.7093,13.716,13.6691,13.6959,257800.0
2008-08-05 15:30:00,20.46,20.47,20.38,20.42,394800.0,13.6959,13.7026,13.6423,13.6691,394800.0
2008-08-05 15:40:00,20.44,20.48,20.39,20.44,765000.0,13.6825,13.7093,13.649,13.6825,765000.0
2008-08-05 15:50:00,20.45,20.47,20.35,20.4,987100.0,13.6892,13.7026,13.6223,13.6557,987100.0
2008-08-06 09:30:00,20.66,20.66,20.44,20.55,648800.0,13.8298,13.8298,13.6825,13.7561,648800.0
2008-08-06 09:40:00,20.55,20.59,20.43,20.45,568900.0,13.7561,13.7829,13.6758,13.6892,568900.0
2008-08-06 09:50:00,20.45,20.47,20.27,20.28,636800.0,13.6892,13.7026,13.5687,13.5754,636800.0
2008-08-06 10:00:00,20.28,20.32,20.1,20.12,791500.0,13.5754,13.6022,13.4549,13.4683,791500.0
2008-08-06 10:10:00,20.11,20.15,20.03,20.09,686700.0,13.4616,13.4884,13.4081,13.4482,686700.0
2008-08-06 10:20:00,20.1,20.12,19.98,20.06,727400.0,13.4549,13.4683,13.3746,13.4281,727400.0
2008-08-06 10:30:00,20.06,20.15,20.02,20.1,607700.0,13.4281,13.4884,13.4014,13.4549,607700.0
2008-08-06 10:40:00,20.09,20.13,20.06,20.12,247000.0,13.4482,13.475,13.4281,13.4683,247000.0
2008-08-06 10:50:00,20.12,20.17,20.11,20.14,173600.0,13.4683,13.5018,13.4616,13.4817,173600.0
2008-08-06 11:00:00,20.14,20.25,20.13,20.22,308600.0,13.4817,13.5553,13.475,13.5352,308600.0
2008-08-06 11:10:00,20.22,20.29,20.21,20.25,307200.0,13.5352,13.5821,13.5286,13.5553,307200.0
2008-08-06 11:20:00,20.25,20.37,20.24,20.37,213800.0,13.5553,13.6357,13.5486,13.6357,213800.0
2008-08-06 11:30:00,20.37,20.39,20.32,20.36,357400.0,13.6357,13.649,13.6022,13.629,357400.0
2008-08-06 11:40:00,20.36,20.39,20.28,20.29,171600.0,13.629,13.649,13.5754,13.5821,171600.0
2008-08-06 11:50:00,20.29,20.3,20.2,20.2,202800.0,13.5821,13.5888,13.5219,13.5219,202800.0
2008-08-06 12:00:00,20.2,20.25,20.17,20.25,223100.0,13.5219,13.5553,13.5018,13.5553,223100.0
2008-08-06 12:10:00,20.25,20.32,20.24,20.32,294800.0,13.5553,13.6022,13.5486,13.6022,294800.0
2008-08-06 12:20:00,20.31,20.37,20.31,20.37,220700.0,13.5955,13.6357,13.5955,13.6357,220700.0
2008-08-06 12:30:00,20.37,20.39,20.36,20.38,253200.0,13.6357,13.649,13.629,13.6423,253200.0
2008-08-06 12:40:00,20.37,20.42,20.37,20.37,163000.0,13.6357,13.6691,13.6357,13.6357,163000.0
2008-08-06 12:50:00,20.37,20.37,20.33,20.33,137500.0,13.6357,13.6357,13.6089,13.6089,137500.0
2008-08-06 13:00:00,20.33,20.33,20.27,20.3,157400.0,13.6089,13.6089,13.5687,13.5888,157400.0
2008-08-06 13:10:00,20.3,20.32,20.28,20.31,89700.0,13.5888,13.6022,13.5754,13.5955,89700.0
2008-08-06 13:20:00,20.31,20.34,20.31,20.33,89400.0,13.5955,13.6156,13.5955,13.6089,89400.0
2008-08-06 13:30:00,20.34,20.35,20.32,20.34,121400.0,13.6156,13.6223,13.6022,13.6156,121400.0
2008-08-06 13:40:00,20.33,20.34,20.3,20.33,163800.0,13.6089,13.6156,13.5888,13.6089,163800.0
2008-08-06 13:50:00,20.33,20.34,20.27,20.32,215500.0,13.6089,13.6156,13.5687,13.6022,215500.0
2008-08-06 14:00:00,20.32,20.32,20.28,20.28,130100.0,13.6022,13.6022,13.5754,13.5754,130100.0
2008-08-06 14:10:00,20.29,20.38,20.28,20.35,220900.0,13.5821,13.6423,13.5754,13.6223,220900.0
2008-08-06 14:20:00,20.36,20.4,20.35,20.37,149200.0,13.629,13.6557,13.6223,13.6357,149200.0
2008-08-06 14:30:00,20.36,20.38,20.35,20.35,155700.0,13.629,13.6423,13.6223,13.6223,155700.0
2008-08-06 14:40:00,20.35,20.37,20.34,20.36,239600.0,13.6223,13.6357,13.6156,13.629,239600.0
2008-08-06 14:50:00,20.37,20.4,20.36,20.39,218900.0,13.6357,13.6557,13.629,13.649,218900.0
2008-08-06 15:00:00,20.4,20.42,20.38,20.38,243500.0,13.6557,13.6691,13.6423,13.6423,243500.0
2008-08-06 15:10:00,20.38,20.41,20.36,20.39,313800.0,13.6423,13.6624,13.629,13.649,313800.0
2008-08-06 15:20:00,20.38,20.42,20.34,20.34,334500.0,13.6423,13.6691,13.6156,13.6156,334500.0
2008-08-06 15:30:00,20.34,20.39,20.33,20.39,359200.0,13.6156,13.649,13.6089,13.649,359200.0
2008-08-06 15:40:00,20.38,20.38,20.32,20.36,509200.0,13.6423,13.6423,13.6022,13.629,509200.0
2008-08-06 15:50:00,20.35,20.36,20.35,20.36,602400.0,13.6223,13.629,13.6223,13.629,602400.0
2008-08-07 09:30:00,20.26,20.41,20.08,20.09,492400.0,13.562,13.6624,13.4415,13.4482,492400.0
2008-08-07 09:40:00,20.09,20.2,20.09,20.19,325600.0,13.4482,13.5219,13.4482,13.5152,325600.0
2008-08-07 09:50:00,20.19,20.22,20.17,20.18,364300.0,13.5152,13.5352,13.5018,13.5085,364300.0
2008-08-07 10:00:00,20.19,20.29,20.17,20.24,336600.0,13.5152,13.5821,13.5018,13.5486,336600.0
2008-08-07 10:10:00,20.25,20.25,20.19,20.22,352800.0,13.5553,13.5553,13.5152,13.5352,352800.0
2008-08-07 10:20:00,20.21,20.25,20.17,20.18,267000.0,13.5286,13.5553,13.5018,13.5085,267000.0
2008-08-07 10:30:00,20.17,20.18,20.12,20.16,473300.0,13.5018,13.5085,13.4683,13.4951,473300.0
2008-08-07 10:40:00,20.15,20.15,20.09,20.1,328300.0,13.4884,13.4884,13.4482,13.4549,328300.0
2008-08-07 10:50:00,20.1,20.11,20.06,20.07,391700.0,13.4549,13.4616,13.4281,13.4348,391700.0
2008-08-07 11:00:00,20.07,20.1,20.02,20.07,363900.0,13.4348,13.4549,13.4014,13.4348,363900.0
2008-08-07 11:10:00,20.07,20.12,20.04,20.06,320100.0,13.4348,13.4683,13.4148,13.4281,320100.0
2008-08-07 11:20:00,20.06,20.13,20.02,20.12,243500.0,13.4281,13.475,13.4014,13.4683,243500.0
2008-08-07 11:30:00,20.12,20.13,20.04,20.06,232900.0,13.4683,13.475,13.4148,13.4281,232900.0
2008-08-07 11:40:00,20.06,20.08,20.01,20.04,306600.0,13.4281,13.4415,13.3947,13.4148,306600.0
2008-08-07 11:50:00,20.04,20.05,20.0,20.01,277100.0,13.4148,13.4214,13.388,13.3947,277100.0
2008-08-07 12:00:00,20.01,20.02,19.88,19.9,612200.0,13.3947,13.4014,13.3076,13.321,612200.0
2008-08-07 12:10:00,19.89,19.98,19.88,19.96,235600.0,13.3143,13.3746,13.3076,13.3612,235600.0
2008-08-07 12:20:00,19.96,19.98,19.94,19.98,197200.0,13.3612,13.3746,13.3478,13.3746,197200.0
2008-08-07 12:30:00,19.99,20.01,19.97,20.0,284900.0,13.3813,13.3947,13.3679,13.388,284900.0
2008-08-07 12:40:00,20.0,20.01,19.97,20.0,473700.0,13.388,13.3947,13.3679,13.388,473700.0
2008-08-07 12:50:00,20.0,20.0,19.97,19.97,273200.0,13.388,13.388,13.3679,13.3679,273200.0
2008-08-07 13:00:00,19.98,19.99,19.91,19.92,340400.0,13.3746,13.3813,13.3277,13.3344,340400.0
2008-08-07 13:10:00,19.92,19.93,19.88,19.9,498400.0,13.3344,13.3411,13.3076,13.321,498400.0
2008-08-07 13:20:00,19.9,19.98,19.9,19.98,236600.0,13.321,13.3746,13.321,13.3746,236600.0
2008-08-07 13:30:00,19.98,20.0,19.97,19.97,281900.0,13.3746,13.388,13.3679,13.3679,281900.0
2008-08-07 13:40:00,19.97,20.02,19.97,19.98,260700.0,13.3679,13.4014,13.3679,13.3746,260700.0
2008-08-07 13:50:00,19.99,19.99,19.95,19.98,248300.0,13.3813,13.3813,13.3545,13.3746,248300.0
2008-08-07 14:00:00,19.98,19.99,19.94,19.96,284300.0,13.3746,13.3813,13.3478,13.3612,284300.0
2008-08-07 14:10:00,19.96,19.98,19.93,19.94,330900.0,13.3612,13.3746,13.3411,13.3478,330900.0
2008-08-07 14:20:00,19.95,19.96,19.92,19.93,251800.0,13.3545,13.3612,13.3344,13.3411,251800.0
2008-08-07 14:30:00,19.93,19.99,19.93,19.96,232000.0,13.3411,13.3813,13.3411,13.3612,232000.0
2008-08-07 14:40:00,19.96,19.98,19.9,19.92,235200.0,13.3612,13.3746,13.321,13.3344,235200.0
2008-08-07 14:50:00,19.92,19.96,19.91,19.91,350000.0,13.3344,13.3612,13.3277,13.3277,350000.0
2008-08-07 15:00:00,19.91,19.95,19.88,19.92,488200.0,13.3277,13.3545,13.3076,13.3344,488200.0
2008-08-07 15:10:00,19.92,19.93,19.88,19.89,311300.0,13.3344,13.3411,13.3076,13.3143,311300.0
2008-08-07 15:20:00,19.89,19.91,19.87,19.88,469300.0,13.3143,13.3277,13.301,13.3076,469300.0
2008-08-07 15:30:00,19.89,19.89,19.79,19.8,818900.0,13.3143,13.3143,13.2474,13.2541,818900.0
2008-08-07 15:40:00,19.8,19.81,19.77,19.79,747300.0,13.2541,13.2608,13.234,13.2474,747300.0
2008-08-07 15:50:00,19.79,19.84,19.77,19.84,864400.0,13.2474,13.2809,13.234,13.2809,864400.0
2008-08-08 09:30:00,19.95,19.97,19.8,19.84,426600.0,13.3545,13.3679,13.2541,13.2809,426600.0
2008-08-08 09:40:00,19.84,19.9,19.82,19.89,456800.0,13.2809,13.321,13.2675,13.3143,456800.0
2008-08-08 09:50:00,19.89,20.0,19.88,20.0,387800.0,13.3143,13.388,13.3076,13.388,387800.0
2008-08-08 10:00:00,19.99,20.06,19.96,20.06,283700.0,13.3813,13.4281,13.3612,13.4281,283700.0
2008-08-08 10:10:00,20.06,20.19,20.04,20.15,412000.0,13.4281,13.5152,13.4148,13.4884,412000.0
2008-08-08 10:20:00,20.15,20.18,20.09,20.16,271400.0,13.4884,13.5085,13.4482,13.4951,271400.0
2008-08-08 10:30:00,20.16,20.26,20.15,20.22,444300.0,13.4951,13.562,13.4884,13.5352,444300.0
2008-08-08 10:40:00,20.23,20.24,20.21,20.23,133200.0,13.5419,13.5486,13.5286,13.5419,133200.0
2008-08-08 10:50:00,20.23,20.27,20.23,20.26,236600.0,13.5419,13.5687,13.5419,13.562,236600.0
2008-08-08 11:00:00,20.27,20.3,20.25,20.26,248800.0,13.5687,13.5888,13.5553,13.562,248800.0
2008-08-08 11:10:00,20.25,20.28,20.16,20.21,652500.0,13.5553,13.5754,13.4951,13.5286,652500.0
2008-08-08 11:20:00,20.21,20.25,20.21,20.22,156100.0,13.5286,13.5553,13.5286,13.5352,156100.0
2008-08-08 11:30:00,20.23,20.25,20.21,20.23,240100.0,13.5419,13.5553,13.5286,13.5419,240100.0
2008-08-08 11:40:00,20.22,20.28,20.21,20.27,129300.0,13.5352,13.5754,13.5286,13.5687,129300.0
2008-08-08 11:50:00,20.27,20.42,20.27,20.41,533200.0,13.5687,13.6691,13.5687,13.6624,533200.0
2008-08-08 12:00:00,20.41,20.41,20.36,20.38,147400.0,13.6624,13.6624,13.629,13.6423,147400.0
2008-08-08 12:10:00,20.39,20.48,20.38,20.48,349700.0,13.649,13.7093,13.6423,13.7093,349700.0
2008-08-08 12:20:00,20.48,20.5,20.45,20.5,287500.0,13.7093,13.7227,13.6892,13.7227,287500.0
2008-08-08 12:30:00,20.5,20.57,20.47,20.57,316200.0,13.7227,13.7695,13.7026,13.7695,316200.0
2008-08-08 12:40:00,20.56,20.56,20.52,20.53,165700.0,13.7628,13.7628,13.7361,13.7428,165700.0
2008-08-08 12:50:00,20.52,20.55,20.51,20.53,237200.0,13.7361,13.7561,13.7294,13.7428,237200.0
2008-08-08 13:00:00,20.53,20.54,20.51,20.51,273500.0,13.7428,13.7495,13.7294,13.7294,273500.0
2008-08-08 13:10:00,20.51,20.52,20.48,20.49,139300.0,13.7294,13.7361,13.7093,13.716,139300.0
2008-08-08 13:20:00,20.5,20.57,20.49,20.57,169000.0,13.7227,13.7695,13.716,13.7695,169000.0
2008-08-08 13:30:00,20.57,20.61,20.55,20.6,354100.0,13.7695,13.7963,13.7561,13.7896,354100.0
2008-08-08 13:40:00,20.59,20.64,20.57,20.57,289400.0,13.7829,13.8164,13.7695,13.7695,289400.0
2008-08-08 13:50:00,20.58,20.61,20.57,20.57,137700.0,13.7762,13.7963,13.7695,13.7695,137700.0
2008-08-08 14:00:00,20.57,20.58,20.54,20.57,129400.0,13.7695,13.7762,13.7495,13.7695,129400.0
2008-08-08 14:10:00,20.57,20.58,20.55,20.58,133900.0,13.7695,13.7762,13.7561,13.7762,133900.0
2008-08-08 14:20:00,20.58,20.64,20.58,20.64,333400.0,13.7762,13.8164,13.7762,13.8164,333400.0
2008-08-08 14:30:00,20.63,20.65,20.58,20.59,239500.0,13.8097,13.8231,13.7762,13.7829,239500.0
2008-08-08 14:40:00,20.59,20.65,20.58,20.62,165400.0,13.7829,13.8231,13.7762,13.803,165400.0
2008-08-08 14:50:00,20.62,20.63,20.58,20.6,230800.0,13.803,13.8097,13.7762,13.7896,230800.0
2008-08-08 15:00:00,20.6,20.63,20.59,20.62,317900.0,13.7896,13.8097,13.7829,13.803,317900.0
2008-08-08 15:10:00,20.62,20.64,20.55,20.58,436900.0,13.803,13.8164,13.7561,13.7762,436900.0
2008-08-08 15:20:00,20.58,20.67,20.57,20.61,475000.0,13.7762,13.8365,13.7695,13.7963,475000.0
2008-08-08 15:30:00,20.62,20.69,20.6,20.68,357500.0,13.803,13.8499,13.7896,13.8432,357500.0
2008-08-08 15:40:00,20.68,20.73,20.67,20.69,553800.0,13.8432,13.8766,13.8365,13.8499,553800.0
2008-08-08 15:50:00,20.69,20.7,20.62,20.67,846600.0,13.8499,13.8566,13.803,13.8365,846600.0
2008-08-11 09:30:00,20.75,20.84,20.68,20.78,263200.0,13.89,13.9503,13.8432,13.9101,263200.0
2008-08-11 09:40:00,20.78,20.88,20.77,20.87,235600.0,13.9101,13.977,13.9034,13.9704,235600.0
2008-08-11 09:50:00,20.88,20.93,20.84,20.91,322100.0,13.977,14.0105,13.9503,13.9971,322100.0
2008-08-11 10:00:00,20.91,20.95,20.89,20.9,369100.0,13.9971,14.0239,13.9837,13.9904,369100.0
2008-08-11 10:10:00,20.9,21.01,20.9,21.0,459000.0,13.9904,14.0641,13.9904,14.0574,459000.0
2008-08-11 10:20:00,21.0,21.01,20.97,20.99,274500.0,14.0574,14.0641,14.0373,14.0507,274500.0
2008-08-11 10:30:00,20.98,21.02,20.97,21.01,350500.0,14.044,14.0708,14.0373,14.0641,350500.0
2008-08-11 10:40:00,21.01,21.12,21.0,21.12,369000.0,14.0641,14.1377,14.0574,14.1377,369000.0
2008-08-11 10:50:00,21.12,21.17,21.09,21.13,287000.0,14.1377,14.1712,14.1176,14.1444,287000.0
2008-08-11 11:00:00,21.13,21.21,21.1,21.18,610500.0,14.1444,14.1979,14.1243,14.1779,610500.0
2008-08-11 11:10:00,21.18,21.19,21.16,21.18,202400.0,14.1779,14.1846,14.1645,14.1779,202400.0
2008-08-11 11:20:00,21.17,21.33,21.15,21.33,591200.0,14.1712,14.2783,14.1578,14.2783,591200.0
2008-08-11 11:30:00,21.32,21.35,21.24,21.24,388200.0,14.2716,14.2917,14.218,14.218,388200.0
2008-08-11 11:40:00,21.24,21.39,21.22,21.3,381500.0,14.218,14.3184,14.2046,14.2582,381500.0
2008-08-11 11:50:00,21.3,21.44,21.3,21.42,341800.0,14.2582,14.3519,14.2582,14.3385,341800.0
2008-08-11 12:00:00,21.41,21.47,21.41,21.43,315200.0,14.3318,14.372,14.3318,14.3452,315200.0
2008-08-11 12:10:00,21.43,21.48,21.43,21.48,310500.0,14.3452,14.3787,14.3452,14.3787,310500.0
2008-08-11 12:20:00,21.48,21.5,21.46,21.47,416400.0,14.3787,14.3921,14.3653,14.372,416400.0
2008-08-11 12:30:00,21.48,21.48,21.42,21.42,300600.0,14.3787,14.3787,14.3385,14.3385,300600.0
2008-08-11 12:40:00,21.42,21.48,21.4,21.46,277500.0,14.3385,14.3787,14.3251,14.3653,277500.0
2008-08-11 12:50:00,21.46,21.49,21.42,21.46,231700.0,14.3653,14.3854,14.3385,14.3653,231700.0
2008-08-11 13:00:00,21.46,21.47,21.43,21.45,186200.0,14.3653,14.372,14.3452,14.3586,186200.0
2008-08-11 13:10:00,21.45,21.49,21.45,21.48,156800.0,14.3586,14.3854,14.3586,14.3787,156800.0
2008-08-11 13:20:00,21.48,21.53,21.47,21.53,371200.0,14.3787,14.4122,14.372,14.4122,371200.0
2008-08-11 13:30:00,21.53,21.61,21.51,21.58,549800.0,14.4122,14.4657,14.3988,14.4456,549800.0
2008-08-11 13:40:00,21.59,21.59,21.51,21.53,309600.0,14.4523,14.4523,14.3988,14.4122,309600.0
2008-08-11 13:50:00,21.52,21.57,21.51,21.52,838700.0,14.4055,14.4389,14.3988,14.4055,838700.0
2008-08-11 14:00:00,21.53,21.56,21.5,21.54,260000.0,14.4122,14.4322,14.3921,14.4189,260000.0
2008-08-11 14:10:00,21.54,21.54,21.49,21.51,274700.0,14.4189,14.4189,14.3854,14.3988,274700.0
2008-08-11 14:20:00,21.52,21.52,21.45,21.45,257900.0,14.4055,14.4055,14.3586,14.3586,257900.0
2008-08-11 14:30:00,21.45,21.5,21.39,21.43,429400.0,14.3586,14.3921,14.3184,14.3452,429400.0
2008-08-11 14:40:00,21.44,21.46,21.38,21.39,320200.0,14.3519,14.3653,14.3117,14.3184,320200.0
2008-08-11 14:50:00,21.39,21.42,21.38,21.42,331600.0,14.3184,14.3385,14.3117,14.3385,331600.0
2008-08-11 15:00:00,21.42,21.51,21.4,21.49,305100.0,14.3385,14.3988,14.3251,14.3854,305100.0
2008-08-11 15:10:00,21.49,21.5,21.45,21.46,233900.0,14.3854,14.3921,14.3586,14.3653,233900.0
2008-08-11 15:20:00,21.45,21.49,21.43,21.49,463100.0,14.3586,14.3854,14.3452,14.3854,463100.0
2008-08-11 15:30:00,21.49,21.52,21.45,21.51,578100.0,14.3854,14.4055,14.3586,14.3988,578100.0
2008-08-11 15:40:00,21.51,21.54,21.5,21.54,609300.0,14.3988,14.4189,14.3921,14.4189,609300.0
2008-08-11 15:50:00,21.54,21.56,21.51,21.56,1252700.0,14.4189,14.4322,14.3988,14.4322,1252700.0
2008-08-12 09:30:00,21.55,21.58,21.48,21.48,244300.0,14.4255,14.4456,14.3787,14.3787,244300.0
2008-08-12 09:40:00,21.48,21.65,21.48,21.57,312900.0,14.3787,14.4925,14.3787,14.4389,312900.0
2008-08-12 09:50:00,21.58,21.58,21.47,21.51,246500.0,14.4456,14.4456,14.372,14.3988,246500.0
2008-08-12 10:00:00,21.51,21.64,21.51,21.6,244300.0,14.3988,14.4858,14.3988,14.459,244300.0
2008-08-12 10:10:00,21.6,21.62,21.52,21.58,235600.0,14.459,14.4724,14.4055,14.4456,235600.0
2008-08-12 10:20:00,21.57,21.58,21.5,21.5,187300.0,14.4389,14.4456,14.3921,14.3921,187300.0
2008-08-12 10:30:00,21.51,21.51,21.42,21.44,330000.0,14.3988,14.3988,14.3385,14.3519,330000.0
2008-08-12 10:40:00,21.44,21.49,21.43,21.48,308400.0,14.3519,14.3854,14.3452,14.3787,308400.0
2008-08-12 10:50:00,21.49,21.6,21.44,21.57,571900.0,14.3854,14.459,14.3519,14.4389,571900.0
2008-08-12 11:00:00,21.56,21.71,21.54,21.68,474200.0,14.4322,14.5326,14.4189,14.5126,474200.0
2008-08-12 11:10:00,21.68,21.71,21.65,21.65,293900.0,14.5126,14.5326,14.4925,14.4925,293900.0
2008-08-12 11:20:00,21.65,21.74,21.63,21.72,259700.0,14.4925,14.5527,14.4791,14.5393,259700.0
2008-08-12 11:30:00,21.73,21.75,21.69,21.69,242100.0,14.546,14.5594,14.5193,14.5193,242100.0
2008-08-12 11:40:00,21.7,21.76,21.67,21.72,230400.0,14.526,14.5661,14.5059,14.5393,230400.0
2008-08-12 11:50:00,21.72,21.72,21.62,21.63,130800.0,14.5393,14.5393,14.4724,14.4791,130800.0
2008-08-12 12:00:00,21.62,21.63,21.6,21.6,106400.0,14.4724,14.4791,14.459,14.459,106400.0
2008-08-12 12:10:00,21.6,21.6,21.54,21.54,150700.0,14.459,14.459,14.4189,14.4189,150700.0
2008-08-12 12:20:00,21.54,21.6,21.53,21.57,352400.0,14.4189,14.459,14.4122,14.4389,352400.0
2008-08-12 12:30:00,21.57,21.57,21.54,21.54,408400.0,14.4389,14.4389,14.4189,14.4189,408400.0
2008-08-12 12:40:00,21.54,21.61,21.54,21.59,274500.0,14.4189,14.4657,14.4189,14.4523,274500.0
2008-08-12 12:50:00,21.6,21.63,21.59,21.61,347300.0,14.459,14.4791,14.4523,14.4657,347300.0
2008-08-12 13:00:00,21.62,21.62,21.57,21.59,390600.0,14.4724,14.4724,14.4389,14.4523,390600.0
2008-08-12 13:10:00,21.59,21.6,21.54,21.54,110500.0,14.4523,14.459,14.4189,14.4189,110500.0
2008-08-12 13:20:00,21.54,21.56,21.54,21.54,238400.0,14.4189,14.4322,14.4189,14.4189,238400.0
2008-08-12 13:30:00,21.54,21.57,21.54,21.54,244000.0,14.4189,14.4389,14.4189,14.4189,244000.0
2008-08-12 13:40:00,21.54,21.6,21.54,21.59,173500.0,14.4189,14.459,14.4189,14.4523,173500.0
2008-08-12 13:50:00,21.59,21.6,21.54,21.56,536600.0,14.4523,14.459,14.4189,14.4322,536600.0
2008-08-12 14:00:00,21.56,21.6,21.55,21.56,187400.0,14.4322,14.459,14.4255,14.4322,187400.0
2008-08-12 14:10:00,21.56,21.58,21.54,21.55,127700.0,14.4322,14.4456,14.4189,14.4255,127700.0
2008-08-12 14:20:00,21.54,21.62,21.53,21.59,232700.0,14.4189,14.4724,14.4122,14.4523,232700.0
2008-08-12 14:30:00,21.59,21.6,21.57,21.57,131900.0,14.4523,14.459,14.4389,14.4389,131900.0
2008-08-12 14:40:00,21.57,21.6,21.56,21.59,138600.0,14.4389,14.459,14.4322,14.4523,138600.0
2008-08-12 14:50:00,21.59,21.6,21.55,21.55,183200.0,14.4523,14.459,14.4255,14.4255,183200.0
2008-08-12 15:00:00,21.55,21.58,21.5,21.5,449800.0,14.4255,14.4456,14.3921,14.3921,449800.0
2008-08-12 15:10:00,21.49,21.5,21.44,21.47,452500.0,14.3854,14.3921,14.3519,14.372,452500.0
2008-08-12 15:20:00,21.47,21.49,21.45,21.47,321100.0,14.372,14.3854,14.3586,14.372,321100.0
2008-08-12 15:30:00,21.48,21.48,21.38,21.4,477700.0,14.3787,14.3787,14.3117,14.3251,477700.0
2008-08-12 15:40:00,21.39,21.42,21.36,21.42,548100.0,14.3184,14.3385,14.2984,14.3385,548100.0
2008-08-12 15:50:00,21.41,21.47,21.41,21.46,642400.0,14.3318,14.372,14.3318,14.3653,642400.0
2008-08-13 09:30:00,21.36,21.53,21.32,21.32,397200.0,14.2984,14.4122,14.2716,14.2716,397200.0
2008-08-13 09:40:00,21.32,21.35,21.28,21.33,160300.0,14.2716,14.2917,14.2448,14.2783,160300.0
2008-08-13 09:50:00,21.32,21.32,21.29,21.32,152700.0,14.2716,14.2716,14.2515,14.2716,152700.0
2008-08-13 10:00:00,21.32,21.33,21.23,21.24,528400.0,14.2716,14.2783,14.2113,14.218,528400.0
2008-08-13 10:10:00,21.25,21.25,21.18,21.2,312100.0,14.2247,14.2247,14.1779,14.1913,312100.0
2008-08-13 10:20:00,21.2,21.21,21.14,21.15,251300.0,14.1913,14.1979,14.1511,14.1578,251300.0
2008-08-13 10:30:00,21.15,21.16,21.02,21.06,454800.0,14.1578,14.1645,14.0708,14.0975,454800.0
2008-08-13 10:40:00,21.06,21.07,20.9,20.98,621400.0,14.0975,14.1042,13.9904,14.044,621400.0
2008-08-13 10:50:00,20.98,21.03,20.96,21.01,253800.0,14.044,14.0775,14.0306,14.0641,253800.0
2008-08-13 11:00:00,21.0,21.01,20.91,20.92,195200.0,14.0574,14.0641,13.9971,14.0038,195200.0
2008-08-13 11:10:00,20.92,20.93,20.85,20.88,244600.0,14.0038,14.0105,13.957,13.977,244600.0
2008-08-13 11:20:00,20.88,20.9,20.85,20.88,288600.0,13.977,13.9904,13.957,13.977,288600.0
2008-08-13 11:30:00,20.89,20.89,20.81,20.81,262500.0,13.9837,13.9837,13.9302,13.9302,262500.0
2008-08-13 11:40:00,20.81,20.82,20.64,20.66,579900.0,13.9302,13.9369,13.8164,13.8298,579900.0
2008-08-13 11:50:00,20.65,20.7,20.64,20.69,378500.0,13.8231,13.8566,13.8164,13.8499,378500.0
2008-08-13 12:00:00,20.69,20.76,20.61,20.61,261300.0,13.8499,13.8967,13.7963,13.7963,261300.0
2008-08-13 12:10:00,20.61,20.68,20.61,20.67,159200.0,13.7963,13.8432,13.7963,13.8365,159200.0
2008-08-13 12:20:00,20.67,20.74,20.66,20.74,107000.0,13.8365,13.8833,13.8298,13.8833,107000.0
2008-08-13 12:30:00,20.73,20.78,20.72,20.78,283100.0,13.8766,13.9101,13.8699,13.9101,283100.0
2008-08-13 12:40:00,20.78,20.79,20.72,20.73,215700.0,13.9101,13.9168,13.8699,13.8766,215700.0
2008-08-13 12:50:00,20.73,20.76,20.7,20.75,98800.0,13.8766,13.8967,13.8566,13.89,98800.0
2008-08-13 13:00:00,20.75,20.79,20.74,20.76,209300.0,13.89,13.9168,13.8833,13.8967,209300.0
2008-08-13 13:10:00,20.76,20.77,20.73,20.74,118100.0,13.8967,13.9034,13.8766,13.8833,118100.0
2008-08-13 13:20:00,20.75,20.82,20.72,20.78,123000.0,13.89,13.9369,13.8699,13.9101,123000.0
2008-08-13 13:30:00,20.78,20.88,20.78,20.84,238700.0,13.9101,13.977,13.9101,13.9503,238700.0
2008-08-13 13:40:00,20.85,20.89,20.8,20.8,256300.0,13.957,13.9837,13.9235,13.9235,256300.0
2008-08-13 13:50:00,20.8,20.85,20.75,20.83,306000.0,13.9235,13.957,13.89,13.9436,306000.0
2008-08-13 14:00:00,20.84,20.9,20.82,20.86,184400.0,13.9503,13.9904,13.9369,13.9637,184400.0
2008-08-13 14:10:00,20.86,20.89,20.83,20.88,168700.0,13.9637,13.9837,13.9436,13.977,168700.0
2008-08-13 14:20:00,20.88,20.91,20.84,20.91,313700.0,13.977,13.9971,13.9503,13.9971,313700.0
2008-08-13 14:30:00,20.91,20.92,20.86,20.87,341100.0,13.9971,14.0038,13.9637,13.9704,341100.0
2008-08-13 14:40:00,20.88,20.98,20.87,20.95,308800.0,13.977,14.044,13.9704,14.0239,308800.0
2008-08-13 14:50:00,20.95,20.99,20.92,20.97,293000.0,14.0239,14.0507,14.0038,14.0373,293000.0
2008-08-13 15:00:00,20.98,21.05,20.96,20.96,561400.0,14.044,14.0908,14.0306,14.0306,561400.0
2008-08-13 15:10:00,20.96,21.08,20.96,21.06,693900.0,14.0306,14.1109,14.0306,14.0975,693900.0
2008-08-13 15:20:00,21.06,21.07,21.0,21.0,503100.0,14.0975,14.1042,14.0574,14.0574,503100.0
2008-08-13 15:30:00,21.01,21.01,20.86,20.9,476800.0,14.0641,14.0641,13.9637,13.9904,476800.0
2008-08-13 15:40:00,20.91,20.92,20.81,20.86,434300.0,13.9971,14.0038,13.9302,13.9637,434300.0
2008-08-13 15:50:00,20.86,20.91,20.81,20.9,511400.0,13.9637,13.9971,13.9302,13.9904,511400.0
2008-08-14 09:30:00,20.81,20.81,20.52,20.65,688800.0,13.9302,13.9302,13.7361,13.8231,688800.0
2008-08-14 09:40:00,20.65,20.7,20.48,20.48,605600.0,13.8231,13.8566,13.7093,13.7093,605600.0
2008-08-14 09:50:00,20.49,20.55,20.42,20.55,432100.0,13.716,13.7561,13.6691,13.7561,432100.0
2008-08-14 10:00:00,20.55,20.58,20.48,20.54,534600.0,13.7561,13.7762,13.7093,13.7495,534600.0
2008-08-14 10:10:00,20.55,20.59,20.49,20.51,671300.0,13.7561,13.7829,13.716,13.7294,671300.0
2008-08-14 10:20:00,20.51,20.59,20.48,20.59,435200.0,13.7294,13.7829,13.7093,13.7829,435200.0
2008-08-14 10:30:00,20.59,20.66,20.57,20.61,406800.0,13.7829,13.8298,13.7695,13.7963,406800.0
2008-08-14 10:40:00,20.61,20.74,20.6,20.71,565500.0,13.7963,13.8833,13.7896,13.8632,565500.0
2008-08-14 10:50:00,20.7,20.81,20.7,20.78,441900.0,13.8566,13.9302,13.8566,13.9101,441900.0
2008-08-14 11:00:00,20.78,20.83,20.76,20.82,222700.0,13.9101,13.9436,13.8967,13.9369,222700.0
2008-08-14 11:10:00,20.82,20.9,20.81,20.88,227400.0,13.9369,13.9904,13.9302,13.977,227400.0
2008-08-14 11:20:00,20.88,20.89,20.83,20.87,307500.0,13.977,13.9837,13.9436,13.9704,307500.0
2008-08-14 11:30:00,20.86,20.9,20.84,20.9,113400.0,13.9637,13.9904,13.9503,13.9904,113400.0
2008-08-14 11:40:00,20.89,20.95,20.86,20.95,253100.0,13.9837,14.0239,13.9637,14.0239,253100.0
2008-08-14 11:50:00,20.94,20.98,20.91,20.92,284100.0,14.0172,14.044,13.9971,14.0038,284100.0
2008-08-14 12:00:00,20.91,20.98,20.91,20.94,181900.0,13.9971,14.044,13.9971,14.0172,181900.0
2008-08-14 12:10:00,20.94,21.0,20.93,20.97,215700.0,14.0172,14.0574,14.0105,14.0373,215700.0
2008-08-14 12:20:00,20.97,20.97,20.89,20.89,217900.0,14.0373,14.0373,13.9837,13.9837,217900.0
2008-08-14 12:30:00,20.89,20.93,20.87,20.9,307500.0,13.9837,14.0105,13.9704,13.9904,307500.0
2008-08-14 12:40:00,20.9,20.95,20.89,20.9,355300.0,13.9904,14.0239,13.9837,13.9904,355300.0
2008-08-14 12:50:00,20.9,20.91,20.85,20.87,283800.0,13.9904,13.9971,13.957,13.9704,283800.0
2008-08-14 13:00:00,20.87,20.89,20.83,20.83,190300.0,13.9704,13.9837,13.9436,13.9436,190300.0
2008-08-14 13:10:00,20.83,20.85,20.81,20.81,239100.0,13.9436,13.957,13.9302,13.9302,239100.0
2008-08-14 13:20:00,20.81,20.83,20.8,20.81,186300.0,13.9302,13.9436,13.9235,13.9302,186300.0
2008-08-14 13:30:00,20.81,20.81,20.79,20.8,204500.0,13.9302,13.9302,13.9168,13.9235,204500.0
2008-08-14 13:40:00,20.8,20.82,20.79,20.81,146900.0,13.9235,13.9369,13.9168,13.9302,146900.0
2008-08-14 13:50:00,20.81,20.86,20.79,20.84,253400.0,13.9302,13.9637,13.9168,13.9503,253400.0
2008-08-14 14:00:00,20.84,20.89,20.82,20.87,392700.0,13.9503,13.9837,13.9369,13.9704,392700.0
2008-08-14 14:10:00,20.87,20.88,20.81,20.84,320000.0,13.9704,13.977,13.9302,13.9503,320000.0
2008-08-14 14:20:00,20.83,20.84,20.78,20.78,286900.0,13.9436,13.9503,13.9101,13.9101,286900.0
2008-08-14 14:30:00,20.78,20.83,20.78,20.83,113000.0,13.9101,13.9436,13.9101,13.9436,113000.0
2008-08-14 14:40:00,20.82,20.86,20.75,20.77,151700.0,13.9369,13.9637,13.89,13.9034,151700.0
2008-08-14 14:50:00,20.77,20.83,20.77,20.82,110000.0,13.9034,13.9436,13.9034,13.9369,110000.0
2008-08-14 15:00:00,20.82,20.83,20.73,20.75,255100.0,13.9369,13.9436,13.8766,13.89,255100.0
2008-08-14 15:10:00,20.75,20.79,20.72,20.76,245700.0,13.89,13.9168,13.8699,13.8967,245700.0
2008-08-14 15:20:00,20.75,20.77,20.71,20.76,306400.0,13.89,13.9034,13.8632,13.8967,306400.0
2008-08-14 15:30:00,20.76,20.82,20.75,20.81,354400.0,13.8967,13.9369,13.89,13.9302,354400.0
2008-08-14 15:40:00,20.8,20.82,20.76,20.8,700300.0,13.9235,13.9369,13.8967,13.9235,700300.0
2008-08-14 15:50:00,20.8,20.82,20.76,20.76,515000.0,13.9235,13.9369,13.8967,13.8967,515000.0
2008-08-15 09:30:00,20.88,21.21,20.81,21.21,1690400.0,13.977,14.1979,13.9302,14.1979,1690400.0
2008-08-15 09:40:00,21.21,21.34,21.17,21.19,353600.0,14.1979,14.285,14.1712,14.1846,353600.0
2008-08-15 09:50:00,21.18,21.19,21.04,21.1,501400.0,14.1779,14.1846,14.0842,14.1243,501400.0
2008-08-15 10:00:00,21.1,21.1,20.75,20.94,571200.0,14.1243,14.1243,13.89,14.0172,571200.0
2008-08-15 10:10:00,20.95,21.03,20.87,20.98,373300.0,14.0239,14.0775,13.9704,14.044,373300.0
2008-08-15 10:20:00,20.97,21.02,20.92,20.94,241300.0,14.0373,14.0708,14.0038,14.0172,241300.0
2008-08-15 10:30:00,20.94,21.02,20.94,20.99,265800.0,14.0172,14.0708,14.0172,14.0507,265800.0
2008-08-15 10:40:00,20.99,21.08,20.99,21.06,293400.0,14.0507,14.1109,14.0507,14.0975,293400.0
2008-08-15 10:50:00,21.06,21.09,20.99,21.07,398000.0,14.0975,14.1176,14.0507,14.1042,398000.0
2008-08-15 11:00:00,21.07,21.09,21.0,21.03,262400.0,14.1042,14.1176,14.0574,14.0775,262400.0
2008-08-15 11:10:00,21.03,21.1,21.01,21.09,277800.0,14.0775,14.1243,14.0641,14.1176,277800.0
2008-08-15 11:20:00,21.09,21.1,21.04,21.05,281200.0,14.1176,14.1243,14.0842,14.0908,281200.0
2008-08-15 11:30:00,21.04,21.1,21.01,21.02,194700.0,14.0842,14.1243,14.0641,14.0708,194700.0
2008-08-15 11:40:00,21.01,21.03,20.94,21.02,255600.0,14.0641,14.0775,14.0172,14.0708,255600.0
2008-08-15 11:50:00,21.03,21.05,20.98,21.02,201300.0,14.0775,14.0908,14.044,14.0708,201300.0
2008-08-15 12:00:00,21.02,21.08,20.99,21.07,371400.0,14.0708,14.1109,14.0507,14.1042,371400.0
2008-08-15 12:10:00,21.06,21.11,21.05,21.09,507400.0,14.0975,14.131,14.0908,14.1176,507400.0
2008-08-15 12:20:00,21.09,21.15,21.09,21.11,293600.0,14.1176,14.1578,14.1176,14.131,293600.0
2008-08-15 12:30:00,21.12,21.19,21.1,21.19,130500.0,14.1377,14.1846,14.1243,14.1846,130500.0
2008-08-15 12:40:00,21.18,21.19,21.13,21.13,206800.0,14.1779,14.1846,14.1444,14.1444,206800.0
2008-08-15 12:50:00,21.13,21.16,21.12,21.13,89500.0,14.1444,14.1645,14.1377,14.1444,89500.0
2008-08-15 13:00:00,21.13,21.14,21.09,21.12,147500.0,14.1444,14.1511,14.1176,14.1377,147500.0
2008-08-15 13:10:00,21.12,21.2,21.11,21.19,232700.0,14.1377,14.1913,14.131,14.1846,232700.0
2008-08-15 13:20:00,21.19,21.2,21.18,21.19,267000.0,14.1846,14.1913,14.1779,14.1846,267000.0
2008-08-15 13:30:00,21.19,21.21,21.14,21.15,180400.0,14.1846,14.1979,14.1511,14.1578,180400.0
2008-08-15 13:40:00,21.15,21.17,21.13,21.17,148600.0,14.1578,14.1712,14.1444,14.1712,148600.0
2008-08-15 13:50:00,21.17,21.18,21.15,21.16,116400.0,14.1712,14.1779,14.1578,14.1645,116400.0
2008-08-15 14:00:00,21.16,21.17,21.14,21.16,260100.0,14.1645,14.1712,14.1511,14.1645,260100.0
2008-08-15 14:10:00,21.16,21.21,21.14,21.19,312300.0,14.1645,14.1979,14.1511,14.1846,312300.0
2008-08-15 14:20:00,21.19,21.21,21.15,21.17,221800.0,14.1846,14.1979,14.1578,14.1712,221800.0
2008-08-15 14:30:00,21.18,21.18,21.12,21.16,211400.0,14.1779,14.1779,14.1377,14.1645,211400.0
2008-08-15 14:40:00,21.15,21.2,21.13,21.19,221600.0,14.1578,14.1913,14.1444,14.1846,221600.0
2008-08-15 14:50:00,21.2,21.25,21.18,21.23,333300.0,14.1913,14.2247,14.1779,14.2113,333300.0
2008-08-15 15:00:00,21.23,21.28,21.2,21.21,447100.0,14.2113,14.2448,14.1913,14.1979,447100.0
2008-08-15 15:10:00,21.21,21.24,21.15,21.24,281500.0,14.1979,14.218,14.1578,14.218,281500.0
2008-08-15 15:20:00,21.24,21.3,21.2,21.3,354700.0,14.218,14.2582,14.1913,14.2582,354700.0
2008-08-15 15:30:00,21.3,21.3,21.23,21.26,317200.0,14.2582,14.2582,14.2113,14.2314,317200.0
2008-08-15 15:40:00,21.26,21.29,21.25,21.26,413900.0,14.2314,14.2515,14.2247,14.2314,413900.0
2008-08-15 15:50:00,21.26,21.26,21.17,21.18,572100.0,14.2314,14.2314,14.1712,14.1779,572100.0
2008-08-18 09:30:00,21.2,21.39,21.2,21.33,297200.0,14.1913,14.3184,14.1913,14.2783,297200.0
2008-08-18 09:40:00,21.34,21.39,21.29,21.35,394000.0,14.285,14.3184,14.2515,14.2917,394000.0
2008-08-18 09:50:00,21.35,21.4,21.3,21.36,418900.0,14.2917,14.3251,14.2582,14.2984,418900.0
2008-08-18 10:00:00,21.37,21.4,21.31,21.34,317600.0,14.3051,14.3251,14.2649,14.285,317600.0
2008-08-18 10:10:00,21.33,21.4,21.31,21.32,390300.0,14.2783,14.3251,14.2649,14.2716,390300.0
2008-08-18 10:20:00,21.33,21.49,21.3,21.47,527500.0,14.2783,14.3854,14.2582,14.372,527500.0
2008-08-18 10:30:00,21.47,21.49,21.41,21.46,384800.0,14.372,14.3854,14.3318,14.3653,384800.0
2008-08-18 10:40:00,21.45,21.49,21.44,21.47,165800.0,14.3586,14.3854,14.3519,14.372,165800.0
2008-08-18 10:50:00,21.48,21.54,21.47,21.52,529400.0,14.3787,14.4189,14.372,14.4055,529400.0
2008-08-18 11:00:00,21.52,21.59,21.5,21.59,298100.0,14.4055,14.4523,14.3921,14.4523,298100.0
2008-08-18 11:10:00,21.59,21.73,21.58,21.71,612100.0,14.4523,14.546,14.4456,14.5326,612100.0
2008-08-18 11:20:00,21.71,21.76,21.64,21.7,404700.0,14.5326,14.5661,14.4858,14.526,404700.0
2008-08-18 11:30:00,21.71,21.74,21.67,21.73,346300.0,14.5326,14.5527,14.5059,14.546,346300.0
2008-08-18 11:40:00,21.72,21.73,21.65,21.66,227700.0,14.5393,14.546,14.4925,14.4992,227700.0
2008-08-18 11:50:00,21.66,21.7,21.56,21.59,335800.0,14.4992,14.526,14.4322,14.4523,335800.0
2008-08-18 12:00:00,21.59,21.59,21.52,21.53,246100.0,14.4523,14.4523,14.4055,14.4122,246100.0
2008-08-18 12:10:00,21.53,21.57,21.5,21.51,228700.0,14.4122,14.4389,14.3921,14.3988,228700.0
2008-08-18 12:20:00,21.51,21.56,21.49,21.56,337000.0,14.3988,14.4322,14.3854,14.4322,337000.0
2008-08-18 12:30:00,21.56,21.57,21.5,21.5,227000.0,14.4322,14.4389,14.3921,14.3921,227000.0
2008-08-18 12:40:00,21.5,21.51,21.45,21.47,212400.0,14.3921,14.3988,14.3586,14.372,212400.0
2008-08-18 12:50:00,21.47,21.52,21.45,21.48,211800.0,14.372,14.4055,14.3586,14.3787,211800.0
2008-08-18 13:00:00,21.48,21.52,21.48,21.5,144700.0,14.3787,14.4055,14.3787,14.3921,144700.0
2008-08-18 13:10:00,21.5,21.51,21.47,21.5,142300.0,14.3921,14.3988,14.372,14.3921,142300.0
2008-08-18 13:20:00,21.5,21.53,21.49,21.51,171200.0,14.3921,14.4122,14.3854,14.3988,171200.0
2008-08-18 13:30:00,21.52,21.52,21.49,21.51,138100.0,14.4055,14.4055,14.3854,14.3988,138100.0
2008-08-18 13:40:00,21.5,21.51,21.41,21.41,270500.0,14.3921,14.3988,14.3318,14.3318,270500.0
2008-08-18 13:50:00,21.41,21.45,21.4,21.4,190100.0,14.3318,14.3586,14.3251,14.3251,190100.0
2008-08-18 14:00:00,21.4,21.41,21.34,21.35,315100.0,14.3251,14.3318,14.285,14.2917,315100.0
2008-08-18 14:10:00,21.35,21.42,21.34,21.37,289800.0,14.2917,14.3385,14.285,14.3051,289800.0
2008-08-18 14:20:00,21.37,21.37,21.27,21.29,391900.0,14.3051,14.3051,14.2381,14.2515,391900.0
2008-08-18 14:30:00,21.3,21.3,21.24,21.25,273400.0,14.2582,14.2582,14.218,14.2247,273400.0
2008-08-18 14:40:00,21.25,21.29,21.24,21.24,310000.0,14.2247,14.2515,14.218,14.218,310000.0
2008-08-18 14:50:00,21.24,21.28,21.21,21.22,614900.0,14.218,14.2448,14.1979,14.2046,614900.0
2008-08-18 15:00:00,21.21,21.22,21.14,21.19,488000.0,14.1979,14.2046,14.1511,14.1846,488000.0
2008-08-18 15:10:00,21.19,21.26,21.18,21.24,366500.0,14.1846,14.2314,14.1779,14.218,366500.0
2008-08-18 15:20:00,21.24,21.28,21.17,21.27,421200.0,14.218,14.2448,14.1712,14.2381,421200.0
2008-08-18 15:30:00,21.27,21.35,21.26,21.33,427200.0,14.2381,14.2917,14.2314,14.2783,427200.0
2008-08-18 15:40:00,21.32,21.33,21.25,21.31,521300.0,14.2716,14.2783,14.2247,14.2649,521300.0
2008-08-18 15:50:00,21.31,21.4,21.29,21.39,826300.0,14.2649,14.3251,14.2515,14.3184,826300.0
2008-08-19 09:30:00,21.29,21.47,21.21,21.44,434600.0,14.2515,14.372,14.1979,14.3519,434600.0
2008-08-19 09:40:00,21.42,21.57,21.4,21.41,345700.0,14.3385,14.4389,14.3251,14.3318,345700.0
2008-08-19 09:50:00,21.4,21.41,21.24,21.35,475200.0,14.3251,14.3318,14.218,14.2917,475200.0
2008-08-19 10:00:00,21.35,21.36,21.25,21.26,255500.0,14.2917,14.2984,14.2247,14.2314,255500.0
2008-08-19 10:10:00,21.26,21.3,21.23,21.23,240800.0,14.2314,14.2582,14.2113,14.2113,240800.0
2008-08-19 10:20:00,21.23,21.28,21.2,21.24,313500.0,14.2113,14.2448,14.1913,14.218,313500.0
2008-08-19 10:30:00,21.24,21.27,21.22,21.26,212400.0,14.218,14.2381,14.2046,14.2314,212400.0
2008-08-19 10:40:00,21.27,21.35,21.26,21.27,249600.0,14.2381,14.2917,14.2314,14.2381,249600.0
2008-08-19 10:50:00,21.27,21.27,21.2,21.21,199400.0,14.2381,14.2381,14.1913,14.1979,199400.0
2008-08-19 11:00:00,21.21,21.21,21.15,21.16,175000.0,14.1979,14.1979,14.1578,14.1645,175000.0
2008-08-19 11:10:00,21.16,21.22,21.14,21.15,159500.0,14.1645,14.2046,14.1511,14.1578,159500.0
2008-08-19 11:20:00,21.15,21.23,21.15,21.2,191600.0,14.1578,14.2113,14.1578,14.1913,191600.0
2008-08-19 11:30:00,21.19,21.2,21.15,21.15,161200.0,14.1846,14.1913,14.1578,14.1578,161200.0
2008-08-19 11:40:00,21.16,21.16,21.12,21.12,223900.0,14.1645,14.1645,14.1377,14.1377,223900.0
2008-08-19 11:50:00,21.13,21.14,21.09,21.12,201300.0,14.1444,14.1511,14.1176,14.1377,201300.0
2008-08-19 12:00:00,21.12,21.13,21.1,21.1,131600.0,14.1377,14.1444,14.1243,14.1243,131600.0
2008-08-19 12:10:00,21.1,21.15,21.09,21.14,152000.0,14.1243,14.1578,14.1176,14.1511,152000.0
2008-08-19 12:20:00,21.14,21.15,21.12,21.14,155900.0,14.1511,14.1578,14.1377,14.1511,155900.0
2008-08-19 12:30:00,21.13,21.2,21.12,21.18,176700.0,14.1444,14.1913,14.1377,14.1779,176700.0
2008-08-19 12:40:00,21.18,21.19,21.11,21.12,136700.0,14.1779,14.1846,14.131,14.1377,136700.0
2008-08-19 12:50:00,21.13,21.15,21.11,21.14,201800.0,14.1444,14.1578,14.131,14.1511,201800.0
2008-08-19 13:00:00,21.13,21.14,21.07,21.12,147900.0,14.1444,14.1511,14.1042,14.1377,147900.0
2008-08-19 13:10:00,21.11,21.14,21.1,21.1,167300.0,14.131,14.1511,14.1243,14.1243,167300.0
2008-08-19 13:20:00,21.11,21.14,21.1,21.13,98500.0,14.131,14.1511,14.1243,14.1444,98500.0
2008-08-19 13:30:00,21.14,21.18,21.13,21.16,184600.0,14.1511,14.1779,14.1444,14.1645,184600.0
2008-08-19 13:40:00,21.17,21.21,21.16,21.21,208900.0,14.1712,14.1979,14.1645,14.1979,208900.0
2008-08-19 13:50:00,21.21,21.21,21.09,21.09,181200.0,14.1979,14.1979,14.1176,14.1176,181200.0
2008-08-19 14:00:00,21.09,21.16,21.09,21.14,206200.0,14.1176,14.1645,14.1176,14.1511,206200.0
2008-08-19 14:10:00,21.14,21.14,21.09,21.11,120100.0,14.1511,14.1511,14.1176,14.131,120100.0
2008-08-19 14:20:00,21.1,21.11,21.06,21.06,169700.0,14.1243,14.131,14.0975,14.0975,169700.0
2008-08-19 14:30:00,21.06,21.07,21.04,21.05,157500.0,14.0975,14.1042,14.0842,14.0908,157500.0
2008-08-19 14:40:00,21.04,21.07,21.01,21.07,132300.0,14.0842,14.1042,14.0641,14.1042,132300.0
2008-08-19 14:50:00,21.07,21.1,21.06,21.06,138600.0,14.1042,14.1243,14.0975,14.0975,138600.0
2008-08-19 15:00:00,21.06,21.07,20.99,21.0,263300.0,14.0975,14.1042,14.0507,14.0574,263300.0
2008-08-19 15:10:00,20.99,21.01,20.98,20.99,290200.0,14.0507,14.0641,14.044,14.0507,290200.0
2008-08-19 15:20:00,20.99,21.08,20.95,21.02,314900.0,14.0507,14.1109,14.0239,14.0708,314900.0
2008-08-19 15:30:00,21.01,21.03,20.95,21.01,300200.0,14.0641,14.0775,14.0239,14.0641,300200.0
2008-08-19 15:40:00,21.01,21.05,20.98,21.03,493900.0,14.0641,14.0908,14.044,14.0775,493900.0
2008-08-19 15:50:00,21.03,21.09,21.0,21.08,360100.0,14.0775,14.1176,14.0574,14.1109,360100.0
2008-08-20 09:30:00,21.09,21.23,21.09,21.14,362200.0,14.1176,14.2113,14.1176,14.1511,362200.0
2008-08-20 09:40:00,21.14,21.15,20.9,20.9,244400.0,14.1511,14.1578,13.9904,13.9904,244400.0
2008-08-20 09:50:00,20.91,20.93,20.85,20.86,192700.0,13.9971,14.0105,13.957,13.9637,192700.0
2008-08-20 10:00:00,20.86,20.86,20.7,20.74,623000.0,13.9637,13.9637,13.8566,13.8833,623000.0
2008-08-20 10:10:00,20.74,20.96,20.74,20.95,563700.0,13.8833,14.0306,13.8833,14.0239,563700.0
2008-08-20 10:20:00,20.95,20.95,20.9,20.9,287700.0,14.0239,14.0239,13.9904,13.9904,287700.0
2008-08-20 10:30:00,20.9,21.03,20.9,20.96,233000.0,13.9904,14.0775,13.9904,14.0306,233000.0
2008-08-20 10:40:00,20.95,21.01,20.9,20.98,417700.0,14.0239,14.0641,13.9904,14.044,417700.0
2008-08-20 10:50:00,20.98,21.07,20.96,21.07,449200.0,14.044,14.1042,14.0306,14.1042,449200.0
2008-08-20 11:00:00,21.07,21.07,20.98,21.0,207200.0,14.1042,14.1042,14.044,14.0574,207200.0
2008-08-20 11:10:00,21.01,21.07,20.95,20.97,227700.0,14.0641,14.1042,14.0239,14.0373,227700.0
2008-08-20 11:20:00,20.96,21.01,20.95,20.99,182100.0,14.0306,14.0641,14.0239,14.0507,182100.0
2008-08-20 11:30:00,20.99,20.99,20.9,20.91,221600.0,14.0507,14.0507,13.9904,13.9971,221600.0
2008-08-20 11:40:00,20.91,20.93,20.86,20.88,298800.0,13.9971,14.0105,13.9637,13.977,298800.0
2008-08-20 11:50:00,20.87,20.99,20.87,20.99,299800.0,13.9704,14.0507,13.9704,14.0507,299800.0
2008-08-20 12:00:00,20.99,21.0,20.88,20.94,196100.0,14.0507,14.0574,13.977,14.0172,196100.0
2008-08-20 12:10:00,20.94,20.94,20.87,20.89,178900.0,14.0172,14.0172,13.9704,13.9837,178900.0
2008-08-20 12:20:00,20.9,20.93,20.87,20.9,90300.0,13.9904,14.0105,13.9704,13.9904,90300.0
2008-08-20 12:30:00,20.91,20.95,20.9,20.92,110600.0,13.9971,14.0239,13.9904,14.0038,110600.0
2008-08-20 12:40:00,20.92,20.95,20.85,20.85,93600.0,14.0038,14.0239,13.957,13.957,93600.0
2008-08-20 12:50:00,20.86,20.9,20.85,20.88,145700.0,13.9637,13.9904,13.957,13.977,145700.0
2008-08-20 13:00:00,20.89,20.9,20.86,20.88,192000.0,13.9837,13.9904,13.9637,13.977,192000.0
2008-08-20 13:10:00,20.88,20.9,20.86,20.89,76000.0,13.977,13.9904,13.9637,13.9837,76000.0
2008-08-20 13:20:00,20.89,20.92,20.85,20.92,123300.0,13.9837,14.0038,13.957,14.0038,123300.0
2008-08-20 13:30:00,20.92,20.94,20.89,20.9,118200.0,14.0038,14.0172,13.9837,13.9904,118200.0
2008-08-20 13:40:00,20.89,20.91,20.89,20.9,262900.0,13.9837,13.9971,13.9837,13.9904,262900.0
2008-08-20 13:50:00,20.9,20.9,20.86,20.89,93000.0,13.9904,13.9904,13.9637,13.9837,93000.0
2008-08-20 14:00:00,20.9,20.9,20.81,20.82,197400.0,13.9904,13.9904,13.9302,13.9369,197400.0
2008-08-20 14:10:00,20.81,20.82,20.76,20.77,185800.0,13.9302,13.9369,13.8967,13.9034,185800.0
2008-08-20 14:20:00,20.77,20.82,20.75,20.81,282800.0,13.9034,13.9369,13.89,13.9302,282800.0
2008-08-20 14:30:00,20.8,20.87,20.79,20.85,420700.0,13.9235,13.9704,13.9168,13.957,420700.0
2008-08-20 14:40:00,20.85,20.92,20.83,20.89,273000.0,13.957,14.0038,13.9436,13.9837,273000.0
2008-08-20 14:50:00,20.89,20.93,20.88,20.92,216700.0,13.9837,14.0105,13.977,14.0038,216700.0
2008-08-20 15:00:00,20.92,20.95,20.89,20.91,268800.0,14.0038,14.0239,13.9837,13.9971,268800.0
2008-08-20 15:10:00,20.91,21.03,20.9,20.98,851000.0,13.9971,14.0775,13.9904,14.044,851000.0
2008-08-20 15:20:00,20.97,20.99,20.93,20.96,427800.0,14.0373,14.0507,14.0105,14.0306,427800.0
2008-08-20 15:30:00,20.97,20.97,20.89,20.95,331000.0,14.0373,14.0373,13.9837,14.0239,331000.0
2008-08-20 15:40:00,20.94,21.08,20.92,21.08,759300.0,14.0172,14.1109,14.0038,14.1109,759300.0
2008-08-20 15:50:00,21.08,21.13,21.03,21.09,962400.0,14.1109,14.1444,14.0775,14.1176,962400.0
2008-08-21 09:30:00,20.81,20.99,20.75,20.96,349900.0,13.9302,14.0507,13.89,14.0306,349900.0
2008-08-21 09:40:00,20.95,21.01,20.91,20.91,291900.0,14.0239,14.0641,13.9971,13.9971,291900.0
2008-08-21 09:50:00,20.91,21.11,20.89,21.09,332500.0,13.9971,14.131,13.9837,14.1176,332500.0
2008-08-21 10:00:00,21.09,21.15,20.98,20.99,393600.0,14.1176,14.1578,14.044,14.0507,393600.0
2008-08-21 10:10:00,21.01,21.05,20.95,21.05,220200.0,14.0641,14.0908,14.0239,14.0908,220200.0
2008-08-21 10:20:00,21.04,21.05,20.94,20.96,216200.0,14.0842,14.0908,14.0172,14.0306,216200.0
2008-08-21 10:30:00,20.96,20.98,20.88,20.89,345400.0,14.0306,14.044,13.977,13.9837,345400.0
2008-08-21 10:40:00,20.89,20.9,20.75,20.78,324600.0,13.9837,13.9904,13.89,13.9101,324600.0
2008-08-21 10:50:00,20.77,20.79,20.71,20.78,437000.0,13.9034,13.9168,13.8632,13.9101,437000.0
2008-08-21 11:00:00,20.78,20.79,20.7,20.72,241900.0,13.9101,13.9168,13.8566,13.8699,241900.0
2008-08-21 11:10:00,20.73,20.79,20.72,20.74,303900.0,13.8766,13.9168,13.8699,13.8833,303900.0
2008-08-21 11:20:00,20.74,20.85,20.72,20.84,674000.0,13.8833,13.957,13.8699,13.9503,674000.0
2008-08-21 11:30:00,20.84,20.85,20.81,20.82,144000.0,13.9503,13.957,13.9302,13.9369,144000.0
2008-08-21 11:40:00,20.82,20.95,20.82,20.92,196700.0,13.9369,14.0239,13.9369,14.0038,196700.0
2008-08-21 11:50:00,20.92,20.93,20.87,20.88,97500.0,14.0038,14.0105,13.9704,13.977,97500.0
2008-08-21 12:00:00,20.89,20.97,20.88,20.97,119600.0,13.9837,14.0373,13.977,14.0373,119600.0
2008-08-21 12:10:00,20.97,21.03,20.9,21.03,216800.0,14.0373,14.0775,13.9904,14.0775,216800.0
2008-08-21 12:20:00,21.02,21.03,20.96,20.98,166600.0,14.0708,14.0775,14.0306,14.044,166600.0
2008-08-21 12:30:00,20.99,21.04,20.97,21.04,149600.0,14.0507,14.0842,14.0373,14.0842,149600.0
2008-08-21 12:40:00,21.04,21.06,21.01,21.06,148500.0,14.0842,14.0975,14.0641,14.0975,148500.0
2008-08-21 12:50:00,21.06,21.08,21.06,21.07,75900.0,14.0975,14.1109,14.0975,14.1042,75900.0
2008-08-21 13:00:00,21.07,21.15,21.07,21.15,220800.0,14.1042,14.1578,14.1042,14.1578,220800.0
2008-08-21 13:10:00,21.15,21.19,21.13,21.18,189400.0,14.1578,14.1846,14.1444,14.1779,189400.0
2008-08-21 13:20:00,21.18,21.18,21.07,21.07,178800.0,14.1779,14.1779,14.1042,14.1042,178800.0
2008-08-21 13:30:00,21.07,21.19,21.05,21.18,118700.0,14.1042,14.1846,14.0908,14.1779,118700.0
2008-08-21 13:40:00,21.18,21.19,21.11,21.13,141900.0,14.1779,14.1846,14.131,14.1444,141900.0
2008-08-21 13:50:00,21.13,21.15,21.09,21.11,110900.0,14.1444,14.1578,14.1176,14.131,110900.0
2008-08-21 14:00:00,21.1,21.2,21.08,21.18,253700.0,14.1243,14.1913,14.1109,14.1779,253700.0
2008-08-21 14:10:00,21.18,21.27,21.17,21.23,245900.0,14.1779,14.2381,14.1712,14.2113,245900.0
2008-08-21 14:20:00,21.23,21.3,21.21,21.25,202800.0,14.2113,14.2582,14.1979,14.2247,202800.0
2008-08-21 14:30:00,21.26,21.35,21.26,21.34,410600.0,14.2314,14.2917,14.2314,14.285,410600.0
2008-08-21 14:40:00,21.34,21.37,21.32,21.35,212200.0,14.285,14.3051,14.2716,14.2917,212200.0
2008-08-21 14:50:00,21.35,21.37,21.33,21.35,282000.0,14.2917,14.3051,14.2783,14.2917,282000.0
2008-08-21 15:00:00,21.36,21.4,21.33,21.33,298600.0,14.2984,14.3251,14.2783,14.2783,298600.0
2008-08-21 15:10:00,21.33,21.4,21.32,21.39,361600.0,14.2783,14.3251,14.2716,14.3184,361600.0
2008-08-21 15:20:00,21.38,21.4,21.36,21.37,330700.0,14.3117,14.3251,14.2984,14.3051,330700.0
2008-08-21 15:30:00,21.37,21.38,21.32,21.34,352900.0,14.3051,14.3117,14.2716,14.285,352900.0
2008-08-21 15:40:00,21.34,21.37,21.33,21.35,398600.0,14.285,14.3051,14.2783,14.2917,398600.0
2008-08-21 15:50:00,21.35,21.36,21.29,21.32,548700.0,14.2917,14.2984,14.2515,14.2716,548700.0
2008-08-22 09:30:00,21.5,21.5,21.38,21.43,239300.0,14.3921,14.3921,14.3117,14.3452,239300.0
2008-08-22 09:40:00,21.42,21.62,21.4,21.61,211900.0,14.3385,14.4724,14.3251,14.4657,211900.0
2008-08-22 09:50:00,21.62,21.64,21.54,21.57,277000.0,14.4724,14.4858,14.4189,14.4389,277000.0
2008-08-22 10:00:00,21.57,21.64,21.53,21.61,202800.0,14.4389,14.4858,14.4122,14.4657,202800.0
2008-08-22 10:10:00,21.61,21.64,21.58,21.63,144100.0,14.4657,14.4858,14.4456,14.4791,144100.0
2008-08-22 10:20:00,21.62,21.63,21.61,21.62,106900.0,14.4724,14.4791,14.4657,14.4724,106900.0
2008-08-22 10:30:00,21.62,21.67,21.59,21.66,250900.0,14.4724,14.5059,14.4523,14.4992,250900.0
2008-08-22 10:40:00,21.66,21.69,21.65,21.66,260600.0,14.4992,14.5193,14.4925,14.4992,260600.0
2008-08-22 10:50:00,21.67,21.67,21.55,21.56,190800.0,14.5059,14.5059,14.4255,14.4322,190800.0
2008-08-22 11:00:00,21.56,21.6,21.54,21.56,172000.0,14.4322,14.459,14.4189,14.4322,172000.0
2008-08-22 11:10:00,21.55,21.56,21.52,21.56,87500.0,14.4255,14.4322,14.4055,14.4322,87500.0
2008-08-22 11:20:00,21.56,21.57,21.51,21.54,420500.0,14.4322,14.4389,14.3988,14.4189,420500.0
2008-08-22 11:30:00,21.54,21.56,21.52,21.54,189700.0,14.4189,14.4322,14.4055,14.4189,189700.0
2008-08-22 11:40:00,21.53,21.56,21.49,21.5,246100.0,14.4122,14.4322,14.3854,14.3921,246100.0
2008-08-22 11:50:00,21.5,21.54,21.49,21.52,261300.0,14.3921,14.4189,14.3854,14.4055,261300.0
2008-08-22 12:00:00,21.52,21.55,21.47,21.47,280200.0,14.4055,14.4255,14.372,14.372,280200.0
2008-08-22 12:10:00,21.47,21.48,21.46,21.47,71600.0,14.372,14.3787,14.3653,14.372,71600.0
2008-08-22 12:20:00,21.46,21.48,21.45,21.45,152100.0,14.3653,14.3787,14.3586,14.3586,152100.0
2008-08-22 12:30:00,21.45,21.45,21.4,21.43,250900.0,14.3586,14.3586,14.3251,14.3452,250900.0
2008-08-22 12:40:00,21.43,21.44,21.41,21.42,131300.0,14.3452,14.3519,14.3318,14.3385,131300.0
2008-08-22 12:50:00,21.41,21.46,21.4,21.46,140100.0,14.3318,14.3653,14.3251,14.3653,140100.0
2008-08-22 13:00:00,21.46,21.49,21.45,21.48,125900.0,14.3653,14.3854,14.3586,14.3787,125900.0
2008-08-22 13:10:00,21.49,21.49,21.48,21.49,95100.0,14.3854,14.3854,14.3787,14.3854,95100.0
2008-08-22 13:20:00,21.48,21.51,21.48,21.5,118500.0,14.3787,14.3988,14.3787,14.3921,118500.0
2008-08-22 13:30:00,21.5,21.52,21.5,21.51,81700.0,14.3921,14.4055,14.3921,14.3988,81700.0
2008-08-22 13:40:00,21.51,21.52,21.5,21.51,120500.0,14.3988,14.4055,14.3921,14.3988,120500.0
2008-08-22 13:50:00,21.5,21.52,21.5,21.52,143500.0,14.3921,14.4055,14.3921,14.4055,143500.0
2008-08-22 14:00:00,21.51,21.53,21.5,21.52,135300.0,14.3988,14.4122,14.3921,14.4055,135300.0
2008-08-22 14:10:00,21.53,21.53,21.5,21.51,152700.0,14.4122,14.4122,14.3921,14.3988,152700.0
2008-08-22 14:20:00,21.51,21.55,21.51,21.52,144600.0,14.3988,14.4255,14.3988,14.4055,144600.0
2008-08-22 14:30:00,21.52,21.53,21.51,21.52,83500.0,14.4055,14.4122,14.3988,14.4055,83500.0
2008-08-22 14:40:00,21.52,21.56,21.5,21.5,139700.0,14.4055,14.4322,14.3921,14.3921,139700.0
2008-08-22 14:50:00,21.5,21.53,21.49,21.52,166800.0,14.3921,14.4122,14.3854,14.4055,166800.0
2008-08-22 15:00:00,21.52,21.55,21.5,21.51,149300.0,14.4055,14.4255,14.3921,14.3988,149300.0
2008-08-22 15:10:00,21.51,21.55,21.5,21.51,176900.0,14.3988,14.4255,14.3921,14.3988,176900.0
2008-08-22 15:20:00,21.52,21.52,21.5,21.51,157900.0,14.4055,14.4055,14.3921,14.3988,157900.0
2008-08-22 15:30:00,21.51,21.52,21.5,21.51,270200.0,14.3988,14.4055,14.3921,14.3988,270200.0
2008-08-22 15:40:00,21.51,21.52,21.5,21.51,356000.0,14.3988,14.4055,14.3921,14.3988,356000.0
2008-08-22 15:50:00,21.51,21.52,21.46,21.47,453000.0,14.3988,14.4055,14.3653,14.372,453000.0
2008-08-25 09:30:00,21.38,21.47,21.26,21.38,338500.0,14.3117,14.372,14.2314,14.3117,338500.0
2008-08-25 09:40:00,21.38,21.47,21.35,21.44,257400.0,14.3117,14.372,14.2917,14.3519,257400.0
2008-08-25 09:50:00,21.44,21.48,21.42,21.47,181100.0,14.3519,14.3787,14.3385,14.372,181100.0
2008-08-25 10:00:00,21.47,21.53,21.37,21.43,230000.0,14.372,14.4122,14.3051,14.3452,230000.0
2008-08-25 10:10:00,21.43,21.51,21.41,21.5,314100.0,14.3452,14.3988,14.3318,14.3921,314100.0
2008-08-25 10:20:00,21.49,21.52,21.46,21.52,178700.0,14.3854,14.4055,14.3653,14.4055,178700.0
2008-08-25 10:30:00,21.51,21.53,21.48,21.5,156800.0,14.3988,14.4122,14.3787,14.3921,156800.0
2008-08-25 10:40:00,21.5,21.53,21.48,21.48,133000.0,14.3921,14.4122,14.3787,14.3787,133000.0
2008-08-25 10:50:00,21.48,21.49,21.4,21.41,144700.0,14.3787,14.3854,14.3251,14.3318,144700.0
2008-08-25 11:00:00,21.4,21.42,21.35,21.38,331800.0,14.3251,14.3385,14.2917,14.3117,331800.0
2008-08-25 11:10:00,21.39,21.39,21.34,21.35,132200.0,14.3184,14.3184,14.285,14.2917,132200.0
2008-08-25 11:20:00,21.35,21.38,21.31,21.37,131900.0,14.2917,14.3117,14.2649,14.3051,131900.0
2008-08-25 11:30:00,21.38,21.38,21.34,21.37,139600.0,14.3117,14.3117,14.285,14.3051,139600.0
2008-08-25 11:40:00,21.36,21.39,21.35,21.36,121400.0,14.2984,14.3184,14.2917,14.2984,121400.0
2008-08-25 11:50:00,21.36,21.37,21.22,21.23,170200.0,14.2984,14.3051,14.2046,14.2113,170200.0
2008-08-25 12:00:00,21.22,21.25,21.2,21.22,182400.0,14.2046,14.2247,14.1913,14.2046,182400.0
2008-08-25 12:10:00,21.22,21.24,21.14,21.16,143000.0,14.2046,14.218,14.1511,14.1645,143000.0
2008-08-25 12:20:00,21.17,21.17,21.11,21.13,150900.0,14.1712,14.1712,14.131,14.1444,150900.0
2008-08-25 12:30:00,21.13,21.15,21.11,21.15,118300.0,14.1444,14.1578,14.131,14.1578,118300.0
2008-08-25 12:40:00,21.15,21.2,21.14,21.19,128000.0,14.1578,14.1913,14.1511,14.1846,128000.0
2008-08-25 12:50:00,21.19,21.19,21.11,21.17,137400.0,14.1846,14.1846,14.131,14.1712,137400.0
2008-08-25 13:00:00,21.17,21.25,21.17,21.21,220000.0,14.1712,14.2247,14.1712,14.1979,220000.0
2008-08-25 13:10:00,21.2,21.25,21.13,21.13,193500.0,14.1913,14.2247,14.1444,14.1444,193500.0
2008-08-25 13:20:00,21.13,21.22,21.13,21.14,180000.0,14.1444,14.2046,14.1444,14.1511,180000.0
2008-08-25 13:30:00,21.14,21.18,21.13,21.18,68600.0,14.1511,14.1779,14.1444,14.1779,68600.0
2008-08-25 13:40:00,21.18,21.21,21.13,21.15,133800.0,14.1779,14.1979,14.1444,14.1578,133800.0
2008-08-25 13:50:00,21.15,21.21,21.13,21.19,219600.0,14.1578,14.1979,14.1444,14.1846,219600.0
2008-08-25 14:00:00,21.19,21.22,21.17,21.19,205700.0,14.1846,14.2046,14.1712,14.1846,205700.0
2008-08-25 14:10:00,21.19,21.2,21.15,21.17,109800.0,14.1846,14.1913,14.1578,14.1712,109800.0
2008-08-25 14:20:00,21.17,21.2,21.16,21.18,114800.0,14.1712,14.1913,14.1645,14.1779,114800.0
2008-08-25 14:30:00,21.17,21.18,21.14,21.15,144100.0,14.1712,14.1779,14.1511,14.1578,144100.0
2008-08-25 14:40:00,21.16,21.2,21.14,21.17,123000.0,14.1645,14.1913,14.1511,14.1712,123000.0
2008-08-25 14:50:00,21.16,21.17,21.1,21.11,166100.0,14.1645,14.1712,14.1243,14.131,166100.0
2008-08-25 15:00:00,21.11,21.16,21.09,21.09,306900.0,14.131,14.1645,14.1176,14.1176,306900.0
2008-08-25 15:10:00,21.09,21.12,21.07,21.1,163600.0,14.1176,14.1377,14.1042,14.1243,163600.0
2008-08-25 15:20:00,21.11,21.11,21.07,21.07,161000.0,14.131,14.131,14.1042,14.1042,161000.0
2008-08-25 15:30:00,21.07,21.1,21.03,21.08,279600.0,14.1042,14.1243,14.0775,14.1109,279600.0
2008-08-25 15:40:00,21.07,21.17,21.07,21.13,547900.0,14.1042,14.1712,14.1042,14.1444,547900.0
2008-08-25 15:50:00,21.14,21.15,21.08,21.09,448500.0,14.1511,14.1578,14.1109,14.1176,448500.0
2008-08-26 09:30:00,21.32,21.32,20.84,20.94,393200.0,14.2716,14.2716,13.9503,14.0172,393200.0
2008-08-26 09:40:00,20.93,21.02,20.92,20.99,203100.0,14.0105,14.0708,14.0038,14.0507,203100.0
2008-08-26 09:50:00,21.0,21.0,20.88,20.96,189700.0,14.0574,14.0574,13.977,14.0306,189700.0
2008-08-26 10:00:00,20.97,21.02,20.92,20.92,181900.0,14.0373,14.0708,14.0038,14.0038,181900.0
2008-08-26 10:10:00,20.93,20.96,20.91,20.91,160300.0,14.0105,14.0306,13.9971,13.9971,160300.0
2008-08-26 10:20:00,20.92,20.96,20.9,20.96,127200.0,14.0038,14.0306,13.9904,14.0306,127200.0
2008-08-26 10:30:00,20.95,21.07,20.94,21.04,230500.0,14.0239,14.1042,14.0172,14.0842,230500.0
2008-08-26 10:40:00,21.05,21.09,21.04,21.07,103400.0,14.0908,14.1176,14.0842,14.1042,103400.0
2008-08-26 10:50:00,21.07,21.07,20.98,21.03,134500.0,14.1042,14.1042,14.044,14.0775,134500.0
2008-08-26 11:00:00,21.03,21.04,20.98,20.98,117600.0,14.0775,14.0842,14.044,14.044,117600.0
2008-08-26 11:10:00,20.98,21.07,20.97,21.06,129200.0,14.044,14.1042,14.0373,14.0975,129200.0
2008-08-26 11:20:00,21.07,21.07,21.02,21.04,118000.0,14.1042,14.1042,14.0708,14.0842,118000.0
2008-08-26 11:30:00,21.04,21.04,20.97,20.97,160200.0,14.0842,14.0842,14.0373,14.0373,160200.0
2008-08-26 11:40:00,20.97,21.03,20.97,20.98,229600.0,14.0373,14.0775,14.0373,14.044,229600.0
2008-08-26 11:50:00,20.99,21.0,20.97,20.97,138500.0,14.0507,14.0574,14.0373,14.0373,138500.0
2008-08-26 12:00:00,20.97,20.98,20.94,20.94,120100.0,14.0373,14.044,14.0172,14.0172,120100.0
2008-08-26 12:10:00,20.95,20.96,20.9,20.93,177000.0,14.0239,14.0306,13.9904,14.0105,177000.0
2008-08-26 12:20:00,20.92,20.93,20.83,20.83,314300.0,14.0038,14.0105,13.9436,13.9436,314300.0
2008-08-26 12:30:00,20.83,20.89,20.83,20.86,281500.0,13.9436,13.9837,13.9436,13.9637,281500.0
2008-08-26 12:40:00,20.87,20.93,20.86,20.91,176100.0,13.9704,14.0105,13.9637,13.9971,176100.0
2008-08-26 12:50:00,20.91,20.92,20.85,20.86,94300.0,13.9971,14.0038,13.957,13.9637,94300.0
2008-08-26 13:00:00,20.86,20.88,20.84,20.84,123500.0,13.9637,13.977,13.9503,13.9503,123500.0
2008-08-26 13:10:00,20.85,20.85,20.82,20.83,210300.0,13.957,13.957,13.9369,13.9436,210300.0
2008-08-26 13:20:00,20.84,20.87,20.83,20.83,208300.0,13.9503,13.9704,13.9436,13.9436,208300.0
2008-08-26 13:30:00,20.83,20.87,20.82,20.84,299100.0,13.9436,13.9704,13.9369,13.9503,299100.0
2008-08-26 13:40:00,20.85,20.85,20.82,20.84,147100.0,13.957,13.957,13.9369,13.9503,147100.0
2008-08-26 13:50:00,20.84,20.88,20.83,20.85,142800.0,13.9503,13.977,13.9436,13.957,142800.0
2008-08-26 14:00:00,20.85,20.88,20.83,20.88,234200.0,13.957,13.977,13.9436,13.977,234200.0
2008-08-26 14:10:00,20.87,20.88,20.84,20.85,173900.0,13.9704,13.977,13.9503,13.957,173900.0
2008-08-26 14:20:00,20.85,20.85,20.77,20.77,238000.0,13.957,13.957,13.9034,13.9034,238000.0
2008-08-26 14:30:00,20.77,20.83,20.77,20.82,212700.0,13.9034,13.9436,13.9034,13.9369,212700.0
2008-08-26 14:40:00,20.83,20.85,20.79,20.84,206800.0,13.9436,13.957,13.9168,13.9503,206800.0
2008-08-26 14:50:00,20.83,20.84,20.79,20.81,128000.0,13.9436,13.9503,13.9168,13.9302,128000.0
2008-08-26 15:00:00,20.8,20.85,20.8,20.81,153000.0,13.9235,13.957,13.9235,13.9302,153000.0
2008-08-26 15:10:00,20.81,20.85,20.8,20.85,170900.0,13.9302,13.957,13.9235,13.957,170900.0
2008-08-26 15:20:00,20.85,20.85,20.82,20.84,218900.0,13.957,13.957,13.9369,13.9503,218900.0
2008-08-26 15:30:00,20.84,20.87,20.84,20.85,284000.0,13.9503,13.9704,13.9503,13.957,284000.0
2008-08-26 15:40:00,20.86,20.96,20.86,20.95,456100.0,13.9637,14.0306,13.9637,14.0239,456100.0
2008-08-26 15:50:00,20.95,20.97,20.89,20.93,393900.0,14.0239,14.0373,13.9837,14.0105,393900.0
2008-08-27 09:30:00,20.92,21.02,20.75,20.83,271500.0,14.0372,14.1043,13.9231,13.9768,271500.0
2008-08-27 09:40:00,20.84,20.85,20.73,20.74,309200.0,13.9835,13.9902,13.9097,13.9164,309200.0
2008-08-27 09:50:00,20.74,20.81,20.74,20.8,198600.0,13.9164,13.9634,13.9164,13.9567,198600.0
2008-08-27 10:00:00,20.81,20.86,20.73,20.79,429500.0,13.9634,13.9969,13.9097,13.95,429500.0
2008-08-27 10:10:00,20.79,20.87,20.78,20.84,212400.0,13.95,14.0036,13.9433,13.9835,212400.0
2008-08-27 10:20:00,20.85,20.95,20.84,20.9,185600.0,13.9902,14.0573,13.9835,14.0238,185600.0
2008-08-27 10:30:00,20.9,20.96,20.89,20.89,399900.0,14.0238,14.064,14.0171,14.0171,399900.0
2008-08-27 10:40:00,20.89,20.91,20.88,20.9,219400.0,14.0171,14.0305,14.0104,14.0238,219400.0
2008-08-27 10:50:00,20.9,20.9,20.83,20.84,190200.0,14.0238,14.0238,13.9768,13.9835,190200.0
2008-08-27 11:00:00,20.84,20.84,20.75,20.78,295200.0,13.9835,13.9835,13.9231,13.9433,295200.0
2008-08-27 11:10:00,20.77,20.81,20.77,20.81,129400.0,13.9365,13.9634,13.9365,13.9634,129400.0
2008-08-27 11:20:00,20.81,20.81,20.74,20.74,173400.0,13.9634,13.9634,13.9164,13.9164,173400.0
2008-08-27 11:30:00,20.74,20.75,20.68,20.68,282800.0,13.9164,13.9231,13.8762,13.8762,282800.0
2008-08-27 11:40:00,20.68,20.73,20.66,20.7,246600.0,13.8762,13.9097,13.8627,13.8896,246600.0
2008-08-27 11:50:00,20.71,20.72,20.67,20.7,225700.0,13.8963,13.903,13.8694,13.8896,225700.0
2008-08-27 12:00:00,20.71,20.75,20.69,20.75,205800.0,13.8963,13.9231,13.8829,13.9231,205800.0
2008-08-27 12:10:00,20.75,20.76,20.7,20.71,306900.0,13.9231,13.9298,13.8896,13.8963,306900.0
2008-08-27 12:20:00,20.72,20.77,20.71,20.76,262500.0,13.903,13.9365,13.8963,13.9298,262500.0
2008-08-27 12:30:00,20.77,20.88,20.76,20.8,487700.0,13.9365,14.0104,13.9298,13.9567,487700.0
2008-08-27 12:40:00,20.79,20.93,20.79,20.91,198000.0,13.95,14.0439,13.95,14.0305,198000.0
2008-08-27 12:50:00,20.91,20.96,20.91,20.95,130900.0,14.0305,14.064,14.0305,14.0573,130900.0
2008-08-27 13:00:00,20.95,20.96,20.89,20.9,118800.0,14.0573,14.064,14.0171,14.0238,118800.0
2008-08-27 13:10:00,20.9,20.93,20.88,20.92,167600.0,14.0238,14.0439,14.0104,14.0372,167600.0
2008-08-27 13:20:00,20.92,20.93,20.89,20.92,154100.0,14.0372,14.0439,14.0171,14.0372,154100.0
2008-08-27 13:30:00,20.92,20.97,20.92,20.96,87900.0,14.0372,14.0707,14.0372,14.064,87900.0
2008-08-27 13:40:00,20.96,21.0,20.96,20.99,94900.0,14.064,14.0909,14.064,14.0842,94900.0
2008-08-27 13:50:00,21.0,21.0,20.96,20.99,119800.0,14.0909,14.0909,14.064,14.0842,119800.0
2008-08-27 14:00:00,20.99,20.99,20.97,20.97,84900.0,14.0842,14.0842,14.0707,14.0707,84900.0
2008-08-27 14:10:00,20.97,20.98,20.95,20.96,129500.0,14.0707,14.0775,14.0573,14.064,129500.0
2008-08-27 14:20:00,20.97,21.0,20.96,20.99,127100.0,14.0707,14.0909,14.064,14.0842,127100.0
2008-08-27 14:30:00,21.0,21.0,20.99,21.0,175600.0,14.0909,14.0909,14.0842,14.0909,175600.0
2008-08-27 14:40:00,21.0,21.0,20.97,20.98,190600.0,14.0909,14.0909,14.0707,14.0775,190600.0
2008-08-27 14:50:00,20.98,20.98,20.94,20.95,136500.0,14.0775,14.0775,14.0506,14.0573,136500.0
2008-08-27 15:00:00,20.94,20.95,20.93,20.93,187000.0,14.0506,14.0573,14.0439,14.0439,187000.0
2008-08-27 15:10:00,20.93,20.94,20.85,20.86,211000.0,14.0439,14.0506,13.9902,13.9969,211000.0
2008-08-27 15:20:00,20.86,20.89,20.85,20.87,182500.0,13.9969,14.0171,13.9902,14.0036,182500.0
2008-08-27 15:30:00,20.86,20.92,20.85,20.92,366500.0,13.9969,14.0372,13.9902,14.0372,366500.0
2008-08-27 15:40:00,20.92,20.96,20.91,20.93,541600.0,14.0372,14.064,14.0305,14.0439,541600.0
2008-08-27 15:50:00,20.94,20.97,20.93,20.96,670100.0,14.0506,14.0707,14.0439,14.064,670100.0
2008-08-28 09:30:00,21.07,21.14,20.86,20.86,457200.0,14.1378,14.1848,13.9969,13.9969,457200.0
2008-08-28 09:40:00,20.86,20.91,20.82,20.85,492500.0,13.9969,14.0305,13.9701,13.9902,492500.0
2008-08-28 09:50:00,20.85,20.86,20.81,20.82,587200.0,13.9902,13.9969,13.9634,13.9701,587200.0
2008-08-28 10:00:00,20.81,20.85,20.71,20.72,523400.0,13.9634,13.9902,13.8963,13.903,523400.0
2008-08-28 10:10:00,20.71,20.73,20.67,20.71,746400.0,13.8963,13.9097,13.8694,13.8963,746400.0
2008-08-28 10:20:00,20.7,20.72,20.67,20.68,518000.0,13.8896,13.903,13.8694,13.8762,518000.0
2008-08-28 10:30:00,20.67,20.71,20.62,20.65,450500.0,13.8694,13.8963,13.8359,13.856,450500.0
2008-08-28 10:40:00,20.64,20.66,20.56,20.61,785400.0,13.8493,13.8627,13.7956,13.8292,785400.0
2008-08-28 10:50:00,20.61,20.68,20.6,20.62,411800.0,13.8292,13.8762,13.8225,13.8359,411800.0
2008-08-28 11:00:00,20.61,20.62,20.55,20.57,417100.0,13.8292,13.8359,13.7889,13.8023,417100.0
2008-08-28 11:10:00,20.57,20.62,20.55,20.62,264300.0,13.8023,13.8359,13.7889,13.8359,264300.0
2008-08-28 11:20:00,20.62,20.64,20.55,20.58,311500.0,13.8359,13.8493,13.7889,13.8091,311500.0
2008-08-28 11:30:00,20.57,20.63,20.57,20.59,266400.0,13.8023,13.8426,13.8023,13.8158,266400.0
2008-08-28 11:40:00,20.59,20.62,20.55,20.6,558500.0,13.8158,13.8359,13.7889,13.8225,558500.0
2008-08-28 11:50:00,20.61,20.63,20.59,20.6,354200.0,13.8292,13.8426,13.8158,13.8225,354200.0
2008-08-28 12:00:00,20.6,20.61,20.55,20.57,408600.0,13.8225,13.8292,13.7889,13.8023,408600.0
2008-08-28 12:10:00,20.56,20.6,20.55,20.58,241400.0,13.7956,13.8225,13.7889,13.8091,241400.0
2008-08-28 12:20:00,20.58,20.6,20.57,20.6,92000.0,13.8091,13.8225,13.8023,13.8225,92000.0
2008-08-28 12:30:00,20.6,20.68,20.59,20.66,376400.0,13.8225,13.8762,13.8158,13.8627,376400.0
2008-08-28 12:40:00,20.66,20.68,20.65,20.66,228800.0,13.8627,13.8762,13.856,13.8627,228800.0
2008-08-28 12:50:00,20.67,20.73,20.63,20.63,269300.0,13.8694,13.9097,13.8426,13.8426,269300.0
2008-08-28 13:00:00,20.63,20.68,20.62,20.64,249000.0,13.8426,13.8762,13.8359,13.8493,249000.0
2008-08-28 13:10:00,20.64,20.65,20.62,20.62,121700.0,13.8493,13.856,13.8359,13.8359,121700.0
2008-08-28 13:20:00,20.63,20.67,20.62,20.67,159300.0,13.8426,13.8694,13.8359,13.8694,159300.0
2008-08-28 13:30:00,20.67,20.69,20.66,20.66,165200.0,13.8694,13.8829,13.8627,13.8627,165200.0
2008-08-28 13:40:00,20.66,20.68,20.62,20.63,167300.0,13.8627,13.8762,13.8359,13.8426,167300.0
2008-08-28 13:50:00,20.63,20.64,20.61,20.63,124900.0,13.8426,13.8493,13.8292,13.8426,124900.0
2008-08-28 14:00:00,20.62,20.65,20.61,20.61,167500.0,13.8359,13.856,13.8292,13.8292,167500.0
2008-08-28 14:10:00,20.61,20.68,20.61,20.67,204200.0,13.8292,13.8762,13.8292,13.8694,204200.0
2008-08-28 14:20:00,20.67,20.69,20.65,20.67,259100.0,13.8694,13.8829,13.856,13.8694,259100.0
2008-08-28 14:30:00,20.68,20.72,20.67,20.71,195200.0,13.8762,13.903,13.8694,13.8963,195200.0
2008-08-28 14:40:00,20.71,20.73,20.71,20.73,158400.0,13.8963,13.9097,13.8963,13.9097,158400.0
2008-08-28 14:50:00,20.73,20.77,20.72,20.73,180900.0,13.9097,13.9365,13.903,13.9097,180900.0
2008-08-28 15:00:00,20.73,20.75,20.7,20.75,229700.0,13.9097,13.9231,13.8896,13.9231,229700.0
2008-08-28 15:10:00,20.74,20.75,20.7,20.72,227300.0,13.9164,13.9231,13.8896,13.903,227300.0
2008-08-28 15:20:00,20.71,20.78,20.69,20.78,450600.0,13.8963,13.9433,13.8829,13.9433,450600.0
2008-08-28 15:30:00,20.77,20.79,20.72,20.76,378400.0,13.9365,13.95,13.903,13.9298,378400.0
2008-08-28 15:40:00,20.77,20.78,20.73,20.74,791500.0,13.9365,13.9433,13.9097,13.9164,791500.0
2008-08-28 15:50:00,20.74,20.76,20.71,20.74,604000.0,13.9164,13.9298,13.8963,13.9164,604000.0
2008-08-29 09:30:00,20.62,20.65,20.5,20.52,433800.0,13.8359,13.856,13.7554,13.7688,433800.0
2008-08-29 09:40:00,20.51,20.58,20.45,20.57,635700.0,13.7621,13.8091,13.7218,13.8023,635700.0
2008-08-29 09:50:00,20.57,20.6,20.47,20.47,393400.0,13.8023,13.8225,13.7353,13.7353,393400.0
2008-08-29 10:00:00,20.47,20.5,20.35,20.36,396500.0,13.7353,13.7554,13.6547,13.6614,396500.0
2008-08-29 10:10:00,20.37,20.42,20.35,20.41,313100.0,13.6682,13.7017,13.6547,13.695,313100.0
2008-08-29 10:20:00,20.41,20.41,20.35,20.38,183700.0,13.695,13.695,13.6547,13.6749,183700.0
2008-08-29 10:30:00,20.38,20.45,20.33,20.33,373500.0,13.6749,13.7218,13.6413,13.6413,373500.0
2008-08-29 10:40:00,20.33,20.34,20.25,20.25,300600.0,13.6413,13.648,13.5876,13.5876,300600.0
2008-08-29 10:50:00,20.26,20.27,20.2,20.2,374000.0,13.5943,13.6011,13.5541,13.5541,374000.0
2008-08-29 11:00:00,20.21,20.26,20.2,20.25,206500.0,13.5608,13.5943,13.5541,13.5876,206500.0
2008-08-29 11:10:00,20.24,20.25,20.23,20.24,231800.0,13.5809,13.5876,13.5742,13.5809,231800.0
2008-08-29 11:20:00,20.24,20.28,20.23,20.25,278900.0,13.5809,13.6078,13.5742,13.5876,278900.0
2008-08-29 11:30:00,20.25,20.25,20.22,20.24,170100.0,13.5876,13.5876,13.5675,13.5809,170100.0
2008-08-29 11:40:00,20.24,20.25,20.2,20.22,242300.0,13.5809,13.5876,13.5541,13.5675,242300.0
2008-08-29 11:50:00,20.21,20.22,20.17,20.2,328500.0,13.5608,13.5675,13.534,13.5541,328500.0
2008-08-29 12:00:00,20.19,20.2,20.15,20.15,193000.0,13.5474,13.5541,13.5205,13.5205,193000.0
2008-08-29 12:10:00,20.16,20.18,20.15,20.17,140400.0,13.5272,13.5407,13.5205,13.534,140400.0
2008-08-29 12:20:00,20.17,20.23,20.14,20.22,284400.0,13.534,13.5742,13.5138,13.5675,284400.0
2008-08-29 12:30:00,20.23,20.23,20.18,20.18,193400.0,13.5742,13.5742,13.5407,13.5407,193400.0
2008-08-29 12:40:00,20.17,20.19,20.14,20.15,324300.0,13.534,13.5474,13.5138,13.5205,324300.0
2008-08-29 12:50:00,20.15,20.2,20.15,20.18,412900.0,13.5205,13.5541,13.5205,13.5407,412900.0
2008-08-29 13:00:00,20.18,20.22,20.16,20.19,305100.0,13.5407,13.5675,13.5272,13.5474,305100.0
2008-08-29 13:10:00,20.18,20.22,20.18,20.2,126500.0,13.5407,13.5675,13.5407,13.5541,126500.0
2008-08-29 13:20:00,20.21,20.28,20.21,20.25,298700.0,13.5608,13.6078,13.5608,13.5876,298700.0
2008-08-29 13:30:00,20.25,20.25,20.22,20.22,130100.0,13.5876,13.5876,13.5675,13.5675,130100.0
2008-08-29 13:40:00,20.22,20.23,20.19,20.22,294800.0,13.5675,13.5742,13.5474,13.5675,294800.0
2008-08-29 13:50:00,20.22,20.27,20.21,20.27,154800.0,13.5675,13.6011,13.5608,13.6011,154800.0
2008-08-29 14:00:00,20.27,20.33,20.26,20.33,240400.0,13.6011,13.6413,13.5943,13.6413,240400.0
2008-08-29 14:10:00,20.32,20.41,20.31,20.36,482700.0,13.6346,13.695,13.6279,13.6614,482700.0
2008-08-29 14:20:00,20.36,20.45,20.34,20.43,299900.0,13.6614,13.7218,13.648,13.7084,299900.0
2008-08-29 14:30:00,20.44,20.51,20.43,20.45,427700.0,13.7151,13.7621,13.7084,13.7218,427700.0
2008-08-29 14:40:00,20.45,20.52,20.44,20.52,357400.0,13.7218,13.7688,13.7151,13.7688,357400.0
2008-08-29 14:50:00,20.51,20.59,20.5,20.57,232100.0,13.7621,13.8158,13.7554,13.8023,232100.0
2008-08-29 15:00:00,20.57,20.6,20.54,20.59,582900.0,13.8023,13.8225,13.7822,13.8158,582900.0
2008-08-29 15:10:00,20.59,20.62,20.53,20.53,271800.0,13.8158,13.8359,13.7755,13.7755,271800.0
2008-08-29 15:20:00,20.53,20.55,20.51,20.52,236100.0,13.7755,13.7889,13.7621,13.7688,236100.0
2008-08-29 15:30:00,20.51,20.52,20.44,20.45,597600.0,13.7621,13.7688,13.7151,13.7218,597600.0
2008-08-29 15:40:00,20.44,20.6,20.44,20.58,690100.0,13.7151,13.8225,13.7151,13.8091,690100.0
2008-08-29 15:50:00,20.57,20.59,20.5,20.55,957100.0,13.8023,13.8158,13.7554,13.7889,957100.0
2008-09-02 09:30:00,20.8,20.94,20.6,20.61,984300.0,13.9567,14.0506,13.8225,13.8292,984300.0
2008-09-02 09:40:00,20.61,20.71,20.44,20.49,934800.0,13.8292,13.8963,13.7151,13.7487,934800.0
2008-09-02 09:50:00,20.5,20.53,20.2,20.21,953700.0,13.7554,13.7755,13.5541,13.5608,953700.0
2008-09-02 10:00:00,20.21,20.42,20.21,20.32,686200.0,13.5608,13.7017,13.5608,13.6346,686200.0
2008-09-02 10:10:00,20.32,20.33,20.21,20.29,472300.0,13.6346,13.6413,13.5608,13.6145,472300.0
2008-09-02 10:20:00,20.29,20.31,20.21,20.25,453600.0,13.6145,13.6279,13.5608,13.5876,453600.0
2008-09-02 10:30:00,20.26,20.28,20.15,20.15,441400.0,13.5943,13.6078,13.5205,13.5205,441400.0
2008-09-02 10:40:00,20.16,20.16,19.97,19.98,842800.0,13.5272,13.5272,13.3998,13.4065,842800.0
2008-09-02 10:50:00,19.99,20.03,19.98,20.0,504400.0,13.4132,13.44,13.4065,13.4199,504400.0
2008-09-02 11:00:00,20.01,20.09,20.0,20.02,550500.0,13.4266,13.4803,13.4199,13.4333,550500.0
2008-09-02 11:10:00,20.03,20.05,19.96,19.99,573200.0,13.44,13.4534,13.393,13.4132,573200.0
2008-09-02 11:20:00,19.99,20.02,19.92,19.99,862100.0,13.4132,13.4333,13.3662,13.4132,862100.0
2008-09-02 11:30:00,19.99,19.99,19.93,19.94,541400.0,13.4132,13.4132,13.3729,13.3796,541400.0
2008-09-02 11:40:00,19.95,19.96,19.91,19.93,440100.0,13.3863,13.393,13.3595,13.3729,440100.0
2008-09-02 11:50:00,19.93,19.93,19.85,19.86,740800.0,13.3729,13.3729,13.3192,13.3259,740800.0
2008-09-02 12:00:00,19.86,19.87,19.75,19.76,582500.0,13.3259,13.3327,13.2521,13.2588,582500.0
2008-09-02 12:10:00,19.75,19.76,19.68,19.69,679700.0,13.2521,13.2588,13.2052,13.2119,679700.0
2008-09-02 12:20:00,19.69,19.7,19.62,19.62,488300.0,13.2119,13.2186,13.1649,13.1649,488300.0
2008-09-02 12:30:00,19.63,19.65,19.52,19.52,731900.0,13.1716,13.185,13.0978,13.0978,731900.0
2008-09-02 12:40:00,19.52,19.52,19.46,19.49,464400.0,13.0978,13.0978,13.0575,13.0777,464400.0
2008-09-02 12:50:00,19.49,19.65,19.48,19.64,649900.0,13.0777,13.185,13.071,13.1783,649900.0
2008-09-02 13:00:00,19.63,19.66,19.6,19.61,301600.0,13.1716,13.1917,13.1515,13.1582,301600.0
2008-09-02 13:10:00,19.61,19.62,19.56,19.57,359400.0,13.1582,13.1649,13.1246,13.1314,359400.0
2008-09-02 13:20:00,19.57,19.57,19.5,19.56,283400.0,13.1314,13.1314,13.0844,13.1246,283400.0
2008-09-02 13:30:00,19.56,19.64,19.55,19.64,295400.0,13.1246,13.1783,13.1179,13.1783,295400.0
2008-09-02 13:40:00,19.64,19.64,19.51,19.51,261800.0,13.1783,13.1783,13.0911,13.0911,261800.0
2008-09-02 13:50:00,19.51,19.52,19.36,19.48,806500.0,13.0911,13.0978,12.9904,13.071,806500.0
2008-09-02 14:00:00,19.48,19.58,19.39,19.54,1062500.0,13.071,13.1381,13.0106,13.1112,1062500.0
2008-09-02 14:10:00,19.54,19.56,19.42,19.44,646200.0,13.1112,13.1246,13.0307,13.0441,646200.0
2008-09-02 14:20:00,19.44,19.55,19.43,19.52,531800.0,13.0441,13.1179,13.0374,13.0978,531800.0
2008-09-02 14:30:00,19.53,19.61,19.51,19.52,679800.0,13.1045,13.1582,13.0911,13.0978,679800.0
2008-09-02 14:40:00,19.51,19.54,19.47,19.48,347500.0,13.0911,13.1112,13.0643,13.071,347500.0
2008-09-02 14:50:00,19.47,19.49,19.36,19.37,671900.0,13.0643,13.0777,12.9904,12.9972,671900.0
2008-09-02 15:00:00,19.37,19.41,19.28,19.35,994900.0,12.9972,13.024,12.9368,12.9837,994900.0
2008-09-02 15:10:00,19.36,19.44,19.33,19.44,1067700.0,12.9904,13.0441,12.9703,13.0441,1067700.0
2008-09-02 15:20:00,19.43,19.56,19.43,19.55,870900.0,13.0374,13.1246,13.0374,13.1179,870900.0
2008-09-02 15:30:00,19.55,19.56,19.45,19.48,920700.0,13.1179,13.1246,13.0508,13.071,920700.0
2008-09-02 15:40:00,19.48,19.49,19.41,19.49,998600.0,13.071,13.0777,13.024,13.0777,998600.0
2008-09-02 15:50:00,19.49,19.56,19.41,19.5,1240800.0,13.0777,13.1246,13.024,13.0844,1240800.0
2008-09-03 09:30:00,17.74,18.13,17.64,18.05,5266200.0,11.9034,12.1651,11.8363,12.1114,5266200.0
2008-09-03 09:40:00,18.04,18.2,17.94,18.1,3497500.0,12.1047,12.2121,12.0376,12.145,3497500.0
2008-09-03 09:50:00,18.1,18.17,18.0,18.1,2135600.0,12.145,12.192,12.0779,12.145,2135600.0
2008-09-03 10:00:00,18.1,18.14,17.96,18.0,2752900.0,12.145,12.1718,12.0511,12.0779,2752900.0
2008-09-03 10:10:00,18.0,18.04,17.87,17.96,3324400.0,12.0779,12.1047,11.9907,12.0511,3324400.0
2008-09-03 10:20:00,17.97,18.05,17.95,17.99,2480300.0,12.0578,12.1114,12.0443,12.0712,2480300.0
2008-09-03 10:30:00,17.98,18.02,17.86,17.98,2555400.0,12.0645,12.0913,11.984,12.0645,2555400.0
2008-09-03 10:40:00,17.98,17.99,17.9,17.93,1010600.0,12.0645,12.0712,12.0108,12.0309,1010600.0
2008-09-03 10:50:00,17.92,17.93,17.76,17.77,2167400.0,12.0242,12.0309,11.9169,11.9236,2167400.0
2008-09-03 11:00:00,17.76,17.8,17.71,17.79,2498900.0,11.9169,11.9437,11.8833,11.937,2498900.0
2008-09-03 11:10:00,17.79,17.79,17.54,17.58,2227200.0,11.937,11.937,11.7692,11.7961,2227200.0
2008-09-03 11:20:00,17.57,17.69,17.53,17.65,1441400.0,11.7894,11.8699,11.7625,11.843,1441400.0
2008-09-03 11:30:00,17.66,17.66,17.55,17.57,1368200.0,11.8498,11.8498,11.7759,11.7894,1368200.0
2008-09-03 11:40:00,17.57,17.67,17.5,17.59,1619600.0,11.7894,11.8565,11.7424,11.8028,1619600.0
2008-09-03 11:50:00,17.6,17.6,17.5,17.56,1288800.0,11.8095,11.8095,11.7424,11.7827,1288800.0
2008-09-03 12:00:00,17.56,17.57,17.46,17.47,1310500.0,11.7827,11.7894,11.7156,11.7223,1310500.0
2008-09-03 12:10:00,17.48,17.49,17.4,17.45,1269200.0,11.729,11.7357,11.6753,11.7088,1269200.0
2008-09-03 12:20:00,17.45,18.0,17.4,17.5,1637400.0,11.7088,12.0779,11.6753,11.7424,1637400.0
2008-09-03 12:30:00,17.5,17.58,17.48,17.52,1193100.0,11.7424,11.7961,11.729,11.7558,1193100.0
2008-09-03 12:40:00,17.52,17.54,17.47,17.49,969300.0,11.7558,11.7692,11.7223,11.7357,969300.0
2008-09-03 12:50:00,17.49,17.51,17.46,17.47,1523000.0,11.7357,11.7491,11.7156,11.7223,1523000.0
2008-09-03 13:00:00,17.47,17.48,17.42,17.46,1096800.0,11.7223,11.729,11.6887,11.7156,1096800.0
2008-09-03 13:10:00,17.46,17.7,17.45,17.7,2072400.0,11.7156,11.8766,11.7088,11.8766,2072400.0
2008-09-03 13:20:00,17.69,17.74,17.6,17.67,2331300.0,11.8699,11.9034,11.8095,11.8565,2331300.0
2008-09-03 13:30:00,17.67,17.75,17.66,17.68,1249000.0,11.8565,11.9101,11.8498,11.8632,1249000.0
2008-09-03 13:40:00,17.68,17.74,17.59,17.7,1451900.0,11.8632,11.9034,11.8028,11.8766,1451900.0
2008-09-03 13:50:00,17.7,17.73,17.64,17.69,938700.0,11.8766,11.8967,11.8363,11.8699,938700.0
2008-09-03 14:00:00,17.69,17.74,17.58,17.66,1465000.0,11.8699,11.9034,11.7961,11.8498,1465000.0
2008-09-03 14:10:00,17.65,17.67,17.55,17.59,1443000.0,11.843,11.8565,11.7759,11.8028,1443000.0
2008-09-03 14:20:00,17.59,17.6,17.49,17.51,958800.0,11.8028,11.8095,11.7357,11.7491,958800.0
2008-09-03 14:30:00,17.51,17.56,17.5,17.52,960400.0,11.7491,11.7827,11.7424,11.7558,960400.0
2008-09-03 14:40:00,17.53,17.54,17.45,17.46,1242900.0,11.7625,11.7692,11.7088,11.7156,1242900.0
2008-09-03 14:50:00,17.45,17.46,17.35,17.43,2655900.0,11.7088,11.7156,11.6417,11.6954,2655900.0
2008-09-03 15:00:00,17.43,17.44,17.28,17.3,1936800.0,11.6954,11.7021,11.5948,11.6082,1936800.0
2008-09-03 15:10:00,17.3,17.32,17.21,17.24,2254900.0,11.6082,11.6216,11.5478,11.5679,2254900.0
2008-09-03 15:20:00,17.24,17.32,17.17,17.27,4140400.0,11.5679,11.6216,11.521,11.5881,4140400.0
2008-09-03 15:30:00,17.27,17.27,17.16,17.19,2784600.0,11.5881,11.5881,11.5143,11.5344,2784600.0
2008-09-03 15:40:00,17.19,17.26,17.16,17.19,3477600.0,11.5344,11.5814,11.5143,11.5344,3477600.0
2008-09-03 15:50:00,17.19,17.23,17.02,17.05,5140300.0,11.5344,11.5612,11.4203,11.4405,5140300.0
2008-09-04 09:30:00,17.09,17.12,16.44,16.74,3391400.0,11.4673,11.4874,11.0311,11.2324,3391400.0
2008-09-04 09:40:00,16.73,16.94,16.66,16.71,1982600.0,11.2257,11.3666,11.1788,11.2123,1982600.0
2008-09-04 09:50:00,16.71,16.76,16.55,16.68,1524700.0,11.2123,11.2459,11.105,11.1922,1524700.0
2008-09-04 10:00:00,16.68,16.76,16.57,16.73,2567200.0,11.1922,11.2459,11.1184,11.2257,2567200.0
2008-09-04 10:10:00,16.73,16.86,16.73,16.83,2477000.0,11.2257,11.313,11.2257,11.2928,2477000.0
2008-09-04 10:20:00,16.83,16.87,16.74,16.78,1688400.0,11.2928,11.3197,11.2324,11.2593,1688400.0
2008-09-04 10:30:00,16.78,16.78,16.61,16.75,2515400.0,11.2593,11.2593,11.1452,11.2392,2515400.0
2008-09-04 10:40:00,16.75,16.78,16.74,16.78,1552400.0,11.2392,11.2593,11.2324,11.2593,1552400.0
2008-09-04 10:50:00,16.78,16.78,16.74,16.76,823400.0,11.2593,11.2593,11.2324,11.2459,823400.0
2008-09-04 11:00:00,16.75,16.77,16.73,16.76,704200.0,11.2392,11.2526,11.2257,11.2459,704200.0
2008-09-04 11:10:00,16.76,16.79,16.74,16.77,1195000.0,11.2459,11.266,11.2324,11.2526,1195000.0
2008-09-04 11:20:00,16.77,16.84,16.75,16.75,1066000.0,11.2526,11.2995,11.2392,11.2392,1066000.0
2008-09-04 11:30:00,16.75,16.79,16.75,16.77,1326500.0,11.2392,11.266,11.2392,11.2526,1326500.0
2008-09-04 11:40:00,16.77,16.78,16.75,16.75,1082100.0,11.2526,11.2593,11.2392,11.2392,1082100.0
2008-09-04 11:50:00,16.75,16.76,16.74,16.75,1183500.0,11.2392,11.2459,11.2324,11.2392,1183500.0
2008-09-04 12:00:00,16.75,16.83,16.75,16.76,1601300.0,11.2392,11.2928,11.2392,11.2459,1601300.0
2008-09-04 12:10:00,16.76,16.76,16.74,16.75,629400.0,11.2459,11.2459,11.2324,11.2392,629400.0
2008-09-04 12:20:00,16.75,16.78,16.75,16.77,874100.0,11.2392,11.2593,11.2392,11.2526,874100.0
2008-09-04 12:30:00,16.76,16.78,16.75,16.77,853900.0,11.2459,11.2593,11.2392,11.2526,853900.0
2008-09-04 12:40:00,16.76,16.78,16.74,16.76,1695500.0,11.2459,11.2593,11.2324,11.2459,1695500.0
2008-09-04 12:50:00,16.76,16.76,16.6,16.62,1883900.0,11.2459,11.2459,11.1385,11.1519,1883900.0
2008-09-04 13:00:00,16.62,16.62,16.42,16.46,1663500.0,11.1519,11.1519,11.0177,11.0446,1663500.0
2008-09-04 13:10:00,16.47,16.52,16.43,16.47,1301200.0,11.0513,11.0848,11.0244,11.0513,1301200.0
2008-09-04 13:20:00,16.47,16.48,16.32,16.33,1099100.0,11.0513,11.058,10.9506,10.9573,1099100.0
2008-09-04 13:30:00,16.33,16.34,16.26,16.3,870100.0,10.9573,10.964,10.9104,10.9372,870100.0
2008-09-04 13:40:00,16.31,16.35,16.29,16.33,723500.0,10.9439,10.9708,10.9305,10.9573,723500.0
2008-09-04 13:50:00,16.33,16.35,16.3,16.33,499300.0,10.9573,10.9708,10.9372,10.9573,499300.0
2008-09-04 14:00:00,16.34,16.56,16.33,16.43,1395900.0,10.964,11.1117,10.9573,11.0244,1395900.0
2008-09-04 14:10:00,16.43,16.49,16.25,16.29,1130900.0,11.0244,11.0647,10.9037,10.9305,1130900.0
2008-09-04 14:20:00,16.3,16.41,16.24,16.4,985500.0,10.9372,11.011,10.8969,11.0043,985500.0
2008-09-04 14:30:00,16.4,16.43,16.25,16.3,1060600.0,11.0043,11.0244,10.9037,10.9372,1060600.0
2008-09-04 14:40:00,16.3,16.41,16.29,16.4,1160000.0,10.9372,11.011,10.9305,11.0043,1160000.0
2008-09-04 14:50:00,16.4,16.5,16.39,16.5,1276800.0,11.0043,11.0714,10.9976,11.0714,1276800.0
2008-09-04 15:00:00,16.49,16.58,16.47,16.53,1572800.0,11.0647,11.1251,11.0513,11.0915,1572800.0
2008-09-04 15:10:00,16.53,16.67,16.51,16.64,1242700.0,11.0915,11.1855,11.0781,11.1653,1242700.0
2008-09-04 15:20:00,16.63,16.64,16.47,16.53,1443600.0,11.1586,11.1653,11.0513,11.0915,1443600.0
2008-09-04 15:30:00,16.53,16.67,16.49,16.65,2417000.0,11.0915,11.1855,11.0647,11.1721,2417000.0
2008-09-04 15:40:00,16.64,16.73,16.62,16.67,2311000.0,11.1653,11.2257,11.1519,11.1855,2311000.0
2008-09-04 15:50:00,16.66,16.68,16.52,16.59,2030500.0,11.1788,11.1922,11.0848,11.1318,2030500.0
2008-09-05 09:30:00,16.38,16.45,16.11,16.25,1397300.0,10.9909,11.0379,10.8097,10.9037,1397300.0
2008-09-05 09:40:00,16.25,16.38,16.22,16.29,764800.0,10.9037,10.9909,10.8835,10.9305,764800.0
2008-09-05 09:50:00,16.3,16.37,16.24,16.24,977000.0,10.9372,10.9842,10.8969,10.8969,977000.0
2008-09-05 10:00:00,16.24,16.31,16.16,16.17,1121300.0,10.8969,10.9439,10.8433,10.85,1121300.0
2008-09-05 10:10:00,16.16,16.27,16.14,16.26,969700.0,10.8433,10.9171,10.8298,10.9104,969700.0
2008-09-05 10:20:00,16.26,16.3,16.16,16.16,717600.0,10.9104,10.9372,10.8433,10.8433,717600.0
2008-09-05 10:30:00,16.16,16.23,16.15,16.18,678400.0,10.8433,10.8902,10.8366,10.8567,678400.0
2008-09-05 10:40:00,16.19,16.25,16.02,16.05,1104600.0,10.8634,10.9037,10.7493,10.7695,1104600.0
2008-09-05 10:50:00,16.05,16.1,16.01,16.02,689300.0,10.7695,10.803,10.7426,10.7493,689300.0
2008-09-05 11:00:00,16.02,16.07,15.94,16.05,1273200.0,10.7493,10.7829,10.6956,10.7695,1273200.0
2008-09-05 11:10:00,16.05,16.06,15.96,16.01,760900.0,10.7695,10.7762,10.7091,10.7426,760900.0
2008-09-05 11:20:00,16.01,16.1,15.99,16.07,886400.0,10.7426,10.803,10.7292,10.7829,886400.0
2008-09-05 11:30:00,16.07,16.15,16.01,16.1,600300.0,10.7829,10.8366,10.7426,10.803,600300.0
2008-09-05 11:40:00,16.11,16.14,16.01,16.14,805100.0,10.8097,10.8298,10.7426,10.8298,805100.0
2008-09-05 11:50:00,16.14,16.16,16.09,16.12,662500.0,10.8298,10.8433,10.7963,10.8164,662500.0
2008-09-05 12:00:00,16.12,16.17,16.11,16.13,544300.0,10.8164,10.85,10.8097,10.8231,544300.0
2008-09-05 12:10:00,16.14,16.15,16.11,16.12,291100.0,10.8298,10.8366,10.8097,10.8164,291100.0
2008-09-05 12:20:00,16.11,16.13,16.06,16.12,674100.0,10.8097,10.8231,10.7762,10.8164,674100.0
2008-09-05 12:30:00,16.11,16.26,16.09,16.2,1110700.0,10.8097,10.9104,10.7963,10.8701,1110700.0
2008-09-05 12:40:00,16.2,16.3,16.12,16.3,1161700.0,10.8701,10.9372,10.8164,10.9372,1161700.0
2008-09-05 12:50:00,16.3,16.32,16.27,16.3,1198700.0,10.9372,10.9506,10.9171,10.9372,1198700.0
2008-09-05 13:00:00,16.3,16.4,16.29,16.35,590000.0,10.9372,11.0043,10.9305,10.9708,590000.0
2008-09-05 13:10:00,16.35,16.48,16.34,16.44,741000.0,10.9708,11.058,10.964,11.0311,741000.0
2008-09-05 13:20:00,16.45,16.47,16.4,16.43,772700.0,11.0379,11.0513,11.0043,11.0244,772700.0
2008-09-05 13:30:00,16.42,16.52,16.42,16.51,1300000.0,11.0177,11.0848,11.0177,11.0781,1300000.0
2008-09-05 13:40:00,16.51,16.65,16.5,16.53,930300.0,11.0781,11.1721,11.0714,11.0915,930300.0
2008-09-05 13:50:00,16.52,16.59,16.49,16.59,741600.0,11.0848,11.1318,11.0647,11.1318,741600.0
2008-09-05 14:00:00,16.58,16.62,16.5,16.54,452400.0,11.1251,11.1519,11.0714,11.0982,452400.0
2008-09-05 14:10:00,16.54,16.66,16.5,16.66,565800.0,11.0982,11.1788,11.0714,11.1788,565800.0
2008-09-05 14:20:00,16.65,16.71,16.61,16.64,671300.0,11.1721,11.2123,11.1452,11.1653,671300.0
2008-09-05 14:30:00,16.65,16.72,16.59,16.7,645900.0,11.1721,11.219,11.1318,11.2056,645900.0
2008-09-05 14:40:00,16.7,16.87,16.7,16.78,957200.0,11.2056,11.3197,11.2056,11.2593,957200.0
2008-09-05 14:50:00,16.78,16.82,16.76,16.77,508500.0,11.2593,11.2861,11.2459,11.2526,508500.0
2008-09-05 15:00:00,16.77,16.78,16.71,16.74,508700.0,11.2526,11.2593,11.2123,11.2324,508700.0
2008-09-05 15:10:00,16.73,16.75,16.69,16.73,915600.0,11.2257,11.2392,11.1989,11.2257,915600.0
2008-09-05 15:20:00,16.73,16.73,16.69,16.73,792200.0,11.2257,11.2257,11.1989,11.2257,792200.0
2008-09-05 15:30:00,16.73,16.73,16.68,16.7,952000.0,11.2257,11.2257,11.1922,11.2056,952000.0
2008-09-05 15:40:00,16.7,16.75,16.69,16.72,1135000.0,11.2056,11.2392,11.1989,11.219,1135000.0
2008-09-05 15:50:00,16.72,16.74,16.68,16.7,1445500.0,11.219,11.2324,11.1922,11.2056,1445500.0
2008-09-08 09:30:00,17.0,17.11,16.9,17.09,1047400.0,11.4069,11.4807,11.3398,11.4673,1047400.0
2008-09-08 09:40:00,17.03,17.1,16.97,17.01,1176300.0,11.427,11.474,11.3868,11.4136,1176300.0
2008-09-08 09:50:00,17.01,17.04,17.0,17.0,606200.0,11.4136,11.4337,11.4069,11.4069,606200.0
2008-09-08 10:00:00,17.0,17.12,17.0,17.1,1130500.0,11.4069,11.4874,11.4069,11.474,1130500.0
2008-09-08 10:10:00,17.1,17.12,17.0,17.03,1123600.0,11.474,11.4874,11.4069,11.427,1123600.0
2008-09-08 10:20:00,17.03,17.09,17.0,17.0,468000.0,11.427,11.4673,11.4069,11.4069,468000.0
2008-09-08 10:30:00,17.0,17.06,17.0,17.03,478800.0,11.4069,11.4472,11.4069,11.427,478800.0
2008-09-08 10:40:00,17.03,17.08,17.0,17.03,557400.0,11.427,11.4606,11.4069,11.427,557400.0
2008-09-08 10:50:00,17.02,17.03,16.94,16.95,787400.0,11.4203,11.427,11.3666,11.3734,787400.0
2008-09-08 11:00:00,16.94,17.0,16.84,16.94,784300.0,11.3666,11.4069,11.2995,11.3666,784300.0
2008-09-08 11:10:00,16.94,17.0,16.88,16.9,1016200.0,11.3666,11.4069,11.3264,11.3398,1016200.0
2008-09-08 11:20:00,16.9,16.93,16.79,16.8,601800.0,11.3398,11.3599,11.266,11.2727,601800.0
2008-09-08 11:30:00,16.8,16.89,16.79,16.8,681300.0,11.2727,11.3331,11.266,11.2727,681300.0
2008-09-08 11:40:00,16.8,16.82,16.71,16.72,532600.0,11.2727,11.2861,11.2123,11.219,532600.0
2008-09-08 11:50:00,16.72,16.78,16.59,16.61,793600.0,11.219,11.2593,11.1318,11.1452,793600.0
2008-09-08 12:00:00,16.6,16.62,16.47,16.5,826500.0,11.1385,11.1519,11.0513,11.0714,826500.0
2008-09-08 12:10:00,16.5,16.55,16.44,16.55,544900.0,11.0714,11.105,11.0311,11.105,544900.0
2008-09-08 12:20:00,16.55,16.67,16.54,16.61,400800.0,11.105,11.1855,11.0982,11.1452,400800.0
2008-09-08 12:30:00,16.61,16.72,16.6,16.64,419400.0,11.1452,11.219,11.1385,11.1653,419400.0
2008-09-08 12:40:00,16.64,16.7,16.64,16.67,186800.0,11.1653,11.2056,11.1653,11.1855,186800.0
2008-09-08 12:50:00,16.66,16.72,16.66,16.7,185100.0,11.1788,11.219,11.1788,11.2056,185100.0
2008-09-08 13:00:00,16.7,16.71,16.6,16.6,253400.0,11.2056,11.2123,11.1385,11.1385,253400.0
2008-09-08 13:10:00,16.6,16.64,16.6,16.62,266800.0,11.1385,11.1653,11.1385,11.1519,266800.0
2008-09-08 13:20:00,16.61,16.64,16.6,16.62,188500.0,11.1452,11.1653,11.1385,11.1519,188500.0
2008-09-08 13:30:00,16.61,16.63,16.59,16.6,276900.0,11.1452,11.1586,11.1318,11.1385,276900.0
2008-09-08 13:40:00,16.6,16.62,16.59,16.61,366000.0,11.1385,11.1519,11.1318,11.1452,366000.0
2008-09-08 13:50:00,16.6,16.63,16.59,16.6,556900.0,11.1385,11.1586,11.1318,11.1385,556900.0
2008-09-08 14:00:00,16.6,16.67,16.59,16.65,728000.0,11.1385,11.1855,11.1318,11.1721,728000.0
2008-09-08 14:10:00,16.65,16.68,16.61,16.67,206600.0,11.1721,11.1922,11.1452,11.1855,206600.0
2008-09-08 14:20:00,16.67,16.7,16.63,16.7,229900.0,11.1855,11.2056,11.1586,11.2056,229900.0
2008-09-08 14:30:00,16.69,16.77,16.69,16.75,318800.0,11.1989,11.2526,11.1989,11.2392,318800.0
2008-09-08 14:40:00,16.75,16.75,16.59,16.62,1316500.0,11.2392,11.2392,11.1318,11.1519,1316500.0
2008-09-08 14:50:00,16.61,16.66,16.6,16.61,870300.0,11.1452,11.1788,11.1385,11.1452,870300.0
2008-09-08 15:00:00,16.61,16.62,16.51,16.53,585400.0,11.1452,11.1519,11.0781,11.0915,585400.0
2008-09-08 15:10:00,16.53,16.6,16.52,16.59,402500.0,11.0915,11.1385,11.0848,11.1318,402500.0
2008-09-08 15:20:00,16.59,16.67,16.59,16.67,588500.0,11.1318,11.1855,11.1318,11.1855,588500.0
2008-09-08 15:30:00,16.66,16.68,16.61,16.64,776500.0,11.1788,11.1922,11.1452,11.1653,776500.0
2008-09-08 15:40:00,16.64,16.66,16.57,16.61,808700.0,11.1653,11.1788,11.1184,11.1452,808700.0
2008-09-08 15:50:00,16.6,16.61,16.57,16.58,768700.0,11.1385,11.1452,11.1184,11.1251,768700.0
2008-09-09 09:30:00,16.82,16.89,16.64,16.66,931000.0,11.2861,11.3331,11.1653,11.1788,931000.0
2008-09-09 09:40:00,16.65,16.81,16.63,16.8,804400.0,11.1721,11.2794,11.1586,11.2727,804400.0
2008-09-09 09:50:00,16.8,16.81,16.76,16.8,530900.0,11.2727,11.2794,11.2459,11.2727,530900.0
2008-09-09 10:00:00,16.8,16.8,16.71,16.74,643100.0,11.2727,11.2727,11.2123,11.2324,643100.0
2008-09-09 10:10:00,16.73,16.76,16.63,16.69,771700.0,11.2257,11.2459,11.1586,11.1989,771700.0
2008-09-09 10:20:00,16.69,16.73,16.56,16.56,972600.0,11.1989,11.2257,11.1117,11.1117,972600.0
2008-09-09 10:30:00,16.56,16.58,16.52,16.58,603300.0,11.1117,11.1251,11.0848,11.1251,603300.0
2008-09-09 10:40:00,16.58,16.63,16.5,16.5,600000.0,11.1251,11.1586,11.0714,11.0714,600000.0
2008-09-09 10:50:00,16.5,16.51,16.38,16.38,1257100.0,11.0714,11.0781,10.9909,10.9909,1257100.0
2008-09-09 11:00:00,16.38,16.46,16.32,16.34,606400.0,10.9909,11.0446,10.9506,10.964,606400.0
2008-09-09 11:10:00,16.34,16.34,16.24,16.34,526700.0,10.964,10.964,10.8969,10.964,526700.0
2008-09-09 11:20:00,16.33,16.42,16.3,16.37,1033900.0,10.9573,11.0177,10.9372,10.9842,1033900.0
2008-09-09 11:30:00,16.37,16.42,16.34,16.35,858700.0,10.9842,11.0177,10.964,10.9708,858700.0
2008-09-09 11:40:00,16.34,16.36,16.32,16.34,470800.0,10.964,10.9775,10.9506,10.964,470800.0
2008-09-09 11:50:00,16.34,16.34,16.27,16.27,240500.0,10.964,10.964,10.9171,10.9171,240500.0
2008-09-09 12:00:00,16.27,16.3,16.27,16.28,250600.0,10.9171,10.9372,10.9171,10.9238,250600.0
2008-09-09 12:10:00,16.28,16.29,16.23,16.27,320300.0,10.9238,10.9305,10.8902,10.9171,320300.0
2008-09-09 12:20:00,16.27,16.34,16.26,16.28,212700.0,10.9171,10.964,10.9104,10.9238,212700.0
2008-09-09 12:30:00,16.27,16.41,16.25,16.4,254500.0,10.9171,11.011,10.9037,11.0043,254500.0
2008-09-09 12:40:00,16.4,16.4,16.32,16.35,244000.0,11.0043,11.0043,10.9506,10.9708,244000.0
2008-09-09 12:50:00,16.35,16.36,16.26,16.28,212200.0,10.9708,10.9775,10.9104,10.9238,212200.0
2008-09-09 13:00:00,16.28,16.37,16.27,16.32,300600.0,10.9238,10.9842,10.9171,10.9506,300600.0
2008-09-09 13:10:00,16.32,16.32,16.26,16.28,258000.0,10.9506,10.9506,10.9104,10.9238,258000.0
2008-09-09 13:20:00,16.28,16.29,16.2,16.2,474200.0,10.9238,10.9305,10.8701,10.8701,474200.0
2008-09-09 13:30:00,16.21,16.24,16.17,16.23,456800.0,10.8768,10.8969,10.85,10.8902,456800.0
2008-09-09 13:40:00,16.23,16.24,16.12,16.14,459900.0,10.8902,10.8969,10.8164,10.8298,459900.0
2008-09-09 13:50:00,16.14,16.17,16.12,16.16,220800.0,10.8298,10.85,10.8164,10.8433,220800.0
2008-09-09 14:00:00,16.15,16.19,16.12,16.12,396800.0,10.8366,10.8634,10.8164,10.8164,396800.0
2008-09-09 14:10:00,16.13,16.16,16.06,16.07,638900.0,10.8231,10.8433,10.7762,10.7829,638900.0
2008-09-09 14:20:00,16.08,16.23,16.07,16.18,759900.0,10.7896,10.8902,10.7829,10.8567,759900.0
2008-09-09 14:30:00,16.19,16.23,16.15,16.18,591400.0,10.8634,10.8902,10.8366,10.8567,591400.0
2008-09-09 14:40:00,16.18,16.24,16.14,16.23,448800.0,10.8567,10.8969,10.8298,10.8902,448800.0
2008-09-09 14:50:00,16.24,16.25,16.08,16.08,727800.0,10.8969,10.9037,10.7896,10.7896,727800.0
2008-09-09 15:00:00,16.09,16.1,16.02,16.04,573200.0,10.7963,10.803,10.7493,10.7627,573200.0
2008-09-09 15:10:00,16.04,16.09,16.01,16.02,815300.0,10.7627,10.7963,10.7426,10.7493,815300.0
2008-09-09 15:20:00,16.02,16.08,16.0,16.05,820200.0,10.7493,10.7896,10.7359,10.7695,820200.0
2008-09-09 15:30:00,16.05,16.08,16.0,16.01,720300.0,10.7695,10.7896,10.7359,10.7426,720300.0
2008-09-09 15:40:00,16.01,16.05,16.0,16.01,1214600.0,10.7426,10.7695,10.7359,10.7426,1214600.0
2008-09-09 15:50:00,16.02,16.03,15.99,16.0,1557200.0,10.7493,10.756,10.7292,10.7359,1557200.0
2008-09-10 09:30:00,16.16,16.24,16.11,16.13,438300.0,10.8433,10.8969,10.8097,10.8231,438300.0
2008-09-10 09:40:00,16.12,16.2,16.04,16.16,458900.0,10.8164,10.8701,10.7627,10.8433,458900.0
2008-09-10 09:50:00,16.17,16.22,16.07,16.12,369600.0,10.85,10.8835,10.7829,10.8164,369600.0
2008-09-10 10:00:00,16.12,16.18,16.05,16.09,380300.0,10.8164,10.8567,10.7695,10.7963,380300.0
2008-09-10 10:10:00,16.09,16.1,16.0,16.05,464300.0,10.7963,10.803,10.7359,10.7695,464300.0
2008-09-10 10:20:00,16.05,16.11,16.02,16.09,648400.0,10.7695,10.8097,10.7493,10.7963,648400.0
2008-09-10 10:30:00,16.09,16.19,16.05,16.14,466400.0,10.7963,10.8634,10.7695,10.8298,466400.0
2008-09-10 10:40:00,16.14,16.17,16.07,16.12,513600.0,10.8298,10.85,10.7829,10.8164,513600.0
2008-09-10 10:50:00,16.12,16.15,16.09,16.1,379900.0,10.8164,10.8366,10.7963,10.803,379900.0
2008-09-10 11:00:00,16.09,16.1,16.02,16.09,553600.0,10.7963,10.803,10.7493,10.7963,553600.0
2008-09-10 11:10:00,16.08,16.16,16.04,16.16,667600.0,10.7896,10.8433,10.7627,10.8433,667600.0
2008-09-10 11:20:00,16.16,16.16,16.12,16.16,248200.0,10.8433,10.8433,10.8164,10.8433,248200.0
2008-09-10 11:30:00,16.15,16.25,16.12,16.23,392400.0,10.8366,10.9037,10.8164,10.8902,392400.0
2008-09-10 11:40:00,16.23,16.3,16.21,16.26,294200.0,10.8902,10.9372,10.8768,10.9104,294200.0
2008-09-10 11:50:00,16.26,16.3,16.22,16.22,423800.0,10.9104,10.9372,10.8835,10.8835,423800.0
2008-09-10 12:00:00,16.22,16.31,16.19,16.28,245100.0,10.8835,10.9439,10.8634,10.9238,245100.0
2008-09-10 12:10:00,16.29,16.32,16.26,16.32,273500.0,10.9305,10.9506,10.9104,10.9506,273500.0
2008-09-10 12:20:00,16.32,16.35,16.27,16.31,331200.0,10.9506,10.9708,10.9171,10.9439,331200.0
2008-09-10 12:30:00,16.3,16.35,16.29,16.3,252000.0,10.9372,10.9708,10.9305,10.9372,252000.0
2008-09-10 12:40:00,16.31,16.35,16.27,16.31,267500.0,10.9439,10.9708,10.9171,10.9439,267500.0
2008-09-10 12:50:00,16.31,16.31,16.22,16.22,247200.0,10.9439,10.9439,10.8835,10.8835,247200.0
2008-09-10 13:00:00,16.21,16.21,16.13,16.13,225600.0,10.8768,10.8768,10.8231,10.8231,225600.0
2008-09-10 13:10:00,16.13,16.2,16.13,16.17,204200.0,10.8231,10.8701,10.8231,10.85,204200.0
2008-09-10 13:20:00,16.17,16.2,16.17,16.19,82900.0,10.85,10.8701,10.85,10.8634,82900.0
2008-09-10 13:30:00,16.19,16.25,16.17,16.24,140900.0,10.8634,10.9037,10.85,10.8969,140900.0
2008-09-10 13:40:00,16.25,16.25,16.19,16.22,178000.0,10.9037,10.9037,10.8634,10.8835,178000.0
2008-09-10 13:50:00,16.22,16.23,16.18,16.18,151000.0,10.8835,10.8902,10.8567,10.8567,151000.0
2008-09-10 14:00:00,16.19,16.22,16.17,16.22,162800.0,10.8634,10.8835,10.85,10.8835,162800.0
2008-09-10 14:10:00,16.23,16.28,16.22,16.26,293300.0,10.8902,10.9238,10.8835,10.9104,293300.0
2008-09-10 14:20:00,16.27,16.29,16.25,16.28,197300.0,10.9171,10.9305,10.9037,10.9238,197300.0
2008-09-10 14:30:00,16.28,16.3,16.25,16.27,257500.0,10.9238,10.9372,10.9037,10.9171,257500.0
2008-09-10 14:40:00,16.28,16.34,16.27,16.33,282400.0,10.9238,10.964,10.9171,10.9573,282400.0
2008-09-10 14:50:00,16.34,16.4,16.29,16.31,658900.0,10.964,11.0043,10.9305,10.9439,658900.0
2008-09-10 15:00:00,16.32,16.35,16.28,16.3,435600.0,10.9506,10.9708,10.9238,10.9372,435600.0
2008-09-10 15:10:00,16.29,16.39,16.26,16.35,317500.0,10.9305,10.9976,10.9104,10.9708,317500.0
2008-09-10 15:20:00,16.35,16.36,16.26,16.27,300400.0,10.9708,10.9775,10.9104,10.9171,300400.0
2008-09-10 15:30:00,16.27,16.31,16.24,16.25,1354400.0,10.9171,10.9439,10.8969,10.9037,1354400.0
2008-09-10 15:40:00,16.25,16.28,16.21,16.23,641400.0,10.9037,10.9238,10.8768,10.8902,641400.0
2008-09-10 15:50:00,16.23,16.24,16.17,16.2,1016900.0,10.8902,10.8969,10.85,10.8701,1016900.0
2008-09-11 09:30:00,15.98,16.17,15.86,15.91,456500.0,10.7225,10.85,10.642,10.6755,456500.0
2008-09-11 09:40:00,15.91,15.97,15.9,15.92,658700.0,10.6755,10.7158,10.6688,10.6822,658700.0
2008-09-11 09:50:00,15.92,15.94,15.76,15.76,509100.0,10.6822,10.6956,10.5749,10.5749,509100.0
2008-09-11 10:00:00,15.77,15.9,15.75,15.9,405900.0,10.5816,10.6688,10.5682,10.6688,405900.0
2008-09-11 10:10:00,15.9,15.99,15.83,15.97,647600.0,10.6688,10.7292,10.6218,10.7158,647600.0
2008-09-11 10:20:00,15.97,16.0,15.94,15.98,322300.0,10.7158,10.7359,10.6956,10.7225,322300.0
2008-09-11 10:30:00,15.99,16.09,15.99,16.09,792000.0,10.7292,10.7963,10.7292,10.7963,792000.0
2008-09-11 10:40:00,16.09,16.25,16.08,16.22,702500.0,10.7963,10.9037,10.7896,10.8835,702500.0
2008-09-11 10:50:00,16.23,16.3,16.21,16.26,654300.0,10.8902,10.9372,10.8768,10.9104,654300.0
2008-09-11 11:00:00,16.26,16.33,16.23,16.24,493300.0,10.9104,10.9573,10.8902,10.8969,493300.0
2008-09-11 11:10:00,16.23,16.23,16.16,16.21,303500.0,10.8902,10.8902,10.8433,10.8768,303500.0
2008-09-11 11:20:00,16.21,16.25,16.11,16.11,284600.0,10.8768,10.9037,10.8097,10.8097,284600.0
2008-09-11 11:30:00,16.12,16.2,16.11,16.16,458300.0,10.8164,10.8701,10.8097,10.8433,458300.0
2008-09-11 11:40:00,16.16,16.21,16.11,16.12,558400.0,10.8433,10.8768,10.8097,10.8164,558400.0
2008-09-11 11:50:00,16.11,16.17,16.08,16.14,484500.0,10.8097,10.85,10.7896,10.8298,484500.0
2008-09-11 12:00:00,16.14,16.2,16.08,16.1,398700.0,10.8298,10.8701,10.7896,10.803,398700.0
2008-09-11 12:10:00,16.1,16.12,16.03,16.08,321200.0,10.803,10.8164,10.756,10.7896,321200.0
2008-09-11 12:20:00,16.08,16.11,16.05,16.07,253800.0,10.7896,10.8097,10.7695,10.7829,253800.0
2008-09-11 12:30:00,16.07,16.09,16.0,16.03,351600.0,10.7829,10.7963,10.7359,10.756,351600.0
2008-09-11 12:40:00,16.03,16.05,16.01,16.04,136200.0,10.756,10.7695,10.7426,10.7627,136200.0
2008-09-11 12:50:00,16.04,16.05,16.03,16.04,97100.0,10.7627,10.7695,10.756,10.7627,97100.0
2008-09-11 13:00:00,16.04,16.05,16.0,16.01,218000.0,10.7627,10.7695,10.7359,10.7426,218000.0
2008-09-11 13:10:00,16.01,16.02,15.97,16.0,295500.0,10.7426,10.7493,10.7158,10.7359,295500.0
2008-09-11 13:20:00,15.99,16.04,15.96,16.04,312300.0,10.7292,10.7627,10.7091,10.7627,312300.0
2008-09-11 13:30:00,16.03,16.07,16.02,16.06,191400.0,10.756,10.7829,10.7493,10.7762,191400.0
2008-09-11 13:40:00,16.05,16.07,15.99,16.0,264200.0,10.7695,10.7829,10.7292,10.7359,264200.0
2008-09-11 13:50:00,16.01,16.07,16.0,16.01,292800.0,10.7426,10.7829,10.7359,10.7426,292800.0
2008-09-11 14:00:00,16.0,16.12,16.0,16.09,242500.0,10.7359,10.8164,10.7359,10.7963,242500.0
2008-09-11 14:10:00,16.1,16.15,16.04,16.12,140700.0,10.803,10.8366,10.7627,10.8164,140700.0
2008-09-11 14:20:00,16.12,16.16,16.1,16.13,161500.0,10.8164,10.8433,10.803,10.8231,161500.0
2008-09-11 14:30:00,16.12,16.12,16.06,16.08,148100.0,10.8164,10.8164,10.7762,10.7896,148100.0
2008-09-11 14:40:00,16.08,16.16,16.05,16.16,121800.0,10.7896,10.8433,10.7695,10.8433,121800.0
2008-09-11 14:50:00,16.16,16.16,16.07,16.08,198000.0,10.8433,10.8433,10.7829,10.7896,198000.0
2008-09-11 15:00:00,16.07,16.19,16.06,16.14,301800.0,10.7829,10.8634,10.7762,10.8298,301800.0
2008-09-11 15:10:00,16.13,16.16,16.05,16.05,269200.0,10.8231,10.8433,10.7695,10.7695,269200.0
2008-09-11 15:20:00,16.05,16.09,16.0,16.0,252800.0,10.7695,10.7963,10.7359,10.7359,252800.0
2008-09-11 15:30:00,16.01,16.03,15.99,16.02,362400.0,10.7426,10.756,10.7292,10.7493,362400.0
2008-09-11 15:40:00,16.03,16.13,16.01,16.1,546600.0,10.756,10.8231,10.7426,10.803,546600.0
2008-09-11 15:50:00,16.09,16.26,16.09,16.22,866100.0,10.7963,10.9104,10.7963,10.8835,866100.0
2008-09-12 09:30:00,16.11,16.11,15.9,16.01,263000.0,10.8097,10.8097,10.6688,10.7426,263000.0
2008-09-12 09:40:00,16.0,16.06,16.0,16.0,368600.0,10.7359,10.7762,10.7359,10.7359,368600.0
2008-09-12 09:50:00,16.0,16.14,16.0,16.07,329900.0,10.7359,10.8298,10.7359,10.7829,329900.0
2008-09-12 10:00:00,16.07,16.2,16.05,16.11,342300.0,10.7829,10.8701,10.7695,10.8097,342300.0
2008-09-12 10:10:00,16.1,16.11,16.05,16.09,297300.0,10.803,10.8097,10.7695,10.7963,297300.0
2008-09-12 10:20:00,16.09,16.13,16.06,16.08,183700.0,10.7963,10.8231,10.7762,10.7896,183700.0
2008-09-12 10:30:00,16.08,16.09,16.02,16.07,203000.0,10.7896,10.7963,10.7493,10.7829,203000.0
2008-09-12 10:40:00,16.07,16.14,16.06,16.09,169100.0,10.7829,10.8298,10.7762,10.7963,169100.0
2008-09-12 10:50:00,16.09,16.15,16.09,16.15,233700.0,10.7963,10.8366,10.7963,10.8366,233700.0
2008-09-12 11:00:00,16.15,16.21,16.11,16.15,193200.0,10.8366,10.8768,10.8097,10.8366,193200.0
2008-09-12 11:10:00,16.14,16.29,16.14,16.26,183800.0,10.8298,10.9305,10.8298,10.9104,183800.0
2008-09-12 11:20:00,16.26,16.39,16.24,16.35,372100.0,10.9104,10.9976,10.8969,10.9708,372100.0
2008-09-12 11:30:00,16.36,16.44,16.34,16.36,592900.0,10.9775,11.0311,10.964,10.9775,592900.0
2008-09-12 11:40:00,16.36,16.4,16.31,16.39,215400.0,10.9775,11.0043,10.9439,10.9976,215400.0
2008-09-12 11:50:00,16.39,16.41,16.35,16.41,210900.0,10.9976,11.011,10.9708,11.011,210900.0
2008-09-12 12:00:00,16.41,16.41,16.32,16.33,182900.0,11.011,11.011,10.9506,10.9573,182900.0
2008-09-12 12:10:00,16.33,16.4,16.33,16.4,102200.0,10.9573,11.0043,10.9573,11.0043,102200.0
2008-09-12 12:20:00,16.4,16.41,16.33,16.37,121100.0,11.0043,11.011,10.9573,10.9842,121100.0
2008-09-12 12:30:00,16.37,16.41,16.36,16.39,202900.0,10.9842,11.011,10.9775,10.9976,202900.0
2008-09-12 12:40:00,16.38,16.41,16.27,16.3,165800.0,10.9909,11.011,10.9171,10.9372,165800.0
2008-09-12 12:50:00,16.29,16.29,16.23,16.24,142100.0,10.9305,10.9305,10.8902,10.8969,142100.0
2008-09-12 13:00:00,16.24,16.26,16.18,16.2,204500.0,10.8969,10.9104,10.8567,10.8701,204500.0
2008-09-12 13:10:00,16.19,16.21,16.17,16.19,220100.0,10.8634,10.8768,10.85,10.8634,220100.0
2008-09-12 13:20:00,16.19,16.29,16.19,16.27,191100.0,10.8634,10.9305,10.8634,10.9171,191100.0
2008-09-12 13:30:00,16.27,16.3,16.26,16.27,169800.0,10.9171,10.9372,10.9104,10.9171,169800.0
2008-09-12 13:40:00,16.26,16.35,16.25,16.33,222200.0,10.9104,10.9708,10.9037,10.9573,222200.0
2008-09-12 13:50:00,16.33,16.38,16.33,16.38,199500.0,10.9573,10.9909,10.9573,10.9909,199500.0
2008-09-12 14:00:00,16.38,16.39,16.29,16.32,209500.0,10.9909,10.9976,10.9305,10.9506,209500.0
2008-09-12 14:10:00,16.33,16.39,16.32,16.38,309500.0,10.9573,10.9976,10.9506,10.9909,309500.0
2008-09-12 14:20:00,16.37,16.42,16.34,16.35,264900.0,10.9842,11.0177,10.964,10.9708,264900.0
2008-09-12 14:30:00,16.35,16.4,16.29,16.4,245300.0,10.9708,11.0043,10.9305,11.0043,245300.0
2008-09-12 14:40:00,16.39,16.43,16.37,16.41,248600.0,10.9976,11.0244,10.9842,11.011,248600.0
2008-09-12 14:50:00,16.4,16.49,16.4,16.47,382500.0,11.0043,11.0647,11.0043,11.0513,382500.0
2008-09-12 15:00:00,16.47,16.51,16.42,16.48,573300.0,11.0513,11.0781,11.0177,11.058,573300.0
2008-09-12 15:10:00,16.48,16.5,16.42,16.43,442700.0,11.058,11.0714,11.0177,11.0244,442700.0
2008-09-12 15:20:00,16.41,16.51,16.39,16.48,574800.0,11.011,11.0781,10.9976,11.058,574800.0
2008-09-12 15:30:00,16.47,16.5,16.35,16.4,398300.0,11.0513,11.0714,10.9708,11.0043,398300.0
2008-09-12 15:40:00,16.4,16.5,16.4,16.47,531300.0,11.0043,11.0714,11.0043,11.0513,531300.0
2008-09-12 15:50:00,16.46,16.5,16.43,16.48,645900.0,11.0446,11.0714,11.0244,11.058,645900.0
2008-09-15 09:30:00,15.97,16.09,15.76,15.8,141600.0,10.7158,10.7963,10.5749,10.6017,141600.0
2008-09-15 09:40:00,15.78,16.02,15.75,15.77,805400.0,10.5883,10.7493,10.5682,10.5816,805400.0
2008-09-15 09:50:00,15.77,15.8,15.55,15.59,913100.0,10.5816,10.6017,10.434,10.4608,913100.0
2008-09-15 10:00:00,15.59,15.79,15.55,15.78,588700.0,10.4608,10.595,10.434,10.5883,588700.0
2008-09-15 10:10:00,15.78,15.95,15.77,15.84,482300.0,10.5883,10.7024,10.5816,10.6285,482300.0
2008-09-15 10:20:00,15.84,15.89,15.77,15.82,184600.0,10.6285,10.6621,10.5816,10.6151,184600.0
2008-09-15 10:30:00,15.83,15.96,15.78,15.87,329400.0,10.6218,10.7091,10.5883,10.6487,329400.0
2008-09-15 10:40:00,15.86,15.89,15.8,15.84,226900.0,10.642,10.6621,10.6017,10.6285,226900.0
2008-09-15 10:50:00,15.84,15.96,15.82,15.91,557700.0,10.6285,10.7091,10.6151,10.6755,557700.0
2008-09-15 11:00:00,15.91,15.93,15.85,15.91,649800.0,10.6755,10.6889,10.6353,10.6755,649800.0
2008-09-15 11:10:00,15.9,15.97,15.88,15.94,331000.0,10.6688,10.7158,10.6554,10.6956,331000.0
2008-09-15 11:20:00,15.95,15.96,15.89,15.89,351000.0,10.7024,10.7091,10.6621,10.6621,351000.0
2008-09-15 11:30:00,15.89,15.93,15.87,15.91,209000.0,10.6621,10.6889,10.6487,10.6755,209000.0
2008-09-15 11:40:00,15.92,15.99,15.87,15.99,383100.0,10.6822,10.7292,10.6487,10.7292,383100.0
2008-09-15 11:50:00,15.98,15.98,15.87,15.87,351000.0,10.7225,10.7225,10.6487,10.6487,351000.0
2008-09-15 12:00:00,15.87,16.0,15.86,15.89,357100.0,10.6487,10.7359,10.642,10.6621,357100.0
2008-09-15 12:10:00,15.89,15.96,15.86,15.95,545500.0,10.6621,10.7091,10.642,10.7024,545500.0
2008-09-15 12:20:00,15.95,15.97,15.85,15.86,315100.0,10.7024,10.7158,10.6353,10.642,315100.0
2008-09-15 12:30:00,15.86,15.88,15.75,15.81,364000.0,10.642,10.6554,10.5682,10.6084,364000.0
2008-09-15 12:40:00,15.82,15.94,15.8,15.86,267900.0,10.6151,10.6956,10.6017,10.642,267900.0
2008-09-15 12:50:00,15.87,15.97,15.83,15.95,222100.0,10.6487,10.7158,10.6218,10.7024,222100.0
2008-09-15 13:00:00,15.94,15.97,15.9,15.94,199700.0,10.6956,10.7158,10.6688,10.6956,199700.0
2008-09-15 13:10:00,15.94,15.97,15.91,15.93,105200.0,10.6956,10.7158,10.6755,10.6889,105200.0
2008-09-15 13:20:00,15.93,15.95,15.89,15.9,110500.0,10.6889,10.7024,10.6621,10.6688,110500.0
2008-09-15 13:30:00,15.9,15.94,15.82,15.83,129200.0,10.6688,10.6956,10.6151,10.6218,129200.0
2008-09-15 13:40:00,15.83,15.84,15.75,15.76,296800.0,10.6218,10.6285,10.5682,10.5749,296800.0
2008-09-15 13:50:00,15.76,15.77,15.66,15.75,289700.0,10.5749,10.5816,10.5078,10.5682,289700.0
2008-09-15 14:00:00,15.76,15.82,15.72,15.72,203000.0,10.5749,10.6151,10.548,10.548,203000.0
2008-09-15 14:10:00,15.72,16.0,15.7,15.76,390500.0,10.548,10.7359,10.5346,10.5749,390500.0
2008-09-15 14:20:00,15.75,15.76,15.72,15.73,223600.0,10.5682,10.5749,10.548,10.5547,223600.0
2008-09-15 14:30:00,15.73,15.8,15.73,15.75,181400.0,10.5547,10.6017,10.5547,10.5682,181400.0
2008-09-15 14:40:00,15.74,15.79,15.73,15.79,555000.0,10.5614,10.595,10.5547,10.595,555000.0
2008-09-15 14:50:00,15.79,15.8,15.6,15.61,765900.0,10.595,10.6017,10.4675,10.4742,765900.0
2008-09-15 15:00:00,15.61,15.61,15.5,15.53,729200.0,10.4742,10.4742,10.4004,10.4205,729200.0
2008-09-15 15:10:00,15.53,15.57,15.5,15.53,355200.0,10.4205,10.4474,10.4004,10.4205,355200.0
2008-09-15 15:20:00,15.53,15.58,15.5,15.52,585800.0,10.4205,10.4541,10.4004,10.4138,585800.0
2008-09-15 15:30:00,15.52,15.71,15.51,15.67,766000.0,10.4138,10.5413,10.4071,10.5145,766000.0
2008-09-15 15:40:00,15.66,15.7,15.52,15.53,642700.0,10.5078,10.5346,10.4138,10.4205,642700.0
2008-09-15 15:50:00,15.53,15.53,15.31,15.33,2264700.0,10.4205,10.4205,10.2729,10.2863,2264700.0
2008-09-16 09:30:00,14.98,15.07,14.65,14.72,887500.0,10.0515,10.1119,9.8301,9.877,887500.0
2008-09-16 09:40:00,14.74,14.8,14.5,14.51,1207400.0,9.8905,9.9307,9.7294,9.7361,1207400.0
2008-09-16 09:50:00,14.51,14.68,14.51,14.51,1104400.0,9.7361,9.8502,9.7361,9.7361,1104400.0
2008-09-16 10:00:00,14.51,14.72,14.5,14.62,821400.0,9.7361,9.877,9.7294,9.8099,821400.0
2008-09-16 10:10:00,14.61,14.84,14.55,14.76,947200.0,9.8032,9.9576,9.763,9.9039,947200.0
2008-09-16 10:20:00,14.75,14.88,14.7,14.84,892100.0,9.8972,9.9844,9.8636,9.9576,892100.0
2008-09-16 10:30:00,14.85,14.85,14.73,14.84,802700.0,9.9643,9.9643,9.8837,9.9576,802700.0
2008-09-16 10:40:00,14.84,14.86,14.71,14.72,810000.0,9.9576,9.971,9.8703,9.877,810000.0
2008-09-16 10:50:00,14.73,14.99,14.72,14.95,1266400.0,9.8837,10.0582,9.877,10.0314,1266400.0
2008-09-16 11:00:00,14.96,15.03,14.95,14.96,845500.0,10.0381,10.085,10.0314,10.0381,845500.0
2008-09-16 11:10:00,14.95,14.98,14.85,14.85,638900.0,10.0314,10.0515,9.9643,9.9643,638900.0
2008-09-16 11:20:00,14.85,14.86,14.65,14.66,698100.0,9.9643,9.971,9.8301,9.8368,698100.0
2008-09-16 11:30:00,14.65,14.73,14.62,14.68,533100.0,9.8301,9.8837,9.8099,9.8502,533100.0
2008-09-16 11:40:00,14.66,14.73,14.62,14.7,383900.0,9.8368,9.8837,9.8099,9.8636,383900.0
2008-09-16 11:50:00,14.7,14.82,14.7,14.75,605100.0,9.8636,9.9441,9.8636,9.8972,605100.0
2008-09-16 12:00:00,14.75,14.78,14.7,14.77,552900.0,9.8972,9.9173,9.8636,9.9106,552900.0
2008-09-16 12:10:00,14.77,14.87,14.75,14.85,325500.0,9.9106,9.9777,9.8972,9.9643,325500.0
2008-09-16 12:20:00,14.85,14.98,14.8,14.92,593400.0,9.9643,10.0515,9.9307,10.0112,593400.0
2008-09-16 12:30:00,14.92,15.0,14.86,14.98,649100.0,10.0112,10.0649,9.971,10.0515,649100.0
2008-09-16 12:40:00,14.98,15.0,14.96,14.99,393300.0,10.0515,10.0649,10.0381,10.0582,393300.0
2008-09-16 12:50:00,15.0,15.04,14.97,15.0,785600.0,10.0649,10.0918,10.0448,10.0649,785600.0
2008-09-16 13:00:00,15.02,15.14,15.02,15.12,479600.0,10.0783,10.1589,10.0783,10.1454,479600.0
2008-09-16 13:10:00,15.12,15.16,15.09,15.1,379400.0,10.1454,10.1723,10.1253,10.132,379400.0
2008-09-16 13:20:00,15.1,15.12,15.06,15.09,221300.0,10.132,10.1454,10.1052,10.1253,221300.0
2008-09-16 13:30:00,15.1,15.1,15.02,15.08,383900.0,10.132,10.132,10.0783,10.1186,383900.0
2008-09-16 13:40:00,15.07,15.09,14.97,15.02,490000.0,10.1119,10.1253,10.0448,10.0783,490000.0
2008-09-16 13:50:00,15.02,15.09,15.02,15.08,188400.0,10.0783,10.1253,10.0783,10.1186,188400.0
2008-09-16 14:00:00,15.08,15.11,15.02,15.1,426200.0,10.1186,10.1387,10.0783,10.132,426200.0
2008-09-16 14:10:00,15.09,15.1,14.84,14.9,678800.0,10.1253,10.132,9.9576,9.9978,678800.0
2008-09-16 14:20:00,14.9,15.01,14.8,14.96,501700.0,9.9978,10.0716,9.9307,10.0381,501700.0
2008-09-16 14:30:00,14.96,15.09,14.8,15.08,703100.0,10.0381,10.1253,9.9307,10.1186,703100.0
2008-09-16 14:40:00,15.08,15.12,14.96,15.1,665500.0,10.1186,10.1454,10.0381,10.132,665500.0
2008-09-16 14:50:00,15.1,15.16,14.99,15.06,998700.0,10.132,10.1723,10.0582,10.1052,998700.0
2008-09-16 15:00:00,15.06,15.33,15.04,15.31,1368800.0,10.1052,10.2863,10.0918,10.2729,1368800.0
2008-09-16 15:10:00,15.31,15.44,15.3,15.41,674800.0,10.2729,10.3601,10.2662,10.34,674800.0
2008-09-16 15:20:00,15.4,15.42,15.25,15.27,726200.0,10.3333,10.3467,10.2327,10.2461,726200.0
2008-09-16 15:30:00,15.27,15.31,15.21,15.24,843200.0,10.2461,10.2729,10.2058,10.226,843200.0
2008-09-16 15:40:00,15.25,15.3,15.2,15.25,817700.0,10.2327,10.2662,10.1991,10.2327,817700.0
2008-09-16 15:50:00,15.23,15.4,15.23,15.39,1854000.0,10.2192,10.3333,10.2192,10.3266,1854000.0
2008-09-17 09:30:00,15.18,15.2,14.91,15.0,587200.0,10.1857,10.1991,10.0045,10.0649,587200.0
2008-09-17 09:40:00,15.0,15.15,14.98,15.04,392200.0,10.0649,10.1656,10.0515,10.0918,392200.0
2008-09-17 09:50:00,15.05,15.05,15.0,15.01,297100.0,10.0985,10.0985,10.0649,10.0716,297100.0
2008-09-17 10:00:00,15.0,15.01,14.87,14.88,678300.0,10.0649,10.0716,9.9777,9.9844,678300.0
2008-09-17 10:10:00,14.87,14.9,14.76,14.87,465300.0,9.9777,9.9978,9.9039,9.9777,465300.0
2008-09-17 10:20:00,14.87,14.88,14.77,14.81,324800.0,9.9777,9.9844,9.9106,9.9374,324800.0
2008-09-17 10:30:00,14.82,14.82,14.73,14.8,520300.0,9.9441,9.9441,9.8837,9.9307,520300.0
2008-09-17 10:40:00,14.8,14.81,14.72,14.72,399200.0,9.9307,9.9374,9.877,9.877,399200.0
2008-09-17 10:50:00,14.73,14.8,14.7,14.74,291400.0,9.8837,9.9307,9.8636,9.8905,291400.0
2008-09-17 11:00:00,14.74,14.78,14.73,14.74,275600.0,9.8905,9.9173,9.8837,9.8905,275600.0
2008-09-17 11:10:00,14.74,14.75,14.65,14.67,429400.0,9.8905,9.8972,9.8301,9.8435,429400.0
2008-09-17 11:20:00,14.66,14.7,14.5,14.51,660800.0,9.8368,9.8636,9.7294,9.7361,660800.0
2008-09-17 11:30:00,14.52,14.63,14.5,14.6,388600.0,9.7428,9.8166,9.7294,9.7965,388600.0
2008-09-17 11:40:00,14.6,14.72,14.56,14.61,347700.0,9.7965,9.877,9.7697,9.8032,347700.0
2008-09-17 11:50:00,14.61,14.69,14.59,14.65,382900.0,9.8032,9.8569,9.7898,9.8301,382900.0
2008-09-17 12:00:00,14.65,14.66,14.5,14.58,425700.0,9.8301,9.8368,9.7294,9.7831,425700.0
2008-09-17 12:10:00,14.58,14.65,14.56,14.62,398400.0,9.7831,9.8301,9.7697,9.8099,398400.0
2008-09-17 12:20:00,14.65,14.67,14.54,14.55,233100.0,9.8301,9.8435,9.7563,9.763,233100.0
2008-09-17 12:30:00,14.55,14.62,14.51,14.61,650700.0,9.763,9.8099,9.7361,9.8032,650700.0
2008-09-17 12:40:00,14.62,14.7,14.55,14.66,414200.0,9.8099,9.8636,9.763,9.8368,414200.0
2008-09-17 12:50:00,14.67,14.74,14.61,14.67,294600.0,9.8435,9.8905,9.8032,9.8435,294600.0
2008-09-17 13:00:00,14.67,14.76,14.65,14.73,279300.0,9.8435,9.9039,9.8301,9.8837,279300.0
2008-09-17 13:10:00,14.74,14.76,14.66,14.67,286000.0,9.8905,9.9039,9.8368,9.8435,286000.0
2008-09-17 13:20:00,14.68,14.72,14.56,14.6,295800.0,9.8502,9.877,9.7697,9.7965,295800.0
2008-09-17 13:30:00,14.6,14.6,14.5,14.55,273300.0,9.7965,9.7965,9.7294,9.763,273300.0
2008-09-17 13:40:00,14.56,14.59,14.52,14.53,417300.0,9.7697,9.7898,9.7428,9.7495,417300.0
2008-09-17 13:50:00,14.52,14.62,14.52,14.55,334200.0,9.7428,9.8099,9.7428,9.763,334200.0
2008-09-17 14:00:00,14.56,14.61,14.55,14.6,449500.0,9.7697,9.8032,9.763,9.7965,449500.0
2008-09-17 14:10:00,14.6,14.62,14.48,14.56,467400.0,9.7965,9.8099,9.716,9.7697,467400.0
2008-09-17 14:20:00,14.57,14.69,14.54,14.69,347300.0,9.7764,9.8569,9.7563,9.8569,347300.0
2008-09-17 14:30:00,14.7,14.75,14.62,14.69,377200.0,9.8636,9.8972,9.8099,9.8569,377200.0
2008-09-17 14:40:00,14.7,14.74,14.63,14.64,467700.0,9.8636,9.8905,9.8166,9.8234,467700.0
2008-09-17 14:50:00,14.64,14.72,14.6,14.7,687700.0,9.8234,9.877,9.7965,9.8636,687700.0
2008-09-17 15:00:00,14.7,14.84,14.66,14.8,565600.0,9.8636,9.9576,9.8368,9.9307,565600.0
2008-09-17 15:10:00,14.8,14.86,14.72,14.75,478400.0,9.9307,9.971,9.877,9.8972,478400.0
2008-09-17 15:20:00,14.75,14.77,14.62,14.75,586500.0,9.8972,9.9106,9.8099,9.8972,586500.0
2008-09-17 15:30:00,14.75,14.77,14.7,14.76,1531300.0,9.8972,9.9106,9.8636,9.9039,1531300.0
2008-09-17 15:40:00,14.76,14.85,14.74,14.84,1105300.0,9.9039,9.9643,9.8905,9.9576,1105300.0
2008-09-17 15:50:00,14.84,14.85,14.5,14.52,1584000.0,9.9576,9.9643,9.7294,9.7428,1584000.0
2008-09-18 09:30:00,14.84,15.03,14.75,14.96,1218400.0,9.9576,10.085,9.8972,10.0381,1218400.0
2008-09-18 09:40:00,14.96,15.09,14.9,14.95,707400.0,10.0381,10.1253,9.9978,10.0314,707400.0
2008-09-18 09:50:00,14.95,15.23,14.95,15.21,799200.0,10.0314,10.2192,10.0314,10.2058,799200.0
2008-09-18 10:00:00,15.21,15.46,15.16,15.21,943700.0,10.2058,10.3736,10.1723,10.2058,943700.0
2008-09-18 10:10:00,15.2,15.2,15.04,15.07,366500.0,10.1991,10.1991,10.0918,10.1119,366500.0
2008-09-18 10:20:00,15.07,15.15,15.04,15.11,404800.0,10.1119,10.1656,10.0918,10.1387,404800.0
2008-09-18 10:30:00,15.11,15.18,15.07,15.16,604800.0,10.1387,10.1857,10.1119,10.1723,604800.0
2008-09-18 10:40:00,15.16,15.17,14.99,15.09,438000.0,10.1723,10.179,10.0582,10.1253,438000.0
2008-09-18 10:50:00,15.09,15.1,15.0,15.0,511600.0,10.1253,10.132,10.0649,10.0649,511600.0
2008-09-18 11:00:00,15.0,15.05,14.94,15.0,651600.0,10.0649,10.0985,10.0247,10.0649,651600.0
2008-09-18 11:10:00,14.99,15.03,14.98,15.0,568100.0,10.0582,10.085,10.0515,10.0649,568100.0
2008-09-18 11:20:00,15.0,15.04,14.98,15.0,749200.0,10.0649,10.0918,10.0515,10.0649,749200.0
2008-09-18 11:30:00,15.0,15.1,15.0,15.08,417400.0,10.0649,10.132,10.0649,10.1186,417400.0
2008-09-18 11:40:00,15.06,15.08,14.99,15.04,442800.0,10.1052,10.1186,10.0582,10.0918,442800.0
2008-09-18 11:50:00,15.05,15.22,15.0,15.2,777300.0,10.0985,10.2125,10.0649,10.1991,777300.0
2008-09-18 12:00:00,15.21,15.22,15.01,15.06,656000.0,10.2058,10.2125,10.0716,10.1052,656000.0
2008-09-18 12:10:00,15.06,15.19,15.03,15.09,465700.0,10.1052,10.1924,10.085,10.1253,465700.0
2008-09-18 12:20:00,15.1,15.15,15.09,15.15,428800.0,10.132,10.1656,10.1253,10.1656,428800.0
2008-09-18 12:30:00,15.14,15.15,15.0,15.02,705400.0,10.1589,10.1656,10.0649,10.0783,705400.0
2008-09-18 12:40:00,15.02,15.1,15.01,15.02,716900.0,10.0783,10.132,10.0716,10.0783,716900.0
2008-09-18 12:50:00,15.03,15.14,15.02,15.04,482400.0,10.085,10.1589,10.0783,10.0918,482400.0
2008-09-18 13:00:00,15.04,15.2,14.99,15.11,751900.0,10.0918,10.1991,10.0582,10.1387,751900.0
2008-09-18 13:10:00,15.11,15.21,15.05,15.15,376900.0,10.1387,10.2058,10.0985,10.1656,376900.0
2008-09-18 13:20:00,15.15,15.23,15.06,15.1,628000.0,10.1656,10.2192,10.1052,10.132,628000.0
2008-09-18 13:30:00,15.11,15.38,15.1,15.37,645600.0,10.1387,10.3199,10.132,10.3132,645600.0
2008-09-18 13:40:00,15.36,15.36,15.23,15.28,448400.0,10.3065,10.3065,10.2192,10.2528,448400.0
2008-09-18 13:50:00,15.28,15.3,15.21,15.22,569200.0,10.2528,10.2662,10.2058,10.2125,569200.0
2008-09-18 14:00:00,15.22,15.26,15.07,15.1,726300.0,10.2125,10.2394,10.1119,10.132,726300.0
2008-09-18 14:10:00,15.1,15.22,15.09,15.12,583300.0,10.132,10.2125,10.1253,10.1454,583300.0
2008-09-18 14:20:00,15.12,15.17,15.1,15.13,454500.0,10.1454,10.179,10.132,10.1521,454500.0
2008-09-18 14:30:00,15.13,15.2,15.06,15.07,771500.0,10.1521,10.1991,10.1052,10.1119,771500.0
2008-09-18 14:40:00,15.07,15.24,15.04,15.22,684200.0,10.1119,10.226,10.0918,10.2125,684200.0
2008-09-18 14:50:00,15.22,15.24,15.14,15.23,558700.0,10.2125,10.226,10.1589,10.2192,558700.0
2008-09-18 15:00:00,15.24,15.52,15.21,15.51,921500.0,10.226,10.4138,10.2058,10.4071,921500.0
2008-09-18 15:10:00,15.51,16.12,15.49,15.93,1339200.0,10.4071,10.8164,10.3937,10.6889,1339200.0
2008-09-18 15:20:00,15.97,16.07,15.91,15.97,1061300.0,10.7158,10.7829,10.6755,10.7158,1061300.0
2008-09-18 15:30:00,15.97,16.02,15.79,15.89,1585900.0,10.7158,10.7493,10.595,10.6621,1585900.0
2008-09-18 15:40:00,15.88,16.13,15.8,16.08,1259700.0,10.6554,10.8231,10.6017,10.7896,1259700.0
2008-09-18 15:50:00,16.08,16.11,15.77,15.91,1826800.0,10.7896,10.8097,10.5816,10.6755,1826800.0
2008-09-19 09:30:00,17.05,17.77,16.5,16.77,3743400.0,11.4405,11.9236,11.0714,11.2526,3743400.0
2008-09-19 09:40:00,16.76,16.87,16.5,16.74,694000.0,11.2459,11.3197,11.0714,11.2324,694000.0
2008-09-19 09:50:00,16.72,16.76,16.63,16.67,744900.0,11.219,11.2459,11.1586,11.1855,744900.0
2008-09-19 10:00:00,16.67,16.69,16.4,16.63,771300.0,11.1855,11.1989,11.0043,11.1586,771300.0
2008-09-19 10:10:00,16.62,16.66,16.54,16.54,552200.0,11.1519,11.1788,11.0982,11.0982,552200.0
2008-09-19 10:20:00,16.54,16.57,16.48,16.55,714800.0,11.0982,11.1184,11.058,11.105,714800.0
2008-09-19 10:30:00,16.56,16.8,16.54,16.74,754000.0,11.1117,11.2727,11.0982,11.2324,754000.0
2008-09-19 10:40:00,16.75,16.81,16.7,16.72,464600.0,11.2392,11.2794,11.2056,11.219,464600.0
2008-09-19 10:50:00,16.73,16.8,16.65,16.68,461900.0,11.2257,11.2727,11.1721,11.1922,461900.0
2008-09-19 11:00:00,16.67,16.88,16.66,16.86,648800.0,11.1855,11.3264,11.1788,11.313,648800.0
2008-09-19 11:10:00,16.86,16.95,16.7,16.84,458800.0,11.313,11.3734,11.2056,11.2995,458800.0
2008-09-19 11:20:00,16.85,16.91,16.77,16.83,410000.0,11.3063,11.3465,11.2526,11.2928,410000.0
2008-09-19 11:30:00,16.84,16.84,16.72,16.74,282600.0,11.2995,11.2995,11.219,11.2324,282600.0
2008-09-19 11:40:00,16.74,16.82,16.72,16.74,351300.0,11.2324,11.2861,11.219,11.2324,351300.0
2008-09-19 11:50:00,16.74,16.76,16.7,16.72,314300.0,11.2324,11.2459,11.2056,11.219,314300.0
2008-09-19 12:00:00,16.73,16.75,16.7,16.75,293100.0,11.2257,11.2392,11.2056,11.2392,293100.0
2008-09-19 12:10:00,16.74,16.75,16.68,16.7,298000.0,11.2324,11.2392,11.1922,11.2056,298000.0
2008-09-19 12:20:00,16.7,16.76,16.7,16.75,365100.0,11.2056,11.2459,11.2056,11.2392,365100.0
2008-09-19 12:30:00,16.75,16.75,16.7,16.72,289900.0,11.2392,11.2392,11.2056,11.219,289900.0
2008-09-19 12:40:00,16.72,16.77,16.69,16.75,678100.0,11.219,11.2526,11.1989,11.2392,678100.0
2008-09-19 12:50:00,16.75,16.75,16.62,16.66,475900.0,11.2392,11.2392,11.1519,11.1788,475900.0
2008-09-19 13:00:00,16.66,16.71,16.56,16.56,338100.0,11.1788,11.2123,11.1117,11.1117,338100.0
2008-09-19 13:10:00,16.56,16.76,16.53,16.74,619500.0,11.1117,11.2459,11.0915,11.2324,619500.0
2008-09-19 13:20:00,16.74,16.85,16.73,16.79,446400.0,11.2324,11.3063,11.2257,11.266,446400.0
2008-09-19 13:30:00,16.8,16.85,16.73,16.84,472200.0,11.2727,11.3063,11.2257,11.2995,472200.0
2008-09-19 13:40:00,16.84,16.93,16.83,16.91,491100.0,11.2995,11.3599,11.2928,11.3465,491100.0
2008-09-19 13:50:00,16.92,16.94,16.84,16.89,361800.0,11.3532,11.3666,11.2995,11.3331,361800.0
2008-09-19 14:00:00,16.89,16.89,16.83,16.88,416200.0,11.3331,11.3331,11.2928,11.3264,416200.0
2008-09-19 14:10:00,16.87,16.94,16.85,16.87,297000.0,11.3197,11.3666,11.3063,11.3197,297000.0
2008-09-19 14:20:00,16.86,16.87,16.77,16.85,336800.0,11.313,11.3197,11.2526,11.3063,336800.0
2008-09-19 14:30:00,16.85,16.92,16.85,16.85,382600.0,11.3063,11.3532,11.3063,11.3063,382600.0
2008-09-19 14:40:00,16.85,16.88,16.83,16.88,455600.0,11.3063,11.3264,11.2928,11.3264,455600.0
2008-09-19 14:50:00,16.88,16.89,16.82,16.87,288200.0,11.3264,11.3331,11.2861,11.3197,288200.0
2008-09-19 15:00:00,16.88,16.96,16.75,16.85,510400.0,11.3264,11.3801,11.2392,11.3063,510400.0
2008-09-19 15:10:00,16.84,17.0,16.8,16.95,891000.0,11.2995,11.4069,11.2727,11.3734,891000.0
2008-09-19 15:20:00,16.95,17.14,16.91,17.05,1147500.0,11.3734,11.5008,11.3465,11.4405,1147500.0
2008-09-19 15:30:00,17.05,17.16,16.98,17.02,886200.0,11.4405,11.5143,11.3935,11.4203,886200.0
2008-09-19 15:40:00,17.03,17.13,17.03,17.09,832500.0,11.427,11.4941,11.427,11.4673,832500.0
2008-09-19 15:50:00,17.09,17.15,17.05,17.1,1164000.0,11.4673,11.5075,11.4405,11.474,1164000.0
2008-09-22 09:30:00,16.85,16.94,16.55,16.61,479600.0,11.3063,11.3666,11.105,11.1452,479600.0
2008-09-22 09:40:00,16.6,16.63,16.41,16.57,328100.0,11.1385,11.1586,11.011,11.1184,328100.0
2008-09-22 09:50:00,16.57,16.6,16.5,16.55,362100.0,11.1184,11.1385,11.0714,11.105,362100.0
2008-09-22 10:00:00,16.54,16.54,16.44,16.45,253900.0,11.0982,11.0982,11.0311,11.0379,253900.0
2008-09-22 10:10:00,16.45,16.54,16.41,16.41,259600.0,11.0379,11.0982,11.011,11.011,259600.0
2008-09-22 10:20:00,16.41,16.56,16.36,16.55,346300.0,11.011,11.1117,10.9775,11.105,346300.0
2008-09-22 10:30:00,16.55,16.71,16.52,16.59,317700.0,11.105,11.2123,11.0848,11.1318,317700.0
2008-09-22 10:40:00,16.59,16.66,16.51,16.56,236500.0,11.1318,11.1788,11.0781,11.1117,236500.0
2008-09-22 10:50:00,16.56,16.8,16.54,16.69,557900.0,11.1117,11.2727,11.0982,11.1989,557900.0
2008-09-22 11:00:00,16.68,16.71,16.59,16.61,470700.0,11.1922,11.2123,11.1318,11.1452,470700.0
2008-09-22 11:10:00,16.59,16.66,16.53,16.59,286700.0,11.1318,11.1788,11.0915,11.1318,286700.0
2008-09-22 11:20:00,16.58,16.67,16.53,16.55,364700.0,11.1251,11.1855,11.0915,11.105,364700.0
2008-09-22 11:30:00,16.55,16.61,16.49,16.51,226000.0,11.105,11.1452,11.0647,11.0781,226000.0
2008-09-22 11:40:00,16.51,16.51,16.41,16.44,228800.0,11.0781,11.0781,11.011,11.0311,228800.0
2008-09-22 11:50:00,16.44,16.53,16.41,16.43,242900.0,11.0311,11.0915,11.011,11.0244,242900.0
2008-09-22 12:00:00,16.44,16.52,16.41,16.46,406700.0,11.0311,11.0848,11.011,11.0446,406700.0
2008-09-22 12:10:00,16.46,16.49,16.35,16.38,239600.0,11.0446,11.0647,10.9708,10.9909,239600.0
2008-09-22 12:20:00,16.38,16.49,16.37,16.44,261600.0,10.9909,11.0647,10.9842,11.0311,261600.0
2008-09-22 12:30:00,16.44,16.47,16.41,16.42,145100.0,11.0311,11.0513,11.011,11.0177,145100.0
2008-09-22 12:40:00,16.41,16.47,16.41,16.46,173700.0,11.011,11.0513,11.011,11.0446,173700.0
2008-09-22 12:50:00,16.45,16.49,16.41,16.42,311100.0,11.0379,11.0647,11.011,11.0177,311100.0
2008-09-22 13:00:00,16.42,16.44,16.31,16.41,271800.0,11.0177,11.0311,10.9439,11.011,271800.0
2008-09-22 13:10:00,16.4,16.45,16.3,16.37,282900.0,11.0043,11.0379,10.9372,10.9842,282900.0
2008-09-22 13:20:00,16.37,16.47,16.33,16.35,428100.0,10.9842,11.0513,10.9573,10.9708,428100.0
2008-09-22 13:30:00,16.36,16.38,16.26,16.34,265000.0,10.9775,10.9909,10.9104,10.964,265000.0
2008-09-22 13:40:00,16.34,16.45,16.34,16.44,333000.0,10.964,11.0379,10.964,11.0311,333000.0
2008-09-22 13:50:00,16.43,16.48,16.38,16.39,234700.0,11.0244,11.058,10.9909,10.9976,234700.0
2008-09-22 14:00:00,16.39,16.39,16.31,16.31,240300.0,10.9976,10.9976,10.9439,10.9439,240300.0
2008-09-22 14:10:00,16.31,16.37,16.29,16.32,211000.0,10.9439,10.9842,10.9305,10.9506,211000.0
2008-09-22 14:20:00,16.32,16.33,16.22,16.28,260300.0,10.9506,10.9573,10.8835,10.9238,260300.0
2008-09-22 14:30:00,16.28,16.44,16.28,16.38,277600.0,10.9238,11.0311,10.9238,10.9909,277600.0
2008-09-22 14:40:00,16.38,16.41,16.32,16.36,330500.0,10.9909,11.011,10.9506,10.9775,330500.0
2008-09-22 14:50:00,16.35,16.36,16.22,16.26,239800.0,10.9708,10.9775,10.8835,10.9104,239800.0
2008-09-22 15:00:00,16.26,16.31,16.22,16.22,229800.0,10.9104,10.9439,10.8835,10.8835,229800.0
2008-09-22 15:10:00,16.23,16.29,16.21,16.23,630900.0,10.8902,10.9305,10.8768,10.8902,630900.0
2008-09-22 15:20:00,16.23,16.27,16.08,16.13,562300.0,10.8902,10.9171,10.7896,10.8231,562300.0
2008-09-22 15:30:00,16.13,16.2,16.13,16.16,346300.0,10.8231,10.8701,10.8231,10.8433,346300.0
2008-09-22 15:40:00,16.15,16.16,16.04,16.08,586100.0,10.8366,10.8433,10.7627,10.7896,586100.0
2008-09-22 15:50:00,16.08,16.16,16.04,16.07,1113800.0,10.7896,10.8433,10.7627,10.7829,1113800.0
2008-09-23 09:30:00,16.09,16.17,15.92,16.03,664300.0,10.7963,10.85,10.6822,10.756,664300.0
2008-09-23 09:40:00,16.01,16.28,16.01,16.28,478300.0,10.7426,10.9238,10.7426,10.9238,478300.0
2008-09-23 09:50:00,16.29,16.39,16.26,16.27,450800.0,10.9305,10.9976,10.9104,10.9171,450800.0
2008-09-23 10:00:00,16.27,16.31,16.26,16.26,585200.0,10.9171,10.9439,10.9104,10.9104,585200.0
2008-09-23 10:10:00,16.26,16.34,16.25,16.34,527600.0,10.9104,10.964,10.9037,10.964,527600.0
2008-09-23 10:20:00,16.34,16.4,16.29,16.32,380200.0,10.964,11.0043,10.9305,10.9506,380200.0
2008-09-23 10:30:00,16.32,16.37,16.31,16.36,300500.0,10.9506,10.9842,10.9439,10.9775,300500.0
2008-09-23 10:40:00,16.36,16.4,16.3,16.36,443600.0,10.9775,11.0043,10.9372,10.9775,443600.0
2008-09-23 10:50:00,16.35,16.36,16.26,16.33,684400.0,10.9708,10.9775,10.9104,10.9573,684400.0
2008-09-23 11:00:00,16.34,16.36,16.25,16.3,385100.0,10.964,10.9775,10.9037,10.9372,385100.0
2008-09-23 11:10:00,16.3,16.39,16.26,16.29,443000.0,10.9372,10.9976,10.9104,10.9305,443000.0
2008-09-23 11:20:00,16.3,16.34,16.23,16.26,317600.0,10.9372,10.964,10.8902,10.9104,317600.0
2008-09-23 11:30:00,16.26,16.35,16.25,16.27,333700.0,10.9104,10.9708,10.9037,10.9171,333700.0
2008-09-23 11:40:00,16.27,16.28,16.2,16.22,261700.0,10.9171,10.9238,10.8701,10.8835,261700.0
2008-09-23 11:50:00,16.21,16.32,16.21,16.29,360200.0,10.8768,10.9506,10.8768,10.9305,360200.0
2008-09-23 12:00:00,16.28,16.29,16.17,16.22,357300.0,10.9238,10.9305,10.85,10.8835,357300.0
2008-09-23 12:10:00,16.21,16.28,16.21,16.26,152400.0,10.8768,10.9238,10.8768,10.9104,152400.0
2008-09-23 12:20:00,16.25,16.31,16.24,16.24,257600.0,10.9037,10.9439,10.8969,10.8969,257600.0
2008-09-23 12:30:00,16.26,16.28,16.24,16.25,193100.0,10.9104,10.9238,10.8969,10.9037,193100.0
2008-09-23 12:40:00,16.25,16.27,16.23,16.27,326700.0,10.9037,10.9171,10.8902,10.9171,326700.0
2008-09-23 12:50:00,16.27,16.27,16.2,16.21,174600.0,10.9171,10.9171,10.8701,10.8768,174600.0
2008-09-23 13:00:00,16.22,16.22,16.1,16.15,484800.0,10.8835,10.8835,10.803,10.8366,484800.0
2008-09-23 13:10:00,16.16,16.16,16.05,16.09,424300.0,10.8433,10.8433,10.7695,10.7963,424300.0
2008-09-23 13:20:00,16.1,16.15,16.08,16.09,244500.0,10.803,10.8366,10.7896,10.7963,244500.0
2008-09-23 13:30:00,16.09,16.13,16.08,16.13,639300.0,10.7963,10.8231,10.7896,10.8231,639300.0
2008-09-23 13:40:00,16.12,16.13,16.08,16.1,254900.0,10.8164,10.8231,10.7896,10.803,254900.0
2008-09-23 13:50:00,16.09,16.16,16.06,16.16,575400.0,10.7963,10.8433,10.7762,10.8433,575400.0
2008-09-23 14:00:00,16.16,16.26,16.08,16.26,557100.0,10.8433,10.9104,10.7896,10.9104,557100.0
2008-09-23 14:10:00,16.25,16.28,16.2,16.23,234200.0,10.9037,10.9238,10.8701,10.8902,234200.0
2008-09-23 14:20:00,16.23,16.39,16.23,16.39,369000.0,10.8902,10.9976,10.8902,10.9976,369000.0
2008-09-23 14:30:00,16.39,16.4,16.28,16.29,257900.0,10.9976,11.0043,10.9238,10.9305,257900.0
2008-09-23 14:40:00,16.29,16.38,16.21,16.35,401500.0,10.9305,10.9909,10.8768,10.9708,401500.0
2008-09-23 14:50:00,16.35,16.42,16.33,16.33,232700.0,10.9708,11.0177,10.9573,10.9573,232700.0
2008-09-23 15:00:00,16.33,16.46,16.18,16.44,311100.0,10.9573,11.0446,10.8567,11.0311,311100.0
2008-09-23 15:10:00,16.44,16.5,16.37,16.47,239800.0,11.0311,11.0714,10.9842,11.0513,239800.0
2008-09-23 15:20:00,16.47,16.5,16.36,16.36,418100.0,11.0513,11.0714,10.9775,10.9775,418100.0
2008-09-23 15:30:00,16.37,16.39,16.25,16.3,700800.0,10.9842,10.9976,10.9037,10.9372,700800.0
2008-09-23 15:40:00,16.3,16.34,16.22,16.22,872400.0,10.9372,10.964,10.8835,10.8835,872400.0
2008-09-23 15:50:00,16.22,16.24,16.15,16.15,1152700.0,10.8835,10.8969,10.8366,10.8366,1152700.0
2008-09-24 09:30:00,16.24,16.24,16.24,16.24,2500.0,10.8969,10.8969,10.8969,10.8969,2500.0
2008-09-24 09:40:00,16.26,16.35,16.05,16.16,631100.0,10.9104,10.9708,10.7695,10.8433,631100.0
2008-09-24 09:50:00,16.15,16.24,16.1,16.22,517800.0,10.8366,10.8969,10.803,10.8835,517800.0
2008-09-24 10:00:00,16.22,16.35,16.17,16.31,582800.0,10.8835,10.9708,10.85,10.9439,582800.0
2008-09-24 10:10:00,16.32,16.38,16.29,16.35,482600.0,10.9506,10.9909,10.9305,10.9708,482600.0
2008-09-24 10:20:00,16.34,16.4,16.27,16.38,641900.0,10.964,11.0043,10.9171,10.9909,641900.0
2008-09-24 10:30:00,16.38,16.42,16.31,16.36,583500.0,10.9909,11.0177,10.9439,10.9775,583500.0
2008-09-24 10:40:00,16.36,16.41,16.36,16.39,340500.0,10.9775,11.011,10.9775,10.9976,340500.0
2008-09-24 10:50:00,16.39,16.42,16.35,16.41,302700.0,10.9976,11.0177,10.9708,11.011,302700.0
2008-09-24 11:00:00,16.41,16.41,16.35,16.35,408700.0,11.011,11.011,10.9708,10.9708,408700.0
2008-09-24 11:10:00,16.36,16.41,16.35,16.4,562400.0,10.9775,11.011,10.9708,11.0043,562400.0
2008-09-24 11:20:00,16.39,16.41,16.35,16.4,220400.0,10.9976,11.011,10.9708,11.0043,220400.0
2008-09-24 11:30:00,16.4,16.49,16.39,16.47,363000.0,11.0043,11.0647,10.9976,11.0513,363000.0
2008-09-24 11:40:00,16.47,16.5,16.44,16.49,535200.0,11.0513,11.0714,11.0311,11.0647,535200.0
2008-09-24 11:50:00,16.49,16.61,16.48,16.58,504400.0,11.0647,11.1452,11.058,11.1251,504400.0
2008-09-24 12:00:00,16.59,16.6,16.55,16.58,298600.0,11.1318,11.1385,11.105,11.1251,298600.0
2008-09-24 12:10:00,16.57,16.64,16.54,16.61,373100.0,11.1184,11.1653,11.0982,11.1452,373100.0
2008-09-24 12:20:00,16.6,16.61,16.48,16.53,334500.0,11.1385,11.1452,11.058,11.0915,334500.0
2008-09-24 12:30:00,16.53,16.6,16.51,16.53,246800.0,11.0915,11.1385,11.0781,11.0915,246800.0
2008-09-24 12:40:00,16.53,16.6,16.52,16.58,221400.0,11.0915,11.1385,11.0848,11.1251,221400.0
2008-09-24 12:50:00,16.58,16.63,16.5,16.5,319300.0,11.1251,11.1586,11.0714,11.0714,319300.0
2008-09-24 13:00:00,16.51,16.55,16.49,16.54,187500.0,11.0781,11.105,11.0647,11.0982,187500.0
2008-09-24 13:10:00,16.55,16.64,16.52,16.6,227800.0,11.105,11.1653,11.0848,11.1385,227800.0
2008-09-24 13:20:00,16.6,16.71,16.55,16.68,501800.0,11.1385,11.2123,11.105,11.1922,501800.0
2008-09-24 13:30:00,16.68,16.74,16.64,16.69,332100.0,11.1922,11.2324,11.1653,11.1989,332100.0
2008-09-24 13:40:00,16.69,16.77,16.66,16.76,387300.0,11.1989,11.2526,11.1788,11.2459,387300.0
2008-09-24 13:50:00,16.76,16.77,16.64,16.67,415200.0,11.2459,11.2526,11.1653,11.1855,415200.0
2008-09-24 14:00:00,16.68,16.7,16.65,16.69,305300.0,11.1922,11.2056,11.1721,11.1989,305300.0
2008-09-24 14:10:00,16.68,16.72,16.6,16.68,652900.0,11.1922,11.219,11.1385,11.1922,652900.0
2008-09-24 14:20:00,16.68,16.73,16.67,16.7,250000.0,11.1922,11.2257,11.1855,11.2056,250000.0
2008-09-24 14:30:00,16.7,16.8,16.7,16.8,489000.0,11.2056,11.2727,11.2056,11.2727,489000.0
2008-09-24 14:40:00,16.79,16.82,16.78,16.78,303500.0,11.266,11.2861,11.2593,11.2593,303500.0
2008-09-24 14:50:00,16.78,16.82,16.72,16.72,596100.0,11.2593,11.2861,11.219,11.219,596100.0
2008-09-24 15:00:00,16.73,16.74,16.63,16.72,378500.0,11.2257,11.2324,11.1586,11.219,378500.0
2008-09-24 15:10:00,16.73,16.74,16.55,16.6,727500.0,11.2257,11.2324,11.105,11.1385,727500.0
2008-09-24 15:20:00,16.6,16.62,16.52,16.59,407900.0,11.1385,11.1519,11.0848,11.1318,407900.0
2008-09-24 15:30:00,16.59,16.64,16.46,16.47,485200.0,11.1318,11.1653,11.0446,11.0513,485200.0
2008-09-24 15:40:00,16.48,16.51,16.39,16.47,693500.0,11.058,11.0781,10.9976,11.0513,693500.0
2008-09-24 15:50:00,16.47,16.59,16.42,16.58,930900.0,11.0513,11.1318,11.0177,11.1251,930900.0
2008-09-25 09:30:00,16.47,16.74,16.46,16.68,326700.0,11.0513,11.2324,11.0446,11.1922,326700.0
2008-09-25 09:40:00,16.68,16.85,16.65,16.8,448100.0,11.1922,11.3063,11.1721,11.2727,448100.0
2008-09-25 09:50:00,16.8,16.9,16.73,16.87,419700.0,11.2727,11.3398,11.2257,11.3197,419700.0
2008-09-25 10:00:00,16.87,16.99,16.79,16.91,375600.0,11.3197,11.4002,11.266,11.3465,375600.0
2008-09-25 10:10:00,16.91,16.97,16.84,16.95,484300.0,11.3465,11.3868,11.2995,11.3734,484300.0
2008-09-25 10:20:00,16.95,16.97,16.85,16.89,303100.0,11.3734,11.3868,11.3063,11.3331,303100.0
2008-09-25 10:30:00,16.88,16.9,16.79,16.83,379100.0,11.3264,11.3398,11.266,11.2928,379100.0
2008-09-25 10:40:00,16.83,16.96,16.8,16.89,280100.0,11.2928,11.3801,11.2727,11.3331,280100.0
2008-09-25 10:50:00,16.88,16.9,16.78,16.79,144900.0,11.3264,11.3398,11.2593,11.266,144900.0
2008-09-25 11:00:00,16.8,16.88,16.8,16.8,187300.0,11.2727,11.3264,11.2727,11.2727,187300.0
2008-09-25 11:10:00,16.8,16.89,16.79,16.83,214400.0,11.2727,11.3331,11.266,11.2928,214400.0
2008-09-25 11:20:00,16.84,16.9,16.79,16.84,213800.0,11.2995,11.3398,11.266,11.2995,213800.0
2008-09-25 11:30:00,16.84,16.89,16.76,16.76,209500.0,11.2995,11.3331,11.2459,11.2459,209500.0
2008-09-25 11:40:00,16.77,16.81,16.75,16.8,204600.0,11.2526,11.2794,11.2392,11.2727,204600.0
2008-09-25 11:50:00,16.8,16.85,16.75,16.78,188700.0,11.2727,11.3063,11.2392,11.2593,188700.0
2008-09-25 12:00:00,16.77,16.79,16.74,16.79,145800.0,11.2526,11.266,11.2324,11.266,145800.0
2008-09-25 12:10:00,16.79,16.93,16.79,16.89,264600.0,11.266,11.3599,11.266,11.3331,264600.0
2008-09-25 12:20:00,16.89,16.91,16.86,16.9,200000.0,11.3331,11.3465,11.313,11.3398,200000.0
2008-09-25 12:30:00,16.89,16.94,16.86,16.89,106600.0,11.3331,11.3666,11.313,11.3331,106600.0
2008-09-25 12:40:00,16.88,16.92,16.85,16.85,87600.0,11.3264,11.3532,11.3063,11.3063,87600.0
2008-09-25 12:50:00,16.85,16.92,16.81,16.9,198300.0,11.3063,11.3532,11.2794,11.3398,198300.0
2008-09-25 13:00:00,16.89,16.99,16.89,16.95,230700.0,11.3331,11.4002,11.3331,11.3734,230700.0
2008-09-25 13:10:00,16.95,16.96,16.82,16.87,196700.0,11.3734,11.3801,11.2861,11.3197,196700.0
2008-09-25 13:20:00,16.87,16.89,16.79,16.83,210500.0,11.3197,11.3331,11.266,11.2928,210500.0
2008-09-25 13:30:00,16.84,16.97,16.83,16.96,186600.0,11.2995,11.3868,11.2928,11.3801,186600.0
2008-09-25 13:40:00,16.96,16.97,16.91,16.94,156700.0,11.3801,11.3868,11.3465,11.3666,156700.0
2008-09-25 13:50:00,16.94,16.95,16.83,16.88,168500.0,11.3666,11.3734,11.2928,11.3264,168500.0
2008-09-25 14:00:00,16.9,16.9,16.82,16.85,146600.0,11.3398,11.3398,11.2861,11.3063,146600.0
2008-09-25 14:10:00,16.85,16.86,16.72,16.76,185800.0,11.3063,11.313,11.219,11.2459,185800.0
2008-09-25 14:20:00,16.75,16.79,16.69,16.77,201100.0,11.2392,11.266,11.1989,11.2526,201100.0
2008-09-25 14:30:00,16.77,16.8,16.74,16.75,138300.0,11.2526,11.2727,11.2324,11.2392,138300.0
2008-09-25 14:40:00,16.75,16.76,16.69,16.71,199000.0,11.2392,11.2459,11.1989,11.2123,199000.0
2008-09-25 14:50:00,16.71,16.77,16.65,16.77,360900.0,11.2123,11.2526,11.1721,11.2526,360900.0
2008-09-25 15:00:00,16.76,16.79,16.73,16.79,249200.0,11.2459,11.266,11.2257,11.266,249200.0
2008-09-25 15:10:00,16.79,16.83,16.75,16.82,232700.0,11.266,11.2928,11.2392,11.2861,232700.0
2008-09-25 15:20:00,16.82,16.89,16.79,16.83,211700.0,11.2861,11.3331,11.266,11.2928,211700.0
2008-09-25 15:30:00,16.82,16.85,16.75,16.82,338400.0,11.2861,11.3063,11.2392,11.2861,338400.0
2008-09-25 15:40:00,16.81,16.82,16.64,16.68,701000.0,11.2794,11.2861,11.1653,11.1922,701000.0
2008-09-25 15:50:00,16.67,16.72,16.62,16.7,563200.0,11.1855,11.219,11.1519,11.2056,563200.0
2008-09-26 09:30:00,16.23,16.26,16.02,16.15,440600.0,10.8902,10.9104,10.7493,10.8366,440600.0
2008-09-26 09:40:00,16.16,16.2,16.04,16.08,366300.0,10.8433,10.8701,10.7627,10.7896,366300.0
2008-09-26 09:50:00,16.08,16.3,16.05,16.19,383600.0,10.7896,10.9372,10.7695,10.8634,383600.0
2008-09-26 10:00:00,16.2,16.32,16.13,16.16,252900.0,10.8701,10.9506,10.8231,10.8433,252900.0
2008-09-26 10:10:00,16.16,16.24,16.16,16.2,157700.0,10.8433,10.8969,10.8433,10.8701,157700.0
2008-09-26 10:20:00,16.2,16.25,16.15,16.15,238300.0,10.8701,10.9037,10.8366,10.8366,238300.0
2008-09-26 10:30:00,16.15,16.2,16.12,16.2,191400.0,10.8366,10.8701,10.8164,10.8701,191400.0
2008-09-26 10:40:00,16.2,16.24,16.15,16.15,129400.0,10.8701,10.8969,10.8366,10.8366,129400.0
2008-09-26 10:50:00,16.16,16.3,16.15,16.19,215900.0,10.8433,10.9372,10.8366,10.8634,215900.0
2008-09-26 11:00:00,16.19,16.24,16.12,16.23,153600.0,10.8634,10.8969,10.8164,10.8902,153600.0
2008-09-26 11:10:00,16.23,16.25,16.11,16.17,291400.0,10.8902,10.9037,10.8097,10.85,291400.0
2008-09-26 11:20:00,16.15,16.17,16.08,16.11,317000.0,10.8366,10.85,10.7896,10.8097,317000.0
2008-09-26 11:30:00,16.1,16.12,16.05,16.05,245000.0,10.803,10.8164,10.7695,10.7695,245000.0
2008-09-26 11:40:00,16.06,16.08,15.97,15.98,175000.0,10.7762,10.7896,10.7158,10.7225,175000.0
2008-09-26 11:50:00,15.97,16.03,15.95,15.97,256100.0,10.7158,10.756,10.7024,10.7158,256100.0
2008-09-26 12:00:00,15.97,16.02,15.94,15.99,185300.0,10.7158,10.7493,10.6956,10.7292,185300.0
2008-09-26 12:10:00,15.99,16.01,15.88,15.89,233900.0,10.7292,10.7426,10.6554,10.6621,233900.0
2008-09-26 12:20:00,15.88,16.0,15.86,15.95,125000.0,10.6554,10.7359,10.642,10.7024,125000.0
2008-09-26 12:30:00,15.96,15.98,15.89,15.9,192600.0,10.7091,10.7225,10.6621,10.6688,192600.0
2008-09-26 12:40:00,15.9,15.97,15.88,15.94,143300.0,10.6688,10.7158,10.6554,10.6956,143300.0
2008-09-26 12:50:00,15.94,16.02,15.93,16.01,224100.0,10.6956,10.7493,10.6889,10.7426,224100.0
2008-09-26 13:00:00,16.02,16.09,15.96,16.08,297300.0,10.7493,10.7963,10.7091,10.7896,297300.0
2008-09-26 13:10:00,16.08,16.19,16.08,16.13,314600.0,10.7896,10.8634,10.7896,10.8231,314600.0
2008-09-26 13:20:00,16.14,16.19,16.07,16.1,277700.0,10.8298,10.8634,10.7829,10.803,277700.0
2008-09-26 13:30:00,16.1,16.15,16.09,16.14,132400.0,10.803,10.8366,10.7963,10.8298,132400.0
2008-09-26 13:40:00,16.14,16.2,16.13,16.16,205000.0,10.8298,10.8701,10.8231,10.8433,205000.0
2008-09-26 13:50:00,16.16,16.17,16.06,16.07,460300.0,10.8433,10.85,10.7762,10.7829,460300.0
2008-09-26 14:00:00,16.06,16.07,15.96,15.98,474700.0,10.7762,10.7829,10.7091,10.7225,474700.0
2008-09-26 14:10:00,15.97,16.08,15.96,16.07,149200.0,10.7158,10.7896,10.7091,10.7829,149200.0
2008-09-26 14:20:00,16.07,16.08,15.99,16.0,178900.0,10.7829,10.7896,10.7292,10.7359,178900.0
2008-09-26 14:30:00,16.0,16.01,15.93,15.99,254300.0,10.7359,10.7426,10.6889,10.7292,254300.0
2008-09-26 14:40:00,15.98,16.03,15.94,16.02,181500.0,10.7225,10.756,10.6956,10.7493,181500.0
2008-09-26 14:50:00,16.02,16.02,15.95,15.95,191200.0,10.7493,10.7493,10.7024,10.7024,191200.0
2008-09-26 15:00:00,15.95,15.98,15.87,15.91,275700.0,10.7024,10.7225,10.6487,10.6755,275700.0
2008-09-26 15:10:00,15.91,15.99,15.9,15.99,191100.0,10.6755,10.7292,10.6688,10.7292,191100.0
2008-09-26 15:20:00,15.98,16.12,15.98,16.05,437700.0,10.7225,10.8164,10.7225,10.7695,437700.0
2008-09-26 15:30:00,16.05,16.09,16.03,16.08,312100.0,10.7695,10.7963,10.756,10.7896,312100.0
2008-09-26 15:40:00,16.07,16.11,16.06,16.08,437900.0,10.7829,10.8097,10.7762,10.7896,437900.0
2008-09-26 15:50:00,16.07,16.16,16.07,16.13,592800.0,10.7829,10.8433,10.7829,10.8231,592800.0
2008-09-29 09:30:00,15.89,16.0,15.85,15.94,316400.0,10.6621,10.7359,10.6353,10.6956,316400.0
2008-09-29 09:40:00,15.94,15.95,15.65,15.65,450100.0,10.6956,10.7024,10.5011,10.5011,450100.0
2008-09-29 09:50:00,15.65,15.71,15.27,15.27,804200.0,10.5011,10.5413,10.2461,10.2461,804200.0
2008-09-29 10:00:00,15.27,15.42,15.27,15.36,562100.0,10.2461,10.3467,10.2461,10.3065,562100.0
2008-09-29 10:10:00,15.36,15.4,15.2,15.26,731400.0,10.3065,10.3333,10.1991,10.2394,731400.0
2008-09-29 10:20:00,15.25,15.41,15.2,15.32,370700.0,10.2327,10.34,10.1991,10.2796,370700.0
2008-09-29 10:30:00,15.33,15.35,15.24,15.25,365700.0,10.2863,10.2998,10.226,10.2327,365700.0
2008-09-29 10:40:00,15.26,15.33,15.2,15.32,283700.0,10.2394,10.2863,10.1991,10.2796,283700.0
2008-09-29 10:50:00,15.32,15.34,15.24,15.27,179600.0,10.2796,10.2931,10.226,10.2461,179600.0
2008-09-29 11:00:00,15.29,15.37,15.24,15.34,316500.0,10.2595,10.3132,10.226,10.2931,316500.0
2008-09-29 11:10:00,15.33,15.34,15.24,15.31,325600.0,10.2863,10.2931,10.226,10.2729,325600.0
2008-09-29 11:20:00,15.32,15.34,15.27,15.33,288900.0,10.2796,10.2931,10.2461,10.2863,288900.0
2008-09-29 11:30:00,15.33,15.39,15.3,15.31,373800.0,10.2863,10.3266,10.2662,10.2729,373800.0
2008-09-29 11:40:00,15.31,15.36,15.26,15.34,249400.0,10.2729,10.3065,10.2394,10.2931,249400.0
2008-09-29 11:50:00,15.34,15.4,15.33,15.37,163300.0,10.2931,10.3333,10.2863,10.3132,163300.0
2008-09-29 12:00:00,15.36,15.4,15.36,15.38,239000.0,10.3065,10.3333,10.3065,10.3199,239000.0
2008-09-29 12:10:00,15.38,15.43,15.26,15.3,326900.0,10.3199,10.3534,10.2394,10.2662,326900.0
2008-09-29 12:20:00,15.29,15.36,15.27,15.32,170900.0,10.2595,10.3065,10.2461,10.2796,170900.0
2008-09-29 12:30:00,15.32,15.39,15.26,15.34,291700.0,10.2796,10.3266,10.2394,10.2931,291700.0
2008-09-29 12:40:00,15.35,15.44,15.35,15.41,131600.0,10.2998,10.3601,10.2998,10.34,131600.0
2008-09-29 12:50:00,15.42,15.42,15.38,15.38,141000.0,10.3467,10.3467,10.3199,10.3199,141000.0
2008-09-29 13:00:00,15.38,15.39,15.28,15.32,327800.0,10.3199,10.3266,10.2528,10.2796,327800.0
2008-09-29 13:10:00,15.32,15.4,15.28,15.34,286600.0,10.2796,10.3333,10.2528,10.2931,286600.0
2008-09-29 13:20:00,15.34,15.51,15.32,15.48,349100.0,10.2931,10.4071,10.2796,10.387,349100.0
2008-09-29 13:30:00,15.48,15.51,15.3,15.35,435200.0,10.387,10.4071,10.2662,10.2998,435200.0
2008-09-29 13:40:00,15.35,15.36,14.75,14.99,973300.0,10.2998,10.3065,9.8972,10.0582,973300.0
2008-09-29 13:50:00,14.99,15.2,14.83,14.89,992700.0,10.0582,10.1991,9.9508,9.9911,992700.0
2008-09-29 14:00:00,14.9,15.11,14.5,14.65,1100600.0,9.9978,10.1387,9.7294,9.8301,1100600.0
2008-09-29 14:10:00,14.6,14.75,14.5,14.74,974800.0,9.7965,9.8972,9.7294,9.8905,974800.0
2008-09-29 14:20:00,14.74,14.82,14.6,14.68,698300.0,9.8905,9.9441,9.7965,9.8502,698300.0
2008-09-29 14:30:00,14.68,14.73,14.61,14.71,287900.0,9.8502,9.8837,9.8032,9.8703,287900.0
2008-09-29 14:40:00,14.72,14.81,14.67,14.7,255400.0,9.877,9.9374,9.8435,9.8636,255400.0
2008-09-29 14:50:00,14.7,14.78,14.63,14.78,536500.0,9.8636,9.9173,9.8166,9.9173,536500.0
2008-09-29 15:00:00,14.77,14.88,14.74,14.78,848600.0,9.9106,9.9844,9.8905,9.9173,848600.0
2008-09-29 15:10:00,14.78,14.83,14.76,14.77,562600.0,9.9173,9.9508,9.9039,9.9106,562600.0
2008-09-29 15:20:00,14.77,14.78,14.46,14.55,795100.0,9.9106,9.9173,9.7026,9.763,795100.0
2008-09-29 15:30:00,14.56,14.74,14.52,14.73,691700.0,9.7697,9.8905,9.7428,9.8837,691700.0
2008-09-29 15:40:00,14.72,15.11,14.67,14.86,1181500.0,9.877,10.1387,9.8435,9.971,1181500.0
2008-09-29 15:50:00,14.86,15.0,14.86,14.92,753000.0,9.971,10.0649,9.971,10.0112,753000.0
2008-09-30 09:30:00,15.46,15.46,15.1,15.11,702300.0,10.3736,10.3736,10.132,10.1387,702300.0
2008-09-30 09:40:00,15.11,15.17,15.02,15.16,730100.0,10.1387,10.179,10.0783,10.1723,730100.0
2008-09-30 09:50:00,15.15,15.29,15.07,15.25,678500.0,10.1656,10.2595,10.1119,10.2327,678500.0
2008-09-30 10:00:00,15.25,15.35,15.24,15.32,393000.0,10.2327,10.2998,10.226,10.2796,393000.0
2008-09-30 10:10:00,15.32,15.45,15.3,15.4,324400.0,10.2796,10.3669,10.2662,10.3333,324400.0
2008-09-30 10:20:00,15.4,15.41,15.08,15.09,588700.0,10.3333,10.34,10.1186,10.1253,588700.0
2008-09-30 10:30:00,15.09,15.32,15.08,15.31,515300.0,10.1253,10.2796,10.1186,10.2729,515300.0
2008-09-30 10:40:00,15.3,15.42,15.19,15.32,387000.0,10.2662,10.3467,10.1924,10.2796,387000.0
2008-09-30 10:50:00,15.32,15.32,15.12,15.13,319000.0,10.2796,10.2796,10.1454,10.1521,319000.0
2008-09-30 11:00:00,15.14,15.23,15.14,15.22,315500.0,10.1589,10.2192,10.1589,10.2125,315500.0
2008-09-30 11:10:00,15.22,15.26,15.2,15.21,311000.0,10.2125,10.2394,10.1991,10.2058,311000.0
2008-09-30 11:20:00,15.23,15.33,15.2,15.33,374500.0,10.2192,10.2863,10.1991,10.2863,374500.0
2008-09-30 11:30:00,15.33,15.46,15.31,15.4,542400.0,10.2863,10.3736,10.2729,10.3333,542400.0
2008-09-30 11:40:00,15.41,15.47,15.34,15.47,607700.0,10.34,10.3803,10.2931,10.3803,607700.0
2008-09-30 11:50:00,15.46,15.5,15.42,15.44,622700.0,10.3736,10.4004,10.3467,10.3601,622700.0
2008-09-30 12:00:00,15.43,15.5,15.34,15.35,301400.0,10.3534,10.4004,10.2931,10.2998,301400.0
2008-09-30 12:10:00,15.34,15.4,15.33,15.33,316000.0,10.2931,10.3333,10.2863,10.2863,316000.0
2008-09-30 12:20:00,15.34,15.36,15.23,15.25,180600.0,10.2931,10.3065,10.2192,10.2327,180600.0
2008-09-30 12:30:00,15.25,15.32,15.24,15.31,166200.0,10.2327,10.2796,10.226,10.2729,166200.0
2008-09-30 12:40:00,15.31,15.36,15.31,15.36,234900.0,10.2729,10.3065,10.2729,10.3065,234900.0
2008-09-30 12:50:00,15.35,15.46,15.35,15.43,245800.0,10.2998,10.3736,10.2998,10.3534,245800.0
2008-09-30 13:00:00,15.43,15.47,15.39,15.4,333200.0,10.3534,10.3803,10.3266,10.3333,333200.0
2008-09-30 13:10:00,15.41,15.53,15.38,15.51,301400.0,10.34,10.4205,10.3199,10.4071,301400.0
2008-09-30 13:20:00,15.51,15.54,15.49,15.52,275200.0,10.4071,10.4272,10.3937,10.4138,275200.0
2008-09-30 13:30:00,15.51,15.59,15.51,15.56,184900.0,10.4071,10.4608,10.4071,10.4407,184900.0
2008-09-30 13:40:00,15.55,15.57,15.5,15.52,204400.0,10.434,10.4474,10.4004,10.4138,204400.0
2008-09-30 13:50:00,15.52,15.55,15.5,15.51,159900.0,10.4138,10.434,10.4004,10.4071,159900.0
2008-09-30 14:00:00,15.52,15.55,15.5,15.53,160600.0,10.4138,10.434,10.4004,10.4205,160600.0
2008-09-30 14:10:00,15.53,15.62,15.52,15.53,329600.0,10.4205,10.4809,10.4138,10.4205,329600.0
2008-09-30 14:20:00,15.53,15.63,15.52,15.59,243000.0,10.4205,10.4876,10.4138,10.4608,243000.0
2008-09-30 14:30:00,15.59,15.62,15.54,15.55,227600.0,10.4608,10.4809,10.4272,10.434,227600.0
2008-09-30 14:40:00,15.56,15.59,15.54,15.58,176700.0,10.4407,10.4608,10.4272,10.4541,176700.0
2008-09-30 14:50:00,15.58,15.59,15.55,15.57,299900.0,10.4541,10.4608,10.434,10.4474,299900.0
2008-09-30 15:00:00,15.57,15.58,15.55,15.56,279300.0,10.4474,10.4541,10.434,10.4407,279300.0
2008-09-30 15:10:00,15.56,15.57,15.5,15.5,484100.0,10.4407,10.4474,10.4004,10.4004,484100.0
2008-09-30 15:20:00,15.5,15.66,15.49,15.63,532800.0,10.4004,10.5078,10.3937,10.4876,532800.0
2008-09-30 15:30:00,15.63,15.68,15.62,15.63,462100.0,10.4876,10.5212,10.4809,10.4876,462100.0
2008-09-30 15:40:00,15.63,15.7,15.58,15.69,754500.0,10.4876,10.5346,10.4541,10.5279,754500.0
2008-09-30 15:50:00,15.69,15.7,15.58,15.66,880000.0,10.5279,10.5346,10.4541,10.5078,880000.0
2008-10-01 09:30:00,15.4,15.64,15.4,15.44,251100.0,10.3333,10.4943,10.3333,10.3601,251100.0
2008-10-01 09:40:00,15.44,15.61,15.44,15.52,281900.0,10.3601,10.4742,10.3601,10.4138,281900.0
2008-10-01 09:50:00,15.51,15.52,15.39,15.44,233800.0,10.4071,10.4138,10.3266,10.3601,233800.0
2008-10-01 10:00:00,15.44,15.45,15.23,15.3,604300.0,10.3601,10.3669,10.2192,10.2662,604300.0
2008-10-01 10:10:00,15.3,15.34,15.26,15.34,310200.0,10.2662,10.2931,10.2394,10.2931,310200.0
2008-10-01 10:20:00,15.34,15.34,15.27,15.28,200600.0,10.2931,10.2931,10.2461,10.2528,200600.0
2008-10-01 10:30:00,15.29,15.33,15.25,15.29,359000.0,10.2595,10.2863,10.2327,10.2595,359000.0
2008-10-01 10:40:00,15.29,15.32,15.26,15.26,269400.0,10.2595,10.2796,10.2394,10.2394,269400.0
2008-10-01 10:50:00,15.26,15.29,15.23,15.23,336300.0,10.2394,10.2595,10.2192,10.2192,336300.0
2008-10-01 11:00:00,15.23,15.25,15.21,15.22,327700.0,10.2192,10.2327,10.2058,10.2125,327700.0
2008-10-01 11:10:00,15.22,15.26,15.22,15.25,204000.0,10.2125,10.2394,10.2125,10.2327,204000.0
2008-10-01 11:20:00,15.25,15.39,15.24,15.36,285800.0,10.2327,10.3266,10.226,10.3065,285800.0
2008-10-01 11:30:00,15.37,15.37,15.29,15.36,537900.0,10.3132,10.3132,10.2595,10.3065,537900.0
2008-10-01 11:40:00,15.36,15.4,15.33,15.4,241900.0,10.3065,10.3333,10.2863,10.3333,241900.0
2008-10-01 11:50:00,15.39,15.41,15.28,15.29,307400.0,10.3266,10.34,10.2528,10.2595,307400.0
2008-10-01 12:00:00,15.3,15.31,15.26,15.31,336400.0,10.2662,10.2729,10.2394,10.2729,336400.0
2008-10-01 12:10:00,15.3,15.43,15.27,15.38,426500.0,10.2662,10.3534,10.2461,10.3199,426500.0
2008-10-01 12:20:00,15.39,15.41,15.35,15.41,198100.0,10.3266,10.34,10.2998,10.34,198100.0
2008-10-01 12:30:00,15.41,15.57,15.4,15.51,248100.0,10.34,10.4474,10.3333,10.4071,248100.0
2008-10-01 12:40:00,15.51,15.53,15.42,15.5,312100.0,10.4071,10.4205,10.3467,10.4004,312100.0
2008-10-01 12:50:00,15.5,15.53,15.46,15.48,341700.0,10.4004,10.4205,10.3736,10.387,341700.0
2008-10-01 13:00:00,15.48,15.49,15.38,15.41,110500.0,10.387,10.3937,10.3199,10.34,110500.0
2008-10-01 13:10:00,15.41,15.45,15.39,15.42,136900.0,10.34,10.3669,10.3266,10.3467,136900.0
2008-10-01 13:20:00,15.42,15.44,15.32,15.35,328800.0,10.3467,10.3601,10.2796,10.2998,328800.0
2008-10-01 13:30:00,15.36,15.37,15.26,15.3,197000.0,10.3065,10.3132,10.2394,10.2662,197000.0
2008-10-01 13:40:00,15.31,15.44,15.2,15.33,388600.0,10.2729,10.3601,10.1991,10.2863,388600.0
2008-10-01 13:50:00,15.33,15.41,15.28,15.3,209700.0,10.2863,10.34,10.2528,10.2662,209700.0
2008-10-01 14:00:00,15.3,15.34,15.22,15.32,272000.0,10.2662,10.2931,10.2125,10.2796,272000.0
2008-10-01 14:10:00,15.32,15.45,15.27,15.4,336900.0,10.2796,10.3669,10.2461,10.3333,336900.0
2008-10-01 14:20:00,15.39,15.46,15.36,15.43,262800.0,10.3266,10.3736,10.3065,10.3534,262800.0
2008-10-01 14:30:00,15.43,15.44,15.35,15.41,290300.0,10.3534,10.3601,10.2998,10.34,290300.0
2008-10-01 14:40:00,15.41,15.51,15.39,15.48,308700.0,10.34,10.4071,10.3266,10.387,308700.0
2008-10-01 14:50:00,15.48,15.5,15.3,15.32,358800.0,10.387,10.4004,10.2662,10.2796,358800.0
2008-10-01 15:00:00,15.33,15.35,15.28,15.31,269800.0,10.2863,10.2998,10.2528,10.2729,269800.0
2008-10-01 15:10:00,15.31,15.35,15.18,15.21,531100.0,10.2729,10.2998,10.1857,10.2058,531100.0
2008-10-01 15:20:00,15.22,15.27,15.18,15.23,373200.0,10.2125,10.2461,10.1857,10.2192,373200.0
2008-10-01 15:30:00,15.23,15.28,15.19,15.21,467500.0,10.2192,10.2528,10.1924,10.2058,467500.0
2008-10-01 15:40:00,15.21,15.32,15.2,15.28,684300.0,10.2058,10.2796,10.1991,10.2528,684300.0
2008-10-01 15:50:00,15.27,15.33,15.25,15.3,650200.0,10.2461,10.2863,10.2327,10.2662,650200.0
2008-10-02 09:30:00,15.29,15.29,14.9,14.96,513600.0,10.2595,10.2595,9.9978,10.0381,513600.0
2008-10-02 09:40:00,14.97,15.02,14.82,14.93,318800.0,10.0448,10.0783,9.9441,10.0179,318800.0
2008-10-02 09:50:00,14.93,14.94,14.77,14.8,335300.0,10.0179,10.0247,9.9106,9.9307,335300.0
2008-10-02 10:00:00,14.79,14.82,14.67,14.8,568200.0,9.924,9.9441,9.8435,9.9307,568200.0
2008-10-02 10:10:00,14.8,14.85,14.74,14.77,245100.0,9.9307,9.9643,9.8905,9.9106,245100.0
2008-10-02 10:20:00,14.78,14.8,14.68,14.75,298800.0,9.9173,9.9307,9.8502,9.8972,298800.0
2008-10-02 10:30:00,14.76,14.83,14.69,14.71,218400.0,9.9039,9.9508,9.8569,9.8703,218400.0
2008-10-02 10:40:00,14.71,14.73,14.61,14.65,259500.0,9.8703,9.8837,9.8032,9.8301,259500.0
2008-10-02 10:50:00,14.66,14.73,14.65,14.68,238800.0,9.8368,9.8837,9.8301,9.8502,238800.0
2008-10-02 11:00:00,14.68,14.72,14.55,14.6,292700.0,9.8502,9.877,9.763,9.7965,292700.0
2008-10-02 11:10:00,14.59,14.64,14.53,14.63,254000.0,9.7898,9.8234,9.7495,9.8166,254000.0
2008-10-02 11:20:00,14.63,14.69,14.62,14.68,204000.0,9.8166,9.8569,9.8099,9.8502,204000.0
2008-10-02 11:30:00,14.68,14.7,14.61,14.69,169800.0,9.8502,9.8636,9.8032,9.8569,169800.0
2008-10-02 11:40:00,14.7,14.7,14.65,14.67,262500.0,9.8636,9.8636,9.8301,9.8435,262500.0
2008-10-02 11:50:00,14.67,14.7,14.63,14.69,234000.0,9.8435,9.8636,9.8166,9.8569,234000.0
2008-10-02 12:00:00,14.7,14.73,14.69,14.71,208100.0,9.8636,9.8837,9.8569,9.8703,208100.0
2008-10-02 12:10:00,14.71,14.83,14.7,14.83,258700.0,9.8703,9.9508,9.8636,9.9508,258700.0
2008-10-02 12:20:00,14.83,14.83,14.77,14.79,261800.0,9.9508,9.9508,9.9106,9.924,261800.0
2008-10-02 12:30:00,14.77,14.84,14.77,14.81,191900.0,9.9106,9.9576,9.9106,9.9374,191900.0
2008-10-02 12:40:00,14.82,14.84,14.79,14.8,253900.0,9.9441,9.9576,9.924,9.9307,253900.0
2008-10-02 12:50:00,14.8,14.91,14.75,14.9,468500.0,9.9307,10.0045,9.8972,9.9978,468500.0
2008-10-02 13:00:00,14.9,14.91,14.8,14.82,558700.0,9.9978,10.0045,9.9307,9.9441,558700.0
2008-10-02 13:10:00,14.81,14.83,14.69,14.72,828200.0,9.9374,9.9508,9.8569,9.877,828200.0
2008-10-02 13:20:00,14.72,14.79,14.69,14.77,420400.0,9.877,9.924,9.8569,9.9106,420400.0
2008-10-02 13:30:00,14.78,14.86,14.78,14.81,307400.0,9.9173,9.971,9.9173,9.9374,307400.0
2008-10-02 13:40:00,14.8,14.98,14.75,14.91,407700.0,9.9307,10.0515,9.8972,10.0045,407700.0
2008-10-02 13:50:00,14.92,14.97,14.75,14.95,488000.0,10.0112,10.0448,9.8972,10.0314,488000.0
2008-10-02 14:00:00,14.95,14.96,14.89,14.92,361600.0,10.0314,10.0381,9.9911,10.0112,361600.0
2008-10-02 14:10:00,14.92,14.97,14.84,14.85,386300.0,10.0112,10.0448,9.9576,9.9643,386300.0
2008-10-02 14:20:00,14.85,14.85,14.78,14.82,369500.0,9.9643,9.9643,9.9173,9.9441,369500.0
2008-10-02 14:30:00,14.8,14.85,14.71,14.78,438100.0,9.9307,9.9643,9.8703,9.9173,438100.0
2008-10-02 14:40:00,14.79,14.89,14.73,14.86,434800.0,9.924,9.9911,9.8837,9.971,434800.0
2008-10-02 14:50:00,14.87,14.94,14.81,14.9,397800.0,9.9777,10.0247,9.9374,9.9978,397800.0
2008-10-02 15:00:00,14.9,14.91,14.82,14.84,430500.0,9.9978,10.0045,9.9441,9.9576,430500.0
2008-10-02 15:10:00,14.83,14.88,14.7,14.72,409500.0,9.9508,9.9844,9.8636,9.877,409500.0
2008-10-02 15:20:00,14.72,14.75,14.67,14.7,405900.0,9.877,9.8972,9.8435,9.8636,405900.0
2008-10-02 15:30:00,14.7,14.72,14.65,14.65,512400.0,9.8636,9.877,9.8301,9.8301,512400.0
2008-10-02 15:40:00,14.66,14.69,14.57,14.62,601200.0,9.8368,9.8569,9.7764,9.8099,601200.0
2008-10-02 15:50:00,14.61,14.75,14.61,14.69,850800.0,9.8032,9.8972,9.8032,9.8569,850800.0
2008-10-03 09:30:00,14.89,15.0,14.76,14.99,372400.0,9.9911,10.0649,9.9039,10.0582,372400.0
2008-10-03 09:40:00,14.99,15.06,14.92,14.99,544300.0,10.0582,10.1052,10.0112,10.0582,544300.0
2008-10-03 09:50:00,14.99,15.02,14.92,14.99,354900.0,10.0582,10.0783,10.0112,10.0582,354900.0
2008-10-03 10:00:00,14.99,15.0,14.85,14.94,408900.0,10.0582,10.0649,9.9643,10.0247,408900.0
2008-10-03 10:10:00,14.94,15.02,14.87,14.94,450200.0,10.0247,10.0783,9.9777,10.0247,450200.0
2008-10-03 10:20:00,14.95,15.0,14.87,14.97,324200.0,10.0314,10.0649,9.9777,10.0448,324200.0
2008-10-03 10:30:00,14.97,15.02,14.94,15.0,546600.0,10.0448,10.0783,10.0247,10.0649,546600.0
2008-10-03 10:40:00,14.99,15.01,14.92,14.96,310900.0,10.0582,10.0716,10.0112,10.0381,310900.0
2008-10-03 10:50:00,14.97,15.06,14.97,15.05,442200.0,10.0448,10.1052,10.0448,10.0985,442200.0
2008-10-03 11:00:00,15.04,15.17,15.04,15.08,376900.0,10.0918,10.179,10.0918,10.1186,376900.0
2008-10-03 11:10:00,15.08,15.19,15.04,15.17,497500.0,10.1186,10.1924,10.0918,10.179,497500.0
2008-10-03 11:20:00,15.17,15.22,15.09,15.1,465700.0,10.179,10.2125,10.1253,10.132,465700.0
2008-10-03 11:30:00,15.1,15.16,15.1,15.11,410800.0,10.132,10.1723,10.132,10.1387,410800.0
2008-10-03 11:40:00,15.11,15.15,15.03,15.05,349600.0,10.1387,10.1656,10.085,10.0985,349600.0
2008-10-03 11:50:00,15.05,15.05,14.94,15.0,301700.0,10.0985,10.0985,10.0247,10.0649,301700.0
2008-10-03 12:00:00,15.0,15.05,14.97,14.99,239700.0,10.0649,10.0985,10.0448,10.0582,239700.0
2008-10-03 12:10:00,14.99,15.01,14.99,15.0,315500.0,10.0582,10.0716,10.0582,10.0649,315500.0
2008-10-03 12:20:00,14.99,15.02,14.95,14.99,318300.0,10.0582,10.0783,10.0314,10.0582,318300.0
2008-10-03 12:30:00,14.99,15.14,14.96,15.14,266900.0,10.0582,10.1589,10.0381,10.1589,266900.0
2008-10-03 12:40:00,15.14,15.15,15.06,15.11,377500.0,10.1589,10.1656,10.1052,10.1387,377500.0
2008-10-03 12:50:00,15.1,15.15,15.05,15.15,210700.0,10.132,10.1656,10.0985,10.1656,210700.0
2008-10-03 13:00:00,15.15,15.26,15.06,15.18,806900.0,10.1656,10.2394,10.1052,10.1857,806900.0
2008-10-03 13:10:00,15.18,15.26,15.15,15.25,547800.0,10.1857,10.2394,10.1656,10.2327,547800.0
2008-10-03 13:20:00,15.25,15.35,15.15,15.21,1075600.0,10.2327,10.2998,10.1656,10.2058,1075600.0
2008-10-03 13:30:00,15.22,15.24,14.9,14.99,988500.0,10.2125,10.226,9.9978,10.0582,988500.0
2008-10-03 13:40:00,15.01,15.03,14.9,14.96,793600.0,10.0716,10.085,9.9978,10.0381,793600.0
2008-10-03 13:50:00,14.97,15.13,14.97,15.06,1011200.0,10.0448,10.1521,10.0448,10.1052,1011200.0
2008-10-03 14:00:00,15.06,15.15,15.05,15.12,664600.0,10.1052,10.1656,10.0985,10.1454,664600.0
2008-10-03 14:10:00,15.13,15.18,15.0,15.02,391000.0,10.1521,10.1857,10.0649,10.0783,391000.0
2008-10-03 14:20:00,15.01,15.06,14.85,14.88,534900.0,10.0716,10.1052,9.9643,9.9844,534900.0
2008-10-03 14:30:00,14.88,15.02,14.83,15.0,718600.0,9.9844,10.0783,9.9508,10.0649,718600.0
2008-10-03 14:40:00,15.01,15.09,14.97,15.03,516300.0,10.0716,10.1253,10.0448,10.085,516300.0
2008-10-03 14:50:00,15.03,15.17,15.01,15.15,285100.0,10.085,10.179,10.0716,10.1656,285100.0
2008-10-03 15:00:00,15.15,15.19,15.04,15.05,511200.0,10.1656,10.1924,10.0918,10.0985,511200.0
2008-10-03 15:10:00,15.05,15.08,14.97,14.99,547900.0,10.0985,10.1186,10.0448,10.0582,547900.0
2008-10-03 15:20:00,14.99,15.06,14.95,15.0,570700.0,10.0582,10.1052,10.0314,10.0649,570700.0
2008-10-03 15:30:00,15.01,15.07,14.87,14.9,686500.0,10.0716,10.1119,9.9777,9.9978,686500.0
2008-10-03 15:40:00,14.89,14.89,14.75,14.84,1085700.0,9.9911,9.9911,9.8972,9.9576,1085700.0
2008-10-03 15:50:00,14.84,14.86,14.81,14.84,1098800.0,9.9576,9.971,9.9374,9.9576,1098800.0
2008-10-06 09:30:00,14.26,14.39,13.93,14.04,1072500.0,9.5684,9.6556,9.3469,9.4208,1072500.0
2008-10-06 09:40:00,14.04,14.09,13.83,13.9,735900.0,9.4208,9.4543,9.2798,9.3268,735900.0
2008-10-06 09:50:00,13.9,13.93,13.65,13.66,1117500.0,9.3268,9.3469,9.1591,9.1658,1117500.0
2008-10-06 10:00:00,13.66,13.67,13.53,13.66,809200.0,9.1658,9.1725,9.0786,9.1658,809200.0
2008-10-06 10:10:00,13.66,13.67,13.26,13.3,817700.0,9.1658,9.1725,8.8974,8.9242,817700.0
2008-10-06 10:20:00,13.32,13.48,13.18,13.19,1047600.0,8.9376,9.045,8.8437,8.8504,1047600.0
2008-10-06 10:30:00,13.2,13.2,12.9,12.97,1261100.0,8.8571,8.8571,8.6558,8.7028,1261100.0
2008-10-06 10:40:00,12.98,13.02,12.75,12.96,1199700.0,8.7095,8.7363,8.5552,8.6961,1199700.0
2008-10-06 10:50:00,12.97,13.07,12.9,13.0,924900.0,8.7028,8.7699,8.6558,8.7229,924900.0
2008-10-06 11:00:00,13.01,13.29,12.96,13.27,876100.0,8.7296,8.9175,8.6961,8.9041,876100.0
2008-10-06 11:10:00,13.27,13.36,13.15,13.3,789500.0,8.9041,8.9645,8.8236,8.9242,789500.0
2008-10-06 11:20:00,13.3,13.45,13.25,13.32,961700.0,8.9242,9.0249,8.8907,8.9376,961700.0
2008-10-06 11:30:00,13.32,13.33,13.11,13.24,459900.0,8.9376,8.9444,8.7967,8.884,459900.0
2008-10-06 11:40:00,13.24,13.25,13.05,13.09,301100.0,8.884,8.8907,8.7565,8.7833,301100.0
2008-10-06 11:50:00,13.08,13.11,13.0,13.08,287300.0,8.7766,8.7967,8.7229,8.7766,287300.0
2008-10-06 12:00:00,13.08,13.24,13.08,13.16,218400.0,8.7766,8.884,8.7766,8.8303,218400.0
2008-10-06 12:10:00,13.16,13.2,13.1,13.17,313100.0,8.8303,8.8571,8.79,8.837,313100.0
2008-10-06 12:20:00,13.17,13.18,13.07,13.09,335800.0,8.837,8.8437,8.7699,8.7833,335800.0
2008-10-06 12:30:00,13.09,13.13,13.05,13.05,278300.0,8.7833,8.8102,8.7565,8.7565,278300.0
2008-10-06 12:40:00,13.05,13.11,13.02,13.1,327300.0,8.7565,8.7967,8.7363,8.79,327300.0
2008-10-06 12:50:00,13.1,13.16,13.02,13.04,312700.0,8.79,8.8303,8.7363,8.7498,312700.0
2008-10-06 13:00:00,13.03,13.13,12.98,13.03,312800.0,8.7431,8.8102,8.7095,8.7431,312800.0
2008-10-06 13:10:00,13.03,13.11,13.02,13.06,325500.0,8.7431,8.7967,8.7363,8.7632,325500.0
2008-10-06 13:20:00,13.06,13.18,12.98,12.98,644300.0,8.7632,8.8437,8.7095,8.7095,644300.0
2008-10-06 13:30:00,12.99,13.02,12.89,12.92,369300.0,8.7162,8.7363,8.6491,8.6692,369300.0
2008-10-06 13:40:00,12.93,13.03,12.81,12.81,360400.0,8.676,8.7431,8.5954,8.5954,360400.0
2008-10-06 13:50:00,12.82,12.96,12.77,12.89,562300.0,8.6021,8.6961,8.5686,8.6491,562300.0
2008-10-06 14:00:00,12.88,12.88,12.7,12.71,539700.0,8.6424,8.6424,8.5216,8.5283,539700.0
2008-10-06 14:10:00,12.72,12.85,12.69,12.72,916300.0,8.535,8.6223,8.5149,8.535,916300.0
2008-10-06 14:20:00,12.71,12.72,12.6,12.63,464700.0,8.5283,8.535,8.4545,8.4747,464700.0
2008-10-06 14:30:00,12.64,12.7,12.51,12.53,671800.0,8.4814,8.5216,8.3941,8.4076,671800.0
2008-10-06 14:40:00,12.53,12.57,12.32,12.41,965400.0,8.4076,8.4344,8.2666,8.327,965400.0
2008-10-06 14:50:00,12.41,12.68,12.4,12.66,893700.0,8.327,8.5082,8.3203,8.4948,893700.0
2008-10-06 15:00:00,12.66,12.77,12.51,12.76,840100.0,8.4948,8.5686,8.3941,8.5619,840100.0
2008-10-06 15:10:00,12.76,12.88,12.71,12.75,1165100.0,8.5619,8.6424,8.5283,8.5552,1165100.0
2008-10-06 15:20:00,12.76,13.14,12.73,13.1,1589400.0,8.5619,8.8169,8.5418,8.79,1589400.0
2008-10-06 15:30:00,13.1,13.16,13.03,13.05,1573300.0,8.79,8.8303,8.7431,8.7565,1573300.0
2008-10-06 15:40:00,13.04,13.35,13.03,13.31,1788800.0,8.7498,8.9578,8.7431,8.9309,1788800.0
2008-10-06 15:50:00,13.3,13.33,13.2,13.3,2763700.0,8.9242,8.9444,8.8571,8.9242,2763700.0
2008-10-07 09:30:00,14.3,14.4,13.6,13.88,1189000.0,9.5952,9.6623,9.1255,9.3134,1189000.0
2008-10-07 09:40:00,13.88,13.88,13.54,13.65,933400.0,9.3134,9.3134,9.0853,9.1591,933400.0
2008-10-07 09:50:00,13.65,13.65,13.28,13.47,796300.0,9.1591,9.1591,8.9108,9.0383,796300.0
2008-10-07 10:00:00,13.46,13.56,13.24,13.4,904200.0,9.0316,9.0987,8.884,8.9913,904200.0
2008-10-07 10:10:00,13.4,13.47,13.32,13.32,914800.0,8.9913,9.0383,8.9376,8.9376,914800.0
2008-10-07 10:20:00,13.32,13.63,13.3,13.54,870300.0,8.9376,9.1457,8.9242,9.0853,870300.0
2008-10-07 10:30:00,13.54,13.62,13.54,13.6,749400.0,9.0853,9.1389,9.0853,9.1255,749400.0
2008-10-07 10:40:00,13.6,13.67,13.56,13.6,733500.0,9.1255,9.1725,9.0987,9.1255,733500.0
2008-10-07 10:50:00,13.59,13.63,13.57,13.6,703500.0,9.1188,9.1457,9.1054,9.1255,703500.0
2008-10-07 11:00:00,13.6,13.68,13.58,13.63,739500.0,9.1255,9.1792,9.1121,9.1457,739500.0
2008-10-07 11:10:00,13.64,13.64,13.49,13.5,744200.0,9.1524,9.1524,9.0517,9.0584,744200.0
2008-10-07 11:20:00,13.49,13.59,13.42,13.52,666800.0,9.0517,9.1188,9.0047,9.0718,666800.0
2008-10-07 11:30:00,13.53,13.73,13.52,13.61,1256800.0,9.0786,9.2127,9.0718,9.1322,1256800.0
2008-10-07 11:40:00,13.6,13.73,13.55,13.72,719900.0,9.1255,9.2127,9.092,9.206,719900.0
2008-10-07 11:50:00,13.72,13.77,13.6,13.64,580300.0,9.206,9.2396,9.1255,9.1524,580300.0
2008-10-07 12:00:00,13.64,13.66,13.52,13.52,508400.0,9.1524,9.1658,9.0718,9.0718,508400.0
2008-10-07 12:10:00,13.54,13.63,13.52,13.59,217000.0,9.0853,9.1457,9.0718,9.1188,217000.0
2008-10-07 12:20:00,13.6,13.63,13.31,13.4,397800.0,9.1255,9.1457,8.9309,8.9913,397800.0
2008-10-07 12:30:00,13.4,13.43,13.2,13.26,624000.0,8.9913,9.0115,8.8571,8.8974,624000.0
2008-10-07 12:40:00,13.25,13.29,13.12,13.17,513700.0,8.8907,8.9175,8.8034,8.837,513700.0
2008-10-07 12:50:00,13.18,13.19,13.09,13.12,501400.0,8.8437,8.8504,8.7833,8.8034,501400.0
2008-10-07 13:00:00,13.12,13.3,13.12,13.26,407800.0,8.8034,8.9242,8.8034,8.8974,407800.0
2008-10-07 13:10:00,13.25,13.34,13.15,13.21,357500.0,8.8907,8.9511,8.8236,8.8638,357500.0
2008-10-07 13:20:00,13.21,13.25,12.88,12.95,699700.0,8.8638,8.8907,8.6424,8.6894,699700.0
2008-10-07 13:30:00,12.94,13.13,12.94,13.12,419600.0,8.6827,8.8102,8.6827,8.8034,419600.0
2008-10-07 13:40:00,13.12,13.12,12.85,12.88,361500.0,8.8034,8.8034,8.6223,8.6424,361500.0
2008-10-07 13:50:00,12.88,12.97,12.78,12.82,485000.0,8.6424,8.7028,8.5753,8.6021,485000.0
2008-10-07 14:00:00,12.82,12.96,12.81,12.92,335700.0,8.6021,8.6961,8.5954,8.6692,335700.0
2008-10-07 14:10:00,12.92,13.1,12.74,13.01,580100.0,8.6692,8.79,8.5485,8.7296,580100.0
2008-10-07 14:20:00,13.01,13.13,12.91,13.05,421900.0,8.7296,8.8102,8.6625,8.7565,421900.0
2008-10-07 14:30:00,13.06,13.15,13.03,13.07,562500.0,8.7632,8.8236,8.7431,8.7699,562500.0
2008-10-07 14:40:00,13.07,13.12,12.97,13.06,505000.0,8.7699,8.8034,8.7028,8.7632,505000.0
2008-10-07 14:50:00,13.06,13.11,12.95,12.99,397800.0,8.7632,8.7967,8.6894,8.7162,397800.0
2008-10-07 15:00:00,13.0,13.0,12.89,12.97,247200.0,8.7229,8.7229,8.6491,8.7028,247200.0
2008-10-07 15:10:00,12.97,13.1,12.89,12.97,784600.0,8.7028,8.79,8.6491,8.7028,784600.0
2008-10-07 15:20:00,12.97,13.03,12.87,12.94,759400.0,8.7028,8.7431,8.6357,8.6827,759400.0
2008-10-07 15:30:00,12.94,13.03,12.85,12.85,754800.0,8.6827,8.7431,8.6223,8.6223,754800.0
2008-10-07 15:40:00,12.86,12.9,12.79,12.82,875600.0,8.629,8.6558,8.582,8.6021,875600.0
2008-10-07 15:50:00,12.82,12.82,12.64,12.71,1309200.0,8.6021,8.6021,8.4814,8.5283,1309200.0
2008-10-08 09:30:00,11.82,12.33,11.2,12.31,1225000.0,7.9312,8.2734,7.5151,8.2599,1225000.0
2008-10-08 09:40:00,12.3,12.69,12.13,12.64,978600.0,8.2532,8.5149,8.1392,8.4814,978600.0
2008-10-08 09:50:00,12.64,12.8,12.45,12.61,822700.0,8.4814,8.5887,8.3539,8.4612,822700.0
2008-10-08 10:00:00,12.63,12.8,12.54,12.58,566200.0,8.4747,8.5887,8.4143,8.4411,566200.0
2008-10-08 10:10:00,12.58,12.62,12.21,12.22,796300.0,8.4411,8.4679,8.1928,8.1995,796300.0
2008-10-08 10:20:00,12.23,12.33,12.15,12.29,707200.0,8.2063,8.2734,8.1526,8.2465,707200.0
2008-10-08 10:30:00,12.29,12.39,12.14,12.2,746600.0,8.2465,8.3136,8.1459,8.1861,746600.0
2008-10-08 10:40:00,12.2,12.26,12.0,12.0,730200.0,8.1861,8.2264,8.0519,8.0519,730200.0
2008-10-08 10:50:00,12.03,12.19,11.97,12.03,1105900.0,8.0721,8.1794,8.0318,8.0721,1105900.0
2008-10-08 11:00:00,12.03,12.1,11.86,12.0,899200.0,8.0721,8.119,7.958,8.0519,899200.0
2008-10-08 11:10:00,11.99,12.21,11.98,12.21,549100.0,8.0452,8.1928,8.0385,8.1928,549100.0
2008-10-08 11:20:00,12.21,12.3,12.13,12.13,558800.0,8.1928,8.2532,8.1392,8.1392,558800.0
2008-10-08 11:30:00,12.13,12.18,11.98,12.03,735800.0,8.1392,8.1727,8.0385,8.0721,735800.0
2008-10-08 11:40:00,12.03,12.07,11.83,11.98,706300.0,8.0721,8.0989,7.9379,8.0385,706300.0
2008-10-08 11:50:00,11.98,12.07,11.84,12.05,385300.0,8.0385,8.0989,7.9446,8.0855,385300.0
2008-10-08 12:00:00,12.05,12.05,11.75,11.81,436000.0,8.0855,8.0855,7.8842,7.9244,436000.0
2008-10-08 12:10:00,11.81,12.01,11.81,11.98,419000.0,7.9244,8.0586,7.9244,8.0385,419000.0
2008-10-08 12:20:00,11.98,12.02,11.75,11.76,588700.0,8.0385,8.0653,7.8842,7.8909,588700.0
2008-10-08 12:30:00,11.76,11.84,11.66,11.72,1091300.0,7.8909,7.9446,7.8238,7.8641,1091300.0
2008-10-08 12:40:00,11.72,11.85,11.62,11.66,1120100.0,7.8641,7.9513,7.797,7.8238,1120100.0
2008-10-08 12:50:00,11.66,11.76,11.64,11.69,815700.0,7.8238,7.8909,7.8104,7.8439,815700.0
2008-10-08 13:00:00,11.69,11.96,11.69,11.89,772200.0,7.8439,8.0251,7.8439,7.9781,772200.0
2008-10-08 13:10:00,11.89,11.93,11.71,11.75,1062700.0,7.9781,8.005,7.8573,7.8842,1062700.0
2008-10-08 13:20:00,11.75,11.9,11.59,11.61,1234200.0,7.8842,7.9848,7.7768,7.7902,1234200.0
2008-10-08 13:30:00,11.61,11.84,11.6,11.83,858700.0,7.7902,7.9446,7.7835,7.9379,858700.0
2008-10-08 13:40:00,11.83,11.95,11.77,11.9,789000.0,7.9379,8.0184,7.8976,7.9848,789000.0
2008-10-08 13:50:00,11.9,12.18,11.89,12.16,591500.0,7.9848,8.1727,7.9781,8.1593,591500.0
2008-10-08 14:00:00,12.16,12.19,12.02,12.09,742000.0,8.1593,8.1794,8.0653,8.1123,742000.0
2008-10-08 14:10:00,12.08,12.09,11.98,12.05,588500.0,8.1056,8.1123,8.0385,8.0855,588500.0
2008-10-08 14:20:00,12.05,12.34,12.01,12.32,1114700.0,8.0855,8.2801,8.0586,8.2666,1114700.0
2008-10-08 14:30:00,12.32,12.4,11.98,12.16,1321600.0,8.2666,8.3203,8.0385,8.1593,1321600.0
2008-10-08 14:40:00,12.17,12.19,12.01,12.03,478500.0,8.166,8.1794,8.0586,8.0721,478500.0
2008-10-08 14:50:00,12.03,12.17,11.99,12.05,511900.0,8.0721,8.166,8.0452,8.0855,511900.0
2008-10-08 15:00:00,12.04,12.16,11.9,12.13,454800.0,8.0788,8.1593,7.9848,8.1392,454800.0
2008-10-08 15:10:00,12.13,12.2,11.95,12.2,436800.0,8.1392,8.1861,8.0184,8.1861,436800.0
2008-10-08 15:20:00,12.2,12.25,12.09,12.13,719900.0,8.1861,8.2197,8.1123,8.1392,719900.0
2008-10-08 15:30:00,12.13,12.2,11.99,11.99,1319500.0,8.1392,8.1861,8.0452,8.0452,1319500.0
2008-10-08 15:40:00,11.99,12.1,11.88,11.91,1017800.0,8.0452,8.119,7.9714,7.9915,1017800.0
2008-10-08 15:50:00,11.92,12.02,11.54,11.56,1668100.0,7.9983,8.0653,7.7433,7.7567,1668100.0
2008-10-09 09:30:00,11.92,12.2,11.9,12.05,1533200.0,7.9983,8.1861,7.9848,8.0855,1533200.0
2008-10-09 09:40:00,12.05,12.36,12.04,12.27,1339900.0,8.0855,8.2935,8.0788,8.2331,1339900.0
2008-10-09 09:50:00,12.27,12.5,12.26,12.3,1124100.0,8.2331,8.3874,8.2264,8.2532,1124100.0
2008-10-09 10:00:00,12.29,12.31,12.2,12.3,1089500.0,8.2465,8.2599,8.1861,8.2532,1089500.0
2008-10-09 10:10:00,12.29,12.49,12.29,12.42,1125200.0,8.2465,8.3807,8.2465,8.3337,1125200.0
2008-10-09 10:20:00,12.43,12.48,12.25,12.28,624400.0,8.3405,8.374,8.2197,8.2398,624400.0
2008-10-09 10:30:00,12.28,12.44,12.24,12.27,669800.0,8.2398,8.3472,8.213,8.2331,669800.0
2008-10-09 10:40:00,12.28,12.45,12.25,12.39,1495900.0,8.2398,8.3539,8.2197,8.3136,1495900.0
2008-10-09 10:50:00,12.4,12.44,12.25,12.26,1103900.0,8.3203,8.3472,8.2197,8.2264,1103900.0
2008-10-09 11:00:00,12.26,12.3,12.19,12.23,1245600.0,8.2264,8.2532,8.1794,8.2063,1245600.0
2008-10-09 11:10:00,12.24,12.44,12.21,12.33,660000.0,8.213,8.3472,8.1928,8.2734,660000.0
2008-10-09 11:20:00,12.33,12.42,12.25,12.33,550200.0,8.2734,8.3337,8.2197,8.2734,550200.0
2008-10-09 11:30:00,12.32,12.39,12.25,12.29,813400.0,8.2666,8.3136,8.2197,8.2465,813400.0
2008-10-09 11:40:00,12.28,12.41,12.26,12.35,896900.0,8.2398,8.327,8.2264,8.2868,896900.0
2008-10-09 11:50:00,12.35,12.4,12.34,12.35,892500.0,8.2868,8.3203,8.2801,8.2868,892500.0
2008-10-09 12:00:00,12.35,12.54,12.32,12.54,1405500.0,8.2868,8.4143,8.2666,8.4143,1405500.0
2008-10-09 12:10:00,12.55,12.74,12.54,12.69,699300.0,8.421,8.5485,8.4143,8.5149,699300.0
2008-10-09 12:20:00,12.69,12.75,12.61,12.61,387800.0,8.5149,8.5552,8.4612,8.4612,387800.0
2008-10-09 12:30:00,12.61,12.66,12.56,12.57,394800.0,8.4612,8.4948,8.4277,8.4344,394800.0
2008-10-09 12:40:00,12.57,12.61,12.5,12.52,677400.0,8.4344,8.4612,8.3874,8.4008,677400.0
2008-10-09 12:50:00,12.53,12.63,12.51,12.58,425000.0,8.4076,8.4747,8.3941,8.4411,425000.0
2008-10-09 13:00:00,12.57,12.64,12.54,12.56,511800.0,8.4344,8.4814,8.4143,8.4277,511800.0
2008-10-09 13:10:00,12.56,12.74,12.53,12.71,713100.0,8.4277,8.5485,8.4076,8.5283,713100.0
2008-10-09 13:20:00,12.71,12.76,12.55,12.71,817400.0,8.5283,8.5619,8.421,8.5283,817400.0
2008-10-09 13:30:00,12.71,12.73,12.54,12.58,548900.0,8.5283,8.5418,8.4143,8.4411,548900.0
2008-10-09 13:40:00,12.58,12.64,12.54,12.58,446200.0,8.4411,8.4814,8.4143,8.4411,446200.0
2008-10-09 13:50:00,12.58,12.71,12.58,12.68,490700.0,8.4411,8.5283,8.4411,8.5082,490700.0
2008-10-09 14:00:00,12.67,12.74,12.62,12.71,515900.0,8.5015,8.5485,8.4679,8.5283,515900.0
2008-10-09 14:10:00,12.71,12.74,12.6,12.62,718700.0,8.5283,8.5485,8.4545,8.4679,718700.0
2008-10-09 14:20:00,12.63,12.74,12.59,12.7,558800.0,8.4747,8.5485,8.4478,8.5216,558800.0
2008-10-09 14:30:00,12.7,12.75,12.68,12.69,555600.0,8.5216,8.5552,8.5082,8.5149,555600.0
2008-10-09 14:40:00,12.69,12.84,12.65,12.69,625100.0,8.5149,8.6156,8.4881,8.5149,625100.0
2008-10-09 14:50:00,12.69,12.74,12.55,12.55,711000.0,8.5149,8.5485,8.421,8.421,711000.0
2008-10-09 15:00:00,12.56,12.57,12.35,12.5,1524500.0,8.4277,8.4344,8.2868,8.3874,1524500.0
2008-10-09 15:10:00,12.5,12.5,12.36,12.41,973700.0,8.3874,8.3874,8.2935,8.327,973700.0
2008-10-09 15:20:00,12.44,12.5,12.29,12.29,1239400.0,8.3472,8.3874,8.2465,8.2465,1239400.0
2008-10-09 15:30:00,12.29,12.32,12.12,12.15,1807400.0,8.2465,8.2666,8.1324,8.1526,1807400.0
2008-10-09 15:40:00,12.15,12.17,11.75,11.88,2005600.0,8.1526,8.166,7.8842,7.9714,2005600.0
2008-10-09 15:50:00,11.88,12.25,11.84,12.15,2648300.0,7.9714,8.2197,7.9446,8.1526,2648300.0
2008-10-10 09:30:00,11.76,11.99,11.24,11.72,1398500.0,7.8909,8.0452,7.542,7.8641,1398500.0
2008-10-10 09:40:00,11.71,12.45,11.56,12.1,1299200.0,7.8573,8.3539,7.7567,8.119,1299200.0
2008-10-10 09:50:00,12.1,12.33,11.8,12.12,691700.0,8.119,8.2734,7.9177,8.1324,691700.0
2008-10-10 10:00:00,12.11,12.72,12.08,12.38,1007600.0,8.1257,8.535,8.1056,8.3069,1007600.0
2008-10-10 10:10:00,12.38,12.42,12.2,12.3,824800.0,8.3069,8.3337,8.1861,8.2532,824800.0
2008-10-10 10:20:00,12.29,12.41,12.18,12.3,688000.0,8.2465,8.327,8.1727,8.2532,688000.0
2008-10-10 10:30:00,12.31,12.35,11.97,12.12,632900.0,8.2599,8.2868,8.0318,8.1324,632900.0
2008-10-10 10:40:00,12.12,12.31,11.85,12.3,804100.0,8.1324,8.2599,7.9513,8.2532,804100.0
2008-10-10 10:50:00,12.3,12.39,12.16,12.24,592700.0,8.2532,8.3136,8.1593,8.213,592700.0
2008-10-10 11:00:00,12.25,12.35,12.04,12.09,716800.0,8.2197,8.2868,8.0788,8.1123,716800.0
2008-10-10 11:10:00,12.12,12.21,11.94,12.01,451800.0,8.1324,8.1928,8.0117,8.0586,451800.0
2008-10-10 11:20:00,12.01,12.07,11.83,11.96,401900.0,8.0586,8.0989,7.9379,8.0251,401900.0
2008-10-10 11:30:00,11.96,12.04,11.8,11.97,624500.0,8.0251,8.0788,7.9177,8.0318,624500.0
2008-10-10 11:40:00,11.97,12.04,11.87,11.91,460700.0,8.0318,8.0788,7.9647,7.9915,460700.0
2008-10-10 11:50:00,11.91,12.0,11.78,11.84,800900.0,7.9915,8.0519,7.9043,7.9446,800900.0
2008-10-10 12:00:00,11.83,12.13,11.81,11.98,518600.0,7.9379,8.1392,7.9244,8.0385,518600.0
2008-10-10 12:10:00,11.99,12.2,11.95,12.1,376400.0,8.0452,8.1861,8.0184,8.119,376400.0
2008-10-10 12:20:00,12.11,12.19,11.95,11.99,425100.0,8.1257,8.1794,8.0184,8.0452,425100.0
2008-10-10 12:30:00,11.98,12.05,11.83,11.91,650200.0,8.0385,8.0855,7.9379,7.9915,650200.0
2008-10-10 12:40:00,11.9,12.16,11.89,11.99,397600.0,7.9848,8.1593,7.9781,8.0452,397600.0
2008-10-10 12:50:00,12.0,12.05,11.99,12.02,358400.0,8.0519,8.0855,8.0452,8.0653,358400.0
2008-10-10 13:00:00,12.03,12.03,11.88,11.91,256800.0,8.0721,8.0721,7.9714,7.9915,256800.0
2008-10-10 13:10:00,11.91,11.91,11.7,11.72,758300.0,7.9915,7.9915,7.8506,7.8641,758300.0
2008-10-10 13:20:00,11.72,11.87,11.66,11.81,262700.0,7.8641,7.9647,7.8238,7.9244,262700.0
2008-10-10 13:30:00,11.81,11.84,11.64,11.75,374800.0,7.9244,7.9446,7.8104,7.8842,374800.0
2008-10-10 13:40:00,11.74,11.77,11.39,11.44,396200.0,7.8775,7.8976,7.6426,7.6762,396200.0
2008-10-10 13:50:00,11.43,11.66,11.37,11.6,561400.0,7.6695,7.8238,7.6292,7.7835,561400.0
2008-10-10 14:00:00,11.61,11.9,11.5,11.9,733500.0,7.7902,7.9848,7.7164,7.9848,733500.0
2008-10-10 14:10:00,11.9,11.98,11.63,11.65,445600.0,7.9848,8.0385,7.8037,7.8171,445600.0
2008-10-10 14:20:00,11.65,11.81,11.51,11.55,513200.0,7.8171,7.9244,7.7231,7.75,513200.0
2008-10-10 14:30:00,11.56,11.68,11.45,11.67,644800.0,7.7567,7.8372,7.6829,7.8305,644800.0
2008-10-10 14:40:00,11.68,11.82,11.53,11.7,424400.0,7.8372,7.9312,7.7366,7.8506,424400.0
2008-10-10 14:50:00,11.7,11.77,11.42,11.55,617200.0,7.8506,7.8976,7.6628,7.75,617200.0
2008-10-10 15:00:00,11.55,11.85,11.52,11.75,568700.0,7.75,7.9513,7.7299,7.8842,568700.0
2008-10-10 15:10:00,11.76,12.33,11.75,12.31,1342100.0,7.8909,8.2734,7.8842,8.2599,1342100.0
2008-10-10 15:20:00,12.31,12.79,12.17,12.7,1331200.0,8.2599,8.582,8.166,8.5216,1331200.0
2008-10-10 15:30:00,12.69,13.27,12.55,12.69,1695600.0,8.5149,8.9041,8.421,8.5149,1695600.0
2008-10-10 15:40:00,12.7,13.04,12.2,12.66,1791500.0,8.5216,8.7498,8.1861,8.4948,1791500.0
2008-10-10 15:50:00,12.65,12.75,12.44,12.58,1976300.0,8.4881,8.5552,8.3472,8.4411,1976300.0
2008-10-13 09:30:00,13.03,13.2,13.0,13.03,794900.0,8.7431,8.8571,8.7229,8.7431,794900.0
2008-10-13 09:40:00,13.03,13.1,12.94,13.0,659100.0,8.7431,8.79,8.6827,8.7229,659100.0
2008-10-13 09:50:00,13.0,13.1,12.95,13.06,537300.0,8.7229,8.79,8.6894,8.7632,537300.0
2008-10-13 10:00:00,13.05,13.08,12.93,12.98,515200.0,8.7565,8.7766,8.676,8.7095,515200.0
2008-10-13 10:10:00,12.97,13.11,12.9,13.09,357200.0,8.7028,8.7967,8.6558,8.7833,357200.0
2008-10-13 10:20:00,13.09,13.21,13.09,13.17,401600.0,8.7833,8.8638,8.7833,8.837,401600.0
2008-10-13 10:30:00,13.18,13.22,13.06,13.14,242200.0,8.8437,8.8705,8.7632,8.8169,242200.0
2008-10-13 10:40:00,13.14,13.15,13.05,13.06,269800.0,8.8169,8.8236,8.7565,8.7632,269800.0
2008-10-13 10:50:00,13.07,13.13,13.05,13.12,323500.0,8.7699,8.8102,8.7565,8.8034,323500.0
2008-10-13 11:00:00,13.12,13.17,13.02,13.05,323100.0,8.8034,8.837,8.7363,8.7565,323100.0
2008-10-13 11:10:00,13.05,13.09,13.0,13.0,222100.0,8.7565,8.7833,8.7229,8.7229,222100.0
2008-10-13 11:20:00,13.01,13.14,13.0,13.11,231900.0,8.7296,8.8169,8.7229,8.7967,231900.0
2008-10-13 11:30:00,13.12,13.22,13.1,13.17,257000.0,8.8034,8.8705,8.79,8.837,257000.0
2008-10-13 11:40:00,13.16,13.21,13.1,13.1,213700.0,8.8303,8.8638,8.79,8.79,213700.0
2008-10-13 11:50:00,13.11,13.19,13.08,13.16,306200.0,8.7967,8.8504,8.7766,8.8303,306200.0
2008-10-13 12:00:00,13.16,13.22,13.12,13.22,285800.0,8.8303,8.8705,8.8034,8.8705,285800.0
2008-10-13 12:10:00,13.22,13.31,13.21,13.27,243000.0,8.8705,8.9309,8.8638,8.9041,243000.0
2008-10-13 12:20:00,13.27,13.35,13.24,13.32,186400.0,8.9041,8.9578,8.884,8.9376,186400.0
2008-10-13 12:30:00,13.33,13.35,13.28,13.35,226400.0,8.9444,8.9578,8.9108,8.9578,226400.0
2008-10-13 12:40:00,13.35,13.4,13.32,13.34,223400.0,8.9578,8.9913,8.9376,8.9511,223400.0
2008-10-13 12:50:00,13.34,13.34,13.23,13.25,177200.0,8.9511,8.9511,8.8773,8.8907,177200.0
2008-10-13 13:00:00,13.25,13.34,13.24,13.27,210100.0,8.8907,8.9511,8.884,8.9041,210100.0
2008-10-13 13:10:00,13.27,13.49,13.27,13.49,466100.0,8.9041,9.0517,8.9041,9.0517,466100.0
2008-10-13 13:20:00,13.48,13.5,13.33,13.33,265900.0,9.045,9.0584,8.9444,8.9444,265900.0
2008-10-13 13:30:00,13.33,13.54,13.33,13.52,484900.0,8.9444,9.0853,8.9444,9.0718,484900.0
2008-10-13 13:40:00,13.52,13.57,13.41,13.42,258800.0,9.0718,9.1054,8.998,9.0047,258800.0
2008-10-13 13:50:00,13.41,13.47,13.37,13.37,149300.0,8.998,9.0383,8.9712,8.9712,149300.0
2008-10-13 14:00:00,13.36,13.39,13.25,13.25,264600.0,8.9645,8.9846,8.8907,8.8907,264600.0
2008-10-13 14:10:00,13.26,13.37,13.26,13.36,225000.0,8.8974,8.9712,8.8974,8.9645,225000.0
2008-10-13 14:20:00,13.36,13.36,13.2,13.23,207700.0,8.9645,8.9645,8.8571,8.8773,207700.0
2008-10-13 14:30:00,13.23,13.38,13.21,13.37,246700.0,8.8773,8.9779,8.8638,8.9712,246700.0
2008-10-13 14:40:00,13.38,13.49,13.38,13.49,247700.0,8.9779,9.0517,8.9779,9.0517,247700.0
2008-10-13 14:50:00,13.49,13.56,13.39,13.55,272500.0,9.0517,9.0987,8.9846,9.092,272500.0
2008-10-13 15:00:00,13.55,13.83,13.55,13.81,689500.0,9.092,9.2798,9.092,9.2664,689500.0
2008-10-13 15:10:00,13.8,13.88,13.77,13.83,493200.0,9.2597,9.3134,9.2396,9.2798,493200.0
2008-10-13 15:20:00,13.83,14.0,13.82,13.99,830400.0,9.2798,9.3939,9.2731,9.3872,830400.0
2008-10-13 15:30:00,13.98,14.05,13.92,14.05,837300.0,9.3805,9.4275,9.3402,9.4275,837300.0
2008-10-13 15:40:00,14.05,14.23,14.05,14.22,1658500.0,9.4275,9.5482,9.4275,9.5415,1658500.0
2008-10-13 15:50:00,14.23,14.36,14.14,14.24,1775900.0,9.5482,9.6355,9.4879,9.555,1775900.0
2008-10-14 09:30:00,14.86,15.1,14.5,14.62,949500.0,9.971,10.132,9.7294,9.8099,949500.0
2008-10-14 09:40:00,14.59,14.7,14.31,14.5,806200.0,9.7898,9.8636,9.6019,9.7294,806200.0
2008-10-14 09:50:00,14.5,14.56,14.05,14.09,721200.0,9.7294,9.7697,9.4275,9.4543,721200.0
2008-10-14 10:00:00,14.08,14.38,13.91,13.98,693600.0,9.4476,9.6489,9.3335,9.3805,693600.0
2008-10-14 10:10:00,13.98,14.26,13.9,14.16,683600.0,9.3805,9.5684,9.3268,9.5013,683600.0
2008-10-14 10:20:00,14.16,14.27,14.07,14.09,464300.0,9.5013,9.5751,9.4409,9.4543,464300.0
2008-10-14 10:30:00,14.1,14.19,14.02,14.03,525000.0,9.461,9.5214,9.4073,9.414,525000.0
2008-10-14 10:40:00,14.03,14.03,13.78,14.03,633400.0,9.414,9.414,9.2463,9.414,633400.0
2008-10-14 10:50:00,14.03,14.13,13.95,14.03,356000.0,9.414,9.4811,9.3604,9.414,356000.0
2008-10-14 11:00:00,14.02,14.06,13.83,13.92,541800.0,9.4073,9.4342,9.2798,9.3402,541800.0
2008-10-14 11:10:00,13.91,14.05,13.76,14.03,394800.0,9.3335,9.4275,9.2329,9.414,394800.0
2008-10-14 11:20:00,14.03,14.34,13.87,14.33,471800.0,9.414,9.6221,9.3067,9.6153,471800.0
2008-10-14 11:30:00,14.34,14.41,14.14,14.17,516500.0,9.6221,9.669,9.4879,9.508,516500.0
2008-10-14 11:40:00,14.16,14.44,14.12,14.38,444500.0,9.5013,9.6892,9.4744,9.6489,444500.0
2008-10-14 11:50:00,14.38,14.46,14.28,14.42,513100.0,9.6489,9.7026,9.5818,9.6757,513100.0
2008-10-14 12:00:00,14.41,14.41,14.15,14.29,245600.0,9.669,9.669,9.4946,9.5885,245600.0
2008-10-14 12:10:00,14.29,14.34,14.22,14.26,509100.0,9.5885,9.6221,9.5415,9.5684,509100.0
2008-10-14 12:20:00,14.26,14.28,14.15,14.18,195300.0,9.5684,9.5818,9.4946,9.5147,195300.0
2008-10-14 12:30:00,14.17,14.25,14.14,14.2,214700.0,9.508,9.5617,9.4879,9.5281,214700.0
2008-10-14 12:40:00,14.2,14.32,14.14,14.28,338900.0,9.5281,9.6086,9.4879,9.5818,338900.0
2008-10-14 12:50:00,14.28,14.36,14.18,14.24,486800.0,9.5818,9.6355,9.5147,9.555,486800.0
2008-10-14 13:00:00,14.25,14.34,14.2,14.27,301700.0,9.5617,9.6221,9.5281,9.5751,301700.0
2008-10-14 13:10:00,14.27,14.36,14.19,14.29,412500.0,9.5751,9.6355,9.5214,9.5885,412500.0
2008-10-14 13:20:00,14.29,14.3,14.1,14.14,248100.0,9.5885,9.5952,9.461,9.4879,248100.0
2008-10-14 13:30:00,14.13,14.31,14.12,14.15,571700.0,9.4811,9.6019,9.4744,9.4946,571700.0
2008-10-14 13:40:00,14.15,14.29,14.15,14.21,501000.0,9.4946,9.5885,9.4946,9.5348,501000.0
2008-10-14 13:50:00,14.22,14.34,14.14,14.29,664500.0,9.5415,9.6221,9.4879,9.5885,664500.0
2008-10-14 14:00:00,14.28,14.29,14.03,14.05,324900.0,9.5818,9.5885,9.414,9.4275,324900.0
2008-10-14 14:10:00,14.05,14.06,13.67,13.67,687600.0,9.4275,9.4342,9.1725,9.1725,687600.0
2008-10-14 14:20:00,13.71,13.88,13.62,13.88,507300.0,9.1993,9.3134,9.1389,9.3134,507300.0
2008-10-14 14:30:00,13.89,13.95,13.74,13.77,535400.0,9.3201,9.3604,9.2195,9.2396,535400.0
2008-10-14 14:40:00,13.77,13.82,13.52,13.54,347200.0,9.2396,9.2731,9.0718,9.0853,347200.0
2008-10-14 14:50:00,13.54,13.62,13.51,13.53,564200.0,9.0853,9.1389,9.0651,9.0786,564200.0
2008-10-14 15:00:00,13.53,13.56,13.46,13.53,950900.0,9.0786,9.0987,9.0316,9.0786,950900.0
2008-10-14 15:10:00,13.53,13.56,13.31,13.35,1023600.0,9.0786,9.0987,8.9309,8.9578,1023600.0
2008-10-14 15:20:00,13.35,13.49,13.28,13.44,609500.0,8.9578,9.0517,8.9108,9.0182,609500.0
2008-10-14 15:30:00,13.45,13.56,13.33,13.34,976200.0,9.0249,9.0987,8.9444,8.9511,976200.0
2008-10-14 15:40:00,13.36,13.66,13.34,13.59,830800.0,8.9645,9.1658,8.9511,9.1188,830800.0
2008-10-14 15:50:00,13.59,13.6,13.45,13.47,684400.0,9.1188,9.1255,9.0249,9.0383,684400.0
2008-10-15 09:30:00,12.9,13.14,12.85,13.0,417800.0,8.6558,8.8169,8.6223,8.7229,417800.0
2008-10-15 09:40:00,12.99,13.11,12.87,12.99,389400.0,8.7162,8.7967,8.6357,8.7162,389400.0
2008-10-15 09:50:00,12.99,13.18,12.91,13.09,462500.0,8.7162,8.8437,8.6625,8.7833,462500.0
2008-10-15 10:00:00,13.08,13.09,12.93,13.03,433500.0,8.7766,8.7833,8.676,8.7431,433500.0
2008-10-15 10:10:00,13.03,13.07,12.81,12.82,384800.0,8.7431,8.7699,8.5954,8.6021,384800.0
2008-10-15 10:20:00,12.82,12.89,12.7,12.73,394500.0,8.6021,8.6491,8.5216,8.5418,394500.0
2008-10-15 10:30:00,12.73,12.97,12.72,12.9,360100.0,8.5418,8.7028,8.535,8.6558,360100.0
2008-10-15 10:40:00,12.91,12.95,12.56,12.58,351900.0,8.6625,8.6894,8.4277,8.4411,351900.0
2008-10-15 10:50:00,12.58,12.67,12.53,12.58,218600.0,8.4411,8.5015,8.4076,8.4411,218600.0
2008-10-15 11:00:00,12.57,12.72,12.52,12.72,397100.0,8.4344,8.535,8.4008,8.535,397100.0
2008-10-15 11:10:00,12.72,12.93,12.7,12.89,426200.0,8.535,8.676,8.5216,8.6491,426200.0
2008-10-15 11:20:00,12.89,12.89,12.74,12.86,313400.0,8.6491,8.6491,8.5485,8.629,313400.0
2008-10-15 11:30:00,12.86,12.9,12.82,12.83,224900.0,8.629,8.6558,8.6021,8.6089,224900.0
2008-10-15 11:40:00,12.83,12.89,12.79,12.85,192600.0,8.6089,8.6491,8.582,8.6223,192600.0
2008-10-15 11:50:00,12.85,12.96,12.73,12.95,232300.0,8.6223,8.6961,8.5418,8.6894,232300.0
2008-10-15 12:00:00,12.95,13.02,12.94,13.0,439900.0,8.6894,8.7363,8.6827,8.7229,439900.0
2008-10-15 12:10:00,12.99,13.01,12.8,12.83,285200.0,8.7162,8.7296,8.5887,8.6089,285200.0
2008-10-15 12:20:00,12.83,12.91,12.76,12.9,394400.0,8.6089,8.6625,8.5619,8.6558,394400.0
2008-10-15 12:30:00,12.9,12.95,12.9,12.94,127400.0,8.6558,8.6894,8.6558,8.6827,127400.0
2008-10-15 12:40:00,12.94,13.02,12.94,12.95,298800.0,8.6827,8.7363,8.6827,8.6894,298800.0
2008-10-15 12:50:00,12.95,12.97,12.9,12.94,285400.0,8.6894,8.7028,8.6558,8.6827,285400.0
2008-10-15 13:00:00,12.94,12.95,12.77,12.77,258800.0,8.6827,8.6894,8.5686,8.5686,258800.0
2008-10-15 13:10:00,12.77,12.79,12.68,12.75,491500.0,8.5686,8.582,8.5082,8.5552,491500.0
2008-10-15 13:20:00,12.76,12.8,12.66,12.72,381900.0,8.5619,8.5887,8.4948,8.535,381900.0
2008-10-15 13:30:00,12.72,12.75,12.46,12.5,363400.0,8.535,8.5552,8.3606,8.3874,363400.0
2008-10-15 13:40:00,12.49,12.52,12.41,12.47,239200.0,8.3807,8.4008,8.327,8.3673,239200.0
2008-10-15 13:50:00,12.48,12.56,12.44,12.55,351000.0,8.374,8.4277,8.3472,8.421,351000.0
2008-10-15 14:00:00,12.55,12.6,12.5,12.56,562800.0,8.421,8.4545,8.3874,8.4277,562800.0
2008-10-15 14:10:00,12.56,12.59,12.51,12.55,467800.0,8.4277,8.4478,8.3941,8.421,467800.0
2008-10-15 14:20:00,12.56,12.66,12.52,12.63,332500.0,8.4277,8.4948,8.4008,8.4747,332500.0
2008-10-15 14:30:00,12.64,12.7,12.55,12.55,246500.0,8.4814,8.5216,8.421,8.421,246500.0
2008-10-15 14:40:00,12.55,12.72,12.55,12.71,211000.0,8.421,8.535,8.421,8.5283,211000.0
2008-10-15 14:50:00,12.7,12.75,12.63,12.7,576500.0,8.5216,8.5552,8.4747,8.5216,576500.0
2008-10-15 15:00:00,12.7,12.78,12.53,12.73,521100.0,8.5216,8.5753,8.4076,8.5418,521100.0
2008-10-15 15:10:00,12.73,12.73,12.56,12.61,600300.0,8.5418,8.5418,8.4277,8.4612,600300.0
2008-10-15 15:20:00,12.61,12.63,12.5,12.58,493300.0,8.4612,8.4747,8.3874,8.4411,493300.0
2008-10-15 15:30:00,12.58,12.59,12.4,12.5,625400.0,8.4411,8.4478,8.3203,8.3874,625400.0
2008-10-15 15:40:00,12.5,12.57,12.42,12.48,642900.0,8.3874,8.4344,8.3337,8.374,642900.0
2008-10-15 15:50:00,12.48,12.53,12.1,12.24,1651300.0,8.374,8.4076,8.119,8.213,1651300.0
2008-10-16 09:30:00,12.3,12.49,12.0,12.31,619700.0,8.2532,8.3807,8.0519,8.2599,619700.0
2008-10-16 09:40:00,12.3,12.6,12.25,12.54,787300.0,8.2532,8.4545,8.2197,8.4143,787300.0
2008-10-16 09:50:00,12.54,12.63,12.32,12.43,496900.0,8.4143,8.4747,8.2666,8.3405,496900.0
2008-10-16 10:00:00,12.43,12.44,12.16,12.3,825600.0,8.3405,8.3472,8.1593,8.2532,825600.0
2008-10-16 10:10:00,12.3,12.31,12.0,12.11,602100.0,8.2532,8.2599,8.0519,8.1257,602100.0
2008-10-16 10:20:00,12.11,12.26,11.96,11.96,460000.0,8.1257,8.2264,8.0251,8.0251,460000.0
2008-10-16 10:30:00,11.96,12.01,11.69,11.81,646700.0,8.0251,8.0586,7.8439,7.9244,646700.0
2008-10-16 10:40:00,11.81,11.94,11.7,11.92,414300.0,7.9244,8.0117,7.8506,7.9983,414300.0
2008-10-16 10:50:00,11.93,11.94,11.6,11.61,452100.0,8.005,8.0117,7.7835,7.7902,452100.0
2008-10-16 11:00:00,11.62,11.66,11.45,11.46,851000.0,7.797,7.8238,7.6829,7.6896,851000.0
2008-10-16 11:10:00,11.46,11.54,11.28,11.53,1045400.0,7.6896,7.7433,7.5688,7.7366,1045400.0
2008-10-16 11:20:00,11.51,11.68,11.44,11.53,446400.0,7.7231,7.8372,7.6762,7.7366,446400.0
2008-10-16 11:30:00,11.54,12.03,11.53,11.97,1360600.0,7.7433,8.0721,7.7366,8.0318,1360600.0
2008-10-16 11:40:00,11.97,12.0,11.86,11.89,631000.0,8.0318,8.0519,7.958,7.9781,631000.0
2008-10-16 11:50:00,11.89,12.05,11.78,11.88,468700.0,7.9781,8.0855,7.9043,7.9714,468700.0
2008-10-16 12:00:00,11.87,11.9,11.76,11.84,338200.0,7.9647,7.9848,7.8909,7.9446,338200.0
2008-10-16 12:10:00,11.85,12.13,11.84,12.01,638900.0,7.9513,8.1392,7.9446,8.0586,638900.0
2008-10-16 12:20:00,12.01,12.22,11.91,11.91,698500.0,8.0586,8.1995,7.9915,7.9915,698500.0
2008-10-16 12:30:00,11.91,12.06,11.85,11.95,588800.0,7.9915,8.0922,7.9513,8.0184,588800.0
2008-10-16 12:40:00,11.95,12.05,11.85,11.94,832600.0,8.0184,8.0855,7.9513,8.0117,832600.0
2008-10-16 12:50:00,11.94,12.02,11.8,11.84,408200.0,8.0117,8.0653,7.9177,7.9446,408200.0
2008-10-16 13:00:00,11.83,11.93,11.71,11.76,554400.0,7.9379,8.005,7.8573,7.8909,554400.0
2008-10-16 13:10:00,11.76,11.9,11.73,11.82,578400.0,7.8909,7.9848,7.8708,7.9312,578400.0
2008-10-16 13:20:00,11.81,11.91,11.75,11.77,536600.0,7.9244,7.9915,7.8842,7.8976,536600.0
2008-10-16 13:30:00,11.77,11.82,11.68,11.68,645500.0,7.8976,7.9312,7.8372,7.8372,645500.0
2008-10-16 13:40:00,11.69,11.77,11.62,11.68,1824300.0,7.8439,7.8976,7.797,7.8372,1824300.0
2008-10-16 13:50:00,11.68,11.95,11.68,11.87,476000.0,7.8372,8.0184,7.8372,7.9647,476000.0
2008-10-16 14:00:00,11.87,11.89,11.69,11.71,580900.0,7.9647,7.9781,7.8439,7.8573,580900.0
2008-10-16 14:10:00,11.7,11.71,11.6,11.63,1092300.0,7.8506,7.8573,7.7835,7.8037,1092300.0
2008-10-16 14:20:00,11.62,11.65,11.35,11.39,853700.0,7.797,7.8171,7.6158,7.6426,853700.0
2008-10-16 14:30:00,11.39,11.49,11.38,11.46,742400.0,7.6426,7.7097,7.6359,7.6896,742400.0
2008-10-16 14:40:00,11.46,11.65,11.44,11.63,671100.0,7.6896,7.8171,7.6762,7.8037,671100.0
2008-10-16 14:50:00,11.63,11.69,11.5,11.55,653400.0,7.8037,7.8439,7.7164,7.75,653400.0
2008-10-16 15:00:00,11.55,11.77,11.47,11.77,862800.0,7.75,7.8976,7.6963,7.8976,862800.0
2008-10-16 15:10:00,11.76,11.92,11.71,11.77,624100.0,7.8909,7.9983,7.8573,7.8976,624100.0
2008-10-16 15:20:00,11.77,11.93,11.71,11.93,893100.0,7.8976,8.005,7.8573,8.005,893100.0
2008-10-16 15:30:00,11.93,12.01,11.82,11.87,967500.0,8.005,8.0586,7.9312,7.9647,967500.0
2008-10-16 15:40:00,11.88,12.08,11.88,12.07,834200.0,7.9714,8.1056,7.9714,8.0989,834200.0
2008-10-16 15:50:00,12.07,12.12,12.02,12.08,848900.0,8.0989,8.1324,8.0653,8.1056,848900.0
2008-10-17 09:30:00,11.92,12.18,11.76,12.02,2070000.0,7.9983,8.1727,7.8909,8.0653,2070000.0
2008-10-17 09:40:00,12.02,12.18,12.0,12.1,791400.0,8.0653,8.1727,8.0519,8.119,791400.0
2008-10-17 09:50:00,12.1,12.31,12.05,12.3,637700.0,8.119,8.2599,8.0855,8.2532,637700.0
2008-10-17 10:00:00,12.3,12.43,12.19,12.2,585200.0,8.2532,8.3405,8.1794,8.1861,585200.0
2008-10-17 10:10:00,12.2,12.21,12.07,12.16,417500.0,8.1861,8.1928,8.0989,8.1593,417500.0
2008-10-17 10:20:00,12.16,12.24,12.1,12.19,353500.0,8.1593,8.213,8.119,8.1794,353500.0
2008-10-17 10:30:00,12.19,12.21,12.01,12.08,330100.0,8.1794,8.1928,8.0586,8.1056,330100.0
2008-10-17 10:40:00,12.09,12.39,12.08,12.39,326600.0,8.1123,8.3136,8.1056,8.3136,326600.0
2008-10-17 10:50:00,12.39,12.39,12.28,12.33,324700.0,8.3136,8.3136,8.2398,8.2734,324700.0
2008-10-17 11:00:00,12.33,12.48,12.32,12.44,263100.0,8.2734,8.374,8.2666,8.3472,263100.0
2008-10-17 11:10:00,12.43,12.43,12.27,12.31,267100.0,8.3405,8.3405,8.2331,8.2599,267100.0
2008-10-17 11:20:00,12.3,12.31,12.12,12.13,344000.0,8.2532,8.2599,8.1324,8.1392,344000.0
2008-10-17 11:30:00,12.13,12.18,12.0,12.05,359900.0,8.1392,8.1727,8.0519,8.0855,359900.0
2008-10-17 11:40:00,12.06,12.17,12.03,12.07,284500.0,8.0922,8.166,8.0721,8.0989,284500.0
2008-10-17 11:50:00,12.08,12.08,12.01,12.03,174700.0,8.1056,8.1056,8.0586,8.0721,174700.0
2008-10-17 12:00:00,12.02,12.08,12.01,12.06,242700.0,8.0653,8.1056,8.0586,8.0922,242700.0
2008-10-17 12:10:00,12.06,12.12,12.02,12.04,338400.0,8.0922,8.1324,8.0653,8.0788,338400.0
2008-10-17 12:20:00,12.04,12.1,12.02,12.07,472600.0,8.0788,8.119,8.0653,8.0989,472600.0
2008-10-17 12:30:00,12.07,12.1,11.94,12.02,550800.0,8.0989,8.119,8.0117,8.0653,550800.0
2008-10-17 12:40:00,12.03,12.2,12.02,12.2,636600.0,8.0721,8.1861,8.0653,8.1861,636600.0
2008-10-17 12:50:00,12.21,12.34,12.17,12.26,365100.0,8.1928,8.2801,8.166,8.2264,365100.0
2008-10-17 13:00:00,12.26,12.34,12.23,12.24,357100.0,8.2264,8.2801,8.2063,8.213,357100.0
2008-10-17 13:10:00,12.24,12.3,12.22,12.27,241800.0,8.213,8.2532,8.1995,8.2331,241800.0
2008-10-17 13:20:00,12.26,12.4,12.26,12.3,438100.0,8.2264,8.3203,8.2264,8.2532,438100.0
2008-10-17 13:30:00,12.3,12.48,12.28,12.47,630500.0,8.2532,8.374,8.2398,8.3673,630500.0
2008-10-17 13:40:00,12.48,12.5,12.34,12.37,354100.0,8.374,8.3874,8.2801,8.3002,354100.0
2008-10-17 13:50:00,12.37,12.4,12.29,12.31,333400.0,8.3002,8.3203,8.2465,8.2599,333400.0
2008-10-17 14:00:00,12.31,12.47,12.31,12.35,362600.0,8.2599,8.3673,8.2599,8.2868,362600.0
2008-10-17 14:10:00,12.34,12.4,12.28,12.29,220700.0,8.2801,8.3203,8.2398,8.2465,220700.0
2008-10-17 14:20:00,12.3,12.3,12.19,12.2,260600.0,8.2532,8.2532,8.1794,8.1861,260600.0
2008-10-17 14:30:00,12.2,12.28,12.08,12.09,375100.0,8.1861,8.2398,8.1056,8.1123,375100.0
2008-10-17 14:40:00,12.08,12.23,12.01,12.19,458800.0,8.1056,8.2063,8.0586,8.1794,458800.0
2008-10-17 14:50:00,12.19,12.23,12.11,12.21,356200.0,8.1794,8.2063,8.1257,8.1928,356200.0
2008-10-17 15:00:00,12.21,12.35,12.17,12.31,421000.0,8.1928,8.2868,8.166,8.2599,421000.0
2008-10-17 15:10:00,12.3,12.3,12.13,12.16,555600.0,8.2532,8.2532,8.1392,8.1593,555600.0
2008-10-17 15:20:00,12.16,12.26,12.04,12.23,885700.0,8.1593,8.2264,8.0788,8.2063,885700.0
2008-10-17 15:30:00,12.24,12.35,12.16,12.24,708600.0,8.213,8.2868,8.1593,8.213,708600.0
2008-10-17 15:40:00,12.24,12.42,12.21,12.28,815300.0,8.213,8.3337,8.1928,8.2398,815300.0
2008-10-17 15:50:00,12.28,12.33,12.2,12.27,1158400.0,8.2398,8.2734,8.1861,8.2331,1158400.0
2008-10-20 09:30:00,12.63,12.63,12.34,12.45,596900.0,8.4747,8.4747,8.2801,8.3539,596900.0
2008-10-20 09:40:00,12.45,12.65,12.24,12.3,680000.0,8.3539,8.4881,8.213,8.2532,680000.0
2008-10-20 09:50:00,12.3,12.65,12.29,12.65,550000.0,8.2532,8.4881,8.2465,8.4881,550000.0
2008-10-20 10:00:00,12.64,12.74,12.5,12.5,463500.0,8.4814,8.5485,8.3874,8.3874,463500.0
2008-10-20 10:10:00,12.5,12.59,12.45,12.45,369200.0,8.3874,8.4478,8.3539,8.3539,369200.0
2008-10-20 10:20:00,12.45,12.49,12.3,12.31,357300.0,8.3539,8.3807,8.2532,8.2599,357300.0
2008-10-20 10:30:00,12.31,12.42,12.3,12.35,262000.0,8.2599,8.3337,8.2532,8.2868,262000.0
2008-10-20 10:40:00,12.35,12.46,12.31,12.36,249300.0,8.2868,8.3606,8.2599,8.2935,249300.0
2008-10-20 10:50:00,12.36,12.39,12.17,12.25,364200.0,8.2935,8.3136,8.166,8.2197,364200.0
2008-10-20 11:00:00,12.25,12.26,12.13,12.13,249500.0,8.2197,8.2264,8.1392,8.1392,249500.0
2008-10-20 11:10:00,12.14,12.17,12.04,12.14,294000.0,8.1459,8.166,8.0788,8.1459,294000.0
2008-10-20 11:20:00,12.14,12.27,12.12,12.26,288500.0,8.1459,8.2331,8.1324,8.2264,288500.0
2008-10-20 11:30:00,12.27,12.37,12.2,12.25,343100.0,8.2331,8.3002,8.1861,8.2197,343100.0
2008-10-20 11:40:00,12.25,12.34,12.23,12.28,371300.0,8.2197,8.2801,8.2063,8.2398,371300.0
2008-10-20 11:50:00,12.27,12.3,12.22,12.24,682800.0,8.2331,8.2532,8.1995,8.213,682800.0
2008-10-20 12:00:00,12.23,12.24,12.16,12.2,313000.0,8.2063,8.213,8.1593,8.1861,313000.0
2008-10-20 12:10:00,12.2,12.29,12.13,12.27,704400.0,8.1861,8.2465,8.1392,8.2331,704400.0
2008-10-20 12:20:00,12.26,12.27,12.15,12.18,344300.0,8.2264,8.2331,8.1526,8.1727,344300.0
2008-10-20 12:30:00,12.19,12.25,12.14,12.2,373700.0,8.1794,8.2197,8.1459,8.1861,373700.0
2008-10-20 12:40:00,12.2,12.21,12.11,12.14,362300.0,8.1861,8.1928,8.1257,8.1459,362300.0
2008-10-20 12:50:00,12.14,12.19,12.08,12.15,365700.0,8.1459,8.1794,8.1056,8.1526,365700.0
2008-10-20 13:00:00,12.15,12.15,12.02,12.08,305700.0,8.1526,8.1526,8.0653,8.1056,305700.0
2008-10-20 13:10:00,12.07,12.08,12.0,12.03,378600.0,8.0989,8.1056,8.0519,8.0721,378600.0
2008-10-20 13:20:00,12.03,12.11,12.01,12.09,253600.0,8.0721,8.1257,8.0586,8.1123,253600.0
2008-10-20 13:30:00,12.1,12.11,12.03,12.07,247100.0,8.119,8.1257,8.0721,8.0989,247100.0
2008-10-20 13:40:00,12.07,12.1,12.03,12.04,279900.0,8.0989,8.119,8.0721,8.0788,279900.0
2008-10-20 13:50:00,12.04,12.06,12.0,12.02,311700.0,8.0788,8.0922,8.0519,8.0653,311700.0
2008-10-20 14:00:00,12.02,12.1,11.98,12.09,390900.0,8.0653,8.119,8.0385,8.1123,390900.0
2008-10-20 14:10:00,12.09,12.1,11.96,11.99,442800.0,8.1123,8.119,8.0251,8.0452,442800.0
2008-10-20 14:20:00,11.98,12.01,11.86,11.89,608000.0,8.0385,8.0586,7.958,7.9781,608000.0
2008-10-20 14:30:00,11.89,11.9,11.82,11.88,491500.0,7.9781,7.9848,7.9312,7.9714,491500.0
2008-10-20 14:40:00,11.87,11.99,11.87,11.89,383500.0,7.9647,8.0452,7.9647,7.9781,383500.0
2008-10-20 14:50:00,11.89,11.89,11.68,11.86,965100.0,7.9781,7.9781,7.8372,7.958,965100.0
2008-10-20 15:00:00,11.86,11.91,11.74,11.84,1229400.0,7.958,7.9915,7.8775,7.9446,1229400.0
2008-10-20 15:10:00,11.84,11.9,11.77,11.87,895100.0,7.9446,7.9848,7.8976,7.9647,895100.0
2008-10-20 15:20:00,11.87,11.89,11.81,11.86,648000.0,7.9647,7.9781,7.9244,7.958,648000.0
2008-10-20 15:30:00,11.86,11.95,11.82,11.94,819700.0,7.958,8.0184,7.9312,8.0117,819700.0
2008-10-20 15:40:00,11.94,11.97,11.92,11.97,1219700.0,8.0117,8.0318,7.9983,8.0318,1219700.0
2008-10-20 15:50:00,11.97,12.01,11.96,12.01,1102200.0,8.0318,8.0586,8.0251,8.0586,1102200.0
2008-10-21 09:30:00,11.83,11.99,11.73,11.96,517000.0,7.9379,8.0452,7.8708,8.0251,517000.0
2008-10-21 09:40:00,11.95,12.01,11.85,11.89,314700.0,8.0184,8.0586,7.9513,7.9781,314700.0
2008-10-21 09:50:00,11.88,11.89,11.8,11.88,454300.0,7.9714,7.9781,7.9177,7.9714,454300.0
2008-10-21 10:00:00,11.88,11.95,11.85,11.94,512700.0,7.9714,8.0184,7.9513,8.0117,512700.0
2008-10-21 10:10:00,11.95,11.99,11.91,11.94,385700.0,8.0184,8.0452,7.9915,8.0117,385700.0
2008-10-21 10:20:00,11.93,11.96,11.85,11.91,328900.0,8.005,8.0251,7.9513,7.9915,328900.0
2008-10-21 10:30:00,11.9,11.91,11.84,11.89,412700.0,7.9848,7.9915,7.9446,7.9781,412700.0
2008-10-21 10:40:00,11.89,11.93,11.87,11.88,298300.0,7.9781,8.005,7.9647,7.9714,298300.0
2008-10-21 10:50:00,11.88,11.9,11.84,11.86,198200.0,7.9714,7.9848,7.9446,7.958,198200.0
2008-10-21 11:00:00,11.85,11.86,11.78,11.83,294300.0,7.9513,7.958,7.9043,7.9379,294300.0
2008-10-21 11:10:00,11.83,11.86,11.81,11.85,181700.0,7.9379,7.958,7.9244,7.9513,181700.0
2008-10-21 11:20:00,11.85,11.86,11.7,11.72,308600.0,7.9513,7.958,7.8506,7.8641,308600.0
2008-10-21 11:30:00,11.71,11.77,11.71,11.77,219500.0,7.8573,7.8976,7.8573,7.8976,219500.0
2008-10-21 11:40:00,11.77,11.79,11.67,11.67,249200.0,7.8976,7.911,7.8305,7.8305,249200.0
2008-10-21 11:50:00,11.68,11.68,11.59,11.6,546500.0,7.8372,7.8372,7.7768,7.7835,546500.0
2008-10-21 12:00:00,11.6,11.67,11.59,11.61,628400.0,7.7835,7.8305,7.7768,7.7902,628400.0
2008-10-21 12:10:00,11.6,11.64,11.51,11.51,319300.0,7.7835,7.8104,7.7231,7.7231,319300.0
2008-10-21 12:20:00,11.52,11.62,11.51,11.56,244900.0,7.7299,7.797,7.7231,7.7567,244900.0
2008-10-21 12:30:00,11.57,11.61,11.56,11.58,242100.0,7.7634,7.7902,7.7567,7.7701,242100.0
2008-10-21 12:40:00,11.57,11.61,11.5,11.52,371500.0,7.7634,7.7902,7.7164,7.7299,371500.0
2008-10-21 12:50:00,11.52,11.54,11.45,11.46,318800.0,7.7299,7.7433,7.6829,7.6896,318800.0
2008-10-21 13:00:00,11.46,11.53,11.44,11.51,211100.0,7.6896,7.7366,7.6762,7.7231,211100.0
2008-10-21 13:10:00,11.51,11.52,11.46,11.5,240000.0,7.7231,7.7299,7.6896,7.7164,240000.0
2008-10-21 13:20:00,11.49,11.6,11.49,11.54,216400.0,7.7097,7.7835,7.7097,7.7433,216400.0
2008-10-21 13:30:00,11.53,11.58,11.51,11.58,142400.0,7.7366,7.7701,7.7231,7.7701,142400.0
2008-10-21 13:40:00,11.58,11.6,11.51,11.52,204600.0,7.7701,7.7835,7.7231,7.7299,204600.0
2008-10-21 13:50:00,11.52,11.53,11.5,11.5,247800.0,7.7299,7.7366,7.7164,7.7164,247800.0
2008-10-21 14:00:00,11.51,11.57,11.51,11.52,278700.0,7.7231,7.7634,7.7231,7.7299,278700.0
2008-10-21 14:10:00,11.52,11.65,11.5,11.63,322700.0,7.7299,7.8171,7.7164,7.8037,322700.0
2008-10-21 14:20:00,11.64,11.7,11.64,11.69,237900.0,7.8104,7.8506,7.8104,7.8439,237900.0
2008-10-21 14:30:00,11.69,11.73,11.63,11.68,304400.0,7.8439,7.8708,7.8037,7.8372,304400.0
2008-10-21 14:40:00,11.68,11.78,11.67,11.68,296500.0,7.8372,7.9043,7.8305,7.8372,296500.0
2008-10-21 14:50:00,11.68,11.68,11.52,11.53,676300.0,7.8372,7.8372,7.7299,7.7366,676300.0
2008-10-21 15:00:00,11.53,11.66,11.53,11.59,549000.0,7.7366,7.8238,7.7366,7.7768,549000.0
2008-10-21 15:10:00,11.59,11.62,11.49,11.49,361100.0,7.7768,7.797,7.7097,7.7097,361100.0
2008-10-21 15:20:00,11.49,11.54,11.45,11.47,506700.0,7.7097,7.7433,7.6829,7.6963,506700.0
2008-10-21 15:30:00,11.47,11.49,11.32,11.33,725800.0,7.6963,7.7097,7.5957,7.6024,725800.0
2008-10-21 15:40:00,11.33,11.39,11.22,11.23,788500.0,7.6024,7.6426,7.5286,7.5353,788500.0
2008-10-21 15:50:00,11.24,11.37,11.21,11.29,1194600.0,7.542,7.6292,7.5218,7.5755,1194600.0
2008-10-22 09:30:00,11.18,11.21,10.97,10.97,452100.0,7.5017,7.5218,7.3608,7.3608,452100.0
2008-10-22 09:40:00,10.97,11.16,10.91,11.08,504000.0,7.3608,7.4883,7.3205,7.4346,504000.0
2008-10-22 09:50:00,11.07,11.08,10.75,10.77,716900.0,7.4279,7.4346,7.2132,7.2266,716900.0
2008-10-22 10:00:00,10.77,10.85,10.65,10.72,636200.0,7.2266,7.2803,7.1461,7.1931,636200.0
2008-10-22 10:10:00,10.72,10.79,10.7,10.74,610400.0,7.1931,7.24,7.1796,7.2065,610400.0
2008-10-22 10:20:00,10.75,10.84,10.71,10.74,679400.0,7.2132,7.2736,7.1863,7.2065,679400.0
2008-10-22 10:30:00,10.73,10.82,10.71,10.81,305300.0,7.1998,7.2602,7.1863,7.2534,305300.0
2008-10-22 10:40:00,10.81,10.88,10.72,10.86,323400.0,7.2534,7.3004,7.1931,7.287,323400.0
2008-10-22 10:50:00,10.86,11.02,10.82,10.97,632800.0,7.287,7.3944,7.2602,7.3608,632800.0
2008-10-22 11:00:00,10.97,10.99,10.83,10.9,391800.0,7.3608,7.3742,7.2669,7.3138,391800.0
2008-10-22 11:10:00,10.9,11.0,10.89,11.0,854500.0,7.3138,7.3809,7.3071,7.3809,854500.0
2008-10-22 11:20:00,11.0,11.0,10.89,10.98,507200.0,7.3809,7.3809,7.3071,7.3675,507200.0
2008-10-22 11:30:00,10.98,11.1,10.93,10.99,501600.0,7.3675,7.448,7.334,7.3742,501600.0
2008-10-22 11:40:00,10.99,11.1,10.96,11.07,300900.0,7.3742,7.448,7.3541,7.4279,300900.0
2008-10-22 11:50:00,11.06,11.06,10.98,11.03,250800.0,7.4212,7.4212,7.3675,7.4011,250800.0
2008-10-22 12:00:00,11.02,11.04,10.96,11.01,274300.0,7.3944,7.4078,7.3541,7.3876,274300.0
2008-10-22 12:10:00,11.01,11.05,10.95,11.05,202000.0,7.3876,7.4145,7.3474,7.4145,202000.0
2008-10-22 12:20:00,11.05,11.1,11.01,11.05,467000.0,7.4145,7.448,7.3876,7.4145,467000.0
2008-10-22 12:30:00,11.05,11.16,11.02,11.15,563700.0,7.4145,7.4883,7.3944,7.4816,563700.0
2008-10-22 12:40:00,11.16,11.18,11.09,11.14,453400.0,7.4883,7.5017,7.4413,7.4749,453400.0
2008-10-22 12:50:00,11.13,11.2,11.13,11.18,309500.0,7.4682,7.5151,7.4682,7.5017,309500.0
2008-10-22 13:00:00,11.17,11.17,11.07,11.12,281400.0,7.495,7.495,7.4279,7.4615,281400.0
2008-10-22 13:10:00,11.12,11.13,11.05,11.1,277900.0,7.4615,7.4682,7.4145,7.448,277900.0
2008-10-22 13:20:00,11.1,11.1,11.01,11.06,223000.0,7.448,7.448,7.3876,7.4212,223000.0
2008-10-22 13:30:00,11.05,11.06,11.0,11.02,298500.0,7.4145,7.4212,7.3809,7.3944,298500.0
2008-10-22 13:40:00,11.02,11.1,11.0,11.09,290100.0,7.3944,7.448,7.3809,7.4413,290100.0
2008-10-22 13:50:00,11.09,11.09,11.0,11.07,288700.0,7.4413,7.4413,7.3809,7.4279,288700.0
2008-10-22 14:00:00,11.06,11.11,10.97,10.97,409000.0,7.4212,7.4547,7.3608,7.3608,409000.0
2008-10-22 14:10:00,10.98,11.04,10.98,11.0,345600.0,7.3675,7.4078,7.3675,7.3809,345600.0
2008-10-22 14:20:00,11.0,11.07,11.0,11.02,376000.0,7.3809,7.4279,7.3809,7.3944,376000.0
2008-10-22 14:30:00,11.02,11.03,10.97,11.0,264800.0,7.3944,7.4011,7.3608,7.3809,264800.0
2008-10-22 14:40:00,11.0,11.0,10.89,10.93,262900.0,7.3809,7.3809,7.3071,7.334,262900.0
2008-10-22 14:50:00,10.93,10.95,10.87,10.92,327100.0,7.334,7.3474,7.2937,7.3273,327100.0
2008-10-22 15:00:00,10.92,10.94,10.88,10.93,280000.0,7.3273,7.3407,7.3004,7.334,280000.0
2008-10-22 15:10:00,10.93,10.94,10.81,10.82,595100.0,7.334,7.3407,7.2534,7.2602,595100.0
2008-10-22 15:20:00,10.82,10.9,10.8,10.87,1082600.0,7.2602,7.3138,7.2467,7.2937,1082600.0
2008-10-22 15:30:00,10.87,10.88,10.7,10.73,791100.0,7.2937,7.3004,7.1796,7.1998,791100.0
2008-10-22 15:40:00,10.72,10.85,10.63,10.79,1070600.0,7.1931,7.2803,7.1327,7.24,1070600.0
2008-10-22 15:50:00,10.79,10.97,10.78,10.96,1330000.0,7.24,7.3608,7.2333,7.3541,1330000.0
2008-10-23 09:30:00,10.97,10.98,10.5,10.52,711500.0,7.3608,7.3675,7.0454,7.0589,711500.0
2008-10-23 09:40:00,10.52,10.6,10.36,10.38,610600.0,7.0589,7.1125,6.9515,6.9649,610600.0
2008-10-23 09:50:00,10.36,10.46,10.27,10.46,849500.0,6.9515,7.0186,6.8911,7.0186,849500.0
2008-10-23 10:00:00,10.46,10.51,10.34,10.51,979000.0,7.0186,7.0521,6.9381,7.0521,979000.0
2008-10-23 10:10:00,10.51,10.69,10.49,10.56,1096800.0,7.0521,7.1729,7.0387,7.0857,1096800.0
2008-10-23 10:20:00,10.57,10.65,10.47,10.55,829800.0,7.0924,7.1461,7.0253,7.079,829800.0
2008-10-23 10:30:00,10.54,10.68,10.53,10.63,474200.0,7.0723,7.1662,7.0656,7.1327,474200.0
2008-10-23 10:40:00,10.64,10.88,10.63,10.72,824600.0,7.1394,7.3004,7.1327,7.1931,824600.0
2008-10-23 10:50:00,10.73,10.95,10.72,10.93,915700.0,7.1998,7.3474,7.1931,7.334,915700.0
2008-10-23 11:00:00,10.93,10.95,10.84,10.95,907200.0,7.334,7.3474,7.2736,7.3474,907200.0
2008-10-23 11:10:00,10.95,10.97,10.79,10.84,676400.0,7.3474,7.3608,7.24,7.2736,676400.0
2008-10-23 11:20:00,10.84,10.91,10.8,10.9,568000.0,7.2736,7.3205,7.2467,7.3138,568000.0
2008-10-23 11:30:00,10.89,10.94,10.85,10.91,349000.0,7.3071,7.3407,7.2803,7.3205,349000.0
2008-10-23 11:40:00,10.91,10.92,10.78,10.78,519000.0,7.3205,7.3273,7.2333,7.2333,519000.0
2008-10-23 11:50:00,10.78,10.86,10.75,10.81,487100.0,7.2333,7.287,7.2132,7.2534,487100.0
2008-10-23 12:00:00,10.8,10.81,10.68,10.69,265500.0,7.2467,7.2534,7.1662,7.1729,265500.0
2008-10-23 12:10:00,10.69,10.76,10.69,10.7,728700.0,7.1729,7.2199,7.1729,7.1796,728700.0
2008-10-23 12:20:00,10.7,10.71,10.64,10.68,448600.0,7.1796,7.1863,7.1394,7.1662,448600.0
2008-10-23 12:30:00,10.68,10.79,10.65,10.69,790200.0,7.1662,7.24,7.1461,7.1729,790200.0
2008-10-23 12:40:00,10.68,10.76,10.66,10.68,483800.0,7.1662,7.2199,7.1528,7.1662,483800.0
2008-10-23 12:50:00,10.68,10.76,10.64,10.66,644300.0,7.1662,7.2199,7.1394,7.1528,644300.0
2008-10-23 13:00:00,10.65,10.73,10.59,10.71,487800.0,7.1461,7.1998,7.1058,7.1863,487800.0
2008-10-23 13:10:00,10.71,10.8,10.68,10.75,605600.0,7.1863,7.2467,7.1662,7.2132,605600.0
2008-10-23 13:20:00,10.75,10.75,10.65,10.67,345400.0,7.2132,7.2132,7.1461,7.1595,345400.0
2008-10-23 13:30:00,10.67,10.74,10.59,10.62,548200.0,7.1595,7.2065,7.1058,7.126,548200.0
2008-10-23 13:40:00,10.62,10.73,10.62,10.69,624000.0,7.126,7.1998,7.126,7.1729,624000.0
2008-10-23 13:50:00,10.7,10.74,10.65,10.68,585700.0,7.1796,7.2065,7.1461,7.1662,585700.0
2008-10-23 14:00:00,10.67,10.69,10.62,10.65,1030700.0,7.1595,7.1729,7.126,7.1461,1030700.0
2008-10-23 14:10:00,10.66,10.7,10.6,10.66,831700.0,7.1528,7.1796,7.1125,7.1528,831700.0
2008-10-23 14:20:00,10.66,10.75,10.6,10.66,736900.0,7.1528,7.2132,7.1125,7.1528,736900.0
2008-10-23 14:30:00,10.66,10.79,10.61,10.77,565700.0,7.1528,7.24,7.1192,7.2266,565700.0
2008-10-23 14:40:00,10.77,10.78,10.66,10.67,705500.0,7.2266,7.2333,7.1528,7.1595,705500.0
2008-10-23 14:50:00,10.67,10.69,10.56,10.63,608700.0,7.1595,7.1729,7.0857,7.1327,608700.0
2008-10-23 15:00:00,10.64,10.91,10.59,10.9,969800.0,7.1394,7.3205,7.1058,7.3138,969800.0
2008-10-23 15:10:00,10.9,10.99,10.72,10.75,671500.0,7.3138,7.3742,7.1931,7.2132,671500.0
2008-10-23 15:20:00,10.75,10.98,10.71,10.88,1189700.0,7.2132,7.3675,7.1863,7.3004,1189700.0
2008-10-23 15:30:00,10.88,10.9,10.67,10.67,746000.0,7.3004,7.3138,7.1595,7.1595,746000.0
2008-10-23 15:40:00,10.68,11.06,10.68,11.06,1515300.0,7.1662,7.4212,7.1662,7.4212,1515300.0
2008-10-23 15:50:00,11.05,11.16,10.99,11.1,1173400.0,7.4145,7.4883,7.3742,7.448,1173400.0
2008-10-24 09:30:00,9.86,10.8,9.8,10.58,1205400.0,6.616,7.2467,6.5757,7.0991,1205400.0
2008-10-24 09:40:00,10.58,10.71,10.44,10.65,464300.0,7.0991,7.1863,7.0052,7.1461,464300.0
2008-10-24 09:50:00,10.66,10.79,10.53,10.68,858400.0,7.1528,7.24,7.0656,7.1662,858400.0
2008-10-24 10:00:00,10.69,10.79,10.5,10.59,704900.0,7.1729,7.24,7.0454,7.1058,704900.0
2008-10-24 10:10:00,10.58,10.63,10.49,10.58,766200.0,7.0991,7.1327,7.0387,7.0991,766200.0
2008-10-24 10:20:00,10.58,10.62,10.37,10.43,393500.0,7.0991,7.126,6.9582,6.9985,393500.0
2008-10-24 10:30:00,10.43,10.59,10.4,10.49,344700.0,6.9985,7.1058,6.9783,7.0387,344700.0
2008-10-24 10:40:00,10.49,10.6,10.41,10.53,361500.0,7.0387,7.1125,6.985,7.0656,361500.0
2008-10-24 10:50:00,10.53,10.68,10.53,10.62,430900.0,7.0656,7.1662,7.0656,7.126,430900.0
2008-10-24 11:00:00,10.62,10.68,10.58,10.6,604900.0,7.126,7.1662,7.0991,7.1125,604900.0
2008-10-24 11:10:00,10.6,10.62,10.55,10.62,348200.0,7.1125,7.126,7.079,7.126,348200.0
2008-10-24 11:20:00,10.62,10.76,10.61,10.67,486100.0,7.126,7.2199,7.1192,7.1595,486100.0
2008-10-24 11:30:00,10.67,10.83,10.63,10.8,440000.0,7.1595,7.2669,7.1327,7.2467,440000.0
2008-10-24 11:40:00,10.8,10.86,10.74,10.81,238900.0,7.2467,7.287,7.2065,7.2534,238900.0
2008-10-24 11:50:00,10.82,10.83,10.69,10.78,290500.0,7.2602,7.2669,7.1729,7.2333,290500.0
2008-10-24 12:00:00,10.78,10.79,10.68,10.72,291800.0,7.2333,7.24,7.1662,7.1931,291800.0
2008-10-24 12:10:00,10.72,10.81,10.68,10.71,277700.0,7.1931,7.2534,7.1662,7.1863,277700.0
2008-10-24 12:20:00,10.7,10.74,10.55,10.55,298300.0,7.1796,7.2065,7.079,7.079,298300.0
2008-10-24 12:30:00,10.55,10.62,10.52,10.6,316300.0,7.079,7.126,7.0589,7.1125,316300.0
2008-10-24 12:40:00,10.6,10.61,10.5,10.51,295700.0,7.1125,7.1192,7.0454,7.0521,295700.0
2008-10-24 12:50:00,10.52,10.66,10.52,10.57,300100.0,7.0589,7.1528,7.0589,7.0924,300100.0
2008-10-24 13:00:00,10.57,10.67,10.57,10.61,388000.0,7.0924,7.1595,7.0924,7.1192,388000.0
2008-10-24 13:10:00,10.6,10.77,10.59,10.74,404100.0,7.1125,7.2266,7.1058,7.2065,404100.0
2008-10-24 13:20:00,10.75,10.78,10.65,10.69,448600.0,7.2132,7.2333,7.1461,7.1729,448600.0
2008-10-24 13:30:00,10.68,10.69,10.62,10.64,426400.0,7.1662,7.1729,7.126,7.1394,426400.0
2008-10-24 13:40:00,10.64,10.67,10.54,10.54,341600.0,7.1394,7.1595,7.0723,7.0723,341600.0
2008-10-24 13:50:00,10.53,10.63,10.5,10.51,237600.0,7.0656,7.1327,7.0454,7.0521,237600.0
2008-10-24 14:00:00,10.51,10.58,10.5,10.58,215800.0,7.0521,7.0991,7.0454,7.0991,215800.0
2008-10-24 14:10:00,10.58,10.71,10.58,10.7,293100.0,7.0991,7.1863,7.0991,7.1796,293100.0
2008-10-24 14:20:00,10.7,10.7,10.56,10.63,462500.0,7.1796,7.1796,7.0857,7.1327,462500.0
2008-10-24 14:30:00,10.62,10.81,10.61,10.74,389300.0,7.126,7.2534,7.1192,7.2065,389300.0
2008-10-24 14:40:00,10.74,10.82,10.57,10.63,403100.0,7.2065,7.2602,7.0924,7.1327,403100.0
2008-10-24 14:50:00,10.63,10.84,10.6,10.83,471200.0,7.1327,7.2736,7.1125,7.2669,471200.0
2008-10-24 15:00:00,10.83,10.99,10.76,10.87,643000.0,7.2669,7.3742,7.2199,7.2937,643000.0
2008-10-24 15:10:00,10.87,10.94,10.74,10.75,529000.0,7.2937,7.3407,7.2065,7.2132,529000.0
2008-10-24 15:20:00,10.74,10.91,10.7,10.87,818700.0,7.2065,7.3205,7.1796,7.2937,818700.0
2008-10-24 15:30:00,10.87,10.88,10.57,10.59,1408900.0,7.2937,7.3004,7.0924,7.1058,1408900.0
2008-10-24 15:40:00,10.59,10.74,10.58,10.7,820600.0,7.1058,7.2065,7.0991,7.1796,820600.0
2008-10-24 15:50:00,10.7,10.81,10.61,10.64,1154500.0,7.1796,7.2534,7.1192,7.1394,1154500.0
2008-10-27 09:30:00,10.41,10.49,10.16,10.46,700500.0,6.985,7.0387,6.8173,7.0186,700500.0
2008-10-27 09:40:00,10.45,10.53,10.25,10.26,444100.0,7.0119,7.0656,6.8777,6.8844,444100.0
2008-10-27 09:50:00,10.25,10.43,10.25,10.39,389300.0,6.8777,6.9985,6.8777,6.9716,389300.0
2008-10-27 10:00:00,10.39,10.52,10.33,10.35,576500.0,6.9716,7.0589,6.9314,6.9448,576500.0
2008-10-27 10:10:00,10.34,10.35,10.23,10.23,296000.0,6.9381,6.9448,6.8643,6.8643,296000.0
2008-10-27 10:20:00,10.22,10.32,10.18,10.24,361400.0,6.8576,6.9247,6.8307,6.871,361400.0
2008-10-27 10:30:00,10.23,10.24,10.08,10.17,445600.0,6.8643,6.871,6.7636,6.824,445600.0
2008-10-27 10:40:00,10.17,10.2,10.07,10.18,279700.0,6.824,6.8441,6.7569,6.8307,279700.0
2008-10-27 10:50:00,10.18,10.28,10.17,10.26,326200.0,6.8307,6.8978,6.824,6.8844,326200.0
2008-10-27 11:00:00,10.26,10.28,10.18,10.24,374700.0,6.8844,6.8978,6.8307,6.871,374700.0
2008-10-27 11:10:00,10.24,10.32,10.2,10.21,408200.0,6.871,6.9247,6.8441,6.8509,408200.0
2008-10-27 11:20:00,10.2,10.23,10.12,10.15,230400.0,6.8441,6.8643,6.7905,6.8106,230400.0
2008-10-27 11:30:00,10.15,10.17,10.06,10.11,390500.0,6.8106,6.824,6.7502,6.7838,390500.0
2008-10-27 11:40:00,10.1,10.18,10.06,10.1,326300.0,6.777,6.8307,6.7502,6.777,326300.0
2008-10-27 11:50:00,10.09,10.17,10.07,10.15,188200.0,6.7703,6.824,6.7569,6.8106,188200.0
2008-10-27 12:00:00,10.15,10.31,10.14,10.29,276500.0,6.8106,6.9179,6.8039,6.9045,276500.0
2008-10-27 12:10:00,10.3,10.34,10.22,10.26,399700.0,6.9112,6.9381,6.8576,6.8844,399700.0
2008-10-27 12:20:00,10.25,10.34,10.25,10.27,316700.0,6.8777,6.9381,6.8777,6.8911,316700.0
2008-10-27 12:30:00,10.27,10.42,10.23,10.42,310900.0,6.8911,6.9918,6.8643,6.9918,310900.0
2008-10-27 12:40:00,10.42,10.49,10.36,10.41,526100.0,6.9918,7.0387,6.9515,6.985,526100.0
2008-10-27 12:50:00,10.41,10.61,10.4,10.6,361500.0,6.985,7.1192,6.9783,7.1125,361500.0
2008-10-27 13:00:00,10.6,10.63,10.51,10.54,230900.0,7.1125,7.1327,7.0521,7.0723,230900.0
2008-10-27 13:10:00,10.55,10.59,10.52,10.58,136300.0,7.079,7.1058,7.0589,7.0991,136300.0
2008-10-27 13:20:00,10.57,10.65,10.49,10.65,272800.0,7.0924,7.1461,7.0387,7.1461,272800.0
2008-10-27 13:30:00,10.64,10.71,10.61,10.62,191800.0,7.1394,7.1863,7.1192,7.126,191800.0
2008-10-27 13:40:00,10.63,10.79,10.62,10.74,548900.0,7.1327,7.24,7.126,7.2065,548900.0
2008-10-27 13:50:00,10.74,10.74,10.58,10.62,218900.0,7.2065,7.2065,7.0991,7.126,218900.0
2008-10-27 14:00:00,10.62,10.66,10.56,10.66,170700.0,7.126,7.1528,7.0857,7.1528,170700.0
2008-10-27 14:10:00,10.67,10.68,10.54,10.55,216300.0,7.1595,7.1662,7.0723,7.079,216300.0
2008-10-27 14:20:00,10.55,10.59,10.47,10.48,168300.0,7.079,7.1058,7.0253,7.032,168300.0
2008-10-27 14:30:00,10.48,10.5,10.42,10.42,224200.0,7.032,7.0454,6.9918,6.9918,224200.0
2008-10-27 14:40:00,10.42,10.49,10.39,10.42,250700.0,6.9918,7.0387,6.9716,6.9918,250700.0
2008-10-27 14:50:00,10.41,10.42,10.26,10.29,300600.0,6.985,6.9918,6.8844,6.9045,300600.0
2008-10-27 15:00:00,10.28,10.41,10.28,10.37,291700.0,6.8978,6.985,6.8978,6.9582,291700.0
2008-10-27 15:10:00,10.37,10.55,10.37,10.46,380200.0,6.9582,7.079,6.9582,7.0186,380200.0
2008-10-27 15:20:00,10.47,10.52,10.44,10.51,486800.0,7.0253,7.0589,7.0052,7.0521,486800.0
2008-10-27 15:30:00,10.51,10.57,10.47,10.5,417300.0,7.0521,7.0924,7.0253,7.0454,417300.0
2008-10-27 15:40:00,10.5,10.54,10.39,10.45,673100.0,7.0454,7.0723,6.9716,7.0119,673100.0
2008-10-27 15:50:00,10.45,10.46,10.13,10.13,902700.0,7.0119,7.0186,6.7972,6.7972,902700.0
2008-10-28 09:30:00,10.57,10.88,10.31,10.38,497800.0,7.0924,7.3004,6.9179,6.9649,497800.0
2008-10-28 09:40:00,10.37,10.5,10.27,10.44,555000.0,6.9582,7.0454,6.8911,7.0052,555000.0
2008-10-28 09:50:00,10.45,10.5,10.4,10.48,415600.0,7.0119,7.0454,6.9783,7.032,415600.0
2008-10-28 10:00:00,10.48,10.48,10.31,10.38,458600.0,7.032,7.032,6.9179,6.9649,458600.0
2008-10-28 10:10:00,10.39,10.45,10.29,10.33,238000.0,6.9716,7.0119,6.9045,6.9314,238000.0
2008-10-28 10:20:00,10.32,10.42,10.29,10.35,282000.0,6.9247,6.9918,6.9045,6.9448,282000.0
2008-10-28 10:30:00,10.35,10.4,10.32,10.35,410900.0,6.9448,6.9783,6.9247,6.9448,410900.0
2008-10-28 10:40:00,10.35,10.4,10.3,10.35,570200.0,6.9448,6.9783,6.9112,6.9448,570200.0
2008-10-28 10:50:00,10.35,10.39,10.22,10.27,541300.0,6.9448,6.9716,6.8576,6.8911,541300.0
2008-10-28 11:00:00,10.27,10.39,10.26,10.3,280400.0,6.8911,6.9716,6.8844,6.9112,280400.0
2008-10-28 11:10:00,10.31,10.4,10.25,10.33,547400.0,6.9179,6.9783,6.8777,6.9314,547400.0
2008-10-28 11:20:00,10.33,10.36,10.25,10.29,303500.0,6.9314,6.9515,6.8777,6.9045,303500.0
2008-10-28 11:30:00,10.28,10.35,10.27,10.3,321400.0,6.8978,6.9448,6.8911,6.9112,321400.0
2008-10-28 11:40:00,10.31,10.37,10.28,10.32,270500.0,6.9179,6.9582,6.8978,6.9247,270500.0
2008-10-28 11:50:00,10.32,10.35,10.27,10.32,225300.0,6.9247,6.9448,6.8911,6.9247,225300.0
2008-10-28 12:00:00,10.32,10.41,10.28,10.41,313200.0,6.9247,6.985,6.8978,6.985,313200.0
2008-10-28 12:10:00,10.41,10.44,10.4,10.41,338400.0,6.985,7.0052,6.9783,6.985,338400.0
2008-10-28 12:20:00,10.41,10.42,10.29,10.31,193000.0,6.985,6.9918,6.9045,6.9179,193000.0
2008-10-28 12:30:00,10.32,10.44,10.31,10.42,195500.0,6.9247,7.0052,6.9179,6.9918,195500.0
2008-10-28 12:40:00,10.42,10.5,10.38,10.5,276100.0,6.9918,7.0454,6.9649,7.0454,276100.0
2008-10-28 12:50:00,10.5,10.53,10.41,10.43,326400.0,7.0454,7.0656,6.985,6.9985,326400.0
2008-10-28 13:00:00,10.43,10.52,10.39,10.49,284900.0,6.9985,7.0589,6.9716,7.0387,284900.0
2008-10-28 13:10:00,10.48,10.59,10.48,10.52,154000.0,7.032,7.1058,7.032,7.0589,154000.0
2008-10-28 13:20:00,10.52,10.52,10.42,10.43,347300.0,7.0589,7.0589,6.9918,6.9985,347300.0
2008-10-28 13:30:00,10.43,10.45,10.37,10.38,127100.0,6.9985,7.0119,6.9582,6.9649,127100.0
2008-10-28 13:40:00,10.39,10.44,10.38,10.41,461200.0,6.9716,7.0052,6.9649,6.985,461200.0
2008-10-28 13:50:00,10.41,10.42,10.35,10.35,301700.0,6.985,6.9918,6.9448,6.9448,301700.0
2008-10-28 14:00:00,10.35,10.4,10.34,10.36,426200.0,6.9448,6.9783,6.9381,6.9515,426200.0
2008-10-28 14:10:00,10.36,10.44,10.35,10.37,357000.0,6.9515,7.0052,6.9448,6.9582,357000.0
2008-10-28 14:20:00,10.38,10.58,10.38,10.53,336100.0,6.9649,7.0991,6.9649,7.0656,336100.0
2008-10-28 14:30:00,10.54,10.64,10.51,10.55,352700.0,7.0723,7.1394,7.0521,7.079,352700.0
2008-10-28 14:40:00,10.55,10.71,10.52,10.71,447200.0,7.079,7.1863,7.0589,7.1863,447200.0
2008-10-28 14:50:00,10.69,10.82,10.69,10.74,383100.0,7.1729,7.2602,7.1729,7.2065,383100.0
2008-10-28 15:00:00,10.74,10.78,10.63,10.66,458900.0,7.2065,7.2333,7.1327,7.1528,458900.0
2008-10-28 15:10:00,10.66,10.87,10.66,10.84,487600.0,7.1528,7.2937,7.1528,7.2736,487600.0
2008-10-28 15:20:00,10.85,11.05,10.84,11.04,669800.0,7.2803,7.4145,7.2736,7.4078,669800.0
2008-10-28 15:30:00,11.04,11.18,10.85,11.07,756900.0,7.4078,7.5017,7.2803,7.4279,756900.0
2008-10-28 15:40:00,11.08,11.25,11.08,11.14,1086700.0,7.4346,7.5487,7.4346,7.4749,1086700.0
2008-10-28 15:50:00,11.15,11.45,11.13,11.39,1902200.0,7.4816,7.6829,7.4682,7.6426,1902200.0
2008-10-29 09:30:00,9.91,10.15,9.8,10.12,2686800.0,6.6496,6.8106,6.5757,6.7905,2686800.0
2008-10-29 09:40:00,10.11,10.45,10.0,10.08,1906300.0,6.7838,7.0119,6.7099,6.7636,1906300.0
2008-10-29 09:50:00,10.08,10.22,9.95,10.19,2078000.0,6.7636,6.8576,6.6764,6.8374,2078000.0
2008-10-29 10:00:00,10.19,10.29,10.08,10.28,1412100.0,6.8374,6.9045,6.7636,6.8978,1412100.0
2008-10-29 10:10:00,10.29,10.75,10.26,10.64,1530800.0,6.9045,7.2132,6.8844,7.1394,1530800.0
2008-10-29 10:20:00,10.64,10.67,10.45,10.62,1647000.0,7.1394,7.1595,7.0119,7.126,1647000.0
2008-10-29 10:30:00,10.61,10.67,10.45,10.51,1078600.0,7.1192,7.1595,7.0119,7.0521,1078600.0
2008-10-29 10:40:00,10.51,10.57,10.47,10.53,807700.0,7.0521,7.0924,7.0253,7.0656,807700.0
2008-10-29 10:50:00,10.53,10.54,10.32,10.41,885600.0,7.0656,7.0723,6.9247,6.985,885600.0
2008-10-29 11:00:00,10.41,10.51,10.37,10.39,669000.0,6.985,7.0521,6.9582,6.9716,669000.0
2008-10-29 11:10:00,10.39,10.5,10.28,10.5,1021500.0,6.9716,7.0454,6.8978,7.0454,1021500.0
2008-10-29 11:20:00,10.51,10.59,10.43,10.5,561600.0,7.0521,7.1058,6.9985,7.0454,561600.0
2008-10-29 11:30:00,10.51,10.51,10.44,10.5,707600.0,7.0521,7.0521,7.0052,7.0454,707600.0
2008-10-29 11:40:00,10.5,10.55,10.48,10.51,546800.0,7.0454,7.079,7.032,7.0521,546800.0
2008-10-29 11:50:00,10.51,10.58,10.5,10.55,514300.0,7.0521,7.0991,7.0454,7.079,514300.0
2008-10-29 12:00:00,10.55,10.55,10.39,10.4,709700.0,7.079,7.079,6.9716,6.9783,709700.0
2008-10-29 12:10:00,10.41,10.43,10.36,10.4,406500.0,6.985,6.9985,6.9515,6.9783,406500.0
2008-10-29 12:20:00,10.39,10.5,10.38,10.49,476100.0,6.9716,7.0454,6.9649,7.0387,476100.0
2008-10-29 12:30:00,10.49,10.54,10.44,10.52,540600.0,7.0387,7.0723,7.0052,7.0589,540600.0
2008-10-29 12:40:00,10.53,10.55,10.51,10.53,569700.0,7.0656,7.079,7.0521,7.0656,569700.0
2008-10-29 12:50:00,10.52,10.58,10.5,10.5,475800.0,7.0589,7.0991,7.0454,7.0454,475800.0
2008-10-29 13:00:00,10.5,10.55,10.49,10.51,785200.0,7.0454,7.079,7.0387,7.0521,785200.0
2008-10-29 13:10:00,10.52,10.53,10.47,10.47,518200.0,7.0589,7.0656,7.0253,7.0253,518200.0
2008-10-29 13:20:00,10.47,10.52,10.45,10.52,467100.0,7.0253,7.0589,7.0119,7.0589,467100.0
2008-10-29 13:30:00,10.52,10.6,10.5,10.52,662400.0,7.0589,7.1125,7.0454,7.0589,662400.0
2008-10-29 13:40:00,10.52,10.56,10.47,10.47,386700.0,7.0589,7.0857,7.0253,7.0253,386700.0
2008-10-29 13:50:00,10.47,10.52,10.44,10.46,633800.0,7.0253,7.0589,7.0052,7.0186,633800.0
2008-10-29 14:00:00,10.45,10.55,10.45,10.5,503900.0,7.0119,7.079,7.0119,7.0454,503900.0
2008-10-29 14:10:00,10.5,10.54,10.35,10.48,745200.0,7.0454,7.0723,6.9448,7.032,745200.0
2008-10-29 14:20:00,10.48,10.58,10.37,10.47,1130600.0,7.032,7.0991,6.9582,7.0253,1130600.0
2008-10-29 14:30:00,10.48,10.49,10.32,10.42,715900.0,7.032,7.0387,6.9247,6.9918,715900.0
2008-10-29 14:40:00,10.43,10.5,10.42,10.47,503800.0,6.9985,7.0454,6.9918,7.0253,503800.0
2008-10-29 14:50:00,10.47,10.55,10.38,10.53,1539400.0,7.0253,7.079,6.9649,7.0656,1539400.0
2008-10-29 15:00:00,10.52,10.53,10.39,10.4,974400.0,7.0589,7.0656,6.9716,6.9783,974400.0
2008-10-29 15:10:00,10.4,10.67,10.38,10.67,898100.0,6.9783,7.1595,6.9649,7.1595,898100.0
2008-10-29 15:20:00,10.67,10.96,10.65,10.71,1467800.0,7.1595,7.3541,7.1461,7.1863,1467800.0
2008-10-29 15:30:00,10.71,10.87,10.67,10.84,1200700.0,7.1863,7.2937,7.1595,7.2736,1200700.0
2008-10-29 15:40:00,10.85,11.0,10.83,10.93,1395800.0,7.2803,7.3809,7.2669,7.334,1395800.0
2008-10-29 15:50:00,10.93,10.95,10.48,10.49,2240300.0,7.334,7.3474,7.032,7.0387,2240300.0
2008-10-30 09:30:00,10.77,11.06,10.68,10.81,765900.0,7.2266,7.4212,7.1662,7.2534,765900.0
2008-10-30 09:40:00,10.82,11.0,10.74,10.93,483700.0,7.2602,7.3809,7.2065,7.334,483700.0
2008-10-30 09:50:00,10.93,10.93,10.72,10.83,241000.0,7.334,7.334,7.1931,7.2669,241000.0
2008-10-30 10:00:00,10.83,10.86,10.76,10.82,404000.0,7.2669,7.287,7.2199,7.2602,404000.0
2008-10-30 10:10:00,10.81,10.85,10.52,10.53,456900.0,7.2534,7.2803,7.0589,7.0656,456900.0
2008-10-30 10:20:00,10.53,10.57,10.39,10.42,546600.0,7.0656,7.0924,6.9716,6.9918,546600.0
2008-10-30 10:30:00,10.42,10.43,10.28,10.31,457500.0,6.9918,6.9985,6.8978,6.9179,457500.0
2008-10-30 10:40:00,10.3,10.31,10.12,10.17,466400.0,6.9112,6.9179,6.7905,6.824,466400.0
2008-10-30 10:50:00,10.18,10.27,10.1,10.11,730100.0,6.8307,6.8911,6.777,6.7838,730100.0
2008-10-30 11:00:00,10.11,10.12,10.01,10.08,1043400.0,6.7838,6.7905,6.7167,6.7636,1043400.0
2008-10-30 11:10:00,10.09,10.18,10.04,10.09,720800.0,6.7703,6.8307,6.7368,6.7703,720800.0
2008-10-30 11:20:00,10.09,10.13,10.0,10.02,421200.0,6.7703,6.7972,6.7099,6.7234,421200.0
2008-10-30 11:30:00,10.02,10.06,9.94,10.03,634100.0,6.7234,6.7502,6.6697,6.7301,634100.0
2008-10-30 11:40:00,10.03,10.13,10.02,10.04,664000.0,6.7301,6.7972,6.7234,6.7368,664000.0
2008-10-30 11:50:00,10.04,10.12,10.01,10.03,1676200.0,6.7368,6.7905,6.7167,6.7301,1676200.0
2008-10-30 12:00:00,10.03,10.05,9.94,10.01,2652300.0,6.7301,6.7435,6.6697,6.7167,2652300.0
2008-10-30 12:10:00,10.0,10.12,9.94,10.11,350300.0,6.7099,6.7905,6.6697,6.7838,350300.0
2008-10-30 12:20:00,10.12,10.15,10.01,10.05,336700.0,6.7905,6.8106,6.7167,6.7435,336700.0
2008-10-30 12:30:00,10.05,10.08,9.98,10.01,576100.0,6.7435,6.7636,6.6965,6.7167,576100.0
2008-10-30 12:40:00,10.01,10.01,9.94,10.0,531200.0,6.7167,6.7167,6.6697,6.7099,531200.0
2008-10-30 12:50:00,10.0,10.02,9.91,9.92,409200.0,6.7099,6.7234,6.6496,6.6563,409200.0
2008-10-30 13:00:00,9.93,10.02,9.9,10.02,389900.0,6.663,6.7234,6.6428,6.7234,389900.0
2008-10-30 13:10:00,10.02,10.06,9.98,9.99,603700.0,6.7234,6.7502,6.6965,6.7032,603700.0
2008-10-30 13:20:00,10.0,10.0,9.94,9.95,537300.0,6.7099,6.7099,6.6697,6.6764,537300.0
2008-10-30 13:30:00,9.95,9.98,9.95,9.98,446100.0,6.6764,6.6965,6.6764,6.6965,446100.0
2008-10-30 13:40:00,9.97,9.99,9.94,9.97,331400.0,6.6898,6.7032,6.6697,6.6898,331400.0
2008-10-30 13:50:00,9.97,10.0,9.95,9.99,394400.0,6.6898,6.7099,6.6764,6.7032,394400.0
2008-10-30 14:00:00,9.99,10.03,9.97,10.01,652100.0,6.7032,6.7301,6.6898,6.7167,652100.0
2008-10-30 14:10:00,10.01,10.01,9.92,9.92,401600.0,6.7167,6.7167,6.6563,6.6563,401600.0
2008-10-30 14:20:00,9.93,10.02,9.92,10.01,480400.0,6.663,6.7234,6.6563,6.7167,480400.0
2008-10-30 14:30:00,10.02,10.14,9.96,10.04,736500.0,6.7234,6.8039,6.6831,6.7368,736500.0
2008-10-30 14:40:00,10.04,10.05,9.99,10.02,565800.0,6.7368,6.7435,6.7032,6.7234,565800.0
2008-10-30 14:50:00,10.02,10.05,10.0,10.02,412200.0,6.7234,6.7435,6.7099,6.7234,412200.0
2008-10-30 15:00:00,10.02,10.14,10.0,10.07,622000.0,6.7234,6.8039,6.7099,6.7569,622000.0
2008-10-30 15:10:00,10.08,10.13,9.92,9.95,660300.0,6.7636,6.7972,6.6563,6.6764,660300.0
2008-10-30 15:20:00,9.96,10.01,9.9,9.99,569400.0,6.6831,6.7167,6.6428,6.7032,569400.0
2008-10-30 15:30:00,9.99,10.02,9.9,9.97,602100.0,6.7032,6.7234,6.6428,6.6898,602100.0
2008-10-30 15:40:00,9.96,10.02,9.88,9.96,945300.0,6.6831,6.7234,6.6294,6.6831,945300.0
2008-10-30 15:50:00,9.96,10.16,9.94,10.09,1465400.0,6.6831,6.8173,6.6697,6.7703,1465400.0
2008-10-31 09:30:00,10.03,10.15,9.86,9.97,512000.0,6.7301,6.8106,6.616,6.6898,512000.0
2008-10-31 09:40:00,9.97,9.97,9.85,9.94,334200.0,6.6898,6.6898,6.6093,6.6697,334200.0
2008-10-31 09:50:00,9.94,10.07,9.93,9.99,539200.0,6.6697,6.7569,6.663,6.7032,539200.0
2008-10-31 10:00:00,9.98,10.13,9.97,10.11,796800.0,6.6965,6.7972,6.6898,6.7838,796800.0
2008-10-31 10:10:00,10.11,10.19,10.05,10.15,442900.0,6.7838,6.8374,6.7435,6.8106,442900.0
2008-10-31 10:20:00,10.15,10.16,10.04,10.07,431600.0,6.8106,6.8173,6.7368,6.7569,431600.0
2008-10-31 10:30:00,10.06,10.16,10.06,10.14,372600.0,6.7502,6.8173,6.7502,6.8039,372600.0
2008-10-31 10:40:00,10.15,10.15,10.1,10.14,235300.0,6.8106,6.8106,6.777,6.8039,235300.0
2008-10-31 10:50:00,10.14,10.2,10.1,10.2,329600.0,6.8039,6.8441,6.777,6.8441,329600.0
2008-10-31 11:00:00,10.2,10.32,10.18,10.27,315600.0,6.8441,6.9247,6.8307,6.8911,315600.0
2008-10-31 11:10:00,10.27,10.45,10.23,10.42,409800.0,6.8911,7.0119,6.8643,6.9918,409800.0
2008-10-31 11:20:00,10.43,10.47,10.38,10.4,223100.0,6.9985,7.0253,6.9649,6.9783,223100.0
2008-10-31 11:30:00,10.39,10.46,10.38,10.44,265500.0,6.9716,7.0186,6.9649,7.0052,265500.0
2008-10-31 11:40:00,10.45,10.47,10.38,10.38,228400.0,7.0119,7.0253,6.9649,6.9649,228400.0
2008-10-31 11:50:00,10.39,10.51,10.39,10.45,356200.0,6.9716,7.0521,6.9716,7.0119,356200.0
2008-10-31 12:00:00,10.46,10.52,10.41,10.5,243300.0,7.0186,7.0589,6.985,7.0454,243300.0
2008-10-31 12:10:00,10.5,10.51,10.35,10.36,321200.0,7.0454,7.0521,6.9448,6.9515,321200.0
2008-10-31 12:20:00,10.36,10.43,10.33,10.4,319300.0,6.9515,6.9985,6.9314,6.9783,319300.0
2008-10-31 12:30:00,10.4,10.41,10.32,10.33,264700.0,6.9783,6.985,6.9247,6.9314,264700.0
2008-10-31 12:40:00,10.32,10.41,10.32,10.4,156200.0,6.9247,6.985,6.9247,6.9783,156200.0
2008-10-31 12:50:00,10.4,10.5,10.39,10.49,301000.0,6.9783,7.0454,6.9716,7.0387,301000.0
2008-10-31 13:00:00,10.5,10.54,10.49,10.52,213400.0,7.0454,7.0723,7.0387,7.0589,213400.0
2008-10-31 13:10:00,10.53,10.62,10.52,10.61,376800.0,7.0656,7.126,7.0589,7.1192,376800.0
2008-10-31 13:20:00,10.6,10.74,10.6,10.72,426200.0,7.1125,7.2065,7.1125,7.1931,426200.0
2008-10-31 13:30:00,10.72,10.85,10.72,10.83,759900.0,7.1931,7.2803,7.1931,7.2669,759900.0
2008-10-31 13:40:00,10.83,10.83,10.73,10.73,190000.0,7.2669,7.2669,7.1998,7.1998,190000.0
2008-10-31 13:50:00,10.74,10.74,10.66,10.66,229700.0,7.2065,7.2065,7.1528,7.1528,229700.0
2008-10-31 14:00:00,10.67,10.83,10.66,10.78,465900.0,7.1595,7.2669,7.1528,7.2333,465900.0
2008-10-31 14:10:00,10.78,10.84,10.74,10.77,451500.0,7.2333,7.2736,7.2065,7.2266,451500.0
2008-10-31 14:20:00,10.77,10.84,10.75,10.8,345400.0,7.2266,7.2736,7.2132,7.2467,345400.0
2008-10-31 14:30:00,10.8,10.9,10.78,10.89,425300.0,7.2467,7.3138,7.2333,7.3071,425300.0
2008-10-31 14:40:00,10.9,10.95,10.86,10.9,518100.0,7.3138,7.3474,7.287,7.3138,518100.0
2008-10-31 14:50:00,10.91,11.0,10.9,10.99,510100.0,7.3205,7.3809,7.3138,7.3742,510100.0
2008-10-31 15:00:00,11.0,11.08,10.94,10.97,679300.0,7.3809,7.4346,7.3407,7.3608,679300.0
2008-10-31 15:10:00,10.97,10.98,10.79,10.79,472100.0,7.3608,7.3675,7.24,7.24,472100.0
2008-10-31 15:20:00,10.79,10.83,10.69,10.73,650700.0,7.24,7.2669,7.1729,7.1998,650700.0
2008-10-31 15:30:00,10.73,10.84,10.72,10.84,962200.0,7.1998,7.2736,7.1931,7.2736,962200.0
2008-10-31 15:40:00,10.85,10.86,10.6,10.72,1218200.0,7.2803,7.287,7.1125,7.1931,1218200.0
2008-10-31 15:50:00,10.73,10.85,10.66,10.84,1308600.0,7.1998,7.2803,7.1528,7.2736,1308600.0
2008-11-03 09:30:00,10.75,11.14,10.75,11.08,586900.0,7.2132,7.4749,7.2132,7.4346,586900.0
2008-11-03 09:40:00,11.08,11.2,11.08,11.16,305100.0,7.4346,7.5151,7.4346,7.4883,305100.0
2008-11-03 09:50:00,11.15,11.18,11.09,11.1,261800.0,7.4816,7.5017,7.4413,7.448,261800.0
2008-11-03 10:00:00,11.1,11.18,11.07,11.13,454000.0,7.448,7.5017,7.4279,7.4682,454000.0
2008-11-03 10:10:00,11.14,11.23,11.1,11.19,262500.0,7.4749,7.5353,7.448,7.5084,262500.0
2008-11-03 10:20:00,11.2,11.2,11.05,11.08,312900.0,7.5151,7.5151,7.4145,7.4346,312900.0
2008-11-03 10:30:00,11.08,11.1,11.04,11.05,284100.0,7.4346,7.448,7.4078,7.4145,284100.0
2008-11-03 10:40:00,11.05,11.11,11.0,11.1,393900.0,7.4145,7.4547,7.3809,7.448,393900.0
2008-11-03 10:50:00,11.11,11.15,11.06,11.06,260000.0,7.4547,7.4816,7.4212,7.4212,260000.0
2008-11-03 11:00:00,11.06,11.12,11.0,11.04,174500.0,7.4212,7.4615,7.3809,7.4078,174500.0
2008-11-03 11:10:00,11.04,11.06,10.99,11.02,207100.0,7.4078,7.4212,7.3742,7.3944,207100.0
2008-11-03 11:20:00,11.02,11.03,10.97,10.98,196200.0,7.3944,7.4011,7.3608,7.3675,196200.0
2008-11-03 11:30:00,10.98,11.0,10.95,10.97,212600.0,7.3675,7.3809,7.3474,7.3608,212600.0
2008-11-03 11:40:00,10.98,10.98,10.95,10.96,217900.0,7.3675,7.3675,7.3474,7.3541,217900.0
2008-11-03 11:50:00,10.96,11.01,10.95,10.98,307400.0,7.3541,7.3876,7.3474,7.3675,307400.0
2008-11-03 12:00:00,10.99,11.0,10.96,11.0,245700.0,7.3742,7.3809,7.3541,7.3809,245700.0
2008-11-03 12:10:00,10.99,11.07,10.99,11.06,200500.0,7.3742,7.4279,7.3742,7.4212,200500.0
2008-11-03 12:20:00,11.05,11.1,11.05,11.06,269600.0,7.4145,7.448,7.4145,7.4212,269600.0
2008-11-03 12:30:00,11.06,11.09,11.04,11.05,299800.0,7.4212,7.4413,7.4078,7.4145,299800.0
2008-11-03 12:40:00,11.05,11.07,11.02,11.02,112800.0,7.4145,7.4279,7.3944,7.3944,112800.0
2008-11-03 12:50:00,11.01,11.05,10.98,10.99,345400.0,7.3876,7.4145,7.3675,7.3742,345400.0
2008-11-03 13:00:00,11.0,11.02,10.99,11.01,134900.0,7.3809,7.3944,7.3742,7.3876,134900.0
2008-11-03 13:10:00,11.01,11.04,11.0,11.01,84100.0,7.3876,7.4078,7.3809,7.3876,84100.0
2008-11-03 13:20:00,11.0,11.02,11.0,11.02,72300.0,7.3809,7.3944,7.3809,7.3944,72300.0
2008-11-03 13:30:00,11.01,11.04,11.0,11.04,142200.0,7.3876,7.4078,7.3809,7.4078,142200.0
2008-11-03 13:40:00,11.04,11.06,11.0,11.03,130400.0,7.4078,7.4212,7.3809,7.4011,130400.0
2008-11-03 13:50:00,11.02,11.04,10.99,10.99,107500.0,7.3944,7.4078,7.3742,7.3742,107500.0
2008-11-03 14:00:00,10.99,11.0,10.98,10.98,188100.0,7.3742,7.3809,7.3675,7.3675,188100.0
2008-11-03 14:10:00,10.98,11.0,10.97,10.98,216600.0,7.3675,7.3809,7.3608,7.3675,216600.0
2008-11-03 14:20:00,10.97,11.01,10.96,10.98,113000.0,7.3608,7.3876,7.3541,7.3675,113000.0
2008-11-03 14:30:00,10.99,11.05,10.98,11.05,202900.0,7.3742,7.4145,7.3675,7.4145,202900.0
2008-11-03 14:40:00,11.05,11.07,11.02,11.03,311500.0,7.4145,7.4279,7.3944,7.4011,311500.0
2008-11-03 14:50:00,11.03,11.04,11.0,11.0,172300.0,7.4011,7.4078,7.3809,7.3809,172300.0
2008-11-03 15:00:00,11.0,11.07,11.0,11.06,341500.0,7.3809,7.4279,7.3809,7.4212,341500.0
2008-11-03 15:10:00,11.06,11.1,10.98,10.99,776400.0,7.4212,7.448,7.3675,7.3742,776400.0
2008-11-03 15:20:00,11.0,11.0,10.97,10.99,555800.0,7.3809,7.3809,7.3608,7.3742,555800.0
2008-11-03 15:30:00,11.0,11.05,10.97,10.98,990100.0,7.3809,7.4145,7.3608,7.3675,990100.0
2008-11-03 15:40:00,10.99,11.1,10.98,11.06,1026500.0,7.3742,7.448,7.3675,7.4212,1026500.0
2008-11-03 15:50:00,11.06,11.17,11.05,11.16,1626400.0,7.4212,7.495,7.4145,7.4883,1626400.0
2008-11-04 09:30:00,11.5,11.56,11.26,11.26,648900.0,7.7164,7.7567,7.5554,7.5554,648900.0
2008-11-04 09:40:00,11.26,11.27,11.13,11.21,568500.0,7.5554,7.5621,7.4682,7.5218,568500.0
2008-11-04 09:50:00,11.2,11.24,11.15,11.15,497300.0,7.5151,7.542,7.4816,7.4816,497300.0
2008-11-04 10:00:00,11.15,11.24,11.12,11.22,692400.0,7.4816,7.542,7.4615,7.5286,692400.0
2008-11-04 10:10:00,11.22,11.27,11.17,11.23,473600.0,7.5286,7.5621,7.495,7.5353,473600.0
2008-11-04 10:20:00,11.23,11.25,11.18,11.25,589700.0,7.5353,7.5487,7.5017,7.5487,589700.0
2008-11-04 10:30:00,11.25,11.3,11.22,11.22,528300.0,7.5487,7.5822,7.5286,7.5286,528300.0
2008-11-04 10:40:00,11.23,11.26,11.22,11.26,665400.0,7.5353,7.5554,7.5286,7.5554,665400.0
2008-11-04 10:50:00,11.25,11.31,11.23,11.26,390300.0,7.5487,7.5889,7.5353,7.5554,390300.0
2008-11-04 11:00:00,11.26,11.36,11.25,11.28,617300.0,7.5554,7.6225,7.5487,7.5688,617300.0
2008-11-04 11:10:00,11.28,11.35,11.27,11.34,222400.0,7.5688,7.6158,7.5621,7.6091,222400.0
2008-11-04 11:20:00,11.34,11.34,11.26,11.31,340200.0,7.6091,7.6091,7.5554,7.5889,340200.0
2008-11-04 11:30:00,11.31,11.32,11.26,11.31,282200.0,7.5889,7.5957,7.5554,7.5889,282200.0
2008-11-04 11:40:00,11.3,11.42,11.3,11.41,408000.0,7.5822,7.6628,7.5822,7.656,408000.0
2008-11-04 11:50:00,11.41,11.47,11.41,11.44,378000.0,7.656,7.6963,7.656,7.6762,378000.0
2008-11-04 12:00:00,11.44,11.45,11.37,11.38,513900.0,7.6762,7.6829,7.6292,7.6359,513900.0
2008-11-04 12:10:00,11.38,11.39,11.34,11.34,260700.0,7.6359,7.6426,7.6091,7.6091,260700.0
2008-11-04 12:20:00,11.35,11.4,11.31,11.31,299500.0,7.6158,7.6493,7.5889,7.5889,299500.0
2008-11-04 12:30:00,11.31,11.33,11.29,11.3,499900.0,7.5889,7.6024,7.5755,7.5822,499900.0
2008-11-04 12:40:00,11.29,11.37,11.27,11.36,541600.0,7.5755,7.6292,7.5621,7.6225,541600.0
2008-11-04 12:50:00,11.36,11.41,11.35,11.37,410900.0,7.6225,7.656,7.6158,7.6292,410900.0
2008-11-04 13:00:00,11.37,11.38,11.29,11.3,492300.0,7.6292,7.6359,7.5755,7.5822,492300.0
2008-11-04 13:10:00,11.29,11.35,11.28,11.33,380800.0,7.5755,7.6158,7.5688,7.6024,380800.0
2008-11-04 13:20:00,11.33,11.35,11.32,11.34,326300.0,7.6024,7.6158,7.5957,7.6091,326300.0
2008-11-04 13:30:00,11.35,11.38,11.34,11.38,189300.0,7.6158,7.6359,7.6091,7.6359,189300.0
2008-11-04 13:40:00,11.38,11.44,11.37,11.41,286700.0,7.6359,7.6762,7.6292,7.656,286700.0
2008-11-04 13:50:00,11.4,11.43,11.38,11.39,175200.0,7.6493,7.6695,7.6359,7.6426,175200.0
2008-11-04 14:00:00,11.39,11.39,11.32,11.33,468500.0,7.6426,7.6426,7.5957,7.6024,468500.0
2008-11-04 14:10:00,11.33,11.37,11.31,11.35,359300.0,7.6024,7.6292,7.5889,7.6158,359300.0
2008-11-04 14:20:00,11.35,11.39,11.34,11.37,433400.0,7.6158,7.6426,7.6091,7.6292,433400.0
2008-11-04 14:30:00,11.37,11.4,11.33,11.39,498900.0,7.6292,7.6493,7.6024,7.6426,498900.0
2008-11-04 14:40:00,11.39,11.45,11.38,11.41,629400.0,7.6426,7.6829,7.6359,7.656,629400.0
2008-11-04 14:50:00,11.41,11.42,11.34,11.38,764900.0,7.656,7.6628,7.6091,7.6359,764900.0
2008-11-04 15:00:00,11.38,11.4,11.36,11.38,706700.0,7.6359,7.6493,7.6225,7.6359,706700.0
2008-11-04 15:10:00,11.38,11.46,11.37,11.44,983100.0,7.6359,7.6896,7.6292,7.6762,983100.0
2008-11-04 15:20:00,11.44,11.51,11.43,11.49,903800.0,7.6762,7.7231,7.6695,7.7097,903800.0
2008-11-04 15:30:00,11.49,11.59,11.49,11.56,1148500.0,7.7097,7.7768,7.7097,7.7567,1148500.0
2008-11-04 15:40:00,11.57,11.75,11.57,11.69,1278200.0,7.7634,7.8842,7.7634,7.8439,1278200.0
2008-11-04 15:50:00,11.68,11.77,11.64,11.73,2011100.0,7.8372,7.8976,7.8104,7.8708,2011100.0
2008-11-05 09:30:00,11.6,11.6,11.49,11.52,1055700.0,7.7835,7.7835,7.7097,7.7299,1055700.0
2008-11-05 09:40:00,11.52,11.56,11.46,11.53,1546900.0,7.7299,7.7567,7.6896,7.7366,1546900.0
2008-11-05 09:50:00,11.53,11.59,11.51,11.52,948800.0,7.7366,7.7768,7.7231,7.7299,948800.0
2008-11-05 10:00:00,11.52,11.56,11.48,11.49,1093400.0,7.7299,7.7567,7.703,7.7097,1093400.0
2008-11-05 10:10:00,11.48,11.56,11.48,11.53,400800.0,7.703,7.7567,7.703,7.7366,400800.0
2008-11-05 10:20:00,11.53,11.56,11.52,11.52,308700.0,7.7366,7.7567,7.7299,7.7299,308700.0
2008-11-05 10:30:00,11.53,11.56,11.52,11.53,477100.0,7.7366,7.7567,7.7299,7.7366,477100.0
2008-11-05 10:40:00,11.53,11.53,11.49,11.5,221900.0,7.7366,7.7366,7.7097,7.7164,221900.0
2008-11-05 10:50:00,11.5,11.5,11.42,11.43,259400.0,7.7164,7.7164,7.6628,7.6695,259400.0
2008-11-05 11:00:00,11.44,11.5,11.43,11.47,231400.0,7.6762,7.7164,7.6695,7.6963,231400.0
2008-11-05 11:10:00,11.48,11.51,11.47,11.5,198500.0,7.703,7.7231,7.6963,7.7164,198500.0
2008-11-05 11:20:00,11.49,11.51,11.47,11.5,250600.0,7.7097,7.7231,7.6963,7.7164,250600.0
2008-11-05 11:30:00,11.49,11.5,11.35,11.35,299700.0,7.7097,7.7164,7.6158,7.6158,299700.0
2008-11-05 11:40:00,11.36,11.41,11.36,11.36,216600.0,7.6225,7.656,7.6225,7.6225,216600.0
2008-11-05 11:50:00,11.36,11.37,11.33,11.36,504000.0,7.6225,7.6292,7.6024,7.6225,504000.0
2008-11-05 12:00:00,11.36,11.41,11.35,11.36,313500.0,7.6225,7.656,7.6158,7.6225,313500.0
2008-11-05 12:10:00,11.36,11.36,11.33,11.34,485700.0,7.6225,7.6225,7.6024,7.6091,485700.0
2008-11-05 12:20:00,11.35,11.35,11.19,11.19,774000.0,7.6158,7.6158,7.5084,7.5084,774000.0
2008-11-05 12:30:00,11.19,11.26,11.15,11.15,467600.0,7.5084,7.5554,7.4816,7.4816,467600.0
2008-11-05 12:40:00,11.14,11.24,11.09,11.15,386100.0,7.4749,7.542,7.4413,7.4816,386100.0
2008-11-05 12:50:00,11.16,11.16,11.08,11.13,271500.0,7.4883,7.4883,7.4346,7.4682,271500.0
2008-11-05 13:00:00,11.13,11.18,11.12,11.17,194900.0,7.4682,7.5017,7.4615,7.495,194900.0
2008-11-05 13:10:00,11.18,11.22,11.15,11.15,416400.0,7.5017,7.5286,7.4816,7.4816,416400.0
2008-11-05 13:20:00,11.15,11.16,11.11,11.13,247400.0,7.4816,7.4883,7.4547,7.4682,247400.0
2008-11-05 13:30:00,11.13,11.17,11.07,11.09,257900.0,7.4682,7.495,7.4279,7.4413,257900.0
2008-11-05 13:40:00,11.1,11.16,11.09,11.13,223100.0,7.448,7.4883,7.4413,7.4682,223100.0
2008-11-05 13:50:00,11.13,11.17,11.08,11.09,203500.0,7.4682,7.495,7.4346,7.4413,203500.0
2008-11-05 14:00:00,11.09,11.13,11.05,11.06,331800.0,7.4413,7.4682,7.4145,7.4212,331800.0
2008-11-05 14:10:00,11.06,11.11,11.05,11.07,310400.0,7.4212,7.4547,7.4145,7.4279,310400.0
2008-11-05 14:20:00,11.07,11.08,11.02,11.05,193600.0,7.4279,7.4346,7.3944,7.4145,193600.0
2008-11-05 14:30:00,11.05,11.22,11.04,11.22,598100.0,7.4145,7.5286,7.4078,7.5286,598100.0
2008-11-05 14:40:00,11.22,11.29,11.21,11.26,809700.0,7.5286,7.5755,7.5218,7.5554,809700.0
2008-11-05 14:50:00,11.26,11.37,11.24,11.31,759500.0,7.5554,7.6292,7.542,7.5889,759500.0
2008-11-05 15:00:00,11.32,11.35,11.23,11.23,325300.0,7.5957,7.6158,7.5353,7.5353,325300.0
2008-11-05 15:10:00,11.23,11.26,11.11,11.14,582600.0,7.5353,7.5554,7.4547,7.4749,582600.0
2008-11-05 15:20:00,11.13,11.17,11.08,11.11,479700.0,7.4682,7.495,7.4346,7.4547,479700.0
2008-11-05 15:30:00,11.11,11.12,11.0,11.01,654800.0,7.4547,7.4615,7.3809,7.3876,654800.0
2008-11-05 15:40:00,11.01,11.23,11.01,11.17,814600.0,7.3876,7.5353,7.3876,7.495,814600.0
2008-11-05 15:50:00,11.17,11.18,11.02,11.11,1313500.0,7.495,7.5017,7.3944,7.4547,1313500.0
2008-11-06 09:30:00,10.96,10.96,10.76,10.81,579800.0,7.3541,7.3541,7.2199,7.2534,579800.0
2008-11-06 09:40:00,10.81,10.83,10.48,10.54,1002700.0,7.2534,7.2669,7.032,7.0723,1002700.0
2008-11-06 09:50:00,10.53,10.55,10.39,10.44,686000.0,7.0656,7.079,6.9716,7.0052,686000.0
2008-11-06 10:00:00,10.44,10.49,10.33,10.49,422800.0,7.0052,7.0387,6.9314,7.0387,422800.0
2008-11-06 10:10:00,10.48,10.61,10.48,10.55,455300.0,7.032,7.1192,7.032,7.079,455300.0
2008-11-06 10:20:00,10.55,10.57,10.47,10.49,507800.0,7.079,7.0924,7.0253,7.0387,507800.0
2008-11-06 10:30:00,10.49,10.5,10.33,10.35,546900.0,7.0387,7.0454,6.9314,6.9448,546900.0
2008-11-06 10:40:00,10.35,10.36,10.24,10.24,758000.0,6.9448,6.9515,6.871,6.871,758000.0
2008-11-06 10:50:00,10.25,10.25,10.15,10.2,539600.0,6.8777,6.8777,6.8106,6.8441,539600.0
2008-11-06 11:00:00,10.2,10.24,10.13,10.14,482700.0,6.8441,6.871,6.7972,6.8039,482700.0
2008-11-06 11:10:00,10.13,10.16,10.05,10.08,474500.0,6.7972,6.8173,6.7435,6.7636,474500.0
2008-11-06 11:20:00,10.08,10.1,9.93,9.99,1003700.0,6.7636,6.777,6.663,6.7032,1003700.0
2008-11-06 11:30:00,9.99,9.99,9.87,9.89,702600.0,6.7032,6.7032,6.6227,6.6361,702600.0
2008-11-06 11:40:00,9.89,10.01,9.87,10.0,675400.0,6.6361,6.7167,6.6227,6.7099,675400.0
2008-11-06 11:50:00,10.0,10.01,9.9,9.97,623800.0,6.7099,6.7167,6.6428,6.6898,623800.0
2008-11-06 12:00:00,9.96,10.01,9.96,9.98,810700.0,6.6831,6.7167,6.6831,6.6965,810700.0
2008-11-06 12:10:00,9.98,10.03,9.98,10.0,786100.0,6.6965,6.7301,6.6965,6.7099,786100.0
2008-11-06 12:20:00,10.0,10.01,9.98,9.99,523800.0,6.7099,6.7167,6.6965,6.7032,523800.0
2008-11-06 12:30:00,9.99,10.02,9.99,10.01,444100.0,6.7032,6.7234,6.7032,6.7167,444100.0
2008-11-06 12:40:00,10.01,10.08,9.98,10.05,702500.0,6.7167,6.7636,6.6965,6.7435,702500.0
2008-11-06 12:50:00,10.05,10.12,10.02,10.1,477800.0,6.7435,6.7905,6.7234,6.777,477800.0
2008-11-06 13:00:00,10.11,10.12,10.07,10.1,531100.0,6.7838,6.7905,6.7569,6.777,531100.0
2008-11-06 13:10:00,10.1,10.12,10.08,10.1,283800.0,6.777,6.7905,6.7636,6.777,283800.0
2008-11-06 13:20:00,10.1,10.21,10.09,10.19,499600.0,6.777,6.8509,6.7703,6.8374,499600.0
2008-11-06 13:30:00,10.19,10.2,10.11,10.13,389800.0,6.8374,6.8441,6.7838,6.7972,389800.0
2008-11-06 13:40:00,10.12,10.12,10.0,10.03,359400.0,6.7905,6.7905,6.7099,6.7301,359400.0
2008-11-06 13:50:00,10.02,10.13,10.02,10.12,483800.0,6.7234,6.7972,6.7234,6.7905,483800.0
2008-11-06 14:00:00,10.12,10.19,10.1,10.15,733700.0,6.7905,6.8374,6.777,6.8106,733700.0
2008-11-06 14:10:00,10.16,10.17,10.04,10.08,352500.0,6.8173,6.824,6.7368,6.7636,352500.0
2008-11-06 14:20:00,10.08,10.11,10.03,10.1,486300.0,6.7636,6.7838,6.7301,6.777,486300.0
2008-11-06 14:30:00,10.09,10.21,10.06,10.19,365800.0,6.7703,6.8509,6.7502,6.8374,365800.0
2008-11-06 14:40:00,10.2,10.23,10.13,10.14,596700.0,6.8441,6.8643,6.7972,6.8039,596700.0
2008-11-06 14:50:00,10.14,10.22,10.1,10.11,608000.0,6.8039,6.8576,6.777,6.7838,608000.0
2008-11-06 15:00:00,10.11,10.14,9.99,10.01,463400.0,6.7838,6.8039,6.7032,6.7167,463400.0
2008-11-06 15:10:00,10.01,10.02,9.98,10.01,391200.0,6.7167,6.7234,6.6965,6.7167,391200.0
2008-11-06 15:20:00,10.01,10.02,9.93,9.96,546100.0,6.7167,6.7234,6.663,6.6831,546100.0
2008-11-06 15:30:00,9.96,9.98,9.9,9.91,796200.0,6.6831,6.6965,6.6428,6.6496,796200.0
2008-11-06 15:40:00,9.92,10.03,9.91,9.96,1053200.0,6.6563,6.7301,6.6496,6.6831,1053200.0
2008-11-06 15:50:00,9.96,10.0,9.91,9.99,1649100.0,6.6831,6.7099,6.6496,6.7032,1649100.0
2008-11-07 09:30:00,10.14,10.24,10.04,10.1,420600.0,6.8039,6.871,6.7368,6.777,420600.0
2008-11-07 09:40:00,10.11,10.17,10.06,10.1,223500.0,6.7838,6.824,6.7502,6.777,223500.0
2008-11-07 09:50:00,10.11,10.22,10.08,10.19,402700.0,6.7838,6.8576,6.7636,6.8374,402700.0
2008-11-07 10:00:00,10.19,10.25,10.15,10.17,530400.0,6.8374,6.8777,6.8106,6.824,530400.0
2008-11-07 10:10:00,10.17,10.2,10.12,10.19,297300.0,6.824,6.8441,6.7905,6.8374,297300.0
2008-11-07 10:20:00,10.2,10.27,10.18,10.18,422800.0,6.8441,6.8911,6.8307,6.8307,422800.0
2008-11-07 10:30:00,10.18,10.3,10.13,10.28,524900.0,6.8307,6.9112,6.7972,6.8978,524900.0
2008-11-07 10:40:00,10.29,10.44,10.26,10.36,720800.0,6.9045,7.0052,6.8844,6.9515,720800.0
2008-11-07 10:50:00,10.36,10.37,10.27,10.27,335300.0,6.9515,6.9582,6.8911,6.8911,335300.0
2008-11-07 11:00:00,10.28,10.3,10.2,10.22,410500.0,6.8978,6.9112,6.8441,6.8576,410500.0
2008-11-07 11:10:00,10.21,10.29,10.2,10.23,266600.0,6.8509,6.9045,6.8441,6.8643,266600.0
2008-11-07 11:20:00,10.24,10.25,10.1,10.11,265900.0,6.871,6.8777,6.777,6.7838,265900.0
2008-11-07 11:30:00,10.11,10.15,10.08,10.12,236100.0,6.7838,6.8106,6.7636,6.7905,236100.0
2008-11-07 11:40:00,10.13,10.2,10.11,10.16,309100.0,6.7972,6.8441,6.7838,6.8173,309100.0
2008-11-07 11:50:00,10.16,10.21,10.12,10.2,185600.0,6.8173,6.8509,6.7905,6.8441,185600.0
2008-11-07 12:00:00,10.2,10.26,10.17,10.22,160400.0,6.8441,6.8844,6.824,6.8576,160400.0
2008-11-07 12:10:00,10.23,10.23,10.13,10.15,80100.0,6.8643,6.8643,6.7972,6.8106,80100.0
2008-11-07 12:20:00,10.15,10.17,10.12,10.13,184600.0,6.8106,6.824,6.7905,6.7972,184600.0
2008-11-07 12:30:00,10.13,10.14,10.09,10.09,157500.0,6.7972,6.8039,6.7703,6.7703,157500.0
2008-11-07 12:40:00,10.1,10.18,10.09,10.15,499100.0,6.777,6.8307,6.7703,6.8106,499100.0
2008-11-07 12:50:00,10.15,10.19,10.15,10.16,232000.0,6.8106,6.8374,6.8106,6.8173,232000.0
2008-11-07 13:00:00,10.16,10.18,10.11,10.11,144400.0,6.8173,6.8307,6.7838,6.7838,144400.0
2008-11-07 13:10:00,10.12,10.16,10.1,10.15,116300.0,6.7905,6.8173,6.777,6.8106,116300.0
2008-11-07 13:20:00,10.15,10.16,10.11,10.15,144000.0,6.8106,6.8173,6.7838,6.8106,144000.0
2008-11-07 13:30:00,10.16,10.17,10.11,10.12,167500.0,6.8173,6.824,6.7838,6.7905,167500.0
2008-11-07 13:40:00,10.13,10.14,10.11,10.13,144200.0,6.7972,6.8039,6.7838,6.7972,144200.0
2008-11-07 13:50:00,10.14,10.17,10.13,10.17,144300.0,6.8039,6.824,6.7972,6.824,144300.0
2008-11-07 14:00:00,10.17,10.18,10.15,10.16,129900.0,6.824,6.8307,6.8106,6.8173,129900.0
2008-11-07 14:10:00,10.17,10.23,10.16,10.22,120600.0,6.824,6.8643,6.8173,6.8576,120600.0
2008-11-07 14:20:00,10.21,10.23,10.19,10.19,309300.0,6.8509,6.8643,6.8374,6.8374,309300.0
2008-11-07 14:30:00,10.2,10.3,10.2,10.29,335400.0,6.8441,6.9112,6.8441,6.9045,335400.0
2008-11-07 14:40:00,10.29,10.38,10.29,10.35,259900.0,6.9045,6.9649,6.9045,6.9448,259900.0
2008-11-07 14:50:00,10.36,10.4,10.18,10.18,446200.0,6.9515,6.9783,6.8307,6.8307,446200.0
2008-11-07 15:00:00,10.18,10.25,10.12,10.2,352800.0,6.8307,6.8777,6.7905,6.8441,352800.0
2008-11-07 15:10:00,10.2,10.28,10.18,10.22,280100.0,6.8441,6.8978,6.8307,6.8576,280100.0
2008-11-07 15:20:00,10.22,10.24,10.1,10.17,363400.0,6.8576,6.871,6.777,6.824,363400.0
2008-11-07 15:30:00,10.17,10.27,10.15,10.26,526300.0,6.824,6.8911,6.8106,6.8844,526300.0
2008-11-07 15:40:00,10.26,10.35,10.26,10.31,629900.0,6.8844,6.9448,6.8844,6.9179,629900.0
2008-11-07 15:50:00,10.32,10.45,10.26,10.42,984800.0,6.9247,7.0119,6.8844,6.9918,984800.0
2008-11-10 09:30:00,10.93,10.93,10.53,10.62,553300.0,7.334,7.334,7.0656,7.126,553300.0
2008-11-10 09:40:00,10.62,10.62,10.53,10.54,376400.0,7.126,7.126,7.0656,7.0723,376400.0
2008-11-10 09:50:00,10.54,10.56,10.42,10.5,395800.0,7.0723,7.0857,6.9918,7.0454,395800.0
2008-11-10 10:00:00,10.49,10.51,10.38,10.44,273000.0,7.0387,7.0521,6.9649,7.0052,273000.0
2008-11-10 10:10:00,10.44,10.56,10.44,10.46,259100.0,7.0052,7.0857,7.0052,7.0186,259100.0
2008-11-10 10:20:00,10.45,10.54,10.44,10.46,189800.0,7.0119,7.0723,7.0052,7.0186,189800.0
2008-11-10 10:30:00,10.45,10.48,10.38,10.4,180500.0,7.0119,7.032,6.9649,6.9783,180500.0
2008-11-10 10:40:00,10.4,10.44,10.31,10.32,257000.0,6.9783,7.0052,6.9179,6.9247,257000.0
2008-11-10 10:50:00,10.31,10.38,10.31,10.35,190100.0,6.9179,6.9649,6.9179,6.9448,190100.0
2008-11-10 11:00:00,10.35,10.35,10.23,10.27,354800.0,6.9448,6.9448,6.8643,6.8911,354800.0
2008-11-10 11:10:00,10.27,10.27,10.22,10.24,138400.0,6.8911,6.8911,6.8576,6.871,138400.0
2008-11-10 11:20:00,10.24,10.41,10.23,10.32,404800.0,6.871,6.985,6.8643,6.9247,404800.0
2008-11-10 11:30:00,10.32,10.37,10.32,10.33,120700.0,6.9247,6.9582,6.9247,6.9314,120700.0
2008-11-10 11:40:00,10.33,10.34,10.16,10.19,301800.0,6.9314,6.9381,6.8173,6.8374,301800.0
2008-11-10 11:50:00,10.19,10.19,10.11,10.14,270000.0,6.8374,6.8374,6.7838,6.8039,270000.0
2008-11-10 12:00:00,10.14,10.2,10.12,10.2,162900.0,6.8039,6.8441,6.7905,6.8441,162900.0
2008-11-10 12:10:00,10.19,10.25,10.16,10.17,232000.0,6.8374,6.8777,6.8173,6.824,232000.0
2008-11-10 12:20:00,10.17,10.19,10.12,10.13,140600.0,6.824,6.8374,6.7905,6.7972,140600.0
2008-11-10 12:30:00,10.13,10.13,10.01,10.01,331900.0,6.7972,6.7972,6.7167,6.7167,331900.0
2008-11-10 12:40:00,10.01,10.07,10.0,10.05,317000.0,6.7167,6.7569,6.7099,6.7435,317000.0
2008-11-10 12:50:00,10.05,10.06,10.0,10.01,250100.0,6.7435,6.7502,6.7099,6.7167,250100.0
2008-11-10 13:00:00,10.02,10.07,9.94,10.06,357500.0,6.7234,6.7569,6.6697,6.7502,357500.0
2008-11-10 13:10:00,10.06,10.09,10.05,10.07,122300.0,6.7502,6.7703,6.7435,6.7569,122300.0
2008-11-10 13:20:00,10.08,10.08,10.02,10.07,177300.0,6.7636,6.7636,6.7234,6.7569,177300.0
2008-11-10 13:30:00,10.06,10.07,10.02,10.05,269700.0,6.7502,6.7569,6.7234,6.7435,269700.0
2008-11-10 13:40:00,10.05,10.06,9.96,9.98,178200.0,6.7435,6.7502,6.6831,6.6965,178200.0
2008-11-10 13:50:00,9.98,10.1,9.97,10.08,197200.0,6.6965,6.777,6.6898,6.7636,197200.0
2008-11-10 14:00:00,10.08,10.1,10.03,10.07,173200.0,6.7636,6.777,6.7301,6.7569,173200.0
2008-11-10 14:10:00,10.07,10.08,10.0,10.02,194700.0,6.7569,6.7636,6.7099,6.7234,194700.0
2008-11-10 14:20:00,10.02,10.02,9.95,9.95,226800.0,6.7234,6.7234,6.6764,6.6764,226800.0
2008-11-10 14:30:00,9.95,9.98,9.88,9.91,405000.0,6.6764,6.6965,6.6294,6.6496,405000.0
2008-11-10 14:40:00,9.91,9.96,9.89,9.9,219800.0,6.6496,6.6831,6.6361,6.6428,219800.0
2008-11-10 14:50:00,9.9,9.94,9.87,9.9,216700.0,6.6428,6.6697,6.6227,6.6428,216700.0
2008-11-10 15:00:00,9.9,9.91,9.83,9.87,371700.0,6.6428,6.6496,6.5959,6.6227,371700.0
2008-11-10 15:10:00,9.87,9.97,9.86,9.89,345000.0,6.6227,6.6898,6.616,6.6361,345000.0
2008-11-10 15:20:00,9.9,9.9,9.81,9.83,328100.0,6.6428,6.6428,6.5825,6.5959,328100.0
2008-11-10 15:30:00,9.83,9.91,9.82,9.83,535200.0,6.5959,6.6496,6.5892,6.5959,535200.0
2008-11-10 15:40:00,9.83,9.94,9.83,9.88,718200.0,6.5959,6.6697,6.5959,6.6294,718200.0
2008-11-10 15:50:00,9.88,9.96,9.87,9.95,929300.0,6.6294,6.6831,6.6227,6.6764,929300.0
2008-11-11 09:30:00,9.77,9.85,9.61,9.75,680200.0,6.5556,6.6093,6.4483,6.5422,680200.0
2008-11-11 09:40:00,9.75,9.76,9.6,9.61,467200.0,6.5422,6.5489,6.4415,6.4483,467200.0
2008-11-11 09:50:00,9.61,9.62,9.47,9.57,730800.0,6.4483,6.455,6.3543,6.4214,730800.0
2008-11-11 10:00:00,9.57,9.68,9.53,9.56,293700.0,6.4214,6.4952,6.3946,6.4147,293700.0
2008-11-11 10:10:00,9.56,9.58,9.47,9.52,328000.0,6.4147,6.4281,6.3543,6.3879,328000.0
2008-11-11 10:20:00,9.52,9.57,9.48,9.52,431300.0,6.3879,6.4214,6.361,6.3879,431300.0
2008-11-11 10:30:00,9.52,9.56,9.49,9.51,207200.0,6.3879,6.4147,6.3677,6.3812,207200.0
2008-11-11 10:40:00,9.51,9.52,9.49,9.5,142400.0,6.3812,6.3879,6.3677,6.3744,142400.0
2008-11-11 10:50:00,9.5,9.53,9.47,9.48,314600.0,6.3744,6.3946,6.3543,6.361,314600.0
2008-11-11 11:00:00,9.48,9.5,9.4,9.43,270200.0,6.361,6.3744,6.3073,6.3275,270200.0
2008-11-11 11:10:00,9.43,9.52,9.42,9.5,355500.0,6.3275,6.3879,6.3208,6.3744,355500.0
2008-11-11 11:20:00,9.5,9.61,9.5,9.6,509100.0,6.3744,6.4483,6.3744,6.4415,509100.0
2008-11-11 11:30:00,9.59,9.68,9.59,9.64,446900.0,6.4348,6.4952,6.4348,6.4684,446900.0
2008-11-11 11:40:00,9.64,9.74,9.63,9.7,301600.0,6.4684,6.5355,6.4617,6.5086,301600.0
2008-11-11 11:50:00,9.71,9.74,9.63,9.63,350500.0,6.5154,6.5355,6.4617,6.4617,350500.0
2008-11-11 12:00:00,9.63,9.73,9.62,9.68,575300.0,6.4617,6.5288,6.455,6.4952,575300.0
2008-11-11 12:10:00,9.69,9.72,9.68,9.7,361700.0,6.5019,6.5221,6.4952,6.5086,361700.0
2008-11-11 12:20:00,9.71,9.73,9.68,9.7,526700.0,6.5154,6.5288,6.4952,6.5086,526700.0
2008-11-11 12:30:00,9.71,9.73,9.7,9.71,207800.0,6.5154,6.5288,6.5086,6.5154,207800.0
2008-11-11 12:40:00,9.7,9.77,9.7,9.73,511700.0,6.5086,6.5556,6.5086,6.5288,511700.0
2008-11-11 12:50:00,9.73,9.85,9.72,9.82,582000.0,6.5288,6.6093,6.5221,6.5892,582000.0
2008-11-11 13:00:00,9.82,9.88,9.81,9.88,341200.0,6.5892,6.6294,6.5825,6.6294,341200.0
2008-11-11 13:10:00,9.87,9.91,9.85,9.86,321500.0,6.6227,6.6496,6.6093,6.616,321500.0
2008-11-11 13:20:00,9.85,9.87,9.76,9.78,253800.0,6.6093,6.6227,6.5489,6.5623,253800.0
2008-11-11 13:30:00,9.77,9.83,9.75,9.76,255100.0,6.5556,6.5959,6.5422,6.5489,255100.0
2008-11-11 13:40:00,9.76,9.91,9.75,9.87,501600.0,6.5489,6.6496,6.5422,6.6227,501600.0
2008-11-11 13:50:00,9.87,10.09,9.86,10.08,506600.0,6.6227,6.7703,6.616,6.7636,506600.0
2008-11-11 14:00:00,10.08,10.13,9.98,10.0,723300.0,6.7636,6.7972,6.6965,6.7099,723300.0
2008-11-11 14:10:00,10.01,10.08,9.96,10.08,334800.0,6.7167,6.7636,6.6831,6.7636,334800.0
2008-11-11 14:20:00,10.06,10.29,10.06,10.28,932300.0,6.7502,6.9045,6.7502,6.8978,932300.0
2008-11-11 14:30:00,10.27,10.4,10.24,10.28,719800.0,6.8911,6.9783,6.871,6.8978,719800.0
2008-11-11 14:40:00,10.28,10.29,10.13,10.15,638900.0,6.8978,6.9045,6.7972,6.8106,638900.0
2008-11-11 14:50:00,10.15,10.15,9.94,9.95,882800.0,6.8106,6.8106,6.6697,6.6764,882800.0
2008-11-11 15:00:00,9.94,10.02,9.89,9.94,499900.0,6.6697,6.7234,6.6361,6.6697,499900.0
2008-11-11 15:10:00,9.94,10.01,9.89,9.98,508300.0,6.6697,6.7167,6.6361,6.6965,508300.0
2008-11-11 15:20:00,9.99,10.1,9.97,10.02,698700.0,6.7032,6.777,6.6898,6.7234,698700.0
2008-11-11 15:30:00,10.02,10.03,9.84,9.86,658800.0,6.7234,6.7301,6.6026,6.616,658800.0
2008-11-11 15:40:00,9.86,10.01,9.86,10.01,821900.0,6.616,6.7167,6.616,6.7167,821900.0
2008-11-11 15:50:00,10.01,10.04,9.94,9.97,1238100.0,6.7167,6.7368,6.6697,6.6898,1238100.0
2008-11-12 09:30:00,9.65,9.84,9.55,9.82,652200.0,6.4751,6.6026,6.408,6.5892,652200.0
2008-11-12 09:40:00,9.82,9.87,9.75,9.86,535600.0,6.5892,6.6227,6.5422,6.616,535600.0
2008-11-12 09:50:00,9.86,9.97,9.83,9.85,1965300.0,6.616,6.6898,6.5959,6.6093,1965300.0
2008-11-12 10:00:00,9.86,9.89,9.73,9.75,539400.0,6.616,6.6361,6.5288,6.5422,539400.0
2008-11-12 10:10:00,9.75,9.78,9.67,9.7,458800.0,6.5422,6.5623,6.4885,6.5086,458800.0
2008-11-12 10:20:00,9.7,9.7,9.64,9.67,604900.0,6.5086,6.5086,6.4684,6.4885,604900.0
2008-11-12 10:30:00,9.67,9.71,9.53,9.56,676100.0,6.4885,6.5154,6.3946,6.4147,676100.0
2008-11-12 10:40:00,9.56,9.64,9.52,9.64,682800.0,6.4147,6.4684,6.3879,6.4684,682800.0
2008-11-12 10:50:00,9.64,9.64,9.52,9.52,492900.0,6.4684,6.4684,6.3879,6.3879,492900.0
2008-11-12 11:00:00,9.53,9.55,9.5,9.54,654200.0,6.3946,6.408,6.3744,6.4013,654200.0
2008-11-12 11:10:00,9.54,9.55,9.46,9.48,859000.0,6.4013,6.408,6.3476,6.361,859000.0
2008-11-12 11:20:00,9.48,9.54,9.42,9.52,561500.0,6.361,6.4013,6.3208,6.3879,561500.0
2008-11-12 11:30:00,9.53,9.56,9.44,9.44,454100.0,6.3946,6.4147,6.3342,6.3342,454100.0
2008-11-12 11:40:00,9.44,9.45,9.4,9.4,393600.0,6.3342,6.3409,6.3073,6.3073,393600.0
2008-11-12 11:50:00,9.4,9.44,9.37,9.4,502400.0,6.3073,6.3342,6.2872,6.3073,502400.0
2008-11-12 12:00:00,9.41,9.46,9.38,9.4,363800.0,6.3141,6.3476,6.2939,6.3073,363800.0
2008-11-12 12:10:00,9.41,9.48,9.39,9.48,519100.0,6.3141,6.361,6.3006,6.361,519100.0
2008-11-12 12:20:00,9.48,9.51,9.47,9.49,237200.0,6.361,6.3812,6.3543,6.3677,237200.0
2008-11-12 12:30:00,9.49,9.5,9.46,9.49,223700.0,6.3677,6.3744,6.3476,6.3677,223700.0
2008-11-12 12:40:00,9.49,9.5,9.45,9.45,185400.0,6.3677,6.3744,6.3409,6.3409,185400.0
2008-11-12 12:50:00,9.45,9.54,9.44,9.54,314500.0,6.3409,6.4013,6.3342,6.4013,314500.0
2008-11-12 13:00:00,9.55,9.56,9.5,9.5,165100.0,6.408,6.4147,6.3744,6.3744,165100.0
2008-11-12 13:10:00,9.51,9.51,9.42,9.44,562800.0,6.3812,6.3812,6.3208,6.3342,562800.0
2008-11-12 13:20:00,9.43,9.44,9.35,9.4,377400.0,6.3275,6.3342,6.2738,6.3073,377400.0
2008-11-12 13:30:00,9.4,9.4,9.32,9.33,342200.0,6.3073,6.3073,6.2537,6.2604,342200.0
2008-11-12 13:40:00,9.32,9.38,9.25,9.28,441600.0,6.2537,6.2939,6.2067,6.2268,441600.0
2008-11-12 13:50:00,9.28,9.29,9.22,9.22,478100.0,6.2268,6.2335,6.1866,6.1866,478100.0
2008-11-12 14:00:00,9.22,9.23,9.15,9.17,641100.0,6.1866,6.1933,6.1396,6.153,641100.0
2008-11-12 14:10:00,9.17,9.22,9.15,9.22,409800.0,6.153,6.1866,6.1396,6.1866,409800.0
2008-11-12 14:20:00,9.22,9.29,9.21,9.28,402100.0,6.1866,6.2335,6.1799,6.2268,402100.0
2008-11-12 14:30:00,9.28,9.3,9.21,9.21,361400.0,6.2268,6.2402,6.1799,6.1799,361400.0
2008-11-12 14:40:00,9.21,9.3,9.18,9.23,413600.0,6.1799,6.2402,6.1597,6.1933,413600.0
2008-11-12 14:50:00,9.23,9.24,9.16,9.17,368800.0,6.1933,6.2,6.1463,6.153,368800.0
2008-11-12 15:00:00,9.16,9.24,9.15,9.17,642900.0,6.1463,6.2,6.1396,6.153,642900.0
2008-11-12 15:10:00,9.18,9.19,9.15,9.17,339200.0,6.1597,6.1664,6.1396,6.153,339200.0
2008-11-12 15:20:00,9.17,9.17,9.03,9.07,510500.0,6.153,6.153,6.0591,6.0859,510500.0
2008-11-12 15:30:00,9.07,9.11,9.03,9.03,799900.0,6.0859,6.1128,6.0591,6.0591,799900.0
2008-11-12 15:40:00,9.03,9.14,9.0,9.07,1236600.0,6.0591,6.1329,6.0389,6.0859,1236600.0
2008-11-12 15:50:00,9.07,9.21,9.02,9.18,2443700.0,6.0859,6.1799,6.0524,6.1597,2443700.0
2008-11-13 09:30:00,9.05,9.08,8.95,8.97,771100.0,6.1044,6.1246,6.0369,6.0504,771100.0
2008-11-13 09:40:00,8.97,8.97,8.63,8.63,916200.0,6.0504,6.0504,5.8211,5.8211,916200.0
2008-11-13 09:50:00,8.63,8.69,8.56,8.59,901700.0,5.8211,5.8616,5.7739,5.7941,901700.0
2008-11-13 10:00:00,8.59,8.69,8.56,8.6,781100.0,5.7941,5.8616,5.7739,5.8009,781100.0
2008-11-13 10:10:00,8.6,8.71,8.59,8.65,601600.0,5.8009,5.8751,5.7941,5.8346,601600.0
2008-11-13 10:20:00,8.65,8.83,8.64,8.81,1072600.0,5.8346,5.956,5.8278,5.9425,1072600.0
2008-11-13 10:30:00,8.81,9.0,8.78,8.92,2331600.0,5.9425,6.0707,5.9223,6.0167,2331600.0
2008-11-13 10:40:00,8.91,8.92,8.83,8.85,873500.0,6.01,6.0167,5.956,5.9695,873500.0
2008-11-13 10:50:00,8.84,8.86,8.72,8.73,537200.0,5.9627,5.9762,5.8818,5.8885,537200.0
2008-11-13 11:00:00,8.73,8.79,8.72,8.72,589100.0,5.8885,5.929,5.8818,5.8818,589100.0
2008-11-13 11:10:00,8.72,8.73,8.65,8.65,360300.0,5.8818,5.8885,5.8346,5.8346,360300.0
2008-11-13 11:20:00,8.65,8.71,8.6,8.7,642400.0,5.8346,5.8751,5.8009,5.8683,642400.0
2008-11-13 11:30:00,8.69,8.7,8.52,8.53,466700.0,5.8616,5.8683,5.7469,5.7536,466700.0
2008-11-13 11:40:00,8.53,8.58,8.52,8.57,386500.0,5.7536,5.7874,5.7469,5.7806,386500.0
2008-11-13 11:50:00,8.56,8.58,8.45,8.5,626800.0,5.7739,5.7874,5.6997,5.7334,626800.0
2008-11-13 12:00:00,8.49,8.5,8.39,8.42,509100.0,5.7267,5.7334,5.6592,5.6794,509100.0
2008-11-13 12:10:00,8.42,8.43,8.37,8.37,323100.0,5.6794,5.6862,5.6457,5.6457,323100.0
2008-11-13 12:20:00,8.37,8.4,8.34,8.38,381800.0,5.6457,5.666,5.6255,5.6525,381800.0
2008-11-13 12:30:00,8.37,8.42,8.37,8.4,260400.0,5.6457,5.6794,5.6457,5.666,260400.0
2008-11-13 12:40:00,8.4,8.41,8.27,8.27,349600.0,5.666,5.6727,5.5783,5.5783,349600.0
2008-11-13 12:50:00,8.27,8.28,8.03,8.04,844300.0,5.5783,5.585,5.4164,5.4231,844300.0
2008-11-13 13:00:00,8.04,8.15,8.03,8.15,608500.0,5.4231,5.4973,5.4164,5.4973,608500.0
2008-11-13 13:10:00,8.15,8.32,8.12,8.3,589800.0,5.4973,5.612,5.4771,5.5985,589800.0
2008-11-13 13:20:00,8.3,8.42,8.22,8.42,675600.0,5.5985,5.6794,5.5445,5.6794,675600.0
2008-11-13 13:30:00,8.42,8.7,8.4,8.69,1079100.0,5.6794,5.8683,5.666,5.8616,1079100.0
2008-11-13 13:40:00,8.67,8.78,8.61,8.66,709200.0,5.8481,5.9223,5.8076,5.8413,709200.0
2008-11-13 13:50:00,8.65,8.84,8.63,8.64,889500.0,5.8346,5.9627,5.8211,5.8278,889500.0
2008-11-13 14:00:00,8.63,8.72,8.62,8.7,515400.0,5.8211,5.8818,5.8143,5.8683,515400.0
2008-11-13 14:10:00,8.69,8.83,8.69,8.7,510100.0,5.8616,5.956,5.8616,5.8683,510100.0
2008-11-13 14:20:00,8.69,9.01,8.69,9.0,1108700.0,5.8616,6.0774,5.8616,6.0707,1108700.0
2008-11-13 14:30:00,9.0,9.11,8.85,9.08,758100.0,6.0707,6.1449,5.9695,6.1246,758100.0
2008-11-13 14:40:00,9.08,9.32,9.02,9.28,909700.0,6.1246,6.2865,6.0842,6.2595,909700.0
2008-11-13 14:50:00,9.28,9.34,9.19,9.19,896900.0,6.2595,6.3,6.1988,6.1988,896900.0
2008-11-13 15:00:00,9.18,9.22,8.89,8.93,752800.0,6.1921,6.2191,5.9965,6.0234,752800.0
2008-11-13 15:10:00,8.93,9.08,8.93,9.05,701400.0,6.0234,6.1246,6.0234,6.1044,701400.0
2008-11-13 15:20:00,9.04,9.29,9.03,9.29,853300.0,6.0976,6.2663,6.0909,6.2663,853300.0
2008-11-13 15:30:00,9.29,9.42,9.26,9.29,1236800.0,6.2663,6.354,6.246,6.2663,1236800.0
2008-11-13 15:40:00,9.29,9.45,9.28,9.36,999700.0,6.2663,6.3742,6.2595,6.3135,999700.0
2008-11-13 15:50:00,9.36,9.55,9.33,9.53,1534700.0,6.3135,6.4416,6.2933,6.4282,1534700.0
2008-11-14 09:30:00,9.19,9.2,8.91,9.01,995500.0,6.1988,6.2056,6.01,6.0774,995500.0
2008-11-14 09:40:00,9.01,9.23,9.0,9.16,743000.0,6.0774,6.2258,6.0707,6.1786,743000.0
2008-11-14 09:50:00,9.17,9.41,9.15,9.29,727300.0,6.1853,6.3472,6.1718,6.2663,727300.0
2008-11-14 10:00:00,9.3,9.31,9.04,9.05,533600.0,6.273,6.2798,6.0976,6.1044,533600.0
2008-11-14 10:10:00,9.05,9.09,8.97,8.97,476900.0,6.1044,6.1314,6.0504,6.0504,476900.0
2008-11-14 10:20:00,8.97,9.04,8.96,8.98,579100.0,6.0504,6.0976,6.0437,6.0572,579100.0
2008-11-14 10:30:00,8.98,9.01,8.86,8.87,595400.0,6.0572,6.0774,5.9762,5.983,595400.0
2008-11-14 10:40:00,8.86,8.9,8.76,8.82,683900.0,5.9762,6.0032,5.9088,5.9493,683900.0
2008-11-14 10:50:00,8.83,8.87,8.76,8.78,575100.0,5.956,5.983,5.9088,5.9223,575100.0
2008-11-14 11:00:00,8.77,8.79,8.65,8.73,677700.0,5.9155,5.929,5.8346,5.8885,677700.0
2008-11-14 11:10:00,8.72,8.8,8.68,8.79,671100.0,5.8818,5.9358,5.8548,5.929,671100.0
2008-11-14 11:20:00,8.79,8.81,8.73,8.73,394800.0,5.929,5.9425,5.8885,5.8885,394800.0
2008-11-14 11:30:00,8.74,8.77,8.68,8.7,376100.0,5.8953,5.9155,5.8548,5.8683,376100.0
2008-11-14 11:40:00,8.7,8.71,8.6,8.69,507400.0,5.8683,5.8751,5.8009,5.8616,507400.0
2008-11-14 11:50:00,8.7,8.79,8.69,8.74,587300.0,5.8683,5.929,5.8616,5.8953,587300.0
2008-11-14 12:00:00,8.74,8.74,8.57,8.6,378500.0,5.8953,5.8953,5.7806,5.8009,378500.0
2008-11-14 12:10:00,8.61,8.66,8.58,8.61,472900.0,5.8076,5.8413,5.7874,5.8076,472900.0
2008-11-14 12:20:00,8.61,8.7,8.6,8.69,218500.0,5.8076,5.8683,5.8009,5.8616,218500.0
2008-11-14 12:30:00,8.68,8.74,8.63,8.73,301400.0,5.8548,5.8953,5.8211,5.8885,301400.0
2008-11-14 12:40:00,8.74,8.78,8.73,8.74,338600.0,5.8953,5.9223,5.8885,5.8953,338600.0
2008-11-14 12:50:00,8.75,8.81,8.74,8.77,220400.0,5.902,5.9425,5.8953,5.9155,220400.0
2008-11-14 13:00:00,8.78,8.78,8.75,8.75,236600.0,5.9223,5.9223,5.902,5.902,236600.0
2008-11-14 13:10:00,8.75,8.76,8.69,8.74,299100.0,5.902,5.9088,5.8616,5.8953,299100.0
2008-11-14 13:20:00,8.74,8.86,8.72,8.84,256800.0,5.8953,5.9762,5.8818,5.9627,256800.0
2008-11-14 13:30:00,8.83,8.88,8.81,8.83,311900.0,5.956,5.9897,5.9425,5.956,311900.0
2008-11-14 13:40:00,8.83,8.93,8.83,8.93,536200.0,5.956,6.0234,5.956,6.0234,536200.0
2008-11-14 13:50:00,8.92,8.98,8.9,8.9,349500.0,6.0167,6.0572,6.0032,6.0032,349500.0
2008-11-14 14:00:00,8.91,9.0,8.9,8.97,299000.0,6.01,6.0707,6.0032,6.0504,299000.0
2008-11-14 14:10:00,8.98,9.12,8.93,9.12,530300.0,6.0572,6.1516,6.0234,6.1516,530300.0
2008-11-14 14:20:00,9.11,9.16,9.07,9.15,845700.0,6.1449,6.1786,6.1179,6.1718,845700.0
2008-11-14 14:30:00,9.15,9.21,9.09,9.17,680600.0,6.1718,6.2123,6.1314,6.1853,680600.0
2008-11-14 14:40:00,9.17,9.31,9.16,9.27,654300.0,6.1853,6.2798,6.1786,6.2528,654300.0
2008-11-14 14:50:00,9.27,9.45,9.2,9.38,839400.0,6.2528,6.3742,6.2056,6.327,839400.0
2008-11-14 15:00:00,9.39,9.46,9.28,9.4,576300.0,6.3337,6.3809,6.2595,6.3405,576300.0
2008-11-14 15:10:00,9.4,9.47,9.23,9.23,455000.0,6.3405,6.3877,6.2258,6.2258,455000.0
2008-11-14 15:20:00,9.23,9.29,9.18,9.23,526500.0,6.2258,6.2663,6.1921,6.2258,526500.0
2008-11-14 15:30:00,9.23,9.25,8.99,9.04,892400.0,6.2258,6.2393,6.0639,6.0976,892400.0
2008-11-14 15:40:00,9.05,9.12,8.95,9.08,991300.0,6.1044,6.1516,6.0369,6.1246,991300.0
2008-11-14 15:50:00,9.07,9.1,8.89,8.91,1500700.0,6.1179,6.1381,5.9965,6.01,1500700.0
2008-11-17 09:30:00,8.79,8.8,8.33,8.52,1130800.0,5.929,5.9358,5.6187,5.7469,1130800.0
2008-11-17 09:40:00,8.52,8.68,8.43,8.62,699700.0,5.7469,5.8548,5.6862,5.8143,699700.0
2008-11-17 09:50:00,8.62,8.78,8.58,8.73,676600.0,5.8143,5.9223,5.7874,5.8885,676600.0
2008-11-17 10:00:00,8.73,8.74,8.56,8.61,620400.0,5.8885,5.8953,5.7739,5.8076,620400.0
2008-11-17 10:10:00,8.61,8.62,8.44,8.47,710900.0,5.8076,5.8143,5.6929,5.7132,710900.0
2008-11-17 10:20:00,8.47,8.47,8.4,8.46,506800.0,5.7132,5.7132,5.666,5.7064,506800.0
2008-11-17 10:30:00,8.46,8.55,8.44,8.51,589200.0,5.7064,5.7671,5.6929,5.7402,589200.0
2008-11-17 10:40:00,8.51,8.61,8.46,8.6,557700.0,5.7402,5.8076,5.7064,5.8009,557700.0
2008-11-17 10:50:00,8.59,8.63,8.55,8.6,480900.0,5.7941,5.8211,5.7671,5.8009,480900.0
2008-11-17 11:00:00,8.6,8.69,8.57,8.66,703900.0,5.8009,5.8616,5.7806,5.8413,703900.0
2008-11-17 11:10:00,8.65,8.75,8.65,8.69,465800.0,5.8346,5.902,5.8346,5.8616,465800.0
2008-11-17 11:20:00,8.7,8.75,8.69,8.73,344100.0,5.8683,5.902,5.8616,5.8885,344100.0
2008-11-17 11:30:00,8.73,8.85,8.73,8.85,586500.0,5.8885,5.9695,5.8885,5.9695,586500.0
2008-11-17 11:40:00,8.85,8.95,8.77,8.94,541300.0,5.9695,6.0369,5.9155,6.0302,541300.0
2008-11-17 11:50:00,8.94,9.03,8.89,8.97,722700.0,6.0302,6.0909,5.9965,6.0504,722700.0
2008-11-17 12:00:00,8.97,9.05,8.93,9.05,542700.0,6.0504,6.1044,6.0234,6.1044,542700.0
2008-11-17 12:10:00,9.04,9.07,9.01,9.04,415100.0,6.0976,6.1179,6.0774,6.0976,415100.0
2008-11-17 12:20:00,9.04,9.15,9.02,9.14,428700.0,6.0976,6.1718,6.0842,6.1651,428700.0
2008-11-17 12:30:00,9.14,9.21,9.07,9.1,526900.0,6.1651,6.2123,6.1179,6.1381,526900.0
2008-11-17 12:40:00,9.09,9.22,9.08,9.21,396200.0,6.1314,6.2191,6.1246,6.2123,396200.0
2008-11-17 12:50:00,9.21,9.25,9.19,9.23,782600.0,6.2123,6.2393,6.1988,6.2258,782600.0
2008-11-17 13:00:00,9.23,9.23,9.05,9.1,523700.0,6.2258,6.2258,6.1044,6.1381,523700.0
2008-11-17 13:10:00,9.11,9.11,9.03,9.04,372100.0,6.1449,6.1449,6.0909,6.0976,372100.0
2008-11-17 13:20:00,9.05,9.09,9.0,9.06,397200.0,6.1044,6.1314,6.0707,6.1111,397200.0
2008-11-17 13:30:00,9.06,9.1,9.0,9.05,562200.0,6.1111,6.1381,6.0707,6.1044,562200.0
2008-11-17 13:40:00,9.05,9.06,9.01,9.03,339500.0,6.1044,6.1111,6.0774,6.0909,339500.0
2008-11-17 13:50:00,9.03,9.13,9.02,9.05,351000.0,6.0909,6.1584,6.0842,6.1044,351000.0
2008-11-17 14:00:00,9.05,9.1,9.0,9.1,525500.0,6.1044,6.1381,6.0707,6.1381,525500.0
2008-11-17 14:10:00,9.09,9.18,9.07,9.18,528600.0,6.1314,6.1921,6.1179,6.1921,528600.0
2008-11-17 14:20:00,9.17,9.2,9.09,9.1,564800.0,6.1853,6.2056,6.1314,6.1381,564800.0
2008-11-17 14:30:00,9.1,9.17,9.07,9.15,582500.0,6.1381,6.1853,6.1179,6.1718,582500.0
2008-11-17 14:40:00,9.14,9.15,9.07,9.12,647000.0,6.1651,6.1718,6.1179,6.1516,647000.0
2008-11-17 14:50:00,9.11,9.14,9.07,9.1,404600.0,6.1449,6.1651,6.1179,6.1381,404600.0
2008-11-17 15:00:00,9.09,9.13,9.03,9.13,431400.0,6.1314,6.1584,6.0909,6.1584,431400.0
2008-11-17 15:10:00,9.12,9.16,9.05,9.15,476700.0,6.1516,6.1786,6.1044,6.1718,476700.0
2008-11-17 15:20:00,9.15,9.18,9.04,9.1,638800.0,6.1718,6.1921,6.0976,6.1381,638800.0
2008-11-17 15:30:00,9.1,9.12,9.0,9.03,948100.0,6.1381,6.1516,6.0707,6.0909,948100.0
2008-11-17 15:40:00,9.03,9.13,9.0,9.1,1158300.0,6.0909,6.1584,6.0707,6.1381,1158300.0
2008-11-17 15:50:00,9.1,9.12,8.97,9.0,1711400.0,6.1381,6.1516,6.0504,6.0707,1711400.0
2008-11-18 09:30:00,8.46,8.55,7.85,7.9,3001200.0,5.7064,5.7671,5.295,5.3287,3001200.0
2008-11-18 09:40:00,7.9,8.18,7.88,8.01,2823600.0,5.3287,5.5176,5.3152,5.4029,2823600.0
2008-11-18 09:50:00,8.02,8.1,7.91,8.0,1233400.0,5.4096,5.4636,5.3354,5.3961,1233400.0
2008-11-18 10:00:00,7.99,8.0,7.68,7.68,2426000.0,5.3894,5.3961,5.1803,5.1803,2426000.0
2008-11-18 10:10:00,7.68,7.84,7.63,7.72,1782200.0,5.1803,5.2882,5.1466,5.2073,1782200.0
2008-11-18 10:20:00,7.72,7.9,7.61,7.84,3319500.0,5.2073,5.3287,5.1331,5.2882,3319500.0
2008-11-18 10:30:00,7.84,7.85,7.67,7.71,1035400.0,5.2882,5.295,5.1736,5.2005,1035400.0
2008-11-18 10:40:00,7.71,7.73,7.63,7.69,1210700.0,5.2005,5.214,5.1466,5.187,1210700.0
2008-11-18 10:50:00,7.69,7.73,7.63,7.64,922600.0,5.187,5.214,5.1466,5.1533,922600.0
2008-11-18 11:00:00,7.64,7.68,7.43,7.68,2444900.0,5.1533,5.1803,5.0117,5.1803,2444900.0
2008-11-18 11:10:00,7.68,7.75,7.61,7.74,1599100.0,5.1803,5.2275,5.1331,5.2208,1599100.0
2008-11-18 11:20:00,7.74,7.75,7.55,7.57,1359300.0,5.2208,5.2275,5.0926,5.1061,1359300.0
2008-11-18 11:30:00,7.57,7.68,7.55,7.58,1215600.0,5.1061,5.1803,5.0926,5.1128,1215600.0
2008-11-18 11:40:00,7.58,7.59,7.37,7.45,1194900.0,5.1128,5.1196,4.9712,5.0252,1194900.0
2008-11-18 11:50:00,7.45,7.66,7.44,7.59,1471400.0,5.0252,5.1668,5.0184,5.1196,1471400.0
2008-11-18 12:00:00,7.59,7.61,7.41,7.6,1143400.0,5.1196,5.1331,4.9982,5.1263,1143400.0
2008-11-18 12:10:00,7.61,7.61,7.55,7.55,1356900.0,5.1331,5.1331,5.0926,5.0926,1356900.0
2008-11-18 12:20:00,7.55,7.62,7.54,7.6,1178000.0,5.0926,5.1398,5.0859,5.1263,1178000.0
2008-11-18 12:30:00,7.59,7.6,7.55,7.55,638400.0,5.1196,5.1263,5.0926,5.0926,638400.0
2008-11-18 12:40:00,7.55,7.67,7.55,7.65,1040200.0,5.0926,5.1736,5.0926,5.1601,1040200.0
2008-11-18 12:50:00,7.65,7.66,7.56,7.59,866300.0,5.1601,5.1668,5.0994,5.1196,866300.0
2008-11-18 13:00:00,7.59,7.69,7.59,7.6,1781600.0,5.1196,5.187,5.1196,5.1263,1781600.0
2008-11-18 13:10:00,7.59,7.65,7.59,7.65,961700.0,5.1196,5.1601,5.1196,5.1601,961700.0
2008-11-18 13:20:00,7.65,7.75,7.64,7.75,1084000.0,5.1601,5.2275,5.1533,5.2275,1084000.0
2008-11-18 13:30:00,7.75,7.75,7.67,7.68,793600.0,5.2275,5.2275,5.1736,5.1803,793600.0
2008-11-18 13:40:00,7.68,7.7,7.64,7.68,1191200.0,5.1803,5.1938,5.1533,5.1803,1191200.0
2008-11-18 13:50:00,7.69,7.81,7.67,7.81,859100.0,5.187,5.268,5.1736,5.268,859100.0
2008-11-18 14:00:00,7.81,7.92,7.78,7.88,2490900.0,5.268,5.3422,5.2478,5.3152,2490900.0
2008-11-18 14:10:00,7.87,8.06,7.86,8.04,2643800.0,5.3085,5.4366,5.3017,5.4231,2643800.0
2008-11-18 14:20:00,8.04,8.07,7.88,7.97,1358700.0,5.4231,5.4434,5.3152,5.3759,1358700.0
2008-11-18 14:30:00,7.97,8.01,7.91,7.99,955300.0,5.3759,5.4029,5.3354,5.3894,955300.0
2008-11-18 14:40:00,8.0,8.09,7.94,7.95,1066500.0,5.3961,5.4569,5.3557,5.3624,1066500.0
2008-11-18 14:50:00,7.95,7.98,7.93,7.93,687400.0,5.3624,5.3827,5.3489,5.3489,687400.0
2008-11-18 15:00:00,7.94,8.06,7.91,8.06,1165500.0,5.3557,5.4366,5.3354,5.4366,1165500.0
2008-11-18 15:10:00,8.06,8.16,8.04,8.16,1358500.0,5.4366,5.5041,5.4231,5.5041,1358500.0
2008-11-18 15:20:00,8.15,8.22,8.06,8.14,1349000.0,5.4973,5.5445,5.4366,5.4906,1349000.0
2008-11-18 15:30:00,8.14,8.19,8.12,8.18,1416200.0,5.4906,5.5243,5.4771,5.5176,1416200.0
2008-11-18 15:40:00,8.17,8.33,8.17,8.28,1768100.0,5.5108,5.6187,5.5108,5.585,1768100.0
2008-11-18 15:50:00,8.28,8.46,8.24,8.39,3209200.0,5.585,5.7064,5.558,5.6592,3209200.0
2008-11-19 09:30:00,8.05,8.3,8.01,8.25,827400.0,5.4299,5.5985,5.4029,5.5648,827400.0
2008-11-19 09:40:00,8.25,8.29,8.17,8.26,657100.0,5.5648,5.5918,5.5108,5.5715,657100.0
2008-11-19 09:50:00,8.26,8.35,8.18,8.3,768700.0,5.5715,5.6322,5.5176,5.5985,768700.0
2008-11-19 10:00:00,8.29,8.47,8.28,8.47,776700.0,5.5918,5.7132,5.585,5.7132,776700.0
2008-11-19 10:10:00,8.47,8.54,8.39,8.49,973500.0,5.7132,5.7604,5.6592,5.7267,973500.0
2008-11-19 10:20:00,8.49,8.6,8.45,8.57,911400.0,5.7267,5.8009,5.6997,5.7806,911400.0
2008-11-19 10:30:00,8.58,8.75,8.55,8.69,1150900.0,5.7874,5.902,5.7671,5.8616,1150900.0
2008-11-19 10:40:00,8.69,8.69,8.5,8.56,710200.0,5.8616,5.8616,5.7334,5.7739,710200.0
2008-11-19 10:50:00,8.56,8.6,8.51,8.52,594400.0,5.7739,5.8009,5.7402,5.7469,594400.0
2008-11-19 11:00:00,8.52,8.55,8.4,8.45,597200.0,5.7469,5.7671,5.666,5.6997,597200.0
2008-11-19 11:10:00,8.45,8.49,8.4,8.45,668600.0,5.6997,5.7267,5.666,5.6997,668600.0
2008-11-19 11:20:00,8.45,8.45,8.34,8.36,628900.0,5.6997,5.6997,5.6255,5.639,628900.0
2008-11-19 11:30:00,8.36,8.49,8.36,8.46,782800.0,5.639,5.7267,5.639,5.7064,782800.0
2008-11-19 11:40:00,8.46,8.5,8.44,8.49,696100.0,5.7064,5.7334,5.6929,5.7267,696100.0
2008-11-19 11:50:00,8.5,8.53,8.49,8.51,395100.0,5.7334,5.7536,5.7267,5.7402,395100.0
2008-11-19 12:00:00,8.51,8.63,8.51,8.61,820200.0,5.7402,5.8211,5.7402,5.8076,820200.0
2008-11-19 12:10:00,8.62,8.67,8.57,8.6,420700.0,5.8143,5.8481,5.7806,5.8009,420700.0
2008-11-19 12:20:00,8.6,8.65,8.43,8.44,491400.0,5.8009,5.8346,5.6862,5.6929,491400.0
2008-11-19 12:30:00,8.45,8.54,8.42,8.54,379400.0,5.6997,5.7604,5.6794,5.7604,379400.0
2008-11-19 12:40:00,8.54,8.56,8.49,8.5,222500.0,5.7604,5.7739,5.7267,5.7334,222500.0
2008-11-19 12:50:00,8.5,8.51,8.48,8.5,276500.0,5.7334,5.7402,5.7199,5.7334,276500.0
2008-11-19 13:00:00,8.5,8.6,8.5,8.57,347000.0,5.7334,5.8009,5.7334,5.7806,347000.0
2008-11-19 13:10:00,8.56,8.64,8.54,8.63,569300.0,5.7739,5.8278,5.7604,5.8211,569300.0
2008-11-19 13:20:00,8.63,8.69,8.56,8.56,518400.0,5.8211,5.8616,5.7739,5.7739,518400.0
2008-11-19 13:30:00,8.56,8.64,8.54,8.6,424500.0,5.7739,5.8278,5.7604,5.8009,424500.0
2008-11-19 13:40:00,8.6,8.67,8.59,8.64,310800.0,5.8009,5.8481,5.7941,5.8278,310800.0
2008-11-19 13:50:00,8.64,8.74,8.59,8.71,504600.0,5.8278,5.8953,5.7941,5.8751,504600.0
2008-11-19 14:00:00,8.71,8.74,8.66,8.7,626800.0,5.8751,5.8953,5.8413,5.8683,626800.0
2008-11-19 14:10:00,8.7,8.79,8.69,8.7,620400.0,5.8683,5.929,5.8616,5.8683,620400.0
2008-11-19 14:20:00,8.69,8.78,8.67,8.7,702700.0,5.8616,5.9223,5.8481,5.8683,702700.0
2008-11-19 14:30:00,8.71,8.8,8.58,8.58,775800.0,5.8751,5.9358,5.7874,5.7874,775800.0
2008-11-19 14:40:00,8.58,8.77,8.57,8.74,958300.0,5.7874,5.9155,5.7806,5.8953,958300.0
2008-11-19 14:50:00,8.74,8.8,8.7,8.75,709500.0,5.8953,5.9358,5.8683,5.902,709500.0
2008-11-19 15:00:00,8.75,8.79,8.64,8.78,736500.0,5.902,5.929,5.8278,5.9223,736500.0
2008-11-19 15:10:00,8.77,8.8,8.73,8.77,1216000.0,5.9155,5.9358,5.8885,5.9155,1216000.0
2008-11-19 15:20:00,8.77,8.79,8.71,8.77,1439900.0,5.9155,5.929,5.8751,5.9155,1439900.0
2008-11-19 15:30:00,8.76,8.76,8.57,8.57,1179400.0,5.9088,5.9088,5.7806,5.7806,1179400.0
2008-11-19 15:40:00,8.57,8.61,8.46,8.48,1507100.0,5.7806,5.8076,5.7064,5.7199,1507100.0
2008-11-19 15:50:00,8.48,8.49,8.4,8.43,1526000.0,5.7199,5.7267,5.666,5.6862,1526000.0
2008-11-20 09:30:00,7.99,8.25,7.87,8.04,1047000.0,5.3894,5.5648,5.3085,5.4231,1047000.0
2008-11-20 09:40:00,8.03,8.08,8.0,8.03,818700.0,5.4164,5.4501,5.3961,5.4164,818700.0
2008-11-20 09:50:00,8.03,8.22,8.02,8.2,1068700.0,5.4164,5.5445,5.4096,5.531,1068700.0
2008-11-20 10:00:00,8.2,8.26,8.03,8.04,1858300.0,5.531,5.5715,5.4164,5.4231,1858300.0
2008-11-20 10:10:00,8.04,8.05,7.91,7.94,869500.0,5.4231,5.4299,5.3354,5.3557,869500.0
2008-11-20 10:20:00,7.94,8.17,7.94,8.16,1173200.0,5.3557,5.5108,5.3557,5.5041,1173200.0
2008-11-20 10:30:00,8.16,8.23,8.13,8.14,565300.0,5.5041,5.5513,5.4838,5.4906,565300.0
2008-11-20 10:40:00,8.14,8.39,8.13,8.26,689500.0,5.4906,5.6592,5.4838,5.5715,689500.0
2008-11-20 10:50:00,8.26,8.3,8.15,8.3,429600.0,5.5715,5.5985,5.4973,5.5985,429600.0
2008-11-20 11:00:00,8.3,8.39,8.24,8.28,594000.0,5.5985,5.6592,5.558,5.585,594000.0
2008-11-20 11:10:00,8.28,8.36,8.19,8.29,632400.0,5.585,5.639,5.5243,5.5918,632400.0
2008-11-20 11:20:00,8.28,8.29,8.19,8.23,739300.0,5.585,5.5918,5.5243,5.5513,739300.0
2008-11-20 11:30:00,8.23,8.27,8.21,8.27,327400.0,5.5513,5.5783,5.5378,5.5783,327400.0
2008-11-20 11:40:00,8.26,8.35,8.26,8.35,362000.0,5.5715,5.6322,5.5715,5.6322,362000.0
2008-11-20 11:50:00,8.34,8.38,8.26,8.26,350100.0,5.6255,5.6525,5.5715,5.5715,350100.0
2008-11-20 12:00:00,8.26,8.31,8.19,8.27,515200.0,5.5715,5.6052,5.5243,5.5783,515200.0
2008-11-20 12:10:00,8.27,8.41,8.27,8.37,378200.0,5.5783,5.6727,5.5783,5.6457,378200.0
2008-11-20 12:20:00,8.36,8.65,8.36,8.61,669700.0,5.639,5.8346,5.639,5.8076,669700.0
2008-11-20 12:30:00,8.6,8.68,8.55,8.58,539000.0,5.8009,5.8548,5.7671,5.7874,539000.0
2008-11-20 12:40:00,8.58,8.72,8.56,8.72,372500.0,5.7874,5.8818,5.7739,5.8818,372500.0
2008-11-20 12:50:00,8.71,8.77,8.63,8.64,728800.0,5.8751,5.9155,5.8211,5.8278,728800.0
2008-11-20 13:00:00,8.64,8.64,8.48,8.53,327700.0,5.8278,5.8278,5.7199,5.7536,327700.0
2008-11-20 13:10:00,8.53,8.57,8.43,8.43,287800.0,5.7536,5.7806,5.6862,5.6862,287800.0
2008-11-20 13:20:00,8.42,8.46,8.33,8.34,409100.0,5.6794,5.7064,5.6187,5.6255,409100.0
2008-11-20 13:30:00,8.33,8.38,8.23,8.29,394700.0,5.6187,5.6525,5.5513,5.5918,394700.0
2008-11-20 13:40:00,8.28,8.38,8.27,8.32,338700.0,5.585,5.6525,5.5783,5.612,338700.0
2008-11-20 13:50:00,8.32,8.42,8.32,8.41,561000.0,5.612,5.6794,5.612,5.6727,561000.0
2008-11-20 14:00:00,8.41,8.42,8.24,8.27,352800.0,5.6727,5.6794,5.558,5.5783,352800.0
2008-11-20 14:10:00,8.26,8.28,8.12,8.13,337800.0,5.5715,5.585,5.4771,5.4838,337800.0
2008-11-20 14:20:00,8.13,8.19,8.07,8.07,275700.0,5.4838,5.5243,5.4434,5.4434,275700.0
2008-11-20 14:30:00,8.07,8.19,8.07,8.19,365000.0,5.4434,5.5243,5.4434,5.5243,365000.0
2008-11-20 14:40:00,8.18,8.24,8.05,8.07,303700.0,5.5176,5.558,5.4299,5.4434,303700.0
2008-11-20 14:50:00,8.07,8.13,8.01,8.06,310800.0,5.4434,5.4838,5.4029,5.4366,310800.0
2008-11-20 15:00:00,8.06,8.16,8.01,8.06,597200.0,5.4366,5.5041,5.4029,5.4366,597200.0
2008-11-20 15:10:00,8.06,8.11,7.98,8.0,684400.0,5.4366,5.4703,5.3827,5.3961,684400.0
2008-11-20 15:20:00,8.01,8.05,7.98,8.01,576600.0,5.4029,5.4299,5.3827,5.4029,576600.0
2008-11-20 15:30:00,8.0,8.05,7.93,7.94,1093100.0,5.3961,5.4299,5.3489,5.3557,1093100.0
2008-11-20 15:40:00,7.94,7.97,7.84,7.84,1288700.0,5.3557,5.3759,5.2882,5.2882,1288700.0
2008-11-20 15:50:00,7.84,7.86,7.72,7.82,1708800.0,5.2882,5.3017,5.2073,5.2747,1708800.0
2008-11-21 09:30:00,8.23,8.23,7.86,7.88,1676000.0,5.5513,5.5513,5.3017,5.3152,1676000.0
2008-11-21 09:40:00,7.88,7.94,7.83,7.84,747900.0,5.3152,5.3557,5.2815,5.2882,747900.0
2008-11-21 09:50:00,7.84,7.87,7.43,7.5,1360200.0,5.2882,5.3085,5.0117,5.0589,1360200.0
2008-11-21 10:00:00,7.5,7.69,7.4,7.65,1384700.0,5.0589,5.187,4.9914,5.1601,1384700.0
2008-11-21 10:10:00,7.66,7.66,7.55,7.63,691500.0,5.1668,5.1668,5.0926,5.1466,691500.0
2008-11-21 10:20:00,7.63,7.7,7.51,7.55,490800.0,5.1466,5.1938,5.0656,5.0926,490800.0
2008-11-21 10:30:00,7.55,7.64,7.54,7.62,362900.0,5.0926,5.1533,5.0859,5.1398,362900.0
2008-11-21 10:40:00,7.61,7.67,7.55,7.58,430800.0,5.1331,5.1736,5.0926,5.1128,430800.0
2008-11-21 10:50:00,7.57,7.61,7.42,7.43,654900.0,5.1061,5.1331,5.0049,5.0117,654900.0
2008-11-21 11:00:00,7.43,7.49,7.36,7.41,777300.0,5.0117,5.0521,4.9645,4.9982,777300.0
2008-11-21 11:10:00,7.41,7.55,7.41,7.55,529200.0,4.9982,5.0926,4.9982,5.0926,529200.0
2008-11-21 11:20:00,7.55,7.64,7.52,7.56,465900.0,5.0926,5.1533,5.0724,5.0994,465900.0
2008-11-21 11:30:00,7.55,7.71,7.55,7.69,578800.0,5.0926,5.2005,5.0926,5.187,578800.0
2008-11-21 11:40:00,7.68,7.74,7.61,7.62,481500.0,5.1803,5.2208,5.1331,5.1398,481500.0
2008-11-21 11:50:00,7.61,7.65,7.54,7.56,332000.0,5.1331,5.1601,5.0859,5.0994,332000.0
2008-11-21 12:00:00,7.56,7.63,7.51,7.6,454400.0,5.0994,5.1466,5.0656,5.1263,454400.0
2008-11-21 12:10:00,7.59,7.63,7.55,7.55,378500.0,5.1196,5.1466,5.0926,5.0926,378500.0
2008-11-21 12:20:00,7.55,7.62,7.55,7.62,529000.0,5.0926,5.1398,5.0926,5.1398,529000.0
2008-11-21 12:30:00,7.62,7.72,7.59,7.69,299100.0,5.1398,5.2073,5.1196,5.187,299100.0
2008-11-21 12:40:00,7.69,7.73,7.64,7.64,360700.0,5.187,5.214,5.1533,5.1533,360700.0
2008-11-21 12:50:00,7.64,7.68,7.61,7.61,245700.0,5.1533,5.1803,5.1331,5.1331,245700.0
2008-11-21 13:00:00,7.61,7.63,7.57,7.62,576400.0,5.1331,5.1466,5.1061,5.1398,576400.0
2008-11-21 13:10:00,7.62,7.68,7.6,7.61,291900.0,5.1398,5.1803,5.1263,5.1331,291900.0
2008-11-21 13:20:00,7.61,7.62,7.53,7.6,239200.0,5.1331,5.1398,5.0791,5.1263,239200.0
2008-11-21 13:30:00,7.61,7.65,7.55,7.61,328500.0,5.1331,5.1601,5.0926,5.1331,328500.0
2008-11-21 13:40:00,7.6,7.68,7.57,7.58,182400.0,5.1263,5.1803,5.1061,5.1128,182400.0
2008-11-21 13:50:00,7.58,7.59,7.5,7.51,414700.0,5.1128,5.1196,5.0589,5.0656,414700.0
2008-11-21 14:00:00,7.51,7.64,7.49,7.58,389800.0,5.0656,5.1533,5.0521,5.1128,389800.0
2008-11-21 14:10:00,7.57,7.61,7.52,7.56,730800.0,5.1061,5.1331,5.0724,5.0994,730800.0
2008-11-21 14:20:00,7.56,7.66,7.56,7.6,646600.0,5.0994,5.1668,5.0994,5.1263,646600.0
2008-11-21 14:30:00,7.6,7.61,7.53,7.55,603200.0,5.1263,5.1331,5.0791,5.0926,603200.0
2008-11-21 14:40:00,7.56,7.65,7.54,7.6,862100.0,5.0994,5.1601,5.0859,5.1263,862100.0
2008-11-21 14:50:00,7.6,7.64,7.5,7.55,497500.0,5.1263,5.1533,5.0589,5.0926,497500.0
2008-11-21 15:00:00,7.54,7.72,7.53,7.63,633100.0,5.0859,5.2073,5.0791,5.1466,633100.0
2008-11-21 15:10:00,7.63,7.84,7.62,7.78,842900.0,5.1466,5.2882,5.1398,5.2478,842900.0
2008-11-21 15:20:00,7.77,7.87,7.71,7.85,748300.0,5.241,5.3085,5.2005,5.295,748300.0
2008-11-21 15:30:00,7.85,8.07,7.8,7.99,1284500.0,5.295,5.4434,5.2612,5.3894,1284500.0
2008-11-21 15:40:00,7.99,8.02,7.77,7.94,948700.0,5.3894,5.4096,5.241,5.3557,948700.0
2008-11-21 15:50:00,7.94,8.08,7.89,8.04,1333000.0,5.3557,5.4501,5.3219,5.4231,1333000.0
2008-11-24 09:30:00,8.32,8.53,8.22,8.33,941300.0,5.612,5.7536,5.5445,5.6187,941300.0
2008-11-24 09:40:00,8.33,8.48,8.29,8.46,539200.0,5.6187,5.7199,5.5918,5.7064,539200.0
2008-11-24 09:50:00,8.45,8.59,8.44,8.59,337800.0,5.6997,5.7941,5.6929,5.7941,337800.0
2008-11-24 10:00:00,8.59,8.76,8.57,8.71,742100.0,5.7941,5.9088,5.7806,5.8751,742100.0
2008-11-24 10:10:00,8.71,8.87,8.67,8.72,1086600.0,5.8751,5.983,5.8481,5.8818,1086600.0
2008-11-24 10:20:00,8.73,8.87,8.68,8.85,380600.0,5.8885,5.983,5.8548,5.9695,380600.0
2008-11-24 10:30:00,8.85,8.87,8.69,8.74,285200.0,5.9695,5.983,5.8616,5.8953,285200.0
2008-11-24 10:40:00,8.75,8.89,8.74,8.75,264100.0,5.902,5.9965,5.8953,5.902,264100.0
2008-11-24 10:50:00,8.75,8.85,8.69,8.85,384500.0,5.902,5.9695,5.8616,5.9695,384500.0
2008-11-24 11:00:00,8.84,8.89,8.76,8.81,306200.0,5.9627,5.9965,5.9088,5.9425,306200.0
2008-11-24 11:10:00,8.82,8.98,8.81,8.9,386100.0,5.9493,6.0572,5.9425,6.0032,386100.0
2008-11-24 11:20:00,8.9,8.95,8.88,8.89,276800.0,6.0032,6.0369,5.9897,5.9965,276800.0
2008-11-24 11:30:00,8.9,9.0,8.88,8.96,650900.0,6.0032,6.0707,5.9897,6.0437,650900.0
2008-11-24 11:40:00,8.97,8.99,8.87,8.99,249000.0,6.0504,6.0639,5.983,6.0639,249000.0
2008-11-24 11:50:00,8.98,9.0,8.95,8.97,194200.0,6.0572,6.0707,6.0369,6.0504,194200.0
2008-11-24 12:00:00,8.98,9.03,8.9,8.92,279100.0,6.0572,6.0909,6.0032,6.0167,279100.0
2008-11-24 12:10:00,8.92,8.93,8.84,8.86,332700.0,6.0167,6.0234,5.9627,5.9762,332700.0
2008-11-24 12:20:00,8.85,8.86,8.69,8.7,458000.0,5.9695,5.9762,5.8616,5.8683,458000.0
2008-11-24 12:30:00,8.7,8.84,8.7,8.74,289800.0,5.8683,5.9627,5.8683,5.8953,289800.0
2008-11-24 12:40:00,8.74,8.83,8.73,8.79,202700.0,5.8953,5.956,5.8885,5.929,202700.0
2008-11-24 12:50:00,8.79,8.86,8.79,8.83,117600.0,5.929,5.9762,5.929,5.956,117600.0
2008-11-24 13:00:00,8.84,8.86,8.76,8.76,266400.0,5.9627,5.9762,5.9088,5.9088,266400.0
2008-11-24 13:10:00,8.76,8.76,8.66,8.72,334500.0,5.9088,5.9088,5.8413,5.8818,334500.0
2008-11-24 13:20:00,8.72,8.78,8.7,8.77,255900.0,5.8818,5.9223,5.8683,5.9155,255900.0
2008-11-24 13:30:00,8.77,8.8,8.71,8.75,225500.0,5.9155,5.9358,5.8751,5.902,225500.0
2008-11-24 13:40:00,8.74,8.79,8.68,8.72,201900.0,5.8953,5.929,5.8548,5.8818,201900.0
2008-11-24 13:50:00,8.71,8.85,8.71,8.83,307300.0,5.8751,5.9695,5.8751,5.956,307300.0
2008-11-24 14:00:00,8.83,8.83,8.7,8.73,184700.0,5.956,5.956,5.8683,5.8885,184700.0
2008-11-24 14:10:00,8.73,8.77,8.69,8.75,181500.0,5.8885,5.9155,5.8616,5.902,181500.0
2008-11-24 14:20:00,8.76,8.85,8.76,8.83,283800.0,5.9088,5.9695,5.9088,5.956,283800.0
2008-11-24 14:30:00,8.84,8.9,8.81,8.88,285900.0,5.9627,6.0032,5.9425,5.9897,285900.0
2008-11-24 14:40:00,8.89,8.9,8.77,8.79,281900.0,5.9965,6.0032,5.9155,5.929,281900.0
2008-11-24 14:50:00,8.78,8.92,8.78,8.89,380000.0,5.9223,6.0167,5.9223,5.9965,380000.0
2008-11-24 15:00:00,8.89,9.0,8.84,9.0,328200.0,5.9965,6.0707,5.9627,6.0707,328200.0
2008-11-24 15:10:00,9.0,9.06,8.95,8.97,452900.0,6.0707,6.1111,6.0369,6.0504,452900.0
2008-11-24 15:20:00,8.97,9.09,8.93,9.09,448700.0,6.0504,6.1314,6.0234,6.1314,448700.0
2008-11-24 15:30:00,9.08,9.1,9.0,9.08,563000.0,6.1246,6.1381,6.0707,6.1246,563000.0
2008-11-24 15:40:00,9.09,9.2,9.02,9.02,1237800.0,6.1314,6.2056,6.0842,6.0842,1237800.0
2008-11-24 15:50:00,9.03,9.05,8.82,8.94,1553600.0,6.0909,6.1044,5.9493,6.0302,1553600.0
2008-11-25 09:30:00,9.18,9.27,8.95,8.99,817400.0,6.1921,6.2528,6.0369,6.0639,817400.0
2008-11-25 09:40:00,8.99,9.08,8.93,9.01,453500.0,6.0639,6.1246,6.0234,6.0774,453500.0
2008-11-25 09:50:00,9.01,9.06,8.92,9.04,545400.0,6.0774,6.1111,6.0167,6.0976,545400.0
2008-11-25 10:00:00,9.05,9.13,8.98,9.0,518500.0,6.1044,6.1584,6.0572,6.0707,518500.0
2008-11-25 10:10:00,9.01,9.03,8.95,9.0,555700.0,6.0774,6.0909,6.0369,6.0707,555700.0
2008-11-25 10:20:00,8.99,9.07,8.94,9.06,533500.0,6.0639,6.1179,6.0302,6.1111,533500.0
2008-11-25 10:30:00,9.05,9.06,8.96,8.96,383400.0,6.1044,6.1111,6.0437,6.0437,383400.0
2008-11-25 10:40:00,8.96,8.98,8.9,8.92,304600.0,6.0437,6.0572,6.0032,6.0167,304600.0
2008-11-25 10:50:00,8.93,8.99,8.91,8.96,354500.0,6.0234,6.0639,6.01,6.0437,354500.0
2008-11-25 11:00:00,8.96,8.97,8.79,8.8,289900.0,6.0437,6.0504,5.929,5.9358,289900.0
2008-11-25 11:10:00,8.81,8.94,8.8,8.87,609300.0,5.9425,6.0302,5.9358,5.983,609300.0
2008-11-25 11:20:00,8.88,8.98,8.86,8.97,163500.0,5.9897,6.0572,5.9762,6.0504,163500.0
2008-11-25 11:30:00,8.97,9.0,8.88,8.88,203900.0,6.0504,6.0707,5.9897,5.9897,203900.0
2008-11-25 11:40:00,8.88,8.99,8.86,8.95,240900.0,5.9897,6.0639,5.9762,6.0369,240900.0
2008-11-25 11:50:00,8.96,8.99,8.89,8.94,328300.0,6.0437,6.0639,5.9965,6.0302,328300.0
2008-11-25 12:00:00,8.95,8.96,8.9,8.94,450200.0,6.0369,6.0437,6.0032,6.0302,450200.0
2008-11-25 12:10:00,8.94,8.97,8.9,8.92,289500.0,6.0302,6.0504,6.0032,6.0167,289500.0
2008-11-25 12:20:00,8.91,8.93,8.83,8.93,423300.0,6.01,6.0234,5.956,6.0234,423300.0
2008-11-25 12:30:00,8.93,8.96,8.88,8.93,233500.0,6.0234,6.0437,5.9897,6.0234,233500.0
2008-11-25 12:40:00,8.92,8.95,8.84,8.9,298200.0,6.0167,6.0369,5.9627,6.0032,298200.0
2008-11-25 12:50:00,8.89,8.91,8.83,8.88,415700.0,5.9965,6.01,5.956,5.9897,415700.0
2008-11-25 13:00:00,8.88,8.97,8.86,8.97,371400.0,5.9897,6.0504,5.9762,6.0504,371400.0
2008-11-25 13:10:00,8.97,8.99,8.87,8.91,272000.0,6.0504,6.0639,5.983,6.01,272000.0
2008-11-25 13:20:00,8.91,8.99,8.89,8.97,187000.0,6.01,6.0639,5.9965,6.0504,187000.0
2008-11-25 13:30:00,8.98,9.0,8.97,8.99,238000.0,6.0572,6.0707,6.0504,6.0639,238000.0
2008-11-25 13:40:00,8.99,9.0,8.92,8.98,193000.0,6.0639,6.0707,6.0167,6.0572,193000.0
2008-11-25 13:50:00,8.97,9.0,8.94,8.95,695700.0,6.0504,6.0707,6.0302,6.0369,695700.0
2008-11-25 14:00:00,8.95,8.96,8.86,8.87,466700.0,6.0369,6.0437,5.9762,5.983,466700.0
2008-11-25 14:10:00,8.88,8.88,8.75,8.86,874900.0,5.9897,5.9897,5.902,5.9762,874900.0
2008-11-25 14:20:00,8.86,8.92,8.83,8.84,251800.0,5.9762,6.0167,5.956,5.9627,251800.0
2008-11-25 14:30:00,8.84,8.94,8.81,8.93,208600.0,5.9627,6.0302,5.9425,6.0234,208600.0
2008-11-25 14:40:00,8.93,8.95,8.89,8.92,202300.0,6.0234,6.0369,5.9965,6.0167,202300.0
2008-11-25 14:50:00,8.92,9.06,8.89,9.05,449400.0,6.0167,6.1111,5.9965,6.1044,449400.0
2008-11-25 15:00:00,9.05,9.14,9.02,9.03,495300.0,6.1044,6.1651,6.0842,6.0909,495300.0
2008-11-25 15:10:00,9.04,9.12,9.01,9.06,392700.0,6.0976,6.1516,6.0774,6.1111,392700.0
2008-11-25 15:20:00,9.07,9.09,8.97,9.07,437300.0,6.1179,6.1314,6.0504,6.1179,437300.0
2008-11-25 15:30:00,9.07,9.1,8.99,9.07,573800.0,6.1179,6.1381,6.0639,6.1179,573800.0
2008-11-25 15:40:00,9.08,9.2,9.05,9.11,766900.0,6.1246,6.2056,6.1044,6.1449,766900.0
2008-11-25 15:50:00,9.1,9.16,9.02,9.08,1399800.0,6.1381,6.1786,6.0842,6.1246,1399800.0
2008-11-26 09:30:00,8.95,9.01,8.9,8.98,493900.0,6.0369,6.0774,6.0032,6.0572,493900.0
2008-11-26 09:40:00,8.98,9.04,8.93,8.94,568300.0,6.0572,6.0976,6.0234,6.0302,568300.0
2008-11-26 09:50:00,8.94,8.96,8.93,8.96,348300.0,6.0302,6.0437,6.0234,6.0437,348300.0
2008-11-26 10:00:00,8.95,9.04,8.92,8.95,511900.0,6.0369,6.0976,6.0167,6.0369,511900.0
2008-11-26 10:10:00,8.96,9.07,8.95,9.04,538400.0,6.0437,6.1179,6.0369,6.0976,538400.0
2008-11-26 10:20:00,9.03,9.05,8.96,9.05,684400.0,6.0909,6.1044,6.0437,6.1044,684400.0
2008-11-26 10:30:00,9.05,9.05,8.91,8.93,606300.0,6.1044,6.1044,6.01,6.0234,606300.0
2008-11-26 10:40:00,8.94,8.99,8.92,8.95,269300.0,6.0302,6.0639,6.0167,6.0369,269300.0
2008-11-26 10:50:00,8.95,9.05,8.94,9.02,608700.0,6.0369,6.1044,6.0302,6.0842,608700.0
2008-11-26 11:00:00,9.02,9.02,8.93,8.97,280000.0,6.0842,6.0842,6.0234,6.0504,280000.0
2008-11-26 11:10:00,8.97,9.0,8.97,9.0,534900.0,6.0504,6.0707,6.0504,6.0707,534900.0
2008-11-26 11:20:00,9.0,9.02,8.98,8.99,732400.0,6.0707,6.0842,6.0572,6.0639,732400.0
2008-11-26 11:30:00,9.0,9.05,8.99,9.03,930700.0,6.0707,6.1044,6.0639,6.0909,930700.0
2008-11-26 11:40:00,9.04,9.11,9.04,9.1,646400.0,6.0976,6.1449,6.0976,6.1381,646400.0
2008-11-26 11:50:00,9.1,9.18,9.08,9.09,541700.0,6.1381,6.1921,6.1246,6.1314,541700.0
2008-11-26 12:00:00,9.09,9.09,9.01,9.02,351100.0,6.1314,6.1314,6.0774,6.0842,351100.0
2008-11-26 12:10:00,9.02,9.04,9.01,9.03,183300.0,6.0842,6.0976,6.0774,6.0909,183300.0
2008-11-26 12:20:00,9.04,9.06,9.02,9.03,254500.0,6.0976,6.1111,6.0842,6.0909,254500.0
2008-11-26 12:30:00,9.03,9.08,9.02,9.08,183100.0,6.0909,6.1246,6.0842,6.1246,183100.0
2008-11-26 12:40:00,9.08,9.21,9.08,9.2,452500.0,6.1246,6.2123,6.1246,6.2056,452500.0
2008-11-26 12:50:00,9.2,9.21,9.14,9.2,185600.0,6.2056,6.2123,6.1651,6.2056,185600.0
2008-11-26 13:00:00,9.2,9.27,9.18,9.25,438900.0,6.2056,6.2528,6.1921,6.2393,438900.0
2008-11-26 13:10:00,9.26,9.27,9.2,9.22,354700.0,6.246,6.2528,6.2056,6.2191,354700.0
2008-11-26 13:20:00,9.22,9.27,9.18,9.26,428200.0,6.2191,6.2528,6.1921,6.246,428200.0
2008-11-26 13:30:00,9.25,9.26,9.19,9.25,364800.0,6.2393,6.246,6.1988,6.2393,364800.0
2008-11-26 13:40:00,9.24,9.28,9.21,9.24,347800.0,6.2325,6.2595,6.2123,6.2325,347800.0
2008-11-26 13:50:00,9.24,9.27,9.19,9.2,109700.0,6.2325,6.2528,6.1988,6.2056,109700.0
2008-11-26 14:00:00,9.2,9.2,9.15,9.18,196600.0,6.2056,6.2056,6.1718,6.1921,196600.0
2008-11-26 14:10:00,9.19,9.25,9.15,9.23,224600.0,6.1988,6.2393,6.1718,6.2258,224600.0
2008-11-26 14:20:00,9.23,9.29,9.23,9.26,239900.0,6.2258,6.2663,6.2258,6.246,239900.0
2008-11-26 14:30:00,9.26,9.34,9.24,9.27,551800.0,6.246,6.3,6.2325,6.2528,551800.0
2008-11-26 14:40:00,9.27,9.37,9.27,9.34,218700.0,6.2528,6.3202,6.2528,6.3,218700.0
2008-11-26 14:50:00,9.33,9.44,9.32,9.43,249100.0,6.2933,6.3675,6.2865,6.3607,249100.0
2008-11-26 15:00:00,9.42,9.48,9.42,9.46,414600.0,6.354,6.3944,6.354,6.3809,414600.0
2008-11-26 15:10:00,9.45,9.5,9.41,9.43,557900.0,6.3742,6.4079,6.3472,6.3607,557900.0
2008-11-26 15:20:00,9.44,9.47,9.38,9.46,356100.0,6.3675,6.3877,6.327,6.3809,356100.0
2008-11-26 15:30:00,9.46,9.47,9.42,9.46,449300.0,6.3809,6.3877,6.354,6.3809,449300.0
2008-11-26 15:40:00,9.46,9.48,9.32,9.37,559600.0,6.3809,6.3944,6.2865,6.3202,559600.0
2008-11-26 15:50:00,9.37,9.45,9.32,9.38,1223300.0,6.3202,6.3742,6.2865,6.327,1223300.0
2008-11-28 09:30:00,9.36,9.44,8.97,9.35,726500.0,6.3135,6.3675,6.0504,6.3067,726500.0
2008-11-28 09:40:00,9.35,9.38,9.27,9.27,1121800.0,6.3067,6.327,6.2528,6.2528,1121800.0
2008-11-28 09:50:00,9.26,9.29,9.15,9.15,814400.0,6.246,6.2663,6.1718,6.1718,814400.0
2008-11-28 10:00:00,9.15,9.2,9.07,9.17,482500.0,6.1718,6.2056,6.1179,6.1853,482500.0
2008-11-28 10:10:00,9.17,9.19,9.09,9.17,298000.0,6.1853,6.1988,6.1314,6.1853,298000.0
2008-11-28 10:20:00,9.17,9.2,9.09,9.1,356400.0,6.1853,6.2056,6.1314,6.1381,356400.0
2008-11-28 10:30:00,9.1,9.1,9.05,9.05,229100.0,6.1381,6.1381,6.1044,6.1044,229100.0
2008-11-28 10:40:00,9.06,9.07,9.02,9.04,923200.0,6.1111,6.1179,6.0842,6.0976,923200.0
2008-11-28 10:50:00,9.04,9.06,8.98,9.0,733900.0,6.0976,6.1111,6.0572,6.0707,733900.0
2008-11-28 11:00:00,9.0,9.06,8.98,9.0,324100.0,6.0707,6.1111,6.0572,6.0707,324100.0
2008-11-28 11:10:00,9.0,9.09,9.0,9.04,358900.0,6.0707,6.1314,6.0707,6.0976,358900.0
2008-11-28 11:20:00,9.04,9.17,9.03,9.17,212900.0,6.0976,6.1853,6.0909,6.1853,212900.0
2008-11-28 11:30:00,9.17,9.2,9.08,9.1,269100.0,6.1853,6.2056,6.1246,6.1381,269100.0
2008-11-28 11:40:00,9.1,9.1,9.04,9.04,230400.0,6.1381,6.1381,6.0976,6.0976,230400.0
2008-11-28 11:50:00,9.05,9.08,9.04,9.07,168200.0,6.1044,6.1246,6.0976,6.1179,168200.0
2008-11-28 12:00:00,9.06,9.08,9.05,9.05,186000.0,6.1111,6.1246,6.1044,6.1044,186000.0
2008-11-28 12:10:00,9.05,9.07,9.02,9.03,196400.0,6.1044,6.1179,6.0842,6.0909,196400.0
2008-11-28 12:20:00,9.04,9.04,9.02,9.03,130400.0,6.0976,6.0976,6.0842,6.0909,130400.0
2008-11-28 12:30:00,9.03,9.06,9.0,9.0,252400.0,6.0909,6.1111,6.0707,6.0707,252400.0
2008-11-28 12:40:00,9.01,9.02,8.96,9.0,450900.0,6.0774,6.0842,6.0437,6.0707,450900.0
2008-11-28 12:50:00,9.0,9.04,8.96,8.98,1770500.0,6.0707,6.0976,6.0437,6.0572,1770500.0
2008-11-28 13:00:00,8.99,9.01,8.97,8.97,758300.0,6.0639,6.0774,6.0504,6.0504,758300.0
2008-11-28 13:10:00,9.01,9.01,9.01,9.01,2600.0,6.0774,6.0774,6.0774,6.0774,2600.0
2008-11-28 13:20:00,9.01,9.01,9.01,9.01,19500.0,6.0774,6.0774,6.0774,6.0774,19500.0
2008-11-28 13:30:00,9.03,9.03,9.03,9.03,400.0,6.0909,6.0909,6.0909,6.0909,400.0
2008-11-28 13:40:00,9.03,9.03,9.03,9.03,0.0,6.0909,6.0909,6.0909,6.0909,0.0
2008-11-28 13:50:00,9.03,9.03,9.03,9.03,100.0,6.0909,6.0909,6.0909,6.0909,100.0
2008-11-28 14:00:00,9.03,9.03,9.03,9.03,400.0,6.0909,6.0909,6.0909,6.0909,400.0
2008-11-28 14:10:00,9.03,9.03,9.03,9.03,0.0,6.0909,6.0909,6.0909,6.0909,0.0
2008-11-28 14:20:00,9.03,9.03,9.03,9.03,0.0,6.0909,6.0909,6.0909,6.0909,0.0
2008-11-28 14:30:00,9.03,9.03,9.03,9.03,0.0,6.0909,6.0909,6.0909,6.0909,0.0
2008-11-28 14:40:00,9.03,9.03,9.03,9.03,0.0,6.0909,6.0909,6.0909,6.0909,0.0
2008-11-28 14:50:00,9.03,9.03,9.03,9.03,0.0,6.0909,6.0909,6.0909,6.0909,0.0
2008-11-28 15:00:00,9.03,9.03,9.03,9.03,0.0,6.0909,6.0909,6.0909,6.0909,0.0
2008-11-28 15:10:00,9.1,9.1,9.1,9.1,1000.0,6.1381,6.1381,6.1381,6.1381,1000.0
2008-11-28 15:20:00,9.1,9.1,9.1,9.1,0.0,6.1381,6.1381,6.1381,6.1381,0.0
2008-11-28 15:30:00,9.1,9.1,9.1,9.1,0.0,6.1381,6.1381,6.1381,6.1381,0.0
2008-11-28 15:40:00,9.1,9.1,9.1,9.1,0.0,6.1381,6.1381,6.1381,6.1381,0.0
2008-11-28 15:50:00,9.1,9.1,9.1,9.1,0.0,6.1381,6.1381,6.1381,6.1381,0.0
2008-12-01 09:30:00,8.81,9.0,8.68,8.79,865300.0,5.9425,6.0707,5.8548,5.929,865300.0
2008-12-01 09:40:00,8.79,8.85,8.66,8.72,584700.0,5.929,5.9695,5.8413,5.8818,584700.0
2008-12-01 09:50:00,8.72,8.73,8.64,8.7,471100.0,5.8818,5.8885,5.8278,5.8683,471100.0
2008-12-01 10:00:00,8.7,8.78,8.68,8.78,417000.0,5.8683,5.9223,5.8548,5.9223,417000.0
2008-12-01 10:10:00,8.77,8.81,8.72,8.74,241400.0,5.9155,5.9425,5.8818,5.8953,241400.0
2008-12-01 10:20:00,8.74,8.8,8.71,8.73,255700.0,5.8953,5.9358,5.8751,5.8885,255700.0
2008-12-01 10:30:00,8.73,8.79,8.72,8.77,188400.0,5.8885,5.929,5.8818,5.9155,188400.0
2008-12-01 10:40:00,8.77,8.81,8.76,8.76,240100.0,5.9155,5.9425,5.9088,5.9088,240100.0
2008-12-01 10:50:00,8.76,8.82,8.74,8.77,429200.0,5.9088,5.9493,5.8953,5.9155,429200.0
2008-12-01 11:00:00,8.77,8.77,8.69,8.69,231500.0,5.9155,5.9155,5.8616,5.8616,231500.0
2008-12-01 11:10:00,8.69,8.8,8.69,8.8,196200.0,5.8616,5.9358,5.8616,5.9358,196200.0
2008-12-01 11:20:00,8.8,8.81,8.69,8.69,144800.0,5.9358,5.9425,5.8616,5.8616,144800.0
2008-12-01 11:30:00,8.69,8.78,8.69,8.74,317100.0,5.8616,5.9223,5.8616,5.8953,317100.0
2008-12-01 11:40:00,8.74,8.78,8.65,8.65,339000.0,5.8953,5.9223,5.8346,5.8346,339000.0
2008-12-01 11:50:00,8.66,8.66,8.57,8.58,334300.0,5.8413,5.8413,5.7806,5.7874,334300.0
2008-12-01 12:00:00,8.57,8.61,8.52,8.61,329400.0,5.7806,5.8076,5.7469,5.8076,329400.0
2008-12-01 12:10:00,8.61,8.63,8.59,8.61,169000.0,5.8076,5.8211,5.7941,5.8076,169000.0
2008-12-01 12:20:00,8.62,8.62,8.59,8.62,217000.0,5.8143,5.8143,5.7941,5.8143,217000.0
2008-12-01 12:30:00,8.62,8.65,8.58,8.59,204600.0,5.8143,5.8346,5.7874,5.7941,204600.0
2008-12-01 12:40:00,8.59,8.62,8.59,8.6,401000.0,5.7941,5.8143,5.7941,5.8009,401000.0
2008-12-01 12:50:00,8.6,8.61,8.55,8.59,152900.0,5.8009,5.8076,5.7671,5.7941,152900.0
2008-12-01 13:00:00,8.59,8.59,8.57,8.59,88400.0,5.7941,5.7941,5.7806,5.7941,88400.0
2008-12-01 13:10:00,8.59,8.64,8.58,8.62,148400.0,5.7941,5.8278,5.7874,5.8143,148400.0
2008-12-01 13:20:00,8.62,8.63,8.6,8.62,171600.0,5.8143,5.8211,5.8009,5.8143,171600.0
2008-12-01 13:30:00,8.62,8.66,8.61,8.65,299300.0,5.8143,5.8413,5.8076,5.8346,299300.0
2008-12-01 13:40:00,8.65,8.69,8.61,8.66,448400.0,5.8346,5.8616,5.8076,5.8413,448400.0
2008-12-01 13:50:00,8.66,8.7,8.65,8.69,254800.0,5.8413,5.8683,5.8346,5.8616,254800.0
2008-12-01 14:00:00,8.68,8.7,8.65,8.69,223200.0,5.8548,5.8683,5.8346,5.8616,223200.0
2008-12-01 14:10:00,8.69,8.69,8.63,8.66,241100.0,5.8616,5.8616,5.8211,5.8413,241100.0
2008-12-01 14:20:00,8.66,8.7,8.65,8.68,181300.0,5.8413,5.8683,5.8346,5.8548,181300.0
2008-12-01 14:30:00,8.69,8.72,8.67,8.71,386200.0,5.8616,5.8818,5.8481,5.8751,386200.0
2008-12-01 14:40:00,8.71,8.75,8.7,8.75,245100.0,5.8751,5.902,5.8683,5.902,245100.0
2008-12-01 14:50:00,8.75,8.8,8.74,8.77,398600.0,5.902,5.9358,5.8953,5.9155,398600.0
2008-12-01 15:00:00,8.77,8.78,8.69,8.7,752400.0,5.9155,5.9223,5.8616,5.8683,752400.0
2008-12-01 15:10:00,8.7,8.71,8.64,8.69,991300.0,5.8683,5.8751,5.8278,5.8616,991300.0
2008-12-01 15:20:00,8.69,8.69,8.61,8.65,478100.0,5.8616,5.8616,5.8076,5.8346,478100.0
2008-12-01 15:30:00,8.65,8.67,8.59,8.59,469600.0,5.8346,5.8481,5.7941,5.7941,469600.0
2008-12-01 15:40:00,8.59,8.6,8.51,8.54,1100000.0,5.7941,5.8009,5.7402,5.7604,1100000.0
2008-12-01 15:50:00,8.55,8.58,8.45,8.5,1154600.0,5.7671,5.7874,5.6997,5.7334,1154600.0
2008-12-02 09:30:00,8.61,8.63,8.25,8.4,463500.0,5.8076,5.8211,5.5648,5.666,463500.0
2008-12-02 09:40:00,8.39,8.4,8.25,8.27,259200.0,5.6592,5.666,5.5648,5.5783,259200.0
2008-12-02 09:50:00,8.28,8.33,8.19,8.23,430400.0,5.585,5.6187,5.5243,5.5513,430400.0
2008-12-02 10:00:00,8.24,8.48,8.24,8.48,393200.0,5.558,5.7199,5.558,5.7199,393200.0
2008-12-02 10:10:00,8.48,8.58,8.43,8.58,392600.0,5.7199,5.7874,5.6862,5.7874,392600.0
2008-12-02 10:20:00,8.57,8.62,8.49,8.57,202300.0,5.7806,5.8143,5.7267,5.7806,202300.0
2008-12-02 10:30:00,8.56,8.65,8.55,8.6,178700.0,5.7739,5.8346,5.7671,5.8009,178700.0
2008-12-02 10:40:00,8.61,8.62,8.58,8.58,275100.0,5.8076,5.8143,5.7874,5.7874,275100.0
2008-12-02 10:50:00,8.58,8.61,8.53,8.6,354300.0,5.7874,5.8076,5.7536,5.8009,354300.0
2008-12-02 11:00:00,8.6,8.6,8.51,8.55,292900.0,5.8009,5.8009,5.7402,5.7671,292900.0
2008-12-02 11:10:00,8.55,8.58,8.51,8.52,239000.0,5.7671,5.7874,5.7402,5.7469,239000.0
2008-12-02 11:20:00,8.53,8.57,8.51,8.56,412600.0,5.7536,5.7806,5.7402,5.7739,412600.0
2008-12-02 11:30:00,8.56,8.57,8.5,8.51,328700.0,5.7739,5.7806,5.7334,5.7402,328700.0
2008-12-02 11:40:00,8.51,8.56,8.49,8.56,451800.0,5.7402,5.7739,5.7267,5.7739,451800.0
2008-12-02 11:50:00,8.56,8.58,8.5,8.54,456300.0,5.7739,5.7874,5.7334,5.7604,456300.0
2008-12-02 12:00:00,8.55,8.55,8.49,8.52,407700.0,5.7671,5.7671,5.7267,5.7469,407700.0
2008-12-02 12:10:00,8.52,8.54,8.49,8.49,206500.0,5.7469,5.7604,5.7267,5.7267,206500.0
2008-12-02 12:20:00,8.5,8.57,8.49,8.55,332600.0,5.7334,5.7806,5.7267,5.7671,332600.0
2008-12-02 12:30:00,8.56,8.56,8.51,8.55,121800.0,5.7739,5.7739,5.7402,5.7671,121800.0
2008-12-02 12:40:00,8.55,8.55,8.51,8.54,145000.0,5.7671,5.7671,5.7402,5.7604,145000.0
2008-12-02 12:50:00,8.54,8.55,8.53,8.55,159400.0,5.7604,5.7671,5.7536,5.7671,159400.0
2008-12-02 13:00:00,8.55,8.58,8.52,8.52,431700.0,5.7671,5.7874,5.7469,5.7469,431700.0
2008-12-02 13:10:00,8.52,8.57,8.5,8.55,357300.0,5.7469,5.7806,5.7334,5.7671,357300.0
2008-12-02 13:20:00,8.55,8.57,8.5,8.51,124600.0,5.7671,5.7806,5.7334,5.7402,124600.0
2008-12-02 13:30:00,8.52,8.52,8.44,8.46,372700.0,5.7469,5.7469,5.6929,5.7064,372700.0
2008-12-02 13:40:00,8.46,8.48,8.43,8.45,350300.0,5.7064,5.7199,5.6862,5.6997,350300.0
2008-12-02 13:50:00,8.45,8.47,8.43,8.45,726900.0,5.6997,5.7132,5.6862,5.6997,726900.0
2008-12-02 14:00:00,8.46,8.46,8.31,8.33,300000.0,5.7064,5.7064,5.6052,5.6187,300000.0
2008-12-02 14:10:00,8.33,8.4,8.32,8.37,285400.0,5.6187,5.666,5.612,5.6457,285400.0
2008-12-02 14:20:00,8.36,8.37,8.27,8.34,318100.0,5.639,5.6457,5.5783,5.6255,318100.0
2008-12-02 14:30:00,8.33,8.41,8.31,8.37,409800.0,5.6187,5.6727,5.6052,5.6457,409800.0
2008-12-02 14:40:00,8.37,8.43,8.35,8.39,215700.0,5.6457,5.6862,5.6322,5.6592,215700.0
2008-12-02 14:50:00,8.4,8.5,8.37,8.49,352700.0,5.666,5.7334,5.6457,5.7267,352700.0
2008-12-02 15:00:00,8.5,8.52,8.35,8.4,405000.0,5.7334,5.7469,5.6322,5.666,405000.0
2008-12-02 15:10:00,8.4,8.52,8.35,8.5,352500.0,5.666,5.7469,5.6322,5.7334,352500.0
2008-12-02 15:20:00,8.5,8.59,8.44,8.54,644000.0,5.7334,5.7941,5.6929,5.7604,644000.0
2008-12-02 15:30:00,8.55,8.6,8.51,8.54,623400.0,5.7671,5.8009,5.7402,5.7604,623400.0
2008-12-02 15:40:00,8.55,8.58,8.43,8.45,600800.0,5.7671,5.7874,5.6862,5.6997,600800.0
2008-12-02 15:50:00,8.45,8.61,8.4,8.59,831800.0,5.6997,5.8076,5.666,5.7941,831800.0
2008-12-03 09:30:00,8.36,8.49,8.11,8.3,564700.0,5.639,5.7267,5.4703,5.5985,564700.0
2008-12-03 09:40:00,8.31,8.4,8.2,8.21,810400.0,5.6052,5.666,5.531,5.5378,810400.0
2008-12-03 09:50:00,8.21,8.36,8.2,8.34,369800.0,5.5378,5.639,5.531,5.6255,369800.0
2008-12-03 10:00:00,8.33,8.47,8.29,8.44,417500.0,5.6187,5.7132,5.5918,5.6929,417500.0
2008-12-03 10:10:00,8.44,8.5,8.42,8.44,344700.0,5.6929,5.7334,5.6794,5.6929,344700.0
2008-12-03 10:20:00,8.44,8.53,8.43,8.51,490800.0,5.6929,5.7536,5.6862,5.7402,490800.0
2008-12-03 10:30:00,8.52,8.57,8.44,8.52,561200.0,5.7469,5.7806,5.6929,5.7469,561200.0
2008-12-03 10:40:00,8.52,8.6,8.48,8.59,480700.0,5.7469,5.8009,5.7199,5.7941,480700.0
2008-12-03 10:50:00,8.6,8.6,8.54,8.6,413800.0,5.8009,5.8009,5.7604,5.8009,413800.0
2008-12-03 11:00:00,8.6,8.6,8.52,8.54,356600.0,5.8009,5.8009,5.7469,5.7604,356600.0
2008-12-03 11:10:00,8.54,8.68,8.53,8.59,714100.0,5.7604,5.8548,5.7536,5.7941,714100.0
2008-12-03 11:20:00,8.6,8.64,8.53,8.53,546500.0,5.8009,5.8278,5.7536,5.7536,546500.0
2008-12-03 11:30:00,8.53,8.62,8.53,8.62,239400.0,5.7536,5.8143,5.7536,5.8143,239400.0
2008-12-03 11:40:00,8.62,8.68,8.61,8.63,339300.0,5.8143,5.8548,5.8076,5.8211,339300.0
2008-12-03 11:50:00,8.64,8.75,8.62,8.71,267700.0,5.8278,5.902,5.8143,5.8751,267700.0
2008-12-03 12:00:00,8.72,8.72,8.62,8.63,285300.0,5.8818,5.8818,5.8143,5.8211,285300.0
2008-12-03 12:10:00,8.63,8.71,8.58,8.59,321500.0,5.8211,5.8751,5.7874,5.7941,321500.0
2008-12-03 12:20:00,8.59,8.68,8.56,8.65,470100.0,5.7941,5.8548,5.7739,5.8346,470100.0
2008-12-03 12:30:00,8.65,8.7,8.64,8.67,389300.0,5.8346,5.8683,5.8278,5.8481,389300.0
2008-12-03 12:40:00,8.68,8.68,8.61,8.61,169300.0,5.8548,5.8548,5.8076,5.8076,169300.0
2008-12-03 12:50:00,8.61,8.7,8.57,8.62,234100.0,5.8076,5.8683,5.7806,5.8143,234100.0
2008-12-03 13:00:00,8.63,8.63,8.59,8.61,84500.0,5.8211,5.8211,5.7941,5.8076,84500.0
2008-12-03 13:10:00,8.61,8.64,8.59,8.6,140300.0,5.8076,5.8278,5.7941,5.8009,140300.0
2008-12-03 13:20:00,8.59,8.62,8.45,8.46,311900.0,5.7941,5.8143,5.6997,5.7064,311900.0
2008-12-03 13:30:00,8.46,8.5,8.44,8.45,268700.0,5.7064,5.7334,5.6929,5.6997,268700.0
2008-12-03 13:40:00,8.45,8.48,8.4,8.47,342700.0,5.6997,5.7199,5.666,5.7132,342700.0
2008-12-03 13:50:00,8.46,8.49,8.4,8.46,279200.0,5.7064,5.7267,5.666,5.7064,279200.0
2008-12-03 14:00:00,8.46,8.51,8.4,8.45,361800.0,5.7064,5.7402,5.666,5.6997,361800.0
2008-12-03 14:10:00,8.45,8.52,8.44,8.5,321700.0,5.6997,5.7469,5.6929,5.7334,321700.0
2008-12-03 14:20:00,8.5,8.58,8.46,8.54,470000.0,5.7334,5.7874,5.7064,5.7604,470000.0
2008-12-03 14:30:00,8.54,8.61,8.51,8.53,720800.0,5.7604,5.8076,5.7402,5.7536,720800.0
2008-12-03 14:40:00,8.53,8.61,8.5,8.58,623800.0,5.7536,5.8076,5.7334,5.7874,623800.0
2008-12-03 14:50:00,8.57,8.65,8.49,8.5,529700.0,5.7806,5.8346,5.7267,5.7334,529700.0
2008-12-03 15:00:00,8.5,8.59,8.43,8.57,709000.0,5.7334,5.7941,5.6862,5.7806,709000.0
2008-12-03 15:10:00,8.58,8.58,8.42,8.48,504700.0,5.7874,5.7874,5.6794,5.7199,504700.0
2008-12-03 15:20:00,8.49,8.65,8.46,8.63,1369800.0,5.7267,5.8346,5.7064,5.8211,1369800.0
2008-12-03 15:30:00,8.63,8.64,8.53,8.62,624400.0,5.8211,5.8278,5.7536,5.8143,624400.0
2008-12-03 15:40:00,8.62,8.75,8.62,8.66,721500.0,5.8143,5.902,5.8143,5.8413,721500.0
2008-12-03 15:50:00,8.66,8.73,8.6,8.67,2094500.0,5.8413,5.8885,5.8009,5.8481,2094500.0
2008-12-04 09:30:00,8.53,8.6,8.34,8.53,348400.0,5.7536,5.8009,5.6255,5.7536,348400.0
2008-12-04 09:40:00,8.54,8.64,8.46,8.54,413400.0,5.7604,5.8278,5.7064,5.7604,413400.0
2008-12-04 09:50:00,8.54,8.64,8.54,8.58,426200.0,5.7604,5.8278,5.7604,5.7874,426200.0
2008-12-04 10:00:00,8.58,8.67,8.55,8.6,415800.0,5.7874,5.8481,5.7671,5.8009,415800.0
2008-12-04 10:10:00,8.59,8.62,8.51,8.53,489000.0,5.7941,5.8143,5.7402,5.7536,489000.0
2008-12-04 10:20:00,8.53,8.64,8.46,8.51,626200.0,5.7536,5.8278,5.7064,5.7402,626200.0
2008-12-04 10:30:00,8.5,8.56,8.46,8.53,691000.0,5.7334,5.7739,5.7064,5.7536,691000.0
2008-12-04 10:40:00,8.53,8.55,8.47,8.47,394300.0,5.7536,5.7671,5.7132,5.7132,394300.0
2008-12-04 10:50:00,8.48,8.56,8.45,8.53,273400.0,5.7199,5.7739,5.6997,5.7536,273400.0
2008-12-04 11:00:00,8.53,8.54,8.49,8.49,224400.0,5.7536,5.7604,5.7267,5.7267,224400.0
2008-12-04 11:10:00,8.49,8.53,8.45,8.51,135800.0,5.7267,5.7536,5.6997,5.7402,135800.0
2008-12-04 11:20:00,8.52,8.59,8.49,8.57,535200.0,5.7469,5.7941,5.7267,5.7806,535200.0
2008-12-04 11:30:00,8.58,8.6,8.53,8.54,441800.0,5.7874,5.8009,5.7536,5.7604,441800.0
2008-12-04 11:40:00,8.54,8.59,8.48,8.53,283500.0,5.7604,5.7941,5.7199,5.7536,283500.0
2008-12-04 11:50:00,8.53,8.59,8.49,8.53,235900.0,5.7536,5.7941,5.7267,5.7536,235900.0
2008-12-04 12:00:00,8.53,8.55,8.47,8.52,160400.0,5.7536,5.7671,5.7132,5.7469,160400.0
2008-12-04 12:10:00,8.52,8.56,8.49,8.5,236400.0,5.7469,5.7739,5.7267,5.7334,236400.0
2008-12-04 12:20:00,8.5,8.55,8.49,8.54,361700.0,5.7334,5.7671,5.7267,5.7604,361700.0
2008-12-04 12:30:00,8.55,8.59,8.54,8.59,426400.0,5.7671,5.7941,5.7604,5.7941,426400.0
2008-12-04 12:40:00,8.58,8.63,8.57,8.59,291600.0,5.7874,5.8211,5.7806,5.7941,291600.0
2008-12-04 12:50:00,8.59,8.6,8.55,8.58,100200.0,5.7941,5.8009,5.7671,5.7874,100200.0
2008-12-04 13:00:00,8.58,8.59,8.55,8.55,107700.0,5.7874,5.7941,5.7671,5.7671,107700.0
2008-12-04 13:10:00,8.55,8.56,8.51,8.51,208300.0,5.7671,5.7739,5.7402,5.7402,208300.0
2008-12-04 13:20:00,8.51,8.51,8.46,8.47,359900.0,5.7402,5.7402,5.7064,5.7132,359900.0
2008-12-04 13:30:00,8.47,8.48,8.45,8.46,316200.0,5.7132,5.7199,5.6997,5.7064,316200.0
2008-12-04 13:40:00,8.46,8.49,8.41,8.45,599900.0,5.7064,5.7267,5.6727,5.6997,599900.0
2008-12-04 13:50:00,8.44,8.47,8.42,8.43,503800.0,5.6929,5.7132,5.6794,5.6862,503800.0
2008-12-04 14:00:00,8.43,8.47,8.43,8.46,457800.0,5.6862,5.7132,5.6862,5.7064,457800.0
2008-12-04 14:10:00,8.46,8.47,8.42,8.44,536200.0,5.7064,5.7132,5.6794,5.6929,536200.0
2008-12-04 14:20:00,8.45,8.48,8.43,8.48,183500.0,5.6997,5.7199,5.6862,5.7199,183500.0
2008-12-04 14:30:00,8.47,8.53,8.47,8.49,303300.0,5.7132,5.7536,5.7132,5.7267,303300.0
2008-12-04 14:40:00,8.49,8.51,8.44,8.46,455400.0,5.7267,5.7402,5.6929,5.7064,455400.0
2008-12-04 14:50:00,8.45,8.5,8.43,8.44,290200.0,5.6997,5.7334,5.6862,5.6929,290200.0
2008-12-04 15:00:00,8.44,8.45,8.33,8.36,460600.0,5.6929,5.6997,5.6187,5.639,460600.0
2008-12-04 15:10:00,8.36,8.44,8.3,8.38,820600.0,5.639,5.6929,5.5985,5.6525,820600.0
2008-12-04 15:20:00,8.37,8.39,8.3,8.33,976700.0,5.6457,5.6592,5.5985,5.6187,976700.0
2008-12-04 15:30:00,8.34,8.38,8.2,8.2,1014600.0,5.6255,5.6525,5.531,5.531,1014600.0
2008-12-04 15:40:00,8.2,8.32,8.16,8.26,1483200.0,5.531,5.612,5.5041,5.5715,1483200.0
2008-12-04 15:50:00,8.26,8.37,8.19,8.31,2049900.0,5.5715,5.6457,5.5243,5.6052,2049900.0
2008-12-05 09:30:00,8.21,8.4,8.16,8.35,366800.0,5.5378,5.666,5.5041,5.6322,366800.0
2008-12-05 09:40:00,8.35,8.43,8.2,8.2,291000.0,5.6322,5.6862,5.531,5.531,291000.0
2008-12-05 09:50:00,8.21,8.31,8.15,8.16,385200.0,5.5378,5.6052,5.4973,5.5041,385200.0
2008-12-05 10:00:00,8.16,8.17,8.04,8.05,471000.0,5.5041,5.5108,5.4231,5.4299,471000.0
2008-12-05 10:10:00,8.05,8.05,7.96,7.99,649300.0,5.4299,5.4299,5.3692,5.3894,649300.0
2008-12-05 10:20:00,7.98,8.0,7.94,8.0,202900.0,5.3827,5.3961,5.3557,5.3961,202900.0
2008-12-05 10:30:00,7.99,8.0,7.93,7.95,359900.0,5.3894,5.3961,5.3489,5.3624,359900.0
2008-12-05 10:40:00,7.95,7.98,7.9,7.98,309800.0,5.3624,5.3827,5.3287,5.3827,309800.0
2008-12-05 10:50:00,7.98,8.0,7.96,7.97,331600.0,5.3827,5.3961,5.3692,5.3759,331600.0
2008-12-05 11:00:00,7.97,7.98,7.93,7.96,243400.0,5.3759,5.3827,5.3489,5.3692,243400.0
2008-12-05 11:10:00,7.97,8.0,7.95,7.99,199500.0,5.3759,5.3961,5.3624,5.3894,199500.0
2008-12-05 11:20:00,7.98,7.99,7.91,7.91,97300.0,5.3827,5.3894,5.3354,5.3354,97300.0
2008-12-05 11:30:00,7.91,7.99,7.91,7.99,285800.0,5.3354,5.3894,5.3354,5.3894,285800.0
2008-12-05 11:40:00,7.99,8.0,7.94,7.94,251600.0,5.3894,5.3961,5.3557,5.3557,251600.0
2008-12-05 11:50:00,7.95,8.0,7.94,8.0,250400.0,5.3624,5.3961,5.3557,5.3961,250400.0
2008-12-05 12:00:00,8.0,8.04,7.98,8.02,281600.0,5.3961,5.4231,5.3827,5.4096,281600.0
2008-12-05 12:10:00,8.02,8.02,7.98,8.02,161700.0,5.4096,5.4096,5.3827,5.4096,161700.0
2008-12-05 12:20:00,8.01,8.04,7.99,8.03,151000.0,5.4029,5.4231,5.3894,5.4164,151000.0
2008-12-05 12:30:00,8.03,8.03,7.98,7.99,246600.0,5.4164,5.4164,5.3827,5.3894,246600.0
2008-12-05 12:40:00,7.99,8.01,7.93,7.99,405700.0,5.3894,5.4029,5.3489,5.3894,405700.0
2008-12-05 12:50:00,7.99,7.99,7.94,7.96,109000.0,5.3894,5.3894,5.3557,5.3692,109000.0
2008-12-05 13:00:00,7.96,8.05,7.96,8.01,198900.0,5.3692,5.4299,5.3692,5.4029,198900.0
2008-12-05 13:10:00,8.0,8.09,7.99,8.0,437500.0,5.3961,5.4569,5.3894,5.3961,437500.0
2008-12-05 13:20:00,8.0,8.04,7.99,8.0,264600.0,5.3961,5.4231,5.3894,5.3961,264600.0
2008-12-05 13:30:00,8.0,8.11,7.99,8.08,298800.0,5.3961,5.4703,5.3894,5.4501,298800.0
2008-12-05 13:40:00,8.09,8.18,8.07,8.14,431200.0,5.4569,5.5176,5.4434,5.4906,431200.0
2008-12-05 13:50:00,8.14,8.27,8.14,8.18,518100.0,5.4906,5.5783,5.4906,5.5176,518100.0
2008-12-05 14:00:00,8.19,8.22,8.15,8.16,486100.0,5.5243,5.5445,5.4973,5.5041,486100.0
2008-12-05 14:10:00,8.16,8.21,8.12,8.16,274500.0,5.5041,5.5378,5.4771,5.5041,274500.0
2008-12-05 14:20:00,8.16,8.25,8.14,8.21,299100.0,5.5041,5.5648,5.4906,5.5378,299100.0
2008-12-05 14:30:00,8.22,8.31,8.2,8.31,447300.0,5.5445,5.6052,5.531,5.6052,447300.0
2008-12-05 14:40:00,8.31,8.46,8.31,8.44,692200.0,5.6052,5.7064,5.6052,5.6929,692200.0
2008-12-05 14:50:00,8.44,8.47,8.39,8.41,473800.0,5.6929,5.7132,5.6592,5.6727,473800.0
2008-12-05 15:00:00,8.42,8.46,8.3,8.35,565800.0,5.6794,5.7064,5.5985,5.6322,565800.0
2008-12-05 15:10:00,8.36,8.49,8.33,8.44,442200.0,5.639,5.7267,5.6187,5.6929,442200.0
2008-12-05 15:20:00,8.44,8.45,8.37,8.45,416100.0,5.6929,5.6997,5.6457,5.6997,416100.0
2008-12-05 15:30:00,8.45,8.52,8.39,8.49,842300.0,5.6997,5.7469,5.6592,5.7267,842300.0
2008-12-05 15:40:00,8.49,8.55,8.44,8.47,1057300.0,5.7267,5.7671,5.6929,5.7132,1057300.0
2008-12-05 15:50:00,8.48,8.54,8.47,8.51,1119000.0,5.7199,5.7604,5.7132,5.7402,1119000.0
2008-12-08 09:30:00,8.8,8.95,8.72,8.9,538300.0,5.9358,6.0369,5.8818,6.0032,538300.0
2008-12-08 09:40:00,8.9,8.94,8.84,8.87,578400.0,6.0032,6.0302,5.9627,5.983,578400.0
2008-12-08 09:50:00,8.88,8.88,8.75,8.75,566300.0,5.9897,5.9897,5.902,5.902,566300.0
2008-12-08 10:00:00,8.75,8.85,8.72,8.85,439300.0,5.902,5.9695,5.8818,5.9695,439300.0
2008-12-08 10:10:00,8.85,8.95,8.81,8.95,637500.0,5.9695,6.0369,5.9425,6.0369,637500.0
2008-12-08 10:20:00,8.95,8.99,8.91,8.99,732600.0,6.0369,6.0639,6.01,6.0639,732600.0
2008-12-08 10:30:00,8.99,9.06,8.95,9.06,712400.0,6.0639,6.1111,6.0369,6.1111,712400.0
2008-12-08 10:40:00,9.06,9.09,9.04,9.05,562100.0,6.1111,6.1314,6.0976,6.1044,562100.0
2008-12-08 10:50:00,9.05,9.09,9.03,9.08,229300.0,6.1044,6.1314,6.0909,6.1246,229300.0
2008-12-08 11:00:00,9.07,9.09,9.01,9.04,510500.0,6.1179,6.1314,6.0774,6.0976,510500.0
2008-12-08 11:10:00,9.04,9.04,8.93,8.96,393200.0,6.0976,6.0976,6.0234,6.0437,393200.0
2008-12-08 11:20:00,8.96,8.97,8.9,8.95,334900.0,6.0437,6.0504,6.0032,6.0369,334900.0
2008-12-08 11:30:00,8.95,9.01,8.92,9.01,378500.0,6.0369,6.0774,6.0167,6.0774,378500.0
2008-12-08 11:40:00,9.01,9.01,8.98,8.99,172900.0,6.0774,6.0774,6.0572,6.0639,172900.0
2008-12-08 11:50:00,8.98,8.99,8.92,8.95,226300.0,6.0572,6.0639,6.0167,6.0369,226300.0
2008-12-08 12:00:00,8.95,8.97,8.88,8.89,395800.0,6.0369,6.0504,5.9897,5.9965,395800.0
2008-12-08 12:10:00,8.88,8.96,8.87,8.92,464700.0,5.9897,6.0437,5.983,6.0167,464700.0
2008-12-08 12:20:00,8.91,8.99,8.91,8.99,167500.0,6.01,6.0639,6.01,6.0639,167500.0
2008-12-08 12:30:00,8.99,8.99,8.91,8.93,328800.0,6.0639,6.0639,6.01,6.0234,328800.0
2008-12-08 12:40:00,8.94,8.98,8.91,8.93,210700.0,6.0302,6.0572,6.01,6.0234,210700.0
2008-12-08 12:50:00,8.93,8.95,8.88,8.9,611900.0,6.0234,6.0369,5.9897,6.0032,611900.0
2008-12-08 13:00:00,8.89,8.96,8.89,8.95,206600.0,5.9965,6.0437,5.9965,6.0369,206600.0
2008-12-08 13:10:00,8.95,8.95,8.87,8.91,183300.0,6.0369,6.0369,5.983,6.01,183300.0
2008-12-08 13:20:00,8.92,8.94,8.86,8.88,313700.0,6.0167,6.0302,5.9762,5.9897,313700.0
2008-12-08 13:30:00,8.88,8.88,8.77,8.84,351300.0,5.9897,5.9897,5.9155,5.9627,351300.0
2008-12-08 13:40:00,8.84,8.92,8.83,8.87,306300.0,5.9627,6.0167,5.956,5.983,306300.0
2008-12-08 13:50:00,8.87,8.93,8.85,8.9,270600.0,5.983,6.0234,5.9695,6.0032,270600.0
2008-12-08 14:00:00,8.9,8.97,8.88,8.96,294200.0,6.0032,6.0504,5.9897,6.0437,294200.0
2008-12-08 14:10:00,8.96,8.98,8.92,8.94,310500.0,6.0437,6.0572,6.0167,6.0302,310500.0
2008-12-08 14:20:00,8.94,8.99,8.93,8.98,247600.0,6.0302,6.0639,6.0234,6.0572,247600.0
2008-12-08 14:30:00,8.97,8.99,8.95,8.99,205700.0,6.0504,6.0639,6.0369,6.0639,205700.0
2008-12-08 14:40:00,8.98,9.06,8.97,9.03,676100.0,6.0572,6.1111,6.0504,6.0909,676100.0
2008-12-08 14:50:00,9.03,9.09,9.03,9.08,469700.0,6.0909,6.1314,6.0909,6.1246,469700.0
2008-12-08 15:00:00,9.08,9.12,9.05,9.09,1452100.0,6.1246,6.1516,6.1044,6.1314,1452100.0
2008-12-08 15:10:00,9.09,9.1,9.06,9.08,684000.0,6.1314,6.1381,6.1111,6.1246,684000.0
2008-12-08 15:20:00,9.07,9.09,9.05,9.08,747100.0,6.1179,6.1314,6.1044,6.1246,747100.0
2008-12-08 15:30:00,9.08,9.1,9.04,9.04,632400.0,6.1246,6.1381,6.0976,6.0976,632400.0
2008-12-08 15:40:00,9.05,9.07,8.93,8.97,755500.0,6.1044,6.1179,6.0234,6.0504,755500.0
2008-12-08 15:50:00,8.97,9.03,8.94,8.96,1160100.0,6.0504,6.0909,6.0302,6.0437,1160100.0
2008-12-09 09:30:00,8.73,8.85,8.54,8.77,590800.0,5.8885,5.9695,5.7604,5.9155,590800.0
2008-12-09 09:40:00,8.76,8.93,8.69,8.9,946600.0,5.9088,6.0234,5.8616,6.0032,946600.0
2008-12-09 09:50:00,8.89,9.07,8.89,9.07,953400.0,5.9965,6.1179,5.9965,6.1179,953400.0
2008-12-09 10:00:00,9.08,9.13,9.03,9.09,1488700.0,6.1246,6.1584,6.0909,6.1314,1488700.0
2008-12-09 10:10:00,9.09,9.21,9.08,9.15,1029700.0,6.1314,6.2123,6.1246,6.1718,1029700.0
2008-12-09 10:20:00,9.15,9.18,9.07,9.1,671300.0,6.1718,6.1921,6.1179,6.1381,671300.0
2008-12-09 10:30:00,9.1,9.18,9.09,9.12,833900.0,6.1381,6.1921,6.1314,6.1516,833900.0
2008-12-09 10:40:00,9.12,9.15,9.08,9.13,375000.0,6.1516,6.1718,6.1246,6.1584,375000.0
2008-12-09 10:50:00,9.14,9.17,9.09,9.13,406500.0,6.1651,6.1853,6.1314,6.1584,406500.0
2008-12-09 11:00:00,9.13,9.17,9.07,9.07,233100.0,6.1584,6.1853,6.1179,6.1179,233100.0
2008-12-09 11:10:00,9.07,9.08,8.96,8.96,375900.0,6.1179,6.1246,6.0437,6.0437,375900.0
2008-12-09 11:20:00,8.96,8.98,8.91,8.91,508800.0,6.0437,6.0572,6.01,6.01,508800.0
2008-12-09 11:30:00,8.91,9.0,8.91,8.95,292500.0,6.01,6.0707,6.01,6.0369,292500.0
2008-12-09 11:40:00,8.96,9.02,8.96,8.97,354700.0,6.0437,6.0842,6.0437,6.0504,354700.0
2008-12-09 11:50:00,8.97,9.0,8.97,8.98,353100.0,6.0504,6.0707,6.0504,6.0572,353100.0
2008-12-09 12:00:00,8.99,9.0,8.96,8.99,229100.0,6.0639,6.0707,6.0437,6.0639,229100.0
2008-12-09 12:10:00,8.99,9.0,8.95,8.98,220600.0,6.0639,6.0707,6.0369,6.0572,220600.0
2008-12-09 12:20:00,8.98,8.98,8.94,8.95,134000.0,6.0572,6.0572,6.0302,6.0369,134000.0
2008-12-09 12:30:00,8.95,9.0,8.94,9.0,199900.0,6.0369,6.0707,6.0302,6.0707,199900.0
2008-12-09 12:40:00,8.99,9.0,8.96,8.97,230900.0,6.0639,6.0707,6.0437,6.0504,230900.0
2008-12-09 12:50:00,8.97,8.98,8.95,8.96,332900.0,6.0504,6.0572,6.0369,6.0437,332900.0
2008-12-09 13:00:00,8.97,8.98,8.92,8.98,382700.0,6.0504,6.0572,6.0167,6.0572,382700.0
2008-12-09 13:10:00,8.98,8.98,8.92,8.92,175700.0,6.0572,6.0572,6.0167,6.0167,175700.0
2008-12-09 13:20:00,8.92,8.93,8.91,8.93,297100.0,6.0167,6.0234,6.01,6.0234,297100.0
2008-12-09 13:30:00,8.92,8.93,8.85,8.88,431800.0,6.0167,6.0234,5.9695,5.9897,431800.0
2008-12-09 13:40:00,8.87,8.94,8.87,8.94,338400.0,5.983,6.0302,5.983,6.0302,338400.0
2008-12-09 13:50:00,8.94,8.95,8.92,8.93,791700.0,6.0302,6.0369,6.0167,6.0234,791700.0
2008-12-09 14:00:00,8.93,8.93,8.89,8.89,469600.0,6.0234,6.0234,5.9965,5.9965,469600.0
2008-12-09 14:10:00,8.89,8.9,8.84,8.86,603100.0,5.9965,6.0032,5.9627,5.9762,603100.0
2008-12-09 14:20:00,8.86,8.87,8.71,8.75,780800.0,5.9762,5.983,5.8751,5.902,780800.0
2008-12-09 14:30:00,8.75,8.79,8.7,8.73,541200.0,5.902,5.929,5.8683,5.8885,541200.0
2008-12-09 14:40:00,8.73,8.75,8.68,8.72,414000.0,5.8885,5.902,5.8548,5.8818,414000.0
2008-12-09 14:50:00,8.71,8.87,8.69,8.87,472900.0,5.8751,5.983,5.8616,5.983,472900.0
2008-12-09 15:00:00,8.86,8.9,8.8,8.89,656400.0,5.9762,6.0032,5.9358,5.9965,656400.0
2008-12-09 15:10:00,8.88,8.92,8.81,8.92,749800.0,5.9897,6.0167,5.9425,6.0167,749800.0
2008-12-09 15:20:00,8.91,8.94,8.78,8.8,773600.0,6.01,6.0302,5.9223,5.9358,773600.0
2008-12-09 15:30:00,8.79,8.85,8.77,8.81,572300.0,5.929,5.9695,5.9155,5.9425,572300.0
2008-12-09 15:40:00,8.81,8.87,8.78,8.82,735000.0,5.9425,5.983,5.9223,5.9493,735000.0
2008-12-09 15:50:00,8.82,8.84,8.78,8.8,1288200.0,5.9493,5.9627,5.9223,5.9358,1288200.0
2008-12-10 09:30:00,8.87,9.0,8.76,8.89,537300.0,5.983,6.0707,5.9088,5.9965,537300.0
2008-12-10 09:40:00,8.89,8.97,8.86,8.91,410000.0,5.9965,6.0504,5.9762,6.01,410000.0
2008-12-10 09:50:00,8.92,8.95,8.83,8.85,413400.0,6.0167,6.0369,5.956,5.9695,413400.0
2008-12-10 10:00:00,8.85,9.03,8.85,9.0,418100.0,5.9695,6.0909,5.9695,6.0707,418100.0
2008-12-10 10:10:00,8.99,9.09,8.98,9.09,399400.0,6.0639,6.1314,6.0572,6.1314,399400.0
2008-12-10 10:20:00,9.08,9.18,9.08,9.11,756400.0,6.1246,6.1921,6.1246,6.1449,756400.0
2008-12-10 10:30:00,9.11,9.15,9.06,9.1,601400.0,6.1449,6.1718,6.1111,6.1381,601400.0
2008-12-10 10:40:00,9.11,9.11,9.03,9.05,414400.0,6.1449,6.1449,6.0909,6.1044,414400.0
2008-12-10 10:50:00,9.05,9.05,8.96,8.98,329300.0,6.1044,6.1044,6.0437,6.0572,329300.0
2008-12-10 11:00:00,8.98,9.02,8.93,9.01,563400.0,6.0572,6.0842,6.0234,6.0774,563400.0
2008-12-10 11:10:00,9.01,9.04,9.0,9.03,309900.0,6.0774,6.0976,6.0707,6.0909,309900.0
2008-12-10 11:20:00,9.03,9.1,9.03,9.07,552500.0,6.0909,6.1381,6.0909,6.1179,552500.0
2008-12-10 11:30:00,9.07,9.07,8.97,9.0,525800.0,6.1179,6.1179,6.0504,6.0707,525800.0
2008-12-10 11:40:00,8.99,9.07,8.98,9.06,311300.0,6.0639,6.1179,6.0572,6.1111,311300.0
2008-12-10 11:50:00,9.07,9.1,9.01,9.02,229000.0,6.1179,6.1381,6.0774,6.0842,229000.0
2008-12-10 12:00:00,9.03,9.07,9.0,9.04,265200.0,6.0909,6.1179,6.0707,6.0976,265200.0
2008-12-10 12:10:00,9.04,9.09,9.03,9.07,401300.0,6.0976,6.1314,6.0909,6.1179,401300.0
2008-12-10 12:20:00,9.07,9.08,8.96,8.97,155400.0,6.1179,6.1246,6.0437,6.0504,155400.0
2008-12-10 12:30:00,8.97,8.97,8.93,8.95,108200.0,6.0504,6.0504,6.0234,6.0369,108200.0
2008-12-10 12:40:00,8.95,8.96,8.93,8.94,282000.0,6.0369,6.0437,6.0234,6.0302,282000.0
2008-12-10 12:50:00,8.95,8.95,8.85,8.85,350400.0,6.0369,6.0369,5.9695,5.9695,350400.0
2008-12-10 13:00:00,8.85,8.9,8.84,8.9,118300.0,5.9695,6.0032,5.9627,6.0032,118300.0
2008-12-10 13:10:00,8.9,8.93,8.89,8.93,207700.0,6.0032,6.0234,5.9965,6.0234,207700.0
2008-12-10 13:20:00,8.92,8.93,8.9,8.91,197000.0,6.0167,6.0234,6.0032,6.01,197000.0
2008-12-10 13:30:00,8.9,8.92,8.81,8.82,280800.0,6.0032,6.0167,5.9425,5.9493,280800.0
2008-12-10 13:40:00,8.81,8.82,8.74,8.78,436800.0,5.9425,5.9493,5.8953,5.9223,436800.0
2008-12-10 13:50:00,8.78,8.78,8.64,8.72,731000.0,5.9223,5.9223,5.8278,5.8818,731000.0
2008-12-10 14:00:00,8.72,8.74,8.66,8.74,232800.0,5.8818,5.8953,5.8413,5.8953,232800.0
2008-12-10 14:10:00,8.74,8.79,8.72,8.75,242500.0,5.8953,5.929,5.8818,5.902,242500.0
2008-12-10 14:20:00,8.76,8.76,8.64,8.7,461500.0,5.9088,5.9088,5.8278,5.8683,461500.0
2008-12-10 14:30:00,8.71,8.8,8.68,8.8,273300.0,5.8751,5.9358,5.8548,5.9358,273300.0
2008-12-10 14:40:00,8.8,8.83,8.75,8.76,600000.0,5.9358,5.956,5.902,5.9088,600000.0
2008-12-10 14:50:00,8.75,8.81,8.71,8.77,604300.0,5.902,5.9425,5.8751,5.9155,604300.0
2008-12-10 15:00:00,8.77,8.82,8.74,8.81,608100.0,5.9155,5.9493,5.8953,5.9425,608100.0
2008-12-10 15:10:00,8.8,8.85,8.77,8.81,649500.0,5.9358,5.9695,5.9155,5.9425,649500.0
2008-12-10 15:20:00,8.81,8.88,8.77,8.86,423000.0,5.9425,5.9897,5.9155,5.9762,423000.0
2008-12-10 15:30:00,8.86,8.87,8.76,8.77,407200.0,5.9762,5.983,5.9088,5.9155,407200.0
2008-12-10 15:40:00,8.77,8.86,8.77,8.82,866700.0,5.9155,5.9762,5.9155,5.9493,866700.0
2008-12-10 15:50:00,8.82,8.85,8.8,8.8,911100.0,5.9493,5.9695,5.9358,5.9358,911100.0
2008-12-11 09:30:00,8.73,8.85,8.57,8.73,571300.0,5.8885,5.9695,5.7806,5.8885,571300.0
2008-12-11 09:40:00,8.73,8.76,8.63,8.65,417100.0,5.8885,5.9088,5.8211,5.8346,417100.0
2008-12-11 09:50:00,8.66,8.75,8.65,8.75,402600.0,5.8413,5.902,5.8346,5.902,402600.0
2008-12-11 10:00:00,8.75,8.76,8.71,8.74,331000.0,5.902,5.9088,5.8751,5.8953,331000.0
2008-12-11 10:10:00,8.74,8.87,8.73,8.85,443800.0,5.8953,5.983,5.8885,5.9695,443800.0
2008-12-11 10:20:00,8.86,8.93,8.85,8.89,304400.0,5.9762,6.0234,5.9695,5.9965,304400.0
2008-12-11 10:30:00,8.88,8.91,8.85,8.9,249200.0,5.9897,6.01,5.9695,6.0032,249200.0
2008-12-11 10:40:00,8.9,8.9,8.86,8.87,153000.0,6.0032,6.0032,5.9762,5.983,153000.0
2008-12-11 10:50:00,8.88,8.88,8.79,8.8,400100.0,5.9897,5.9897,5.929,5.9358,400100.0
2008-12-11 11:00:00,8.8,8.8,8.72,8.75,282200.0,5.9358,5.9358,5.8818,5.902,282200.0
2008-12-11 11:10:00,8.75,8.8,8.75,8.77,265300.0,5.902,5.9358,5.902,5.9155,265300.0
2008-12-11 11:20:00,8.77,8.8,8.65,8.66,303500.0,5.9155,5.9358,5.8346,5.8413,303500.0
2008-12-11 11:30:00,8.66,8.72,8.63,8.7,370800.0,5.8413,5.8818,5.8211,5.8683,370800.0
2008-12-11 11:40:00,8.71,8.74,8.7,8.71,239800.0,5.8751,5.8953,5.8683,5.8751,239800.0
2008-12-11 11:50:00,8.72,8.77,8.7,8.76,199700.0,5.8818,5.9155,5.8683,5.9088,199700.0
2008-12-11 12:00:00,8.75,8.8,8.73,8.79,416400.0,5.902,5.9358,5.8885,5.929,416400.0
2008-12-11 12:10:00,8.8,8.8,8.63,8.65,891200.0,5.9358,5.9358,5.8211,5.8346,891200.0
2008-12-11 12:20:00,8.66,8.69,8.64,8.66,302800.0,5.8413,5.8616,5.8278,5.8413,302800.0
2008-12-11 12:30:00,8.65,8.72,8.65,8.7,102500.0,5.8346,5.8818,5.8346,5.8683,102500.0
2008-12-11 12:40:00,8.7,8.74,8.7,8.72,96600.0,5.8683,5.8953,5.8683,5.8818,96600.0
2008-12-11 12:50:00,8.73,8.78,8.72,8.74,424900.0,5.8885,5.9223,5.8818,5.8953,424900.0
2008-12-11 13:00:00,8.74,8.78,8.73,8.76,255300.0,5.8953,5.9223,5.8885,5.9088,255300.0
2008-12-11 13:10:00,8.75,8.76,8.68,8.71,501300.0,5.902,5.9088,5.8548,5.8751,501300.0
2008-12-11 13:20:00,8.7,8.71,8.67,8.69,300500.0,5.8683,5.8751,5.8481,5.8616,300500.0
2008-12-11 13:30:00,8.69,8.73,8.68,8.72,320100.0,5.8616,5.8885,5.8548,5.8818,320100.0
2008-12-11 13:40:00,8.72,8.73,8.66,8.68,492500.0,5.8818,5.8885,5.8413,5.8548,492500.0
2008-12-11 13:50:00,8.67,8.7,8.65,8.66,131100.0,5.8481,5.8683,5.8346,5.8413,131100.0
2008-12-11 14:00:00,8.65,8.69,8.65,8.65,281000.0,5.8346,5.8616,5.8346,5.8346,281000.0
2008-12-11 14:10:00,8.65,8.67,8.63,8.66,296500.0,5.8346,5.8481,5.8211,5.8413,296500.0
2008-12-11 14:20:00,8.66,8.67,8.61,8.66,377000.0,5.8413,5.8481,5.8076,5.8413,377000.0
2008-12-11 14:30:00,8.66,8.71,8.65,8.68,305000.0,5.8413,5.8751,5.8346,5.8548,305000.0
2008-12-11 14:40:00,8.69,8.71,8.55,8.55,291600.0,5.8616,5.8751,5.7671,5.7671,291600.0
2008-12-11 14:50:00,8.56,8.56,8.4,8.44,962600.0,5.7739,5.7739,5.666,5.6929,962600.0
2008-12-11 15:00:00,8.44,8.44,8.32,8.39,890600.0,5.6929,5.6929,5.612,5.6592,890600.0
2008-12-11 15:10:00,8.38,8.39,8.23,8.26,1120400.0,5.6525,5.6592,5.5513,5.5715,1120400.0
2008-12-11 15:20:00,8.26,8.36,8.24,8.36,648800.0,5.5715,5.639,5.558,5.639,648800.0
2008-12-11 15:30:00,8.36,8.38,8.23,8.26,871800.0,5.639,5.6525,5.5513,5.5715,871800.0
2008-12-11 15:40:00,8.26,8.36,8.23,8.31,874400.0,5.5715,5.639,5.5513,5.6052,874400.0
2008-12-11 15:50:00,8.32,8.36,8.29,8.31,1424100.0,5.612,5.639,5.5918,5.6052,1424100.0
2008-12-12 09:30:00,8.1,8.2,8.0,8.19,459000.0,5.4636,5.531,5.3961,5.5243,459000.0
2008-12-12 09:40:00,8.19,8.33,8.1,8.33,532000.0,5.5243,5.6187,5.4636,5.6187,532000.0
2008-12-12 09:50:00,8.33,8.43,8.3,8.34,369500.0,5.6187,5.6862,5.5985,5.6255,369500.0
2008-12-12 10:00:00,8.34,8.44,8.31,8.34,245200.0,5.6255,5.6929,5.6052,5.6255,245200.0
2008-12-12 10:10:00,8.34,8.37,8.26,8.29,225900.0,5.6255,5.6457,5.5715,5.5918,225900.0
2008-12-12 10:20:00,8.3,8.38,8.29,8.36,218400.0,5.5985,5.6525,5.5918,5.639,218400.0
2008-12-12 10:30:00,8.37,8.38,8.27,8.31,177600.0,5.6457,5.6525,5.5783,5.6052,177600.0
2008-12-12 10:40:00,8.31,8.39,8.3,8.3,226900.0,5.6052,5.6592,5.5985,5.5985,226900.0
2008-12-12 10:50:00,8.31,8.38,8.27,8.34,354000.0,5.6052,5.6525,5.5783,5.6255,354000.0
2008-12-12 11:00:00,8.33,8.39,8.28,8.38,338000.0,5.6187,5.6592,5.585,5.6525,338000.0
2008-12-12 11:10:00,8.39,8.39,8.3,8.31,392800.0,5.6592,5.6592,5.5985,5.6052,392800.0
2008-12-12 11:20:00,8.3,8.32,8.28,8.31,220500.0,5.5985,5.612,5.585,5.6052,220500.0
2008-12-12 11:30:00,8.31,8.31,8.19,8.2,355900.0,5.6052,5.6052,5.5243,5.531,355900.0
2008-12-12 11:40:00,8.19,8.24,8.15,8.23,205600.0,5.5243,5.558,5.4973,5.5513,205600.0
2008-12-12 11:50:00,8.22,8.25,8.18,8.21,208400.0,5.5445,5.5648,5.5176,5.5378,208400.0
2008-12-12 12:00:00,8.21,8.28,8.21,8.27,316600.0,5.5378,5.585,5.5378,5.5783,316600.0
2008-12-12 12:10:00,8.27,8.31,8.25,8.27,292200.0,5.5783,5.6052,5.5648,5.5783,292200.0
2008-12-12 12:20:00,8.26,8.35,8.26,8.35,617500.0,5.5715,5.6322,5.5715,5.6322,617500.0
2008-12-12 12:30:00,8.35,8.44,8.34,8.43,245500.0,5.6322,5.6929,5.6255,5.6862,245500.0
2008-12-12 12:40:00,8.43,8.46,8.43,8.44,236300.0,5.6862,5.7064,5.6862,5.6929,236300.0
2008-12-12 12:50:00,8.44,8.53,8.43,8.49,318500.0,5.6929,5.7536,5.6862,5.7267,318500.0
2008-12-12 13:00:00,8.49,8.5,8.46,8.47,203500.0,5.7267,5.7334,5.7064,5.7132,203500.0
2008-12-12 13:10:00,8.47,8.49,8.42,8.42,228900.0,5.7132,5.7267,5.6794,5.6794,228900.0
2008-12-12 13:20:00,8.42,8.47,8.37,8.42,166800.0,5.6794,5.7132,5.6457,5.6794,166800.0
2008-12-12 13:30:00,8.42,8.44,8.35,8.36,181600.0,5.6794,5.6929,5.6322,5.639,181600.0
2008-12-12 13:40:00,8.36,8.37,8.33,8.36,242600.0,5.639,5.6457,5.6187,5.639,242600.0
2008-12-12 13:50:00,8.36,8.41,8.31,8.4,288300.0,5.639,5.6727,5.6052,5.666,288300.0
2008-12-12 14:00:00,8.4,8.49,8.4,8.45,250800.0,5.666,5.7267,5.666,5.6997,250800.0
2008-12-12 14:10:00,8.45,8.51,8.4,8.4,427700.0,5.6997,5.7402,5.666,5.666,427700.0
2008-12-12 14:20:00,8.4,8.42,8.33,8.4,342700.0,5.666,5.6794,5.6187,5.666,342700.0
2008-12-12 14:30:00,8.39,8.44,8.3,8.4,310800.0,5.6592,5.6929,5.5985,5.666,310800.0
2008-12-12 14:40:00,8.4,8.43,8.36,8.4,275800.0,5.666,5.6862,5.639,5.666,275800.0
2008-12-12 14:50:00,8.4,8.51,8.4,8.49,532000.0,5.666,5.7402,5.666,5.7267,532000.0
2008-12-12 15:00:00,8.5,8.55,8.45,8.48,506800.0,5.7334,5.7671,5.6997,5.7199,506800.0
2008-12-12 15:10:00,8.47,8.51,8.4,8.42,413300.0,5.7132,5.7402,5.666,5.6794,413300.0
2008-12-12 15:20:00,8.42,8.47,8.37,8.41,491200.0,5.6794,5.7132,5.6457,5.6727,491200.0
2008-12-12 15:30:00,8.42,8.45,8.38,8.42,419800.0,5.6794,5.6997,5.6525,5.6794,419800.0
2008-12-12 15:40:00,8.42,8.47,8.34,8.39,711200.0,5.6794,5.7132,5.6255,5.6592,711200.0
2008-12-12 15:50:00,8.38,8.45,8.33,8.44,825000.0,5.6525,5.6997,5.6187,5.6929,825000.0
2008-12-15 09:30:00,8.6,8.6,8.3,8.39,374800.0,5.8009,5.8009,5.5985,5.6592,374800.0
2008-12-15 09:40:00,8.4,8.48,8.35,8.45,229700.0,5.666,5.7199,5.6322,5.6997,229700.0
2008-12-15 09:50:00,8.45,8.47,8.43,8.44,522400.0,5.6997,5.7132,5.6862,5.6929,522400.0
2008-12-15 10:00:00,8.44,8.45,8.35,8.36,327800.0,5.6929,5.6997,5.6322,5.639,327800.0
2008-12-15 10:10:00,8.36,8.41,8.34,8.38,222700.0,5.639,5.6727,5.6255,5.6525,222700.0
2008-12-15 10:20:00,8.37,8.39,8.34,8.37,263900.0,5.6457,5.6592,5.6255,5.6457,263900.0
2008-12-15 10:30:00,8.38,8.4,8.35,8.39,219500.0,5.6525,5.666,5.6322,5.6592,219500.0
2008-12-15 10:40:00,8.39,8.45,8.36,8.36,320600.0,5.6592,5.6997,5.639,5.639,320600.0
2008-12-15 10:50:00,8.36,8.38,8.35,8.35,226500.0,5.639,5.6525,5.6322,5.6322,226500.0
2008-12-15 11:00:00,8.35,8.37,8.3,8.33,235300.0,5.6322,5.6457,5.5985,5.6187,235300.0
2008-12-15 11:10:00,8.32,8.35,8.3,8.32,177400.0,5.612,5.6322,5.5985,5.612,177400.0
2008-12-15 11:20:00,8.32,8.41,8.31,8.36,231300.0,5.612,5.6727,5.6052,5.639,231300.0
2008-12-15 11:30:00,8.35,8.4,8.34,8.35,196700.0,5.6322,5.666,5.6255,5.6322,196700.0
2008-12-15 11:40:00,8.35,8.4,8.34,8.39,110600.0,5.6322,5.666,5.6255,5.6592,110600.0
2008-12-15 11:50:00,8.39,8.42,8.38,8.4,124100.0,5.6592,5.6794,5.6525,5.666,124100.0
2008-12-15 12:00:00,8.4,8.46,8.37,8.46,165400.0,5.666,5.7064,5.6457,5.7064,165400.0
2008-12-15 12:10:00,8.45,8.54,8.45,8.53,401500.0,5.6997,5.7604,5.6997,5.7536,401500.0
2008-12-15 12:20:00,8.54,8.56,8.53,8.55,213500.0,5.7604,5.7739,5.7536,5.7671,213500.0
2008-12-15 12:30:00,8.55,8.56,8.51,8.51,399600.0,5.7671,5.7739,5.7402,5.7402,399600.0
2008-12-15 12:40:00,8.51,8.52,8.47,8.47,115800.0,5.7402,5.7469,5.7132,5.7132,115800.0
2008-12-15 12:50:00,8.47,8.49,8.47,8.48,105100.0,5.7132,5.7267,5.7132,5.7199,105100.0
2008-12-15 13:00:00,8.49,8.5,8.47,8.48,310000.0,5.7267,5.7334,5.7132,5.7199,310000.0
2008-12-15 13:10:00,8.48,8.48,8.45,8.45,102900.0,5.7199,5.7199,5.6997,5.6997,102900.0
2008-12-15 13:20:00,8.45,8.5,8.45,8.49,173600.0,5.6997,5.7334,5.6997,5.7267,173600.0
2008-12-15 13:30:00,8.49,8.49,8.47,8.47,62100.0,5.7267,5.7267,5.7132,5.7132,62100.0
2008-12-15 13:40:00,8.47,8.49,8.46,8.46,105000.0,5.7132,5.7267,5.7064,5.7064,105000.0
2008-12-15 13:50:00,8.46,8.47,8.45,8.45,70300.0,5.7064,5.7132,5.6997,5.6997,70300.0
2008-12-15 14:00:00,8.45,8.5,8.45,8.48,107400.0,5.6997,5.7334,5.6997,5.7199,107400.0
2008-12-15 14:10:00,8.48,8.5,8.45,8.45,169000.0,5.7199,5.7334,5.6997,5.6997,169000.0
2008-12-15 14:20:00,8.45,8.5,8.43,8.43,133200.0,5.6997,5.7334,5.6862,5.6862,133200.0
2008-12-15 14:30:00,8.43,8.51,8.43,8.48,260100.0,5.6862,5.7402,5.6862,5.7199,260100.0
2008-12-15 14:40:00,8.48,8.5,8.43,8.46,151100.0,5.7199,5.7334,5.6862,5.7064,151100.0
2008-12-15 14:50:00,8.46,8.46,8.41,8.41,111500.0,5.7064,5.7064,5.6727,5.6727,111500.0
2008-12-15 15:00:00,8.41,8.46,8.41,8.45,363900.0,5.6727,5.7064,5.6727,5.6997,363900.0
2008-12-15 15:10:00,8.44,8.45,8.35,8.35,200400.0,5.6929,5.6997,5.6322,5.6322,200400.0
2008-12-15 15:20:00,8.35,8.37,8.33,8.35,269200.0,5.6322,5.6457,5.6187,5.6322,269200.0
2008-12-15 15:30:00,8.35,8.5,8.33,8.48,416100.0,5.6322,5.7334,5.6187,5.7199,416100.0
2008-12-15 15:40:00,8.48,8.55,8.45,8.51,695300.0,5.7199,5.7671,5.6997,5.7402,695300.0
2008-12-15 15:50:00,8.51,8.51,8.44,8.48,659600.0,5.7402,5.7402,5.6929,5.7199,659600.0
2008-12-16 09:30:00,8.6,8.75,8.5,8.73,576200.0,5.8009,5.902,5.7334,5.8885,576200.0
2008-12-16 09:40:00,8.73,8.77,8.65,8.74,754800.0,5.8885,5.9155,5.8346,5.8953,754800.0
2008-12-16 09:50:00,8.74,8.79,8.7,8.79,288400.0,5.8953,5.929,5.8683,5.929,288400.0
2008-12-16 10:00:00,8.78,8.87,8.76,8.86,361800.0,5.9223,5.983,5.9088,5.9762,361800.0
2008-12-16 10:10:00,8.87,8.89,8.81,8.84,263700.0,5.983,5.9965,5.9425,5.9627,263700.0
2008-12-16 10:20:00,8.83,8.85,8.8,8.82,299700.0,5.956,5.9695,5.9358,5.9493,299700.0
2008-12-16 10:30:00,8.83,8.88,8.81,8.84,309000.0,5.956,5.9897,5.9425,5.9627,309000.0
2008-12-16 10:40:00,8.83,8.86,8.81,8.83,254300.0,5.956,5.9762,5.9425,5.956,254300.0
2008-12-16 10:50:00,8.84,8.91,8.84,8.91,411300.0,5.9627,6.01,5.9627,6.01,411300.0
2008-12-16 11:00:00,8.92,8.95,8.9,8.93,276800.0,6.0167,6.0369,6.0032,6.0234,276800.0
2008-12-16 11:10:00,8.93,8.93,8.87,8.89,239000.0,6.0234,6.0234,5.983,5.9965,239000.0
2008-12-16 11:20:00,8.89,8.95,8.89,8.92,405900.0,5.9965,6.0369,5.9965,6.0167,405900.0
2008-12-16 11:30:00,8.92,8.96,8.91,8.95,333700.0,6.0167,6.0437,6.01,6.0369,333700.0
2008-12-16 11:40:00,8.95,8.97,8.92,8.94,332900.0,6.0369,6.0504,6.0167,6.0302,332900.0
2008-12-16 11:50:00,8.94,8.98,8.94,8.98,245700.0,6.0302,6.0572,6.0302,6.0572,245700.0
2008-12-16 12:00:00,8.98,8.98,8.91,8.91,310100.0,6.0572,6.0572,6.01,6.01,310100.0
2008-12-16 12:10:00,8.92,8.93,8.9,8.92,306300.0,6.0167,6.0234,6.0032,6.0167,306300.0
2008-12-16 12:20:00,8.92,8.92,8.9,8.91,163000.0,6.0167,6.0167,6.0032,6.01,163000.0
2008-12-16 12:30:00,8.92,8.93,8.9,8.92,250900.0,6.0167,6.0234,6.0032,6.0167,250900.0
2008-12-16 12:40:00,8.92,8.98,8.91,8.95,279500.0,6.0167,6.0572,6.01,6.0369,279500.0
2008-12-16 12:50:00,8.95,8.96,8.93,8.93,148500.0,6.0369,6.0437,6.0234,6.0234,148500.0
2008-12-16 13:00:00,8.93,8.95,8.93,8.94,152300.0,6.0234,6.0369,6.0234,6.0302,152300.0
2008-12-16 13:10:00,8.94,8.95,8.92,8.94,174700.0,6.0302,6.0369,6.0167,6.0302,174700.0
2008-12-16 13:20:00,8.95,8.97,8.94,8.96,133600.0,6.0369,6.0504,6.0302,6.0437,133600.0
2008-12-16 13:30:00,8.96,8.99,8.94,8.98,280700.0,6.0437,6.0639,6.0302,6.0572,280700.0
2008-12-16 13:40:00,8.98,9.0,8.97,8.98,267400.0,6.0572,6.0707,6.0504,6.0572,267400.0
2008-12-16 13:50:00,8.98,9.0,8.98,9.0,160200.0,6.0572,6.0707,6.0572,6.0707,160200.0
2008-12-16 14:00:00,8.99,9.05,8.98,8.99,399300.0,6.0639,6.1044,6.0572,6.0639,399300.0
2008-12-16 14:10:00,8.99,9.05,8.98,9.04,245800.0,6.0639,6.1044,6.0572,6.0976,245800.0
2008-12-16 14:20:00,9.03,9.2,9.03,9.16,880500.0,6.0909,6.2056,6.0909,6.1786,880500.0
2008-12-16 14:30:00,9.18,9.26,9.16,9.23,612700.0,6.1921,6.246,6.1786,6.2258,612700.0
2008-12-16 14:40:00,9.22,9.25,9.01,9.04,800700.0,6.2191,6.2393,6.0774,6.0976,800700.0
2008-12-16 14:50:00,9.04,9.12,9.0,9.08,642200.0,6.0976,6.1516,6.0707,6.1246,642200.0
2008-12-16 15:00:00,9.09,9.11,8.99,9.08,605900.0,6.1314,6.1449,6.0639,6.1246,605900.0
2008-12-16 15:10:00,9.09,9.17,9.07,9.13,883300.0,6.1314,6.1853,6.1179,6.1584,883300.0
2008-12-16 15:20:00,9.13,9.2,9.12,9.14,677600.0,6.1584,6.2056,6.1516,6.1651,677600.0
2008-12-16 15:30:00,9.15,9.16,9.07,9.14,769300.0,6.1718,6.1786,6.1179,6.1651,769300.0
2008-12-16 15:40:00,9.13,9.16,9.06,9.06,527700.0,6.1584,6.1786,6.1111,6.1111,527700.0
2008-12-16 15:50:00,9.06,9.17,9.06,9.15,627100.0,6.1111,6.1853,6.1111,6.1718,627100.0
2008-12-17 09:30:00,8.86,9.18,8.78,9.03,587100.0,5.9762,6.1921,5.9223,6.0909,587100.0
2008-12-17 09:40:00,9.03,9.13,8.97,9.13,333000.0,6.0909,6.1584,6.0504,6.1584,333000.0
2008-12-17 09:50:00,9.13,9.13,9.06,9.12,351800.0,6.1584,6.1584,6.1111,6.1516,351800.0
2008-12-17 10:00:00,9.11,9.16,9.01,9.02,267300.0,6.1449,6.1786,6.0774,6.0842,267300.0
2008-12-17 10:10:00,9.02,9.03,8.98,8.99,458200.0,6.0842,6.0909,6.0572,6.0639,458200.0
2008-12-17 10:20:00,8.99,9.05,8.98,8.99,418300.0,6.0639,6.1044,6.0572,6.0639,418300.0
2008-12-17 10:30:00,8.99,9.1,8.99,9.05,291900.0,6.0639,6.1381,6.0639,6.1044,291900.0
2008-12-17 10:40:00,9.06,9.19,9.06,9.16,416300.0,6.1111,6.1988,6.1111,6.1786,416300.0
2008-12-17 10:50:00,9.15,9.23,9.14,9.17,653600.0,6.1718,6.2258,6.1651,6.1853,653600.0
2008-12-17 11:00:00,9.17,9.2,9.1,9.12,483900.0,6.1853,6.2056,6.1381,6.1516,483900.0
2008-12-17 11:10:00,9.12,9.15,9.07,9.1,228300.0,6.1516,6.1718,6.1179,6.1381,228300.0
2008-12-17 11:20:00,9.1,9.15,9.1,9.13,193100.0,6.1381,6.1718,6.1381,6.1584,193100.0
2008-12-17 11:30:00,9.13,9.16,9.08,9.15,240200.0,6.1584,6.1786,6.1246,6.1718,240200.0
2008-12-17 11:40:00,9.15,9.17,9.13,9.14,232600.0,6.1718,6.1853,6.1584,6.1651,232600.0
2008-12-17 11:50:00,9.14,9.2,9.14,9.2,235700.0,6.1651,6.2056,6.1651,6.2056,235700.0
2008-12-17 12:00:00,9.2,9.25,9.15,9.24,264800.0,6.2056,6.2393,6.1718,6.2325,264800.0
2008-12-17 12:10:00,9.25,9.28,9.23,9.28,210800.0,6.2393,6.2595,6.2258,6.2595,210800.0
2008-12-17 12:20:00,9.27,9.33,9.27,9.3,219100.0,6.2528,6.2933,6.2528,6.273,219100.0
2008-12-17 12:30:00,9.29,9.31,9.19,9.19,200300.0,6.2663,6.2798,6.1988,6.1988,200300.0
2008-12-17 12:40:00,9.19,9.23,9.18,9.23,111200.0,6.1988,6.2258,6.1921,6.2258,111200.0
2008-12-17 12:50:00,9.22,9.31,9.22,9.24,254500.0,6.2191,6.2798,6.2191,6.2325,254500.0
2008-12-17 13:00:00,9.24,9.26,9.2,9.25,146700.0,6.2325,6.246,6.2056,6.2393,146700.0
2008-12-17 13:10:00,9.25,9.26,9.2,9.22,125600.0,6.2393,6.246,6.2056,6.2191,125600.0
2008-12-17 13:20:00,9.22,9.3,9.22,9.24,125600.0,6.2191,6.273,6.2191,6.2325,125600.0
2008-12-17 13:30:00,9.24,9.33,9.24,9.33,215500.0,6.2325,6.2933,6.2325,6.2933,215500.0
2008-12-17 13:40:00,9.32,9.38,9.27,9.35,231400.0,6.2865,6.327,6.2528,6.3067,231400.0
2008-12-17 13:50:00,9.36,9.36,9.26,9.27,154100.0,6.3135,6.3135,6.246,6.2528,154100.0
2008-12-17 14:00:00,9.26,9.37,9.26,9.37,271700.0,6.246,6.3202,6.246,6.3202,271700.0
2008-12-17 14:10:00,9.37,9.38,9.31,9.31,278400.0,6.3202,6.327,6.2798,6.2798,278400.0
2008-12-17 14:20:00,9.32,9.32,9.21,9.22,367900.0,6.2865,6.2865,6.2123,6.2191,367900.0
2008-12-17 14:30:00,9.22,9.25,9.16,9.2,289800.0,6.2191,6.2393,6.1786,6.2056,289800.0
2008-12-17 14:40:00,9.21,9.27,9.17,9.26,290800.0,6.2123,6.2528,6.1853,6.246,290800.0
2008-12-17 14:50:00,9.27,9.28,9.2,9.27,283500.0,6.2528,6.2595,6.2056,6.2528,283500.0
2008-12-17 15:00:00,9.28,9.31,9.26,9.26,314300.0,6.2595,6.2798,6.246,6.246,314300.0
2008-12-17 15:10:00,9.26,9.29,9.21,9.23,393700.0,6.246,6.2663,6.2123,6.2258,393700.0
2008-12-17 15:20:00,9.23,9.25,9.14,9.16,399100.0,6.2258,6.2393,6.1651,6.1786,399100.0
2008-12-17 15:30:00,9.17,9.21,9.14,9.19,542700.0,6.1853,6.2123,6.1651,6.1988,542700.0
2008-12-17 15:40:00,9.19,9.3,9.19,9.28,549200.0,6.1988,6.273,6.1988,6.2595,549200.0
2008-12-17 15:50:00,9.29,9.3,9.17,9.18,802300.0,6.2663,6.273,6.1853,6.1921,802300.0
2008-12-18 09:30:00,9.21,9.29,9.08,9.17,438500.0,6.2123,6.2663,6.1246,6.1853,438500.0
2008-12-18 09:40:00,9.18,9.19,9.06,9.09,180100.0,6.1921,6.1988,6.1111,6.1314,180100.0
2008-12-18 09:50:00,9.1,9.11,9.0,9.0,210000.0,6.1381,6.1449,6.0707,6.0707,210000.0
2008-12-18 10:00:00,9.01,9.09,9.01,9.08,270300.0,6.0774,6.1314,6.0774,6.1246,270300.0
2008-12-18 10:10:00,9.07,9.07,9.03,9.04,223500.0,6.1179,6.1179,6.0909,6.0976,223500.0
2008-12-18 10:20:00,9.04,9.16,9.03,9.13,314400.0,6.0976,6.1786,6.0909,6.1584,314400.0
2008-12-18 10:30:00,9.12,9.13,9.09,9.12,265000.0,6.1516,6.1584,6.1314,6.1516,265000.0
2008-12-18 10:40:00,9.13,9.16,9.1,9.13,330200.0,6.1584,6.1786,6.1381,6.1584,330200.0
2008-12-18 10:50:00,9.13,9.16,9.09,9.09,228500.0,6.1584,6.1786,6.1314,6.1314,228500.0
2008-12-18 11:00:00,9.09,9.13,9.08,9.1,195500.0,6.1314,6.1584,6.1246,6.1381,195500.0
2008-12-18 11:10:00,9.09,9.1,9.03,9.05,249900.0,6.1314,6.1381,6.0909,6.1044,249900.0
2008-12-18 11:20:00,9.04,9.05,9.0,9.02,281000.0,6.0976,6.1044,6.0707,6.0842,281000.0
2008-12-18 11:30:00,9.03,9.04,9.01,9.02,276200.0,6.0909,6.0976,6.0774,6.0842,276200.0
2008-12-18 11:40:00,9.03,9.03,9.0,9.02,392400.0,6.0909,6.0909,6.0707,6.0842,392400.0
2008-12-18 11:50:00,9.03,9.03,8.99,9.0,183900.0,6.0909,6.0909,6.0639,6.0707,183900.0
2008-12-18 12:00:00,9.0,9.04,8.98,9.03,265600.0,6.0707,6.0976,6.0572,6.0909,265600.0
2008-12-18 12:10:00,9.03,9.06,9.03,9.06,322000.0,6.0909,6.1111,6.0909,6.1111,322000.0
2008-12-18 12:20:00,9.06,9.06,9.0,9.02,165000.0,6.1111,6.1111,6.0707,6.0842,165000.0
2008-12-18 12:30:00,9.02,9.04,9.0,9.0,209200.0,6.0842,6.0976,6.0707,6.0707,209200.0
2008-12-18 12:40:00,9.0,9.04,8.99,9.03,216000.0,6.0707,6.0976,6.0639,6.0909,216000.0
2008-12-18 12:50:00,9.04,9.05,9.03,9.04,87800.0,6.0976,6.1044,6.0909,6.0976,87800.0
2008-12-18 13:00:00,9.04,9.05,9.01,9.01,202600.0,6.0976,6.1044,6.0774,6.0774,202600.0
2008-12-18 13:10:00,9.01,9.05,9.01,9.04,172000.0,6.0774,6.1044,6.0774,6.0976,172000.0
2008-12-18 13:20:00,9.04,9.05,9.0,9.01,201700.0,6.0976,6.1044,6.0707,6.0774,201700.0
2008-12-18 13:30:00,9.0,9.03,8.95,8.98,538400.0,6.0707,6.0909,6.0369,6.0572,538400.0
2008-12-18 13:40:00,8.97,8.99,8.92,8.96,531400.0,6.0504,6.0639,6.0167,6.0437,531400.0
2008-12-18 13:50:00,8.96,8.97,8.91,8.92,348200.0,6.0437,6.0504,6.01,6.0167,348200.0
2008-12-18 14:00:00,8.91,8.98,8.9,8.97,461700.0,6.01,6.0572,6.0032,6.0504,461700.0
2008-12-18 14:10:00,8.97,8.99,8.95,8.98,605200.0,6.0504,6.0639,6.0369,6.0572,605200.0
2008-12-18 14:20:00,8.97,8.99,8.94,8.97,637400.0,6.0504,6.0639,6.0302,6.0504,637400.0
2008-12-18 14:30:00,8.97,8.97,8.85,8.89,882300.0,6.0504,6.0504,5.9695,5.9965,882300.0
2008-12-18 14:40:00,8.9,8.94,8.89,8.94,281300.0,6.0032,6.0302,5.9965,6.0302,281300.0
2008-12-18 14:50:00,8.94,8.96,8.9,8.91,333700.0,6.0302,6.0437,6.0032,6.01,333700.0
2008-12-18 15:00:00,8.9,8.96,8.89,8.93,500800.0,6.0032,6.0437,5.9965,6.0234,500800.0
2008-12-18 15:10:00,8.93,8.93,8.85,8.85,354700.0,6.0234,6.0234,5.9695,5.9695,354700.0
2008-12-18 15:20:00,8.85,8.86,8.73,8.78,776100.0,5.9695,5.9762,5.8885,5.9223,776100.0
2008-12-18 15:30:00,8.78,8.86,8.78,8.82,583600.0,5.9223,5.9762,5.9223,5.9493,583600.0
2008-12-18 15:40:00,8.82,8.85,8.79,8.83,575600.0,5.9493,5.9695,5.929,5.956,575600.0
2008-12-18 15:50:00,8.83,8.9,8.81,8.86,999600.0,5.956,6.0032,5.9425,5.9762,999600.0
2008-12-19 09:30:00,9.01,9.17,8.8,9.0,4049900.0,6.0774,6.1853,5.9358,6.0707,4049900.0
2008-12-19 09:40:00,9.0,9.05,8.97,9.03,309300.0,6.0707,6.1044,6.0504,6.0909,309300.0
2008-12-19 09:50:00,9.03,9.05,8.96,9.0,824600.0,6.0909,6.1044,6.0437,6.0707,824600.0
2008-12-19 10:00:00,9.0,9.02,8.98,8.99,838000.0,6.0707,6.0842,6.0572,6.0639,838000.0
2008-12-19 10:10:00,8.99,9.07,8.98,9.03,570600.0,6.0639,6.1179,6.0572,6.0909,570600.0
2008-12-19 10:20:00,9.02,9.04,8.96,9.0,808700.0,6.0842,6.0976,6.0437,6.0707,808700.0
2008-12-19 10:30:00,9.0,9.0,8.99,9.0,368200.0,6.0707,6.0707,6.0639,6.0707,368200.0
2008-12-19 10:40:00,8.99,9.02,8.99,9.0,688200.0,6.0639,6.0842,6.0639,6.0707,688200.0
2008-12-19 10:50:00,9.0,9.0,8.98,8.99,389100.0,6.0707,6.0707,6.0572,6.0639,389100.0
2008-12-19 11:00:00,8.99,9.0,8.92,8.94,253500.0,6.0639,6.0707,6.0167,6.0302,253500.0
2008-12-19 11:10:00,8.94,8.94,8.86,8.88,371000.0,6.0302,6.0302,5.9762,5.9897,371000.0
2008-12-19 11:20:00,8.88,8.91,8.8,8.81,385600.0,5.9897,6.01,5.9358,5.9425,385600.0
2008-12-19 11:30:00,8.8,8.86,8.72,8.73,406400.0,5.9358,5.9762,5.8818,5.8885,406400.0
2008-12-19 11:40:00,8.73,8.77,8.71,8.73,302600.0,5.8885,5.9155,5.8751,5.8885,302600.0
2008-12-19 11:50:00,8.73,8.74,8.7,8.72,335600.0,5.8885,5.8953,5.8683,5.8818,335600.0
2008-12-19 12:00:00,8.72,8.76,8.71,8.74,359800.0,5.8818,5.9088,5.8751,5.8953,359800.0
2008-12-19 12:10:00,8.73,8.78,8.73,8.76,142000.0,5.8885,5.9223,5.8885,5.9088,142000.0
2008-12-19 12:20:00,8.76,8.78,8.72,8.77,213500.0,5.9088,5.9223,5.8818,5.9155,213500.0
2008-12-19 12:30:00,8.77,8.78,8.74,8.74,180700.0,5.9155,5.9223,5.8953,5.8953,180700.0
2008-12-19 12:40:00,8.74,8.75,8.71,8.74,177500.0,5.8953,5.902,5.8751,5.8953,177500.0
2008-12-19 12:50:00,8.74,8.77,8.74,8.77,113100.0,5.8953,5.9155,5.8953,5.9155,113100.0
2008-12-19 13:00:00,8.76,8.77,8.75,8.76,80200.0,5.9088,5.9155,5.902,5.9088,80200.0
2008-12-19 13:10:00,8.75,8.78,8.74,8.78,117100.0,5.902,5.9223,5.8953,5.9223,117100.0
2008-12-19 13:20:00,8.77,8.77,8.75,8.77,108200.0,5.9155,5.9155,5.902,5.9155,108200.0
2008-12-19 13:30:00,8.77,8.78,8.76,8.77,189100.0,5.9155,5.9223,5.9088,5.9155,189100.0
2008-12-19 13:40:00,8.77,8.79,8.76,8.76,152700.0,5.9155,5.929,5.9088,5.9088,152700.0
2008-12-19 13:50:00,8.76,8.77,8.7,8.72,282400.0,5.9088,5.9155,5.8683,5.8818,282400.0
2008-12-19 14:00:00,8.73,8.76,8.71,8.76,212200.0,5.8885,5.9088,5.8751,5.9088,212200.0
2008-12-19 14:10:00,8.76,8.78,8.76,8.77,146500.0,5.9088,5.9223,5.9088,5.9155,146500.0
2008-12-19 14:20:00,8.77,8.78,8.75,8.77,260900.0,5.9155,5.9223,5.902,5.9155,260900.0
2008-12-19 14:30:00,8.77,8.8,8.75,8.77,229300.0,5.9155,5.9358,5.902,5.9155,229300.0
2008-12-19 14:40:00,8.77,8.83,8.76,8.8,219300.0,5.9155,5.956,5.9088,5.9358,219300.0
2008-12-19 14:50:00,8.8,8.82,8.78,8.8,307600.0,5.9358,5.9493,5.9223,5.9358,307600.0
2008-12-19 15:00:00,8.8,8.8,8.76,8.77,272400.0,5.9358,5.9358,5.9088,5.9155,272400.0
2008-12-19 15:10:00,8.77,8.78,8.72,8.74,393100.0,5.9155,5.9223,5.8818,5.8953,393100.0
2008-12-19 15:20:00,8.73,8.79,8.71,8.76,406900.0,5.8885,5.929,5.8751,5.9088,406900.0
2008-12-19 15:30:00,8.77,8.77,8.71,8.74,565200.0,5.9155,5.9155,5.8751,5.8953,565200.0
2008-12-19 15:40:00,8.74,8.79,8.73,8.78,255800.0,5.8953,5.929,5.8885,5.9223,255800.0
2008-12-19 15:50:00,8.77,8.8,8.77,8.77,605900.0,5.9155,5.9358,5.9155,5.9155,605900.0
2008-12-22 09:30:00,8.98,8.98,8.75,8.76,447600.0,6.0572,6.0572,5.902,5.9088,447600.0
2008-12-22 09:40:00,8.76,8.79,8.7,8.78,185600.0,5.9088,5.929,5.8683,5.9223,185600.0
2008-12-22 09:50:00,8.78,8.8,8.71,8.72,222100.0,5.9223,5.9358,5.8751,5.8818,222100.0
2008-12-22 10:00:00,8.72,8.74,8.66,8.69,223300.0,5.8818,5.8953,5.8413,5.8616,223300.0
2008-12-22 10:10:00,8.69,8.75,8.69,8.7,239300.0,5.8616,5.902,5.8616,5.8683,239300.0
2008-12-22 10:20:00,8.71,8.72,8.63,8.64,170100.0,5.8751,5.8818,5.8211,5.8278,170100.0
2008-12-22 10:30:00,8.64,8.69,8.63,8.68,149400.0,5.8278,5.8616,5.8211,5.8548,149400.0
2008-12-22 10:40:00,8.69,8.75,8.68,8.73,291400.0,5.8616,5.902,5.8548,5.8885,291400.0
2008-12-22 10:50:00,8.73,8.75,8.7,8.72,146100.0,5.8885,5.902,5.8683,5.8818,146100.0
2008-12-22 11:00:00,8.73,8.74,8.7,8.73,122900.0,5.8885,5.8953,5.8683,5.8885,122900.0
2008-12-22 11:10:00,8.73,8.75,8.72,8.73,184000.0,5.8885,5.902,5.8818,5.8885,184000.0
2008-12-22 11:20:00,8.73,8.77,8.67,8.68,284000.0,5.8885,5.9155,5.8481,5.8548,284000.0
2008-12-22 11:30:00,8.67,8.7,8.62,8.65,375500.0,5.8481,5.8683,5.8143,5.8346,375500.0
2008-12-22 11:40:00,8.65,8.66,8.6,8.6,144500.0,5.8346,5.8413,5.8009,5.8009,144500.0
2008-12-22 11:50:00,8.6,8.61,8.55,8.57,205600.0,5.8009,5.8076,5.7671,5.7806,205600.0
2008-12-22 12:00:00,8.58,8.58,8.57,8.57,103700.0,5.7874,5.7874,5.7806,5.7806,103700.0
2008-12-22 12:10:00,8.57,8.62,8.55,8.61,262300.0,5.7806,5.8143,5.7671,5.8076,262300.0
2008-12-22 12:20:00,8.61,8.62,8.6,8.6,101700.0,5.8076,5.8143,5.8009,5.8009,101700.0
2008-12-22 12:30:00,8.6,8.62,8.6,8.61,96700.0,5.8009,5.8143,5.8009,5.8076,96700.0
2008-12-22 12:40:00,8.61,8.62,8.6,8.6,66900.0,5.8076,5.8143,5.8009,5.8009,66900.0
2008-12-22 12:50:00,8.6,8.61,8.58,8.58,238900.0,5.8009,5.8076,5.7874,5.7874,238900.0
2008-12-22 13:00:00,8.58,8.6,8.56,8.56,191500.0,5.7874,5.8009,5.7739,5.7739,191500.0
2008-12-22 13:10:00,8.56,8.6,8.55,8.6,136100.0,5.7739,5.8009,5.7671,5.8009,136100.0
2008-12-22 13:20:00,8.6,8.6,8.58,8.59,136700.0,5.8009,5.8009,5.7874,5.7941,136700.0
2008-12-22 13:30:00,8.59,8.59,8.58,8.59,82500.0,5.7941,5.7941,5.7874,5.7941,82500.0
2008-12-22 13:40:00,8.59,8.6,8.58,8.59,172300.0,5.7941,5.8009,5.7874,5.7941,172300.0
2008-12-22 13:50:00,8.6,8.62,8.58,8.59,323400.0,5.8009,5.8143,5.7874,5.7941,323400.0
2008-12-22 14:00:00,8.6,8.64,8.59,8.62,147600.0,5.8009,5.8278,5.7941,5.8143,147600.0
2008-12-22 14:10:00,8.63,8.63,8.57,8.58,203500.0,5.8211,5.8211,5.7806,5.7874,203500.0
2008-12-22 14:20:00,8.59,8.59,8.56,8.57,294400.0,5.7941,5.7941,5.7739,5.7806,294400.0
2008-12-22 14:30:00,8.57,8.6,8.57,8.57,305100.0,5.7806,5.8009,5.7806,5.7806,305100.0
2008-12-22 14:40:00,8.57,8.61,8.57,8.61,185700.0,5.7806,5.8076,5.7806,5.8076,185700.0
2008-12-22 14:50:00,8.61,8.61,8.55,8.56,260800.0,5.8076,5.8076,5.7671,5.7739,260800.0
2008-12-22 15:00:00,8.55,8.62,8.53,8.61,771100.0,5.7671,5.8143,5.7536,5.8076,771100.0
2008-12-22 15:10:00,8.6,8.62,8.57,8.58,393300.0,5.8009,5.8143,5.7806,5.7874,393300.0
2008-12-22 15:20:00,8.58,8.58,8.55,8.57,383400.0,5.7874,5.7874,5.7671,5.7806,383400.0
2008-12-22 15:30:00,8.57,8.63,8.56,8.63,511100.0,5.7806,5.8211,5.7739,5.8211,511100.0
2008-12-22 15:40:00,8.63,8.69,8.62,8.67,665900.0,5.8211,5.8616,5.8143,5.8481,665900.0
2008-12-22 15:50:00,8.67,8.79,8.67,8.76,1046400.0,5.8481,5.929,5.8481,5.9088,1046400.0
2008-12-23 09:30:00,8.67,8.88,8.64,8.85,399700.0,5.8481,5.9897,5.8278,5.9695,399700.0
2008-12-23 09:40:00,8.84,8.94,8.83,8.9,300600.0,5.9627,6.0302,5.956,6.0032,300600.0
2008-12-23 09:50:00,8.89,8.97,8.89,8.95,190400.0,5.9965,6.0504,5.9965,6.0369,190400.0
2008-12-23 10:00:00,8.95,8.96,8.88,8.9,405800.0,6.0369,6.0437,5.9897,6.0032,405800.0
2008-12-23 10:10:00,8.9,8.96,8.87,8.89,208800.0,6.0032,6.0437,5.983,5.9965,208800.0
2008-12-23 10:20:00,8.89,8.93,8.84,8.92,186600.0,5.9965,6.0234,5.9627,6.0167,186600.0
2008-12-23 10:30:00,8.92,8.93,8.9,8.9,181200.0,6.0167,6.0234,6.0032,6.0032,181200.0
2008-12-23 10:40:00,8.91,8.92,8.86,8.87,244800.0,6.01,6.0167,5.9762,5.983,244800.0
2008-12-23 10:50:00,8.88,8.88,8.81,8.83,187500.0,5.9897,5.9897,5.9425,5.956,187500.0
2008-12-23 11:00:00,8.83,8.86,8.8,8.81,183700.0,5.956,5.9762,5.9358,5.9425,183700.0
2008-12-23 11:10:00,8.81,8.83,8.8,8.8,370400.0,5.9425,5.956,5.9358,5.9358,370400.0
2008-12-23 11:20:00,8.81,8.86,8.75,8.8,530100.0,5.9425,5.9762,5.902,5.9358,530100.0
2008-12-23 11:30:00,8.81,8.82,8.77,8.82,292700.0,5.9425,5.9493,5.9155,5.9493,292700.0
2008-12-23 11:40:00,8.82,8.82,8.78,8.81,140400.0,5.9493,5.9493,5.9223,5.9425,140400.0
2008-12-23 11:50:00,8.81,8.82,8.77,8.77,257600.0,5.9425,5.9493,5.9155,5.9155,257600.0
2008-12-23 12:00:00,8.77,8.78,8.74,8.76,231100.0,5.9155,5.9223,5.8953,5.9088,231100.0
2008-12-23 12:10:00,8.76,8.76,8.7,8.72,168700.0,5.9088,5.9088,5.8683,5.8818,168700.0
2008-12-23 12:20:00,8.71,8.76,8.71,8.71,298000.0,5.8751,5.9088,5.8751,5.8751,298000.0
2008-12-23 12:30:00,8.71,8.72,8.65,8.68,229400.0,5.8751,5.8818,5.8346,5.8548,229400.0
2008-12-23 12:40:00,8.69,8.71,8.68,8.71,172700.0,5.8616,5.8751,5.8548,5.8751,172700.0
2008-12-23 12:50:00,8.7,8.72,8.7,8.71,131900.0,5.8683,5.8818,5.8683,5.8751,131900.0
2008-12-23 13:00:00,8.71,8.72,8.69,8.69,303400.0,5.8751,5.8818,5.8616,5.8616,303400.0
2008-12-23 13:10:00,8.68,8.71,8.68,8.71,141900.0,5.8548,5.8751,5.8548,5.8751,141900.0
2008-12-23 13:20:00,8.7,8.76,8.69,8.75,381500.0,5.8683,5.9088,5.8616,5.902,381500.0
2008-12-23 13:30:00,8.74,8.79,8.74,8.75,256300.0,5.8953,5.929,5.8953,5.902,256300.0
2008-12-23 13:40:00,8.75,8.77,8.72,8.72,125700.0,5.902,5.9155,5.8818,5.8818,125700.0
2008-12-23 13:50:00,8.72,8.76,8.7,8.75,143200.0,5.8818,5.9088,5.8683,5.902,143200.0
2008-12-23 14:00:00,8.75,8.75,8.69,8.69,124700.0,5.902,5.902,5.8616,5.8616,124700.0
2008-12-23 14:10:00,8.7,8.71,8.69,8.7,196200.0,5.8683,5.8751,5.8616,5.8683,196200.0
2008-12-23 14:20:00,8.7,8.75,8.7,8.75,325100.0,5.8683,5.902,5.8683,5.902,325100.0
2008-12-23 14:30:00,8.74,8.75,8.64,8.64,244800.0,5.8953,5.902,5.8278,5.8278,244800.0
2008-12-23 14:40:00,8.64,8.65,8.62,8.64,234000.0,5.8278,5.8346,5.8143,5.8278,234000.0
2008-12-23 14:50:00,8.64,8.67,8.62,8.63,344200.0,5.8278,5.8481,5.8143,5.8211,344200.0
2008-12-23 15:00:00,8.63,8.66,8.6,8.61,293800.0,5.8211,5.8413,5.8009,5.8076,293800.0
2008-12-23 15:10:00,8.61,8.7,8.61,8.63,195500.0,5.8076,5.8683,5.8076,5.8211,195500.0
2008-12-23 15:20:00,8.62,8.66,8.61,8.63,253900.0,5.8143,5.8413,5.8076,5.8211,253900.0
2008-12-23 15:30:00,8.64,8.67,8.63,8.65,347800.0,5.8278,5.8481,5.8211,5.8346,347800.0
2008-12-23 15:40:00,8.64,8.72,8.62,8.71,515600.0,5.8278,5.8818,5.8143,5.8751,515600.0
2008-12-23 15:50:00,8.71,8.73,8.68,8.7,847400.0,5.8751,5.8885,5.8548,5.8683,847400.0
2008-12-24 09:30:00,8.67,8.75,8.62,8.63,177600.0,5.8481,5.902,5.8143,5.8211,177600.0
2008-12-24 09:40:00,8.62,8.69,8.62,8.66,249400.0,5.8143,5.8616,5.8143,5.8413,249400.0
2008-12-24 09:50:00,8.66,8.69,8.66,8.69,174300.0,5.8413,5.8616,5.8413,5.8616,174300.0
2008-12-24 10:00:00,8.69,8.69,8.67,8.67,131200.0,5.8616,5.8616,5.8481,5.8481,131200.0
2008-12-24 10:10:00,8.67,8.74,8.67,8.74,139800.0,5.8481,5.8953,5.8481,5.8953,139800.0
2008-12-24 10:20:00,8.74,8.8,8.73,8.75,171000.0,5.8953,5.9358,5.8885,5.902,171000.0
2008-12-24 10:30:00,8.75,8.75,8.74,8.74,72100.0,5.902,5.902,5.8953,5.8953,72100.0
2008-12-24 10:40:00,8.74,8.76,8.74,8.75,105100.0,5.8953,5.9088,5.8953,5.902,105100.0
2008-12-24 10:50:00,8.76,8.77,8.72,8.73,125600.0,5.9088,5.9155,5.8818,5.8885,125600.0
2008-12-24 11:00:00,8.72,8.75,8.72,8.74,87300.0,5.8818,5.902,5.8818,5.8953,87300.0
2008-12-24 11:10:00,8.74,8.75,8.73,8.75,36100.0,5.8953,5.902,5.8885,5.902,36100.0
2008-12-24 11:20:00,8.74,8.75,8.74,8.74,64600.0,5.8953,5.902,5.8953,5.8953,64600.0
2008-12-24 11:30:00,8.75,8.75,8.72,8.72,83200.0,5.902,5.902,5.8818,5.8818,83200.0
2008-12-24 11:40:00,8.72,8.73,8.72,8.73,53600.0,5.8818,5.8885,5.8818,5.8885,53600.0
2008-12-24 11:50:00,8.72,8.74,8.72,8.74,101600.0,5.8818,5.8953,5.8818,5.8953,101600.0
2008-12-24 12:00:00,8.74,8.75,8.72,8.73,60500.0,5.8953,5.902,5.8818,5.8885,60500.0
2008-12-24 12:10:00,8.72,8.74,8.71,8.74,74400.0,5.8818,5.8953,5.8751,5.8953,74400.0
2008-12-24 12:20:00,8.73,8.76,8.73,8.76,112100.0,5.8885,5.9088,5.8885,5.9088,112100.0
2008-12-24 12:30:00,8.75,8.76,8.74,8.74,82400.0,5.902,5.9088,5.8953,5.8953,82400.0
2008-12-24 12:40:00,8.75,8.79,8.74,8.78,278700.0,5.902,5.929,5.8953,5.9223,278700.0
2008-12-24 12:50:00,8.78,8.79,8.74,8.76,369200.0,5.9223,5.929,5.8953,5.9088,369200.0
2008-12-26 09:30:00,8.77,8.86,8.77,8.83,143000.0,5.9155,5.9762,5.9155,5.956,143000.0
2008-12-26 09:40:00,8.83,8.83,8.81,8.83,95700.0,5.956,5.956,5.9425,5.956,95700.0
2008-12-26 09:50:00,8.83,8.84,8.82,8.84,89700.0,5.956,5.9627,5.9493,5.9627,89700.0
2008-12-26 10:00:00,8.84,8.84,8.83,8.84,52500.0,5.9627,5.9627,5.956,5.9627,52500.0
2008-12-26 10:10:00,8.83,8.89,8.83,8.89,135400.0,5.956,5.9965,5.956,5.9965,135400.0
2008-12-26 10:20:00,8.89,8.9,8.86,8.86,88700.0,5.9965,6.0032,5.9762,5.9762,88700.0
2008-12-26 10:30:00,8.86,8.87,8.85,8.85,88600.0,5.9762,5.983,5.9695,5.9695,88600.0
2008-12-26 10:40:00,8.85,8.86,8.85,8.85,66600.0,5.9695,5.9762,5.9695,5.9695,66600.0
2008-12-26 10:50:00,8.85,8.86,8.84,8.84,36200.0,5.9695,5.9762,5.9627,5.9627,36200.0
2008-12-26 11:00:00,8.85,8.89,8.84,8.88,111600.0,5.9695,5.9965,5.9627,5.9897,111600.0
2008-12-26 11:10:00,8.88,8.9,8.87,8.89,156300.0,5.9897,6.0032,5.983,5.9965,156300.0
2008-12-26 11:20:00,8.88,8.89,8.86,8.87,76300.0,5.9897,5.9965,5.9762,5.983,76300.0
2008-12-26 11:30:00,8.87,8.88,8.86,8.87,82600.0,5.983,5.9897,5.9762,5.983,82600.0
2008-12-26 11:40:00,8.86,8.87,8.86,8.86,39800.0,5.9762,5.983,5.9762,5.9762,39800.0
2008-12-26 11:50:00,8.86,8.86,8.85,8.85,96600.0,5.9762,5.9762,5.9695,5.9695,96600.0
2008-12-26 12:00:00,8.85,8.86,8.85,8.85,73500.0,5.9695,5.9762,5.9695,5.9695,73500.0
2008-12-26 12:10:00,8.86,8.86,8.82,8.83,95600.0,5.9762,5.9762,5.9493,5.956,95600.0
2008-12-26 12:20:00,8.83,8.85,8.8,8.82,159600.0,5.956,5.9695,5.9358,5.9493,159600.0
2008-12-26 12:30:00,8.83,8.84,8.82,8.82,51000.0,5.956,5.9627,5.9493,5.9493,51000.0
2008-12-26 12:40:00,8.82,8.83,8.81,8.81,40800.0,5.9493,5.956,5.9425,5.9425,40800.0
2008-12-26 12:50:00,8.81,8.82,8.8,8.81,52800.0,5.9425,5.9493,5.9358,5.9425,52800.0
2008-12-26 13:00:00,8.81,8.81,8.8,8.81,42300.0,5.9425,5.9425,5.9358,5.9425,42300.0
2008-12-26 13:10:00,8.81,8.82,8.8,8.81,55700.0,5.9425,5.9493,5.9358,5.9425,55700.0
2008-12-26 13:20:00,8.81,8.81,8.79,8.8,93600.0,5.9425,5.9425,5.929,5.9358,93600.0
2008-12-26 13:30:00,8.8,8.81,8.79,8.8,130100.0,5.9358,5.9425,5.929,5.9358,130100.0
2008-12-26 13:40:00,8.8,8.81,8.77,8.77,125800.0,5.9358,5.9425,5.9155,5.9155,125800.0
2008-12-26 13:50:00,8.77,8.78,8.76,8.76,66800.0,5.9155,5.9223,5.9088,5.9088,66800.0
2008-12-26 14:00:00,8.76,8.77,8.75,8.77,49500.0,5.9088,5.9155,5.902,5.9155,49500.0
2008-12-26 14:10:00,8.77,8.78,8.76,8.77,46300.0,5.9155,5.9223,5.9088,5.9155,46300.0
2008-12-26 14:20:00,8.77,8.8,8.77,8.78,109400.0,5.9155,5.9358,5.9155,5.9223,109400.0
2008-12-26 14:30:00,8.77,8.81,8.77,8.81,100600.0,5.9155,5.9425,5.9155,5.9425,100600.0
2008-12-26 14:40:00,8.81,8.81,8.8,8.81,57600.0,5.9425,5.9425,5.9358,5.9425,57600.0
2008-12-26 14:50:00,8.8,8.81,8.78,8.8,121300.0,5.9358,5.9425,5.9223,5.9358,121300.0
2008-12-26 15:00:00,8.81,8.82,8.8,8.82,90000.0,5.9425,5.9493,5.9358,5.9493,90000.0
2008-12-26 15:10:00,8.82,8.84,8.81,8.84,85900.0,5.9493,5.9627,5.9425,5.9627,85900.0
2008-12-26 15:20:00,8.84,8.88,8.83,8.87,178300.0,5.9627,5.9897,5.956,5.983,178300.0
2008-12-26 15:30:00,8.87,8.88,8.84,8.84,151300.0,5.983,5.9897,5.9627,5.9627,151300.0
2008-12-26 15:40:00,8.85,8.86,8.84,8.86,122000.0,5.9695,5.9762,5.9627,5.9762,122000.0
2008-12-26 15:50:00,8.86,8.86,8.82,8.84,306200.0,5.9762,5.9762,5.9493,5.9627,306200.0
2008-12-29 09:30:00,8.91,8.91,8.77,8.78,229100.0,6.01,6.01,5.9155,5.9223,229100.0
2008-12-29 09:40:00,8.78,8.81,8.77,8.8,162100.0,5.9223,5.9425,5.9155,5.9358,162100.0
2008-12-29 09:50:00,8.8,8.81,8.77,8.78,193600.0,5.9358,5.9425,5.9155,5.9223,193600.0
2008-12-29 10:00:00,8.78,8.78,8.71,8.73,208100.0,5.9223,5.9223,5.8751,5.8885,208100.0
2008-12-29 10:10:00,8.73,8.75,8.72,8.74,243500.0,5.8885,5.902,5.8818,5.8953,243500.0
2008-12-29 10:20:00,8.74,8.75,8.72,8.73,131300.0,5.8953,5.902,5.8818,5.8885,131300.0
2008-12-29 10:30:00,8.72,8.75,8.72,8.74,108400.0,5.8818,5.902,5.8818,5.8953,108400.0
2008-12-29 10:40:00,8.75,8.76,8.72,8.74,148900.0,5.902,5.9088,5.8818,5.8953,148900.0
2008-12-29 10:50:00,8.75,8.75,8.69,8.69,115100.0,5.902,5.902,5.8616,5.8616,115100.0
2008-12-29 11:00:00,8.69,8.71,8.68,8.68,114500.0,5.8616,5.8751,5.8548,5.8548,114500.0
2008-12-29 11:10:00,8.68,8.69,8.66,8.68,111500.0,5.8548,5.8616,5.8413,5.8548,111500.0
2008-12-29 11:20:00,8.68,8.72,8.67,8.71,115100.0,5.8548,5.8818,5.8481,5.8751,115100.0
2008-12-29 11:30:00,8.72,8.72,8.7,8.7,88600.0,5.8818,5.8818,5.8683,5.8683,88600.0
2008-12-29 11:40:00,8.7,8.71,8.7,8.71,120200.0,5.8683,5.8751,5.8683,5.8751,120200.0
2008-12-29 11:50:00,8.71,8.71,8.7,8.71,77000.0,5.8751,5.8751,5.8683,5.8751,77000.0
2008-12-29 12:00:00,8.71,8.72,8.7,8.7,94400.0,5.8751,5.8818,5.8683,5.8683,94400.0
2008-12-29 12:10:00,8.7,8.71,8.7,8.7,67800.0,5.8683,5.8751,5.8683,5.8683,67800.0
2008-12-29 12:20:00,8.71,8.71,8.7,8.7,104900.0,5.8751,5.8751,5.8683,5.8683,104900.0
2008-12-29 12:30:00,8.7,8.7,8.66,8.67,110300.0,5.8683,5.8683,5.8413,5.8481,110300.0
2008-12-29 12:40:00,8.67,8.67,8.64,8.65,62700.0,5.8481,5.8481,5.8278,5.8346,62700.0
2008-12-29 12:50:00,8.65,8.67,8.64,8.66,198200.0,5.8346,5.8481,5.8278,5.8413,198200.0
2008-12-29 13:00:00,8.66,8.67,8.65,8.66,276400.0,5.8413,5.8481,5.8346,5.8413,276400.0
2008-12-29 13:10:00,8.67,8.67,8.61,8.61,80700.0,5.8481,5.8481,5.8076,5.8076,80700.0
2008-12-29 13:20:00,8.62,8.62,8.6,8.61,82800.0,5.8143,5.8143,5.8009,5.8076,82800.0
2008-12-29 13:30:00,8.61,8.62,8.6,8.61,84300.0,5.8076,5.8143,5.8009,5.8076,84300.0
2008-12-29 13:40:00,8.61,8.64,8.61,8.64,148000.0,5.8076,5.8278,5.8076,5.8278,148000.0
2008-12-29 13:50:00,8.64,8.65,8.63,8.65,131900.0,5.8278,5.8346,5.8211,5.8346,131900.0
2008-12-29 14:00:00,8.65,8.65,8.62,8.63,86200.0,5.8346,5.8346,5.8143,5.8211,86200.0
2008-12-29 14:10:00,8.64,8.65,8.62,8.64,205500.0,5.8278,5.8346,5.8143,5.8278,205500.0
2008-12-29 14:20:00,8.65,8.65,8.64,8.65,81200.0,5.8346,5.8346,5.8278,5.8346,81200.0
2008-12-29 14:30:00,8.65,8.65,8.62,8.63,174500.0,5.8346,5.8346,5.8143,5.8211,174500.0
2008-12-29 14:40:00,8.63,8.64,8.62,8.63,133500.0,5.8211,5.8278,5.8143,5.8211,133500.0
2008-12-29 14:50:00,8.63,8.65,8.6,8.63,370700.0,5.8211,5.8346,5.8009,5.8211,370700.0
2008-12-29 15:00:00,8.63,8.71,8.63,8.7,189500.0,5.8211,5.8751,5.8211,5.8683,189500.0
2008-12-29 15:10:00,8.7,8.73,8.7,8.71,269800.0,5.8683,5.8885,5.8683,5.8751,269800.0
2008-12-29 15:20:00,8.71,8.73,8.66,8.66,200300.0,5.8751,5.8885,5.8413,5.8413,200300.0
2008-12-29 15:30:00,8.66,8.69,8.62,8.66,352900.0,5.8413,5.8616,5.8143,5.8413,352900.0
2008-12-29 15:40:00,8.66,8.69,8.65,8.69,269700.0,5.8413,5.8616,5.8346,5.8616,269700.0
2008-12-29 15:50:00,8.69,8.74,8.68,8.71,715600.0,5.8616,5.8953,5.8548,5.8751,715600.0
2008-12-30 09:30:00,8.74,8.88,8.72,8.87,330700.0,5.8953,5.9897,5.8818,5.983,330700.0
2008-12-30 09:40:00,8.87,8.89,8.78,8.79,219600.0,5.983,5.9965,5.9223,5.929,219600.0
2008-12-30 09:50:00,8.78,8.81,8.75,8.78,169200.0,5.9223,5.9425,5.902,5.9223,169200.0
2008-12-30 10:00:00,8.78,8.82,8.75,8.81,112900.0,5.9223,5.9493,5.902,5.9425,112900.0
2008-12-30 10:10:00,8.81,8.85,8.8,8.85,157800.0,5.9425,5.9695,5.9358,5.9695,157800.0
2008-12-30 10:20:00,8.85,8.89,8.83,8.89,216000.0,5.9695,5.9965,5.956,5.9965,216000.0
2008-12-30 10:30:00,8.89,8.9,8.88,8.88,153600.0,5.9965,6.0032,5.9897,5.9897,153600.0
2008-12-30 10:40:00,8.89,8.89,8.87,8.88,218800.0,5.9965,5.9965,5.983,5.9897,218800.0
2008-12-30 10:50:00,8.87,8.88,8.83,8.85,170500.0,5.983,5.9897,5.956,5.9695,170500.0
2008-12-30 11:00:00,8.85,8.89,8.85,8.88,97300.0,5.9695,5.9965,5.9695,5.9897,97300.0
2008-12-30 11:10:00,8.89,8.89,8.87,8.89,116500.0,5.9965,5.9965,5.983,5.9965,116500.0
2008-12-30 11:20:00,8.89,8.92,8.88,8.91,239600.0,5.9965,6.0167,5.9897,6.01,239600.0
2008-12-30 11:30:00,8.92,8.93,8.88,8.89,168200.0,6.0167,6.0234,5.9897,5.9965,168200.0
2008-12-30 11:40:00,8.88,8.99,8.88,8.98,287200.0,5.9897,6.0639,5.9897,6.0572,287200.0
2008-12-30 11:50:00,8.99,9.0,8.97,8.98,190500.0,6.0639,6.0707,6.0504,6.0572,190500.0
2008-12-30 12:00:00,8.97,8.99,8.95,8.95,77200.0,6.0504,6.0639,6.0369,6.0369,77200.0
2008-12-30 12:10:00,8.95,8.97,8.95,8.97,90900.0,6.0369,6.0504,6.0369,6.0504,90900.0
2008-12-30 12:20:00,8.96,9.0,8.95,8.98,217200.0,6.0437,6.0707,6.0369,6.0572,217200.0
2008-12-30 12:30:00,8.97,8.98,8.95,8.95,90300.0,6.0504,6.0572,6.0369,6.0369,90300.0
2008-12-30 12:40:00,8.95,8.98,8.93,8.93,150700.0,6.0369,6.0572,6.0234,6.0234,150700.0
2008-12-30 12:50:00,8.94,8.98,8.93,8.97,94600.0,6.0302,6.0572,6.0234,6.0504,94600.0
2008-12-30 13:00:00,8.97,8.98,8.95,8.98,132700.0,6.0504,6.0572,6.0369,6.0572,132700.0
2008-12-30 13:10:00,8.98,8.99,8.93,8.94,285600.0,6.0572,6.0639,6.0234,6.0302,285600.0
2008-12-30 13:20:00,8.94,8.97,8.93,8.94,102000.0,6.0302,6.0504,6.0234,6.0302,102000.0
2008-12-30 13:30:00,8.94,8.95,8.91,8.91,83500.0,6.0302,6.0369,6.01,6.01,83500.0
2008-12-30 13:40:00,8.91,8.93,8.9,8.93,125700.0,6.01,6.0234,6.0032,6.0234,125700.0
2008-12-30 13:50:00,8.93,8.97,8.93,8.96,97000.0,6.0234,6.0504,6.0234,6.0437,97000.0
2008-12-30 14:00:00,8.95,8.96,8.92,8.95,122100.0,6.0369,6.0437,6.0167,6.0369,122100.0
2008-12-30 14:10:00,8.95,8.98,8.94,8.94,196600.0,6.0369,6.0572,6.0302,6.0302,196600.0
2008-12-30 14:20:00,8.95,9.0,8.91,8.99,269900.0,6.0369,6.0707,6.01,6.0639,269900.0
2008-12-30 14:30:00,8.99,9.01,8.94,8.95,705100.0,6.0639,6.0774,6.0302,6.0369,705100.0
2008-12-30 14:40:00,8.95,8.95,8.9,8.91,115500.0,6.0369,6.0369,6.0032,6.01,115500.0
2008-12-30 14:50:00,8.91,8.94,8.9,8.91,148000.0,6.01,6.0302,6.0032,6.01,148000.0
2008-12-30 15:00:00,8.92,8.95,8.9,8.9,282300.0,6.0167,6.0369,6.0032,6.0032,282300.0
2008-12-30 15:10:00,8.9,8.94,8.9,8.94,187700.0,6.0032,6.0302,6.0032,6.0302,187700.0
2008-12-30 15:20:00,8.94,8.96,8.92,8.94,284400.0,6.0302,6.0437,6.0167,6.0302,284400.0
2008-12-30 15:30:00,8.94,9.0,8.94,8.97,302600.0,6.0302,6.0707,6.0302,6.0504,302600.0
2008-12-30 15:40:00,8.97,9.0,8.96,8.98,577300.0,6.0504,6.0707,6.0437,6.0572,577300.0
2008-12-30 15:50:00,8.99,9.05,8.98,9.0,1180900.0,6.0639,6.1044,6.0572,6.0707,1180900.0
2008-12-31 09:30:00,9.09,9.14,9.06,9.09,353200.0,6.1314,6.1651,6.1111,6.1314,353200.0
2008-12-31 09:40:00,9.09,9.15,9.08,9.1,222600.0,6.1314,6.1718,6.1246,6.1381,222600.0
2008-12-31 09:50:00,9.09,9.16,9.04,9.15,335900.0,6.1314,6.1786,6.0976,6.1718,335900.0
2008-12-31 10:00:00,9.15,9.26,9.15,9.25,460300.0,6.1718,6.246,6.1718,6.2393,460300.0
2008-12-31 10:10:00,9.26,9.27,9.19,9.2,372700.0,6.246,6.2528,6.1988,6.2056,372700.0
2008-12-31 10:20:00,9.19,9.25,9.17,9.25,229700.0,6.1988,6.2393,6.1853,6.2393,229700.0
2008-12-31 10:30:00,9.25,9.28,9.25,9.27,222600.0,6.2393,6.2595,6.2393,6.2528,222600.0
2008-12-31 10:40:00,9.27,9.33,9.26,9.33,292400.0,6.2528,6.2933,6.246,6.2933,292400.0
2008-12-31 10:50:00,9.33,9.36,9.32,9.36,196600.0,6.2933,6.3135,6.2865,6.3135,196600.0
2008-12-31 11:00:00,9.36,9.37,9.26,9.26,334700.0,6.3135,6.3202,6.246,6.246,334700.0
2008-12-31 11:10:00,9.26,9.32,9.23,9.3,276800.0,6.246,6.2865,6.2258,6.273,276800.0
2008-12-31 11:20:00,9.3,9.4,9.3,9.4,207900.0,6.273,6.3405,6.273,6.3405,207900.0
2008-12-31 11:30:00,9.4,9.45,9.39,9.4,282100.0,6.3405,6.3742,6.3337,6.3405,282100.0
2008-12-31 11:40:00,9.41,9.41,9.35,9.37,253400.0,6.3472,6.3472,6.3067,6.3202,253400.0
2008-12-31 11:50:00,9.38,9.41,9.37,9.41,175200.0,6.327,6.3472,6.3202,6.3472,175200.0
2008-12-31 12:00:00,9.41,9.44,9.4,9.43,118400.0,6.3472,6.3675,6.3405,6.3607,118400.0
2008-12-31 12:10:00,9.43,9.44,9.39,9.39,106700.0,6.3607,6.3675,6.3337,6.3337,106700.0
2008-12-31 12:20:00,9.4,9.43,9.39,9.42,105500.0,6.3405,6.3607,6.3337,6.354,105500.0
2008-12-31 12:30:00,9.41,9.44,9.41,9.44,139700.0,6.3472,6.3675,6.3472,6.3675,139700.0
2008-12-31 12:40:00,9.44,9.47,9.43,9.46,130300.0,6.3675,6.3877,6.3607,6.3809,130300.0
2008-12-31 12:50:00,9.46,9.5,9.45,9.49,236700.0,6.3809,6.4079,6.3742,6.4012,236700.0
2008-12-31 13:00:00,9.49,9.52,9.47,9.47,318200.0,6.4012,6.4214,6.3877,6.3877,318200.0
2008-12-31 13:10:00,9.47,9.47,9.42,9.42,161800.0,6.3877,6.3877,6.354,6.354,161800.0
2008-12-31 13:20:00,9.43,9.43,9.38,9.42,165800.0,6.3607,6.3607,6.327,6.354,165800.0
2008-12-31 13:30:00,9.42,9.42,9.4,9.41,101700.0,6.354,6.354,6.3405,6.3472,101700.0
2008-12-31 13:40:00,9.41,9.42,9.41,9.42,133000.0,6.3472,6.354,6.3472,6.354,133000.0
2008-12-31 13:50:00,9.42,9.46,9.37,9.45,283100.0,6.354,6.3809,6.3202,6.3742,283100.0
2008-12-31 14:00:00,9.45,9.51,9.45,9.51,322700.0,6.3742,6.4147,6.3742,6.4147,322700.0
2008-12-31 14:10:00,9.51,9.52,9.49,9.5,232900.0,6.4147,6.4214,6.4012,6.4079,232900.0
2008-12-31 14:20:00,9.5,9.54,9.5,9.53,168200.0,6.4079,6.4349,6.4079,6.4282,168200.0
2008-12-31 14:30:00,9.54,9.56,9.49,9.54,423800.0,6.4349,6.4484,6.4012,6.4349,423800.0
2008-12-31 14:40:00,9.53,9.55,9.48,9.51,324300.0,6.4282,6.4416,6.3944,6.4147,324300.0
2008-12-31 14:50:00,9.5,9.55,9.5,9.55,151500.0,6.4079,6.4416,6.4079,6.4416,151500.0
2008-12-31 15:00:00,9.55,9.57,9.5,9.52,354200.0,6.4416,6.4551,6.4079,6.4214,354200.0
2008-12-31 15:10:00,9.51,9.54,9.5,9.51,285700.0,6.4147,6.4349,6.4079,6.4147,285700.0
2008-12-31 15:20:00,9.51,9.55,9.49,9.52,398300.0,6.4147,6.4416,6.4012,6.4214,398300.0
2008-12-31 15:30:00,9.53,9.6,9.51,9.55,571400.0,6.4282,6.4754,6.4147,6.4416,571400.0
2008-12-31 15:40:00,9.56,9.56,9.47,9.49,852600.0,6.4484,6.4484,6.3877,6.4012,852600.0
2008-12-31 15:50:00,9.5,9.56,9.48,9.53,1327500.0,6.4079,6.4484,6.3944,6.4282,1327500.0
2009-01-02 09:30:00,9.6,9.7,9.55,9.58,527500.0,6.4754,6.5428,6.4416,6.4619,527500.0
2009-01-02 09:40:00,9.58,9.66,9.53,9.6,417300.0,6.4619,6.5158,6.4282,6.4754,417300.0
2009-01-02 09:50:00,9.6,9.6,9.47,9.48,474300.0,6.4754,6.4754,6.3877,6.3944,474300.0
2009-01-02 10:00:00,9.48,9.49,9.33,9.36,672600.0,6.3944,6.4012,6.2933,6.3135,672600.0
2009-01-02 10:10:00,9.36,9.4,9.33,9.4,524200.0,6.3135,6.3405,6.2933,6.3405,524200.0
2009-01-02 10:20:00,9.4,9.46,9.38,9.43,285900.0,6.3405,6.3809,6.327,6.3607,285900.0
2009-01-02 10:30:00,9.43,9.51,9.42,9.51,442300.0,6.3607,6.4147,6.354,6.4147,442300.0
2009-01-02 10:40:00,9.5,9.51,9.44,9.47,278800.0,6.4079,6.4147,6.3675,6.3877,278800.0
2009-01-02 10:50:00,9.46,9.57,9.46,9.54,386600.0,6.3809,6.4551,6.3809,6.4349,386600.0
2009-01-02 11:00:00,9.53,9.56,9.52,9.54,214300.0,6.4282,6.4484,6.4214,6.4349,214300.0
2009-01-02 11:10:00,9.54,9.56,9.51,9.51,272000.0,6.4349,6.4484,6.4147,6.4147,272000.0
2009-01-02 11:20:00,9.51,9.6,9.51,9.6,400100.0,6.4147,6.4754,6.4147,6.4754,400100.0
2009-01-02 11:30:00,9.61,9.64,9.56,9.59,384900.0,6.4821,6.5024,6.4484,6.4686,384900.0
2009-01-02 11:40:00,9.59,9.67,9.58,9.66,298700.0,6.4686,6.5226,6.4619,6.5158,298700.0
2009-01-02 11:50:00,9.66,9.78,9.66,9.76,522200.0,6.5158,6.5968,6.5158,6.5833,522200.0
2009-01-02 12:00:00,9.76,9.79,9.72,9.72,327200.0,6.5833,6.6035,6.5563,6.5563,327200.0
2009-01-02 12:10:00,9.73,9.8,9.72,9.78,195800.0,6.5631,6.6103,6.5563,6.5968,195800.0
2009-01-02 12:20:00,9.78,9.82,9.76,9.8,150100.0,6.5968,6.6238,6.5833,6.6103,150100.0
2009-01-02 12:30:00,9.8,9.88,9.78,9.86,402200.0,6.6103,6.6642,6.5968,6.6508,402200.0
2009-01-02 12:40:00,9.86,9.89,9.85,9.89,145000.0,6.6508,6.671,6.644,6.671,145000.0
2009-01-02 12:50:00,9.88,9.9,9.87,9.89,269900.0,6.6642,6.6777,6.6575,6.671,269900.0
2009-01-02 13:00:00,9.89,9.92,9.85,9.86,427600.0,6.671,6.6912,6.644,6.6508,427600.0
2009-01-02 13:10:00,9.85,9.93,9.85,9.93,288200.0,6.644,6.698,6.644,6.698,288200.0
2009-01-02 13:20:00,9.93,9.99,9.92,9.98,393000.0,6.698,6.7384,6.6912,6.7317,393000.0
2009-01-02 13:30:00,9.97,10.0,9.95,9.98,162800.0,6.7249,6.7452,6.7115,6.7317,162800.0
2009-01-02 13:40:00,9.99,10.03,9.98,10.03,246700.0,6.7384,6.7654,6.7317,6.7654,246700.0
2009-01-02 13:50:00,10.02,10.03,9.99,9.99,207900.0,6.7587,6.7654,6.7384,6.7384,207900.0
2009-01-02 14:00:00,9.99,10.0,9.94,9.97,344700.0,6.7384,6.7452,6.7047,6.7249,344700.0
2009-01-02 14:10:00,9.97,10.0,9.95,9.99,147400.0,6.7249,6.7452,6.7115,6.7384,147400.0
2009-01-02 14:20:00,9.99,10.04,9.98,10.04,174600.0,6.7384,6.7722,6.7317,6.7722,174600.0
2009-01-02 14:30:00,10.04,10.06,10.0,10.04,243200.0,6.7722,6.7857,6.7452,6.7722,243200.0
2009-01-02 14:40:00,10.04,10.06,10.02,10.03,139200.0,6.7722,6.7857,6.7587,6.7654,139200.0
2009-01-02 14:50:00,10.02,10.06,10.02,10.06,133300.0,6.7587,6.7857,6.7587,6.7857,133300.0
2009-01-02 15:00:00,10.06,10.11,10.05,10.1,451400.0,6.7857,6.8194,6.7789,6.8126,451400.0
2009-01-02 15:10:00,10.1,10.12,10.09,10.11,204800.0,6.8126,6.8261,6.8059,6.8194,204800.0
2009-01-02 15:20:00,10.1,10.12,10.06,10.09,461600.0,6.8126,6.8261,6.7857,6.8059,461600.0
2009-01-02 15:30:00,10.09,10.11,10.05,10.06,365800.0,6.8059,6.8194,6.7789,6.7857,365800.0
2009-01-02 15:40:00,10.05,10.11,10.05,10.09,528900.0,6.7789,6.8194,6.7789,6.8059,528900.0
2009-01-02 15:50:00,10.09,10.1,10.03,10.04,754300.0,6.8059,6.8126,6.7654,6.7722,754300.0
2009-01-05 09:30:00,10.15,10.19,10.01,10.01,688900.0,6.8464,6.8733,6.7519,6.7519,688900.0
2009-01-05 09:40:00,10.01,10.1,9.98,10.07,491000.0,6.7519,6.8126,6.7317,6.7924,491000.0
2009-01-05 09:50:00,10.07,10.08,10.0,10.04,395300.0,6.7924,6.7991,6.7452,6.7722,395300.0
2009-01-05 10:00:00,10.04,10.15,10.04,10.14,1100900.0,6.7722,6.8464,6.7722,6.8396,1100900.0
2009-01-05 10:10:00,10.15,10.21,10.14,10.17,580200.0,6.8464,6.8868,6.8396,6.8599,580200.0
2009-01-05 10:20:00,10.17,10.4,10.17,10.38,855000.0,6.8599,7.015,6.8599,7.0015,855000.0
2009-01-05 10:30:00,10.38,10.5,10.35,10.46,637400.0,7.0015,7.0824,6.9813,7.0555,637400.0
2009-01-05 10:40:00,10.47,10.58,10.46,10.57,527600.0,7.0622,7.1364,7.0555,7.1297,527600.0
2009-01-05 10:50:00,10.57,10.66,10.54,10.54,1099000.0,7.1297,7.1904,7.1094,7.1094,1099000.0
2009-01-05 11:00:00,10.53,10.66,10.52,10.66,749800.0,7.1027,7.1904,7.0959,7.1904,749800.0
2009-01-05 11:10:00,10.65,10.74,10.59,10.6,509400.0,7.1836,7.2443,7.1431,7.1499,509400.0
2009-01-05 11:20:00,10.6,10.66,10.57,10.58,1256100.0,7.1499,7.1904,7.1297,7.1364,1256100.0
2009-01-05 11:30:00,10.58,10.61,10.54,10.57,236600.0,7.1364,7.1566,7.1094,7.1297,236600.0
2009-01-05 11:40:00,10.57,10.57,10.54,10.55,347500.0,7.1297,7.1297,7.1094,7.1162,347500.0
2009-01-05 11:50:00,10.55,10.57,10.5,10.52,348500.0,7.1162,7.1297,7.0824,7.0959,348500.0
2009-01-05 12:00:00,10.51,10.54,10.51,10.54,122600.0,7.0892,7.1094,7.0892,7.1094,122600.0
2009-01-05 12:10:00,10.54,10.58,10.54,10.58,496300.0,7.1094,7.1364,7.1094,7.1364,496300.0
2009-01-05 12:20:00,10.57,10.61,10.56,10.6,309200.0,7.1297,7.1566,7.1229,7.1499,309200.0
2009-01-05 12:30:00,10.6,10.61,10.56,10.6,245900.0,7.1499,7.1566,7.1229,7.1499,245900.0
2009-01-05 12:40:00,10.6,10.65,10.58,10.61,248200.0,7.1499,7.1836,7.1364,7.1566,248200.0
2009-01-05 12:50:00,10.6,10.61,10.55,10.6,422400.0,7.1499,7.1566,7.1162,7.1499,422400.0
2009-01-05 13:00:00,10.59,10.66,10.59,10.65,216600.0,7.1431,7.1904,7.1431,7.1836,216600.0
2009-01-05 13:10:00,10.64,10.66,10.63,10.66,139600.0,7.1769,7.1904,7.1701,7.1904,139600.0
2009-01-05 13:20:00,10.66,10.73,10.65,10.71,280600.0,7.1904,7.2376,7.1836,7.2241,280600.0
2009-01-05 13:30:00,10.7,10.72,10.6,10.64,287900.0,7.2173,7.2308,7.1499,7.1769,287900.0
2009-01-05 13:40:00,10.64,10.7,10.62,10.63,412900.0,7.1769,7.2173,7.1634,7.1701,412900.0
2009-01-05 13:50:00,10.63,10.75,10.62,10.73,424400.0,7.1701,7.2511,7.1634,7.2376,424400.0
2009-01-05 14:00:00,10.73,10.79,10.72,10.77,529400.0,7.2376,7.2781,7.2308,7.2646,529400.0
2009-01-05 14:10:00,10.77,10.8,10.73,10.79,535900.0,7.2646,7.2848,7.2376,7.2781,535900.0
2009-01-05 14:20:00,10.79,10.8,10.72,10.75,384700.0,7.2781,7.2848,7.2308,7.2511,384700.0
2009-01-05 14:30:00,10.75,10.76,10.72,10.73,300500.0,7.2511,7.2578,7.2308,7.2376,300500.0
2009-01-05 14:40:00,10.73,10.77,10.63,10.63,416100.0,7.2376,7.2646,7.1701,7.1701,416100.0
2009-01-05 14:50:00,10.63,10.64,10.57,10.58,390600.0,7.1701,7.1769,7.1297,7.1364,390600.0
2009-01-05 15:00:00,10.58,10.72,10.58,10.66,361500.0,7.1364,7.2308,7.1364,7.1904,361500.0
2009-01-05 15:10:00,10.66,10.69,10.56,10.59,433600.0,7.1904,7.2106,7.1229,7.1431,433600.0
2009-01-05 15:20:00,10.58,10.62,10.55,10.59,447700.0,7.1364,7.1634,7.1162,7.1431,447700.0
2009-01-05 15:30:00,10.58,10.66,10.56,10.65,745300.0,7.1364,7.1904,7.1229,7.1836,745300.0
2009-01-05 15:40:00,10.65,10.65,10.56,10.56,749900.0,7.1836,7.1836,7.1229,7.1229,749900.0
2009-01-05 15:50:00,10.56,10.61,10.55,10.58,1263200.0,7.1229,7.1566,7.1162,7.1364,1263200.0
2009-01-06 09:30:00,10.69,11.17,10.69,11.16,1742400.0,7.2106,7.5344,7.2106,7.5276,1742400.0
2009-01-06 09:40:00,11.16,11.34,11.13,11.32,2507700.0,7.5276,7.649,7.5074,7.6355,2507700.0
2009-01-06 09:50:00,11.33,11.35,11.25,11.26,1426900.0,7.6423,7.6558,7.5883,7.5951,1426900.0
2009-01-06 10:00:00,11.25,11.32,11.08,11.15,960300.0,7.5883,7.6355,7.4737,7.5209,960300.0
2009-01-06 10:10:00,11.15,11.16,10.95,10.99,573400.0,7.5209,7.5276,7.386,7.413,573400.0
2009-01-06 10:20:00,10.99,11.07,10.95,10.99,446700.0,7.413,7.4669,7.386,7.413,446700.0
2009-01-06 10:30:00,11.0,11.13,11.0,11.07,266200.0,7.4197,7.5074,7.4197,7.4669,266200.0
2009-01-06 10:40:00,11.07,11.15,11.04,11.04,259200.0,7.4669,7.5209,7.4467,7.4467,259200.0
2009-01-06 10:50:00,11.04,11.06,10.97,10.99,249900.0,7.4467,7.4602,7.3995,7.413,249900.0
2009-01-06 11:00:00,10.99,11.0,10.94,10.95,271300.0,7.413,7.4197,7.3792,7.386,271300.0
2009-01-06 11:10:00,10.95,11.03,10.95,11.03,336600.0,7.386,7.4399,7.386,7.4399,336600.0
2009-01-06 11:20:00,11.03,11.06,11.0,11.05,215300.0,7.4399,7.4602,7.4197,7.4534,215300.0
2009-01-06 11:30:00,11.06,11.09,11.05,11.09,207200.0,7.4602,7.4804,7.4534,7.4804,207200.0
2009-01-06 11:40:00,11.08,11.12,11.07,11.1,212900.0,7.4737,7.5006,7.4669,7.4872,212900.0
2009-01-06 11:50:00,11.09,11.11,11.08,11.11,191300.0,7.4804,7.4939,7.4737,7.4939,191300.0
2009-01-06 12:00:00,11.11,11.24,11.11,11.23,329500.0,7.4939,7.5816,7.4939,7.5748,329500.0
2009-01-06 12:10:00,11.23,11.24,11.22,11.23,235000.0,7.5748,7.5816,7.5681,7.5748,235000.0
2009-01-06 12:20:00,11.24,11.25,11.22,11.22,213800.0,7.5816,7.5883,7.5681,7.5681,213800.0
2009-01-06 12:30:00,11.22,11.31,11.21,11.28,342900.0,7.5681,7.6288,7.5614,7.6086,342900.0
2009-01-06 12:40:00,11.28,11.35,11.27,11.34,656000.0,7.6086,7.6558,7.6018,7.649,656000.0
2009-01-06 12:50:00,11.34,11.35,11.31,11.32,155900.0,7.649,7.6558,7.6288,7.6355,155900.0
2009-01-06 13:00:00,11.31,11.31,11.16,11.19,608800.0,7.6288,7.6288,7.5276,7.5479,608800.0
2009-01-06 13:10:00,11.19,11.21,11.09,11.15,388300.0,7.5479,7.5614,7.4804,7.5209,388300.0
2009-01-06 13:20:00,11.14,11.15,11.08,11.09,296200.0,7.5141,7.5209,7.4737,7.4804,296200.0
2009-01-06 13:30:00,11.1,11.2,11.08,11.15,450100.0,7.4872,7.5546,7.4737,7.5209,450100.0
2009-01-06 13:40:00,11.15,11.25,11.14,11.25,227700.0,7.5209,7.5883,7.5141,7.5883,227700.0
2009-01-06 13:50:00,11.24,11.29,11.23,11.27,324700.0,7.5816,7.6153,7.5748,7.6018,324700.0
2009-01-06 14:00:00,11.27,11.34,11.25,11.34,367100.0,7.6018,7.649,7.5883,7.649,367100.0
2009-01-06 14:10:00,11.33,11.44,11.32,11.42,526700.0,7.6423,7.7165,7.6355,7.703,526700.0
2009-01-06 14:20:00,11.42,11.46,11.39,11.45,531700.0,7.703,7.73,7.6828,7.7232,531700.0
2009-01-06 14:30:00,11.44,11.48,11.4,11.41,359500.0,7.7165,7.7435,7.6895,7.6963,359500.0
2009-01-06 14:40:00,11.41,11.54,11.4,11.54,445600.0,7.6963,7.7839,7.6895,7.7839,445600.0
2009-01-06 14:50:00,11.54,11.58,11.5,11.57,608100.0,7.7839,7.8109,7.757,7.8042,608100.0
2009-01-06 15:00:00,11.57,11.58,11.5,11.55,610200.0,7.8042,7.8109,7.757,7.7907,610200.0
2009-01-06 15:10:00,11.55,11.58,11.5,11.5,536300.0,7.7907,7.8109,7.757,7.757,536300.0
2009-01-06 15:20:00,11.5,11.57,11.47,11.52,657800.0,7.757,7.8042,7.7367,7.7705,657800.0
2009-01-06 15:30:00,11.51,11.57,11.51,11.52,660700.0,7.7637,7.8042,7.7637,7.7705,660700.0
2009-01-06 15:40:00,11.52,11.59,11.52,11.56,1073800.0,7.7705,7.8177,7.7705,7.7974,1073800.0
2009-01-06 15:50:00,11.56,11.58,11.53,11.54,1361500.0,7.7974,7.8109,7.7772,7.7839,1361500.0
2009-01-07 09:30:00,11.35,11.49,11.28,11.42,855500.0,7.6558,7.7502,7.6086,7.703,855500.0
2009-01-07 09:40:00,11.42,11.5,11.3,11.34,972100.0,7.703,7.757,7.6221,7.649,972100.0
2009-01-07 09:50:00,11.34,11.36,11.3,11.33,400500.0,7.649,7.6625,7.6221,7.6423,400500.0
2009-01-07 10:00:00,11.33,11.36,11.23,11.3,461500.0,7.6423,7.6625,7.5748,7.6221,461500.0
2009-01-07 10:10:00,11.3,11.34,11.2,11.23,773900.0,7.6221,7.649,7.5546,7.5748,773900.0
2009-01-07 10:20:00,11.23,11.28,11.19,11.27,500500.0,7.5748,7.6086,7.5479,7.6018,500500.0
2009-01-07 10:30:00,11.27,11.31,11.19,11.2,542600.0,7.6018,7.6288,7.5479,7.5546,542600.0
2009-01-07 10:40:00,11.2,11.28,11.2,11.24,254100.0,7.5546,7.6086,7.5546,7.5816,254100.0
2009-01-07 10:50:00,11.24,11.27,11.22,11.27,242500.0,7.5816,7.6018,7.5681,7.6018,242500.0
2009-01-07 11:00:00,11.27,11.33,11.21,11.31,313000.0,7.6018,7.6423,7.5614,7.6288,313000.0
2009-01-07 11:10:00,11.31,11.33,11.24,11.26,519300.0,7.6288,7.6423,7.5816,7.5951,519300.0
2009-01-07 11:20:00,11.26,11.27,11.24,11.27,248000.0,7.5951,7.6018,7.5816,7.6018,248000.0
2009-01-07 11:30:00,11.27,11.31,11.24,11.25,440400.0,7.6018,7.6288,7.5816,7.5883,440400.0
2009-01-07 11:40:00,11.25,11.3,11.24,11.25,332600.0,7.5883,7.6221,7.5816,7.5883,332600.0
2009-01-07 11:50:00,11.25,11.28,11.23,11.26,166600.0,7.5883,7.6086,7.5748,7.5951,166600.0
2009-01-07 12:00:00,11.25,11.26,11.18,11.25,357100.0,7.5883,7.5951,7.5411,7.5883,357100.0
2009-01-07 12:10:00,11.25,11.25,11.21,11.24,132700.0,7.5883,7.5883,7.5614,7.5816,132700.0
2009-01-07 12:20:00,11.24,11.24,11.18,11.21,161600.0,7.5816,7.5816,7.5411,7.5614,161600.0
2009-01-07 12:30:00,11.2,11.23,11.19,11.23,145700.0,7.5546,7.5748,7.5479,7.5748,145700.0
2009-01-07 12:40:00,11.22,11.26,11.2,11.21,186800.0,7.5681,7.5951,7.5546,7.5614,186800.0
2009-01-07 12:50:00,11.2,11.2,11.16,11.16,156900.0,7.5546,7.5546,7.5276,7.5276,156900.0
2009-01-07 13:00:00,11.16,11.19,11.15,11.18,170300.0,7.5276,7.5479,7.5209,7.5411,170300.0
2009-01-07 13:10:00,11.17,11.18,11.15,11.18,100300.0,7.5344,7.5411,7.5209,7.5411,100300.0
2009-01-07 13:20:00,11.17,11.22,11.15,11.22,177200.0,7.5344,7.5681,7.5209,7.5681,177200.0
2009-01-07 13:30:00,11.21,11.24,11.2,11.2,235100.0,7.5614,7.5816,7.5546,7.5546,235100.0
2009-01-07 13:40:00,11.21,11.21,11.08,11.08,427900.0,7.5614,7.5614,7.4737,7.4737,427900.0
2009-01-07 13:50:00,11.08,11.11,11.01,11.02,641400.0,7.4737,7.4939,7.4264,7.4332,641400.0
2009-01-07 14:00:00,11.03,11.12,11.02,11.1,288500.0,7.4399,7.5006,7.4332,7.4872,288500.0
2009-01-07 14:10:00,11.11,11.12,11.0,11.0,255800.0,7.4939,7.5006,7.4197,7.4197,255800.0
2009-01-07 14:20:00,11.0,11.04,11.0,11.02,283600.0,7.4197,7.4467,7.4197,7.4332,283600.0
2009-01-07 14:30:00,11.02,11.06,10.97,11.05,488400.0,7.4332,7.4602,7.3995,7.4534,488400.0
2009-01-07 14:40:00,11.05,11.12,11.02,11.08,406700.0,7.4534,7.5006,7.4332,7.4737,406700.0
2009-01-07 14:50:00,11.08,11.14,11.05,11.12,373800.0,7.4737,7.5141,7.4534,7.5006,373800.0
2009-01-07 15:00:00,11.11,11.14,11.06,11.09,567500.0,7.4939,7.5141,7.4602,7.4804,567500.0
2009-01-07 15:10:00,11.09,11.14,11.06,11.12,363900.0,7.4804,7.5141,7.4602,7.5006,363900.0
2009-01-07 15:20:00,11.12,11.14,11.07,11.09,262500.0,7.5006,7.5141,7.4669,7.4804,262500.0
2009-01-07 15:30:00,11.1,11.17,11.09,11.1,632300.0,7.4872,7.5344,7.4804,7.4872,632300.0
2009-01-07 15:40:00,11.09,11.11,11.07,11.07,492700.0,7.4804,7.4939,7.4669,7.4669,492700.0
2009-01-07 15:50:00,11.07,11.15,11.07,11.14,1019300.0,7.4669,7.5209,7.4669,7.5141,1019300.0
2009-01-08 09:30:00,10.92,11.12,10.86,10.9,594200.0,7.3657,7.5006,7.3253,7.3522,594200.0
2009-01-08 09:40:00,10.89,10.94,10.73,10.75,666900.0,7.3455,7.3792,7.2376,7.2511,666900.0
2009-01-08 09:50:00,10.75,10.76,10.62,10.67,684600.0,7.2511,7.2578,7.1634,7.1971,684600.0
2009-01-08 10:00:00,10.67,10.86,10.67,10.8,643200.0,7.1971,7.3253,7.1971,7.2848,643200.0
2009-01-08 10:10:00,10.8,10.82,10.67,10.69,462200.0,7.2848,7.2983,7.1971,7.2106,462200.0
2009-01-08 10:20:00,10.69,10.87,10.68,10.84,333600.0,7.2106,7.332,7.2039,7.3118,333600.0
2009-01-08 10:30:00,10.84,10.92,10.79,10.9,336800.0,7.3118,7.3657,7.2781,7.3522,336800.0
2009-01-08 10:40:00,10.9,10.95,10.87,10.91,364500.0,7.3522,7.386,7.332,7.359,364500.0
2009-01-08 10:50:00,10.9,10.97,10.89,10.89,215000.0,7.3522,7.3995,7.3455,7.3455,215000.0
2009-01-08 11:00:00,10.89,11.0,10.89,10.95,301600.0,7.3455,7.4197,7.3455,7.386,301600.0
2009-01-08 11:10:00,10.95,10.98,10.92,10.95,166000.0,7.386,7.4062,7.3657,7.386,166000.0
2009-01-08 11:20:00,10.96,10.98,10.83,10.84,180800.0,7.3927,7.4062,7.305,7.3118,180800.0
2009-01-08 11:30:00,10.83,10.88,10.79,10.87,239600.0,7.305,7.3388,7.2781,7.332,239600.0
2009-01-08 11:40:00,10.88,10.89,10.81,10.86,237100.0,7.3388,7.3455,7.2915,7.3253,237100.0
2009-01-08 11:50:00,10.86,10.86,10.76,10.77,134100.0,7.3253,7.3253,7.2578,7.2646,134100.0
2009-01-08 12:00:00,10.77,10.84,10.76,10.84,187400.0,7.2646,7.3118,7.2578,7.3118,187400.0
2009-01-08 12:10:00,10.84,10.9,10.83,10.87,136300.0,7.3118,7.3522,7.305,7.332,136300.0
2009-01-08 12:20:00,10.87,10.88,10.82,10.85,142600.0,7.332,7.3388,7.2983,7.3185,142600.0
2009-01-08 12:30:00,10.86,10.88,10.82,10.84,160400.0,7.3253,7.3388,7.2983,7.3118,160400.0
2009-01-08 12:40:00,10.84,10.88,10.83,10.85,88100.0,7.3118,7.3388,7.305,7.3185,88100.0
2009-01-08 12:50:00,10.86,10.91,10.85,10.86,114800.0,7.3253,7.359,7.3185,7.3253,114800.0
2009-01-08 13:00:00,10.86,10.86,10.85,10.86,116000.0,7.3253,7.3253,7.3185,7.3253,116000.0
2009-01-08 13:10:00,10.86,10.86,10.75,10.76,154900.0,7.3253,7.3253,7.2511,7.2578,154900.0
2009-01-08 13:20:00,10.76,10.8,10.72,10.74,196400.0,7.2578,7.2848,7.2308,7.2443,196400.0
2009-01-08 13:30:00,10.74,10.78,10.72,10.77,229000.0,7.2443,7.2713,7.2308,7.2646,229000.0
2009-01-08 13:40:00,10.77,10.86,10.77,10.82,183000.0,7.2646,7.3253,7.2646,7.2983,183000.0
2009-01-08 13:50:00,10.83,10.83,10.81,10.81,121900.0,7.305,7.305,7.2915,7.2915,121900.0
2009-01-08 14:00:00,10.82,10.91,10.8,10.91,258500.0,7.2983,7.359,7.2848,7.359,258500.0
2009-01-08 14:10:00,10.91,10.98,10.88,10.95,343100.0,7.359,7.4062,7.3388,7.386,343100.0
2009-01-08 14:20:00,10.95,10.97,10.92,10.95,367200.0,7.386,7.3995,7.3657,7.386,367200.0
2009-01-08 14:30:00,10.95,10.95,10.91,10.94,172100.0,7.386,7.386,7.359,7.3792,172100.0
2009-01-08 14:40:00,10.94,11.09,10.92,11.05,427500.0,7.3792,7.4804,7.3657,7.4534,427500.0
2009-01-08 14:50:00,11.05,11.09,11.02,11.05,309900.0,7.4534,7.4804,7.4332,7.4534,309900.0
2009-01-08 15:00:00,11.05,11.09,11.02,11.04,257200.0,7.4534,7.4804,7.4332,7.4467,257200.0
2009-01-08 15:10:00,11.03,11.05,11.01,11.04,250800.0,7.4399,7.4534,7.4264,7.4467,250800.0
2009-01-08 15:20:00,11.04,11.06,10.99,11.02,317100.0,7.4467,7.4602,7.413,7.4332,317100.0
2009-01-08 15:30:00,11.03,11.06,11.0,11.04,360100.0,7.4399,7.4602,7.4197,7.4467,360100.0
2009-01-08 15:40:00,11.04,11.14,11.04,11.14,677500.0,7.4467,7.5141,7.4467,7.5141,677500.0
2009-01-08 15:50:00,11.14,11.16,11.1,11.12,1016900.0,7.5141,7.5276,7.4872,7.5006,1016900.0
2009-01-09 09:30:00,11.14,11.16,10.95,10.98,322500.0,7.5141,7.5276,7.386,7.4062,322500.0
2009-01-09 09:40:00,10.99,10.99,10.8,10.8,271800.0,7.413,7.413,7.2848,7.2848,271800.0
2009-01-09 09:50:00,10.8,10.83,10.75,10.81,296200.0,7.2848,7.305,7.2511,7.2915,296200.0
2009-01-09 10:00:00,10.8,10.94,10.78,10.9,324700.0,7.2848,7.3792,7.2713,7.3522,324700.0
2009-01-09 10:10:00,10.9,10.94,10.79,10.79,270100.0,7.3522,7.3792,7.2781,7.2781,270100.0
2009-01-09 10:20:00,10.79,10.85,10.76,10.76,328500.0,7.2781,7.3185,7.2578,7.2578,328500.0
2009-01-09 10:30:00,10.76,10.76,10.63,10.7,478400.0,7.2578,7.2578,7.1701,7.2173,478400.0
2009-01-09 10:40:00,10.7,10.71,10.63,10.69,276900.0,7.2173,7.2241,7.1701,7.2106,276900.0
2009-01-09 10:50:00,10.69,10.75,10.66,10.7,265700.0,7.2106,7.2511,7.1904,7.2173,265700.0
2009-01-09 11:00:00,10.7,10.73,10.66,10.71,293300.0,7.2173,7.2376,7.1904,7.2241,293300.0
2009-01-09 11:10:00,10.71,10.72,10.62,10.63,347800.0,7.2241,7.2308,7.1634,7.1701,347800.0
2009-01-09 11:20:00,10.63,10.8,10.62,10.69,342000.0,7.1701,7.2848,7.1634,7.2106,342000.0
2009-01-09 11:30:00,10.69,10.69,10.63,10.63,295900.0,7.2106,7.2106,7.1701,7.1701,295900.0
2009-01-09 11:40:00,10.63,10.64,10.6,10.61,231000.0,7.1701,7.1769,7.1499,7.1566,231000.0
2009-01-09 11:50:00,10.61,10.66,10.59,10.63,228400.0,7.1566,7.1904,7.1431,7.1701,228400.0
2009-01-09 12:00:00,10.63,10.75,10.62,10.75,213000.0,7.1701,7.2511,7.1634,7.2511,213000.0
2009-01-09 12:10:00,10.74,10.76,10.63,10.63,193800.0,7.2443,7.2578,7.1701,7.1701,193800.0
2009-01-09 12:20:00,10.64,10.67,10.61,10.63,173300.0,7.1769,7.1971,7.1566,7.1701,173300.0
2009-01-09 12:30:00,10.62,10.64,10.61,10.62,83400.0,7.1634,7.1769,7.1566,7.1634,83400.0
2009-01-09 12:40:00,10.63,10.63,10.6,10.6,73300.0,7.1701,7.1701,7.1499,7.1499,73300.0
2009-01-09 12:50:00,10.6,10.64,10.6,10.6,129200.0,7.1499,7.1769,7.1499,7.1499,129200.0
2009-01-09 13:00:00,10.61,10.69,10.61,10.61,159000.0,7.1566,7.2106,7.1566,7.1566,159000.0
2009-01-09 13:10:00,10.61,10.66,10.59,10.62,454300.0,7.1566,7.1904,7.1431,7.1634,454300.0
2009-01-09 13:20:00,10.62,10.63,10.59,10.61,128200.0,7.1634,7.1701,7.1431,7.1566,128200.0
2009-01-09 13:30:00,10.6,10.68,10.6,10.64,165200.0,7.1499,7.2039,7.1499,7.1769,165200.0
2009-01-09 13:40:00,10.63,10.71,10.63,10.69,163100.0,7.1701,7.2241,7.1701,7.2106,163100.0
2009-01-09 13:50:00,10.69,10.69,10.62,10.65,146600.0,7.2106,7.2106,7.1634,7.1836,146600.0
2009-01-09 14:00:00,10.65,10.67,10.64,10.66,304300.0,7.1836,7.1971,7.1769,7.1904,304300.0
2009-01-09 14:10:00,10.66,10.69,10.65,10.67,302800.0,7.1904,7.2106,7.1836,7.1971,302800.0
2009-01-09 14:20:00,10.67,10.68,10.65,10.67,196700.0,7.1971,7.2039,7.1836,7.1971,196700.0
2009-01-09 14:30:00,10.67,10.74,10.66,10.69,412100.0,7.1971,7.2443,7.1904,7.2106,412100.0
2009-01-09 14:40:00,10.69,10.73,10.67,10.7,307300.0,7.2106,7.2376,7.1971,7.2173,307300.0
2009-01-09 14:50:00,10.7,10.71,10.68,10.71,191200.0,7.2173,7.2241,7.2039,7.2241,191200.0
2009-01-09 15:00:00,10.7,10.73,10.69,10.69,517200.0,7.2173,7.2376,7.2106,7.2106,517200.0
2009-01-09 15:10:00,10.69,10.7,10.67,10.69,388600.0,7.2106,7.2173,7.1971,7.2106,388600.0
2009-01-09 15:20:00,10.7,10.71,10.65,10.7,497500.0,7.2173,7.2241,7.1836,7.2173,497500.0
2009-01-09 15:30:00,10.69,10.73,10.67,10.73,514200.0,7.2106,7.2376,7.1971,7.2376,514200.0
2009-01-09 15:40:00,10.72,10.77,10.66,10.68,1402900.0,7.2308,7.2646,7.1904,7.2039,1402900.0
2009-01-09 15:50:00,10.68,10.7,10.65,10.7,1377600.0,7.2039,7.2173,7.1836,7.2173,1377600.0
2009-01-12 09:30:00,10.8,10.8,10.23,10.32,1132100.0,7.2848,7.2848,6.9003,6.961,1132100.0
2009-01-12 09:40:00,10.31,10.35,10.24,10.28,502300.0,6.9543,6.9813,6.9071,6.934,502300.0
2009-01-12 09:50:00,10.29,10.36,10.28,10.36,337100.0,6.9408,6.988,6.934,6.988,337100.0
2009-01-12 10:00:00,10.35,10.4,10.35,10.38,435100.0,6.9813,7.015,6.9813,7.0015,435100.0
2009-01-12 10:10:00,10.38,10.38,10.24,10.25,231200.0,7.0015,7.0015,6.9071,6.9138,231200.0
2009-01-12 10:20:00,10.25,10.3,10.2,10.3,250400.0,6.9138,6.9475,6.8801,6.9475,250400.0
2009-01-12 10:30:00,10.3,10.33,10.28,10.33,209500.0,6.9475,6.9678,6.934,6.9678,209500.0
2009-01-12 10:40:00,10.33,10.38,10.29,10.29,327500.0,6.9678,7.0015,6.9408,6.9408,327500.0
2009-01-12 10:50:00,10.29,10.3,10.28,10.3,77900.0,6.9408,6.9475,6.934,6.9475,77900.0
2009-01-12 11:00:00,10.29,10.3,10.2,10.21,335500.0,6.9408,6.9475,6.8801,6.8868,335500.0
2009-01-12 11:10:00,10.21,10.21,10.16,10.16,154400.0,6.8868,6.8868,6.8531,6.8531,154400.0
2009-01-12 11:20:00,10.16,10.17,10.13,10.14,278600.0,6.8531,6.8599,6.8329,6.8396,278600.0
2009-01-12 11:30:00,10.14,10.35,10.07,10.08,382600.0,6.8396,6.9813,6.7924,6.7991,382600.0
2009-01-12 11:40:00,10.07,10.09,10.06,10.06,216600.0,6.7924,6.8059,6.7857,6.7857,216600.0
2009-01-12 11:50:00,10.06,10.09,10.03,10.05,228100.0,6.7857,6.8059,6.7654,6.7789,228100.0
2009-01-12 12:00:00,10.04,10.08,10.02,10.07,211100.0,6.7722,6.7991,6.7587,6.7924,211100.0
2009-01-12 12:10:00,10.08,10.14,10.07,10.14,100100.0,6.7991,6.8396,6.7924,6.8396,100100.0
2009-01-12 12:20:00,10.14,10.17,10.14,10.16,92600.0,6.8396,6.8599,6.8396,6.8531,92600.0
2009-01-12 12:30:00,10.16,10.21,10.16,10.21,144900.0,6.8531,6.8868,6.8531,6.8868,144900.0
2009-01-12 12:40:00,10.21,10.22,10.14,10.14,108600.0,6.8868,6.8936,6.8396,6.8396,108600.0
2009-01-12 12:50:00,10.13,10.15,10.1,10.13,97600.0,6.8329,6.8464,6.8126,6.8329,97600.0
2009-01-12 13:00:00,10.14,10.14,10.1,10.12,106500.0,6.8396,6.8396,6.8126,6.8261,106500.0
2009-01-12 13:10:00,10.12,10.18,10.12,10.15,86200.0,6.8261,6.8666,6.8261,6.8464,86200.0
2009-01-12 13:20:00,10.15,10.15,10.09,10.11,86000.0,6.8464,6.8464,6.8059,6.8194,86000.0
2009-01-12 13:30:00,10.11,10.11,10.02,10.03,437200.0,6.8194,6.8194,6.7587,6.7654,437200.0
2009-01-12 13:40:00,10.03,10.09,9.98,10.07,1021600.0,6.7654,6.8059,6.7317,6.7924,1021600.0
2009-01-12 13:50:00,10.08,10.09,10.04,10.04,249200.0,6.7991,6.8059,6.7722,6.7722,249200.0
2009-01-12 14:00:00,10.04,10.05,9.98,9.99,218100.0,6.7722,6.7789,6.7317,6.7384,218100.0
2009-01-12 14:10:00,9.98,9.99,9.96,9.97,179000.0,6.7317,6.7384,6.7182,6.7249,179000.0
2009-01-12 14:20:00,9.97,9.97,9.94,9.95,209100.0,6.7249,6.7249,6.7047,6.7115,209100.0
2009-01-12 14:30:00,9.96,9.96,9.9,9.95,538000.0,6.7182,6.7182,6.6777,6.7115,538000.0
2009-01-12 14:40:00,9.95,9.95,9.9,9.94,704600.0,6.7115,6.7115,6.6777,6.7047,704600.0
2009-01-12 14:50:00,9.94,10.01,9.94,9.94,766300.0,6.7047,6.7519,6.7047,6.7047,766300.0
2009-01-12 15:00:00,9.95,9.95,9.88,9.91,536400.0,6.7115,6.7115,6.6642,6.6845,536400.0
2009-01-12 15:10:00,9.91,9.94,9.89,9.9,239200.0,6.6845,6.7047,6.671,6.6777,239200.0
2009-01-12 15:20:00,9.91,9.98,9.9,9.95,388100.0,6.6845,6.7317,6.6777,6.7115,388100.0
2009-01-12 15:30:00,9.95,9.96,9.86,9.87,598100.0,6.7115,6.7182,6.6508,6.6575,598100.0
2009-01-12 15:40:00,9.87,9.92,9.86,9.92,886800.0,6.6575,6.6912,6.6508,6.6912,886800.0
2009-01-12 15:50:00,9.91,9.99,9.91,9.98,1622500.0,6.6845,6.7384,6.6845,6.7317,1622500.0
2009-01-13 09:30:00,9.5,9.58,9.31,9.43,1714000.0,6.4079,6.4619,6.2798,6.3607,1714000.0
2009-01-13 09:40:00,9.43,9.6,9.26,9.57,1925000.0,6.3607,6.4754,6.246,6.4551,1925000.0
2009-01-13 09:50:00,9.56,9.61,9.52,9.6,827900.0,6.4484,6.4821,6.4214,6.4754,827900.0
2009-01-13 10:00:00,9.6,9.64,9.54,9.64,524600.0,6.4754,6.5024,6.4349,6.5024,524600.0
2009-01-13 10:10:00,9.63,9.73,9.58,9.69,449400.0,6.4956,6.5631,6.4619,6.5361,449400.0
2009-01-13 10:20:00,9.68,9.69,9.5,9.53,484500.0,6.5293,6.5361,6.4079,6.4282,484500.0
2009-01-13 10:30:00,9.53,9.54,9.45,9.5,461800.0,6.4282,6.4349,6.3742,6.4079,461800.0
2009-01-13 10:40:00,9.51,9.58,9.48,9.58,338200.0,6.4147,6.4619,6.3944,6.4619,338200.0
2009-01-13 10:50:00,9.58,9.62,9.55,9.58,267200.0,6.4619,6.4889,6.4416,6.4619,267200.0
2009-01-13 11:00:00,9.58,9.64,9.54,9.64,247500.0,6.4619,6.5024,6.4349,6.5024,247500.0
2009-01-13 11:10:00,9.63,9.63,9.53,9.56,200800.0,6.4956,6.4956,6.4282,6.4484,200800.0
2009-01-13 11:20:00,9.56,9.6,9.5,9.58,1258400.0,6.4484,6.4754,6.4079,6.4619,1258400.0
2009-01-13 11:30:00,9.58,9.63,9.56,9.63,364900.0,6.4619,6.4956,6.4484,6.4956,364900.0
2009-01-13 11:40:00,9.62,9.68,9.57,9.62,191900.0,6.4889,6.5293,6.4551,6.4889,191900.0
2009-01-13 11:50:00,9.62,9.68,9.57,9.67,210900.0,6.4889,6.5293,6.4551,6.5226,210900.0
2009-01-13 12:00:00,9.67,9.7,9.59,9.6,329100.0,6.5226,6.5428,6.4686,6.4754,329100.0
2009-01-13 12:10:00,9.6,9.61,9.53,9.55,197500.0,6.4754,6.4821,6.4282,6.4416,197500.0
2009-01-13 12:20:00,9.55,9.55,9.5,9.5,429100.0,6.4416,6.4416,6.4079,6.4079,429100.0
2009-01-13 12:30:00,9.5,9.51,9.49,9.49,202000.0,6.4079,6.4147,6.4012,6.4012,202000.0
2009-01-13 12:40:00,9.5,9.5,9.45,9.49,179300.0,6.4079,6.4079,6.3742,6.4012,179300.0
2009-01-13 12:50:00,9.49,9.54,9.49,9.52,293400.0,6.4012,6.4349,6.4012,6.4214,293400.0
2009-01-13 13:00:00,9.51,9.53,9.45,9.5,1284400.0,6.4147,6.4282,6.3742,6.4079,1284400.0
2009-01-13 13:10:00,9.49,9.52,9.48,9.5,168900.0,6.4012,6.4214,6.3944,6.4079,168900.0
2009-01-13 13:20:00,9.5,9.5,9.44,9.48,298500.0,6.4079,6.4079,6.3675,6.3944,298500.0
2009-01-13 13:30:00,9.48,9.53,9.47,9.51,909900.0,6.3944,6.4282,6.3877,6.4147,909900.0
2009-01-13 13:40:00,9.5,9.52,9.38,9.38,378400.0,6.4079,6.4214,6.327,6.327,378400.0
2009-01-13 13:50:00,9.38,9.42,9.38,9.4,264800.0,6.327,6.354,6.327,6.3405,264800.0
2009-01-13 14:00:00,9.39,9.47,9.39,9.46,295500.0,6.3337,6.3877,6.3337,6.3809,295500.0
2009-01-13 14:10:00,9.46,9.5,9.45,9.48,202300.0,6.3809,6.4079,6.3742,6.3944,202300.0
2009-01-13 14:20:00,9.47,9.51,9.45,9.48,542000.0,6.3877,6.4147,6.3742,6.3944,542000.0
2009-01-13 14:30:00,9.48,9.59,9.48,9.57,362600.0,6.3944,6.4686,6.3944,6.4551,362600.0
2009-01-13 14:40:00,9.57,9.65,9.55,9.62,394900.0,6.4551,6.5091,6.4416,6.4889,394900.0
2009-01-13 14:50:00,9.62,9.66,9.56,9.57,348700.0,6.4889,6.5158,6.4484,6.4551,348700.0
2009-01-13 15:00:00,9.57,9.58,9.48,9.48,300300.0,6.4551,6.4619,6.3944,6.3944,300300.0
2009-01-13 15:10:00,9.48,9.57,9.47,9.55,250500.0,6.3944,6.4551,6.3877,6.4416,250500.0
2009-01-13 15:20:00,9.55,9.62,9.53,9.59,253400.0,6.4416,6.4889,6.4282,6.4686,253400.0
2009-01-13 15:30:00,9.6,9.62,9.51,9.59,594700.0,6.4754,6.4889,6.4147,6.4686,594700.0
2009-01-13 15:40:00,9.59,9.66,9.58,9.65,640200.0,6.4686,6.5158,6.4619,6.5091,640200.0
2009-01-13 15:50:00,9.65,9.67,9.62,9.63,1303200.0,6.5091,6.5226,6.4889,6.4956,1303200.0
2009-01-14 09:30:00,9.28,9.52,9.28,9.44,598100.0,6.2595,6.4214,6.2595,6.3675,598100.0
2009-01-14 09:40:00,9.44,9.46,9.39,9.41,955000.0,6.3675,6.3809,6.3337,6.3472,955000.0
2009-01-14 09:50:00,9.41,9.42,9.36,9.4,742500.0,6.3472,6.354,6.3135,6.3405,742500.0
2009-01-14 10:00:00,9.4,9.49,9.38,9.46,465300.0,6.3405,6.4012,6.327,6.3809,465300.0
2009-01-14 10:10:00,9.46,9.54,9.35,9.36,632700.0,6.3809,6.4349,6.3067,6.3135,632700.0
2009-01-14 10:20:00,9.36,9.41,9.34,9.4,905200.0,6.3135,6.3472,6.3,6.3405,905200.0
2009-01-14 10:30:00,9.4,9.41,9.28,9.3,562800.0,6.3405,6.3472,6.2595,6.273,562800.0
2009-01-14 10:40:00,9.3,9.3,9.2,9.22,1013800.0,6.273,6.273,6.2056,6.2191,1013800.0
2009-01-14 10:50:00,9.22,9.24,9.12,9.19,744900.0,6.2191,6.2325,6.1516,6.1988,744900.0
2009-01-14 11:00:00,9.19,9.23,9.14,9.15,480700.0,6.1988,6.2258,6.1651,6.1718,480700.0
2009-01-14 11:10:00,9.15,9.15,9.07,9.11,765100.0,6.1718,6.1718,6.1179,6.1449,765100.0
2009-01-14 11:20:00,9.12,9.13,9.06,9.11,623200.0,6.1516,6.1584,6.1111,6.1449,623200.0
2009-01-14 11:30:00,9.1,9.15,9.08,9.15,359600.0,6.1381,6.1718,6.1246,6.1718,359600.0
2009-01-14 11:40:00,9.15,9.17,9.1,9.1,412000.0,6.1718,6.1853,6.1381,6.1381,412000.0
2009-01-14 11:50:00,9.11,9.22,9.11,9.21,843700.0,6.1449,6.2191,6.1449,6.2123,843700.0
2009-01-14 12:00:00,9.21,9.24,9.19,9.22,367100.0,6.2123,6.2325,6.1988,6.2191,367100.0
2009-01-14 12:10:00,9.23,9.23,9.13,9.17,704100.0,6.2258,6.2258,6.1584,6.1853,704100.0
2009-01-14 12:20:00,9.17,9.19,9.15,9.19,382000.0,6.1853,6.1988,6.1718,6.1988,382000.0
2009-01-14 12:30:00,9.19,9.22,9.18,9.2,233200.0,6.1988,6.2191,6.1921,6.2056,233200.0
2009-01-14 12:40:00,9.21,9.25,9.19,9.21,473600.0,6.2123,6.2393,6.1988,6.2123,473600.0
2009-01-14 12:50:00,9.21,9.21,9.14,9.15,828900.0,6.2123,6.2123,6.1651,6.1718,828900.0
2009-01-14 13:00:00,9.16,9.19,9.15,9.18,136200.0,6.1786,6.1988,6.1718,6.1921,136200.0
2009-01-14 13:10:00,9.19,9.19,9.13,9.15,267500.0,6.1988,6.1988,6.1584,6.1718,267500.0
2009-01-14 13:20:00,9.15,9.17,9.14,9.15,353500.0,6.1718,6.1853,6.1651,6.1718,353500.0
2009-01-14 13:30:00,9.14,9.18,9.14,9.15,369400.0,6.1651,6.1921,6.1651,6.1718,369400.0
2009-01-14 13:40:00,9.14,9.16,9.14,9.15,176500.0,6.1651,6.1786,6.1651,6.1718,176500.0
2009-01-14 13:50:00,9.16,9.16,9.14,9.16,178400.0,6.1786,6.1786,6.1651,6.1786,178400.0
2009-01-14 14:00:00,9.15,9.16,9.13,9.15,314700.0,6.1718,6.1786,6.1584,6.1718,314700.0
2009-01-14 14:10:00,9.16,9.18,9.14,9.18,676800.0,6.1786,6.1921,6.1651,6.1921,676800.0
2009-01-14 14:20:00,9.18,9.19,9.13,9.18,297900.0,6.1921,6.1988,6.1584,6.1921,297900.0
2009-01-14 14:30:00,9.18,9.25,9.17,9.2,435100.0,6.1921,6.2393,6.1853,6.2056,435100.0
2009-01-14 14:40:00,9.2,9.21,9.14,9.15,502700.0,6.2056,6.2123,6.1651,6.1718,502700.0
2009-01-14 14:50:00,9.15,9.15,9.13,9.15,232000.0,6.1718,6.1718,6.1584,6.1718,232000.0
2009-01-14 15:00:00,9.15,9.15,9.12,9.14,572400.0,6.1718,6.1718,6.1516,6.1651,572400.0
2009-01-14 15:10:00,9.14,9.15,9.1,9.14,383600.0,6.1651,6.1718,6.1381,6.1651,383600.0
2009-01-14 15:20:00,9.13,9.21,9.13,9.16,555400.0,6.1584,6.2123,6.1584,6.1786,555400.0
2009-01-14 15:30:00,9.15,9.19,9.13,9.14,596600.0,6.1718,6.1988,6.1584,6.1651,596600.0
2009-01-14 15:40:00,9.14,9.19,9.14,9.19,593300.0,6.1651,6.1988,6.1651,6.1988,593300.0
2009-01-14 15:50:00,9.19,9.2,9.17,9.19,846500.0,6.1988,6.2056,6.1853,6.1988,846500.0
2009-01-15 09:30:00,9.18,9.38,9.17,9.36,466900.0,6.1921,6.327,6.1853,6.3135,466900.0
2009-01-15 09:40:00,9.36,9.4,9.19,9.2,1001700.0,6.3135,6.3405,6.1988,6.2056,1001700.0
2009-01-15 09:50:00,9.21,9.33,9.19,9.29,431100.0,6.2123,6.2933,6.1988,6.2663,431100.0
2009-01-15 10:00:00,9.3,9.36,9.23,9.36,667700.0,6.273,6.3135,6.2258,6.3135,667700.0
2009-01-15 10:10:00,9.36,9.39,9.27,9.29,298300.0,6.3135,6.3337,6.2528,6.2663,298300.0
2009-01-15 10:20:00,9.3,9.33,9.23,9.3,725600.0,6.273,6.2933,6.2258,6.273,725600.0
2009-01-15 10:30:00,9.3,9.33,9.27,9.3,530900.0,6.273,6.2933,6.2528,6.273,530900.0
2009-01-15 10:40:00,9.3,9.39,9.27,9.34,528200.0,6.273,6.3337,6.2528,6.3,528200.0
2009-01-15 10:50:00,9.34,9.42,9.3,9.3,380900.0,6.3,6.354,6.273,6.273,380900.0
2009-01-15 11:00:00,9.3,9.39,9.29,9.38,546000.0,6.273,6.3337,6.2663,6.327,546000.0
2009-01-15 11:10:00,9.38,9.38,9.35,9.36,143500.0,6.327,6.327,6.3067,6.3135,143500.0
2009-01-15 11:20:00,9.35,9.37,9.33,9.35,269800.0,6.3067,6.3202,6.2933,6.3067,269800.0
2009-01-15 11:30:00,9.34,9.35,9.3,9.3,381600.0,6.3,6.3067,6.273,6.273,381600.0
2009-01-15 11:40:00,9.3,9.31,9.25,9.28,144900.0,6.273,6.2798,6.2393,6.2595,144900.0
2009-01-15 11:50:00,9.28,9.3,9.26,9.27,149800.0,6.2595,6.273,6.246,6.2528,149800.0
2009-01-15 12:00:00,9.27,9.3,9.21,9.23,177900.0,6.2528,6.273,6.2123,6.2258,177900.0
2009-01-15 12:10:00,9.23,9.25,9.16,9.17,474800.0,6.2258,6.2393,6.1786,6.1853,474800.0
2009-01-15 12:20:00,9.17,9.17,9.09,9.11,189000.0,6.1853,6.1853,6.1314,6.1449,189000.0
2009-01-15 12:30:00,9.11,9.13,9.1,9.11,205300.0,6.1449,6.1584,6.1381,6.1449,205300.0
2009-01-15 12:40:00,9.11,9.15,9.1,9.15,132200.0,6.1449,6.1718,6.1381,6.1718,132200.0
2009-01-15 12:50:00,9.14,9.16,9.12,9.12,224600.0,6.1651,6.1786,6.1516,6.1516,224600.0
2009-01-15 13:00:00,9.13,9.18,9.12,9.18,101000.0,6.1584,6.1921,6.1516,6.1921,101000.0
2009-01-15 13:10:00,9.17,9.19,9.12,9.17,219500.0,6.1853,6.1988,6.1516,6.1853,219500.0
2009-01-15 13:20:00,9.17,9.2,9.14,9.2,159800.0,6.1853,6.2056,6.1651,6.2056,159800.0
2009-01-15 13:30:00,9.2,9.27,9.18,9.26,297400.0,6.2056,6.2528,6.1921,6.246,297400.0
2009-01-15 13:40:00,9.26,9.27,9.19,9.22,501200.0,6.246,6.2528,6.1988,6.2191,501200.0
2009-01-15 13:50:00,9.23,9.41,9.21,9.36,489400.0,6.2258,6.3472,6.2123,6.3135,489400.0
2009-01-15 14:00:00,9.36,9.5,9.34,9.47,290300.0,6.3135,6.4079,6.3,6.3877,290300.0
2009-01-15 14:10:00,9.48,9.57,9.43,9.57,386900.0,6.3944,6.4551,6.3607,6.4551,386900.0
2009-01-15 14:20:00,9.56,9.64,9.5,9.62,409700.0,6.4484,6.5024,6.4079,6.4889,409700.0
2009-01-15 14:30:00,9.62,9.68,9.59,9.64,369000.0,6.4889,6.5293,6.4686,6.5024,369000.0
2009-01-15 14:40:00,9.64,9.69,9.62,9.66,429300.0,6.5024,6.5361,6.4889,6.5158,429300.0
2009-01-15 14:50:00,9.67,9.7,9.6,9.66,376000.0,6.5226,6.5428,6.4754,6.5158,376000.0
2009-01-15 15:00:00,9.65,9.73,9.64,9.69,437000.0,6.5091,6.5631,6.5024,6.5361,437000.0
2009-01-15 15:10:00,9.69,9.76,9.66,9.76,266400.0,6.5361,6.5833,6.5158,6.5833,266400.0
2009-01-15 15:20:00,9.76,9.77,9.6,9.65,263800.0,6.5833,6.59,6.4754,6.5091,263800.0
2009-01-15 15:30:00,9.64,9.64,9.49,9.56,377600.0,6.5024,6.5024,6.4012,6.4484,377600.0
2009-01-15 15:40:00,9.56,9.58,9.49,9.55,585700.0,6.4484,6.4619,6.4012,6.4416,585700.0
2009-01-15 15:50:00,9.54,9.64,9.53,9.63,776200.0,6.4349,6.5024,6.4282,6.4956,776200.0
2009-01-16 09:30:00,9.85,9.92,9.79,9.8,1130400.0,6.644,6.6912,6.6035,6.6103,1130400.0
2009-01-16 09:40:00,9.79,9.87,9.73,9.84,442200.0,6.6035,6.6575,6.5631,6.6373,442200.0
2009-01-16 09:50:00,9.84,9.88,9.75,9.86,421000.0,6.6373,6.6642,6.5766,6.6508,421000.0
2009-01-16 10:00:00,9.86,9.99,9.84,9.86,513600.0,6.6508,6.7384,6.6373,6.6508,513600.0
2009-01-16 10:10:00,9.85,9.86,9.72,9.73,379200.0,6.644,6.6508,6.5563,6.5631,379200.0
2009-01-16 10:20:00,9.73,9.74,9.69,9.7,435700.0,6.5631,6.5698,6.5361,6.5428,435700.0
2009-01-16 10:30:00,9.69,9.76,9.68,9.73,328700.0,6.5361,6.5833,6.5293,6.5631,328700.0
2009-01-16 10:40:00,9.73,9.73,9.66,9.68,135700.0,6.5631,6.5631,6.5158,6.5293,135700.0
2009-01-16 10:50:00,9.68,9.69,9.61,9.64,241100.0,6.5293,6.5361,6.4821,6.5024,241100.0
2009-01-16 11:00:00,9.64,9.66,9.56,9.56,129800.0,6.5024,6.5158,6.4484,6.4484,129800.0
2009-01-16 11:10:00,9.56,9.61,9.54,9.58,186000.0,6.4484,6.4821,6.4349,6.4619,186000.0
2009-01-16 11:20:00,9.58,9.64,9.56,9.62,141600.0,6.4619,6.5024,6.4484,6.4889,141600.0
2009-01-16 11:30:00,9.62,9.63,9.48,9.48,298300.0,6.4889,6.4956,6.3944,6.3944,298300.0
2009-01-16 11:40:00,9.48,9.55,9.45,9.53,165900.0,6.3944,6.4416,6.3742,6.4282,165900.0
2009-01-16 11:50:00,9.54,9.55,9.37,9.41,320200.0,6.4349,6.4416,6.3202,6.3472,320200.0
2009-01-16 12:00:00,9.41,9.41,9.35,9.36,271100.0,6.3472,6.3472,6.3067,6.3135,271100.0
2009-01-16 12:10:00,9.36,9.39,9.33,9.35,223200.0,6.3135,6.3337,6.2933,6.3067,223200.0
2009-01-16 12:20:00,9.35,9.36,9.29,9.31,417000.0,6.3067,6.3135,6.2663,6.2798,417000.0
2009-01-16 12:30:00,9.31,9.35,9.28,9.34,242400.0,6.2798,6.3067,6.2595,6.3,242400.0
2009-01-16 12:40:00,9.35,9.38,9.34,9.38,125700.0,6.3067,6.327,6.3,6.327,125700.0
2009-01-16 12:50:00,9.37,9.4,9.34,9.37,172500.0,6.3202,6.3405,6.3,6.3202,172500.0
2009-01-16 13:00:00,9.37,9.42,9.34,9.37,171800.0,6.3202,6.354,6.3,6.3202,171800.0
2009-01-16 13:10:00,9.38,9.43,9.34,9.38,156000.0,6.327,6.3607,6.3,6.327,156000.0
2009-01-16 13:20:00,9.38,9.42,9.35,9.41,130100.0,6.327,6.354,6.3067,6.3472,130100.0
2009-01-16 13:30:00,9.4,9.53,9.4,9.51,197200.0,6.3405,6.4282,6.3405,6.4147,197200.0
2009-01-16 13:40:00,9.51,9.54,9.48,9.48,135200.0,6.4147,6.4349,6.3944,6.3944,135200.0
2009-01-16 13:50:00,9.48,9.53,9.44,9.51,119400.0,6.3944,6.4282,6.3675,6.4147,119400.0
2009-01-16 14:00:00,9.52,9.61,9.49,9.56,146000.0,6.4214,6.4821,6.4012,6.4484,146000.0
2009-01-16 14:10:00,9.56,9.58,9.48,9.51,155700.0,6.4484,6.4619,6.3944,6.4147,155700.0
2009-01-16 14:20:00,9.5,9.57,9.48,9.56,310800.0,6.4079,6.4551,6.3944,6.4484,310800.0
2009-01-16 14:30:00,9.56,9.62,9.51,9.57,277100.0,6.4484,6.4889,6.4147,6.4551,277100.0
2009-01-16 14:40:00,9.58,9.6,9.52,9.58,190900.0,6.4619,6.4754,6.4214,6.4619,190900.0
2009-01-16 14:50:00,9.58,9.67,9.58,9.65,264600.0,6.4619,6.5226,6.4619,6.5091,264600.0
2009-01-16 15:00:00,9.65,9.69,9.6,9.65,282700.0,6.5091,6.5361,6.4754,6.5091,282700.0
2009-01-16 15:10:00,9.67,9.74,9.66,9.7,246100.0,6.5226,6.5698,6.5158,6.5428,246100.0
2009-01-16 15:20:00,9.7,9.77,9.64,9.64,414000.0,6.5428,6.59,6.5024,6.5024,414000.0
2009-01-16 15:30:00,9.63,9.72,9.61,9.69,399500.0,6.4956,6.5563,6.4821,6.5361,399500.0
2009-01-16 15:40:00,9.68,9.75,9.63,9.7,610400.0,6.5293,6.5766,6.4956,6.5428,610400.0
2009-01-16 15:50:00,9.7,9.74,9.65,9.67,847300.0,6.5428,6.5698,6.5091,6.5226,847300.0
2009-01-20 09:30:00,9.63,9.8,9.58,9.79,606800.0,6.4956,6.6103,6.4619,6.6035,606800.0
2009-01-20 09:40:00,9.78,9.78,9.58,9.58,552400.0,6.5968,6.5968,6.4619,6.4619,552400.0
2009-01-20 09:50:00,9.59,9.64,9.43,9.45,530000.0,6.4686,6.5024,6.3607,6.3742,530000.0
2009-01-20 10:00:00,9.45,9.49,9.41,9.45,207200.0,6.3742,6.4012,6.3472,6.3742,207200.0
2009-01-20 10:10:00,9.45,9.48,9.38,9.43,289300.0,6.3742,6.3944,6.327,6.3607,289300.0
2009-01-20 10:20:00,9.42,9.49,9.4,9.44,325900.0,6.354,6.4012,6.3405,6.3675,325900.0
2009-01-20 10:30:00,9.44,9.46,9.3,9.34,227000.0,6.3675,6.3809,6.273,6.3,227000.0
2009-01-20 10:40:00,9.34,9.35,9.26,9.3,230200.0,6.3,6.3067,6.246,6.273,230200.0
2009-01-20 10:50:00,9.3,9.35,9.25,9.27,151800.0,6.273,6.3067,6.2393,6.2528,151800.0
2009-01-20 11:00:00,9.27,9.33,9.25,9.3,209800.0,6.2528,6.2933,6.2393,6.273,209800.0
2009-01-20 11:10:00,9.29,9.31,9.25,9.27,87500.0,6.2663,6.2798,6.2393,6.2528,87500.0
2009-01-20 11:20:00,9.26,9.3,9.21,9.27,220500.0,6.246,6.273,6.2123,6.2528,220500.0
2009-01-20 11:30:00,9.26,9.48,9.26,9.46,430000.0,6.246,6.3944,6.246,6.3809,430000.0
2009-01-20 11:40:00,9.46,9.48,9.43,9.47,233900.0,6.3809,6.3944,6.3607,6.3877,233900.0
2009-01-20 11:50:00,9.47,9.47,9.34,9.37,190800.0,6.3877,6.3877,6.3,6.3202,190800.0
2009-01-20 12:00:00,9.37,9.42,9.36,9.38,145900.0,6.3202,6.354,6.3135,6.327,145900.0
2009-01-20 12:10:00,9.38,9.45,9.36,9.42,115400.0,6.327,6.3742,6.3135,6.354,115400.0
2009-01-20 12:20:00,9.42,9.42,9.3,9.32,203800.0,6.354,6.354,6.273,6.2865,203800.0
2009-01-20 12:30:00,9.32,9.38,9.3,9.35,106500.0,6.2865,6.327,6.273,6.3067,106500.0
2009-01-20 12:40:00,9.35,9.42,9.34,9.41,234400.0,6.3067,6.354,6.3,6.3472,234400.0
2009-01-20 12:50:00,9.4,9.43,9.33,9.34,104900.0,6.3405,6.3607,6.2933,6.3,104900.0
2009-01-20 13:00:00,9.33,9.39,9.28,9.29,166900.0,6.2933,6.3337,6.2595,6.2663,166900.0
2009-01-20 13:10:00,9.28,9.29,9.21,9.23,152800.0,6.2595,6.2663,6.2123,6.2258,152800.0
2009-01-20 13:20:00,9.23,9.28,9.22,9.25,182800.0,6.2258,6.2595,6.2191,6.2393,182800.0
2009-01-20 13:30:00,9.25,9.25,9.15,9.18,289400.0,6.2393,6.2393,6.1718,6.1921,289400.0
2009-01-20 13:40:00,9.19,9.24,9.18,9.23,191500.0,6.1988,6.2325,6.1921,6.2258,191500.0
2009-01-20 13:50:00,9.24,9.26,9.21,9.23,203000.0,6.2325,6.246,6.2123,6.2258,203000.0
2009-01-20 14:00:00,9.23,9.27,9.2,9.25,305600.0,6.2258,6.2528,6.2056,6.2393,305600.0
2009-01-20 14:10:00,9.26,9.26,9.15,9.24,793100.0,6.246,6.246,6.1718,6.2325,793100.0
2009-01-20 14:20:00,9.24,9.24,9.19,9.23,319100.0,6.2325,6.2325,6.1988,6.2258,319100.0
2009-01-20 14:30:00,9.22,9.26,9.2,9.26,269500.0,6.2191,6.246,6.2056,6.246,269500.0
2009-01-20 14:40:00,9.26,9.28,9.19,9.19,405200.0,6.246,6.2595,6.1988,6.1988,405200.0
2009-01-20 14:50:00,9.19,9.28,9.19,9.28,441600.0,6.1988,6.2595,6.1988,6.2595,441600.0
2009-01-20 15:00:00,9.27,9.28,9.19,9.2,568400.0,6.2528,6.2595,6.1988,6.2056,568400.0
2009-01-20 15:10:00,9.2,9.23,9.13,9.16,266600.0,6.2056,6.2258,6.1584,6.1786,266600.0
2009-01-20 15:20:00,9.16,9.22,9.15,9.18,264300.0,6.1786,6.2191,6.1718,6.1921,264300.0
2009-01-20 15:30:00,9.19,9.28,9.17,9.21,522000.0,6.1988,6.2595,6.1853,6.2123,522000.0
2009-01-20 15:40:00,9.21,9.21,9.15,9.19,403000.0,6.2123,6.2123,6.1718,6.1988,403000.0
2009-01-20 15:50:00,9.2,9.2,9.13,9.14,804400.0,6.2056,6.2056,6.1584,6.1651,804400.0
2009-01-21 09:30:00,9.36,9.45,9.22,9.38,576700.0,6.3135,6.3742,6.2191,6.327,576700.0
2009-01-21 09:40:00,9.38,9.39,9.32,9.36,498700.0,6.327,6.3337,6.2865,6.3135,498700.0
2009-01-21 09:50:00,9.36,9.37,9.26,9.28,621000.0,6.3135,6.3202,6.246,6.2595,621000.0
2009-01-21 10:00:00,9.28,9.31,9.18,9.19,1081300.0,6.2595,6.2798,6.1921,6.1988,1081300.0
2009-01-21 10:10:00,9.19,9.23,9.14,9.21,593700.0,6.1988,6.2258,6.1651,6.2123,593700.0
2009-01-21 10:20:00,9.21,9.26,9.15,9.16,822300.0,6.2123,6.246,6.1718,6.1786,822300.0
2009-01-21 10:30:00,9.16,9.2,9.1,9.13,320100.0,6.1786,6.2056,6.1381,6.1584,320100.0
2009-01-21 10:40:00,9.13,9.13,9.05,9.05,415800.0,6.1584,6.1584,6.1044,6.1044,415800.0
2009-01-21 10:50:00,9.06,9.06,8.97,9.03,535300.0,6.1111,6.1111,6.0504,6.0909,535300.0
2009-01-21 11:00:00,9.02,9.12,9.01,9.09,424100.0,6.0842,6.1516,6.0774,6.1314,424100.0
2009-01-21 11:10:00,9.1,9.1,9.05,9.08,333000.0,6.1381,6.1381,6.1044,6.1246,333000.0
2009-01-21 11:20:00,9.09,9.11,9.05,9.06,221100.0,6.1314,6.1449,6.1044,6.1111,221100.0
2009-01-21 11:30:00,9.07,9.1,9.07,9.1,219700.0,6.1179,6.1381,6.1179,6.1381,219700.0
2009-01-21 11:40:00,9.1,9.13,9.08,9.09,346800.0,6.1381,6.1584,6.1246,6.1314,346800.0
2009-01-21 11:50:00,9.1,9.13,9.08,9.1,408300.0,6.1381,6.1584,6.1246,6.1381,408300.0
2009-01-21 12:00:00,9.09,9.11,9.08,9.09,537400.0,6.1314,6.1449,6.1246,6.1314,537400.0
2009-01-21 12:10:00,9.09,9.11,9.07,9.1,250200.0,6.1314,6.1449,6.1179,6.1381,250200.0
2009-01-21 12:20:00,9.09,9.1,9.06,9.07,483400.0,6.1314,6.1381,6.1111,6.1179,483400.0
2009-01-21 12:30:00,9.08,9.11,9.06,9.1,315800.0,6.1246,6.1449,6.1111,6.1381,315800.0
2009-01-21 12:40:00,9.1,9.13,9.08,9.09,205500.0,6.1381,6.1584,6.1246,6.1314,205500.0
2009-01-21 12:50:00,9.09,9.1,9.08,9.08,252300.0,6.1314,6.1381,6.1246,6.1246,252300.0
2009-01-21 13:00:00,9.09,9.11,9.07,9.1,535600.0,6.1314,6.1449,6.1179,6.1381,535600.0
2009-01-21 13:10:00,9.1,9.13,9.09,9.1,334900.0,6.1381,6.1584,6.1314,6.1381,334900.0
2009-01-21 13:20:00,9.1,9.11,9.05,9.06,261600.0,6.1381,6.1449,6.1044,6.1111,261600.0
2009-01-21 13:30:00,9.06,9.19,9.05,9.18,478300.0,6.1111,6.1988,6.1044,6.1921,478300.0
2009-01-21 13:40:00,9.19,9.27,9.18,9.24,750400.0,6.1988,6.2528,6.1921,6.2325,750400.0
2009-01-21 13:50:00,9.24,9.24,9.19,9.23,352600.0,6.2325,6.2325,6.1988,6.2258,352600.0
2009-01-21 14:00:00,9.22,9.23,9.15,9.17,326600.0,6.2191,6.2258,6.1718,6.1853,326600.0
2009-01-21 14:10:00,9.16,9.23,9.16,9.22,210000.0,6.1786,6.2258,6.1786,6.2191,210000.0
2009-01-21 14:20:00,9.21,9.24,9.19,9.19,140300.0,6.2123,6.2325,6.1988,6.1988,140300.0
2009-01-21 14:30:00,9.19,9.28,9.19,9.26,419400.0,6.1988,6.2595,6.1988,6.246,419400.0
2009-01-21 14:40:00,9.27,9.28,9.24,9.24,300700.0,6.2528,6.2595,6.2325,6.2325,300700.0
2009-01-21 14:50:00,9.25,9.31,9.24,9.29,341800.0,6.2393,6.2798,6.2325,6.2663,341800.0
2009-01-21 15:00:00,9.3,9.4,9.29,9.4,402400.0,6.273,6.3405,6.2663,6.3405,402400.0
2009-01-21 15:10:00,9.4,9.47,9.38,9.46,581200.0,6.3405,6.3877,6.327,6.3809,581200.0
2009-01-21 15:20:00,9.46,9.47,9.34,9.4,925100.0,6.3809,6.3877,6.3,6.3405,925100.0
2009-01-21 15:30:00,9.4,9.48,9.38,9.47,621100.0,6.3405,6.3944,6.327,6.3877,621100.0
2009-01-21 15:40:00,9.47,9.5,9.44,9.48,863700.0,6.3877,6.4079,6.3675,6.3944,863700.0
2009-01-21 15:50:00,9.48,9.51,9.48,9.51,1492800.0,6.3944,6.4147,6.3944,6.4147,1492800.0
2009-01-22 09:30:00,9.32,9.4,9.28,9.37,353100.0,6.2865,6.3405,6.2595,6.3202,353100.0
2009-01-22 09:40:00,9.37,9.44,9.12,9.12,933300.0,6.3202,6.3675,6.1516,6.1516,933300.0
2009-01-22 09:50:00,9.12,9.26,9.12,9.21,457900.0,6.1516,6.246,6.1516,6.2123,457900.0
2009-01-22 10:00:00,9.21,9.33,9.2,9.33,220400.0,6.2123,6.2933,6.2056,6.2933,220400.0
2009-01-22 10:10:00,9.33,9.37,9.3,9.34,260000.0,6.2933,6.3202,6.273,6.3,260000.0
2009-01-22 10:20:00,9.36,9.47,9.36,9.41,526000.0,6.3135,6.3877,6.3135,6.3472,526000.0
2009-01-22 10:30:00,9.41,9.41,9.3,9.33,209800.0,6.3472,6.3472,6.273,6.2933,209800.0
2009-01-22 10:40:00,9.32,9.33,9.27,9.3,424800.0,6.2865,6.2933,6.2528,6.273,424800.0
2009-01-22 10:50:00,9.3,9.31,9.22,9.22,354500.0,6.273,6.2798,6.2191,6.2191,354500.0
2009-01-22 11:00:00,9.22,9.25,9.19,9.22,174200.0,6.2191,6.2393,6.1988,6.2191,174200.0
2009-01-22 11:10:00,9.21,9.3,9.21,9.27,192700.0,6.2123,6.273,6.2123,6.2528,192700.0
2009-01-22 11:20:00,9.26,9.33,9.22,9.29,263000.0,6.246,6.2933,6.2191,6.2663,263000.0
2009-01-22 11:30:00,9.29,9.31,9.25,9.26,360600.0,6.2663,6.2798,6.2393,6.246,360600.0
2009-01-22 11:40:00,9.26,9.27,9.17,9.2,529000.0,6.246,6.2528,6.1853,6.2056,529000.0
2009-01-22 11:50:00,9.2,9.25,9.18,9.19,325100.0,6.2056,6.2393,6.1921,6.1988,325100.0
2009-01-22 12:00:00,9.2,9.24,9.19,9.24,194800.0,6.2056,6.2325,6.1988,6.2325,194800.0
2009-01-22 12:10:00,9.24,9.28,9.22,9.26,178700.0,6.2325,6.2595,6.2191,6.246,178700.0
2009-01-22 12:20:00,9.26,9.28,9.21,9.27,137300.0,6.246,6.2595,6.2123,6.2528,137300.0
2009-01-22 12:30:00,9.26,9.31,9.23,9.29,149500.0,6.246,6.2798,6.2258,6.2663,149500.0
2009-01-22 12:40:00,9.29,9.36,9.25,9.34,172800.0,6.2663,6.3135,6.2393,6.3,172800.0
2009-01-22 12:50:00,9.34,9.37,9.29,9.3,98300.0,6.3,6.3202,6.2663,6.273,98300.0
2009-01-22 13:00:00,9.3,9.36,9.29,9.29,206300.0,6.273,6.3135,6.2663,6.2663,206300.0
2009-01-22 13:10:00,9.28,9.34,9.23,9.34,165800.0,6.2595,6.3,6.2258,6.3,165800.0
2009-01-22 13:20:00,9.34,9.4,9.28,9.32,216900.0,6.3,6.3405,6.2595,6.2865,216900.0
2009-01-22 13:30:00,9.32,9.35,9.27,9.32,160100.0,6.2865,6.3067,6.2528,6.2865,160100.0
2009-01-22 13:40:00,9.31,9.45,9.31,9.44,264600.0,6.2798,6.3742,6.2798,6.3675,264600.0
2009-01-22 13:50:00,9.43,9.52,9.42,9.52,213500.0,6.3607,6.4214,6.354,6.4214,213500.0
2009-01-22 14:00:00,9.51,9.65,9.49,9.57,332600.0,6.4147,6.5091,6.4012,6.4551,332600.0
2009-01-22 14:10:00,9.56,9.63,9.54,9.59,363200.0,6.4484,6.4956,6.4349,6.4686,363200.0
2009-01-22 14:20:00,9.6,9.61,9.48,9.5,188600.0,6.4754,6.4821,6.3944,6.4079,188600.0
2009-01-22 14:30:00,9.5,9.6,9.47,9.58,269800.0,6.4079,6.4754,6.3877,6.4619,269800.0
2009-01-22 14:40:00,9.59,9.61,9.4,9.41,380900.0,6.4686,6.4821,6.3405,6.3472,380900.0
2009-01-22 14:50:00,9.41,9.51,9.4,9.5,258300.0,6.3472,6.4147,6.3405,6.4079,258300.0
2009-01-22 15:00:00,9.51,9.52,9.31,9.34,320800.0,6.4147,6.4214,6.2798,6.3,320800.0
2009-01-22 15:10:00,9.33,9.42,9.29,9.33,354800.0,6.2933,6.354,6.2663,6.2933,354800.0
2009-01-22 15:20:00,9.33,9.43,9.3,9.41,318400.0,6.2933,6.3607,6.273,6.3472,318400.0
2009-01-22 15:30:00,9.41,9.43,9.34,9.38,354800.0,6.3472,6.3607,6.3,6.327,354800.0
2009-01-22 15:40:00,9.38,9.57,9.38,9.57,652200.0,6.327,6.4551,6.327,6.4551,652200.0
2009-01-22 15:50:00,9.57,9.57,9.43,9.49,822600.0,6.4551,6.4551,6.3607,6.4012,822600.0
2009-01-23 09:30:00,9.2,9.69,9.16,9.65,1051700.0,6.2056,6.5361,6.1786,6.5091,1051700.0
2009-01-23 09:40:00,9.65,9.68,9.57,9.63,499600.0,6.5091,6.5293,6.4551,6.4956,499600.0
2009-01-23 09:50:00,9.63,9.69,9.59,9.6,410000.0,6.4956,6.5361,6.4686,6.4754,410000.0
2009-01-23 10:00:00,9.59,9.65,9.53,9.55,254800.0,6.4686,6.5091,6.4282,6.4416,254800.0
2009-01-23 10:10:00,9.55,9.71,9.51,9.68,601300.0,6.4416,6.5496,6.4147,6.5293,601300.0
2009-01-23 10:20:00,9.68,9.8,9.64,9.74,329000.0,6.5293,6.6103,6.5024,6.5698,329000.0
2009-01-23 10:30:00,9.75,9.75,9.62,9.67,357100.0,6.5766,6.5766,6.4889,6.5226,357100.0
2009-01-23 10:40:00,9.67,9.77,9.61,9.74,307900.0,6.5226,6.59,6.4821,6.5698,307900.0
2009-01-23 10:50:00,9.74,9.77,9.72,9.72,276700.0,6.5698,6.59,6.5563,6.5563,276700.0
2009-01-23 11:00:00,9.73,9.9,9.73,9.83,567400.0,6.5631,6.6777,6.5631,6.6305,567400.0
2009-01-23 11:10:00,9.83,9.92,9.8,9.86,252700.0,6.6305,6.6912,6.6103,6.6508,252700.0
2009-01-23 11:20:00,9.86,9.93,9.85,9.9,629800.0,6.6508,6.698,6.644,6.6777,629800.0
2009-01-23 11:30:00,9.9,9.94,9.84,9.9,343600.0,6.6777,6.7047,6.6373,6.6777,343600.0
2009-01-23 11:40:00,9.9,9.95,9.87,9.91,199900.0,6.6777,6.7115,6.6575,6.6845,199900.0
2009-01-23 11:50:00,9.92,9.94,9.86,9.9,385500.0,6.6912,6.7047,6.6508,6.6777,385500.0
2009-01-23 12:00:00,9.9,9.92,9.87,9.87,214900.0,6.6777,6.6912,6.6575,6.6575,214900.0
2009-01-23 12:10:00,9.87,9.94,9.86,9.92,421700.0,6.6575,6.7047,6.6508,6.6912,421700.0
2009-01-23 12:20:00,9.91,9.99,9.91,9.97,299500.0,6.6845,6.7384,6.6845,6.7249,299500.0
2009-01-23 12:30:00,9.97,9.98,9.86,9.88,384800.0,6.7249,6.7317,6.6508,6.6642,384800.0
2009-01-23 12:40:00,9.88,9.99,9.88,9.97,170900.0,6.6642,6.7384,6.6642,6.7249,170900.0
2009-01-23 12:50:00,9.97,10.03,9.89,9.95,269300.0,6.7249,6.7654,6.671,6.7115,269300.0
2009-01-23 13:00:00,9.94,10.02,9.91,9.92,289700.0,6.7047,6.7587,6.6845,6.6912,289700.0
2009-01-23 13:10:00,9.93,10.13,9.92,10.12,383400.0,6.698,6.8329,6.6912,6.8261,383400.0
2009-01-23 13:20:00,10.11,10.12,10.03,10.03,339900.0,6.8194,6.8261,6.7654,6.7654,339900.0
2009-01-23 13:30:00,10.03,10.1,10.02,10.06,148900.0,6.7654,6.8126,6.7587,6.7857,148900.0
2009-01-23 13:40:00,10.07,10.11,10.07,10.07,272700.0,6.7924,6.8194,6.7924,6.7924,272700.0
2009-01-23 13:50:00,10.08,10.13,10.02,10.12,204100.0,6.7991,6.8329,6.7587,6.8261,204100.0
2009-01-23 14:00:00,10.12,10.15,10.03,10.05,325200.0,6.8261,6.8464,6.7654,6.7789,325200.0
2009-01-23 14:10:00,10.04,10.05,9.99,10.0,283800.0,6.7722,6.7789,6.7384,6.7452,283800.0
2009-01-23 14:20:00,10.01,10.05,10.0,10.02,153500.0,6.7519,6.7789,6.7452,6.7587,153500.0
2009-01-23 14:30:00,10.03,10.04,9.93,10.01,496300.0,6.7654,6.7722,6.698,6.7519,496300.0
2009-01-23 14:40:00,10.02,10.08,9.96,10.02,445100.0,6.7587,6.7991,6.7182,6.7587,445100.0
2009-01-23 14:50:00,10.02,10.03,9.91,9.94,553100.0,6.7587,6.7654,6.6845,6.7047,553100.0
2009-01-23 15:00:00,9.94,10.02,9.91,9.92,504400.0,6.7047,6.7587,6.6845,6.6912,504400.0
2009-01-23 15:10:00,9.91,10.03,9.87,10.0,726900.0,6.6845,6.7654,6.6575,6.7452,726900.0
2009-01-23 15:20:00,10.01,10.06,9.98,9.99,431500.0,6.7519,6.7857,6.7317,6.7384,431500.0
2009-01-23 15:30:00,10.0,10.07,9.98,10.06,467100.0,6.7452,6.7924,6.7317,6.7857,467100.0
2009-01-23 15:40:00,10.06,10.08,9.99,10.03,605600.0,6.7857,6.7991,6.7384,6.7654,605600.0
2009-01-23 15:50:00,10.04,10.06,9.99,10.01,1439500.0,6.7722,6.7857,6.7384,6.7519,1439500.0
2009-01-26 09:30:00,9.98,9.98,9.76,9.85,821100.0,6.7317,6.7317,6.5833,6.644,821100.0
2009-01-26 09:40:00,9.84,9.86,9.73,9.81,754400.0,6.6373,6.6508,6.5631,6.617,754400.0
2009-01-26 09:50:00,9.81,9.85,9.79,9.8,376100.0,6.617,6.644,6.6035,6.6103,376100.0
2009-01-26 10:00:00,9.8,9.92,9.8,9.88,577200.0,6.6103,6.6912,6.6103,6.6642,577200.0
2009-01-26 10:10:00,9.88,9.94,9.84,9.84,353700.0,6.6642,6.7047,6.6373,6.6373,353700.0
2009-01-26 10:20:00,9.85,9.86,9.79,9.79,681400.0,6.644,6.6508,6.6035,6.6035,681400.0
2009-01-26 10:30:00,9.8,9.85,9.76,9.77,490600.0,6.6103,6.644,6.5833,6.59,490600.0
2009-01-26 10:40:00,9.77,9.81,9.77,9.8,303800.0,6.59,6.617,6.59,6.6103,303800.0
2009-01-26 10:50:00,9.79,9.84,9.78,9.82,202200.0,6.6035,6.6373,6.5968,6.6238,202200.0
2009-01-26 11:00:00,9.82,9.87,9.77,9.8,241300.0,6.6238,6.6575,6.59,6.6103,241300.0
2009-01-26 11:10:00,9.79,9.81,9.71,9.72,262900.0,6.6035,6.617,6.5496,6.5563,262900.0
2009-01-26 11:20:00,9.71,9.78,9.69,9.72,521300.0,6.5496,6.5968,6.5361,6.5563,521300.0
2009-01-26 11:30:00,9.72,9.73,9.68,9.71,297700.0,6.5563,6.5631,6.5293,6.5496,297700.0
2009-01-26 11:40:00,9.71,9.76,9.69,9.72,628000.0,6.5496,6.5833,6.5361,6.5563,628000.0
2009-01-26 11:50:00,9.71,9.76,9.69,9.76,129500.0,6.5496,6.5833,6.5361,6.5833,129500.0
2009-01-26 12:00:00,9.76,9.82,9.75,9.82,149100.0,6.5833,6.6238,6.5766,6.6238,149100.0
2009-01-26 12:10:00,9.81,9.82,9.77,9.78,147700.0,6.617,6.6238,6.59,6.5968,147700.0
2009-01-26 12:20:00,9.79,9.88,9.79,9.85,432000.0,6.6035,6.6642,6.6035,6.644,432000.0
2009-01-26 12:30:00,9.85,9.85,9.71,9.75,662800.0,6.644,6.644,6.5496,6.5766,662800.0
2009-01-26 12:40:00,9.75,9.8,9.74,9.77,228200.0,6.5766,6.6103,6.5698,6.59,228200.0
2009-01-26 12:50:00,9.77,9.82,9.74,9.8,373500.0,6.59,6.6238,6.5698,6.6103,373500.0
2009-01-26 13:00:00,9.8,9.81,9.75,9.77,276200.0,6.6103,6.617,6.5766,6.59,276200.0
2009-01-26 13:10:00,9.77,9.8,9.75,9.77,152400.0,6.59,6.6103,6.5766,6.59,152400.0
2009-01-26 13:20:00,9.78,9.85,9.77,9.82,420100.0,6.5968,6.644,6.59,6.6238,420100.0
2009-01-26 13:30:00,9.82,9.82,9.77,9.81,378000.0,6.6238,6.6238,6.59,6.617,378000.0
2009-01-26 13:40:00,9.81,9.89,9.8,9.88,410900.0,6.617,6.671,6.6103,6.6642,410900.0
2009-01-26 13:50:00,9.87,9.91,9.86,9.91,557500.0,6.6575,6.6845,6.6508,6.6845,557500.0
2009-01-26 14:00:00,9.9,9.9,9.85,9.88,931200.0,6.6777,6.6777,6.644,6.6642,931200.0
2009-01-26 14:10:00,9.88,9.91,9.8,9.84,721300.0,6.6642,6.6845,6.6103,6.6373,721300.0
2009-01-26 14:20:00,9.84,9.85,9.8,9.8,378100.0,6.6373,6.644,6.6103,6.6103,378100.0
2009-01-26 14:30:00,9.81,9.85,9.8,9.8,275300.0,6.617,6.644,6.6103,6.6103,275300.0
2009-01-26 14:40:00,9.8,9.83,9.79,9.82,522400.0,6.6103,6.6305,6.6035,6.6238,522400.0
2009-01-26 14:50:00,9.82,9.84,9.8,9.83,202500.0,6.6238,6.6373,6.6103,6.6305,202500.0
2009-01-26 15:00:00,9.83,9.94,9.83,9.94,392100.0,6.6305,6.7047,6.6305,6.7047,392100.0
2009-01-26 15:10:00,9.93,9.95,9.9,9.93,574800.0,6.698,6.7115,6.6777,6.698,574800.0
2009-01-26 15:20:00,9.93,10.0,9.93,9.99,454500.0,6.698,6.7452,6.698,6.7384,454500.0
2009-01-26 15:30:00,9.99,10.0,9.91,9.92,413700.0,6.7384,6.7452,6.6845,6.6912,413700.0
2009-01-26 15:40:00,9.91,9.98,9.88,9.97,832000.0,6.6845,6.7317,6.6642,6.7249,832000.0
2009-01-26 15:50:00,9.97,9.98,9.93,9.94,532100.0,6.7249,6.7317,6.698,6.7047,532100.0
2009-01-27 09:30:00,9.31,9.74,9.25,9.59,3554800.0,6.2798,6.5698,6.2393,6.4686,3554800.0
2009-01-27 09:40:00,9.59,9.7,9.48,9.5,2252200.0,6.4686,6.5428,6.3944,6.4079,2252200.0
2009-01-27 09:50:00,9.5,9.63,9.42,9.48,1733500.0,6.4079,6.4956,6.354,6.3944,1733500.0
2009-01-27 10:00:00,9.48,9.51,9.35,9.5,2032900.0,6.3944,6.4147,6.3067,6.4079,2032900.0
2009-01-27 10:10:00,9.5,9.56,9.44,9.55,1893800.0,6.4079,6.4484,6.3675,6.4416,1893800.0
2009-01-27 10:20:00,9.55,9.79,9.55,9.68,1471600.0,6.4416,6.6035,6.4416,6.5293,1471600.0
2009-01-27 10:30:00,9.67,9.81,9.61,9.8,829600.0,6.5226,6.617,6.4821,6.6103,829600.0
2009-01-27 10:40:00,9.8,9.9,9.74,9.77,1000500.0,6.6103,6.6777,6.5698,6.59,1000500.0
2009-01-27 10:50:00,9.76,9.88,9.74,9.88,483200.0,6.5833,6.6642,6.5698,6.6642,483200.0
2009-01-27 11:00:00,9.88,9.95,9.85,9.9,663700.0,6.6642,6.7115,6.644,6.6777,663700.0
2009-01-27 11:10:00,9.9,10.21,9.89,10.18,1851100.0,6.6777,6.8868,6.671,6.8666,1851100.0
2009-01-27 11:20:00,10.17,10.18,10.03,10.1,476200.0,6.8599,6.8666,6.7654,6.8126,476200.0
2009-01-27 11:30:00,10.1,10.12,9.97,9.99,497100.0,6.8126,6.8261,6.7249,6.7384,497100.0
2009-01-27 11:40:00,10.0,10.04,9.93,9.97,375800.0,6.7452,6.7722,6.698,6.7249,375800.0
2009-01-27 11:50:00,9.97,10.01,9.97,10.0,350300.0,6.7249,6.7519,6.7249,6.7452,350300.0
2009-01-27 12:00:00,10.0,10.13,10.0,10.03,759900.0,6.7452,6.8329,6.7452,6.7654,759900.0
2009-01-27 12:10:00,10.03,10.05,9.99,10.02,1099300.0,6.7654,6.7789,6.7384,6.7587,1099300.0
2009-01-27 12:20:00,10.02,10.1,10.01,10.09,616300.0,6.7587,6.8126,6.7519,6.8059,616300.0
2009-01-27 12:30:00,10.1,10.1,10.03,10.03,273600.0,6.8126,6.8126,6.7654,6.7654,273600.0
2009-01-27 12:40:00,10.04,10.08,10.01,10.01,336700.0,6.7722,6.7991,6.7519,6.7519,336700.0
2009-01-27 12:50:00,10.01,10.02,9.97,10.0,521100.0,6.7519,6.7587,6.7249,6.7452,521100.0
2009-01-27 13:00:00,9.99,10.01,9.94,9.97,454700.0,6.7384,6.7519,6.7047,6.7249,454700.0
2009-01-27 13:10:00,9.97,10.0,9.95,10.0,159600.0,6.7249,6.7452,6.7115,6.7452,159600.0
2009-01-27 13:20:00,9.99,10.12,9.97,9.98,403500.0,6.7384,6.8261,6.7249,6.7317,403500.0
2009-01-27 13:30:00,9.98,10.03,9.95,10.0,166200.0,6.7317,6.7654,6.7115,6.7452,166200.0
2009-01-27 13:40:00,9.99,10.06,9.99,10.01,275200.0,6.7384,6.7857,6.7384,6.7519,275200.0
2009-01-27 13:50:00,10.01,10.09,10.0,10.02,206500.0,6.7519,6.8059,6.7452,6.7587,206500.0
2009-01-27 14:00:00,10.01,10.04,9.99,10.03,229600.0,6.7519,6.7722,6.7384,6.7654,229600.0
2009-01-27 14:10:00,10.03,10.07,10.01,10.05,492000.0,6.7654,6.7924,6.7519,6.7789,492000.0
2009-01-27 14:20:00,10.06,10.07,9.98,10.0,266400.0,6.7857,6.7924,6.7317,6.7452,266400.0
2009-01-27 14:30:00,10.0,10.06,9.97,9.99,363700.0,6.7452,6.7857,6.7249,6.7384,363700.0
2009-01-27 14:40:00,9.99,10.01,9.97,10.01,182600.0,6.7384,6.7519,6.7249,6.7519,182600.0
2009-01-27 14:50:00,10.02,10.06,9.98,9.99,400400.0,6.7587,6.7857,6.7317,6.7384,400400.0
2009-01-27 15:00:00,10.0,10.06,9.97,10.01,699300.0,6.7452,6.7857,6.7249,6.7519,699300.0
2009-01-27 15:10:00,10.02,10.03,9.98,10.01,235600.0,6.7587,6.7654,6.7317,6.7519,235600.0
2009-01-27 15:20:00,10.0,10.04,9.98,10.02,410300.0,6.7452,6.7722,6.7317,6.7587,410300.0
2009-01-27 15:30:00,10.02,10.03,10.01,10.03,320400.0,6.7587,6.7654,6.7519,6.7654,320400.0
2009-01-27 15:40:00,10.02,10.03,9.95,10.0,763100.0,6.7587,6.7654,6.7115,6.7452,763100.0
2009-01-27 15:50:00,10.0,10.03,9.98,9.99,769500.0,6.7452,6.7654,6.7317,6.7384,769500.0
2009-01-28 09:30:00,10.16,10.42,10.15,10.31,1103300.0,6.8531,7.0285,6.8464,6.9543,1103300.0
2009-01-28 09:40:00,10.32,10.38,10.28,10.3,447900.0,6.961,7.0015,6.934,6.9475,447900.0
2009-01-28 09:50:00,10.29,10.29,10.18,10.21,508300.0,6.9408,6.9408,6.8666,6.8868,508300.0
2009-01-28 10:00:00,10.2,10.31,10.2,10.27,332600.0,6.8801,6.9543,6.8801,6.9273,332600.0
2009-01-28 10:10:00,10.26,10.33,10.24,10.33,319800.0,6.9206,6.9678,6.9071,6.9678,319800.0
2009-01-28 10:20:00,10.33,10.37,10.3,10.37,359100.0,6.9678,6.9948,6.9475,6.9948,359100.0
2009-01-28 10:30:00,10.37,10.51,10.36,10.49,530900.0,6.9948,7.0892,6.988,7.0757,530900.0
2009-01-28 10:40:00,10.49,10.77,10.49,10.75,1038900.0,7.0757,7.2646,7.0757,7.2511,1038900.0
2009-01-28 10:50:00,10.75,10.77,10.68,10.7,610700.0,7.2511,7.2646,7.2039,7.2173,610700.0
2009-01-28 11:00:00,10.71,10.8,10.62,10.79,682000.0,7.2241,7.2848,7.1634,7.2781,682000.0
2009-01-28 11:10:00,10.79,10.8,10.63,10.67,598300.0,7.2781,7.2848,7.1701,7.1971,598300.0
2009-01-28 11:20:00,10.67,10.68,10.62,10.65,365600.0,7.1971,7.2039,7.1634,7.1836,365600.0
2009-01-28 11:30:00,10.65,10.73,10.64,10.65,472400.0,7.1836,7.2376,7.1769,7.1836,472400.0
2009-01-28 11:40:00,10.65,10.7,10.63,10.63,169600.0,7.1836,7.2173,7.1701,7.1701,169600.0
2009-01-28 11:50:00,10.63,10.74,10.63,10.74,269200.0,7.1701,7.2443,7.1701,7.2443,269200.0
2009-01-28 12:00:00,10.74,10.76,10.67,10.76,237800.0,7.2443,7.2578,7.1971,7.2578,237800.0
2009-01-28 12:10:00,10.76,10.85,10.75,10.84,480800.0,7.2578,7.3185,7.2511,7.3118,480800.0
2009-01-28 12:20:00,10.83,10.85,10.8,10.8,214200.0,7.305,7.3185,7.2848,7.2848,214200.0
2009-01-28 12:30:00,10.8,10.81,10.76,10.78,134900.0,7.2848,7.2915,7.2578,7.2713,134900.0
2009-01-28 12:40:00,10.78,10.78,10.73,10.75,139200.0,7.2713,7.2713,7.2376,7.2511,139200.0
2009-01-28 12:50:00,10.75,10.77,10.72,10.73,153400.0,7.2511,7.2646,7.2308,7.2376,153400.0
2009-01-28 13:00:00,10.73,10.78,10.69,10.78,353400.0,7.2376,7.2713,7.2106,7.2713,353400.0
2009-01-28 13:10:00,10.77,10.82,10.69,10.7,379800.0,7.2646,7.2983,7.2106,7.2173,379800.0
2009-01-28 13:20:00,10.71,10.77,10.69,10.74,386500.0,7.2241,7.2646,7.2106,7.2443,386500.0
2009-01-28 13:30:00,10.74,10.79,10.73,10.74,257200.0,7.2443,7.2781,7.2376,7.2443,257200.0
2009-01-28 13:40:00,10.75,10.82,10.74,10.76,407600.0,7.2511,7.2983,7.2443,7.2578,407600.0
2009-01-28 13:50:00,10.77,10.84,10.71,10.82,415800.0,7.2646,7.3118,7.2241,7.2983,415800.0
2009-01-28 14:00:00,10.83,10.83,10.77,10.81,183600.0,7.305,7.305,7.2646,7.2915,183600.0
2009-01-28 14:10:00,10.81,10.89,10.78,10.87,294500.0,7.2915,7.3455,7.2713,7.332,294500.0
2009-01-28 14:20:00,10.86,10.9,10.75,10.77,454000.0,7.3253,7.3522,7.2511,7.2646,454000.0
2009-01-28 14:30:00,10.78,10.8,10.7,10.75,609900.0,7.2713,7.2848,7.2173,7.2511,609900.0
2009-01-28 14:40:00,10.74,10.86,10.72,10.81,671100.0,7.2443,7.3253,7.2308,7.2915,671100.0
2009-01-28 14:50:00,10.81,10.9,10.81,10.88,712700.0,7.2915,7.3522,7.2915,7.3388,712700.0
2009-01-28 15:00:00,10.88,10.9,10.8,10.81,991000.0,7.3388,7.3522,7.2848,7.2915,991000.0
2009-01-28 15:10:00,10.8,10.87,10.79,10.83,724700.0,7.2848,7.332,7.2781,7.305,724700.0
2009-01-28 15:20:00,10.83,10.85,10.72,10.75,673700.0,7.305,7.3185,7.2308,7.2511,673700.0
2009-01-28 15:30:00,10.75,10.83,10.75,10.78,647800.0,7.2511,7.305,7.2511,7.2713,647800.0
2009-01-28 15:40:00,10.79,10.9,10.75,10.86,843400.0,7.2781,7.3522,7.2511,7.3253,843400.0
2009-01-28 15:50:00,10.86,10.89,10.85,10.88,748000.0,7.3253,7.3455,7.3185,7.3388,748000.0
2009-01-29 09:30:00,10.75,10.84,10.44,10.46,749400.0,7.2511,7.3118,7.042,7.0555,749400.0
2009-01-29 09:40:00,10.44,10.45,10.33,10.37,823000.0,7.042,7.0487,6.9678,6.9948,823000.0
2009-01-29 09:50:00,10.37,10.41,10.33,10.37,576400.0,6.9948,7.0217,6.9678,6.9948,576400.0
2009-01-29 10:00:00,10.36,10.4,10.25,10.4,667600.0,6.988,7.015,6.9138,7.015,667600.0
2009-01-29 10:10:00,10.4,10.65,10.39,10.58,558100.0,7.015,7.1836,7.0082,7.1364,558100.0
2009-01-29 10:20:00,10.58,10.74,10.57,10.73,395400.0,7.1364,7.2443,7.1297,7.2376,395400.0
2009-01-29 10:30:00,10.72,10.74,10.66,10.7,444400.0,7.2308,7.2443,7.1904,7.2173,444400.0
2009-01-29 10:40:00,10.69,10.77,10.69,10.69,348200.0,7.2106,7.2646,7.2106,7.2106,348200.0
2009-01-29 10:50:00,10.69,10.77,10.65,10.77,335900.0,7.2106,7.2646,7.1836,7.2646,335900.0
2009-01-29 11:00:00,10.77,10.77,10.69,10.72,350500.0,7.2646,7.2646,7.2106,7.2308,350500.0
2009-01-29 11:10:00,10.72,10.77,10.71,10.74,192300.0,7.2308,7.2646,7.2241,7.2443,192300.0
2009-01-29 11:20:00,10.74,10.76,10.67,10.68,194500.0,7.2443,7.2578,7.1971,7.2039,194500.0
2009-01-29 11:30:00,10.68,10.69,10.67,10.67,127400.0,7.2039,7.2106,7.1971,7.1971,127400.0
2009-01-29 11:40:00,10.67,10.69,10.61,10.62,247500.0,7.1971,7.2106,7.1566,7.1634,247500.0
2009-01-29 11:50:00,10.62,10.62,10.55,10.61,200100.0,7.1634,7.1634,7.1162,7.1566,200100.0
2009-01-29 12:00:00,10.6,10.61,10.51,10.51,320400.0,7.1499,7.1566,7.0892,7.0892,320400.0
2009-01-29 12:10:00,10.52,10.6,10.51,10.6,326300.0,7.0959,7.1499,7.0892,7.1499,326300.0
2009-01-29 12:20:00,10.6,10.6,10.51,10.53,328600.0,7.1499,7.1499,7.0892,7.1027,328600.0
2009-01-29 12:30:00,10.53,10.55,10.52,10.54,116900.0,7.1027,7.1162,7.0959,7.1094,116900.0
2009-01-29 12:40:00,10.54,10.55,10.5,10.52,160100.0,7.1094,7.1162,7.0824,7.0959,160100.0
2009-01-29 12:50:00,10.53,10.55,10.5,10.5,244500.0,7.1027,7.1162,7.0824,7.0824,244500.0
2009-01-29 13:00:00,10.5,10.58,10.5,10.55,660000.0,7.0824,7.1364,7.0824,7.1162,660000.0
2009-01-29 13:10:00,10.55,10.6,10.54,10.57,177800.0,7.1162,7.1499,7.1094,7.1297,177800.0
2009-01-29 13:20:00,10.57,10.67,10.57,10.64,385700.0,7.1297,7.1971,7.1297,7.1769,385700.0
2009-01-29 13:30:00,10.64,10.7,10.57,10.58,815500.0,7.1769,7.2173,7.1297,7.1364,815500.0
2009-01-29 13:40:00,10.58,10.65,10.57,10.62,311200.0,7.1364,7.1836,7.1297,7.1634,311200.0
2009-01-29 13:50:00,10.61,10.61,10.52,10.55,100200.0,7.1566,7.1566,7.0959,7.1162,100200.0
2009-01-29 14:00:00,10.56,10.61,10.54,10.55,153700.0,7.1229,7.1566,7.1094,7.1162,153700.0
2009-01-29 14:10:00,10.55,10.57,10.54,10.56,128200.0,7.1162,7.1297,7.1094,7.1229,128200.0
2009-01-29 14:20:00,10.56,10.58,10.5,10.54,403700.0,7.1229,7.1364,7.0824,7.1094,403700.0
2009-01-29 14:30:00,10.53,10.58,10.51,10.55,288900.0,7.1027,7.1364,7.0892,7.1162,288900.0
2009-01-29 14:40:00,10.55,10.6,10.54,10.55,176000.0,7.1162,7.1499,7.1094,7.1162,176000.0
2009-01-29 14:50:00,10.55,10.59,10.52,10.53,181500.0,7.1162,7.1431,7.0959,7.1027,181500.0
2009-01-29 15:00:00,10.52,10.59,10.52,10.53,205100.0,7.0959,7.1431,7.0959,7.1027,205100.0
2009-01-29 15:10:00,10.53,10.53,10.49,10.51,127600.0,7.1027,7.1027,7.0757,7.0892,127600.0
2009-01-29 15:20:00,10.51,10.52,10.44,10.45,169700.0,7.0892,7.0959,7.042,7.0487,169700.0
2009-01-29 15:30:00,10.45,10.51,10.4,10.48,862500.0,7.0487,7.0892,7.015,7.069,862500.0
2009-01-29 15:40:00,10.49,10.52,10.47,10.49,560300.0,7.0757,7.0959,7.0622,7.0757,560300.0
2009-01-29 15:50:00,10.49,10.51,10.48,10.48,412900.0,7.0757,7.0892,7.069,7.069,412900.0
2009-01-30 09:30:00,10.56,10.56,10.3,10.45,526000.0,7.1229,7.1229,6.9475,7.0487,526000.0
2009-01-30 09:40:00,10.45,10.47,10.4,10.41,171700.0,7.0487,7.0622,7.015,7.0217,171700.0
2009-01-30 09:50:00,10.41,10.41,10.27,10.27,216400.0,7.0217,7.0217,6.9273,6.9273,216400.0
2009-01-30 10:00:00,10.27,10.35,10.25,10.32,174800.0,6.9273,6.9813,6.9138,6.961,174800.0
2009-01-30 10:10:00,10.32,10.32,10.23,10.23,179200.0,6.961,6.961,6.9003,6.9003,179200.0
2009-01-30 10:20:00,10.24,10.27,10.22,10.22,170900.0,6.9071,6.9273,6.8936,6.8936,170900.0
2009-01-30 10:30:00,10.22,10.22,10.18,10.2,159400.0,6.8936,6.8936,6.8666,6.8801,159400.0
2009-01-30 10:40:00,10.2,10.2,10.15,10.15,479500.0,6.8801,6.8801,6.8464,6.8464,479500.0
2009-01-30 10:50:00,10.15,10.2,10.12,10.16,267000.0,6.8464,6.8801,6.8261,6.8531,267000.0
2009-01-30 11:00:00,10.16,10.23,10.15,10.18,330300.0,6.8531,6.9003,6.8464,6.8666,330300.0
2009-01-30 11:10:00,10.18,10.19,10.11,10.11,249600.0,6.8666,6.8733,6.8194,6.8194,249600.0
2009-01-30 11:20:00,10.11,10.11,10.03,10.03,276700.0,6.8194,6.8194,6.7654,6.7654,276700.0
2009-01-30 11:30:00,10.03,10.07,10.03,10.07,379400.0,6.7654,6.7924,6.7654,6.7924,379400.0
2009-01-30 11:40:00,10.07,10.14,10.05,10.14,262300.0,6.7924,6.8396,6.7789,6.8396,262300.0
2009-01-30 11:50:00,10.13,10.17,10.12,10.16,369700.0,6.8329,6.8599,6.8261,6.8531,369700.0
2009-01-30 12:00:00,10.16,10.17,10.1,10.11,145400.0,6.8531,6.8599,6.8126,6.8194,145400.0
2009-01-30 12:10:00,10.11,10.14,10.09,10.1,308600.0,6.8194,6.8396,6.8059,6.8126,308600.0
2009-01-30 12:20:00,10.1,10.1,10.08,10.08,143100.0,6.8126,6.8126,6.7991,6.7991,143100.0
2009-01-30 12:30:00,10.08,10.09,10.03,10.04,267000.0,6.7991,6.8059,6.7654,6.7722,267000.0
2009-01-30 12:40:00,10.04,10.04,10.02,10.04,233200.0,6.7722,6.7722,6.7587,6.7722,233200.0
2009-01-30 12:50:00,10.04,10.06,10.03,10.05,203300.0,6.7722,6.7857,6.7654,6.7789,203300.0
2009-01-30 13:00:00,10.05,10.13,10.04,10.13,225400.0,6.7789,6.8329,6.7722,6.8329,225400.0
2009-01-30 13:10:00,10.13,10.14,10.07,10.11,261500.0,6.8329,6.8396,6.7924,6.8194,261500.0
2009-01-30 13:20:00,10.11,10.14,10.03,10.08,336300.0,6.8194,6.8396,6.7654,6.7991,336300.0
2009-01-30 13:30:00,10.08,10.08,10.01,10.07,366300.0,6.7991,6.7991,6.7519,6.7924,366300.0
2009-01-30 13:40:00,10.06,10.09,10.01,10.08,252000.0,6.7857,6.8059,6.7519,6.7991,252000.0
2009-01-30 13:50:00,10.07,10.15,10.07,10.1,394900.0,6.7924,6.8464,6.7924,6.8126,394900.0
2009-01-30 14:00:00,10.1,10.15,10.1,10.11,494300.0,6.8126,6.8464,6.8126,6.8194,494300.0
2009-01-30 14:10:00,10.1,10.14,10.07,10.14,357800.0,6.8126,6.8396,6.7924,6.8396,357800.0
2009-01-30 14:20:00,10.14,10.21,10.11,10.2,270400.0,6.8396,6.8868,6.8194,6.8801,270400.0
2009-01-30 14:30:00,10.2,10.22,10.17,10.18,264100.0,6.8801,6.8936,6.8599,6.8666,264100.0
2009-01-30 14:40:00,10.17,10.17,10.12,10.13,279000.0,6.8599,6.8599,6.8261,6.8329,279000.0
2009-01-30 14:50:00,10.13,10.16,10.11,10.12,290400.0,6.8329,6.8531,6.8194,6.8261,290400.0
2009-01-30 15:00:00,10.11,10.14,10.08,10.11,440000.0,6.8194,6.8396,6.7991,6.8194,440000.0
2009-01-30 15:10:00,10.12,10.17,10.09,10.1,401200.0,6.8261,6.8599,6.8059,6.8126,401200.0
2009-01-30 15:20:00,10.1,10.13,10.06,10.07,528600.0,6.8126,6.8329,6.7857,6.7924,528600.0
2009-01-30 15:30:00,10.07,10.08,10.0,10.02,712400.0,6.7924,6.7991,6.7452,6.7587,712400.0
2009-01-30 15:40:00,10.02,10.15,10.02,10.1,806200.0,6.7587,6.8464,6.7587,6.8126,806200.0
2009-01-30 15:50:00,10.11,10.14,10.09,10.11,1013300.0,6.8194,6.8396,6.8059,6.8194,1013300.0
2009-02-02 09:30:00,9.93,10.04,9.89,10.0,952900.0,6.698,6.7722,6.671,6.7452,952900.0
2009-02-02 09:40:00,10.0,10.09,10.0,10.0,310700.0,6.7452,6.8059,6.7452,6.7452,310700.0
2009-02-02 09:50:00,10.0,10.03,9.91,9.97,359000.0,6.7452,6.7654,6.6845,6.7249,359000.0
2009-02-02 10:00:00,9.97,10.08,9.96,10.07,438100.0,6.7249,6.7991,6.7182,6.7924,438100.0
2009-02-02 10:10:00,10.06,10.13,10.03,10.11,387800.0,6.7857,6.8329,6.7654,6.8194,387800.0
2009-02-02 10:20:00,10.1,10.18,10.08,10.1,373000.0,6.8126,6.8666,6.7991,6.8126,373000.0
2009-02-02 10:30:00,10.1,10.13,10.02,10.08,263400.0,6.8126,6.8329,6.7587,6.7991,263400.0
2009-02-02 10:40:00,10.09,10.09,9.98,9.99,220800.0,6.8059,6.8059,6.7317,6.7384,220800.0
2009-02-02 10:50:00,9.99,10.01,9.97,9.98,330400.0,6.7384,6.7519,6.7249,6.7317,330400.0
2009-02-02 11:00:00,9.98,10.0,9.95,9.95,289600.0,6.7317,6.7452,6.7115,6.7115,289600.0
2009-02-02 11:10:00,9.95,10.01,9.94,10.0,224000.0,6.7115,6.7519,6.7047,6.7452,224000.0
2009-02-02 11:20:00,9.99,10.0,9.95,9.98,163800.0,6.7384,6.7452,6.7115,6.7317,163800.0
2009-02-02 11:30:00,9.99,10.0,9.95,9.95,242500.0,6.7384,6.7452,6.7115,6.7115,242500.0
2009-02-02 11:40:00,9.95,10.0,9.93,9.99,254200.0,6.7115,6.7452,6.698,6.7384,254200.0
2009-02-02 11:50:00,9.99,10.0,9.97,9.99,102000.0,6.7384,6.7452,6.7249,6.7384,102000.0
2009-02-02 12:00:00,9.98,10.01,9.95,9.99,398600.0,6.7317,6.7519,6.7115,6.7384,398600.0
2009-02-02 12:10:00,9.98,10.0,9.98,9.99,213900.0,6.7317,6.7452,6.7317,6.7384,213900.0
2009-02-02 12:20:00,9.99,10.0,9.98,9.99,95200.0,6.7384,6.7452,6.7317,6.7384,95200.0
2009-02-02 12:30:00,9.99,10.05,9.99,10.04,223300.0,6.7384,6.7789,6.7384,6.7722,223300.0
2009-02-02 12:40:00,10.05,10.05,10.0,10.01,185800.0,6.7789,6.7789,6.7452,6.7519,185800.0
2009-02-02 12:50:00,10.01,10.03,10.0,10.02,120600.0,6.7519,6.7654,6.7452,6.7587,120600.0
2009-02-02 13:00:00,10.03,10.09,10.02,10.04,277700.0,6.7654,6.8059,6.7587,6.7722,277700.0
2009-02-02 13:10:00,10.05,10.06,10.02,10.05,284100.0,6.7789,6.7857,6.7587,6.7789,284100.0
2009-02-02 13:20:00,10.05,10.06,10.03,10.04,228000.0,6.7789,6.7857,6.7654,6.7722,228000.0
2009-02-02 13:30:00,10.04,10.05,10.04,10.04,150000.0,6.7722,6.7789,6.7722,6.7722,150000.0
2009-02-02 13:40:00,10.05,10.07,10.04,10.06,235400.0,6.7789,6.7924,6.7722,6.7857,235400.0
2009-02-02 13:50:00,10.06,10.07,10.06,10.06,505300.0,6.7857,6.7924,6.7857,6.7857,505300.0
2009-02-02 14:00:00,10.06,10.07,9.99,10.02,388600.0,6.7857,6.7924,6.7384,6.7587,388600.0
2009-02-02 14:10:00,10.02,10.06,10.02,10.05,245800.0,6.7587,6.7857,6.7587,6.7789,245800.0
2009-02-02 14:20:00,10.05,10.09,10.02,10.08,497600.0,6.7789,6.8059,6.7587,6.7991,497600.0
2009-02-02 14:30:00,10.08,10.08,10.0,10.0,220800.0,6.7991,6.7991,6.7452,6.7452,220800.0
2009-02-02 14:40:00,10.0,10.06,9.99,10.05,345200.0,6.7452,6.7857,6.7384,6.7789,345200.0
2009-02-02 14:50:00,10.05,10.08,10.04,10.05,392800.0,6.7789,6.7991,6.7722,6.7789,392800.0
2009-02-02 15:00:00,10.05,10.12,10.04,10.11,276800.0,6.7789,6.8261,6.7722,6.8194,276800.0
2009-02-02 15:10:00,10.11,10.15,10.09,10.14,266900.0,6.8194,6.8464,6.8059,6.8396,266900.0
2009-02-02 15:20:00,10.14,10.24,10.13,10.19,898000.0,6.8396,6.9071,6.8329,6.8733,898000.0
2009-02-02 15:30:00,10.19,10.32,10.18,10.28,759000.0,6.8733,6.961,6.8666,6.934,759000.0
2009-02-02 15:40:00,10.29,10.39,10.27,10.28,778700.0,6.9408,7.0082,6.9273,6.934,778700.0
2009-02-02 15:50:00,10.28,10.31,10.25,10.26,761300.0,6.934,6.9543,6.9138,6.9206,761300.0
2009-02-03 09:30:00,10.42,10.42,10.16,10.16,356300.0,7.0285,7.0285,6.8531,6.8531,356300.0
2009-02-03 09:40:00,10.16,10.17,10.04,10.1,275700.0,6.8531,6.8599,6.7722,6.8126,275700.0
2009-02-03 09:50:00,10.1,10.12,9.95,10.09,428200.0,6.8126,6.8261,6.7115,6.8059,428200.0
2009-02-03 10:00:00,10.1,10.18,10.02,10.1,351200.0,6.8126,6.8666,6.7587,6.8126,351200.0
2009-02-03 10:10:00,10.11,10.11,9.99,9.99,231000.0,6.8194,6.8194,6.7384,6.7384,231000.0
2009-02-03 10:20:00,10.0,10.07,9.96,10.03,274600.0,6.7452,6.7924,6.7182,6.7654,274600.0
2009-02-03 10:30:00,10.03,10.16,10.03,10.08,160200.0,6.7654,6.8531,6.7654,6.7991,160200.0
2009-02-03 10:40:00,10.08,10.19,10.08,10.13,166000.0,6.7991,6.8733,6.7991,6.8329,166000.0
2009-02-03 10:50:00,10.13,10.14,10.08,10.11,291300.0,6.8329,6.8396,6.7991,6.8194,291300.0
2009-02-03 11:00:00,10.12,10.21,10.11,10.14,157100.0,6.8261,6.8868,6.8194,6.8396,157100.0
2009-02-03 11:10:00,10.15,10.19,10.13,10.15,227500.0,6.8464,6.8733,6.8329,6.8464,227500.0
2009-02-03 11:20:00,10.16,10.22,10.13,10.14,256600.0,6.8531,6.8936,6.8329,6.8396,256600.0
2009-02-03 11:30:00,10.14,10.15,10.1,10.12,233500.0,6.8396,6.8464,6.8126,6.8261,233500.0
2009-02-03 11:40:00,10.12,10.15,10.11,10.13,150100.0,6.8261,6.8464,6.8194,6.8329,150100.0
2009-02-03 11:50:00,10.13,10.16,10.1,10.11,156700.0,6.8329,6.8531,6.8126,6.8194,156700.0
2009-02-03 12:00:00,10.12,10.15,10.11,10.13,98200.0,6.8261,6.8464,6.8194,6.8329,98200.0
2009-02-03 12:10:00,10.14,10.15,10.1,10.15,210700.0,6.8396,6.8464,6.8126,6.8464,210700.0
2009-02-03 12:20:00,10.14,10.15,10.14,10.14,88000.0,6.8396,6.8464,6.8396,6.8396,88000.0
2009-02-03 12:30:00,10.15,10.19,10.14,10.16,62700.0,6.8464,6.8733,6.8396,6.8531,62700.0
2009-02-03 12:40:00,10.17,10.18,10.15,10.15,97800.0,6.8599,6.8666,6.8464,6.8464,97800.0
2009-02-03 12:50:00,10.15,10.16,10.14,10.15,201100.0,6.8464,6.8531,6.8396,6.8464,201100.0
2009-02-03 13:00:00,10.15,10.17,10.13,10.16,210000.0,6.8464,6.8599,6.8329,6.8531,210000.0
2009-02-03 13:10:00,10.16,10.17,10.13,10.14,111400.0,6.8531,6.8599,6.8329,6.8396,111400.0
2009-02-03 13:20:00,10.14,10.15,10.1,10.11,130900.0,6.8396,6.8464,6.8126,6.8194,130900.0
2009-02-03 13:30:00,10.1,10.16,10.1,10.14,139600.0,6.8126,6.8531,6.8126,6.8396,139600.0
2009-02-03 13:40:00,10.14,10.16,10.11,10.12,208700.0,6.8396,6.8531,6.8194,6.8261,208700.0
2009-02-03 13:50:00,10.12,10.15,10.08,10.12,156700.0,6.8261,6.8464,6.7991,6.8261,156700.0
2009-02-03 14:00:00,10.11,10.19,10.1,10.19,245200.0,6.8194,6.8733,6.8126,6.8733,245200.0
2009-02-03 14:10:00,10.19,10.25,10.17,10.21,226000.0,6.8733,6.9138,6.8599,6.8868,226000.0
2009-02-03 14:20:00,10.21,10.25,10.18,10.18,147100.0,6.8868,6.9138,6.8666,6.8666,147100.0
2009-02-03 14:30:00,10.19,10.27,10.18,10.24,255600.0,6.8733,6.9273,6.8666,6.9071,255600.0
2009-02-03 14:40:00,10.23,10.27,10.22,10.23,176800.0,6.9003,6.9273,6.8936,6.9003,176800.0
2009-02-03 14:50:00,10.22,10.25,10.19,10.21,146900.0,6.8936,6.9138,6.8733,6.8868,146900.0
2009-02-03 15:00:00,10.21,10.28,10.17,10.27,206600.0,6.8868,6.934,6.8599,6.9273,206600.0
2009-02-03 15:10:00,10.28,10.38,10.27,10.34,554600.0,6.934,7.0015,6.9273,6.9745,554600.0
2009-02-03 15:20:00,10.33,10.4,10.3,10.36,254100.0,6.9678,7.015,6.9475,6.988,254100.0
2009-02-03 15:30:00,10.36,10.39,10.32,10.35,299700.0,6.988,7.0082,6.961,6.9813,299700.0
2009-02-03 15:40:00,10.36,10.38,10.29,10.31,347600.0,6.988,7.0015,6.9408,6.9543,347600.0
2009-02-03 15:50:00,10.32,10.37,10.3,10.31,643500.0,6.961,6.9948,6.9475,6.9543,643500.0
2009-02-04 09:30:00,10.4,10.69,10.4,10.62,788900.0,7.015,7.2106,7.015,7.1634,788900.0
2009-02-04 09:40:00,10.62,10.99,10.57,10.95,1343800.0,7.1634,7.413,7.1297,7.386,1343800.0
2009-02-04 09:50:00,10.95,10.99,10.8,10.98,536900.0,7.386,7.413,7.2848,7.4062,536900.0
2009-02-04 10:00:00,10.98,11.04,10.94,11.01,697700.0,7.4062,7.4467,7.3792,7.4264,697700.0
2009-02-04 10:10:00,11.0,11.07,10.86,10.9,709800.0,7.4197,7.4669,7.3253,7.3522,709800.0
2009-02-04 10:20:00,10.9,11.03,10.85,10.95,454900.0,7.3522,7.4399,7.3185,7.386,454900.0
2009-02-04 10:30:00,10.96,11.11,10.94,11.01,516800.0,7.3927,7.4939,7.3792,7.4264,516800.0
2009-02-04 10:40:00,11.01,11.25,11.0,11.16,883800.0,7.4264,7.5883,7.4197,7.5276,883800.0
2009-02-04 10:50:00,11.15,11.17,11.06,11.13,459600.0,7.5209,7.5344,7.4602,7.5074,459600.0
2009-02-04 11:00:00,11.13,11.2,11.09,11.17,516800.0,7.5074,7.5546,7.4804,7.5344,516800.0
2009-02-04 11:10:00,11.17,11.27,11.12,11.27,654500.0,7.5344,7.6018,7.5006,7.6018,654500.0
2009-02-04 11:20:00,11.27,11.3,11.22,11.23,435900.0,7.6018,7.6221,7.5681,7.5748,435900.0
2009-02-04 11:30:00,11.23,11.29,11.2,11.23,416200.0,7.5748,7.6153,7.5546,7.5748,416200.0
2009-02-04 11:40:00,11.23,11.23,11.1,11.1,651100.0,7.5748,7.5748,7.4872,7.4872,651100.0
2009-02-04 11:50:00,11.1,11.13,11.05,11.05,390800.0,7.4872,7.5074,7.4534,7.4534,390800.0
2009-02-04 12:00:00,11.05,11.09,11.02,11.06,327300.0,7.4534,7.4804,7.4332,7.4602,327300.0
2009-02-04 12:10:00,11.07,11.12,11.04,11.06,219400.0,7.4669,7.5006,7.4467,7.4602,219400.0
2009-02-04 12:20:00,11.07,11.07,11.0,11.03,286100.0,7.4669,7.4669,7.4197,7.4399,286100.0
2009-02-04 12:30:00,11.04,11.06,11.02,11.03,197600.0,7.4467,7.4602,7.4332,7.4399,197600.0
2009-02-04 12:40:00,11.02,11.11,11.02,11.11,238600.0,7.4332,7.4939,7.4332,7.4939,238600.0
2009-02-04 12:50:00,11.11,11.12,11.04,11.05,421200.0,7.4939,7.5006,7.4467,7.4534,421200.0
2009-02-04 13:00:00,11.05,11.12,11.02,11.12,446100.0,7.4534,7.5006,7.4332,7.5006,446100.0
2009-02-04 13:10:00,11.11,11.11,10.99,10.99,275100.0,7.4939,7.4939,7.413,7.413,275100.0
2009-02-04 13:20:00,10.99,11.02,10.95,11.0,306600.0,7.413,7.4332,7.386,7.4197,306600.0
2009-02-04 13:30:00,11.0,11.02,10.88,10.89,319900.0,7.4197,7.4332,7.3388,7.3455,319900.0
2009-02-04 13:40:00,10.89,10.89,10.71,10.72,522700.0,7.3455,7.3455,7.2241,7.2308,522700.0
2009-02-04 13:50:00,10.72,10.77,10.65,10.75,407000.0,7.2308,7.2646,7.1836,7.2511,407000.0
2009-02-04 14:00:00,10.76,10.76,10.67,10.67,237700.0,7.2578,7.2578,7.1971,7.1971,237700.0
2009-02-04 14:10:00,10.67,10.75,10.66,10.74,361200.0,7.1971,7.2511,7.1904,7.2443,361200.0
2009-02-04 14:20:00,10.74,10.76,10.61,10.68,462800.0,7.2443,7.2578,7.1566,7.2039,462800.0
2009-02-04 14:30:00,10.68,10.73,10.66,10.72,236800.0,7.2039,7.2376,7.1904,7.2308,236800.0
2009-02-04 14:40:00,10.72,10.76,10.7,10.74,491600.0,7.2308,7.2578,7.2173,7.2443,491600.0
2009-02-04 14:50:00,10.74,10.78,10.64,10.78,398800.0,7.2443,7.2713,7.1769,7.2713,398800.0
2009-02-04 15:00:00,10.78,10.84,10.73,10.82,728200.0,7.2713,7.3118,7.2376,7.2983,728200.0
2009-02-04 15:10:00,10.81,10.82,10.74,10.78,290800.0,7.2915,7.2983,7.2443,7.2713,290800.0
2009-02-04 15:20:00,10.78,10.8,10.71,10.77,541900.0,7.2713,7.2848,7.2241,7.2646,541900.0
2009-02-04 15:30:00,10.78,10.81,10.75,10.78,460200.0,7.2713,7.2915,7.2511,7.2713,460200.0
2009-02-04 15:40:00,10.78,10.84,10.76,10.77,732700.0,7.2713,7.3118,7.2578,7.2646,732700.0
2009-02-04 15:50:00,10.77,10.8,10.74,10.75,820100.0,7.2646,7.2848,7.2443,7.2511,820100.0
2009-02-05 09:30:00,10.57,10.69,10.43,10.55,510700.0,7.1297,7.2106,7.0352,7.1162,510700.0
2009-02-05 09:40:00,10.55,10.59,10.44,10.44,288100.0,7.1162,7.1431,7.042,7.042,288100.0
2009-02-05 09:50:00,10.45,10.45,10.32,10.34,449200.0,7.0487,7.0487,6.961,6.9745,449200.0
2009-02-05 10:00:00,10.33,10.46,10.31,10.41,352600.0,6.9678,7.0555,6.9543,7.0217,352600.0
2009-02-05 10:10:00,10.4,10.51,10.4,10.51,199000.0,7.015,7.0892,7.015,7.0892,199000.0
2009-02-05 10:20:00,10.51,10.57,10.48,10.56,436000.0,7.0892,7.1297,7.069,7.1229,436000.0
2009-02-05 10:30:00,10.57,10.75,10.52,10.75,654000.0,7.1297,7.2511,7.0959,7.2511,654000.0
2009-02-05 10:40:00,10.74,10.92,10.73,10.88,947200.0,7.2443,7.3657,7.2376,7.3388,947200.0
2009-02-05 10:50:00,10.87,11.02,10.82,10.91,603600.0,7.332,7.4332,7.2983,7.359,603600.0
2009-02-05 11:00:00,10.92,10.94,10.84,10.87,479100.0,7.3657,7.3792,7.3118,7.332,479100.0
2009-02-05 11:10:00,10.87,10.88,10.79,10.81,370900.0,7.332,7.3388,7.2781,7.2915,370900.0
2009-02-05 11:20:00,10.81,10.83,10.78,10.81,236700.0,7.2915,7.305,7.2713,7.2915,236700.0
2009-02-05 11:30:00,10.8,10.9,10.8,10.84,334700.0,7.2848,7.3522,7.2848,7.3118,334700.0
2009-02-05 11:40:00,10.84,10.88,10.82,10.88,170200.0,7.3118,7.3388,7.2983,7.3388,170200.0
2009-02-05 11:50:00,10.88,10.94,10.86,10.92,168200.0,7.3388,7.3792,7.3253,7.3657,168200.0
2009-02-05 12:00:00,10.91,11.02,10.91,11.02,325800.0,7.359,7.4332,7.359,7.4332,325800.0
2009-02-05 12:10:00,11.02,11.1,10.98,11.02,515000.0,7.4332,7.4872,7.4062,7.4332,515000.0
2009-02-05 12:20:00,11.02,11.05,10.91,10.92,271600.0,7.4332,7.4534,7.359,7.3657,271600.0
2009-02-05 12:30:00,10.91,10.97,10.9,10.97,518000.0,7.359,7.3995,7.3522,7.3995,518000.0
2009-02-05 12:40:00,10.96,11.07,10.96,11.02,316700.0,7.3927,7.4669,7.3927,7.4332,316700.0
2009-02-05 12:50:00,11.02,11.09,10.99,11.08,371200.0,7.4332,7.4804,7.413,7.4737,371200.0
2009-02-05 13:00:00,11.07,11.09,11.02,11.08,204300.0,7.4669,7.4804,7.4332,7.4737,204300.0
2009-02-05 13:10:00,11.07,11.08,10.95,10.95,237100.0,7.4669,7.4737,7.386,7.386,237100.0
2009-02-05 13:20:00,10.95,10.96,10.9,10.92,313400.0,7.386,7.3927,7.3522,7.3657,313400.0
2009-02-05 13:30:00,10.92,10.98,10.91,10.95,486700.0,7.3657,7.4062,7.359,7.386,486700.0
2009-02-05 13:40:00,10.94,11.04,10.93,11.01,277500.0,7.3792,7.4467,7.3725,7.4264,277500.0
2009-02-05 13:50:00,11.01,11.02,10.97,10.99,257500.0,7.4264,7.4332,7.3995,7.413,257500.0
2009-02-05 14:00:00,10.99,11.08,10.99,11.04,203500.0,7.413,7.4737,7.413,7.4467,203500.0
2009-02-05 14:10:00,11.05,11.05,10.99,11.02,189800.0,7.4534,7.4534,7.413,7.4332,189800.0
2009-02-05 14:20:00,11.02,11.09,11.01,11.09,232800.0,7.4332,7.4804,7.4264,7.4804,232800.0
2009-02-05 14:30:00,11.09,11.09,11.05,11.08,287000.0,7.4804,7.4804,7.4534,7.4737,287000.0
2009-02-05 14:40:00,11.07,11.1,11.04,11.05,239000.0,7.4669,7.4872,7.4467,7.4534,239000.0
2009-02-05 14:50:00,11.04,11.05,10.96,10.98,406400.0,7.4467,7.4534,7.3927,7.4062,406400.0
2009-02-05 15:00:00,10.98,11.02,10.96,10.99,515200.0,7.4062,7.4332,7.3927,7.413,515200.0
2009-02-05 15:10:00,11.0,11.05,10.98,11.0,269900.0,7.4197,7.4534,7.4062,7.4197,269900.0
2009-02-05 15:20:00,11.0,11.05,11.0,11.03,557300.0,7.4197,7.4534,7.4197,7.4399,557300.0
2009-02-05 15:30:00,11.04,11.05,10.96,11.0,605000.0,7.4467,7.4534,7.3927,7.4197,605000.0
2009-02-05 15:40:00,11.0,11.05,10.93,10.98,1224700.0,7.4197,7.4534,7.3725,7.4062,1224700.0
2009-02-05 15:50:00,10.98,11.04,10.97,10.98,1984100.0,7.4062,7.4467,7.3995,7.4062,1984100.0
2009-02-06 09:30:00,11.15,11.6,11.15,11.59,1164900.0,7.5209,7.8244,7.5209,7.8177,1164900.0
2009-02-06 09:40:00,11.59,11.75,11.5,11.69,1390000.0,7.8177,7.9256,7.757,7.8851,1390000.0
2009-02-06 09:50:00,11.7,11.71,11.59,11.6,1445200.0,7.8919,7.8986,7.8177,7.8244,1445200.0
2009-02-06 10:00:00,11.6,11.66,11.59,11.62,1335400.0,7.8244,7.8649,7.8177,7.8379,1335400.0
2009-02-06 10:10:00,11.62,11.65,11.55,11.57,957600.0,7.8379,7.8581,7.7907,7.8042,957600.0
2009-02-06 10:20:00,11.57,11.57,11.43,11.44,1048200.0,7.8042,7.8042,7.7097,7.7165,1048200.0
2009-02-06 10:30:00,11.45,11.48,11.4,11.44,632600.0,7.7232,7.7435,7.6895,7.7165,632600.0
2009-02-06 10:40:00,11.44,11.44,11.39,11.43,490800.0,7.7165,7.7165,7.6828,7.7097,490800.0
2009-02-06 10:50:00,11.43,11.51,11.42,11.46,380400.0,7.7097,7.7637,7.703,7.73,380400.0
2009-02-06 11:00:00,11.46,11.54,11.44,11.52,497100.0,7.73,7.7839,7.7165,7.7705,497100.0
2009-02-06 11:10:00,11.52,11.62,11.51,11.57,409700.0,7.7705,7.8379,7.7637,7.8042,409700.0
2009-02-06 11:20:00,11.57,11.62,11.56,11.6,497800.0,7.8042,7.8379,7.7974,7.8244,497800.0
2009-02-06 11:30:00,11.6,11.71,11.59,11.69,729900.0,7.8244,7.8986,7.8177,7.8851,729900.0
2009-02-06 11:40:00,11.69,11.79,11.67,11.78,729100.0,7.8851,7.9526,7.8716,7.9458,729100.0
2009-02-06 11:50:00,11.77,11.77,11.7,11.71,508400.0,7.9391,7.9391,7.8919,7.8986,508400.0
2009-02-06 12:00:00,11.7,11.73,11.69,11.7,329900.0,7.8919,7.9121,7.8851,7.8919,329900.0
2009-02-06 12:10:00,11.7,11.72,11.68,11.7,556100.0,7.8919,7.9054,7.8784,7.8919,556100.0
2009-02-06 12:20:00,11.7,11.72,11.69,11.69,640500.0,7.8919,7.9054,7.8851,7.8851,640500.0
2009-02-06 12:30:00,11.69,11.75,11.68,11.69,450400.0,7.8851,7.9256,7.8784,7.8851,450400.0
2009-02-06 12:40:00,11.7,11.7,11.64,11.66,283800.0,7.8919,7.8919,7.8514,7.8649,283800.0
2009-02-06 12:50:00,11.66,11.68,11.64,11.66,275100.0,7.8649,7.8784,7.8514,7.8649,275100.0
2009-02-06 13:00:00,11.67,11.72,11.64,11.72,320200.0,7.8716,7.9054,7.8514,7.9054,320200.0
2009-02-06 13:10:00,11.72,11.75,11.69,11.75,475100.0,7.9054,7.9256,7.8851,7.9256,475100.0
2009-02-06 13:20:00,11.74,11.79,11.72,11.77,684000.0,7.9188,7.9526,7.9054,7.9391,684000.0
2009-02-06 13:30:00,11.77,11.79,11.75,11.77,609700.0,7.9391,7.9526,7.9256,7.9391,609700.0
2009-02-06 13:40:00,11.77,11.78,11.72,11.72,714600.0,7.9391,7.9458,7.9054,7.9054,714600.0
2009-02-06 13:50:00,11.72,11.72,11.68,11.71,475200.0,7.9054,7.9054,7.8784,7.8986,475200.0
2009-02-06 14:00:00,11.7,11.71,11.59,11.6,544600.0,7.8919,7.8986,7.8177,7.8244,544600.0
2009-02-06 14:10:00,11.61,11.67,11.6,11.6,387200.0,7.8312,7.8716,7.8244,7.8244,387200.0
2009-02-06 14:20:00,11.61,11.66,11.59,11.63,364000.0,7.8312,7.8649,7.8177,7.8446,364000.0
2009-02-06 14:30:00,11.63,11.66,11.59,11.59,347100.0,7.8446,7.8649,7.8177,7.8177,347100.0
2009-02-06 14:40:00,11.6,11.61,11.56,11.57,272500.0,7.8244,7.8312,7.7974,7.8042,272500.0
2009-02-06 14:50:00,11.56,11.61,11.49,11.6,907100.0,7.7974,7.8312,7.7502,7.8244,907100.0
2009-02-06 15:00:00,11.6,11.62,11.56,11.61,693000.0,7.8244,7.8379,7.7974,7.8312,693000.0
2009-02-06 15:10:00,11.6,11.63,11.6,11.62,350800.0,7.8244,7.8446,7.8244,7.8379,350800.0
2009-02-06 15:20:00,11.62,11.69,11.6,11.66,528400.0,7.8379,7.8851,7.8244,7.8649,528400.0
2009-02-06 15:30:00,11.66,11.71,11.65,11.71,696900.0,7.8649,7.8986,7.8581,7.8986,696900.0
2009-02-06 15:40:00,11.71,11.86,11.7,11.85,1348300.0,7.8986,7.9998,7.8919,7.993,1348300.0
2009-02-06 15:50:00,11.85,11.86,11.68,11.73,1727000.0,7.993,7.9998,7.8784,7.9121,1727000.0
2009-02-09 09:30:00,11.93,11.93,11.81,11.91,1403500.0,8.047,8.047,7.9661,8.0335,1403500.0
2009-02-09 09:40:00,11.91,12.15,11.9,12.15,926500.0,8.0335,8.1954,8.0268,8.1954,926500.0
2009-02-09 09:50:00,12.15,12.18,11.98,12.05,958600.0,8.1954,8.2156,8.0807,8.1279,958600.0
2009-02-09 10:00:00,12.05,12.08,11.85,11.91,947900.0,8.1279,8.1482,7.993,8.0335,947900.0
2009-02-09 10:10:00,11.91,11.97,11.89,11.94,554200.0,8.0335,8.074,8.02,8.0537,554200.0
2009-02-09 10:20:00,11.93,11.97,11.83,11.85,730400.0,8.047,8.074,7.9796,7.993,730400.0
2009-02-09 10:30:00,11.85,11.95,11.83,11.94,724500.0,7.993,8.0605,7.9796,8.0537,724500.0
2009-02-09 10:40:00,11.93,12.15,11.92,12.15,534400.0,8.047,8.1954,8.0403,8.1954,534400.0
2009-02-09 10:50:00,12.15,12.3,12.09,12.24,751700.0,8.1954,8.2966,8.1549,8.2561,751700.0
2009-02-09 11:00:00,12.23,12.25,12.04,12.07,338500.0,8.2494,8.2628,8.1212,8.1414,338500.0
2009-02-09 11:10:00,12.08,12.08,11.96,11.96,250600.0,8.1482,8.1482,8.0672,8.0672,250600.0
2009-02-09 11:20:00,11.96,12.08,11.96,12.07,316700.0,8.0672,8.1482,8.0672,8.1414,316700.0
2009-02-09 11:30:00,12.07,12.09,11.98,11.99,209700.0,8.1414,8.1549,8.0807,8.0875,209700.0
2009-02-09 11:40:00,11.98,12.02,11.94,11.96,301700.0,8.0807,8.1077,8.0537,8.0672,301700.0
2009-02-09 11:50:00,11.97,12.0,11.95,11.97,218300.0,8.074,8.0942,8.0605,8.074,218300.0
2009-02-09 12:00:00,11.96,12.01,11.9,11.9,259400.0,8.0672,8.101,8.0268,8.0268,259400.0
2009-02-09 12:10:00,11.91,12.0,11.89,11.97,257900.0,8.0335,8.0942,8.02,8.074,257900.0
2009-02-09 12:20:00,11.97,12.0,11.92,11.96,303500.0,8.074,8.0942,8.0403,8.0672,303500.0
2009-02-09 12:30:00,11.96,12.01,11.92,11.97,372000.0,8.0672,8.101,8.0403,8.074,372000.0
2009-02-09 12:40:00,11.98,12.0,11.94,11.94,230200.0,8.0807,8.0942,8.0537,8.0537,230200.0
2009-02-09 12:50:00,11.95,11.98,11.94,11.96,193100.0,8.0605,8.0807,8.0537,8.0672,193100.0
2009-02-09 13:00:00,11.96,11.98,11.95,11.96,94300.0,8.0672,8.0807,8.0605,8.0672,94300.0
2009-02-09 13:10:00,11.96,11.97,11.93,11.93,194300.0,8.0672,8.074,8.047,8.047,194300.0
2009-02-09 13:20:00,11.93,11.96,11.91,11.94,180500.0,8.047,8.0672,8.0335,8.0537,180500.0
2009-02-09 13:30:00,11.94,11.96,11.86,11.88,264500.0,8.0537,8.0672,7.9998,8.0133,264500.0
2009-02-09 13:40:00,11.88,11.93,11.88,11.89,202800.0,8.0133,8.047,8.0133,8.02,202800.0
2009-02-09 13:50:00,11.89,11.91,11.85,11.9,222200.0,8.02,8.0335,7.993,8.0268,222200.0
2009-02-09 14:00:00,11.9,11.93,11.88,11.89,398400.0,8.0268,8.047,8.0133,8.02,398400.0
2009-02-09 14:10:00,11.88,11.89,11.79,11.8,201300.0,8.0133,8.02,7.9526,7.9593,201300.0
2009-02-09 14:20:00,11.8,11.83,11.67,11.7,692800.0,7.9593,7.9796,7.8716,7.8919,692800.0
2009-02-09 14:30:00,11.7,11.79,11.69,11.79,507100.0,7.8919,7.9526,7.8851,7.9526,507100.0
2009-02-09 14:40:00,11.79,11.82,11.75,11.78,457600.0,7.9526,7.9728,7.9256,7.9458,457600.0
2009-02-09 14:50:00,11.78,11.84,11.78,11.79,291600.0,7.9458,7.9863,7.9458,7.9526,291600.0
2009-02-09 15:00:00,11.79,11.82,11.71,11.72,370200.0,7.9526,7.9728,7.8986,7.9054,370200.0
2009-02-09 15:10:00,11.72,11.82,11.71,11.82,445900.0,7.9054,7.9728,7.8986,7.9728,445900.0
2009-02-09 15:20:00,11.81,11.94,11.81,11.92,631300.0,7.9661,8.0537,7.9661,8.0403,631300.0
2009-02-09 15:30:00,11.92,11.95,11.85,11.85,691200.0,8.0403,8.0605,7.993,7.993,691200.0
2009-02-09 15:40:00,11.86,11.92,11.85,11.9,692300.0,7.9998,8.0403,7.993,8.0268,692300.0
2009-02-09 15:50:00,11.9,11.95,11.87,11.92,1230400.0,8.0268,8.0605,8.0065,8.0403,1230400.0
2009-02-10 09:30:00,11.68,11.84,11.67,11.83,629400.0,7.8784,7.9863,7.8716,7.9796,629400.0
2009-02-10 09:40:00,11.82,11.98,11.74,11.94,533500.0,7.9728,8.0807,7.9188,8.0537,533500.0
2009-02-10 09:50:00,11.94,11.96,11.81,11.83,525000.0,8.0537,8.0672,7.9661,7.9796,525000.0
2009-02-10 10:00:00,11.84,12.0,11.8,11.94,422800.0,7.9863,8.0942,7.9593,8.0537,422800.0
2009-02-10 10:10:00,11.94,11.95,11.73,11.73,492800.0,8.0537,8.0605,7.9121,7.9121,492800.0
2009-02-10 10:20:00,11.73,11.76,11.65,11.74,354800.0,7.9121,7.9323,7.8581,7.9188,354800.0
2009-02-10 10:30:00,11.75,11.78,11.65,11.68,540100.0,7.9256,7.9458,7.8581,7.8784,540100.0
2009-02-10 10:40:00,11.68,11.78,11.65,11.77,624600.0,7.8784,7.9458,7.8581,7.9391,624600.0
2009-02-10 10:50:00,11.77,11.78,11.69,11.71,256900.0,7.9391,7.9458,7.8851,7.8986,256900.0
2009-02-10 11:00:00,11.7,11.82,11.44,11.45,1065000.0,7.8919,7.9728,7.7165,7.7232,1065000.0
2009-02-10 11:10:00,11.45,11.45,11.3,11.34,722300.0,7.7232,7.7232,7.6221,7.649,722300.0
2009-02-10 11:20:00,11.34,11.46,11.33,11.41,674900.0,7.649,7.73,7.6423,7.6963,674900.0
2009-02-10 11:30:00,11.41,11.42,11.12,11.16,693200.0,7.6963,7.703,7.5006,7.5276,693200.0
2009-02-10 11:40:00,11.17,11.28,11.14,11.24,553800.0,7.5344,7.6086,7.5141,7.5816,553800.0
2009-02-10 11:50:00,11.24,11.25,11.16,11.18,429700.0,7.5816,7.5883,7.5276,7.5411,429700.0
2009-02-10 12:00:00,11.18,11.24,11.14,11.18,327900.0,7.5411,7.5816,7.5141,7.5411,327900.0
2009-02-10 12:10:00,11.18,11.26,11.18,11.23,177100.0,7.5411,7.5951,7.5411,7.5748,177100.0
2009-02-10 12:20:00,11.24,11.25,11.15,11.18,217200.0,7.5816,7.5883,7.5209,7.5411,217200.0
2009-02-10 12:30:00,11.18,11.25,11.17,11.23,207000.0,7.5411,7.5883,7.5344,7.5748,207000.0
2009-02-10 12:40:00,11.23,11.27,11.2,11.26,174700.0,7.5748,7.6018,7.5546,7.5951,174700.0
2009-02-10 12:50:00,11.27,11.29,11.24,11.25,116800.0,7.6018,7.6153,7.5816,7.5883,116800.0
2009-02-10 13:00:00,11.25,11.26,11.11,11.16,259100.0,7.5883,7.5951,7.4939,7.5276,259100.0
2009-02-10 13:10:00,11.17,11.21,11.14,11.17,430900.0,7.5344,7.5614,7.5141,7.5344,430900.0
2009-02-10 13:20:00,11.18,11.18,11.1,11.15,567700.0,7.5411,7.5411,7.4872,7.5209,567700.0
2009-02-10 13:30:00,11.16,11.24,11.13,11.21,235400.0,7.5276,7.5816,7.5074,7.5614,235400.0
2009-02-10 13:40:00,11.22,11.24,11.2,11.22,288600.0,7.5681,7.5816,7.5546,7.5681,288600.0
2009-02-10 13:50:00,11.23,11.26,11.2,11.25,302400.0,7.5748,7.5951,7.5546,7.5883,302400.0
2009-02-10 14:00:00,11.25,11.3,11.22,11.27,302900.0,7.5883,7.6221,7.5681,7.6018,302900.0
2009-02-10 14:10:00,11.27,11.3,11.24,11.28,446700.0,7.6018,7.6221,7.5816,7.6086,446700.0
2009-02-10 14:20:00,11.28,11.29,11.22,11.22,419400.0,7.6086,7.6153,7.5681,7.5681,419400.0
2009-02-10 14:30:00,11.22,11.22,11.1,11.14,611700.0,7.5681,7.5681,7.4872,7.5141,611700.0
2009-02-10 14:40:00,11.14,11.23,11.13,11.2,498800.0,7.5141,7.5748,7.5074,7.5546,498800.0
2009-02-10 14:50:00,11.2,11.25,11.15,11.18,698200.0,7.5546,7.5883,7.5209,7.5411,698200.0
2009-02-10 15:00:00,11.19,11.27,11.19,11.22,547000.0,7.5479,7.6018,7.5479,7.5681,547000.0
2009-02-10 15:10:00,11.23,11.23,11.15,11.16,518500.0,7.5748,7.5748,7.5209,7.5276,518500.0
2009-02-10 15:20:00,11.16,11.17,11.11,11.13,424300.0,7.5276,7.5344,7.4939,7.5074,424300.0
2009-02-10 15:30:00,11.12,11.18,11.1,11.11,444900.0,7.5006,7.5411,7.4872,7.4939,444900.0
2009-02-10 15:40:00,11.1,11.22,11.05,11.19,893200.0,7.4872,7.5681,7.4534,7.5479,893200.0
2009-02-10 15:50:00,11.19,11.22,11.17,11.18,812300.0,7.5479,7.5681,7.5344,7.5411,812300.0
2009-02-11 09:30:00,11.27,11.27,11.07,11.23,414600.0,7.6018,7.6018,7.4669,7.5748,414600.0
2009-02-11 09:40:00,11.22,11.26,11.11,11.17,340300.0,7.5681,7.5951,7.4939,7.5344,340300.0
2009-02-11 09:50:00,11.18,11.31,11.17,11.24,433100.0,7.5411,7.6288,7.5344,7.5816,433100.0
2009-02-11 10:00:00,11.24,11.25,11.13,11.18,308900.0,7.5816,7.5883,7.5074,7.5411,308900.0
2009-02-11 10:10:00,11.17,11.28,11.17,11.28,565300.0,7.5344,7.6086,7.5344,7.6086,565300.0
2009-02-11 10:20:00,11.27,11.3,11.16,11.17,238200.0,7.6018,7.6221,7.5276,7.5344,238200.0
2009-02-11 10:30:00,11.16,11.19,11.1,11.11,438300.0,7.5276,7.5479,7.4872,7.4939,438300.0
2009-02-11 10:40:00,11.1,11.21,11.1,11.2,295600.0,7.4872,7.5614,7.4872,7.5546,295600.0
2009-02-11 10:50:00,11.2,11.24,11.17,11.21,174200.0,7.5546,7.5816,7.5344,7.5614,174200.0
2009-02-11 11:00:00,11.2,11.21,11.11,11.12,159600.0,7.5546,7.5614,7.4939,7.5006,159600.0
2009-02-11 11:10:00,11.11,11.25,11.11,11.21,216800.0,7.4939,7.5883,7.4939,7.5614,216800.0
2009-02-11 11:20:00,11.2,11.24,11.18,11.23,172200.0,7.5546,7.5816,7.5411,7.5748,172200.0
2009-02-11 11:30:00,11.22,11.3,11.19,11.25,266200.0,7.5681,7.6221,7.5479,7.5883,266200.0
2009-02-11 11:40:00,11.24,11.25,11.16,11.17,168900.0,7.5816,7.5883,7.5276,7.5344,168900.0
2009-02-11 11:50:00,11.17,11.2,11.15,11.17,207000.0,7.5344,7.5546,7.5209,7.5344,207000.0
2009-02-11 12:00:00,11.17,11.19,11.16,11.18,63300.0,7.5344,7.5479,7.5276,7.5411,63300.0
2009-02-11 12:10:00,11.18,11.21,11.15,11.17,478700.0,7.5411,7.5614,7.5209,7.5344,478700.0
2009-02-11 12:20:00,11.17,11.22,11.16,11.18,165200.0,7.5344,7.5681,7.5276,7.5411,165200.0
2009-02-11 12:30:00,11.19,11.21,11.14,11.21,165300.0,7.5479,7.5614,7.5141,7.5614,165300.0
2009-02-11 12:40:00,11.21,11.24,11.19,11.22,119900.0,7.5614,7.5816,7.5479,7.5681,119900.0
2009-02-11 12:50:00,11.22,11.24,11.16,11.17,170900.0,7.5681,7.5816,7.5276,7.5344,170900.0
2009-02-11 13:00:00,11.17,11.21,11.14,11.14,133000.0,7.5344,7.5614,7.5141,7.5141,133000.0
2009-02-11 13:10:00,11.14,11.16,11.11,11.15,127300.0,7.5141,7.5276,7.4939,7.5209,127300.0
2009-02-11 13:20:00,11.15,11.19,11.14,11.15,137800.0,7.5209,7.5479,7.5141,7.5209,137800.0
2009-02-11 13:30:00,11.15,11.15,11.1,11.11,143600.0,7.5209,7.5209,7.4872,7.4939,143600.0
2009-02-11 13:40:00,11.1,11.1,11.0,11.01,200300.0,7.4872,7.4872,7.4197,7.4264,200300.0
2009-02-11 13:50:00,11.01,11.05,10.98,11.01,252900.0,7.4264,7.4534,7.4062,7.4264,252900.0
2009-02-11 14:00:00,11.01,11.04,11.0,11.01,145100.0,7.4264,7.4467,7.4197,7.4264,145100.0
2009-02-11 14:10:00,11.02,11.02,10.93,10.95,135800.0,7.4332,7.4332,7.3725,7.386,135800.0
2009-02-11 14:20:00,10.95,11.07,10.93,11.04,323200.0,7.386,7.4669,7.3725,7.4467,323200.0
2009-02-11 14:30:00,11.03,11.11,11.01,11.09,349600.0,7.4399,7.4939,7.4264,7.4804,349600.0
2009-02-11 14:40:00,11.09,11.11,11.07,11.07,131600.0,7.4804,7.4939,7.4669,7.4669,131600.0
2009-02-11 14:50:00,11.07,11.23,11.07,11.23,395100.0,7.4669,7.5748,7.4669,7.5748,395100.0
2009-02-11 15:00:00,11.23,11.25,11.16,11.19,294600.0,7.5748,7.5883,7.5276,7.5479,294600.0
2009-02-11 15:10:00,11.2,11.28,11.19,11.23,283200.0,7.5546,7.6086,7.5479,7.5748,283200.0
2009-02-11 15:20:00,11.23,11.23,11.15,11.2,261400.0,7.5748,7.5748,7.5209,7.5546,261400.0
2009-02-11 15:30:00,11.2,11.23,11.08,11.08,437100.0,7.5546,7.5748,7.4737,7.4737,437100.0
2009-02-11 15:40:00,11.09,11.16,11.06,11.14,400700.0,7.4804,7.5276,7.4602,7.5141,400700.0
2009-02-11 15:50:00,11.12,11.19,11.11,11.18,513800.0,7.5006,7.5479,7.4939,7.5411,513800.0
2009-02-12 09:30:00,10.8,11.08,10.8,10.9,592000.0,7.2848,7.4737,7.2848,7.3522,592000.0
2009-02-12 09:40:00,10.9,10.98,10.86,10.9,273100.0,7.3522,7.4062,7.3253,7.3522,273100.0
2009-02-12 09:50:00,10.9,10.91,10.75,10.8,329300.0,7.3522,7.359,7.2511,7.2848,329300.0
2009-02-12 10:00:00,10.79,10.83,10.71,10.83,337700.0,7.2781,7.305,7.2241,7.305,337700.0
2009-02-12 10:10:00,10.83,10.89,10.8,10.81,391800.0,7.305,7.3455,7.2848,7.2915,391800.0
2009-02-12 10:20:00,10.82,10.94,10.79,10.93,502300.0,7.2983,7.3792,7.2781,7.3725,502300.0
2009-02-12 10:30:00,10.92,10.96,10.87,10.92,390300.0,7.3657,7.3927,7.332,7.3657,390300.0
2009-02-12 10:40:00,10.93,10.99,10.85,10.96,233700.0,7.3725,7.413,7.3185,7.3927,233700.0
2009-02-12 10:50:00,10.97,10.99,10.91,10.95,214600.0,7.3995,7.413,7.359,7.386,214600.0
2009-02-12 11:00:00,10.94,11.06,10.87,11.06,438500.0,7.3792,7.4602,7.332,7.4602,438500.0
2009-02-12 11:10:00,11.05,11.07,10.97,10.99,367600.0,7.4534,7.4669,7.3995,7.413,367600.0
2009-02-12 11:20:00,10.99,11.05,10.97,11.03,234100.0,7.413,7.4534,7.3995,7.4399,234100.0
2009-02-12 11:30:00,11.02,11.08,11.01,11.03,155100.0,7.4332,7.4737,7.4264,7.4399,155100.0
2009-02-12 11:40:00,11.03,11.17,11.03,11.16,360800.0,7.4399,7.5344,7.4399,7.5276,360800.0
2009-02-12 11:50:00,11.16,11.17,11.06,11.06,645300.0,7.5276,7.5344,7.4602,7.4602,645300.0
2009-02-12 12:00:00,11.06,11.24,11.05,11.23,405100.0,7.4602,7.5816,7.4534,7.5748,405100.0
2009-02-12 12:10:00,11.23,11.29,11.2,11.26,372200.0,7.5748,7.6153,7.5546,7.5951,372200.0
2009-02-12 12:20:00,11.26,11.38,11.25,11.35,148600.0,7.5951,7.676,7.5883,7.6558,148600.0
2009-02-12 12:30:00,11.36,11.38,11.32,11.34,127600.0,7.6625,7.676,7.6355,7.649,127600.0
2009-02-12 12:40:00,11.33,11.34,11.25,11.26,193800.0,7.6423,7.649,7.5883,7.5951,193800.0
2009-02-12 12:50:00,11.26,11.29,11.24,11.25,123600.0,7.5951,7.6153,7.5816,7.5883,123600.0
2009-02-12 13:00:00,11.25,11.25,11.2,11.22,211400.0,7.5883,7.5883,7.5546,7.5681,211400.0
2009-02-12 13:10:00,11.21,11.28,11.18,11.26,492900.0,7.5614,7.6086,7.5411,7.5951,492900.0
2009-02-12 13:20:00,11.26,11.29,11.16,11.18,579700.0,7.5951,7.6153,7.5276,7.5411,579700.0
2009-02-12 13:30:00,11.17,11.19,11.1,11.1,141600.0,7.5344,7.5479,7.4872,7.4872,141600.0
2009-02-12 13:40:00,11.1,11.13,11.06,11.09,139800.0,7.4872,7.5074,7.4602,7.4804,139800.0
2009-02-12 13:50:00,11.09,11.15,11.09,11.13,143300.0,7.4804,7.5209,7.4804,7.5074,143300.0
2009-02-12 14:00:00,11.13,11.13,11.05,11.08,167100.0,7.5074,7.5074,7.4534,7.4737,167100.0
2009-02-12 14:10:00,11.08,11.13,11.06,11.09,156100.0,7.4737,7.5074,7.4602,7.4804,156100.0
2009-02-12 14:20:00,11.09,11.11,11.03,11.04,306500.0,7.4804,7.4939,7.4399,7.4467,306500.0
2009-02-12 14:30:00,11.03,11.07,11.01,11.03,395700.0,7.4399,7.4669,7.4264,7.4399,395700.0
2009-02-12 14:40:00,11.03,11.04,10.99,10.99,402500.0,7.4399,7.4467,7.413,7.413,402500.0
2009-02-12 14:50:00,11.0,11.02,10.93,10.99,694100.0,7.4197,7.4332,7.3725,7.413,694100.0
2009-02-12 15:00:00,10.99,11.0,10.92,10.99,682900.0,7.413,7.4197,7.3657,7.413,682900.0
2009-02-12 15:10:00,11.0,11.08,10.99,11.06,293300.0,7.4197,7.4737,7.413,7.4602,293300.0
2009-02-12 15:20:00,11.05,11.24,11.01,11.24,636600.0,7.4534,7.5816,7.4264,7.5816,636600.0
2009-02-12 15:30:00,11.24,11.24,11.12,11.18,770200.0,7.5816,7.5816,7.5006,7.5411,770200.0
2009-02-12 15:40:00,11.18,11.36,11.17,11.34,964100.0,7.5411,7.6625,7.5344,7.649,964100.0
2009-02-12 15:50:00,11.34,11.4,11.32,11.36,1158300.0,7.649,7.6895,7.6355,7.6625,1158300.0
2009-02-13 09:30:00,11.31,11.47,11.31,11.31,262000.0,7.6288,7.7367,7.6288,7.6288,262000.0
2009-02-13 09:40:00,11.31,11.39,11.28,11.37,247100.0,7.6288,7.6828,7.6086,7.6693,247100.0
2009-02-13 09:50:00,11.37,11.5,11.36,11.5,414100.0,7.6693,7.757,7.6625,7.757,414100.0
2009-02-13 10:00:00,11.5,11.57,11.48,11.48,345400.0,7.757,7.8042,7.7435,7.7435,345400.0
2009-02-13 10:10:00,11.48,11.57,11.46,11.48,551100.0,7.7435,7.8042,7.73,7.7435,551100.0
2009-02-13 10:20:00,11.49,11.58,11.48,11.58,230600.0,7.7502,7.8109,7.7435,7.8109,230600.0
2009-02-13 10:30:00,11.57,11.73,11.57,11.7,314300.0,7.8042,7.9121,7.8042,7.8919,314300.0
2009-02-13 10:40:00,11.7,11.73,11.64,11.65,247100.0,7.8919,7.9121,7.8514,7.8581,247100.0
2009-02-13 10:50:00,11.65,11.68,11.59,11.63,220800.0,7.8581,7.8784,7.8177,7.8446,220800.0
2009-02-13 11:00:00,11.63,11.64,11.56,11.64,258300.0,7.8446,7.8514,7.7974,7.8514,258300.0
2009-02-13 11:10:00,11.64,11.66,11.59,11.6,431900.0,7.8514,7.8649,7.8177,7.8244,431900.0
2009-02-13 11:20:00,11.6,11.62,11.54,11.61,515300.0,7.8244,7.8379,7.7839,7.8312,515300.0
2009-02-13 11:30:00,11.6,11.67,11.59,11.66,246000.0,7.8244,7.8716,7.8177,7.8649,246000.0
2009-02-13 11:40:00,11.66,11.67,11.56,11.59,199800.0,7.8649,7.8716,7.7974,7.8177,199800.0
2009-02-13 11:50:00,11.59,11.62,11.57,11.59,278400.0,7.8177,7.8379,7.8042,7.8177,278400.0
2009-02-13 12:00:00,11.58,11.61,11.57,11.59,136500.0,7.8109,7.8312,7.8042,7.8177,136500.0
2009-02-13 12:10:00,11.59,11.63,11.56,11.58,179100.0,7.8177,7.8446,7.7974,7.8109,179100.0
2009-02-13 12:20:00,11.57,11.67,11.57,11.66,208400.0,7.8042,7.8716,7.8042,7.8649,208400.0
2009-02-13 12:30:00,11.66,11.68,11.59,11.59,182300.0,7.8649,7.8784,7.8177,7.8177,182300.0
2009-02-13 12:40:00,11.59,11.6,11.52,11.55,222500.0,7.8177,7.8244,7.7705,7.7907,222500.0
2009-02-13 12:50:00,11.55,11.55,11.48,11.51,158200.0,7.7907,7.7907,7.7435,7.7637,158200.0
2009-02-13 13:00:00,11.5,11.58,11.49,11.58,310400.0,7.757,7.8109,7.7502,7.8109,310400.0
2009-02-13 13:10:00,11.57,11.59,11.51,11.56,285100.0,7.8042,7.8177,7.7637,7.7974,285100.0
2009-02-13 13:20:00,11.56,11.62,11.56,11.62,126200.0,7.7974,7.8379,7.7974,7.8379,126200.0
2009-02-13 13:30:00,11.61,11.66,11.61,11.65,392700.0,7.8312,7.8649,7.8312,7.8581,392700.0
2009-02-13 13:40:00,11.65,11.76,11.64,11.75,326800.0,7.8581,7.9323,7.8514,7.9256,326800.0
2009-02-13 13:50:00,11.75,11.76,11.67,11.7,227300.0,7.9256,7.9323,7.8716,7.8919,227300.0
2009-02-13 14:00:00,11.7,11.76,11.61,11.62,470600.0,7.8919,7.9323,7.8312,7.8379,470600.0
2009-02-13 14:10:00,11.62,11.65,11.56,11.6,591100.0,7.8379,7.8581,7.7974,7.8244,591100.0
2009-02-13 14:20:00,11.6,11.63,11.58,11.6,282700.0,7.8244,7.8446,7.8109,7.8244,282700.0
2009-02-13 14:30:00,11.6,11.63,11.56,11.63,266300.0,7.8244,7.8446,7.7974,7.8446,266300.0
2009-02-13 14:40:00,11.63,11.64,11.59,11.62,293000.0,7.8446,7.8514,7.8177,7.8379,293000.0
2009-02-13 14:50:00,11.63,11.67,11.62,11.63,341900.0,7.8446,7.8716,7.8379,7.8446,341900.0
2009-02-13 15:00:00,11.63,11.65,11.57,11.6,365200.0,7.8446,7.8581,7.8042,7.8244,365200.0
2009-02-13 15:10:00,11.6,11.61,11.52,11.56,270700.0,7.8244,7.8312,7.7705,7.7974,270700.0
2009-02-13 15:20:00,11.56,11.61,11.56,11.59,385000.0,7.7974,7.8312,7.7974,7.8177,385000.0
2009-02-13 15:30:00,11.6,11.65,11.57,11.6,438300.0,7.8244,7.8581,7.8042,7.8244,438300.0
2009-02-13 15:40:00,11.6,11.65,11.56,11.6,855600.0,7.8244,7.8581,7.7974,7.8244,855600.0
2009-02-13 15:50:00,11.59,11.63,11.55,11.55,1343300.0,7.8177,7.8446,7.7907,7.7907,1343300.0
2009-02-17 09:30:00,11.25,11.25,11.0,11.16,775100.0,7.5883,7.5883,7.4197,7.5276,775100.0
2009-02-17 09:40:00,11.15,11.26,11.08,11.09,670500.0,7.5209,7.5951,7.4737,7.4804,670500.0
2009-02-17 09:50:00,11.1,11.1,10.96,11.1,797100.0,7.4872,7.4872,7.3927,7.4872,797100.0
2009-02-17 10:00:00,11.1,11.12,11.0,11.03,366600.0,7.4872,7.5006,7.4197,7.4399,366600.0
2009-02-17 10:10:00,11.03,11.09,11.0,11.01,363100.0,7.4399,7.4804,7.4197,7.4264,363100.0
2009-02-17 10:20:00,11.01,11.02,10.96,10.99,582500.0,7.4264,7.4332,7.3927,7.413,582500.0
2009-02-17 10:30:00,10.98,11.1,10.98,11.0,639400.0,7.4062,7.4872,7.4062,7.4197,639400.0
2009-02-17 10:40:00,11.0,11.06,10.98,11.0,260700.0,7.4197,7.4602,7.4062,7.4197,260700.0
2009-02-17 10:50:00,11.01,11.05,10.99,11.0,207500.0,7.4264,7.4534,7.413,7.4197,207500.0
2009-02-17 11:00:00,11.0,11.01,10.94,10.97,447200.0,7.4197,7.4264,7.3792,7.3995,447200.0
2009-02-17 11:10:00,10.97,11.01,10.96,11.01,343300.0,7.3995,7.4264,7.3927,7.4264,343300.0
2009-02-17 11:20:00,11.01,11.02,10.95,10.95,332600.0,7.4264,7.4332,7.386,7.386,332600.0
2009-02-17 11:30:00,10.95,10.95,10.87,10.89,213600.0,7.386,7.386,7.332,7.3455,213600.0
2009-02-17 11:40:00,10.89,10.95,10.88,10.89,213700.0,7.3455,7.386,7.3388,7.3455,213700.0
2009-02-17 11:50:00,10.89,10.9,10.84,10.88,201900.0,7.3455,7.3522,7.3118,7.3388,201900.0
2009-02-17 12:00:00,10.89,10.96,10.88,10.89,170600.0,7.3455,7.3927,7.3388,7.3455,170600.0
2009-02-17 12:10:00,10.89,10.9,10.86,10.86,209900.0,7.3455,7.3522,7.3253,7.3253,209900.0
2009-02-17 12:20:00,10.86,10.87,10.8,10.83,127500.0,7.3253,7.332,7.2848,7.305,127500.0
2009-02-17 12:30:00,10.84,10.86,10.83,10.85,104900.0,7.3118,7.3253,7.305,7.3185,104900.0
2009-02-17 12:40:00,10.85,10.88,10.83,10.86,212900.0,7.3185,7.3388,7.305,7.3253,212900.0
2009-02-17 12:50:00,10.85,10.89,10.82,10.89,156900.0,7.3185,7.3455,7.2983,7.3455,156900.0
2009-02-17 13:00:00,10.89,10.89,10.79,10.79,178500.0,7.3455,7.3455,7.2781,7.2781,178500.0
2009-02-17 13:10:00,10.8,10.85,10.79,10.81,192200.0,7.2848,7.3185,7.2781,7.2915,192200.0
2009-02-17 13:20:00,10.81,10.83,10.77,10.81,245600.0,7.2915,7.305,7.2646,7.2915,245600.0
2009-02-17 13:30:00,10.82,10.86,10.79,10.83,231700.0,7.2983,7.3253,7.2781,7.305,231700.0
2009-02-17 13:40:00,10.83,10.94,10.83,10.9,231500.0,7.305,7.3792,7.305,7.3522,231500.0
2009-02-17 13:50:00,10.9,10.91,10.82,10.84,135200.0,7.3522,7.359,7.2983,7.3118,135200.0
2009-02-17 14:00:00,10.85,10.91,10.8,10.87,224900.0,7.3185,7.359,7.2848,7.332,224900.0
2009-02-17 14:10:00,10.87,10.9,10.86,10.89,142500.0,7.332,7.3522,7.3253,7.3455,142500.0
2009-02-17 14:20:00,10.89,10.91,10.86,10.87,206400.0,7.3455,7.359,7.3253,7.332,206400.0
2009-02-17 14:30:00,10.87,10.94,10.87,10.91,216900.0,7.332,7.3792,7.332,7.359,216900.0
2009-02-17 14:40:00,10.91,10.95,10.88,10.89,220600.0,7.359,7.386,7.3388,7.3455,220600.0
2009-02-17 14:50:00,10.89,10.94,10.86,10.91,395600.0,7.3455,7.3792,7.3253,7.359,395600.0
2009-02-17 15:00:00,10.91,10.92,10.84,10.9,347600.0,7.359,7.3657,7.3118,7.3522,347600.0
2009-02-17 15:10:00,10.89,10.91,10.83,10.83,175000.0,7.3455,7.359,7.305,7.305,175000.0
2009-02-17 15:20:00,10.83,10.89,10.78,10.83,384300.0,7.305,7.3455,7.2713,7.305,384300.0
2009-02-17 15:30:00,10.83,10.96,10.82,10.92,663600.0,7.305,7.3927,7.2983,7.3657,663600.0
2009-02-17 15:40:00,10.93,10.94,10.82,10.83,639500.0,7.3725,7.3792,7.2983,7.305,639500.0
2009-02-17 15:50:00,10.83,10.86,10.79,10.8,1288400.0,7.305,7.3253,7.2781,7.2848,1288400.0
2009-02-18 09:30:00,10.86,10.88,10.73,10.85,464900.0,7.3253,7.3388,7.2376,7.3185,464900.0
2009-02-18 09:40:00,10.85,11.03,10.83,10.99,687500.0,7.3185,7.4399,7.305,7.413,687500.0
2009-02-18 09:50:00,10.99,10.99,10.8,10.81,320200.0,7.413,7.413,7.2848,7.2915,320200.0
2009-02-18 10:00:00,10.81,10.84,10.72,10.73,583000.0,7.2915,7.3118,7.2308,7.2376,583000.0
2009-02-18 10:10:00,10.73,10.78,10.68,10.72,582200.0,7.2376,7.2713,7.2039,7.2308,582200.0
2009-02-18 10:20:00,10.72,10.8,10.72,10.77,222600.0,7.2308,7.2848,7.2308,7.2646,222600.0
2009-02-18 10:30:00,10.77,10.85,10.76,10.77,406200.0,7.2646,7.3185,7.2578,7.2646,406200.0
2009-02-18 10:40:00,10.76,10.84,10.73,10.73,752500.0,7.2578,7.3118,7.2376,7.2376,752500.0
2009-02-18 10:50:00,10.73,10.77,10.67,10.72,481700.0,7.2376,7.2646,7.1971,7.2308,481700.0
2009-02-18 11:00:00,10.72,10.72,10.63,10.69,382600.0,7.2308,7.2308,7.1701,7.2106,382600.0
2009-02-18 11:10:00,10.69,10.83,10.68,10.83,368300.0,7.2106,7.305,7.2039,7.305,368300.0
2009-02-18 11:20:00,10.83,10.96,10.82,10.96,452200.0,7.305,7.3927,7.2983,7.3927,452200.0
2009-02-18 11:30:00,10.95,10.98,10.92,10.97,486600.0,7.386,7.4062,7.3657,7.3995,486600.0
2009-02-18 11:40:00,10.97,10.98,10.92,10.95,483700.0,7.3995,7.4062,7.3657,7.386,483700.0
2009-02-18 11:50:00,10.95,10.98,10.92,10.95,431500.0,7.386,7.4062,7.3657,7.386,431500.0
2009-02-18 12:00:00,10.94,11.0,10.92,10.98,191000.0,7.3792,7.4197,7.3657,7.4062,191000.0
2009-02-18 12:10:00,10.99,11.01,10.9,10.9,768200.0,7.413,7.4264,7.3522,7.3522,768200.0
2009-02-18 12:20:00,10.9,10.93,10.86,10.87,193200.0,7.3522,7.3725,7.3253,7.332,193200.0
2009-02-18 12:30:00,10.87,10.91,10.83,10.84,194900.0,7.332,7.359,7.305,7.3118,194900.0
2009-02-18 12:40:00,10.84,10.9,10.83,10.85,189800.0,7.3118,7.3522,7.305,7.3185,189800.0
2009-02-18 12:50:00,10.85,10.91,10.8,10.91,144700.0,7.3185,7.359,7.2848,7.359,144700.0
2009-02-18 13:00:00,10.9,10.96,10.86,10.87,150600.0,7.3522,7.3927,7.3253,7.332,150600.0
2009-02-18 13:10:00,10.87,10.9,10.81,10.82,125400.0,7.332,7.3522,7.2915,7.2983,125400.0
2009-02-18 13:20:00,10.82,10.84,10.77,10.84,329400.0,7.2983,7.3118,7.2646,7.3118,329400.0
2009-02-18 13:30:00,10.84,10.84,10.73,10.74,127800.0,7.3118,7.3118,7.2376,7.2443,127800.0
2009-02-18 13:40:00,10.73,10.75,10.7,10.75,135200.0,7.2376,7.2511,7.2173,7.2511,135200.0
2009-02-18 13:50:00,10.74,10.75,10.69,10.74,176700.0,7.2443,7.2511,7.2106,7.2443,176700.0
2009-02-18 14:00:00,10.73,10.78,10.69,10.78,236000.0,7.2376,7.2713,7.2106,7.2713,236000.0
2009-02-18 14:10:00,10.78,10.78,10.65,10.71,242700.0,7.2713,7.2713,7.1836,7.2241,242700.0
2009-02-18 14:20:00,10.71,10.77,10.69,10.75,298800.0,7.2241,7.2646,7.2106,7.2511,298800.0
2009-02-18 14:30:00,10.75,10.79,10.7,10.72,193800.0,7.2511,7.2781,7.2173,7.2308,193800.0
2009-02-18 14:40:00,10.71,10.75,10.67,10.69,252300.0,7.2241,7.2511,7.1971,7.2106,252300.0
2009-02-18 14:50:00,10.68,10.78,10.67,10.78,249700.0,7.2039,7.2713,7.1971,7.2713,249700.0
2009-02-18 15:00:00,10.78,10.82,10.73,10.73,286900.0,7.2713,7.2983,7.2376,7.2376,286900.0
2009-02-18 15:10:00,10.73,10.82,10.73,10.79,323700.0,7.2376,7.2983,7.2376,7.2781,323700.0
2009-02-18 15:20:00,10.79,10.82,10.69,10.7,356500.0,7.2781,7.2983,7.2106,7.2173,356500.0
2009-02-18 15:30:00,10.7,10.75,10.69,10.72,395200.0,7.2173,7.2511,7.2106,7.2308,395200.0
2009-02-18 15:40:00,10.72,10.78,10.7,10.73,352100.0,7.2308,7.2713,7.2173,7.2376,352100.0
2009-02-18 15:50:00,10.73,10.77,10.72,10.74,677700.0,7.2376,7.2646,7.2308,7.2443,677700.0
2009-02-19 09:30:00,10.84,10.98,10.75,10.82,412600.0,7.3118,7.4062,7.2511,7.2983,412600.0
2009-02-19 09:40:00,10.82,10.9,10.81,10.83,219000.0,7.2983,7.3522,7.2915,7.305,219000.0
2009-02-19 09:50:00,10.82,10.85,10.8,10.85,170300.0,7.2983,7.3185,7.2848,7.3185,170300.0
2009-02-19 10:00:00,10.84,10.87,10.79,10.79,332400.0,7.3118,7.332,7.2781,7.2781,332400.0
2009-02-19 10:10:00,10.79,10.8,10.57,10.57,637100.0,7.2781,7.2848,7.1297,7.1297,637100.0
2009-02-19 10:20:00,10.58,10.68,10.57,10.61,225700.0,7.1364,7.2039,7.1297,7.1566,225700.0
2009-02-19 10:30:00,10.61,10.63,10.45,10.46,1022800.0,7.1566,7.1701,7.0487,7.0555,1022800.0
2009-02-19 10:40:00,10.46,10.51,10.45,10.5,631500.0,7.0555,7.0892,7.0487,7.0824,631500.0
2009-02-19 10:50:00,10.5,10.5,10.41,10.41,244500.0,7.0824,7.0824,7.0217,7.0217,244500.0
2009-02-19 11:00:00,10.42,10.46,10.38,10.43,500100.0,7.0285,7.0555,7.0015,7.0352,500100.0
2009-02-19 11:10:00,10.44,10.45,10.39,10.39,242100.0,7.042,7.0487,7.0082,7.0082,242100.0
2009-02-19 11:20:00,10.39,10.41,10.35,10.36,175100.0,7.0082,7.0217,6.9813,6.988,175100.0
2009-02-19 11:30:00,10.37,10.37,10.31,10.33,238400.0,6.9948,6.9948,6.9543,6.9678,238400.0
2009-02-19 11:40:00,10.33,10.34,10.22,10.22,283300.0,6.9678,6.9745,6.8936,6.8936,283300.0
2009-02-19 11:50:00,10.22,10.29,10.19,10.2,404700.0,6.8936,6.9408,6.8733,6.8801,404700.0
2009-02-19 12:00:00,10.19,10.23,10.18,10.21,423100.0,6.8733,6.9003,6.8666,6.8868,423100.0
2009-02-19 12:10:00,10.22,10.26,10.17,10.23,444400.0,6.8936,6.9206,6.8599,6.9003,444400.0
2009-02-19 12:20:00,10.23,10.27,10.22,10.27,159000.0,6.9003,6.9273,6.8936,6.9273,159000.0
2009-02-19 12:30:00,10.26,10.3,10.23,10.3,262000.0,6.9206,6.9475,6.9003,6.9475,262000.0
2009-02-19 12:40:00,10.29,10.33,10.29,10.32,249000.0,6.9408,6.9678,6.9408,6.961,249000.0
2009-02-19 12:50:00,10.33,10.39,10.31,10.37,527000.0,6.9678,7.0082,6.9543,6.9948,527000.0
2009-02-19 13:00:00,10.37,10.43,10.35,10.42,198600.0,6.9948,7.0352,6.9813,7.0285,198600.0
2009-02-19 13:10:00,10.43,10.46,10.39,10.43,221900.0,7.0352,7.0555,7.0082,7.0352,221900.0
2009-02-19 13:20:00,10.44,10.45,10.4,10.42,149600.0,7.042,7.0487,7.015,7.0285,149600.0
2009-02-19 13:30:00,10.42,10.43,10.36,10.38,93400.0,7.0285,7.0352,6.988,7.0015,93400.0
2009-02-19 13:40:00,10.38,10.38,10.35,10.36,103700.0,7.0015,7.0015,6.9813,6.988,103700.0
2009-02-19 13:50:00,10.36,10.36,10.29,10.31,127500.0,6.988,6.988,6.9408,6.9543,127500.0
2009-02-19 14:00:00,10.31,10.35,10.3,10.33,98100.0,6.9543,6.9813,6.9475,6.9678,98100.0
2009-02-19 14:10:00,10.34,10.35,10.24,10.24,142500.0,6.9745,6.9813,6.9071,6.9071,142500.0
2009-02-19 14:20:00,10.24,10.3,10.24,10.27,176600.0,6.9071,6.9475,6.9071,6.9273,176600.0
2009-02-19 14:30:00,10.28,10.33,10.25,10.33,252700.0,6.934,6.9678,6.9138,6.9678,252700.0
2009-02-19 14:40:00,10.33,10.33,10.2,10.2,286900.0,6.9678,6.9678,6.8801,6.8801,286900.0
2009-02-19 14:50:00,10.2,10.28,10.19,10.25,235000.0,6.8801,6.934,6.8733,6.9138,235000.0
2009-02-19 15:00:00,10.26,10.3,10.19,10.21,273700.0,6.9206,6.9475,6.8733,6.8868,273700.0
2009-02-19 15:10:00,10.2,10.21,10.12,10.16,581800.0,6.8801,6.8868,6.8261,6.8531,581800.0
2009-02-19 15:20:00,10.16,10.24,10.15,10.23,313300.0,6.8531,6.9071,6.8464,6.9003,313300.0
2009-02-19 15:30:00,10.23,10.23,10.11,10.11,500100.0,6.9003,6.9003,6.8194,6.8194,500100.0
2009-02-19 15:40:00,10.12,10.26,10.11,10.22,718000.0,6.8261,6.9206,6.8194,6.8936,718000.0
2009-02-19 15:50:00,10.22,10.24,10.17,10.18,758600.0,6.8936,6.9071,6.8599,6.8666,758600.0
2009-02-20 09:30:00,9.56,9.8,9.55,9.73,2079800.0,6.4484,6.6103,6.4416,6.5631,2079800.0
2009-02-20 09:40:00,9.73,9.99,9.68,9.98,596100.0,6.5631,6.7384,6.5293,6.7317,596100.0
2009-02-20 09:50:00,9.97,9.98,9.86,9.95,682800.0,6.7249,6.7317,6.6508,6.7115,682800.0
2009-02-20 10:00:00,9.95,10.02,9.9,9.99,347600.0,6.7115,6.7587,6.6777,6.7384,347600.0
2009-02-20 10:10:00,9.99,10.03,9.89,9.89,463800.0,6.7384,6.7654,6.671,6.671,463800.0
2009-02-20 10:20:00,9.9,9.94,9.88,9.91,574300.0,6.6777,6.7047,6.6642,6.6845,574300.0
2009-02-20 10:30:00,9.91,9.93,9.89,9.93,315100.0,6.6845,6.698,6.671,6.698,315100.0
2009-02-20 10:40:00,9.93,9.98,9.91,9.95,192400.0,6.698,6.7317,6.6845,6.7115,192400.0
2009-02-20 10:50:00,9.94,9.94,9.85,9.85,290200.0,6.7047,6.7047,6.644,6.644,290200.0
2009-02-20 11:00:00,9.86,9.88,9.78,9.79,225100.0,6.6508,6.6642,6.5968,6.6035,225100.0
2009-02-20 11:10:00,9.79,9.82,9.74,9.77,269700.0,6.6035,6.6238,6.5698,6.59,269700.0
2009-02-20 11:20:00,9.77,9.79,9.75,9.77,227100.0,6.59,6.6035,6.5766,6.59,227100.0
2009-02-20 11:30:00,9.77,9.84,9.75,9.83,424100.0,6.59,6.6373,6.5766,6.6305,424100.0
2009-02-20 11:40:00,9.84,9.84,9.79,9.81,273600.0,6.6373,6.6373,6.6035,6.617,273600.0
2009-02-20 11:50:00,9.81,9.82,9.77,9.78,240000.0,6.617,6.6238,6.59,6.5968,240000.0
2009-02-20 12:00:00,9.79,9.82,9.77,9.81,198400.0,6.6035,6.6238,6.59,6.617,198400.0
2009-02-20 12:10:00,9.82,9.85,9.79,9.82,238000.0,6.6238,6.644,6.6035,6.6238,238000.0
2009-02-20 12:20:00,9.82,9.82,9.77,9.77,150900.0,6.6238,6.6238,6.59,6.59,150900.0
2009-02-20 12:30:00,9.77,9.78,9.75,9.76,154300.0,6.59,6.5968,6.5766,6.5833,154300.0
2009-02-20 12:40:00,9.75,9.76,9.7,9.71,337900.0,6.5766,6.5833,6.5428,6.5496,337900.0
2009-02-20 12:50:00,9.7,9.73,9.66,9.69,316400.0,6.5428,6.5631,6.5158,6.5361,316400.0
2009-02-20 13:00:00,9.69,9.72,9.66,9.69,221600.0,6.5361,6.5563,6.5158,6.5361,221600.0
2009-02-20 13:10:00,9.69,9.71,9.6,9.64,317900.0,6.5361,6.5496,6.4754,6.5024,317900.0
2009-02-20 13:20:00,9.63,9.71,9.63,9.67,347800.0,6.4956,6.5496,6.4956,6.5226,347800.0
2009-02-20 13:30:00,9.66,9.68,9.64,9.68,184800.0,6.5158,6.5293,6.5024,6.5293,184800.0
2009-02-20 13:40:00,9.67,9.72,9.65,9.71,192600.0,6.5226,6.5563,6.5091,6.5496,192600.0
2009-02-20 13:50:00,9.71,9.75,9.7,9.72,199100.0,6.5496,6.5766,6.5428,6.5563,199100.0
2009-02-20 14:00:00,9.72,9.73,9.68,9.71,167100.0,6.5563,6.5631,6.5293,6.5496,167100.0
2009-02-20 14:10:00,9.7,9.81,9.67,9.77,521900.0,6.5428,6.617,6.5226,6.59,521900.0
2009-02-20 14:20:00,9.76,9.85,9.74,9.77,1111300.0,6.5833,6.644,6.5698,6.59,1111300.0
2009-02-20 14:30:00,9.76,9.85,9.76,9.85,951700.0,6.5833,6.644,6.5833,6.644,951700.0
2009-02-20 14:40:00,9.85,9.91,9.8,9.9,765200.0,6.644,6.6845,6.6103,6.6777,765200.0
2009-02-20 14:50:00,9.9,9.97,9.82,9.84,684100.0,6.6777,6.7249,6.6238,6.6373,684100.0
2009-02-20 15:00:00,9.85,9.86,9.79,9.85,647900.0,6.644,6.6508,6.6035,6.644,647900.0
2009-02-20 15:10:00,9.85,9.85,9.78,9.83,611500.0,6.644,6.644,6.5968,6.6305,611500.0
2009-02-20 15:20:00,9.83,9.84,9.7,9.71,723400.0,6.6305,6.6373,6.5428,6.5496,723400.0
2009-02-20 15:30:00,9.71,9.83,9.68,9.76,644200.0,6.5496,6.6305,6.5293,6.5833,644200.0
2009-02-20 15:40:00,9.76,9.8,9.7,9.78,1009000.0,6.5833,6.6103,6.5428,6.5968,1009000.0
2009-02-20 15:50:00,9.78,9.83,9.75,9.8,1008400.0,6.5968,6.6305,6.5766,6.6103,1008400.0
2009-02-23 09:30:00,9.8,9.91,9.72,9.89,578100.0,6.6103,6.6845,6.5563,6.671,578100.0
2009-02-23 09:40:00,9.89,9.91,9.66,9.67,582100.0,6.671,6.6845,6.5158,6.5226,582100.0
2009-02-23 09:50:00,9.67,9.7,9.6,9.64,385400.0,6.5226,6.5428,6.4754,6.5024,385400.0
2009-02-23 10:00:00,9.65,9.68,9.61,9.68,372800.0,6.5091,6.5293,6.4821,6.5293,372800.0
2009-02-23 10:10:00,9.68,9.71,9.6,9.61,356400.0,6.5293,6.5496,6.4754,6.4821,356400.0
2009-02-23 10:20:00,9.6,9.67,9.59,9.64,352000.0,6.4754,6.5226,6.4686,6.5024,352000.0
2009-02-23 10:30:00,9.64,9.64,9.54,9.54,423500.0,6.5024,6.5024,6.4349,6.4349,423500.0
2009-02-23 10:40:00,9.55,9.58,9.48,9.52,690000.0,6.4416,6.4619,6.3944,6.4214,690000.0
2009-02-23 10:50:00,9.52,9.59,9.48,9.48,276200.0,6.4214,6.4686,6.3944,6.3944,276200.0
2009-02-23 11:00:00,9.48,9.53,9.46,9.48,398900.0,6.3944,6.4282,6.3809,6.3944,398900.0
2009-02-23 11:10:00,9.49,9.52,9.4,9.41,866900.0,6.4012,6.4214,6.3405,6.3472,866900.0
2009-02-23 11:20:00,9.41,9.51,9.38,9.5,332000.0,6.3472,6.4147,6.327,6.4079,332000.0
2009-02-23 11:30:00,9.5,9.5,9.4,9.42,216200.0,6.4079,6.4079,6.3405,6.354,216200.0
2009-02-23 11:40:00,9.42,9.43,9.39,9.42,122600.0,6.354,6.3607,6.3337,6.354,122600.0
2009-02-23 11:50:00,9.42,9.44,9.37,9.41,198900.0,6.354,6.3675,6.3202,6.3472,198900.0
2009-02-23 12:00:00,9.41,9.43,9.4,9.42,91200.0,6.3472,6.3607,6.3405,6.354,91200.0
2009-02-23 12:10:00,9.43,9.5,9.42,9.49,370800.0,6.3607,6.4079,6.354,6.4012,370800.0
2009-02-23 12:20:00,9.49,9.53,9.48,9.48,251500.0,6.4012,6.4282,6.3944,6.3944,251500.0
2009-02-23 12:30:00,9.48,9.53,9.47,9.53,278500.0,6.3944,6.4282,6.3877,6.4282,278500.0
2009-02-23 12:40:00,9.53,9.53,9.48,9.5,219600.0,6.4282,6.4282,6.3944,6.4079,219600.0
2009-02-23 12:50:00,9.5,9.53,9.48,9.5,249000.0,6.4079,6.4282,6.3944,6.4079,249000.0
2009-02-23 13:00:00,9.5,9.57,9.48,9.56,273000.0,6.4079,6.4551,6.3944,6.4484,273000.0
2009-02-23 13:10:00,9.56,9.58,9.54,9.56,105800.0,6.4484,6.4619,6.4349,6.4484,105800.0
2009-02-23 13:20:00,9.56,9.56,9.53,9.54,121300.0,6.4484,6.4484,6.4282,6.4349,121300.0
2009-02-23 13:30:00,9.53,9.57,9.52,9.57,139700.0,6.4282,6.4551,6.4214,6.4551,139700.0
2009-02-23 13:40:00,9.57,9.6,9.54,9.56,167800.0,6.4551,6.4754,6.4349,6.4484,167800.0
2009-02-23 13:50:00,9.57,9.6,9.53,9.55,338600.0,6.4551,6.4754,6.4282,6.4416,338600.0
2009-02-23 14:00:00,9.55,9.57,9.5,9.5,375900.0,6.4416,6.4551,6.4079,6.4079,375900.0
2009-02-23 14:10:00,9.51,9.61,9.49,9.58,324800.0,6.4147,6.4821,6.4012,6.4619,324800.0
2009-02-23 14:20:00,9.58,9.64,9.57,9.62,427200.0,6.4619,6.5024,6.4551,6.4889,427200.0
2009-02-23 14:30:00,9.62,9.64,9.56,9.58,231500.0,6.4889,6.5024,6.4484,6.4619,231500.0
2009-02-23 14:40:00,9.57,9.59,9.5,9.52,495400.0,6.4551,6.4686,6.4079,6.4214,495400.0
2009-02-23 14:50:00,9.52,9.55,9.48,9.5,635900.0,6.4214,6.4416,6.3944,6.4079,635900.0
2009-02-23 15:00:00,9.49,9.55,9.48,9.5,365800.0,6.4012,6.4416,6.3944,6.4079,365800.0
2009-02-23 15:10:00,9.5,9.56,9.48,9.48,574200.0,6.4079,6.4484,6.3944,6.3944,574200.0
2009-02-23 15:20:00,9.49,9.54,9.47,9.51,848600.0,6.4012,6.4349,6.3877,6.4147,848600.0
2009-02-23 15:30:00,9.5,9.56,9.47,9.48,584200.0,6.4079,6.4484,6.3877,6.3944,584200.0
2009-02-23 15:40:00,9.48,9.53,9.46,9.5,915200.0,6.3944,6.4282,6.3809,6.4079,915200.0
2009-02-23 15:50:00,9.5,9.51,9.41,9.46,1667200.0,6.4079,6.4147,6.3472,6.3809,1667200.0
2009-02-24 09:30:00,9.53,9.9,9.53,9.9,1000100.0,6.4282,6.6777,6.4282,6.6777,1000100.0
2009-02-24 09:40:00,9.89,9.98,9.81,9.93,778000.0,6.671,6.7317,6.617,6.698,778000.0
2009-02-24 09:50:00,9.93,9.98,9.84,9.85,382300.0,6.698,6.7317,6.6373,6.644,382300.0
2009-02-24 10:00:00,9.85,9.94,9.8,9.9,913100.0,6.644,6.7047,6.6103,6.6777,913100.0
2009-02-24 10:10:00,9.89,9.92,9.82,9.87,440500.0,6.671,6.6912,6.6238,6.6575,440500.0
2009-02-24 10:20:00,9.87,9.92,9.84,9.9,310500.0,6.6575,6.6912,6.6373,6.6777,310500.0
2009-02-24 10:30:00,9.9,9.99,9.9,9.95,531100.0,6.6777,6.7384,6.6777,6.7115,531100.0
2009-02-24 10:40:00,9.95,9.99,9.91,9.97,393500.0,6.7115,6.7384,6.6845,6.7249,393500.0
2009-02-24 10:50:00,9.97,9.98,9.89,9.9,357200.0,6.7249,6.7317,6.671,6.6777,357200.0
2009-02-24 11:00:00,9.89,9.93,9.87,9.87,189200.0,6.671,6.698,6.6575,6.6575,189200.0
2009-02-24 11:10:00,9.87,9.91,9.85,9.88,463000.0,6.6575,6.6845,6.644,6.6642,463000.0
2009-02-24 11:20:00,9.87,9.9,9.84,9.86,319100.0,6.6575,6.6777,6.6373,6.6508,319100.0
2009-02-24 11:30:00,9.86,9.87,9.78,9.82,273500.0,6.6508,6.6575,6.5968,6.6238,273500.0
2009-02-24 11:40:00,9.82,9.84,9.71,9.71,405100.0,6.6238,6.6373,6.5496,6.5496,405100.0
2009-02-24 11:50:00,9.71,9.8,9.7,9.76,182400.0,6.5496,6.6103,6.5428,6.5833,182400.0
2009-02-24 12:00:00,9.76,9.83,9.75,9.77,128000.0,6.5833,6.6305,6.5766,6.59,128000.0
2009-02-24 12:10:00,9.76,9.76,9.7,9.72,86100.0,6.5833,6.5833,6.5428,6.5563,86100.0
2009-02-24 12:20:00,9.73,9.77,9.72,9.76,111400.0,6.5631,6.59,6.5563,6.5833,111400.0
2009-02-24 12:30:00,9.77,9.85,9.76,9.82,138300.0,6.59,6.644,6.5833,6.6238,138300.0
2009-02-24 12:40:00,9.82,9.87,9.81,9.83,136200.0,6.6238,6.6575,6.617,6.6305,136200.0
2009-02-24 12:50:00,9.83,9.85,9.79,9.8,133100.0,6.6305,6.644,6.6035,6.6103,133100.0
2009-02-24 13:00:00,9.8,9.83,9.77,9.8,185500.0,6.6103,6.6305,6.59,6.6103,185500.0
2009-02-24 13:10:00,9.8,9.81,9.7,9.72,178700.0,6.6103,6.617,6.5428,6.5563,178700.0
2009-02-24 13:20:00,9.73,9.83,9.72,9.83,975200.0,6.5631,6.6305,6.5563,6.6305,975200.0
2009-02-24 13:30:00,9.83,9.92,9.81,9.92,326100.0,6.6305,6.6912,6.617,6.6912,326100.0
2009-02-24 13:40:00,9.92,9.94,9.86,9.87,254500.0,6.6912,6.7047,6.6508,6.6575,254500.0
2009-02-24 13:50:00,9.88,9.92,9.86,9.9,647100.0,6.6642,6.6912,6.6508,6.6777,647100.0
2009-02-24 14:00:00,9.89,9.95,9.87,9.89,503700.0,6.671,6.7115,6.6575,6.671,503700.0
2009-02-24 14:10:00,9.89,9.98,9.86,9.98,372200.0,6.671,6.7317,6.6508,6.7317,372200.0
2009-02-24 14:20:00,9.98,10.08,9.96,10.01,986100.0,6.7317,6.7991,6.7182,6.7519,986100.0
2009-02-24 14:30:00,10.01,10.05,9.98,10.03,251600.0,6.7519,6.7789,6.7317,6.7654,251600.0
2009-02-24 14:40:00,10.03,10.08,9.98,10.04,337800.0,6.7654,6.7991,6.7317,6.7722,337800.0
2009-02-24 14:50:00,10.04,10.05,10.01,10.05,508500.0,6.7722,6.7789,6.7519,6.7789,508500.0
2009-02-24 15:00:00,10.05,10.11,10.04,10.1,386700.0,6.7789,6.8194,6.7722,6.8126,386700.0
2009-02-24 15:10:00,10.1,10.18,10.09,10.18,200100.0,6.8126,6.8666,6.8059,6.8666,200100.0
2009-02-24 15:20:00,10.18,10.24,10.14,10.15,559300.0,6.8666,6.9071,6.8396,6.8464,559300.0
2009-02-24 15:30:00,10.15,10.17,10.07,10.13,444000.0,6.8464,6.8599,6.7924,6.8329,444000.0
2009-02-24 15:40:00,10.14,10.18,10.1,10.18,473200.0,6.8396,6.8666,6.8126,6.8666,473200.0
2009-02-24 15:50:00,10.17,10.19,10.13,10.13,986300.0,6.8599,6.8733,6.8329,6.8329,986300.0
2009-02-25 09:30:00,10.07,10.2,9.97,10.08,510200.0,6.7924,6.8801,6.7249,6.7991,510200.0
2009-02-25 09:40:00,10.08,10.13,10.0,10.04,543500.0,6.7991,6.8329,6.7452,6.7722,543500.0
2009-02-25 09:50:00,10.03,10.08,10.0,10.07,353400.0,6.7654,6.7991,6.7452,6.7924,353400.0
2009-02-25 10:00:00,10.07,10.08,9.91,9.94,577800.0,6.7924,6.7991,6.6845,6.7047,577800.0
2009-02-25 10:10:00,9.94,9.98,9.87,9.92,364900.0,6.7047,6.7317,6.6575,6.6912,364900.0
2009-02-25 10:20:00,9.9,9.98,9.87,9.97,326500.0,6.6777,6.7317,6.6575,6.7249,326500.0
2009-02-25 10:30:00,9.97,9.99,9.89,9.98,606500.0,6.7249,6.7384,6.671,6.7317,606500.0
2009-02-25 10:40:00,9.98,9.99,9.76,9.81,687800.0,6.7317,6.7384,6.5833,6.617,687800.0
2009-02-25 10:50:00,9.81,9.84,9.8,9.82,131900.0,6.617,6.6373,6.6103,6.6238,131900.0
2009-02-25 11:00:00,9.82,9.93,9.81,9.9,224100.0,6.6238,6.698,6.617,6.6777,224100.0
2009-02-25 11:10:00,9.9,9.98,9.88,9.97,324100.0,6.6777,6.7317,6.6642,6.7249,324100.0
2009-02-25 11:20:00,9.97,10.04,9.96,10.01,408700.0,6.7249,6.7722,6.7182,6.7519,408700.0
2009-02-25 11:30:00,10.02,10.03,10.0,10.01,232700.0,6.7587,6.7654,6.7452,6.7519,232700.0
2009-02-25 11:40:00,10.02,10.1,10.01,10.09,657600.0,6.7587,6.8126,6.7519,6.8059,657600.0
2009-02-25 11:50:00,10.09,10.14,10.05,10.07,849700.0,6.8059,6.8396,6.7789,6.7924,849700.0
2009-02-25 12:00:00,10.08,10.09,10.06,10.08,149800.0,6.7991,6.8059,6.7857,6.7991,149800.0
2009-02-25 12:10:00,10.07,10.09,10.03,10.05,222700.0,6.7924,6.8059,6.7654,6.7789,222700.0
2009-02-25 12:20:00,10.06,10.06,10.0,10.02,98100.0,6.7857,6.7857,6.7452,6.7587,98100.0
2009-02-25 12:30:00,10.02,10.07,10.01,10.07,210800.0,6.7587,6.7924,6.7519,6.7924,210800.0
2009-02-25 12:40:00,10.06,10.11,10.01,10.02,393600.0,6.7857,6.8194,6.7519,6.7587,393600.0
2009-02-25 12:50:00,10.02,10.05,10.0,10.04,147000.0,6.7587,6.7789,6.7452,6.7722,147000.0
2009-02-25 13:00:00,10.04,10.14,10.03,10.13,203100.0,6.7722,6.8396,6.7654,6.8329,203100.0
2009-02-25 13:10:00,10.14,10.14,10.07,10.12,148400.0,6.8396,6.8396,6.7924,6.8261,148400.0
2009-02-25 13:20:00,10.13,10.13,10.07,10.09,95200.0,6.8329,6.8329,6.7924,6.8059,95200.0
2009-02-25 13:30:00,10.08,10.22,10.08,10.22,285900.0,6.7991,6.8936,6.7991,6.8936,285900.0
2009-02-25 13:40:00,10.22,10.29,10.22,10.29,191900.0,6.8936,6.9408,6.8936,6.9408,191900.0
2009-02-25 13:50:00,10.28,10.38,10.28,10.32,386300.0,6.934,7.0015,6.934,6.961,386300.0
2009-02-25 14:00:00,10.32,10.34,10.19,10.25,605900.0,6.961,6.9745,6.8733,6.9138,605900.0
2009-02-25 14:10:00,10.25,10.28,10.16,10.17,453700.0,6.9138,6.934,6.8531,6.8599,453700.0
2009-02-25 14:20:00,10.17,10.3,10.14,10.28,334900.0,6.8599,6.9475,6.8396,6.934,334900.0
2009-02-25 14:30:00,10.28,10.32,10.21,10.23,366700.0,6.934,6.961,6.8868,6.9003,366700.0
2009-02-25 14:40:00,10.22,10.33,10.22,10.27,380800.0,6.8936,6.9678,6.8936,6.9273,380800.0
2009-02-25 14:50:00,10.28,10.34,10.27,10.29,313500.0,6.934,6.9745,6.9273,6.9408,313500.0
2009-02-25 15:00:00,10.29,10.44,10.27,10.41,448600.0,6.9408,7.042,6.9273,7.0217,448600.0
2009-02-25 15:10:00,10.41,10.57,10.37,10.53,774500.0,7.0217,7.1297,6.9948,7.1027,774500.0
2009-02-25 15:20:00,10.53,10.68,10.48,10.6,1096100.0,7.1027,7.2039,7.069,7.1499,1096100.0
2009-02-25 15:30:00,10.59,10.62,10.53,10.54,605900.0,7.1431,7.1634,7.1027,7.1094,605900.0
2009-02-25 15:40:00,10.54,10.58,10.49,10.5,814400.0,7.1094,7.1364,7.0757,7.0824,814400.0
2009-02-25 15:50:00,10.51,10.51,10.37,10.41,1447900.0,7.0892,7.0892,6.9948,7.0217,1447900.0
2009-02-26 09:30:00,10.55,10.95,10.54,10.91,2514400.0,7.1502,7.4212,7.1434,7.3941,2514400.0
2009-02-26 09:40:00,10.91,11.0,10.71,10.72,1726400.0,7.3941,7.4551,7.2586,7.2654,1726400.0
2009-02-26 09:50:00,10.71,10.88,10.67,10.88,705400.0,7.2586,7.3738,7.2315,7.3738,705400.0
2009-02-26 10:00:00,10.87,11.1,10.86,10.96,1200600.0,7.367,7.5229,7.3603,7.428,1200600.0
2009-02-26 10:10:00,10.96,10.98,10.7,10.71,737500.0,7.428,7.4416,7.2518,7.2586,737500.0
2009-02-26 10:20:00,10.72,10.85,10.68,10.85,618800.0,7.2654,7.3535,7.2383,7.3535,618800.0
2009-02-26 10:30:00,10.85,10.95,10.78,10.94,550600.0,7.3535,7.4212,7.306,7.4145,550600.0
2009-02-26 10:40:00,10.94,10.97,10.9,10.95,521100.0,7.4145,7.4348,7.3874,7.4212,521100.0
2009-02-26 10:50:00,10.95,10.96,10.86,10.94,271600.0,7.4212,7.428,7.3603,7.4145,271600.0
2009-02-26 11:00:00,10.93,10.94,10.78,10.81,360500.0,7.4077,7.4145,7.306,7.3264,360500.0
2009-02-26 11:10:00,10.82,10.92,10.8,10.92,214500.0,7.3331,7.4009,7.3196,7.4009,214500.0
2009-02-26 11:20:00,10.92,10.95,10.86,10.86,275300.0,7.4009,7.4212,7.3603,7.3603,275300.0
2009-02-26 11:30:00,10.86,10.9,10.84,10.88,86900.0,7.3603,7.3874,7.3467,7.3738,86900.0
2009-02-26 11:40:00,10.89,10.89,10.76,10.76,286100.0,7.3806,7.3806,7.2925,7.2925,286100.0
2009-02-26 11:50:00,10.76,10.77,10.73,10.75,157700.0,7.2925,7.2993,7.2721,7.2857,157700.0
2009-02-26 12:00:00,10.75,10.78,10.75,10.78,161000.0,7.2857,7.306,7.2857,7.306,161000.0
2009-02-26 12:10:00,10.78,10.81,10.76,10.77,478000.0,7.306,7.3264,7.2925,7.2993,478000.0
2009-02-26 12:20:00,10.76,10.79,10.7,10.75,594300.0,7.2925,7.3128,7.2518,7.2857,594300.0
2009-02-26 12:30:00,10.74,10.85,10.73,10.82,300600.0,7.2789,7.3535,7.2721,7.3331,300600.0
2009-02-26 12:40:00,10.81,10.87,10.77,10.87,212800.0,7.3264,7.367,7.2993,7.367,212800.0
2009-02-26 12:50:00,10.87,10.87,10.75,10.77,168100.0,7.367,7.367,7.2857,7.2993,168100.0
2009-02-26 13:00:00,10.77,10.81,10.74,10.76,266300.0,7.2993,7.3264,7.2789,7.2925,266300.0
2009-02-26 13:10:00,10.75,10.77,10.68,10.73,469000.0,7.2857,7.2993,7.2383,7.2721,469000.0
2009-02-26 13:20:00,10.73,10.8,10.71,10.77,299500.0,7.2721,7.3196,7.2586,7.2993,299500.0
2009-02-26 13:30:00,10.77,10.81,10.72,10.72,204300.0,7.2993,7.3264,7.2654,7.2654,204300.0
2009-02-26 13:40:00,10.72,10.85,10.72,10.81,340800.0,7.2654,7.3535,7.2654,7.3264,340800.0
2009-02-26 13:50:00,10.8,10.85,10.78,10.79,351100.0,7.3196,7.3535,7.306,7.3128,351100.0
2009-02-26 14:00:00,10.79,10.81,10.71,10.72,285600.0,7.3128,7.3264,7.2586,7.2654,285600.0
2009-02-26 14:10:00,10.72,10.79,10.72,10.77,185400.0,7.2654,7.3128,7.2654,7.2993,185400.0
2009-02-26 14:20:00,10.77,10.83,10.75,10.77,191900.0,7.2993,7.3399,7.2857,7.2993,191900.0
2009-02-26 14:30:00,10.76,10.78,10.69,10.71,303900.0,7.2925,7.306,7.245,7.2586,303900.0
2009-02-26 14:40:00,10.71,10.72,10.63,10.67,258300.0,7.2586,7.2654,7.2044,7.2315,258300.0
2009-02-26 14:50:00,10.68,10.69,10.48,10.51,691500.0,7.2383,7.245,7.1027,7.123,691500.0
2009-02-26 15:00:00,10.51,10.62,10.48,10.59,691800.0,7.123,7.1976,7.1027,7.1773,691800.0
2009-02-26 15:10:00,10.59,10.6,10.43,10.47,657900.0,7.1773,7.184,7.0688,7.0959,657900.0
2009-02-26 15:20:00,10.48,10.53,10.43,10.51,427900.0,7.1027,7.1366,7.0688,7.123,427900.0
2009-02-26 15:30:00,10.5,10.58,10.46,10.54,413600.0,7.1163,7.1705,7.0892,7.1434,413600.0
2009-02-26 15:40:00,10.54,10.6,10.51,10.57,473100.0,7.1434,7.184,7.123,7.1637,473100.0
2009-02-26 15:50:00,10.57,10.57,10.47,10.47,927100.0,7.1637,7.1637,7.0959,7.0959,927100.0
2009-02-27 09:30:00,10.28,10.37,10.06,10.27,562800.0,6.9672,7.0282,6.8181,6.9604,562800.0
2009-02-27 09:40:00,10.27,10.47,10.26,10.46,380600.0,6.9604,7.0959,6.9536,7.0892,380600.0
2009-02-27 09:50:00,10.45,10.6,10.43,10.55,587800.0,7.0824,7.184,7.0688,7.1502,587800.0
2009-02-27 10:00:00,10.54,10.59,10.51,10.55,548800.0,7.1434,7.1773,7.123,7.1502,548800.0
2009-02-27 10:10:00,10.55,10.64,10.53,10.62,836400.0,7.1502,7.2111,7.1366,7.1976,836400.0
2009-02-27 10:20:00,10.63,10.8,10.63,10.63,527500.0,7.2044,7.3196,7.2044,7.2044,527500.0
2009-02-27 10:30:00,10.63,10.64,10.58,10.59,432000.0,7.2044,7.2111,7.1705,7.1773,432000.0
2009-02-27 10:40:00,10.59,10.68,10.56,10.64,409900.0,7.1773,7.2383,7.1569,7.2111,409900.0
2009-02-27 10:50:00,10.64,10.69,10.51,10.56,310300.0,7.2111,7.245,7.123,7.1569,310300.0
2009-02-27 11:00:00,10.56,10.57,10.49,10.53,182800.0,7.1569,7.1637,7.1095,7.1366,182800.0
2009-02-27 11:10:00,10.54,10.56,10.51,10.52,279000.0,7.1434,7.1569,7.123,7.1298,279000.0
2009-02-27 11:20:00,10.52,10.55,10.48,10.55,200500.0,7.1298,7.1502,7.1027,7.1502,200500.0
2009-02-27 11:30:00,10.55,10.6,10.51,10.54,135100.0,7.1502,7.184,7.123,7.1434,135100.0
2009-02-27 11:40:00,10.54,10.68,10.54,10.64,208700.0,7.1434,7.2383,7.1434,7.2111,208700.0
2009-02-27 11:50:00,10.63,10.65,10.54,10.61,176600.0,7.2044,7.2179,7.1434,7.1908,176600.0
2009-02-27 12:00:00,10.61,10.73,10.61,10.67,284700.0,7.1908,7.2721,7.1908,7.2315,284700.0
2009-02-27 12:10:00,10.68,10.73,10.63,10.64,317100.0,7.2383,7.2721,7.2044,7.2111,317100.0
2009-02-27 12:20:00,10.65,10.73,10.63,10.73,226200.0,7.2179,7.2721,7.2044,7.2721,226200.0
2009-02-27 12:30:00,10.73,10.75,10.65,10.66,372900.0,7.2721,7.2857,7.2179,7.2247,372900.0
2009-02-27 12:40:00,10.66,10.71,10.63,10.7,446100.0,7.2247,7.2586,7.2044,7.2518,446100.0
2009-02-27 12:50:00,10.7,10.74,10.69,10.74,287400.0,7.2518,7.2789,7.245,7.2789,287400.0
2009-02-27 13:00:00,10.74,10.82,10.72,10.8,610200.0,7.2789,7.3331,7.2654,7.3196,610200.0
2009-02-27 13:10:00,10.81,10.83,10.74,10.77,450700.0,7.3264,7.3399,7.2789,7.2993,450700.0
2009-02-27 13:20:00,10.76,10.8,10.76,10.78,175400.0,7.2925,7.3196,7.2925,7.306,175400.0
2009-02-27 13:30:00,10.79,10.83,10.66,10.73,850600.0,7.3128,7.3399,7.2247,7.2721,850600.0
2009-02-27 13:40:00,10.72,10.76,10.68,10.75,523100.0,7.2654,7.2925,7.2383,7.2857,523100.0
2009-02-27 13:50:00,10.75,10.84,10.73,10.83,321100.0,7.2857,7.3467,7.2721,7.3399,321100.0
2009-02-27 14:00:00,10.83,10.88,10.77,10.79,331000.0,7.3399,7.3738,7.2993,7.3128,331000.0
2009-02-27 14:10:00,10.79,10.84,10.74,10.8,244100.0,7.3128,7.3467,7.2789,7.3196,244100.0
2009-02-27 14:20:00,10.81,10.83,10.67,10.69,327600.0,7.3264,7.3399,7.2315,7.245,327600.0
2009-02-27 14:30:00,10.69,10.74,10.66,10.66,389500.0,7.245,7.2789,7.2247,7.2247,389500.0
2009-02-27 14:40:00,10.67,10.77,10.66,10.76,346500.0,7.2315,7.2993,7.2247,7.2925,346500.0
2009-02-27 14:50:00,10.76,10.79,10.69,10.75,271300.0,7.2925,7.3128,7.245,7.2857,271300.0
2009-02-27 15:00:00,10.75,10.75,10.63,10.64,500600.0,7.2857,7.2857,7.2044,7.2111,500600.0
2009-02-27 15:10:00,10.64,10.64,10.49,10.53,644600.0,7.2111,7.2111,7.1095,7.1366,644600.0
2009-02-27 15:20:00,10.54,10.63,10.5,10.55,585600.0,7.1434,7.2044,7.1163,7.1502,585600.0
2009-02-27 15:30:00,10.54,10.66,10.54,10.61,911800.0,7.1434,7.2247,7.1434,7.1908,911800.0
2009-02-27 15:40:00,10.61,10.75,10.58,10.73,1303800.0,7.1908,7.2857,7.1705,7.2721,1303800.0
2009-02-27 15:50:00,10.73,10.74,10.54,10.56,1974100.0,7.2721,7.2789,7.1434,7.1569,1974100.0
2009-03-02 09:30:00,10.28,10.47,10.28,10.39,630300.0,6.9672,7.0959,6.9672,7.0417,630300.0
2009-03-02 09:40:00,10.4,10.51,10.37,10.47,392400.0,7.0485,7.123,7.0282,7.0959,392400.0
2009-03-02 09:50:00,10.47,10.6,10.44,10.45,692000.0,7.0959,7.184,7.0756,7.0824,692000.0
2009-03-02 10:00:00,10.45,10.52,10.33,10.36,739600.0,7.0824,7.1298,7.001,7.0214,739600.0
2009-03-02 10:10:00,10.36,10.37,10.16,10.16,554700.0,7.0214,7.0282,6.8858,6.8858,554700.0
2009-03-02 10:20:00,10.17,10.24,10.09,10.14,660800.0,6.8926,6.9401,6.8384,6.8723,660800.0
2009-03-02 10:30:00,10.14,10.23,10.12,10.18,374000.0,6.8723,6.9333,6.8587,6.8994,374000.0
2009-03-02 10:40:00,10.18,10.22,10.13,10.18,378900.0,6.8994,6.9265,6.8655,6.8994,378900.0
2009-03-02 10:50:00,10.18,10.2,10.12,10.17,260000.0,6.8994,6.9129,6.8587,6.8926,260000.0
2009-03-02 11:00:00,10.18,10.23,10.13,10.14,463400.0,6.8994,6.9333,6.8655,6.8723,463400.0
2009-03-02 11:10:00,10.14,10.15,9.97,9.99,941900.0,6.8723,6.8791,6.7571,6.7706,941900.0
2009-03-02 11:20:00,9.99,10.09,9.83,9.83,1054900.0,6.7706,6.8384,6.6622,6.6622,1054900.0
2009-03-02 11:30:00,9.83,9.86,9.61,9.72,1665900.0,6.6622,6.6825,6.5131,6.5876,1665900.0
2009-03-02 11:40:00,9.72,9.75,9.7,9.73,484300.0,6.5876,6.608,6.5741,6.5944,484300.0
2009-03-02 11:50:00,9.72,9.73,9.53,9.56,1076600.0,6.5876,6.5944,6.4589,6.4792,1076600.0
2009-03-02 12:00:00,9.56,9.72,9.55,9.72,868700.0,6.4792,6.5876,6.4724,6.5876,868700.0
2009-03-02 12:10:00,9.71,9.74,9.66,9.68,438400.0,6.5809,6.6012,6.547,6.5605,438400.0
2009-03-02 12:20:00,9.69,9.7,9.66,9.67,336100.0,6.5673,6.5741,6.547,6.5537,336100.0
2009-03-02 12:30:00,9.66,9.68,9.63,9.63,483600.0,6.547,6.5605,6.5266,6.5266,483600.0
2009-03-02 12:40:00,9.63,9.64,9.54,9.6,485600.0,6.5266,6.5334,6.4656,6.5063,485600.0
2009-03-02 12:50:00,9.61,9.67,9.6,9.63,803800.0,6.5131,6.5537,6.5063,6.5266,803800.0
2009-03-02 13:00:00,9.63,9.72,9.63,9.67,500200.0,6.5266,6.5876,6.5266,6.5537,500200.0
2009-03-02 13:10:00,9.67,9.71,9.62,9.62,741900.0,6.5537,6.5809,6.5199,6.5199,741900.0
2009-03-02 13:20:00,9.62,9.63,9.57,9.57,319900.0,6.5199,6.5266,6.486,6.486,319900.0
2009-03-02 13:30:00,9.57,9.58,9.51,9.54,553300.0,6.486,6.4927,6.4453,6.4656,553300.0
2009-03-02 13:40:00,9.53,9.56,9.48,9.5,556100.0,6.4589,6.4792,6.425,6.4385,556100.0
2009-03-02 13:50:00,9.5,9.52,9.42,9.51,1044000.0,6.4385,6.4521,6.3843,6.4453,1044000.0
2009-03-02 14:00:00,9.51,9.55,9.5,9.52,481200.0,6.4453,6.4724,6.4385,6.4521,481200.0
2009-03-02 14:10:00,9.52,9.52,9.5,9.51,607200.0,6.4521,6.4521,6.4385,6.4453,607200.0
2009-03-02 14:20:00,9.5,9.52,9.49,9.52,872200.0,6.4385,6.4521,6.4317,6.4521,872200.0
2009-03-02 14:30:00,9.51,9.61,9.51,9.53,491000.0,6.4453,6.5131,6.4453,6.4589,491000.0
2009-03-02 14:40:00,9.53,9.61,9.52,9.57,715100.0,6.4589,6.5131,6.4521,6.486,715100.0
2009-03-02 14:50:00,9.57,9.61,9.52,9.52,474800.0,6.486,6.5131,6.4521,6.4521,474800.0
2009-03-02 15:00:00,9.52,9.54,9.48,9.5,911400.0,6.4521,6.4656,6.425,6.4385,911400.0
2009-03-02 15:10:00,9.5,9.51,9.46,9.46,901000.0,6.4385,6.4453,6.4114,6.4114,901000.0
2009-03-02 15:20:00,9.46,9.51,9.45,9.49,1220100.0,6.4114,6.4453,6.4046,6.4317,1220100.0
2009-03-02 15:30:00,9.5,9.54,9.46,9.46,629400.0,6.4385,6.4656,6.4114,6.4114,629400.0
2009-03-02 15:40:00,9.47,9.51,9.45,9.46,1281200.0,6.4182,6.4453,6.4046,6.4114,1281200.0
2009-03-02 15:50:00,9.46,9.49,9.45,9.46,1383400.0,6.4114,6.4317,6.4046,6.4114,1383400.0
2009-03-03 09:30:00,9.54,9.88,9.54,9.85,944500.0,6.4656,6.6961,6.4656,6.6757,944500.0
2009-03-03 09:40:00,9.84,9.85,9.68,9.71,945800.0,6.669,6.6757,6.5605,6.5809,945800.0
2009-03-03 09:50:00,9.71,9.8,9.7,9.72,460100.0,6.5809,6.6418,6.5741,6.5876,460100.0
2009-03-03 10:00:00,9.72,9.89,9.59,9.89,1409300.0,6.5876,6.7028,6.4995,6.7028,1409300.0
2009-03-03 10:10:00,9.89,9.89,9.75,9.79,1151600.0,6.7028,6.7028,6.608,6.6351,1151600.0
2009-03-03 10:20:00,9.8,9.82,9.75,9.78,911600.0,6.6418,6.6554,6.608,6.6283,911600.0
2009-03-03 10:30:00,9.78,9.86,9.78,9.85,673400.0,6.6283,6.6825,6.6283,6.6757,673400.0
2009-03-03 10:40:00,9.86,9.92,9.83,9.91,420000.0,6.6825,6.7232,6.6622,6.7164,420000.0
2009-03-03 10:50:00,9.92,9.95,9.85,9.87,557700.0,6.7232,6.7435,6.6757,6.6893,557700.0
2009-03-03 11:00:00,9.87,9.91,9.75,9.83,645400.0,6.6893,6.7164,6.608,6.6622,645400.0
2009-03-03 11:10:00,9.84,9.84,9.69,9.73,684600.0,6.669,6.669,6.5673,6.5944,684600.0
2009-03-03 11:20:00,9.73,9.83,9.73,9.8,366100.0,6.5944,6.6622,6.5944,6.6418,366100.0
2009-03-03 11:30:00,9.81,9.85,9.73,9.76,425500.0,6.6486,6.6757,6.5944,6.6147,425500.0
2009-03-03 11:40:00,9.75,9.77,9.7,9.74,351700.0,6.608,6.6215,6.5741,6.6012,351700.0
2009-03-03 11:50:00,9.75,9.76,9.7,9.72,441800.0,6.608,6.6147,6.5741,6.5876,441800.0
2009-03-03 12:00:00,9.71,9.82,9.71,9.82,242000.0,6.5809,6.6554,6.5809,6.6554,242000.0
2009-03-03 12:10:00,9.82,9.85,9.77,9.82,373200.0,6.6554,6.6757,6.6215,6.6554,373200.0
2009-03-03 12:20:00,9.82,9.92,9.82,9.91,306500.0,6.6554,6.7232,6.6554,6.7164,306500.0
2009-03-03 12:30:00,9.92,9.92,9.83,9.84,295400.0,6.7232,6.7232,6.6622,6.669,295400.0
2009-03-03 12:40:00,9.85,9.93,9.84,9.89,369000.0,6.6757,6.73,6.669,6.7028,369000.0
2009-03-03 12:50:00,9.9,9.9,9.8,9.8,296600.0,6.7096,6.7096,6.6418,6.6418,296600.0
2009-03-03 13:00:00,9.81,9.81,9.76,9.76,299600.0,6.6486,6.6486,6.6147,6.6147,299600.0
2009-03-03 13:10:00,9.76,9.83,9.75,9.81,279900.0,6.6147,6.6622,6.608,6.6486,279900.0
2009-03-03 13:20:00,9.81,9.85,9.77,9.77,356700.0,6.6486,6.6757,6.6215,6.6215,356700.0
2009-03-03 13:30:00,9.78,9.81,9.74,9.75,333900.0,6.6283,6.6486,6.6012,6.608,333900.0
2009-03-03 13:40:00,9.75,9.8,9.75,9.75,283400.0,6.608,6.6418,6.608,6.608,283400.0
2009-03-03 13:50:00,9.76,9.81,9.76,9.81,478200.0,6.6147,6.6486,6.6147,6.6486,478200.0
2009-03-03 14:00:00,9.81,9.89,9.79,9.84,416300.0,6.6486,6.7028,6.6351,6.669,416300.0
2009-03-03 14:10:00,9.83,9.89,9.82,9.85,412700.0,6.6622,6.7028,6.6554,6.6757,412700.0
2009-03-03 14:20:00,9.85,9.9,9.83,9.86,299300.0,6.6757,6.7096,6.6622,6.6825,299300.0
2009-03-03 14:30:00,9.86,9.99,9.85,9.96,452700.0,6.6825,6.7706,6.6757,6.7503,452700.0
2009-03-03 14:40:00,9.97,9.98,9.89,9.92,432300.0,6.7571,6.7638,6.7028,6.7232,432300.0
2009-03-03 14:50:00,9.92,9.98,9.87,9.95,588000.0,6.7232,6.7638,6.6893,6.7435,588000.0
2009-03-03 15:00:00,9.95,9.96,9.84,9.85,466500.0,6.7435,6.7503,6.669,6.6757,466500.0
2009-03-03 15:10:00,9.85,9.9,9.81,9.84,368700.0,6.6757,6.7096,6.6486,6.669,368700.0
2009-03-03 15:20:00,9.84,9.86,9.75,9.78,435100.0,6.669,6.6825,6.608,6.6283,435100.0
2009-03-03 15:30:00,9.79,9.81,9.71,9.71,636500.0,6.6351,6.6486,6.5809,6.5809,636500.0
2009-03-03 15:40:00,9.71,9.76,9.7,9.75,579900.0,6.5809,6.6147,6.5741,6.608,579900.0
2009-03-03 15:50:00,9.76,9.82,9.73,9.74,1340400.0,6.6147,6.6554,6.5944,6.6012,1340400.0
2009-03-04 09:30:00,10.09,10.43,9.16,10.36,1290200.0,6.8384,7.0688,6.2081,7.0214,1290200.0
2009-03-04 09:40:00,10.36,10.37,10.16,10.27,583200.0,7.0214,7.0282,6.8858,6.9604,583200.0
2009-03-04 09:50:00,10.3,10.45,10.28,10.43,910100.0,6.9807,7.0824,6.9672,7.0688,910100.0
2009-03-04 10:00:00,10.42,10.6,10.41,10.52,743500.0,7.062,7.184,7.0553,7.1298,743500.0
2009-03-04 10:10:00,10.51,10.57,10.44,10.49,495300.0,7.123,7.1637,7.0756,7.1095,495300.0
2009-03-04 10:20:00,10.48,10.6,10.47,10.58,620200.0,7.1027,7.184,7.0959,7.1705,620200.0
2009-03-04 10:30:00,10.59,10.6,10.52,10.57,632900.0,7.1773,7.184,7.1298,7.1637,632900.0
2009-03-04 10:40:00,10.57,10.66,10.56,10.6,421900.0,7.1637,7.2247,7.1569,7.184,421900.0
2009-03-04 10:50:00,10.6,10.68,10.59,10.64,328200.0,7.184,7.2383,7.1773,7.2111,328200.0
2009-03-04 11:00:00,10.64,10.71,10.64,10.69,475300.0,7.2111,7.2586,7.2111,7.245,475300.0
2009-03-04 11:10:00,10.7,10.72,10.67,10.68,301500.0,7.2518,7.2654,7.2315,7.2383,301500.0
2009-03-04 11:20:00,10.69,10.85,10.66,10.83,480600.0,7.245,7.3535,7.2247,7.3399,480600.0
2009-03-04 11:30:00,10.84,10.88,10.72,10.72,504700.0,7.3467,7.3738,7.2654,7.2654,504700.0
2009-03-04 11:40:00,10.73,10.75,10.67,10.72,260400.0,7.2721,7.2857,7.2315,7.2654,260400.0
2009-03-04 11:50:00,10.72,10.78,10.7,10.77,428600.0,7.2654,7.306,7.2518,7.2993,428600.0
2009-03-04 12:00:00,10.77,10.78,10.65,10.66,425900.0,7.2993,7.306,7.2179,7.2247,425900.0
2009-03-04 12:10:00,10.65,10.71,10.65,10.66,383200.0,7.2179,7.2586,7.2179,7.2247,383200.0
2009-03-04 12:20:00,10.66,10.75,10.66,10.74,254200.0,7.2247,7.2857,7.2247,7.2789,254200.0
2009-03-04 12:30:00,10.74,10.82,10.72,10.81,311100.0,7.2789,7.3331,7.2654,7.3264,311100.0
2009-03-04 12:40:00,10.8,10.83,10.7,10.72,180000.0,7.3196,7.3399,7.2518,7.2654,180000.0
2009-03-04 12:50:00,10.72,10.74,10.69,10.73,108600.0,7.2654,7.2789,7.245,7.2721,108600.0
2009-03-04 13:00:00,10.72,10.73,10.63,10.7,181500.0,7.2654,7.2721,7.2044,7.2518,181500.0
2009-03-04 13:10:00,10.69,10.71,10.66,10.68,217300.0,7.245,7.2586,7.2247,7.2383,217300.0
2009-03-04 13:20:00,10.68,10.78,10.66,10.74,400300.0,7.2383,7.306,7.2247,7.2789,400300.0
2009-03-04 13:30:00,10.73,10.81,10.73,10.76,486900.0,7.2721,7.3264,7.2721,7.2925,486900.0
2009-03-04 13:40:00,10.76,10.8,10.75,10.78,288700.0,7.2925,7.3196,7.2857,7.306,288700.0
2009-03-04 13:50:00,10.78,10.79,10.69,10.69,233000.0,7.306,7.3128,7.245,7.245,233000.0
2009-03-04 14:00:00,10.69,10.74,10.66,10.69,501400.0,7.245,7.2789,7.2247,7.245,501400.0
2009-03-04 14:10:00,10.68,10.74,10.65,10.72,456700.0,7.2383,7.2789,7.2179,7.2654,456700.0
2009-03-04 14:20:00,10.72,10.74,10.65,10.65,378400.0,7.2654,7.2789,7.2179,7.2179,378400.0
2009-03-04 14:30:00,10.65,10.67,10.63,10.67,522800.0,7.2179,7.2315,7.2044,7.2315,522800.0
2009-03-04 14:40:00,10.66,10.69,10.65,10.67,373400.0,7.2247,7.245,7.2179,7.2315,373400.0
2009-03-04 14:50:00,10.68,10.7,10.65,10.66,718100.0,7.2383,7.2518,7.2179,7.2247,718100.0
2009-03-04 15:00:00,10.65,10.71,10.65,10.69,400100.0,7.2179,7.2586,7.2179,7.245,400100.0
2009-03-04 15:10:00,10.7,10.77,10.69,10.76,441000.0,7.2518,7.2993,7.245,7.2925,441000.0
2009-03-04 15:20:00,10.77,10.78,10.69,10.73,797200.0,7.2993,7.306,7.245,7.2721,797200.0
2009-03-04 15:30:00,10.73,10.75,10.63,10.64,606000.0,7.2721,7.2857,7.2044,7.2111,606000.0
2009-03-04 15:40:00,10.65,10.65,10.54,10.55,1020500.0,7.2179,7.2179,7.1434,7.1502,1020500.0
2009-03-04 15:50:00,10.55,10.56,10.48,10.49,2004400.0,7.1502,7.1569,7.1027,7.1095,2004400.0
2009-03-05 09:30:00,10.25,10.39,10.1,10.24,599700.0,6.9468,7.0417,6.8452,6.9401,599700.0
2009-03-05 09:40:00,10.25,10.32,10.19,10.19,435400.0,6.9468,6.9943,6.9062,6.9062,435400.0
2009-03-05 09:50:00,10.19,10.33,10.19,10.26,430100.0,6.9062,7.001,6.9062,6.9536,430100.0
2009-03-05 10:00:00,10.26,10.4,10.22,10.27,687500.0,6.9536,7.0485,6.9265,6.9604,687500.0
2009-03-05 10:10:00,10.27,10.35,10.22,10.34,581300.0,6.9604,7.0146,6.9265,7.0078,581300.0
2009-03-05 10:20:00,10.33,10.44,10.29,10.42,548400.0,7.001,7.0756,6.9739,7.062,548400.0
2009-03-05 10:30:00,10.41,10.5,10.37,10.44,570700.0,7.0553,7.1163,7.0282,7.0756,570700.0
2009-03-05 10:40:00,10.44,10.52,10.37,10.4,396200.0,7.0756,7.1298,7.0282,7.0485,396200.0
2009-03-05 10:50:00,10.4,10.41,10.27,10.27,216100.0,7.0485,7.0553,6.9604,6.9604,216100.0
2009-03-05 11:00:00,10.27,10.3,10.2,10.22,274700.0,6.9604,6.9807,6.9129,6.9265,274700.0
2009-03-05 11:10:00,10.23,10.26,10.12,10.15,799700.0,6.9333,6.9536,6.8587,6.8791,799700.0
2009-03-05 11:20:00,10.15,10.19,10.11,10.19,699900.0,6.8791,6.9062,6.8519,6.9062,699900.0
2009-03-05 11:30:00,10.19,10.25,10.17,10.24,938000.0,6.9062,6.9468,6.8926,6.9401,938000.0
2009-03-05 11:40:00,10.24,10.35,10.22,10.33,517200.0,6.9401,7.0146,6.9265,7.001,517200.0
2009-03-05 11:50:00,10.32,10.34,10.22,10.27,328500.0,6.9943,7.0078,6.9265,6.9604,328500.0
2009-03-05 12:00:00,10.26,10.28,10.18,10.19,427500.0,6.9536,6.9672,6.8994,6.9062,427500.0
2009-03-05 12:10:00,10.18,10.18,10.1,10.14,271200.0,6.8994,6.8994,6.8452,6.8723,271200.0
2009-03-05 12:20:00,10.14,10.21,10.13,10.2,241800.0,6.8723,6.9197,6.8655,6.9129,241800.0
2009-03-05 12:30:00,10.2,10.21,10.18,10.21,110500.0,6.9129,6.9197,6.8994,6.9197,110500.0
2009-03-05 12:40:00,10.21,10.24,10.19,10.2,168300.0,6.9197,6.9401,6.9062,6.9129,168300.0
2009-03-05 12:50:00,10.2,10.23,10.12,10.15,155700.0,6.9129,6.9333,6.8587,6.8791,155700.0
2009-03-05 13:00:00,10.15,10.26,10.14,10.25,193700.0,6.8791,6.9536,6.8723,6.9468,193700.0
2009-03-05 13:10:00,10.26,10.34,10.25,10.31,367000.0,6.9536,7.0078,6.9468,6.9875,367000.0
2009-03-05 13:20:00,10.31,10.33,10.21,10.25,568400.0,6.9875,7.001,6.9197,6.9468,568400.0
2009-03-05 13:30:00,10.24,10.25,10.18,10.2,345700.0,6.9401,6.9468,6.8994,6.9129,345700.0
2009-03-05 13:40:00,10.2,10.24,10.13,10.14,237100.0,6.9129,6.9401,6.8655,6.8723,237100.0
2009-03-05 13:50:00,10.15,10.21,10.13,10.18,178600.0,6.8791,6.9197,6.8655,6.8994,178600.0
2009-03-05 14:00:00,10.18,10.19,10.11,10.14,231800.0,6.8994,6.9062,6.8519,6.8723,231800.0
2009-03-05 14:10:00,10.13,10.18,10.1,10.16,226800.0,6.8655,6.8994,6.8452,6.8858,226800.0
2009-03-05 14:20:00,10.17,10.17,10.05,10.07,464300.0,6.8926,6.8926,6.8113,6.8248,464300.0
2009-03-05 14:30:00,10.06,10.13,10.04,10.1,449000.0,6.8181,6.8655,6.8045,6.8452,449000.0
2009-03-05 14:40:00,10.1,10.15,10.07,10.11,471800.0,6.8452,6.8791,6.8248,6.8519,471800.0
2009-03-05 14:50:00,10.11,10.14,10.07,10.11,479300.0,6.8519,6.8723,6.8248,6.8519,479300.0
2009-03-05 15:00:00,10.11,10.21,10.1,10.15,349500.0,6.8519,6.9197,6.8452,6.8791,349500.0
2009-03-05 15:10:00,10.16,10.25,10.15,10.17,340300.0,6.8858,6.9468,6.8791,6.8926,340300.0
2009-03-05 15:20:00,10.17,10.2,10.1,10.11,442400.0,6.8926,6.9129,6.8452,6.8519,442400.0
2009-03-05 15:30:00,10.12,10.14,10.02,10.04,576100.0,6.8587,6.8723,6.7909,6.8045,576100.0
2009-03-05 15:40:00,10.05,10.13,10.0,10.13,915700.0,6.8113,6.8655,6.7774,6.8655,915700.0
2009-03-05 15:50:00,10.13,10.13,10.07,10.09,845400.0,6.8655,6.8655,6.8248,6.8384,845400.0
2009-03-06 09:30:00,10.17,10.46,10.14,10.37,638300.0,6.8926,7.0892,6.8723,7.0282,638300.0
2009-03-06 09:40:00,10.37,10.65,10.33,10.59,904000.0,7.0282,7.2179,7.001,7.1773,904000.0
2009-03-06 09:50:00,10.59,10.6,10.54,10.56,788800.0,7.1773,7.184,7.1434,7.1569,788800.0
2009-03-06 10:00:00,10.55,10.6,10.46,10.51,758800.0,7.1502,7.184,7.0892,7.123,758800.0
2009-03-06 10:10:00,10.51,10.55,10.27,10.35,729500.0,7.123,7.1502,6.9604,7.0146,729500.0
2009-03-06 10:20:00,10.35,10.36,10.28,10.29,447600.0,7.0146,7.0214,6.9672,6.9739,447600.0
2009-03-06 10:30:00,10.29,10.33,10.14,10.17,374500.0,6.9739,7.001,6.8723,6.8926,374500.0
2009-03-06 10:40:00,10.17,10.23,10.15,10.17,435500.0,6.8926,6.9333,6.8791,6.8926,435500.0
2009-03-06 10:50:00,10.17,10.18,9.99,10.02,446000.0,6.8926,6.8994,6.7706,6.7909,446000.0
2009-03-06 11:00:00,10.02,10.05,9.98,10.02,736700.0,6.7909,6.8113,6.7638,6.7909,736700.0
2009-03-06 11:10:00,10.02,10.03,9.98,10.0,641600.0,6.7909,6.7977,6.7638,6.7774,641600.0
2009-03-06 11:20:00,10.01,10.03,9.98,10.02,280400.0,6.7842,6.7977,6.7638,6.7909,280400.0
2009-03-06 11:30:00,10.02,10.1,10.01,10.01,157700.0,6.7909,6.8452,6.7842,6.7842,157700.0
2009-03-06 11:40:00,10.02,10.04,9.96,10.02,220500.0,6.7909,6.8045,6.7503,6.7909,220500.0
2009-03-06 11:50:00,10.01,10.07,10.0,10.01,181500.0,6.7842,6.8248,6.7774,6.7842,181500.0
2009-03-06 12:00:00,10.01,10.08,10.0,10.07,150100.0,6.7842,6.8316,6.7774,6.8248,150100.0
2009-03-06 12:10:00,10.06,10.1,10.02,10.02,157500.0,6.8181,6.8452,6.7909,6.7909,157500.0
2009-03-06 12:20:00,10.03,10.05,9.98,9.99,422500.0,6.7977,6.8113,6.7638,6.7706,422500.0
2009-03-06 12:30:00,9.99,10.01,9.95,9.98,203600.0,6.7706,6.7842,6.7435,6.7638,203600.0
2009-03-06 12:40:00,9.99,9.99,9.9,9.9,266700.0,6.7706,6.7706,6.7096,6.7096,266700.0
2009-03-06 12:50:00,9.9,10.0,9.9,10.0,190500.0,6.7096,6.7774,6.7096,6.7774,190500.0
2009-03-06 13:00:00,10.0,10.0,9.94,9.96,252000.0,6.7774,6.7774,6.7367,6.7503,252000.0
2009-03-06 13:10:00,9.95,9.97,9.9,9.91,151800.0,6.7435,6.7571,6.7096,6.7164,151800.0
2009-03-06 13:20:00,9.91,9.92,9.86,9.9,204300.0,6.7164,6.7232,6.6825,6.7096,204300.0
2009-03-06 13:30:00,9.9,9.92,9.87,9.89,242000.0,6.7096,6.7232,6.6893,6.7028,242000.0
2009-03-06 13:40:00,9.89,9.94,9.88,9.93,415000.0,6.7028,6.7367,6.6961,6.73,415000.0
2009-03-06 13:50:00,9.93,9.96,9.91,9.93,188400.0,6.73,6.7503,6.7164,6.73,188400.0
2009-03-06 14:00:00,9.93,10.0,9.92,9.98,295300.0,6.73,6.7774,6.7232,6.7638,295300.0
2009-03-06 14:10:00,9.98,9.98,9.89,9.93,289000.0,6.7638,6.7638,6.7028,6.73,289000.0
2009-03-06 14:20:00,9.93,9.97,9.89,9.96,275300.0,6.73,6.7571,6.7028,6.7503,275300.0
2009-03-06 14:30:00,9.96,9.97,9.89,9.93,239500.0,6.7503,6.7571,6.7028,6.73,239500.0
2009-03-06 14:40:00,9.92,9.93,9.88,9.9,528000.0,6.7232,6.73,6.6961,6.7096,528000.0
2009-03-06 14:50:00,9.9,9.92,9.9,9.91,311100.0,6.7096,6.7232,6.7096,6.7164,311100.0
2009-03-06 15:00:00,9.91,9.93,9.87,9.91,388900.0,6.7164,6.73,6.6893,6.7164,388900.0
2009-03-06 15:10:00,9.9,9.97,9.89,9.96,339600.0,6.7096,6.7571,6.7028,6.7503,339600.0
2009-03-06 15:20:00,9.96,9.96,9.9,9.91,420500.0,6.7503,6.7503,6.7096,6.7164,420500.0
2009-03-06 15:30:00,9.91,10.0,9.9,9.98,726100.0,6.7164,6.7774,6.7096,6.7638,726100.0
2009-03-06 15:40:00,9.98,10.11,9.96,10.06,671600.0,6.7638,6.8519,6.7503,6.8181,671600.0
2009-03-06 15:50:00,10.06,10.17,10.03,10.15,888100.0,6.8181,6.8926,6.7977,6.8791,888100.0
2009-03-09 09:30:00,10.02,10.3,9.93,10.29,554900.0,6.7909,6.9807,6.73,6.9739,554900.0
2009-03-09 09:40:00,10.29,10.5,10.29,10.48,699600.0,6.9739,7.1163,6.9739,7.1027,699600.0
2009-03-09 09:50:00,10.48,10.57,10.39,10.42,765400.0,7.1027,7.1637,7.0417,7.062,765400.0
2009-03-09 10:00:00,10.43,10.7,10.4,10.61,496400.0,7.0688,7.2518,7.0485,7.1908,496400.0
2009-03-09 10:10:00,10.61,10.65,10.55,10.6,984400.0,7.1908,7.2179,7.1502,7.184,984400.0
2009-03-09 10:20:00,10.6,10.61,10.45,10.51,305900.0,7.184,7.1908,7.0824,7.123,305900.0
2009-03-09 10:30:00,10.51,10.56,10.36,10.39,276600.0,7.123,7.1569,7.0214,7.0417,276600.0
2009-03-09 10:40:00,10.39,10.53,10.37,10.47,284000.0,7.0417,7.1366,7.0282,7.0959,284000.0
2009-03-09 10:50:00,10.46,10.49,10.38,10.39,235300.0,7.0892,7.1095,7.0349,7.0417,235300.0
2009-03-09 11:00:00,10.39,10.45,10.34,10.36,261700.0,7.0417,7.0824,7.0078,7.0214,261700.0
2009-03-09 11:10:00,10.37,10.43,10.36,10.38,220800.0,7.0282,7.0688,7.0214,7.0349,220800.0
2009-03-09 11:20:00,10.38,10.39,10.29,10.34,510100.0,7.0349,7.0417,6.9739,7.0078,510100.0
2009-03-09 11:30:00,10.34,10.4,10.32,10.35,233400.0,7.0078,7.0485,6.9943,7.0146,233400.0
2009-03-09 11:40:00,10.36,10.36,10.29,10.34,233000.0,7.0214,7.0214,6.9739,7.0078,233000.0
2009-03-09 11:50:00,10.34,10.35,10.2,10.27,292900.0,7.0078,7.0146,6.9129,6.9604,292900.0
2009-03-09 12:00:00,10.27,10.27,10.22,10.22,155900.0,6.9604,6.9604,6.9265,6.9265,155900.0
2009-03-09 12:10:00,10.23,10.32,10.22,10.32,145100.0,6.9333,6.9943,6.9265,6.9943,145100.0
2009-03-09 12:20:00,10.31,10.34,10.24,10.26,105200.0,6.9875,7.0078,6.9401,6.9536,105200.0
2009-03-09 12:30:00,10.26,10.27,10.17,10.17,205500.0,6.9536,6.9604,6.8926,6.8926,205500.0
2009-03-09 12:40:00,10.16,10.19,10.13,10.14,353700.0,6.8858,6.9062,6.8655,6.8723,353700.0
2009-03-09 12:50:00,10.13,10.15,10.09,10.14,252500.0,6.8655,6.8791,6.8384,6.8723,252500.0
2009-03-09 13:00:00,10.14,10.14,10.01,10.03,312600.0,6.8723,6.8723,6.7842,6.7977,312600.0
2009-03-09 13:10:00,10.03,10.07,10.02,10.07,111800.0,6.7977,6.8248,6.7909,6.8248,111800.0
2009-03-09 13:20:00,10.07,10.11,10.03,10.1,157700.0,6.8248,6.8519,6.7977,6.8452,157700.0
2009-03-09 13:30:00,10.1,10.12,10.08,10.08,97400.0,6.8452,6.8587,6.8316,6.8316,97400.0
2009-03-09 13:40:00,10.09,10.14,10.08,10.14,155300.0,6.8384,6.8723,6.8316,6.8723,155300.0
2009-03-09 13:50:00,10.14,10.2,10.12,10.16,238300.0,6.8723,6.9129,6.8587,6.8858,238300.0
2009-03-09 14:00:00,10.16,10.23,10.13,10.2,242900.0,6.8858,6.9333,6.8655,6.9129,242900.0
2009-03-09 14:10:00,10.21,10.22,10.1,10.13,190500.0,6.9197,6.9265,6.8452,6.8655,190500.0
2009-03-09 14:20:00,10.13,10.14,10.04,10.05,316300.0,6.8655,6.8723,6.8045,6.8113,316300.0
2009-03-09 14:30:00,10.05,10.06,10.0,10.04,291200.0,6.8113,6.8181,6.7774,6.8045,291200.0
2009-03-09 14:40:00,10.04,10.1,10.01,10.08,289800.0,6.8045,6.8452,6.7842,6.8316,289800.0
2009-03-09 14:50:00,10.07,10.11,10.05,10.06,229300.0,6.8248,6.8519,6.8113,6.8181,229300.0
2009-03-09 15:00:00,10.06,10.11,10.02,10.06,267700.0,6.8181,6.8519,6.7909,6.8181,267700.0
2009-03-09 15:10:00,10.06,10.06,9.93,9.96,338800.0,6.8181,6.8181,6.73,6.7503,338800.0
2009-03-09 15:20:00,9.96,10.01,9.92,9.97,457300.0,6.7503,6.7842,6.7232,6.7571,457300.0
2009-03-09 15:30:00,9.97,10.04,9.95,9.96,786500.0,6.7571,6.8045,6.7435,6.7503,786500.0
2009-03-09 15:40:00,9.96,9.99,9.95,9.97,628900.0,6.7503,6.7706,6.7435,6.7571,628900.0
2009-03-09 15:50:00,9.96,10.0,9.95,9.99,806000.0,6.7503,6.7774,6.7435,6.7706,806000.0
2009-03-10 09:30:00,10.21,10.55,10.15,10.54,841200.0,6.9197,7.1502,6.8791,7.1434,841200.0
2009-03-10 09:40:00,10.54,10.85,10.53,10.83,914100.0,7.1434,7.3535,7.1366,7.3399,914100.0
2009-03-10 09:50:00,10.83,10.84,10.66,10.7,994800.0,7.3399,7.3467,7.2247,7.2518,994800.0
2009-03-10 10:00:00,10.69,10.91,10.69,10.9,592600.0,7.245,7.3941,7.245,7.3874,592600.0
2009-03-10 10:10:00,10.9,11.12,10.88,11.0,801800.0,7.3874,7.5365,7.3738,7.4551,801800.0
2009-03-10 10:20:00,11.0,11.05,10.99,11.01,343900.0,7.4551,7.489,7.4484,7.4619,343900.0
2009-03-10 10:30:00,11.01,11.05,10.96,11.05,588800.0,7.4619,7.489,7.428,7.489,588800.0
2009-03-10 10:40:00,11.05,11.07,11.02,11.04,295300.0,7.489,7.5026,7.4687,7.4822,295300.0
2009-03-10 10:50:00,11.04,11.07,11.02,11.03,263400.0,7.4822,7.5026,7.4687,7.4755,263400.0
2009-03-10 11:00:00,11.03,11.03,10.97,10.98,301700.0,7.4755,7.4755,7.4348,7.4416,301700.0
2009-03-10 11:10:00,10.97,11.04,10.97,11.03,380700.0,7.4348,7.4822,7.4348,7.4755,380700.0
2009-03-10 11:20:00,11.02,11.11,11.0,11.07,314300.0,7.4687,7.5297,7.4551,7.5026,314300.0
2009-03-10 11:30:00,11.09,11.15,11.07,11.11,349700.0,7.5161,7.5568,7.5026,7.5297,349700.0
2009-03-10 11:40:00,11.12,11.13,11.09,11.09,434500.0,7.5365,7.5432,7.5161,7.5161,434500.0
2009-03-10 11:50:00,11.1,11.15,11.07,11.14,587900.0,7.5229,7.5568,7.5026,7.55,587900.0
2009-03-10 12:00:00,11.15,11.22,11.09,11.16,603500.0,7.5568,7.6042,7.5161,7.5636,603500.0
2009-03-10 12:10:00,11.17,11.18,11.06,11.06,616500.0,7.5704,7.5771,7.4958,7.4958,616500.0
2009-03-10 12:20:00,11.07,11.16,11.06,11.16,279700.0,7.5026,7.5636,7.4958,7.5636,279700.0
2009-03-10 12:30:00,11.16,11.22,11.15,11.18,250600.0,7.5636,7.6042,7.5568,7.5771,250600.0
2009-03-10 12:40:00,11.19,11.23,11.16,11.21,347500.0,7.5839,7.611,7.5636,7.5975,347500.0
2009-03-10 12:50:00,11.21,11.24,11.2,11.23,355200.0,7.5975,7.6178,7.5907,7.611,355200.0
2009-03-10 13:00:00,11.23,11.23,11.16,11.18,261000.0,7.611,7.611,7.5636,7.5771,261000.0
2009-03-10 13:10:00,11.17,11.18,11.15,11.17,326100.0,7.5704,7.5771,7.5568,7.5704,326100.0
2009-03-10 13:20:00,11.17,11.18,11.14,11.14,263900.0,7.5704,7.5771,7.55,7.55,263900.0
2009-03-10 13:30:00,11.14,11.19,11.11,11.16,483600.0,7.55,7.5839,7.5297,7.5636,483600.0
2009-03-10 13:40:00,11.17,11.25,11.16,11.21,228300.0,7.5704,7.6246,7.5636,7.5975,228300.0
2009-03-10 13:50:00,11.21,11.21,11.08,11.12,327800.0,7.5975,7.5975,7.5094,7.5365,327800.0
2009-03-10 14:00:00,11.13,11.15,11.06,11.07,316300.0,7.5432,7.5568,7.4958,7.5026,316300.0
2009-03-10 14:10:00,11.07,11.09,10.96,10.97,911500.0,7.5026,7.5161,7.428,7.4348,911500.0
2009-03-10 14:20:00,10.97,11.03,10.93,10.97,722100.0,7.4348,7.4755,7.4077,7.4348,722100.0
2009-03-10 14:30:00,10.97,11.05,10.96,10.99,332700.0,7.4348,7.489,7.428,7.4484,332700.0
2009-03-10 14:40:00,10.98,11.03,10.93,10.95,309600.0,7.4416,7.4755,7.4077,7.4212,309600.0
2009-03-10 14:50:00,10.94,11.07,10.94,11.06,224000.0,7.4145,7.5026,7.4145,7.4958,224000.0
2009-03-10 15:00:00,11.06,11.11,11.03,11.1,341100.0,7.4958,7.5297,7.4755,7.5229,341100.0
2009-03-10 15:10:00,11.1,11.15,11.07,11.11,472800.0,7.5229,7.5568,7.5026,7.5297,472800.0
2009-03-10 15:20:00,11.11,11.2,11.09,11.16,488000.0,7.5297,7.5907,7.5161,7.5636,488000.0
2009-03-10 15:30:00,11.17,11.19,11.11,11.13,444900.0,7.5704,7.5839,7.5297,7.5432,444900.0
2009-03-10 15:40:00,11.12,11.18,11.09,11.1,985200.0,7.5365,7.5771,7.5161,7.5229,985200.0
2009-03-10 15:50:00,11.1,11.21,11.09,11.18,1006100.0,7.5229,7.5975,7.5161,7.5771,1006100.0
2009-03-11 09:30:00,11.45,11.46,11.19,11.32,632600.0,7.7601,7.7669,7.5839,7.672,632600.0
2009-03-11 09:40:00,11.32,11.37,11.17,11.33,549400.0,7.672,7.7059,7.5704,7.6788,549400.0
2009-03-11 09:50:00,11.32,11.4,11.29,11.33,526300.0,7.672,7.7262,7.6517,7.6788,526300.0
2009-03-11 10:00:00,11.34,11.36,11.26,11.27,430100.0,7.6856,7.6991,7.6313,7.6381,430100.0
2009-03-11 10:10:00,11.26,11.27,11.13,11.19,461000.0,7.6313,7.6381,7.5432,7.5839,461000.0
2009-03-11 10:20:00,11.19,11.25,11.14,11.25,552500.0,7.5839,7.6246,7.55,7.6246,552500.0
2009-03-11 10:30:00,11.25,11.31,11.22,11.3,562000.0,7.6246,7.6652,7.6042,7.6585,562000.0
2009-03-11 10:40:00,11.3,11.34,11.27,11.3,1157600.0,7.6585,7.6856,7.6381,7.6585,1157600.0
2009-03-11 10:50:00,11.29,11.35,11.27,11.33,558100.0,7.6517,7.6923,7.6381,7.6788,558100.0
2009-03-11 11:00:00,11.33,11.39,11.32,11.35,338900.0,7.6788,7.7195,7.672,7.6923,338900.0
2009-03-11 11:10:00,11.35,11.37,11.33,11.35,374200.0,7.6923,7.7059,7.6788,7.6923,374200.0
2009-03-11 11:20:00,11.35,11.36,11.31,11.35,385400.0,7.6923,7.6991,7.6652,7.6923,385400.0
2009-03-11 11:30:00,11.35,11.37,11.31,11.33,265400.0,7.6923,7.7059,7.6652,7.6788,265400.0
2009-03-11 11:40:00,11.33,11.35,11.3,11.34,212800.0,7.6788,7.6923,7.6585,7.6856,212800.0
2009-03-11 11:50:00,11.34,11.39,11.32,11.37,214000.0,7.6856,7.7195,7.672,7.7059,214000.0
2009-03-11 12:00:00,11.37,11.39,11.34,11.35,134300.0,7.7059,7.7195,7.6856,7.6923,134300.0
2009-03-11 12:10:00,11.35,11.37,11.32,11.32,84600.0,7.6923,7.7059,7.672,7.672,84600.0
2009-03-11 12:20:00,11.32,11.32,11.3,11.3,174800.0,7.672,7.672,7.6585,7.6585,174800.0
2009-03-11 12:30:00,11.3,11.33,11.29,11.29,463600.0,7.6585,7.6788,7.6517,7.6517,463600.0
2009-03-11 12:40:00,11.29,11.32,11.27,11.32,360300.0,7.6517,7.672,7.6381,7.672,360300.0
2009-03-11 12:50:00,11.31,11.32,11.3,11.3,130800.0,7.6652,7.672,7.6585,7.6585,130800.0
2009-03-11 13:00:00,11.3,11.33,11.29,11.3,249300.0,7.6585,7.6788,7.6517,7.6585,249300.0
2009-03-11 13:10:00,11.31,11.33,11.3,11.32,174900.0,7.6652,7.6788,7.6585,7.672,174900.0
2009-03-11 13:20:00,11.32,11.35,11.29,11.32,324900.0,7.672,7.6923,7.6517,7.672,324900.0
2009-03-11 13:30:00,11.32,11.39,11.32,11.39,132900.0,7.672,7.7195,7.672,7.7195,132900.0
2009-03-11 13:40:00,11.39,11.4,11.35,11.35,195900.0,7.7195,7.7262,7.6923,7.6923,195900.0
2009-03-11 13:50:00,11.36,11.36,11.3,11.32,112600.0,7.6991,7.6991,7.6585,7.672,112600.0
2009-03-11 14:00:00,11.33,11.36,11.29,11.29,310500.0,7.6788,7.6991,7.6517,7.6517,310500.0
2009-03-11 14:10:00,11.29,11.33,11.26,11.29,513600.0,7.6517,7.6788,7.6313,7.6517,513600.0
2009-03-11 14:20:00,11.29,11.31,11.27,11.3,326500.0,7.6517,7.6652,7.6381,7.6585,326500.0
2009-03-11 14:30:00,11.31,11.34,11.3,11.33,180200.0,7.6652,7.6856,7.6585,7.6788,180200.0
2009-03-11 14:40:00,11.33,11.4,11.29,11.36,277300.0,7.6788,7.7262,7.6517,7.6991,277300.0
2009-03-11 14:50:00,11.37,11.38,11.33,11.33,140700.0,7.7059,7.7127,7.6788,7.6788,140700.0
2009-03-11 15:00:00,11.33,11.44,11.33,11.42,269500.0,7.6788,7.7533,7.6788,7.7398,269500.0
2009-03-11 15:10:00,11.42,11.48,11.41,11.45,356900.0,7.7398,7.7804,7.733,7.7601,356900.0
2009-03-11 15:20:00,11.45,11.49,11.43,11.45,347100.0,7.7601,7.7872,7.7466,7.7601,347100.0
2009-03-11 15:30:00,11.45,11.48,11.41,11.44,504200.0,7.7601,7.7804,7.733,7.7533,504200.0
2009-03-11 15:40:00,11.44,11.47,11.36,11.37,566300.0,7.7533,7.7737,7.6991,7.7059,566300.0
2009-03-11 15:50:00,11.38,11.46,11.35,11.38,1331200.0,7.7127,7.7669,7.6923,7.7127,1331200.0
2009-03-12 09:30:00,11.34,11.57,11.23,11.44,672800.0,7.6856,7.8414,7.611,7.7533,672800.0
2009-03-12 09:40:00,11.45,11.47,11.24,11.31,496300.0,7.7601,7.7737,7.6178,7.6652,496300.0
2009-03-12 09:50:00,11.31,11.31,11.2,11.25,581700.0,7.6652,7.6652,7.5907,7.6246,581700.0
2009-03-12 10:00:00,11.25,11.39,11.23,11.34,717100.0,7.6246,7.7195,7.611,7.6856,717100.0
2009-03-12 10:10:00,11.34,11.49,11.3,11.46,623400.0,7.6856,7.7872,7.6585,7.7669,623400.0
2009-03-12 10:20:00,11.47,11.57,11.47,11.53,711000.0,7.7737,7.8414,7.7737,7.8143,711000.0
2009-03-12 10:30:00,11.53,11.56,11.44,11.44,588100.0,7.8143,7.8347,7.7533,7.7533,588100.0
2009-03-12 10:40:00,11.46,11.63,11.44,11.58,678300.0,7.7669,7.8821,7.7533,7.8482,678300.0
2009-03-12 10:50:00,11.58,11.65,11.55,11.55,382100.0,7.8482,7.8957,7.8279,7.8279,382100.0
2009-03-12 11:00:00,11.55,11.56,11.4,11.41,468000.0,7.8279,7.8347,7.7262,7.733,468000.0
2009-03-12 11:10:00,11.46,11.51,11.43,11.5,273000.0,7.7669,7.8008,7.7466,7.794,273000.0
2009-03-12 11:20:00,11.5,11.5,11.45,11.47,268600.0,7.794,7.794,7.7601,7.7737,268600.0
2009-03-12 11:30:00,11.48,11.52,11.45,11.52,134100.0,7.7804,7.8076,7.7601,7.8076,134100.0
2009-03-12 11:40:00,11.52,11.64,11.52,11.59,293300.0,7.8076,7.8889,7.8076,7.855,293300.0
2009-03-12 11:50:00,11.6,11.61,11.56,11.61,192900.0,7.8618,7.8686,7.8347,7.8686,192900.0
2009-03-12 12:00:00,11.6,11.66,11.59,11.65,293300.0,7.8618,7.9024,7.855,7.8957,293300.0
2009-03-12 12:10:00,11.66,11.66,11.61,11.63,296300.0,7.9024,7.9024,7.8686,7.8821,296300.0
2009-03-12 12:20:00,11.63,11.65,11.6,11.62,239500.0,7.8821,7.8957,7.8618,7.8753,239500.0
2009-03-12 12:30:00,11.62,11.72,11.61,11.72,391000.0,7.8753,7.9431,7.8686,7.9431,391000.0
2009-03-12 12:40:00,11.72,11.73,11.65,11.66,374300.0,7.9431,7.9499,7.8957,7.9024,374300.0
2009-03-12 12:50:00,11.67,11.67,11.62,11.64,286400.0,7.9092,7.9092,7.8753,7.8889,286400.0
2009-03-12 13:00:00,11.64,11.65,11.6,11.65,267700.0,7.8889,7.8957,7.8618,7.8957,267700.0
2009-03-12 13:10:00,11.64,11.65,11.61,11.62,242600.0,7.8889,7.8957,7.8686,7.8753,242600.0
2009-03-12 13:20:00,11.62,11.65,11.59,11.6,156900.0,7.8753,7.8957,7.855,7.8618,156900.0
2009-03-12 13:30:00,11.61,11.71,11.6,11.69,436600.0,7.8686,7.9363,7.8618,7.9228,436600.0
2009-03-12 13:40:00,11.7,11.74,11.7,11.73,133200.0,7.9296,7.9567,7.9296,7.9499,133200.0
2009-03-12 13:50:00,11.72,11.74,11.64,11.66,605600.0,7.9431,7.9567,7.8889,7.9024,605600.0
2009-03-12 14:00:00,11.66,11.67,11.55,11.59,379400.0,7.9024,7.9092,7.8279,7.855,379400.0
2009-03-12 14:10:00,11.6,11.74,11.6,11.73,632700.0,7.8618,7.9567,7.8618,7.9499,632700.0
2009-03-12 14:20:00,11.73,11.75,11.7,11.73,260500.0,7.9499,7.9634,7.9296,7.9499,260500.0
2009-03-12 14:30:00,11.73,11.75,11.68,11.71,361800.0,7.9499,7.9634,7.916,7.9363,361800.0
2009-03-12 14:40:00,11.72,11.76,11.69,11.76,491900.0,7.9431,7.9702,7.9228,7.9702,491900.0
2009-03-12 14:50:00,11.76,11.8,11.74,11.74,429900.0,7.9702,7.9973,7.9567,7.9567,429900.0
2009-03-12 15:00:00,11.74,11.8,11.73,11.79,275200.0,7.9567,7.9973,7.9499,7.9905,275200.0
2009-03-12 15:10:00,11.8,11.86,11.78,11.84,661400.0,7.9973,8.038,7.9838,8.0244,661400.0
2009-03-12 15:20:00,11.84,11.87,11.82,11.87,807100.0,8.0244,8.0448,8.0109,8.0448,807100.0
2009-03-12 15:30:00,11.86,11.88,11.82,11.84,459300.0,8.038,8.0515,8.0109,8.0244,459300.0
2009-03-12 15:40:00,11.83,11.87,11.83,11.85,562200.0,8.0177,8.0448,8.0177,8.0312,562200.0
2009-03-12 15:50:00,11.85,11.86,11.8,11.85,1041900.0,8.0312,8.038,7.9973,8.0312,1041900.0
2009-03-13 09:30:00,11.9,11.97,11.81,11.87,562400.0,8.0651,8.1125,8.0041,8.0448,562400.0
2009-03-13 09:40:00,11.87,11.9,11.64,11.78,968900.0,8.0448,8.0651,7.8889,7.9838,968900.0
2009-03-13 09:50:00,11.78,11.87,11.75,11.85,614100.0,7.9838,8.0448,7.9634,8.0312,614100.0
2009-03-13 10:00:00,11.85,11.95,11.82,11.94,779200.0,8.0312,8.099,8.0109,8.0922,779200.0
2009-03-13 10:10:00,11.94,11.98,11.91,11.95,589800.0,8.0922,8.1193,8.0719,8.099,589800.0
2009-03-13 10:20:00,11.95,11.98,11.89,11.93,346700.0,8.099,8.1193,8.0583,8.0854,346700.0
2009-03-13 10:30:00,11.92,11.93,11.81,11.85,359300.0,8.0787,8.0854,8.0041,8.0312,359300.0
2009-03-13 10:40:00,11.85,11.94,11.85,11.91,325400.0,8.0312,8.0922,8.0312,8.0719,325400.0
2009-03-13 10:50:00,11.91,11.92,11.79,11.83,475700.0,8.0719,8.0787,7.9905,8.0177,475700.0
2009-03-13 11:00:00,11.84,11.85,11.68,11.69,622400.0,8.0244,8.0312,7.916,7.9228,622400.0
2009-03-13 11:10:00,11.68,11.71,11.63,11.68,342700.0,7.916,7.9363,7.8821,7.916,342700.0
2009-03-13 11:20:00,11.68,11.69,11.56,11.56,437800.0,7.916,7.9228,7.8347,7.8347,437800.0
2009-03-13 11:30:00,11.56,11.6,11.45,11.45,813300.0,7.8347,7.8618,7.7601,7.7601,813300.0
2009-03-13 11:40:00,11.46,11.48,11.34,11.34,646900.0,7.7669,7.7804,7.6856,7.6856,646900.0
2009-03-13 11:50:00,11.34,11.35,11.23,11.28,803500.0,7.6856,7.6923,7.611,7.6449,803500.0
2009-03-13 12:00:00,11.28,11.4,11.28,11.39,672800.0,7.6449,7.7262,7.6449,7.7195,672800.0
2009-03-13 12:10:00,11.38,11.4,11.28,11.3,381500.0,7.7127,7.7262,7.6449,7.6585,381500.0
2009-03-13 12:20:00,11.29,11.32,11.24,11.3,483400.0,7.6517,7.672,7.6178,7.6585,483400.0
2009-03-13 12:30:00,11.3,11.32,11.29,11.31,304000.0,7.6585,7.672,7.6517,7.6652,304000.0
2009-03-13 12:40:00,11.3,11.37,11.3,11.33,630300.0,7.6585,7.7059,7.6585,7.6788,630300.0
2009-03-13 12:50:00,11.34,11.37,11.29,11.36,456500.0,7.6856,7.7059,7.6517,7.6991,456500.0
2009-03-13 13:00:00,11.36,11.44,11.35,11.4,259700.0,7.6991,7.7533,7.6923,7.7262,259700.0
2009-03-13 13:10:00,11.4,11.47,11.38,11.44,343500.0,7.7262,7.7737,7.7127,7.7533,343500.0
2009-03-13 13:20:00,11.45,11.57,11.44,11.54,540100.0,7.7601,7.8414,7.7533,7.8211,540100.0
2009-03-13 13:30:00,11.54,11.56,11.44,11.44,238500.0,7.8211,7.8347,7.7533,7.7533,238500.0
2009-03-13 13:40:00,11.45,11.49,11.44,11.49,170700.0,7.7601,7.7872,7.7533,7.7872,170700.0
2009-03-13 13:50:00,11.49,11.55,11.47,11.5,294400.0,7.7872,7.8279,7.7737,7.794,294400.0
2009-03-13 14:00:00,11.51,11.63,11.5,11.6,387300.0,7.8008,7.8821,7.794,7.8618,387300.0
2009-03-13 14:10:00,11.6,11.61,11.52,11.54,296100.0,7.8618,7.8686,7.8076,7.8211,296100.0
2009-03-13 14:20:00,11.55,11.6,11.52,11.58,510000.0,7.8279,7.8618,7.8076,7.8482,510000.0
2009-03-13 14:30:00,11.58,11.67,11.57,11.61,405500.0,7.8482,7.9092,7.8414,7.8686,405500.0
2009-03-13 14:40:00,11.62,11.68,11.6,11.64,228900.0,7.8753,7.916,7.8618,7.8889,228900.0
2009-03-13 14:50:00,11.64,11.66,11.59,11.62,231700.0,7.8889,7.9024,7.855,7.8753,231700.0
2009-03-13 15:00:00,11.61,11.67,11.6,11.62,317100.0,7.8686,7.9092,7.8618,7.8753,317100.0
2009-03-13 15:10:00,11.62,11.7,11.61,11.69,311400.0,7.8753,7.9296,7.8686,7.9228,311400.0
2009-03-13 15:20:00,11.69,11.74,11.67,11.69,230600.0,7.9228,7.9567,7.9092,7.9228,230600.0
2009-03-13 15:30:00,11.69,11.71,11.63,11.7,350600.0,7.9228,7.9363,7.8821,7.9296,350600.0
2009-03-13 15:40:00,11.7,11.75,11.7,11.72,687700.0,7.9296,7.9634,7.9296,7.9431,687700.0
2009-03-13 15:50:00,11.72,11.74,11.67,11.7,865000.0,7.9431,7.9567,7.9092,7.9296,865000.0
2009-03-16 09:30:00,11.79,11.96,11.72,11.79,661900.0,7.9905,8.1058,7.9431,7.9905,661900.0
2009-03-16 09:40:00,11.78,11.85,11.68,11.69,424300.0,7.9838,8.0312,7.916,7.9228,424300.0
2009-03-16 09:50:00,11.69,11.78,11.64,11.75,282600.0,7.9228,7.9838,7.8889,7.9634,282600.0
2009-03-16 10:00:00,11.75,11.79,11.66,11.69,177000.0,7.9634,7.9905,7.9024,7.9228,177000.0
2009-03-16 10:10:00,11.69,11.7,11.6,11.61,146900.0,7.9228,7.9296,7.8618,7.8686,146900.0
2009-03-16 10:20:00,11.6,11.67,11.57,11.59,191600.0,7.8618,7.9092,7.8414,7.855,191600.0
2009-03-16 10:30:00,11.59,11.75,11.59,11.62,448700.0,7.855,7.9634,7.855,7.8753,448700.0
2009-03-16 10:40:00,11.62,11.7,11.61,11.69,187900.0,7.8753,7.9296,7.8686,7.9228,187900.0
2009-03-16 10:50:00,11.68,11.68,11.53,11.54,211400.0,7.916,7.916,7.8143,7.8211,211400.0
2009-03-16 11:00:00,11.53,11.62,11.53,11.61,232300.0,7.8143,7.8753,7.8143,7.8686,232300.0
2009-03-16 11:10:00,11.61,11.64,11.59,11.59,164900.0,7.8686,7.8889,7.855,7.855,164900.0
2009-03-16 11:20:00,11.6,11.71,11.59,11.68,232900.0,7.8618,7.9363,7.855,7.916,232900.0
2009-03-16 11:30:00,11.67,11.67,11.63,11.66,156600.0,7.9092,7.9092,7.8821,7.9024,156600.0
2009-03-16 11:40:00,11.66,11.66,11.62,11.63,150000.0,7.9024,7.9024,7.8753,7.8821,150000.0
2009-03-16 11:50:00,11.62,11.64,11.58,11.59,144000.0,7.8753,7.8889,7.8482,7.855,144000.0
2009-03-16 12:00:00,11.58,11.61,11.56,11.6,186800.0,7.8482,7.8686,7.8347,7.8618,186800.0
2009-03-16 12:10:00,11.61,11.67,11.6,11.65,227200.0,7.8686,7.9092,7.8618,7.8957,227200.0
2009-03-16 12:20:00,11.64,11.65,11.62,11.64,138600.0,7.8889,7.8957,7.8753,7.8889,138600.0
2009-03-16 12:30:00,11.64,11.78,11.64,11.75,606600.0,7.8889,7.9838,7.8889,7.9634,606600.0
2009-03-16 12:40:00,11.74,11.75,11.74,11.74,133600.0,7.9567,7.9634,7.9567,7.9567,133600.0
2009-03-16 12:50:00,11.75,11.75,11.72,11.73,195600.0,7.9634,7.9634,7.9431,7.9499,195600.0
2009-03-16 13:00:00,11.74,11.74,11.67,11.68,138800.0,7.9567,7.9567,7.9092,7.916,138800.0
2009-03-16 13:10:00,11.68,11.73,11.67,11.73,141000.0,7.916,7.9499,7.9092,7.9499,141000.0
2009-03-16 13:20:00,11.72,11.73,11.67,11.68,137700.0,7.9431,7.9499,7.9092,7.916,137700.0
2009-03-16 13:30:00,11.69,11.75,11.68,11.74,164200.0,7.9228,7.9634,7.916,7.9567,164200.0
2009-03-16 13:40:00,11.74,11.75,11.72,11.73,117300.0,7.9567,7.9634,7.9431,7.9499,117300.0
2009-03-16 13:50:00,11.73,11.73,11.62,11.63,150500.0,7.9499,7.9499,7.8753,7.8821,150500.0
2009-03-16 14:00:00,11.63,11.66,11.6,11.61,172500.0,7.8821,7.9024,7.8618,7.8686,172500.0
2009-03-16 14:10:00,11.62,11.64,11.59,11.59,160700.0,7.8753,7.8889,7.855,7.855,160700.0
2009-03-16 14:20:00,11.59,11.6,11.55,11.58,184100.0,7.855,7.8618,7.8279,7.8482,184100.0
2009-03-16 14:30:00,11.58,11.6,11.5,11.58,341100.0,7.8482,7.8618,7.794,7.8482,341100.0
2009-03-16 14:40:00,11.57,11.64,11.57,11.59,323500.0,7.8414,7.8889,7.8414,7.855,323500.0
2009-03-16 14:50:00,11.6,11.61,11.51,11.51,211400.0,7.8618,7.8686,7.8008,7.8008,211400.0
2009-03-16 15:00:00,11.52,11.53,11.43,11.49,428300.0,7.8076,7.8143,7.7466,7.7872,428300.0
2009-03-16 15:10:00,11.49,11.49,11.43,11.44,303300.0,7.7872,7.7872,7.7466,7.7533,303300.0
2009-03-16 15:20:00,11.44,11.44,11.36,11.4,277300.0,7.7533,7.7533,7.6991,7.7262,277300.0
2009-03-16 15:30:00,11.41,11.47,11.38,11.39,427500.0,7.733,7.7737,7.7127,7.7195,427500.0
2009-03-16 15:40:00,11.39,11.42,11.34,11.36,475700.0,7.7195,7.7398,7.6856,7.6991,475700.0
2009-03-16 15:50:00,11.36,11.42,11.35,11.36,881100.0,7.6991,7.7398,7.6923,7.6991,881100.0
2009-03-17 09:30:00,11.36,11.47,11.25,11.26,327500.0,7.6991,7.7737,7.6246,7.6313,327500.0
2009-03-17 09:40:00,11.27,11.42,11.24,11.39,270400.0,7.6381,7.7398,7.6178,7.7195,270400.0
2009-03-17 09:50:00,11.38,11.52,11.36,11.49,232100.0,7.7127,7.8076,7.6991,7.7872,232100.0
2009-03-17 10:00:00,11.5,11.57,11.46,11.48,310600.0,7.794,7.8414,7.7669,7.7804,310600.0
2009-03-17 10:10:00,11.48,11.52,11.39,11.47,294200.0,7.7804,7.8076,7.7195,7.7737,294200.0
2009-03-17 10:20:00,11.47,11.56,11.46,11.5,240100.0,7.7737,7.8347,7.7669,7.794,240100.0
2009-03-17 10:30:00,11.48,11.65,11.46,11.64,448700.0,7.7804,7.8957,7.7669,7.8889,448700.0
2009-03-17 10:40:00,11.63,11.72,11.6,11.71,288800.0,7.8821,7.9431,7.8618,7.9363,288800.0
2009-03-17 10:50:00,11.72,11.74,11.7,11.71,137600.0,7.9431,7.9567,7.9296,7.9363,137600.0
2009-03-17 11:00:00,11.71,11.71,11.64,11.67,119100.0,7.9363,7.9363,7.8889,7.9092,119100.0
2009-03-17 11:10:00,11.67,11.7,11.63,11.67,263900.0,7.9092,7.9296,7.8821,7.9092,263900.0
2009-03-17 11:20:00,11.66,11.72,11.65,11.68,207200.0,7.9024,7.9431,7.8957,7.916,207200.0
2009-03-17 11:30:00,11.67,11.69,11.63,11.67,446000.0,7.9092,7.9228,7.8821,7.9092,446000.0
2009-03-17 11:40:00,11.68,11.74,11.67,11.72,181500.0,7.916,7.9567,7.9092,7.9431,181500.0
2009-03-17 11:50:00,11.72,11.74,11.7,11.74,165900.0,7.9431,7.9567,7.9296,7.9567,165900.0
2009-03-17 12:00:00,11.74,11.75,11.7,11.73,303100.0,7.9567,7.9634,7.9296,7.9499,303100.0
2009-03-17 12:10:00,11.74,11.76,11.71,11.76,191600.0,7.9567,7.9702,7.9363,7.9702,191600.0
2009-03-17 12:20:00,11.75,11.83,11.75,11.79,295200.0,7.9634,8.0177,7.9634,7.9905,295200.0
2009-03-17 12:30:00,11.8,11.88,11.77,11.88,587100.0,7.9973,8.0515,7.977,8.0515,587100.0
2009-03-17 12:40:00,11.88,11.9,11.85,11.88,210500.0,8.0515,8.0651,8.0312,8.0515,210500.0
2009-03-17 12:50:00,11.88,11.92,11.86,11.89,461700.0,8.0515,8.0787,8.038,8.0583,461700.0
2009-03-17 13:00:00,11.9,11.94,11.89,11.9,165300.0,8.0651,8.0922,8.0583,8.0651,165300.0
2009-03-17 13:10:00,11.9,11.97,11.89,11.92,217200.0,8.0651,8.1125,8.0583,8.0787,217200.0
2009-03-17 13:20:00,11.93,11.97,11.9,11.94,560700.0,8.0854,8.1125,8.0651,8.0922,560700.0
2009-03-17 13:30:00,11.93,12.02,11.93,12.0,1149500.0,8.0854,8.1464,8.0854,8.1329,1149500.0
2009-03-17 13:40:00,12.01,12.02,11.98,12.01,657700.0,8.1397,8.1464,8.1193,8.1397,657700.0
2009-03-17 13:50:00,12.02,12.05,11.99,12.0,865000.0,8.1464,8.1668,8.1261,8.1329,865000.0
2009-03-17 14:00:00,12.0,12.14,11.99,12.12,1276200.0,8.1329,8.2278,8.1261,8.2142,1276200.0
2009-03-17 14:10:00,12.12,12.2,12.08,12.14,723500.0,8.2142,8.2684,8.1871,8.2278,723500.0
2009-03-17 14:20:00,12.14,12.18,12.02,12.04,1168400.0,8.2278,8.2549,8.1464,8.16,1168400.0
2009-03-17 14:30:00,12.05,12.1,12.04,12.08,346800.0,8.1668,8.2006,8.16,8.1871,346800.0
2009-03-17 14:40:00,12.07,12.12,12.07,12.1,358500.0,8.1803,8.2142,8.1803,8.2006,358500.0
2009-03-17 14:50:00,12.1,12.24,12.08,12.19,1013600.0,8.2006,8.2955,8.1871,8.2616,1013600.0
2009-03-17 15:00:00,12.19,12.34,12.17,12.34,828500.0,8.2616,8.3633,8.2481,8.3633,828500.0
2009-03-17 15:10:00,12.34,12.37,12.27,12.33,828300.0,8.3633,8.3836,8.3159,8.3565,828300.0
2009-03-17 15:20:00,12.33,12.37,12.26,12.3,1407900.0,8.3565,8.3836,8.3091,8.3362,1407900.0
2009-03-17 15:30:00,12.3,12.3,12.2,12.27,848000.0,8.3362,8.3362,8.2684,8.3159,848000.0
2009-03-17 15:40:00,12.27,12.36,12.26,12.32,965400.0,8.3159,8.3769,8.3091,8.3498,965400.0
2009-03-17 15:50:00,12.32,12.4,12.29,12.4,1565100.0,8.3498,8.404,8.3294,8.404,1565100.0
2009-03-18 09:30:00,12.3,12.39,11.91,12.2,835600.0,8.3362,8.3972,8.0719,8.2684,835600.0
2009-03-18 09:40:00,12.19,12.31,12.16,12.3,570300.0,8.2616,8.343,8.2413,8.3362,570300.0
2009-03-18 09:50:00,12.31,12.34,12.23,12.27,436900.0,8.343,8.3633,8.2888,8.3159,436900.0
2009-03-18 10:00:00,12.28,12.29,12.2,12.2,372800.0,8.3226,8.3294,8.2684,8.2684,372800.0
2009-03-18 10:10:00,12.2,12.23,12.15,12.16,382100.0,8.2684,8.2888,8.2345,8.2413,382100.0
2009-03-18 10:20:00,12.16,12.19,12.11,12.18,164300.0,8.2413,8.2616,8.2074,8.2549,164300.0
2009-03-18 10:30:00,12.18,12.18,12.1,12.12,216500.0,8.2549,8.2549,8.2006,8.2142,216500.0
2009-03-18 10:40:00,12.13,12.17,12.11,12.15,190400.0,8.221,8.2481,8.2074,8.2345,190400.0
2009-03-18 10:50:00,12.14,12.24,12.13,12.24,206900.0,8.2278,8.2955,8.221,8.2955,206900.0
2009-03-18 11:00:00,12.24,12.29,12.22,12.24,144200.0,8.2955,8.3294,8.282,8.2955,144200.0
2009-03-18 11:10:00,12.24,12.27,12.17,12.17,276900.0,8.2955,8.3159,8.2481,8.2481,276900.0
2009-03-18 11:20:00,12.18,12.18,12.1,12.14,236900.0,8.2549,8.2549,8.2006,8.2278,236900.0
2009-03-18 11:30:00,12.13,12.2,12.12,12.12,221500.0,8.221,8.2684,8.2142,8.2142,221500.0
2009-03-18 11:40:00,12.12,12.22,12.12,12.17,120600.0,8.2142,8.282,8.2142,8.2481,120600.0
2009-03-18 11:50:00,12.16,12.28,12.16,12.28,108000.0,8.2413,8.3226,8.2413,8.3226,108000.0
2009-03-18 12:00:00,12.27,12.39,12.27,12.39,225800.0,8.3159,8.3972,8.3159,8.3972,225800.0
2009-03-18 12:10:00,12.39,12.41,12.37,12.4,191000.0,8.3972,8.4107,8.3836,8.404,191000.0
2009-03-18 12:20:00,12.4,12.41,12.35,12.38,281300.0,8.404,8.4107,8.3701,8.3904,281300.0
2009-03-18 12:30:00,12.39,12.39,12.29,12.29,175400.0,8.3972,8.3972,8.3294,8.3294,175400.0
2009-03-18 12:40:00,12.29,12.32,12.29,12.31,111300.0,8.3294,8.3498,8.3294,8.343,111300.0
2009-03-18 12:50:00,12.3,12.4,12.28,12.37,257400.0,8.3362,8.404,8.3226,8.3836,257400.0
2009-03-18 13:00:00,12.37,12.37,12.3,12.31,157400.0,8.3836,8.3836,8.3362,8.343,157400.0
2009-03-18 13:10:00,12.31,12.31,12.19,12.22,496500.0,8.343,8.343,8.2616,8.282,496500.0
2009-03-18 13:20:00,12.21,12.26,12.21,12.23,199000.0,8.2752,8.3091,8.2752,8.2888,199000.0
2009-03-18 13:30:00,12.22,12.25,12.21,12.23,210800.0,8.282,8.3023,8.2752,8.2888,210800.0
2009-03-18 13:40:00,12.23,12.26,12.22,12.24,426200.0,8.2888,8.3091,8.282,8.2955,426200.0
2009-03-18 13:50:00,12.24,12.25,12.2,12.22,296200.0,8.2955,8.3023,8.2684,8.282,296200.0
2009-03-18 14:00:00,12.22,12.25,12.18,12.25,134200.0,8.282,8.3023,8.2549,8.3023,134200.0
2009-03-18 14:10:00,12.24,12.45,12.23,12.36,476400.0,8.2955,8.4379,8.2888,8.3769,476400.0
2009-03-18 14:20:00,12.36,12.59,12.32,12.47,981700.0,8.3769,8.5327,8.3498,8.4514,981700.0
2009-03-18 14:30:00,12.48,12.52,12.39,12.45,640900.0,8.4582,8.4853,8.3972,8.4379,640900.0
2009-03-18 14:40:00,12.45,12.62,12.43,12.62,789100.0,8.4379,8.5531,8.4243,8.5531,789100.0
2009-03-18 14:50:00,12.62,12.7,12.55,12.61,732100.0,8.5531,8.6073,8.5056,8.5463,732100.0
2009-03-18 15:00:00,12.61,12.61,12.49,12.57,549200.0,8.5463,8.5463,8.465,8.5192,549200.0
2009-03-18 15:10:00,12.57,12.6,12.45,12.48,493200.0,8.5192,8.5395,8.4379,8.4582,493200.0
2009-03-18 15:20:00,12.47,12.48,12.31,12.41,782600.0,8.4514,8.4582,8.343,8.4107,782600.0
2009-03-18 15:30:00,12.42,12.44,12.31,12.35,614700.0,8.4175,8.4311,8.343,8.3701,614700.0
2009-03-18 15:40:00,12.36,12.45,12.35,12.43,535300.0,8.3769,8.4379,8.3701,8.4243,535300.0
2009-03-18 15:50:00,12.42,12.52,12.42,12.5,706800.0,8.4175,8.4853,8.4175,8.4717,706800.0
2009-03-19 09:30:00,13.21,13.25,12.61,12.61,2328200.0,8.9529,8.98,8.5463,8.5463,2328200.0
2009-03-19 09:40:00,12.61,12.65,12.34,12.49,1176400.0,8.5463,8.5734,8.3633,8.465,1176400.0
2009-03-19 09:50:00,12.48,12.49,12.07,12.18,1199300.0,8.4582,8.465,8.1803,8.2549,1199300.0
2009-03-19 10:00:00,12.19,12.45,12.18,12.44,1299500.0,8.2616,8.4379,8.2549,8.4311,1299500.0
2009-03-19 10:10:00,12.44,12.66,12.43,12.65,695900.0,8.4311,8.5802,8.4243,8.5734,695900.0
2009-03-19 10:20:00,12.65,12.73,12.56,12.56,576900.0,8.5734,8.6276,8.5124,8.5124,576900.0
2009-03-19 10:30:00,12.56,12.63,12.52,12.61,618200.0,8.5124,8.5598,8.4853,8.5463,618200.0
2009-03-19 10:40:00,12.61,12.71,12.61,12.62,370400.0,8.5463,8.6141,8.5463,8.5531,370400.0
2009-03-19 10:50:00,12.62,12.63,12.52,12.59,310100.0,8.5531,8.5598,8.4853,8.5327,310100.0
2009-03-19 11:00:00,12.59,12.61,12.53,12.53,285100.0,8.5327,8.5463,8.4921,8.4921,285100.0
2009-03-19 11:10:00,12.52,12.59,12.44,12.57,413200.0,8.4853,8.5327,8.4311,8.5192,413200.0
2009-03-19 11:20:00,12.57,12.63,12.53,12.53,329600.0,8.5192,8.5598,8.4921,8.4921,329600.0
2009-03-19 11:30:00,12.53,12.67,12.52,12.66,390100.0,8.4921,8.587,8.4853,8.5802,390100.0
2009-03-19 11:40:00,12.66,12.68,12.63,12.65,279900.0,8.5802,8.5937,8.5598,8.5734,279900.0
2009-03-19 11:50:00,12.65,12.73,12.6,12.72,421200.0,8.5734,8.6276,8.5395,8.6208,421200.0
2009-03-19 12:00:00,12.72,12.75,12.71,12.73,316100.0,8.6208,8.6412,8.6141,8.6276,316100.0
2009-03-19 12:10:00,12.72,12.77,12.69,12.74,339500.0,8.6208,8.6547,8.6005,8.6344,339500.0
2009-03-19 12:20:00,12.74,12.81,12.7,12.81,458200.0,8.6344,8.6818,8.6073,8.6818,458200.0
2009-03-19 12:30:00,12.81,12.84,12.78,12.83,313300.0,8.6818,8.7022,8.6615,8.6954,313300.0
2009-03-19 12:40:00,12.83,12.88,12.78,12.88,625200.0,8.6954,8.7293,8.6615,8.7293,625200.0
2009-03-19 12:50:00,12.88,12.9,12.84,12.87,587100.0,8.7293,8.7428,8.7022,8.7225,587100.0
2009-03-19 13:00:00,12.86,12.93,12.85,12.89,487700.0,8.7157,8.7632,8.709,8.7361,487700.0
2009-03-19 13:10:00,12.88,12.96,12.88,12.96,260600.0,8.7293,8.7835,8.7293,8.7835,260600.0
2009-03-19 13:20:00,12.96,12.98,12.95,12.97,204400.0,8.7835,8.7971,8.7767,8.7903,204400.0
2009-03-19 13:30:00,12.98,13.0,12.94,12.97,448400.0,8.7971,8.8106,8.7699,8.7903,448400.0
2009-03-19 13:40:00,12.97,13.0,12.93,12.97,464600.0,8.7903,8.8106,8.7632,8.7903,464600.0
2009-03-19 13:50:00,12.97,12.98,12.94,12.96,266700.0,8.7903,8.7971,8.7699,8.7835,266700.0
2009-03-19 14:00:00,12.95,12.99,12.94,12.98,690600.0,8.7767,8.8038,8.7699,8.7971,690600.0
2009-03-19 14:10:00,12.98,12.98,12.92,12.94,537000.0,8.7971,8.7971,8.7564,8.7699,537000.0
2009-03-19 14:20:00,12.94,12.94,12.87,12.9,534500.0,8.7699,8.7699,8.7225,8.7428,534500.0
2009-03-19 14:30:00,12.9,12.94,12.89,12.93,634400.0,8.7428,8.7699,8.7361,8.7632,634400.0
2009-03-19 14:40:00,12.93,12.96,12.89,12.92,671300.0,8.7632,8.7835,8.7361,8.7564,671300.0
2009-03-19 14:50:00,12.92,12.93,12.89,12.91,491500.0,8.7564,8.7632,8.7361,8.7496,491500.0
2009-03-19 15:00:00,12.92,12.99,12.91,12.94,489200.0,8.7564,8.8038,8.7496,8.7699,489200.0
2009-03-19 15:10:00,12.94,12.97,12.9,12.95,982100.0,8.7699,8.7903,8.7428,8.7767,982100.0
2009-03-19 15:20:00,12.96,12.98,12.94,12.97,685500.0,8.7835,8.7971,8.7699,8.7903,685500.0
2009-03-19 15:30:00,12.97,13.02,12.95,12.97,1255900.0,8.7903,8.8242,8.7767,8.7903,1255900.0
2009-03-19 15:40:00,12.98,13.02,12.96,12.99,752400.0,8.7971,8.8242,8.7835,8.8038,752400.0
2009-03-19 15:50:00,12.99,13.04,12.94,12.95,2047700.0,8.8038,8.8377,8.7699,8.7767,2047700.0
2009-03-20 09:30:00,13.0,13.19,12.97,13.06,4057900.0,8.8106,8.9394,8.7903,8.8513,4057900.0
2009-03-20 09:40:00,13.06,13.06,12.94,13.0,1057700.0,8.8513,8.8513,8.7699,8.8106,1057700.0
2009-03-20 09:50:00,13.01,13.08,12.93,12.94,1191700.0,8.8174,8.8648,8.7632,8.7699,1191700.0
2009-03-20 10:00:00,12.94,12.98,12.91,12.95,1349600.0,8.7699,8.7971,8.7496,8.7767,1349600.0
2009-03-20 10:10:00,12.96,13.03,12.96,12.99,505000.0,8.7835,8.8309,8.7835,8.8038,505000.0
2009-03-20 10:20:00,12.98,13.04,12.95,13.01,578700.0,8.7971,8.8377,8.7767,8.8174,578700.0
2009-03-20 10:30:00,13.01,13.02,12.95,12.98,966000.0,8.8174,8.8242,8.7767,8.7971,966000.0
2009-03-20 10:40:00,12.97,12.99,12.94,12.95,509400.0,8.7903,8.8038,8.7699,8.7767,509400.0
2009-03-20 10:50:00,12.95,12.96,12.88,12.94,1410500.0,8.7767,8.7835,8.7293,8.7699,1410500.0
2009-03-20 11:00:00,12.94,12.95,12.83,12.86,1386600.0,8.7699,8.7767,8.6954,8.7157,1386600.0
2009-03-20 11:10:00,12.86,12.88,12.79,12.88,715500.0,8.7157,8.7293,8.6683,8.7293,715500.0
2009-03-20 11:20:00,12.87,12.88,12.8,12.82,637300.0,8.7225,8.7293,8.6751,8.6886,637300.0
2009-03-20 11:30:00,12.82,12.85,12.79,12.79,421300.0,8.6886,8.709,8.6683,8.6683,421300.0
2009-03-20 11:40:00,12.8,12.83,12.79,12.8,371800.0,8.6751,8.6954,8.6683,8.6751,371800.0
2009-03-20 11:50:00,12.8,12.8,12.75,12.79,1402700.0,8.6751,8.6751,8.6412,8.6683,1402700.0
2009-03-20 12:00:00,12.79,12.8,12.74,12.76,379100.0,8.6683,8.6751,8.6344,8.648,379100.0
2009-03-20 12:10:00,12.75,12.85,12.74,12.85,337600.0,8.6412,8.709,8.6344,8.709,337600.0
2009-03-20 12:20:00,12.85,12.88,12.81,12.81,275200.0,8.709,8.7293,8.6818,8.6818,275200.0
2009-03-20 12:30:00,12.82,12.89,12.81,12.85,227000.0,8.6886,8.7361,8.6818,8.709,227000.0
2009-03-20 12:40:00,12.85,12.86,12.77,12.77,198900.0,8.709,8.7157,8.6547,8.6547,198900.0
2009-03-20 12:50:00,12.77,12.78,12.65,12.74,439700.0,8.6547,8.6615,8.5734,8.6344,439700.0
2009-03-20 13:00:00,12.74,12.79,12.69,12.73,444300.0,8.6344,8.6683,8.6005,8.6276,444300.0
2009-03-20 13:10:00,12.73,12.76,12.68,12.7,201900.0,8.6276,8.648,8.5937,8.6073,201900.0
2009-03-20 13:20:00,12.69,12.69,12.61,12.63,289900.0,8.6005,8.6005,8.5463,8.5598,289900.0
2009-03-20 13:30:00,12.63,12.64,12.48,12.49,716200.0,8.5598,8.5666,8.4582,8.465,716200.0
2009-03-20 13:40:00,12.48,12.52,12.45,12.47,564900.0,8.4582,8.4853,8.4379,8.4514,564900.0
2009-03-20 13:50:00,12.47,12.48,12.42,12.42,362600.0,8.4514,8.4582,8.4175,8.4175,362600.0
2009-03-20 14:00:00,12.43,12.48,12.42,12.45,244700.0,8.4243,8.4582,8.4175,8.4379,244700.0
2009-03-20 14:10:00,12.45,12.49,12.43,12.48,226700.0,8.4379,8.465,8.4243,8.4582,226700.0
2009-03-20 14:20:00,12.48,12.5,12.43,12.47,229200.0,8.4582,8.4717,8.4243,8.4514,229200.0
2009-03-20 14:30:00,12.47,12.48,12.42,12.45,439900.0,8.4514,8.4582,8.4175,8.4379,439900.0
2009-03-20 14:40:00,12.45,12.45,12.35,12.35,439900.0,8.4379,8.4379,8.3701,8.3701,439900.0
2009-03-20 14:50:00,12.36,12.41,12.32,12.4,396000.0,8.3769,8.4107,8.3498,8.404,396000.0
2009-03-20 15:00:00,12.41,12.47,12.4,12.47,295500.0,8.4107,8.4514,8.404,8.4514,295500.0
2009-03-20 15:10:00,12.46,12.49,12.42,12.45,312200.0,8.4446,8.465,8.4175,8.4379,312200.0
2009-03-20 15:20:00,12.44,12.53,12.44,12.51,399600.0,8.4311,8.4921,8.4311,8.4785,399600.0
2009-03-20 15:30:00,12.52,12.59,12.48,12.49,781500.0,8.4853,8.5327,8.4582,8.465,781500.0
2009-03-20 15:40:00,12.5,12.52,12.44,12.45,663300.0,8.4717,8.4853,8.4311,8.4379,663300.0
2009-03-20 15:50:00,12.46,12.51,12.43,12.43,1152400.0,8.4446,8.4785,8.4243,8.4243,1152400.0
2009-03-23 09:30:00,12.92,12.94,12.71,12.89,1025200.0,8.7564,8.7699,8.6141,8.7361,1025200.0
2009-03-23 09:40:00,12.88,12.9,12.82,12.89,866400.0,8.7293,8.7428,8.6886,8.7361,866400.0
2009-03-23 09:50:00,12.89,12.9,12.82,12.88,923800.0,8.7361,8.7428,8.6886,8.7293,923800.0
2009-03-23 10:00:00,12.88,12.97,12.86,12.95,1792100.0,8.7293,8.7903,8.7157,8.7767,1792100.0
2009-03-23 10:10:00,12.95,13.02,12.9,12.99,1832200.0,8.7767,8.8242,8.7428,8.8038,1832200.0
2009-03-23 10:20:00,12.99,13.02,12.91,12.92,1574200.0,8.8038,8.8242,8.7496,8.7564,1574200.0
2009-03-23 10:30:00,12.93,13.0,12.88,12.93,889200.0,8.7632,8.8106,8.7293,8.7632,889200.0
2009-03-23 10:40:00,12.92,12.93,12.77,12.78,751400.0,8.7564,8.7632,8.6547,8.6615,751400.0
2009-03-23 10:50:00,12.78,13.0,12.78,12.99,982300.0,8.6615,8.8106,8.6615,8.8038,982300.0
2009-03-23 11:00:00,12.98,13.0,12.95,12.97,988900.0,8.7971,8.8106,8.7767,8.7903,988900.0
2009-03-23 11:10:00,12.98,13.04,12.95,13.0,860600.0,8.7971,8.8377,8.7767,8.8106,860600.0
2009-03-23 11:20:00,13.0,13.03,12.95,12.95,1789000.0,8.8106,8.8309,8.7767,8.7767,1789000.0
2009-03-23 11:30:00,12.95,13.0,12.95,12.95,584100.0,8.7767,8.8106,8.7767,8.7767,584100.0
2009-03-23 11:40:00,12.95,13.08,12.95,13.06,1048100.0,8.7767,8.8648,8.7767,8.8513,1048100.0
2009-03-23 11:50:00,13.06,13.15,13.04,13.1,1637400.0,8.8513,8.9123,8.8377,8.8784,1637400.0
2009-03-23 12:00:00,13.1,13.1,12.98,13.01,485100.0,8.8784,8.8784,8.7971,8.8174,485100.0
2009-03-23 12:10:00,13.01,13.02,12.95,12.95,159300.0,8.8174,8.8242,8.7767,8.7767,159300.0
2009-03-23 12:20:00,12.95,13.02,12.95,13.01,233800.0,8.7767,8.8242,8.7767,8.8174,233800.0
2009-03-23 12:30:00,13.02,13.02,12.96,12.97,204900.0,8.8242,8.8242,8.7835,8.7903,204900.0
2009-03-23 12:40:00,12.97,13.01,12.96,13.0,1304100.0,8.7903,8.8174,8.7835,8.8106,1304100.0
2009-03-23 12:50:00,13.0,13.07,12.98,13.02,1457300.0,8.8106,8.8581,8.7971,8.8242,1457300.0
2009-03-23 13:00:00,13.03,13.07,13.0,13.06,343100.0,8.8309,8.8581,8.8106,8.8513,343100.0
2009-03-23 13:10:00,13.07,13.1,13.03,13.05,1002800.0,8.8581,8.8784,8.8309,8.8445,1002800.0
2009-03-23 13:20:00,13.05,13.08,12.95,12.98,390000.0,8.8445,8.8648,8.7767,8.7971,390000.0
2009-03-23 13:30:00,12.99,13.02,12.97,13.0,264700.0,8.8038,8.8242,8.7903,8.8106,264700.0
2009-03-23 13:40:00,13.0,13.04,12.98,13.0,887200.0,8.8106,8.8377,8.7971,8.8106,887200.0
2009-03-23 13:50:00,13.0,13.02,12.92,12.95,337500.0,8.8106,8.8242,8.7564,8.7767,337500.0
2009-03-23 14:00:00,12.95,13.09,12.94,13.05,386000.0,8.7767,8.8716,8.7699,8.8445,386000.0
2009-03-23 14:10:00,13.05,13.06,12.96,13.02,316600.0,8.8445,8.8513,8.7835,8.8242,316600.0
2009-03-23 14:20:00,13.01,13.03,12.96,13.01,1757200.0,8.8174,8.8309,8.7835,8.8174,1757200.0
2009-03-23 14:30:00,13.01,13.06,13.0,13.01,254300.0,8.8174,8.8513,8.8106,8.8174,254300.0
2009-03-23 14:40:00,13.02,13.06,12.98,13.06,639800.0,8.8242,8.8513,8.7971,8.8513,639800.0
2009-03-23 14:50:00,13.06,13.07,12.98,13.01,1261600.0,8.8513,8.8581,8.7971,8.8174,1261600.0
2009-03-23 15:00:00,13.0,13.02,12.95,12.98,770800.0,8.8106,8.8242,8.7767,8.7971,770800.0
2009-03-23 15:10:00,12.98,13.03,12.97,13.03,931300.0,8.7971,8.8309,8.7903,8.8309,931300.0
2009-03-23 15:20:00,13.03,13.05,12.97,13.0,777400.0,8.8309,8.8445,8.7903,8.8106,777400.0
2009-03-23 15:30:00,13.0,13.01,12.93,13.0,1396600.0,8.8106,8.8174,8.7632,8.8106,1396600.0
2009-03-23 15:40:00,12.99,13.02,12.91,12.93,1992900.0,8.8038,8.8242,8.7496,8.7632,1992900.0
2009-03-23 15:50:00,12.93,12.99,12.92,12.96,4555000.0,8.7632,8.8038,8.7564,8.7835,4555000.0
2009-03-24 09:30:00,13.02,13.08,12.9,12.94,868000.0,8.8242,8.8648,8.7428,8.7699,868000.0
2009-03-24 09:40:00,12.94,12.98,12.91,12.95,774600.0,8.7699,8.7971,8.7496,8.7767,774600.0
2009-03-24 09:50:00,12.95,13.02,12.94,13.02,1082800.0,8.7767,8.8242,8.7699,8.8242,1082800.0
2009-03-24 10:00:00,13.02,13.18,13.02,13.17,1419100.0,8.8242,8.9326,8.8242,8.9258,1419100.0
2009-03-24 10:10:00,13.17,13.17,13.13,13.15,945600.0,8.9258,8.9258,8.8987,8.9123,945600.0
2009-03-24 10:20:00,13.15,13.16,13.07,13.09,541900.0,8.9123,8.9191,8.8581,8.8716,541900.0
2009-03-24 10:30:00,13.1,13.1,12.95,12.99,759000.0,8.8784,8.8784,8.7767,8.8038,759000.0
2009-03-24 10:40:00,13.0,13.04,12.97,13.0,548500.0,8.8106,8.8377,8.7903,8.8106,548500.0
2009-03-24 10:50:00,13.0,13.04,12.98,12.99,408100.0,8.8106,8.8377,8.7971,8.8038,408100.0
2009-03-24 11:00:00,12.99,13.05,12.97,13.03,441300.0,8.8038,8.8445,8.7903,8.8309,441300.0
2009-03-24 11:10:00,13.03,13.11,13.02,13.1,313600.0,8.8309,8.8852,8.8242,8.8784,313600.0
2009-03-24 11:20:00,13.1,13.15,13.09,13.13,797700.0,8.8784,8.9123,8.8716,8.8987,797700.0
2009-03-24 11:30:00,13.13,13.25,13.13,13.21,1236200.0,8.8987,8.98,8.8987,8.9529,1236200.0
2009-03-24 11:40:00,13.21,13.23,13.19,13.22,523600.0,8.9529,8.9665,8.9394,8.9597,523600.0
2009-03-24 11:50:00,13.22,13.23,13.19,13.2,354400.0,8.9597,8.9665,8.9394,8.9462,354400.0
2009-03-24 12:00:00,13.2,13.21,13.16,13.18,297000.0,8.9462,8.9529,8.9191,8.9326,297000.0
2009-03-24 12:10:00,13.18,13.23,13.14,13.23,216400.0,8.9326,8.9665,8.9055,8.9665,216400.0
2009-03-24 12:20:00,13.23,13.32,13.22,13.31,504600.0,8.9665,9.0275,8.9597,9.0207,504600.0
2009-03-24 12:30:00,13.31,13.36,13.3,13.34,394900.0,9.0207,9.0546,9.0139,9.041,394900.0
2009-03-24 12:40:00,13.35,13.37,13.3,13.35,499300.0,9.0478,9.0614,9.0139,9.0478,499300.0
2009-03-24 12:50:00,13.35,13.37,13.32,13.37,493200.0,9.0478,9.0614,9.0275,9.0614,493200.0
2009-03-24 13:00:00,13.36,13.39,13.33,13.35,715700.0,9.0546,9.0749,9.0343,9.0478,715700.0
2009-03-24 13:10:00,13.35,13.45,13.33,13.44,592500.0,9.0478,9.1156,9.0343,9.1088,592500.0
2009-03-24 13:20:00,13.44,13.5,13.43,13.48,431900.0,9.1088,9.1495,9.102,9.1359,431900.0
2009-03-24 13:30:00,13.48,13.48,13.34,13.39,308400.0,9.1359,9.1359,9.041,9.0749,308400.0
2009-03-24 13:40:00,13.39,13.4,13.36,13.37,334900.0,9.0749,9.0817,9.0546,9.0614,334900.0
2009-03-24 13:50:00,13.37,13.39,13.34,13.38,386300.0,9.0614,9.0749,9.041,9.0682,386300.0
2009-03-24 14:00:00,13.38,13.41,13.36,13.4,211800.0,9.0682,9.0885,9.0546,9.0817,211800.0
2009-03-24 14:10:00,13.4,13.48,13.39,13.46,447100.0,9.0817,9.1359,9.0749,9.1224,447100.0
2009-03-24 14:20:00,13.46,13.49,13.41,13.45,479900.0,9.1224,9.1427,9.0885,9.1156,479900.0
2009-03-24 14:30:00,13.45,13.48,13.37,13.4,625500.0,9.1156,9.1359,9.0614,9.0817,625500.0
2009-03-24 14:40:00,13.4,13.41,13.36,13.37,291900.0,9.0817,9.0885,9.0546,9.0614,291900.0
2009-03-24 14:50:00,13.36,13.41,13.33,13.4,532100.0,9.0546,9.0885,9.0343,9.0817,532100.0
2009-03-24 15:00:00,13.4,13.41,13.31,13.35,524200.0,9.0817,9.0885,9.0207,9.0478,524200.0
2009-03-24 15:10:00,13.35,13.41,13.34,13.37,461100.0,9.0478,9.0885,9.041,9.0614,461100.0
2009-03-24 15:20:00,13.37,13.39,13.3,13.31,308900.0,9.0614,9.0749,9.0139,9.0207,308900.0
2009-03-24 15:30:00,13.32,13.39,13.29,13.34,560100.0,9.0275,9.0749,9.0072,9.041,560100.0
2009-03-24 15:40:00,13.34,13.35,13.24,13.25,576700.0,9.041,9.0478,8.9733,8.98,576700.0
2009-03-24 15:50:00,13.25,13.26,13.12,13.15,984500.0,8.98,8.9868,8.8919,8.9123,984500.0
2009-03-25 09:30:00,13.35,13.45,13.25,13.36,877200.0,9.0478,9.1156,8.98,9.0546,877200.0
2009-03-25 09:40:00,13.35,13.48,13.35,13.41,962900.0,9.0478,9.1359,9.0478,9.0885,962900.0
2009-03-25 09:50:00,13.4,13.71,13.4,13.69,983600.0,9.0817,9.2918,9.0817,9.2783,983600.0
2009-03-25 10:00:00,13.69,13.79,13.69,13.78,776300.0,9.2783,9.346,9.2783,9.3393,776300.0
2009-03-25 10:10:00,13.77,13.77,13.66,13.72,584800.0,9.3325,9.3325,9.2579,9.2986,584800.0
2009-03-25 10:20:00,13.72,13.72,13.61,13.62,292000.0,9.2986,9.2986,9.224,9.2308,292000.0
2009-03-25 10:30:00,13.62,13.74,13.6,13.71,711900.0,9.2308,9.3121,9.2173,9.2918,711900.0
2009-03-25 10:40:00,13.72,13.73,13.6,13.6,490800.0,9.2986,9.3054,9.2173,9.2173,490800.0
2009-03-25 10:50:00,13.6,13.62,13.49,13.51,540500.0,9.2173,9.2308,9.1427,9.1563,540500.0
2009-03-25 11:00:00,13.5,13.6,13.47,13.6,495100.0,9.1495,9.2173,9.1292,9.2173,495100.0
2009-03-25 11:10:00,13.6,13.61,13.52,13.6,494800.0,9.2173,9.224,9.163,9.2173,494800.0
2009-03-25 11:20:00,13.59,13.61,13.52,13.61,601400.0,9.2105,9.224,9.163,9.224,601400.0
2009-03-25 11:30:00,13.61,13.67,13.54,13.59,476600.0,9.224,9.2647,9.1766,9.2105,476600.0
2009-03-25 11:40:00,13.59,13.63,13.54,13.59,450000.0,9.2105,9.2376,9.1766,9.2105,450000.0
2009-03-25 11:50:00,13.59,13.62,13.57,13.61,310100.0,9.2105,9.2308,9.1969,9.224,310100.0
2009-03-25 12:00:00,13.62,13.83,13.61,13.83,1907600.0,9.2308,9.3731,9.224,9.3731,1907600.0
2009-03-25 12:10:00,13.83,13.88,13.78,13.82,808000.0,9.3731,9.407,9.3393,9.3664,808000.0
2009-03-25 12:20:00,13.82,13.84,13.76,13.82,524700.0,9.3664,9.3799,9.3257,9.3664,524700.0
2009-03-25 12:30:00,13.81,13.88,13.78,13.87,593500.0,9.3596,9.407,9.3393,9.4002,593500.0
2009-03-25 12:40:00,13.86,13.89,13.74,13.83,1013500.0,9.3935,9.4138,9.3121,9.3731,1013500.0
2009-03-25 12:50:00,13.83,13.85,13.77,13.77,765900.0,9.3731,9.3867,9.3325,9.3325,765900.0
2009-03-25 13:00:00,13.77,13.83,13.75,13.76,484600.0,9.3325,9.3731,9.3189,9.3257,484600.0
2009-03-25 13:10:00,13.76,13.76,13.59,13.6,398500.0,9.3257,9.3257,9.2105,9.2173,398500.0
2009-03-25 13:20:00,13.6,13.61,13.5,13.53,600900.0,9.2173,9.224,9.1495,9.1698,600900.0
2009-03-25 13:30:00,13.53,13.55,13.49,13.51,244700.0,9.1698,9.1834,9.1427,9.1563,244700.0
2009-03-25 13:40:00,13.5,13.52,13.41,13.48,279600.0,9.1495,9.163,9.0885,9.1359,279600.0
2009-03-25 13:50:00,13.48,13.54,13.45,13.46,285800.0,9.1359,9.1766,9.1156,9.1224,285800.0
2009-03-25 14:00:00,13.47,13.48,13.24,13.25,518100.0,9.1292,9.1359,8.9733,8.98,518100.0
2009-03-25 14:10:00,13.26,13.32,13.23,13.25,230400.0,8.9868,9.0275,8.9665,8.98,230400.0
2009-03-25 14:20:00,13.24,13.27,13.2,13.22,320400.0,8.9733,8.9936,8.9462,8.9597,320400.0
2009-03-25 14:30:00,13.21,13.26,13.2,13.21,357700.0,8.9529,8.9868,8.9462,8.9529,357700.0
2009-03-25 14:40:00,13.21,13.21,13.08,13.13,511500.0,8.9529,8.9529,8.8648,8.8987,511500.0
2009-03-25 14:50:00,13.13,13.18,13.06,13.11,481900.0,8.8987,8.9326,8.8513,8.8852,481900.0
2009-03-25 15:00:00,13.11,13.16,13.06,13.11,377800.0,8.8852,8.9191,8.8513,8.8852,377800.0
2009-03-25 15:10:00,13.11,13.25,13.11,13.24,384900.0,8.8852,8.98,8.8852,8.9733,384900.0
2009-03-25 15:20:00,13.24,13.38,13.23,13.37,667000.0,8.9733,9.0682,8.9665,9.0614,667000.0
2009-03-25 15:30:00,13.36,13.49,13.36,13.46,989900.0,9.0546,9.1427,9.0546,9.1224,989900.0
2009-03-25 15:40:00,13.46,13.51,13.39,13.42,925200.0,9.1224,9.1563,9.0749,9.0953,925200.0
2009-03-25 15:50:00,13.42,13.57,13.4,13.53,1106200.0,9.0953,9.1969,9.0817,9.1698,1106200.0
2009-03-26 09:30:00,13.68,14.24,13.68,14.2,1000400.0,9.2715,9.651,9.2715,9.6239,1000400.0
2009-03-26 09:40:00,14.21,14.44,14.14,14.19,1692800.0,9.6307,9.7866,9.5832,9.6171,1692800.0
2009-03-26 09:50:00,14.18,14.24,14.04,14.14,960100.0,9.6103,9.651,9.5155,9.5832,960100.0
2009-03-26 10:00:00,14.15,14.29,14.14,14.16,848600.0,9.59,9.6849,9.5832,9.5968,848600.0
2009-03-26 10:10:00,14.17,14.2,14.07,14.1,891700.0,9.6036,9.6239,9.5358,9.5561,891700.0
2009-03-26 10:20:00,14.1,14.13,13.88,13.89,912200.0,9.5561,9.5765,9.407,9.4138,912200.0
2009-03-26 10:30:00,13.88,13.91,13.79,13.85,787200.0,9.407,9.4274,9.346,9.3867,787200.0
2009-03-26 10:40:00,13.85,13.98,13.83,13.95,460400.0,9.3867,9.4748,9.3731,9.4545,460400.0
2009-03-26 10:50:00,13.95,14.03,13.93,14.01,585800.0,9.4545,9.5087,9.4409,9.4951,585800.0
2009-03-26 11:00:00,14.02,14.09,14.0,14.05,385200.0,9.5019,9.5493,9.4884,9.5222,385200.0
2009-03-26 11:10:00,14.05,14.08,14.0,14.0,302200.0,9.5222,9.5426,9.4884,9.4884,302200.0
2009-03-26 11:20:00,14.0,14.02,13.93,13.95,406900.0,9.4884,9.5019,9.4409,9.4545,406900.0
2009-03-26 11:30:00,13.95,14.03,13.94,13.99,464400.0,9.4545,9.5087,9.4477,9.4816,464400.0
2009-03-26 11:40:00,13.99,14.07,13.98,14.05,430500.0,9.4816,9.5358,9.4748,9.5222,430500.0
2009-03-26 11:50:00,14.05,14.06,13.96,14.05,448400.0,9.5222,9.529,9.4612,9.5222,448400.0
2009-03-26 12:00:00,14.05,14.15,14.04,14.14,455900.0,9.5222,9.59,9.5155,9.5832,455900.0
2009-03-26 12:10:00,14.14,14.24,14.1,14.23,655500.0,9.5832,9.651,9.5561,9.6442,655500.0
2009-03-26 12:20:00,14.23,14.37,14.2,14.27,891600.0,9.6442,9.7391,9.6239,9.6713,891600.0
2009-03-26 12:30:00,14.27,14.36,14.2,14.36,550400.0,9.6713,9.7323,9.6239,9.7323,550400.0
2009-03-26 12:40:00,14.36,14.4,14.28,14.28,364900.0,9.7323,9.7594,9.6781,9.6781,364900.0
2009-03-26 12:50:00,14.28,14.29,14.13,14.15,333800.0,9.6781,9.6849,9.5765,9.59,333800.0
2009-03-26 13:00:00,14.15,14.37,14.13,14.35,500500.0,9.59,9.7391,9.5765,9.7256,500500.0
2009-03-26 13:10:00,14.35,14.36,14.28,14.35,226000.0,9.7256,9.7323,9.6781,9.7256,226000.0
2009-03-26 13:20:00,14.35,14.43,14.34,14.38,304800.0,9.7256,9.7798,9.7188,9.7459,304800.0
2009-03-26 13:30:00,14.38,14.4,14.27,14.3,212000.0,9.7459,9.7594,9.6713,9.6917,212000.0
2009-03-26 13:40:00,14.31,14.31,14.22,14.26,135300.0,9.6985,9.6985,9.6375,9.6646,135300.0
2009-03-26 13:50:00,14.27,14.32,14.25,14.25,246200.0,9.6713,9.7052,9.6578,9.6578,246200.0
2009-03-26 14:00:00,14.26,14.27,14.17,14.2,862300.0,9.6646,9.6713,9.6036,9.6239,862300.0
2009-03-26 14:10:00,14.2,14.21,14.11,14.13,387000.0,9.6239,9.6307,9.5629,9.5765,387000.0
2009-03-26 14:20:00,14.14,14.15,14.07,14.09,646000.0,9.5832,9.59,9.5358,9.5493,646000.0
2009-03-26 14:30:00,14.09,14.16,14.04,14.15,508700.0,9.5493,9.5968,9.5155,9.59,508700.0
2009-03-26 14:40:00,14.16,14.17,14.08,14.11,545500.0,9.5968,9.6036,9.5426,9.5629,545500.0
2009-03-26 14:50:00,14.11,14.13,14.03,14.03,366400.0,9.5629,9.5765,9.5087,9.5087,366400.0
2009-03-26 15:00:00,14.04,14.06,14.0,14.05,631300.0,9.5155,9.529,9.4884,9.5222,631300.0
2009-03-26 15:10:00,14.05,14.06,13.98,14.01,360300.0,9.5222,9.529,9.4748,9.4951,360300.0
2009-03-26 15:20:00,14.02,14.15,14.01,14.11,509300.0,9.5019,9.59,9.4951,9.5629,509300.0
2009-03-26 15:30:00,14.11,14.17,14.09,14.17,807700.0,9.5629,9.6036,9.5493,9.6036,807700.0
2009-03-26 15:40:00,14.17,14.26,14.16,14.24,1129700.0,9.6036,9.6646,9.5968,9.651,1129700.0
2009-03-26 15:50:00,14.25,14.31,14.18,14.23,1800100.0,9.6578,9.6985,9.6103,9.6442,1800100.0
2009-03-27 09:30:00,14.05,14.08,13.82,13.84,706700.0,9.5222,9.5426,9.3664,9.3799,706700.0
2009-03-27 09:40:00,13.83,13.87,13.72,13.72,545500.0,9.3731,9.4002,9.2986,9.2986,545500.0
2009-03-27 09:50:00,13.73,13.82,13.67,13.76,440800.0,9.3054,9.3664,9.2647,9.3257,440800.0
2009-03-27 10:00:00,13.76,13.81,13.68,13.68,546000.0,9.3257,9.3596,9.2715,9.2715,546000.0
2009-03-27 10:10:00,13.68,13.71,13.64,13.64,833100.0,9.2715,9.2918,9.2444,9.2444,833100.0
2009-03-27 10:20:00,13.65,13.7,13.63,13.69,498700.0,9.2511,9.285,9.2376,9.2783,498700.0
2009-03-27 10:30:00,13.7,13.82,13.66,13.8,336100.0,9.285,9.3664,9.2579,9.3528,336100.0
2009-03-27 10:40:00,13.81,13.93,13.8,13.82,495500.0,9.3596,9.4409,9.3528,9.3664,495500.0
2009-03-27 10:50:00,13.82,13.85,13.79,13.83,660100.0,9.3664,9.3867,9.346,9.3731,660100.0
2009-03-27 11:00:00,13.84,13.89,13.79,13.81,309200.0,9.3799,9.4138,9.346,9.3596,309200.0
2009-03-27 11:10:00,13.81,13.85,13.76,13.83,389100.0,9.3596,9.3867,9.3257,9.3731,389100.0
2009-03-27 11:20:00,13.82,13.91,13.81,13.83,258100.0,9.3664,9.4274,9.3596,9.3731,258100.0
2009-03-27 11:30:00,13.83,13.86,13.78,13.82,376500.0,9.3731,9.3935,9.3393,9.3664,376500.0
2009-03-27 11:40:00,13.82,13.86,13.79,13.81,334600.0,9.3664,9.3935,9.346,9.3596,334600.0
2009-03-27 11:50:00,13.81,13.87,13.81,13.83,218200.0,9.3596,9.4002,9.3596,9.3731,218200.0
2009-03-27 12:00:00,13.83,13.88,13.8,13.84,409500.0,9.3731,9.407,9.3528,9.3799,409500.0
2009-03-27 12:10:00,13.85,13.85,13.76,13.78,356700.0,9.3867,9.3867,9.3257,9.3393,356700.0
2009-03-27 12:20:00,13.78,13.79,13.73,13.74,480400.0,9.3393,9.346,9.3054,9.3121,480400.0
2009-03-27 12:30:00,13.74,13.76,13.7,13.71,216600.0,9.3121,9.3257,9.285,9.2918,216600.0
2009-03-27 12:40:00,13.71,13.75,13.69,13.74,505900.0,9.2918,9.3189,9.2783,9.3121,505900.0
2009-03-27 12:50:00,13.74,13.75,13.64,13.66,472900.0,9.3121,9.3189,9.2444,9.2579,472900.0
2009-03-27 13:00:00,13.66,13.68,13.64,13.68,222000.0,9.2579,9.2715,9.2444,9.2715,222000.0
2009-03-27 13:10:00,13.68,13.68,13.61,13.63,810300.0,9.2715,9.2715,9.224,9.2376,810300.0
2009-03-27 13:20:00,13.63,13.73,13.63,13.7,367400.0,9.2376,9.3054,9.2376,9.285,367400.0
2009-03-27 13:30:00,13.71,13.74,13.61,13.62,462800.0,9.2918,9.3121,9.224,9.2308,462800.0
2009-03-27 13:40:00,13.62,13.63,13.5,13.53,517000.0,9.2308,9.2376,9.1495,9.1698,517000.0
2009-03-27 13:50:00,13.53,13.54,13.47,13.48,338100.0,9.1698,9.1766,9.1292,9.1359,338100.0
2009-03-27 14:00:00,13.48,13.55,13.44,13.54,232800.0,9.1359,9.1834,9.1088,9.1766,232800.0
2009-03-27 14:10:00,13.53,13.59,13.52,13.58,184400.0,9.1698,9.2105,9.163,9.2037,184400.0
2009-03-27 14:20:00,13.59,13.65,13.56,13.59,275800.0,9.2105,9.2511,9.1901,9.2105,275800.0
2009-03-27 14:30:00,13.6,13.6,13.54,13.57,162500.0,9.2173,9.2173,9.1766,9.1969,162500.0
2009-03-27 14:40:00,13.58,13.6,13.5,13.55,231600.0,9.2037,9.2173,9.1495,9.1834,231600.0
2009-03-27 14:50:00,13.55,13.57,13.5,13.57,275700.0,9.1834,9.1969,9.1495,9.1969,275700.0
2009-03-27 15:00:00,13.56,13.61,13.54,13.54,598000.0,9.1901,9.224,9.1766,9.1766,598000.0
2009-03-27 15:10:00,13.54,13.59,13.51,13.54,405700.0,9.1766,9.2105,9.1563,9.1766,405700.0
2009-03-27 15:20:00,13.55,13.59,13.52,13.54,665400.0,9.1834,9.2105,9.163,9.1766,665400.0
2009-03-27 15:30:00,13.54,13.62,13.51,13.57,831700.0,9.1766,9.2308,9.1563,9.1969,831700.0
2009-03-27 15:40:00,13.57,13.61,13.54,13.57,746000.0,9.1969,9.224,9.1766,9.1969,746000.0
2009-03-27 15:50:00,13.57,13.6,13.55,13.58,1252000.0,9.1969,9.2173,9.1834,9.2037,1252000.0
2009-03-30 09:30:00,13.23,13.25,12.83,12.85,887300.0,8.9665,8.98,8.6954,8.709,887300.0
2009-03-30 09:40:00,12.85,12.88,12.7,12.77,1130000.0,8.709,8.7293,8.6073,8.6547,1130000.0
2009-03-30 09:50:00,12.77,12.79,12.71,12.76,535400.0,8.6547,8.6683,8.6141,8.648,535400.0
2009-03-30 10:00:00,12.76,12.8,12.74,12.8,543800.0,8.648,8.6751,8.6344,8.6751,543800.0
2009-03-30 10:10:00,12.8,12.85,12.76,12.82,779200.0,8.6751,8.709,8.648,8.6886,779200.0
2009-03-30 10:20:00,12.82,12.83,12.75,12.77,307800.0,8.6886,8.6954,8.6412,8.6547,307800.0
2009-03-30 10:30:00,12.77,12.77,12.64,12.67,437500.0,8.6547,8.6547,8.5666,8.587,437500.0
2009-03-30 10:40:00,12.67,12.67,12.56,12.6,377400.0,8.587,8.587,8.5124,8.5395,377400.0
2009-03-30 10:50:00,12.6,12.75,12.59,12.74,523200.0,8.5395,8.6412,8.5327,8.6344,523200.0
2009-03-30 11:00:00,12.75,12.76,12.7,12.75,451900.0,8.6412,8.648,8.6073,8.6412,451900.0
2009-03-30 11:10:00,12.74,12.86,12.74,12.79,408100.0,8.6344,8.7157,8.6344,8.6683,408100.0
2009-03-30 11:20:00,12.79,12.83,12.75,12.76,269200.0,8.6683,8.6954,8.6412,8.648,269200.0
2009-03-30 11:30:00,12.75,12.78,12.71,12.75,370900.0,8.6412,8.6615,8.6141,8.6412,370900.0
2009-03-30 11:40:00,12.76,12.77,12.73,12.77,201000.0,8.648,8.6547,8.6276,8.6547,201000.0
2009-03-30 11:50:00,12.76,12.79,12.76,12.77,204400.0,8.648,8.6683,8.648,8.6547,204400.0
2009-03-30 12:00:00,12.78,12.82,12.74,12.75,399800.0,8.6615,8.6886,8.6344,8.6412,399800.0
2009-03-30 12:10:00,12.76,12.82,12.74,12.81,203000.0,8.648,8.6886,8.6344,8.6818,203000.0
2009-03-30 12:20:00,12.81,12.86,12.8,12.85,169700.0,8.6818,8.7157,8.6751,8.709,169700.0
2009-03-30 12:30:00,12.85,12.85,12.8,12.83,168400.0,8.709,8.709,8.6751,8.6954,168400.0
2009-03-30 12:40:00,12.82,12.83,12.78,12.8,108800.0,8.6886,8.6954,8.6615,8.6751,108800.0
2009-03-30 12:50:00,12.79,12.8,12.73,12.73,169100.0,8.6683,8.6751,8.6276,8.6276,169100.0
2009-03-30 13:00:00,12.74,12.76,12.72,12.73,354500.0,8.6344,8.648,8.6208,8.6276,354500.0
2009-03-30 13:10:00,12.73,12.73,12.7,12.7,176100.0,8.6276,8.6276,8.6073,8.6073,176100.0
2009-03-30 13:20:00,12.7,12.75,12.68,12.73,127800.0,8.6073,8.6412,8.5937,8.6276,127800.0
2009-03-30 13:30:00,12.73,12.77,12.7,12.73,393500.0,8.6276,8.6547,8.6073,8.6276,393500.0
2009-03-30 13:40:00,12.72,12.75,12.65,12.67,158900.0,8.6208,8.6412,8.5734,8.587,158900.0
2009-03-30 13:50:00,12.67,12.75,12.66,12.7,189800.0,8.587,8.6412,8.5802,8.6073,189800.0
2009-03-30 14:00:00,12.69,12.72,12.64,12.71,485000.0,8.6005,8.6208,8.5666,8.6141,485000.0
2009-03-30 14:10:00,12.71,12.8,12.71,12.75,420800.0,8.6141,8.6751,8.6141,8.6412,420800.0
2009-03-30 14:20:00,12.76,12.79,12.73,12.73,198000.0,8.648,8.6683,8.6276,8.6276,198000.0
2009-03-30 14:30:00,12.73,12.77,12.72,12.73,188800.0,8.6276,8.6547,8.6208,8.6276,188800.0
2009-03-30 14:40:00,12.74,12.74,12.64,12.68,221900.0,8.6344,8.6344,8.5666,8.5937,221900.0
2009-03-30 14:50:00,12.68,12.75,12.68,12.69,382600.0,8.5937,8.6412,8.5937,8.6005,382600.0
2009-03-30 15:00:00,12.69,12.78,12.69,12.78,516400.0,8.6005,8.6615,8.6005,8.6615,516400.0
2009-03-30 15:10:00,12.77,12.83,12.74,12.74,476500.0,8.6547,8.6954,8.6344,8.6344,476500.0
2009-03-30 15:20:00,12.74,12.82,12.72,12.77,486600.0,8.6344,8.6886,8.6208,8.6547,486600.0
2009-03-30 15:30:00,12.77,12.88,12.76,12.77,683200.0,8.6547,8.7293,8.648,8.6547,683200.0
2009-03-30 15:40:00,12.77,12.83,12.76,12.81,652500.0,8.6547,8.6954,8.648,8.6818,652500.0
2009-03-30 15:50:00,12.81,12.92,12.8,12.88,1216800.0,8.6818,8.7564,8.6751,8.7293,1216800.0
2009-03-31 09:30:00,13.03,13.18,12.99,13.1,316000.0,8.8309,8.9326,8.8038,8.8784,316000.0
2009-03-31 09:40:00,13.11,13.16,13.03,13.14,299500.0,8.8852,8.9191,8.8309,8.9055,299500.0
2009-03-31 09:50:00,13.13,13.14,13.01,13.09,330800.0,8.8987,8.9055,8.8174,8.8716,330800.0
2009-03-31 10:00:00,13.08,13.29,13.05,13.23,525800.0,8.8648,9.0072,8.8445,8.9665,525800.0
2009-03-31 10:10:00,13.21,13.28,13.18,13.21,576900.0,8.9529,9.0004,8.9326,8.9529,576900.0
2009-03-31 10:20:00,13.21,13.34,13.21,13.31,442200.0,8.9529,9.041,8.9529,9.0207,442200.0
2009-03-31 10:30:00,13.31,13.35,13.25,13.29,350200.0,9.0207,9.0478,8.98,9.0072,350200.0
2009-03-31 10:40:00,13.3,13.32,13.23,13.24,367600.0,9.0139,9.0275,8.9665,8.9733,367600.0
2009-03-31 10:50:00,13.24,13.26,13.16,13.17,295300.0,8.9733,8.9868,8.9191,8.9258,295300.0
2009-03-31 11:00:00,13.18,13.24,13.18,13.21,199700.0,8.9326,8.9733,8.9326,8.9529,199700.0
2009-03-31 11:10:00,13.21,13.21,13.15,13.2,350300.0,8.9529,8.9529,8.9123,8.9462,350300.0
2009-03-31 11:20:00,13.19,13.25,13.18,13.22,388000.0,8.9394,8.98,8.9326,8.9597,388000.0
2009-03-31 11:30:00,13.21,13.21,13.12,13.13,224100.0,8.9529,8.9529,8.8919,8.8987,224100.0
2009-03-31 11:40:00,13.12,13.21,13.1,13.21,229200.0,8.8919,8.9529,8.8784,8.9529,229200.0
2009-03-31 11:50:00,13.21,13.25,13.2,13.22,184100.0,8.9529,8.98,8.9462,8.9597,184100.0
2009-03-31 12:00:00,13.22,13.22,13.17,13.18,317100.0,8.9597,8.9597,8.9258,8.9326,317100.0
2009-03-31 12:10:00,13.19,13.31,13.17,13.27,417600.0,8.9394,9.0207,8.9258,8.9936,417600.0
2009-03-31 12:20:00,13.28,13.28,13.2,13.28,185500.0,9.0004,9.0004,8.9462,9.0004,185500.0
2009-03-31 12:30:00,13.27,13.28,13.23,13.28,118700.0,8.9936,9.0004,8.9665,9.0004,118700.0
2009-03-31 12:40:00,13.28,13.39,13.27,13.32,374000.0,9.0004,9.0749,8.9936,9.0275,374000.0
2009-03-31 12:50:00,13.32,13.42,13.31,13.42,151300.0,9.0275,9.0953,9.0207,9.0953,151300.0
2009-03-31 13:00:00,13.42,13.48,13.41,13.45,185300.0,9.0953,9.1359,9.0885,9.1156,185300.0
2009-03-31 13:10:00,13.46,13.49,13.45,13.46,186100.0,9.1224,9.1427,9.1156,9.1224,186100.0
2009-03-31 13:20:00,13.46,13.5,13.44,13.45,265800.0,9.1224,9.1495,9.1088,9.1156,265800.0
2009-03-31 13:30:00,13.46,13.47,13.43,13.44,173700.0,9.1224,9.1292,9.102,9.1088,173700.0
2009-03-31 13:40:00,13.45,13.47,13.43,13.46,169800.0,9.1156,9.1292,9.102,9.1224,169800.0
2009-03-31 13:50:00,13.46,13.47,13.39,13.41,303700.0,9.1224,9.1292,9.0749,9.0885,303700.0
2009-03-31 14:00:00,13.41,13.42,13.38,13.41,185400.0,9.0885,9.0953,9.0682,9.0885,185400.0
2009-03-31 14:10:00,13.41,13.41,13.38,13.41,218200.0,9.0885,9.0885,9.0682,9.0885,218200.0
2009-03-31 14:20:00,13.4,13.41,13.36,13.41,157000.0,9.0817,9.0885,9.0546,9.0885,157000.0
2009-03-31 14:30:00,13.41,13.49,13.4,13.49,348300.0,9.0885,9.1427,9.0817,9.1427,348300.0
2009-03-31 14:40:00,13.49,13.5,13.47,13.48,254600.0,9.1427,9.1495,9.1292,9.1359,254600.0
2009-03-31 14:50:00,13.49,13.57,13.49,13.53,433300.0,9.1427,9.1969,9.1427,9.1698,433300.0
2009-03-31 15:00:00,13.53,13.53,13.43,13.45,400800.0,9.1698,9.1698,9.102,9.1156,400800.0
2009-03-31 15:10:00,13.45,13.45,13.39,13.44,276700.0,9.1156,9.1156,9.0749,9.1088,276700.0
2009-03-31 15:20:00,13.44,13.47,13.38,13.43,510800.0,9.1088,9.1292,9.0682,9.102,510800.0
2009-03-31 15:30:00,13.43,13.43,13.26,13.39,838700.0,9.102,9.102,8.9868,9.0749,838700.0
2009-03-31 15:40:00,13.39,13.4,13.24,13.26,1228800.0,9.0749,9.0817,8.9733,8.9868,1228800.0
2009-03-31 15:50:00,13.25,13.33,13.22,13.24,1505500.0,8.98,9.0343,8.9597,8.9733,1505500.0
2009-04-01 09:30:00,13.26,13.71,13.2,13.69,999600.0,8.9868,9.2918,8.9462,9.2783,999600.0
2009-04-01 09:40:00,13.69,13.83,13.67,13.78,806600.0,9.2783,9.3731,9.2647,9.3393,806600.0
2009-04-01 09:50:00,13.79,14.14,13.73,14.1,1320100.0,9.346,9.5832,9.3054,9.5561,1320100.0
2009-04-01 10:00:00,14.09,14.18,14.03,14.05,1629700.0,9.5493,9.6103,9.5087,9.5222,1629700.0
2009-04-01 10:10:00,14.06,14.25,14.02,14.11,1667900.0,9.529,9.6578,9.5019,9.5629,1667900.0
2009-04-01 10:20:00,14.12,14.14,13.9,13.91,962200.0,9.5697,9.5832,9.4206,9.4274,962200.0
2009-04-01 10:30:00,13.91,14.13,13.79,14.12,2048500.0,9.4274,9.5765,9.346,9.5697,2048500.0
2009-04-01 10:40:00,14.12,14.19,14.02,14.06,1193600.0,9.5697,9.6171,9.5019,9.529,1193600.0
2009-04-01 10:50:00,14.05,14.1,14.02,14.03,649200.0,9.5222,9.5561,9.5019,9.5087,649200.0
2009-04-01 11:00:00,14.04,14.1,13.91,13.94,805900.0,9.5155,9.5561,9.4274,9.4477,805900.0
2009-04-01 11:10:00,13.93,13.95,13.78,13.79,1361600.0,9.4409,9.4545,9.3393,9.346,1361600.0
2009-04-01 11:20:00,13.79,13.85,13.69,13.82,1194300.0,9.346,9.3867,9.2783,9.3664,1194300.0
2009-04-01 11:30:00,13.81,13.9,13.77,13.88,610400.0,9.3596,9.4206,9.3325,9.407,610400.0
2009-04-01 11:40:00,13.89,13.98,13.89,13.93,1137200.0,9.4138,9.4748,9.4138,9.4409,1137200.0
2009-04-01 11:50:00,13.93,13.96,13.86,13.94,443100.0,9.4409,9.4612,9.3935,9.4477,443100.0
2009-04-01 12:00:00,13.94,14.02,13.91,13.98,1355600.0,9.4477,9.5019,9.4274,9.4748,1355600.0
2009-04-01 12:10:00,13.98,14.09,13.96,13.99,1074500.0,9.4748,9.5493,9.4612,9.4816,1074500.0
2009-04-01 12:20:00,13.98,14.0,13.9,13.9,1137000.0,9.4748,9.4884,9.4206,9.4206,1137000.0
2009-04-01 12:30:00,13.9,13.99,13.88,13.9,411400.0,9.4206,9.4816,9.407,9.4206,411400.0
2009-04-01 12:40:00,13.9,14.0,13.9,13.98,405500.0,9.4206,9.4884,9.4206,9.4748,405500.0
2009-04-01 12:50:00,13.99,13.99,13.93,13.94,423800.0,9.4816,9.4816,9.4409,9.4477,423800.0
2009-04-01 13:00:00,13.95,13.98,13.82,13.84,576900.0,9.4545,9.4748,9.3664,9.3799,576900.0
2009-04-01 13:10:00,13.85,14.0,13.84,14.0,510300.0,9.3867,9.4884,9.3799,9.4884,510300.0
2009-04-01 13:20:00,13.99,14.02,13.9,13.92,554400.0,9.4816,9.5019,9.4206,9.4341,554400.0
2009-04-01 13:30:00,13.92,13.94,13.84,13.93,396500.0,9.4341,9.4477,9.3799,9.4409,396500.0
2009-04-01 13:40:00,13.92,14.0,13.87,13.96,596000.0,9.4341,9.4884,9.4002,9.4612,596000.0
2009-04-01 13:50:00,13.96,14.09,13.96,14.05,449100.0,9.4612,9.5493,9.4612,9.5222,449100.0
2009-04-01 14:00:00,14.05,14.08,14.05,14.07,456400.0,9.5222,9.5426,9.5222,9.5358,456400.0
2009-04-01 14:10:00,14.08,14.09,14.05,14.09,879500.0,9.5426,9.5493,9.5222,9.5493,879500.0
2009-04-01 14:20:00,14.09,14.09,14.02,14.08,335100.0,9.5493,9.5493,9.5019,9.5426,335100.0
2009-04-01 14:30:00,14.07,14.21,14.07,14.2,809100.0,9.5358,9.6307,9.5358,9.6239,809100.0
2009-04-01 14:40:00,14.2,14.3,14.19,14.3,1003800.0,9.6239,9.6917,9.6171,9.6917,1003800.0
2009-04-01 14:50:00,14.29,14.35,14.25,14.35,628500.0,9.6849,9.7256,9.6578,9.7256,628500.0
2009-04-01 15:00:00,14.35,14.36,14.21,14.21,1021600.0,9.7256,9.7323,9.6307,9.6307,1021600.0
2009-04-01 15:10:00,14.22,14.22,14.06,14.17,1152700.0,9.6375,9.6375,9.529,9.6036,1152700.0
2009-04-01 15:20:00,14.16,14.26,14.16,14.21,683100.0,9.5968,9.6646,9.5968,9.6307,683100.0
2009-04-01 15:30:00,14.21,14.39,14.15,14.37,993700.0,9.6307,9.7527,9.59,9.7391,993700.0
2009-04-01 15:40:00,14.37,14.47,14.35,14.46,1291000.0,9.7391,9.8069,9.7256,9.8001,1291000.0
2009-04-01 15:50:00,14.46,14.52,14.13,14.18,4079300.0,9.8001,9.8408,9.5765,9.6103,4079300.0
2009-04-02 09:30:00,14.53,14.65,14.5,14.53,912600.0,9.8476,9.9289,9.8272,9.8476,912600.0
2009-04-02 09:40:00,14.54,14.62,14.41,14.59,1209200.0,9.8543,9.9086,9.7662,9.8882,1209200.0
2009-04-02 09:50:00,14.6,14.65,14.52,14.63,742800.0,9.895,9.9289,9.8408,9.9153,742800.0
2009-04-02 10:00:00,14.64,14.69,14.53,14.62,1205800.0,9.9221,9.956,9.8476,9.9086,1205800.0
2009-04-02 10:10:00,14.62,14.7,14.5,14.65,1227000.0,9.9086,9.9628,9.8272,9.9289,1227000.0
2009-04-02 10:20:00,14.65,14.65,14.5,14.51,953700.0,9.9289,9.9289,9.8272,9.834,953700.0
2009-04-02 10:30:00,14.51,14.63,14.5,14.61,641800.0,9.834,9.9153,9.8272,9.9018,641800.0
2009-04-02 10:40:00,14.62,14.64,14.55,14.63,795500.0,9.9086,9.9221,9.8611,9.9153,795500.0
2009-04-02 10:50:00,14.64,14.64,14.53,14.58,790700.0,9.9221,9.9221,9.8476,9.8814,790700.0
2009-04-02 11:00:00,14.58,14.7,14.57,14.69,600300.0,9.8814,9.9628,9.8747,9.956,600300.0
2009-04-02 11:10:00,14.68,14.72,14.68,14.71,490800.0,9.9492,9.9763,9.9492,9.9695,490800.0
2009-04-02 11:20:00,14.71,14.81,14.69,14.81,456800.0,9.9695,10.0373,9.956,10.0373,456800.0
2009-04-02 11:30:00,14.81,14.84,14.77,14.84,525100.0,10.0373,10.0577,10.0102,10.0577,525100.0
2009-04-02 11:40:00,14.84,14.85,14.81,14.82,312000.0,10.0577,10.0644,10.0373,10.0441,312000.0
2009-04-02 11:50:00,14.82,14.89,14.75,14.88,791900.0,10.0441,10.0915,9.9967,10.0848,791900.0
2009-04-02 12:00:00,14.89,14.95,14.86,14.88,848900.0,10.0915,10.1322,10.0712,10.0848,848900.0
2009-04-02 12:10:00,14.89,15.02,14.86,15.01,1010800.0,10.0915,10.1796,10.0712,10.1729,1010800.0
2009-04-02 12:20:00,15.02,15.04,14.98,15.0,400100.0,10.1796,10.1932,10.1525,10.1661,400100.0
2009-04-02 12:30:00,15.01,15.06,15.0,15.06,425200.0,10.1729,10.2068,10.1661,10.2068,425200.0
2009-04-02 12:40:00,15.06,15.08,15.04,15.06,583700.0,10.2068,10.2203,10.1932,10.2068,583700.0
2009-04-02 12:50:00,15.07,15.13,15.03,15.1,897700.0,10.2135,10.2542,10.1864,10.2339,897700.0
2009-04-02 13:00:00,15.1,15.12,15.09,15.1,540000.0,10.2339,10.2474,10.2271,10.2339,540000.0
2009-04-02 13:10:00,15.11,15.15,15.1,15.15,407200.0,10.2406,10.2678,10.2339,10.2678,407200.0
2009-04-02 13:20:00,15.15,15.16,15.09,15.16,1038400.0,10.2678,10.2745,10.2271,10.2745,1038400.0
2009-04-02 13:30:00,15.16,15.21,15.13,15.16,734700.0,10.2745,10.3084,10.2542,10.2745,734700.0
2009-04-02 13:40:00,15.16,15.3,15.15,15.29,735700.0,10.2745,10.3694,10.2678,10.3626,735700.0
2009-04-02 13:50:00,15.29,15.3,15.16,15.25,1494600.0,10.3626,10.3694,10.2745,10.3355,1494600.0
2009-04-02 14:00:00,15.26,15.39,15.23,15.24,1356400.0,10.3423,10.4304,10.322,10.3287,1356400.0
2009-04-02 14:10:00,15.25,15.3,15.21,15.26,426000.0,10.3355,10.3694,10.3084,10.3423,426000.0
2009-04-02 14:20:00,15.25,15.27,15.24,15.27,817400.0,10.3355,10.3491,10.3287,10.3491,817400.0
2009-04-02 14:30:00,15.27,15.29,15.26,15.28,325000.0,10.3491,10.3626,10.3423,10.3559,325000.0
2009-04-02 14:40:00,15.27,15.3,15.25,15.26,1075100.0,10.3491,10.3694,10.3355,10.3423,1075100.0
2009-04-02 14:50:00,15.26,15.26,15.12,15.19,557600.0,10.3423,10.3423,10.2474,10.2949,557600.0
2009-04-02 15:00:00,15.18,15.3,15.16,15.27,2127700.0,10.2881,10.3694,10.2745,10.3491,2127700.0
2009-04-02 15:10:00,15.27,15.3,15.17,15.17,1037900.0,10.3491,10.3694,10.2813,10.2813,1037900.0
2009-04-02 15:20:00,15.18,15.31,15.14,15.3,1911100.0,10.2881,10.3762,10.261,10.3694,1911100.0
2009-04-02 15:30:00,15.3,15.31,15.21,15.29,2352300.0,10.3694,10.3762,10.3084,10.3626,2352300.0
2009-04-02 15:40:00,15.28,15.3,15.25,15.28,2988800.0,10.3559,10.3694,10.3355,10.3559,2988800.0
2009-04-02 15:50:00,15.28,15.29,15.17,15.23,4038400.0,10.3559,10.3626,10.2813,10.322,4038400.0
2009-04-03 09:30:00,15.2,15.31,14.85,15.2,1431700.0,10.3016,10.3762,10.0644,10.3016,1431700.0
2009-04-03 09:40:00,15.19,15.39,15.15,15.36,1430600.0,10.2949,10.4304,10.2678,10.4101,1430600.0
2009-04-03 09:50:00,15.36,15.39,15.2,15.34,1076700.0,10.4101,10.4304,10.3016,10.3965,1076700.0
2009-04-03 10:00:00,15.34,15.35,15.1,15.17,1130100.0,10.3965,10.4033,10.2339,10.2813,1130100.0
2009-04-03 10:10:00,15.17,15.28,15.14,15.19,750200.0,10.2813,10.3559,10.261,10.2949,750200.0
2009-04-03 10:20:00,15.18,15.26,15.18,15.24,482200.0,10.2881,10.3423,10.2881,10.3287,482200.0
2009-04-03 10:30:00,15.24,15.28,15.18,15.26,606700.0,10.3287,10.3559,10.2881,10.3423,606700.0
2009-04-03 10:40:00,15.26,15.29,15.25,15.29,1297400.0,10.3423,10.3626,10.3355,10.3626,1297400.0
2009-04-03 10:50:00,15.29,15.29,15.24,15.27,385200.0,10.3626,10.3626,10.3287,10.3491,385200.0
2009-04-03 11:00:00,15.26,15.29,15.24,15.25,311400.0,10.3423,10.3626,10.3287,10.3355,311400.0
2009-04-03 11:10:00,15.24,15.3,15.24,15.29,936100.0,10.3287,10.3694,10.3287,10.3626,936100.0
2009-04-03 11:20:00,15.3,15.31,15.22,15.27,306200.0,10.3694,10.3762,10.3152,10.3491,306200.0
2009-04-03 11:30:00,15.27,15.29,15.25,15.28,217000.0,10.3491,10.3626,10.3355,10.3559,217000.0
2009-04-03 11:40:00,15.27,15.3,15.27,15.3,199200.0,10.3491,10.3694,10.3491,10.3694,199200.0
2009-04-03 11:50:00,15.3,15.34,15.29,15.34,860900.0,10.3694,10.3965,10.3626,10.3965,860900.0
2009-04-03 12:00:00,15.33,15.35,15.3,15.34,395000.0,10.3897,10.4033,10.3694,10.3965,395000.0
2009-04-03 12:10:00,15.34,15.45,15.33,15.42,345400.0,10.3965,10.4711,10.3897,10.4507,345400.0
2009-04-03 12:20:00,15.42,15.5,15.39,15.5,403200.0,10.4507,10.505,10.4304,10.505,403200.0
2009-04-03 12:30:00,15.49,15.55,15.48,15.53,363900.0,10.4982,10.5388,10.4914,10.5253,363900.0
2009-04-03 12:40:00,15.52,15.55,15.44,15.45,192200.0,10.5185,10.5388,10.4643,10.4711,192200.0
2009-04-03 12:50:00,15.45,15.45,15.4,15.41,137200.0,10.4711,10.4711,10.4372,10.444,137200.0
2009-04-03 13:00:00,15.4,15.46,15.4,15.42,282700.0,10.4372,10.4779,10.4372,10.4507,282700.0
2009-04-03 13:10:00,15.41,15.44,15.37,15.43,216600.0,10.444,10.4643,10.4169,10.4575,216600.0
2009-04-03 13:20:00,15.43,15.49,15.41,15.49,176400.0,10.4575,10.4982,10.444,10.4982,176400.0
2009-04-03 13:30:00,15.48,15.7,15.47,15.56,1100100.0,10.4914,10.6405,10.4846,10.5456,1100100.0
2009-04-03 13:40:00,15.56,15.61,15.53,15.56,385600.0,10.5456,10.5795,10.5253,10.5456,385600.0
2009-04-03 13:50:00,15.56,15.64,15.53,15.63,457900.0,10.5456,10.5998,10.5253,10.5931,457900.0
2009-04-03 14:00:00,15.64,15.65,15.53,15.55,288400.0,10.5998,10.6066,10.5253,10.5388,288400.0
2009-04-03 14:10:00,15.55,15.63,15.53,15.63,353100.0,10.5388,10.5931,10.5253,10.5931,353100.0
2009-04-03 14:20:00,15.62,15.7,15.54,15.69,526100.0,10.5863,10.6405,10.5321,10.6337,526100.0
2009-04-03 14:30:00,15.69,15.73,15.67,15.73,291300.0,10.6337,10.6608,10.6202,10.6608,291300.0
2009-04-03 14:40:00,15.73,15.76,15.67,15.7,402700.0,10.6608,10.6812,10.6202,10.6405,402700.0
2009-04-03 14:50:00,15.69,15.93,15.69,15.86,1173600.0,10.6337,10.7964,10.6337,10.7489,1173600.0
2009-04-03 15:00:00,15.86,15.86,15.65,15.66,1255900.0,10.7489,10.7489,10.6066,10.6134,1255900.0
2009-04-03 15:10:00,15.67,15.82,15.66,15.73,997500.0,10.6202,10.7218,10.6134,10.6608,997500.0
2009-04-03 15:20:00,15.73,15.83,15.71,15.77,822200.0,10.6608,10.7286,10.6473,10.688,822200.0
2009-04-03 15:30:00,15.77,15.82,15.76,15.8,624600.0,10.688,10.7218,10.6812,10.7083,624600.0
2009-04-03 15:40:00,15.79,16.0,15.79,15.94,1802700.0,10.7015,10.8438,10.7015,10.8032,1802700.0
2009-04-03 15:50:00,15.94,16.0,15.85,15.97,1829900.0,10.8032,10.8438,10.7422,10.8235,1829900.0
2009-04-06 09:30:00,15.81,15.85,15.58,15.7,1390100.0,10.7151,10.7422,10.5592,10.6405,1390100.0
2009-04-06 09:40:00,15.7,15.71,15.51,15.6,1808400.0,10.6405,10.6473,10.5117,10.5727,1808400.0
2009-04-06 09:50:00,15.59,15.71,15.59,15.68,709900.0,10.566,10.6473,10.566,10.627,709900.0
2009-04-06 10:00:00,15.68,15.8,15.63,15.77,1364200.0,10.627,10.7083,10.5931,10.688,1364200.0
2009-04-06 10:10:00,15.77,15.77,15.69,15.71,649100.0,10.688,10.688,10.6337,10.6473,649100.0
2009-04-06 10:20:00,15.71,15.76,15.69,15.72,677700.0,10.6473,10.6812,10.6337,10.6541,677700.0
2009-04-06 10:30:00,15.73,15.78,15.71,15.74,553500.0,10.6608,10.6947,10.6473,10.6676,553500.0
2009-04-06 10:40:00,15.73,15.76,15.69,15.73,694300.0,10.6608,10.6812,10.6337,10.6608,694300.0
2009-04-06 10:50:00,15.72,15.74,15.69,15.71,520400.0,10.6541,10.6676,10.6337,10.6473,520400.0
2009-04-06 11:00:00,15.72,15.72,15.51,15.51,781400.0,10.6541,10.6541,10.5117,10.5117,781400.0
2009-04-06 11:10:00,15.51,15.52,15.37,15.49,1006200.0,10.5117,10.5185,10.4169,10.4982,1006200.0
2009-04-06 11:20:00,15.5,15.72,15.49,15.7,1042700.0,10.505,10.6541,10.4982,10.6405,1042700.0
2009-04-06 11:30:00,15.71,15.71,15.62,15.66,394100.0,10.6473,10.6473,10.5863,10.6134,394100.0
2009-04-06 11:40:00,15.66,15.69,15.57,15.67,351800.0,10.6134,10.6337,10.5524,10.6202,351800.0
2009-04-06 11:50:00,15.66,15.71,15.59,15.66,807800.0,10.6134,10.6473,10.566,10.6134,807800.0
2009-04-06 12:00:00,15.66,15.66,15.62,15.66,175900.0,10.6134,10.6134,10.5863,10.6134,175900.0
2009-04-06 12:10:00,15.66,15.69,15.61,15.62,889500.0,10.6134,10.6337,10.5795,10.5863,889500.0
2009-04-06 12:20:00,15.62,15.64,15.56,15.61,237600.0,10.5863,10.5998,10.5456,10.5795,237600.0
2009-04-06 12:30:00,15.62,15.62,15.53,15.59,267800.0,10.5863,10.5863,10.5253,10.566,267800.0
2009-04-06 12:40:00,15.59,15.69,15.58,15.59,613400.0,10.566,10.6337,10.5592,10.566,613400.0
2009-04-06 12:50:00,15.59,15.68,15.56,15.67,462000.0,10.566,10.627,10.5456,10.6202,462000.0
2009-04-06 13:00:00,15.66,15.69,15.62,15.65,208400.0,10.6134,10.6337,10.5863,10.6066,208400.0
2009-04-06 13:10:00,15.66,15.68,15.58,15.59,568500.0,10.6134,10.627,10.5592,10.566,568500.0
2009-04-06 13:20:00,15.59,15.65,15.57,15.59,200400.0,10.566,10.6066,10.5524,10.566,200400.0
2009-04-06 13:30:00,15.59,15.6,15.5,15.52,166300.0,10.566,10.5727,10.505,10.5185,166300.0
2009-04-06 13:40:00,15.53,15.66,15.52,15.64,275100.0,10.5253,10.6134,10.5185,10.5998,275100.0
2009-04-06 13:50:00,15.65,15.66,15.6,15.62,210500.0,10.6066,10.6134,10.5727,10.5863,210500.0
2009-04-06 14:00:00,15.63,15.67,15.62,15.65,304700.0,10.5931,10.6202,10.5863,10.6066,304700.0
2009-04-06 14:10:00,15.66,15.66,15.57,15.61,284400.0,10.6134,10.6134,10.5524,10.5795,284400.0
2009-04-06 14:20:00,15.61,15.66,15.59,15.64,297400.0,10.5795,10.6134,10.566,10.5998,297400.0
2009-04-06 14:30:00,15.64,15.66,15.57,15.63,426700.0,10.5998,10.6134,10.5524,10.5931,426700.0
2009-04-06 14:40:00,15.63,15.66,15.57,15.66,725100.0,10.5931,10.6134,10.5524,10.6134,725100.0
2009-04-06 14:50:00,15.65,15.73,15.65,15.73,1040800.0,10.6066,10.6608,10.6066,10.6608,1040800.0
2009-04-06 15:00:00,15.72,15.73,15.66,15.68,591700.0,10.6541,10.6608,10.6134,10.627,591700.0
2009-04-06 15:10:00,15.68,15.7,15.61,15.69,470700.0,10.627,10.6405,10.5795,10.6337,470700.0
2009-04-06 15:20:00,15.7,15.73,15.65,15.68,1247100.0,10.6405,10.6608,10.6066,10.627,1247100.0
2009-04-06 15:30:00,15.68,15.75,15.66,15.68,787600.0,10.627,10.6744,10.6134,10.627,787600.0
2009-04-06 15:40:00,15.69,15.73,15.69,15.71,504900.0,10.6337,10.6608,10.6337,10.6473,504900.0
2009-04-06 15:50:00,15.71,15.75,15.7,15.71,2223200.0,10.6473,10.6744,10.6405,10.6473,2223200.0
2009-04-07 09:30:00,15.05,15.05,14.67,14.85,1596000.0,10.2,10.2,9.9424,10.0644,1596000.0
2009-04-07 09:40:00,14.85,14.88,14.7,14.73,1508400.0,10.0644,10.0848,9.9628,9.9831,1508400.0
2009-04-07 09:50:00,14.74,14.74,14.53,14.54,1231300.0,9.9899,9.9899,9.8476,9.8543,1231300.0
2009-04-07 10:00:00,14.53,14.54,14.41,14.44,1152200.0,9.8476,9.8543,9.7662,9.7866,1152200.0
2009-04-07 10:10:00,14.43,14.64,14.42,14.62,1000900.0,9.7798,9.9221,9.773,9.9086,1000900.0
2009-04-07 10:20:00,14.62,14.78,14.61,14.77,956200.0,9.9086,10.017,9.9018,10.0102,956200.0
2009-04-07 10:30:00,14.77,14.78,14.67,14.69,1017700.0,10.0102,10.017,9.9424,9.956,1017700.0
2009-04-07 10:40:00,14.7,14.79,14.67,14.7,663000.0,9.9628,10.0238,9.9424,9.9628,663000.0
2009-04-07 10:50:00,14.7,14.72,14.62,14.7,709100.0,9.9628,9.9763,9.9086,9.9628,709100.0
2009-04-07 11:00:00,14.7,14.74,14.67,14.7,341900.0,9.9628,9.9899,9.9424,9.9628,341900.0
2009-04-07 11:10:00,14.7,14.79,14.7,14.78,416900.0,9.9628,10.0238,9.9628,10.017,416900.0
2009-04-07 11:20:00,14.79,14.8,14.74,14.79,564900.0,10.0238,10.0305,9.9899,10.0238,564900.0
2009-04-07 11:30:00,14.78,14.85,14.69,14.69,653300.0,10.017,10.0644,9.956,9.956,653300.0
2009-04-07 11:40:00,14.69,14.71,14.63,14.68,384000.0,9.956,9.9695,9.9153,9.9492,384000.0
2009-04-07 11:50:00,14.68,14.73,14.66,14.7,428400.0,9.9492,9.9831,9.9357,9.9628,428400.0
2009-04-07 12:00:00,14.7,14.72,14.65,14.66,331900.0,9.9628,9.9763,9.9289,9.9357,331900.0
2009-04-07 12:10:00,14.66,14.7,14.65,14.65,559800.0,9.9357,9.9628,9.9289,9.9289,559800.0
2009-04-07 12:20:00,14.65,14.71,14.64,14.67,340500.0,9.9289,9.9695,9.9221,9.9424,340500.0
2009-04-07 12:30:00,14.67,14.78,14.66,14.7,459100.0,9.9424,10.017,9.9357,9.9628,459100.0
2009-04-07 12:40:00,14.71,14.74,14.7,14.71,641600.0,9.9695,9.9899,9.9628,9.9695,641600.0
2009-04-07 12:50:00,14.72,14.73,14.7,14.71,269000.0,9.9763,9.9831,9.9628,9.9695,269000.0
2009-04-07 13:00:00,14.7,14.71,14.65,14.66,239800.0,9.9628,9.9695,9.9289,9.9357,239800.0
2009-04-07 13:10:00,14.66,14.66,14.57,14.61,320500.0,9.9357,9.9357,9.8747,9.9018,320500.0
2009-04-07 13:20:00,14.6,14.6,14.55,14.56,157000.0,9.895,9.895,9.8611,9.8679,157000.0
2009-04-07 13:30:00,14.55,14.56,14.5,14.52,309800.0,9.8611,9.8679,9.8272,9.8408,309800.0
2009-04-07 13:40:00,14.51,14.57,14.51,14.55,229700.0,9.834,9.8747,9.834,9.8611,229700.0
2009-04-07 13:50:00,14.54,14.56,14.51,14.52,657500.0,9.8543,9.8679,9.834,9.8408,657500.0
2009-04-07 14:00:00,14.52,14.53,14.42,14.47,478300.0,9.8408,9.8476,9.773,9.8069,478300.0
2009-04-07 14:10:00,14.46,14.52,14.46,14.48,212100.0,9.8001,9.8408,9.8001,9.8137,212100.0
2009-04-07 14:20:00,14.48,14.49,14.45,14.46,316900.0,9.8137,9.8204,9.7933,9.8001,316900.0
2009-04-07 14:30:00,14.45,14.5,14.43,14.46,444700.0,9.7933,9.8272,9.7798,9.8001,444700.0
2009-04-07 14:40:00,14.46,14.53,14.46,14.49,478700.0,9.8001,9.8476,9.8001,9.8204,478700.0
2009-04-07 14:50:00,14.48,14.55,14.48,14.53,536400.0,9.8137,9.8611,9.8137,9.8476,536400.0
2009-04-07 15:00:00,14.54,14.59,14.52,14.59,522800.0,9.8543,9.8882,9.8408,9.8882,522800.0
2009-04-07 15:10:00,14.59,14.65,14.58,14.59,701200.0,9.8882,9.9289,9.8814,9.8882,701200.0
2009-04-07 15:20:00,14.59,14.6,14.47,14.47,798600.0,9.8882,9.895,9.8069,9.8069,798600.0
2009-04-07 15:30:00,14.48,14.55,14.44,14.52,785400.0,9.8137,9.8611,9.7866,9.8408,785400.0
2009-04-07 15:40:00,14.52,14.6,14.48,14.48,1033400.0,9.8408,9.895,9.8137,9.8137,1033400.0
2009-04-07 15:50:00,14.48,14.52,14.45,14.47,1592800.0,9.8137,9.8408,9.7933,9.8069,1592800.0
2009-04-08 09:30:00,14.7,14.81,14.55,14.8,537200.0,9.9628,10.0373,9.8611,10.0305,537200.0
2009-04-08 09:40:00,14.8,14.9,14.76,14.82,437900.0,10.0305,10.0983,10.0034,10.0441,437900.0
2009-04-08 09:50:00,14.81,14.82,14.7,14.75,390700.0,10.0373,10.0441,9.9628,9.9967,390700.0
2009-04-08 10:00:00,14.75,14.76,14.67,14.75,310300.0,9.9967,10.0034,9.9424,9.9967,310300.0
2009-04-08 10:10:00,14.75,14.76,14.65,14.65,277500.0,9.9967,10.0034,9.9289,9.9289,277500.0
2009-04-08 10:20:00,14.66,14.66,14.52,14.56,399500.0,9.9357,9.9357,9.8408,9.8679,399500.0
2009-04-08 10:30:00,14.57,14.64,14.51,14.54,214400.0,9.8747,9.9221,9.834,9.8543,214400.0
2009-04-08 10:40:00,14.54,14.61,14.52,14.53,203700.0,9.8543,9.9018,9.8408,9.8476,203700.0
2009-04-08 10:50:00,14.52,14.59,14.5,14.54,341500.0,9.8408,9.8882,9.8272,9.8543,341500.0
2009-04-08 11:00:00,14.54,14.66,14.53,14.63,330600.0,9.8543,9.9357,9.8476,9.9153,330600.0
2009-04-08 11:10:00,14.63,14.71,14.63,14.65,210400.0,9.9153,9.9695,9.9153,9.9289,210400.0
2009-04-08 11:20:00,14.66,14.78,14.65,14.75,240800.0,9.9357,10.017,9.9289,9.9967,240800.0
2009-04-08 11:30:00,14.74,14.85,14.72,14.84,156200.0,9.9899,10.0644,9.9763,10.0577,156200.0
2009-04-08 11:40:00,14.84,14.91,14.82,14.87,455500.0,10.0577,10.1051,10.0441,10.078,455500.0
2009-04-08 11:50:00,14.87,14.9,14.85,14.88,130400.0,10.078,10.0983,10.0644,10.0848,130400.0
2009-04-08 12:00:00,14.88,14.9,14.86,14.89,125200.0,10.0848,10.0983,10.0712,10.0915,125200.0
2009-04-08 12:10:00,14.88,14.9,14.85,14.9,308800.0,10.0848,10.0983,10.0644,10.0983,308800.0
2009-04-08 12:20:00,14.9,15.0,14.89,14.98,230500.0,10.0983,10.1661,10.0915,10.1525,230500.0
2009-04-08 12:30:00,14.98,15.02,14.88,14.9,423700.0,10.1525,10.1796,10.0848,10.0983,423700.0
2009-04-08 12:40:00,14.89,14.96,14.88,14.94,224400.0,10.0915,10.139,10.0848,10.1254,224400.0
2009-04-08 12:50:00,14.94,14.96,14.94,14.95,190900.0,10.1254,10.139,10.1254,10.1322,190900.0
2009-04-08 13:00:00,14.95,14.96,14.92,14.93,342100.0,10.1322,10.139,10.1119,10.1187,342100.0
2009-04-08 13:10:00,14.93,14.93,14.86,14.87,153200.0,10.1187,10.1187,10.0712,10.078,153200.0
2009-04-08 13:20:00,14.87,14.9,14.84,14.89,180800.0,10.078,10.0983,10.0577,10.0915,180800.0
2009-04-08 13:30:00,14.9,14.92,14.83,14.84,139100.0,10.0983,10.1119,10.0509,10.0577,139100.0
2009-04-08 13:40:00,14.85,14.88,14.82,14.88,202500.0,10.0644,10.0848,10.0441,10.0848,202500.0
2009-04-08 13:50:00,14.88,14.9,14.87,14.89,121100.0,10.0848,10.0983,10.078,10.0915,121100.0
2009-04-08 14:00:00,14.89,14.9,14.74,14.74,672400.0,10.0915,10.0983,9.9899,9.9899,672400.0
2009-04-08 14:10:00,14.73,14.79,14.71,14.75,186700.0,9.9831,10.0238,9.9695,9.9967,186700.0
2009-04-08 14:20:00,14.76,14.83,14.74,14.81,337400.0,10.0034,10.0509,9.9899,10.0373,337400.0
2009-04-08 14:30:00,14.82,14.86,14.8,14.83,385900.0,10.0441,10.0712,10.0305,10.0509,385900.0
2009-04-08 14:40:00,14.84,14.87,14.79,14.86,241800.0,10.0577,10.078,10.0238,10.0712,241800.0
2009-04-08 14:50:00,14.86,14.87,14.76,14.8,219800.0,10.0712,10.078,10.0034,10.0305,219800.0
2009-04-08 15:00:00,14.8,14.82,14.71,14.76,622000.0,10.0305,10.0441,9.9695,10.0034,622000.0
2009-04-08 15:10:00,14.75,14.85,14.75,14.84,276000.0,9.9967,10.0644,9.9967,10.0577,276000.0
2009-04-08 15:20:00,14.84,14.9,14.82,14.87,292300.0,10.0577,10.0983,10.0441,10.078,292300.0
2009-04-08 15:30:00,14.88,14.91,14.83,14.85,792100.0,10.0848,10.1051,10.0509,10.0644,792100.0
2009-04-08 15:40:00,14.85,14.9,14.82,14.85,920300.0,10.0644,10.0983,10.0441,10.0644,920300.0
2009-04-08 15:50:00,14.85,14.95,14.84,14.94,1226400.0,10.0644,10.1322,10.0577,10.1254,1226400.0
2009-04-09 09:30:00,15.45,15.5,15.07,15.13,1113000.0,10.4711,10.505,10.2135,10.2542,1113000.0
2009-04-09 09:40:00,15.12,15.21,15.1,15.12,741500.0,10.2474,10.3084,10.2339,10.2474,741500.0
2009-04-09 09:50:00,15.12,15.16,15.12,15.15,604300.0,10.2474,10.2745,10.2474,10.2678,604300.0
2009-04-09 10:00:00,15.15,15.17,15.14,15.17,605900.0,10.2678,10.2813,10.261,10.2813,605900.0
2009-04-09 10:10:00,15.17,15.18,15.04,15.06,516000.0,10.2813,10.2881,10.1932,10.2068,516000.0
2009-04-09 10:20:00,15.07,15.15,15.04,15.07,518300.0,10.2135,10.2678,10.1932,10.2135,518300.0
2009-04-09 10:30:00,15.08,15.15,15.05,15.15,616200.0,10.2203,10.2678,10.2,10.2678,616200.0
2009-04-09 10:40:00,15.14,15.16,15.06,15.08,622500.0,10.261,10.2745,10.2068,10.2203,622500.0
2009-04-09 10:50:00,15.07,15.17,15.05,15.15,272600.0,10.2135,10.2813,10.2,10.2678,272600.0
2009-04-09 11:00:00,15.15,15.18,15.11,15.13,299200.0,10.2678,10.2881,10.2406,10.2542,299200.0
2009-04-09 11:10:00,15.14,15.14,15.09,15.11,400200.0,10.261,10.261,10.2271,10.2406,400200.0
2009-04-09 11:20:00,15.11,15.17,15.1,15.13,701700.0,10.2406,10.2813,10.2339,10.2542,701700.0
2009-04-09 11:30:00,15.13,15.17,15.08,15.16,459300.0,10.2542,10.2813,10.2203,10.2745,459300.0
2009-04-09 11:40:00,15.17,15.21,15.14,15.19,534200.0,10.2813,10.3084,10.261,10.2949,534200.0
2009-04-09 11:50:00,15.19,15.28,15.19,15.28,202900.0,10.2949,10.3559,10.2949,10.3559,202900.0
2009-04-09 12:00:00,15.29,15.29,15.24,15.24,113900.0,10.3626,10.3626,10.3287,10.3287,113900.0
2009-04-09 12:10:00,15.25,15.25,15.18,15.22,206100.0,10.3355,10.3355,10.2881,10.3152,206100.0
2009-04-09 12:20:00,15.22,15.26,15.21,15.26,204700.0,10.3152,10.3423,10.3084,10.3423,204700.0
2009-04-09 12:30:00,15.26,15.27,15.21,15.22,215800.0,10.3423,10.3491,10.3084,10.3152,215800.0
2009-04-09 12:40:00,15.22,15.23,15.19,15.19,567000.0,10.3152,10.322,10.2949,10.2949,567000.0
2009-04-09 12:50:00,15.2,15.22,15.18,15.19,321000.0,10.3016,10.3152,10.2881,10.2949,321000.0
2009-04-09 13:00:00,15.19,15.21,15.18,15.2,255900.0,10.2949,10.3084,10.2881,10.3016,255900.0
2009-04-09 13:10:00,15.2,15.2,15.19,15.2,248900.0,10.3016,10.3016,10.2949,10.3016,248900.0
2009-04-09 13:20:00,15.2,15.21,15.19,15.19,379100.0,10.3016,10.3084,10.2949,10.2949,379100.0
2009-04-09 13:30:00,15.19,15.2,15.19,15.2,269600.0,10.2949,10.3016,10.2949,10.3016,269600.0
2009-04-09 13:40:00,15.19,15.2,15.19,15.2,356300.0,10.2949,10.3016,10.2949,10.3016,356300.0
2009-04-09 13:50:00,15.19,15.21,15.19,15.2,234500.0,10.2949,10.3084,10.2949,10.3016,234500.0
2009-04-09 14:00:00,15.2,15.21,15.19,15.2,145500.0,10.3016,10.3084,10.2949,10.3016,145500.0
2009-04-09 14:10:00,15.2,15.21,15.08,15.14,478300.0,10.3016,10.3084,10.2203,10.261,478300.0
2009-04-09 14:20:00,15.15,15.2,15.15,15.19,192200.0,10.2678,10.3016,10.2678,10.2949,192200.0
2009-04-09 14:30:00,15.19,15.24,15.17,15.23,400200.0,10.2949,10.3287,10.2813,10.322,400200.0
2009-04-09 14:40:00,15.23,15.27,15.22,15.23,241500.0,10.322,10.3491,10.3152,10.322,241500.0
2009-04-09 14:50:00,15.24,15.25,15.19,15.23,280400.0,10.3287,10.3355,10.2949,10.322,280400.0
2009-04-09 15:00:00,15.22,15.25,15.19,15.24,233800.0,10.3152,10.3355,10.2949,10.3287,233800.0
2009-04-09 15:10:00,15.25,15.25,15.16,15.2,499400.0,10.3355,10.3355,10.2745,10.3016,499400.0
2009-04-09 15:20:00,15.2,15.21,15.14,15.14,591900.0,10.3016,10.3084,10.261,10.261,591900.0
2009-04-09 15:30:00,15.14,15.16,15.07,15.09,1023300.0,10.261,10.2745,10.2135,10.2271,1023300.0
2009-04-09 15:40:00,15.09,15.11,15.02,15.08,993300.0,10.2271,10.2406,10.1796,10.2203,993300.0
2009-04-09 15:50:00,15.08,15.17,15.07,15.1,1798500.0,10.2203,10.2813,10.2135,10.2339,1798500.0
2009-04-13 09:30:00,14.78,14.92,14.75,14.88,627200.0,10.017,10.1119,9.9967,10.0848,627200.0
2009-04-13 09:40:00,14.88,14.9,14.75,14.86,443000.0,10.0848,10.0983,9.9967,10.0712,443000.0
2009-04-13 09:50:00,14.85,14.86,14.72,14.75,361600.0,10.0644,10.0712,9.9763,9.9967,361600.0
2009-04-13 10:00:00,14.75,14.88,14.74,14.87,356800.0,9.9967,10.0848,9.9899,10.078,356800.0
2009-04-13 10:10:00,14.87,14.9,14.77,14.78,533900.0,10.078,10.0983,10.0102,10.017,533900.0
2009-04-13 10:20:00,14.78,14.84,14.74,14.75,347800.0,10.017,10.0577,9.9899,9.9967,347800.0
2009-04-13 10:30:00,14.75,14.77,14.65,14.65,358200.0,9.9967,10.0102,9.9289,9.9289,358200.0
2009-04-13 10:40:00,14.65,14.75,14.63,14.7,397200.0,9.9289,9.9967,9.9153,9.9628,397200.0
2009-04-13 10:50:00,14.71,14.73,14.66,14.67,216800.0,9.9695,9.9831,9.9357,9.9424,216800.0
2009-04-13 11:00:00,14.68,14.68,14.6,14.65,383400.0,9.9492,9.9492,9.895,9.9289,383400.0
2009-04-13 11:10:00,14.65,14.67,14.58,14.63,425200.0,9.9289,9.9424,9.8814,9.9153,425200.0
2009-04-13 11:20:00,14.62,14.68,14.59,14.67,219000.0,9.9086,9.9492,9.8882,9.9424,219000.0
2009-04-13 11:30:00,14.66,14.67,14.65,14.66,187700.0,9.9357,9.9424,9.9289,9.9357,187700.0
2009-04-13 11:40:00,14.65,14.73,14.65,14.73,234500.0,9.9289,9.9831,9.9289,9.9831,234500.0
2009-04-13 11:50:00,14.72,14.72,14.66,14.68,246300.0,9.9763,9.9763,9.9357,9.9492,246300.0
2009-04-13 12:00:00,14.68,14.7,14.64,14.65,360500.0,9.9492,9.9628,9.9221,9.9289,360500.0
2009-04-13 12:10:00,14.65,14.68,14.63,14.68,206200.0,9.9289,9.9492,9.9153,9.9492,206200.0
2009-04-13 12:20:00,14.68,14.68,14.65,14.66,265300.0,9.9492,9.9492,9.9289,9.9357,265300.0
2009-04-13 12:30:00,14.66,14.7,14.66,14.7,276800.0,9.9357,9.9628,9.9357,9.9628,276800.0
2009-04-13 12:40:00,14.69,14.72,14.68,14.72,151300.0,9.956,9.9763,9.9492,9.9763,151300.0
2009-04-13 12:50:00,14.72,14.74,14.69,14.69,243100.0,9.9763,9.9899,9.956,9.956,243100.0
2009-04-13 13:00:00,14.69,14.7,14.64,14.66,165200.0,9.956,9.9628,9.9221,9.9357,165200.0
2009-04-13 13:10:00,14.66,14.67,14.65,14.65,72900.0,9.9357,9.9424,9.9289,9.9289,72900.0
2009-04-13 13:20:00,14.66,14.71,14.65,14.68,420700.0,9.9357,9.9695,9.9289,9.9492,420700.0
2009-04-13 13:30:00,14.68,14.7,14.67,14.69,334500.0,9.9492,9.9628,9.9424,9.956,334500.0
2009-04-13 13:40:00,14.7,14.7,14.69,14.69,205100.0,9.9628,9.9628,9.956,9.956,205100.0
2009-04-13 13:50:00,14.7,14.71,14.68,14.71,262100.0,9.9628,9.9695,9.9492,9.9695,262100.0
2009-04-13 14:00:00,14.71,14.75,14.7,14.72,224300.0,9.9695,9.9967,9.9628,9.9763,224300.0
2009-04-13 14:10:00,14.72,14.72,14.68,14.7,192000.0,9.9763,9.9763,9.9492,9.9628,192000.0
2009-04-13 14:20:00,14.7,14.76,14.7,14.72,224600.0,9.9628,10.0034,9.9628,9.9763,224600.0
2009-04-13 14:30:00,14.72,14.82,14.72,14.8,205900.0,9.9763,10.0441,9.9763,10.0305,205900.0
2009-04-13 14:40:00,14.8,14.82,14.67,14.69,895500.0,10.0305,10.0441,9.9424,9.956,895500.0
2009-04-13 14:50:00,14.69,14.71,14.66,14.67,232800.0,9.956,9.9695,9.9357,9.9424,232800.0
2009-04-13 15:00:00,14.67,14.77,14.63,14.72,539000.0,9.9424,10.0102,9.9153,9.9763,539000.0
2009-04-13 15:10:00,14.72,14.84,14.72,14.82,262900.0,9.9763,10.0577,9.9763,10.0441,262900.0
2009-04-13 15:20:00,14.81,14.84,14.77,14.82,362000.0,10.0373,10.0577,10.0102,10.0441,362000.0
2009-04-13 15:30:00,14.82,14.89,14.79,14.87,438700.0,10.0441,10.0915,10.0238,10.078,438700.0
2009-04-13 15:40:00,14.86,14.92,14.83,14.88,639900.0,10.0712,10.1119,10.0509,10.0848,639900.0
2009-04-13 15:50:00,14.88,14.89,14.79,14.79,1015300.0,10.0848,10.0915,10.0238,10.0238,1015300.0
2009-04-14 09:30:00,14.89,14.89,14.52,14.6,706500.0,10.0915,10.0915,9.8408,9.895,706500.0
2009-04-14 09:40:00,14.6,14.63,14.54,14.6,413000.0,9.895,9.9153,9.8543,9.895,413000.0
2009-04-14 09:50:00,14.61,14.61,14.53,14.58,507800.0,9.9018,9.9018,9.8476,9.8814,507800.0
2009-04-14 10:00:00,14.59,14.61,14.52,14.58,572700.0,9.8882,9.9018,9.8408,9.8814,572700.0
2009-04-14 10:10:00,14.59,14.68,14.55,14.67,608400.0,9.8882,9.9492,9.8611,9.9424,608400.0
2009-04-14 10:20:00,14.66,14.71,14.63,14.69,242700.0,9.9357,9.9695,9.9153,9.956,242700.0
2009-04-14 10:30:00,14.68,14.8,14.68,14.76,332800.0,9.9492,10.0305,9.9492,10.0034,332800.0
2009-04-14 10:40:00,14.76,14.8,14.61,14.64,452300.0,10.0034,10.0305,9.9018,9.9221,452300.0
2009-04-14 10:50:00,14.64,14.65,14.6,14.63,125100.0,9.9221,9.9289,9.895,9.9153,125100.0
2009-04-14 11:00:00,14.62,14.65,14.55,14.65,279000.0,9.9086,9.9289,9.8611,9.9289,279000.0
2009-04-14 11:10:00,14.65,14.66,14.61,14.65,346400.0,9.9289,9.9357,9.9018,9.9289,346400.0
2009-04-14 11:20:00,14.64,14.72,14.61,14.67,424400.0,9.9221,9.9763,9.9018,9.9424,424400.0
2009-04-14 11:30:00,14.67,14.79,14.67,14.79,320100.0,9.9424,10.0238,9.9424,10.0238,320100.0
2009-04-14 11:40:00,14.79,14.82,14.78,14.8,161300.0,10.0238,10.0441,10.017,10.0305,161300.0
2009-04-14 11:50:00,14.8,14.8,14.76,14.78,92600.0,10.0305,10.0305,10.0034,10.017,92600.0
2009-04-14 12:00:00,14.77,14.77,14.73,14.73,95300.0,10.0102,10.0102,9.9831,9.9831,95300.0
2009-04-14 12:10:00,14.74,14.74,14.67,14.72,114400.0,9.9899,9.9899,9.9424,9.9763,114400.0
2009-04-14 12:20:00,14.74,14.76,14.72,14.73,89700.0,9.9899,10.0034,9.9763,9.9831,89700.0
2009-04-14 12:30:00,14.73,14.74,14.72,14.74,56800.0,9.9831,9.9899,9.9763,9.9899,56800.0
2009-04-14 12:40:00,14.74,14.74,14.6,14.6,123300.0,9.9899,9.9899,9.895,9.895,123300.0
2009-04-14 12:50:00,14.61,14.62,14.58,14.61,167500.0,9.9018,9.9086,9.8814,9.9018,167500.0
2009-04-14 13:00:00,14.6,14.64,14.6,14.61,183200.0,9.895,9.9221,9.895,9.9018,183200.0
2009-04-14 13:10:00,14.61,14.67,14.56,14.67,270900.0,9.9018,9.9424,9.8679,9.9424,270900.0
2009-04-14 13:20:00,14.67,14.67,14.62,14.65,104200.0,9.9424,9.9424,9.9086,9.9289,104200.0
2009-04-14 13:30:00,14.65,14.67,14.59,14.59,119300.0,9.9289,9.9424,9.8882,9.8882,119300.0
2009-04-14 13:40:00,14.59,14.61,14.55,14.56,128000.0,9.8882,9.9018,9.8611,9.8679,128000.0
2009-04-14 13:50:00,14.57,14.59,14.54,14.59,133200.0,9.8747,9.8882,9.8543,9.8882,133200.0
2009-04-14 14:00:00,14.59,14.6,14.54,14.55,130300.0,9.8882,9.895,9.8543,9.8611,130300.0
2009-04-14 14:10:00,14.55,14.63,14.53,14.62,221600.0,9.8611,9.9153,9.8476,9.9086,221600.0
2009-04-14 14:20:00,14.62,14.64,14.57,14.59,197300.0,9.9086,9.9221,9.8747,9.8882,197300.0
2009-04-14 14:30:00,14.59,14.62,14.55,14.61,119100.0,9.8882,9.9086,9.8611,9.9018,119100.0
2009-04-14 14:40:00,14.62,14.65,14.58,14.6,229200.0,9.9086,9.9289,9.8814,9.895,229200.0
2009-04-14 14:50:00,14.6,14.65,14.56,14.65,327100.0,9.895,9.9289,9.8679,9.9289,327100.0
2009-04-14 15:00:00,14.65,14.71,14.61,14.61,279800.0,9.9289,9.9695,9.9018,9.9018,279800.0
2009-04-14 15:10:00,14.61,14.7,14.61,14.7,466000.0,9.9018,9.9628,9.9018,9.9628,466000.0
2009-04-14 15:20:00,14.69,14.71,14.63,14.66,523300.0,9.956,9.9695,9.9153,9.9357,523300.0
2009-04-14 15:30:00,14.65,14.72,14.64,14.65,351700.0,9.9289,9.9763,9.9221,9.9289,351700.0
2009-04-14 15:40:00,14.65,14.79,14.64,14.74,689600.0,9.9289,10.0238,9.9221,9.9899,689600.0
2009-04-14 15:50:00,14.73,14.76,14.55,14.59,1461000.0,9.9831,10.0034,9.8611,9.8882,1461000.0
2009-04-15 09:30:00,14.63,14.64,14.25,14.36,592200.0,9.9153,9.9221,9.6578,9.7323,592200.0
2009-04-15 09:40:00,14.36,14.49,14.31,14.4,328100.0,9.7323,9.8204,9.6985,9.7594,328100.0
2009-04-15 09:50:00,14.4,14.5,14.37,14.46,273400.0,9.7594,9.8272,9.7391,9.8001,273400.0
2009-04-15 10:00:00,14.45,14.64,14.39,14.64,667200.0,9.7933,9.9221,9.7527,9.9221,667200.0
2009-04-15 10:10:00,14.64,14.72,14.56,14.56,385600.0,9.9221,9.9763,9.8679,9.8679,385600.0
2009-04-15 10:20:00,14.57,14.72,14.57,14.71,272700.0,9.8747,9.9763,9.8747,9.9695,272700.0
2009-04-15 10:30:00,14.71,14.71,14.6,14.65,256400.0,9.9695,9.9695,9.895,9.9289,256400.0
2009-04-15 10:40:00,14.64,14.64,14.56,14.59,298300.0,9.9221,9.9221,9.8679,9.8882,298300.0
2009-04-15 10:50:00,14.59,14.65,14.55,14.61,224300.0,9.8882,9.9289,9.8611,9.9018,224300.0
2009-04-15 11:00:00,14.6,14.62,14.56,14.58,119400.0,9.895,9.9086,9.8679,9.8814,119400.0
2009-04-15 11:10:00,14.58,14.6,14.55,14.55,146400.0,9.8814,9.895,9.8611,9.8611,146400.0
2009-04-15 11:20:00,14.55,14.63,14.55,14.62,195900.0,9.8611,9.9153,9.8611,9.9086,195900.0
2009-04-15 11:30:00,14.62,14.66,14.61,14.63,171200.0,9.9086,9.9357,9.9018,9.9153,171200.0
2009-04-15 11:40:00,14.64,14.65,14.56,14.59,146700.0,9.9221,9.9289,9.8679,9.8882,146700.0
2009-04-15 11:50:00,14.59,14.66,14.58,14.64,82100.0,9.8882,9.9357,9.8814,9.9221,82100.0
2009-04-15 12:00:00,14.64,14.65,14.61,14.65,100300.0,9.9221,9.9289,9.9018,9.9289,100300.0
2009-04-15 12:10:00,14.65,14.65,14.62,14.64,109000.0,9.9289,9.9289,9.9086,9.9221,109000.0
2009-04-15 12:20:00,14.63,14.67,14.59,14.59,114400.0,9.9153,9.9424,9.8882,9.8882,114400.0
2009-04-15 12:30:00,14.59,14.6,14.55,14.59,86500.0,9.8882,9.895,9.8611,9.8882,86500.0
2009-04-15 12:40:00,14.59,14.64,14.58,14.61,87800.0,9.8882,9.9221,9.8814,9.9018,87800.0
2009-04-15 12:50:00,14.6,14.69,14.6,14.66,123000.0,9.895,9.956,9.895,9.9357,123000.0
2009-04-15 13:00:00,14.67,14.7,14.63,14.64,169800.0,9.9424,9.9628,9.9153,9.9221,169800.0
2009-04-15 13:10:00,14.64,14.66,14.63,14.64,66800.0,9.9221,9.9357,9.9153,9.9221,66800.0
2009-04-15 13:20:00,14.64,14.65,14.63,14.64,79900.0,9.9221,9.9289,9.9153,9.9221,79900.0
2009-04-15 13:30:00,14.64,14.65,14.57,14.63,232700.0,9.9221,9.9289,9.8747,9.9153,232700.0
2009-04-15 13:40:00,14.62,14.63,14.55,14.56,99500.0,9.9086,9.9153,9.8611,9.8679,99500.0
2009-04-15 13:50:00,14.55,14.56,14.52,14.56,48100.0,9.8611,9.8679,9.8408,9.8679,48100.0
2009-04-15 14:00:00,14.55,14.6,14.53,14.6,122700.0,9.8611,9.895,9.8476,9.895,122700.0
2009-04-15 14:10:00,14.6,14.6,14.49,14.49,224800.0,9.895,9.895,9.8204,9.8204,224800.0
2009-04-15 14:20:00,14.49,14.5,14.44,14.46,149200.0,9.8204,9.8272,9.7866,9.8001,149200.0
2009-04-15 14:30:00,14.46,14.49,14.41,14.43,203400.0,9.8001,9.8204,9.7662,9.7798,203400.0
2009-04-15 14:40:00,14.43,14.46,14.4,14.41,279600.0,9.7798,9.8001,9.7594,9.7662,279600.0
2009-04-15 14:50:00,14.41,14.45,14.41,14.44,151600.0,9.7662,9.7933,9.7662,9.7866,151600.0
2009-04-15 15:00:00,14.44,14.53,14.44,14.51,238700.0,9.7866,9.8476,9.7866,9.834,238700.0
2009-04-15 15:10:00,14.51,14.6,14.51,14.6,482100.0,9.834,9.895,9.834,9.895,482100.0
2009-04-15 15:20:00,14.6,14.61,14.51,14.52,271500.0,9.895,9.9018,9.834,9.8408,271500.0
2009-04-15 15:30:00,14.52,14.59,14.51,14.58,321800.0,9.8408,9.8882,9.834,9.8814,321800.0
2009-04-15 15:40:00,14.57,14.66,14.57,14.64,454700.0,9.8747,9.9357,9.8747,9.9221,454700.0
2009-04-15 15:50:00,14.63,14.73,14.6,14.68,854400.0,9.9153,9.9831,9.895,9.9492,854400.0
2009-04-16 09:30:00,14.82,14.99,14.82,14.94,369300.0,10.0441,10.1593,10.0441,10.1254,369300.0
2009-04-16 09:40:00,14.94,15.01,14.85,14.89,431600.0,10.1254,10.1729,10.0644,10.0915,431600.0
2009-04-16 09:50:00,14.89,15.06,14.86,14.99,395600.0,10.0915,10.2068,10.0712,10.1593,395600.0
2009-04-16 10:00:00,14.99,15.01,14.87,14.9,410200.0,10.1593,10.1729,10.078,10.0983,410200.0
2009-04-16 10:10:00,14.9,14.95,14.88,14.91,218600.0,10.0983,10.1322,10.0848,10.1051,218600.0
2009-04-16 10:20:00,14.91,14.93,14.87,14.89,230900.0,10.1051,10.1187,10.078,10.0915,230900.0
2009-04-16 10:30:00,14.88,14.9,14.72,14.74,287200.0,10.0848,10.0983,9.9763,9.9899,287200.0
2009-04-16 10:40:00,14.73,14.73,14.6,14.68,259100.0,9.9831,9.9831,9.895,9.9492,259100.0
2009-04-16 10:50:00,14.68,14.69,14.62,14.63,165800.0,9.9492,9.956,9.9086,9.9153,165800.0
2009-04-16 11:00:00,14.63,14.7,14.62,14.67,188300.0,9.9153,9.9628,9.9086,9.9424,188300.0
2009-04-16 11:10:00,14.68,14.71,14.67,14.67,109400.0,9.9492,9.9695,9.9424,9.9424,109400.0
2009-04-16 11:20:00,14.68,14.69,14.67,14.68,78500.0,9.9492,9.956,9.9424,9.9492,78500.0
2009-04-16 11:30:00,14.68,14.72,14.66,14.7,133000.0,9.9492,9.9763,9.9357,9.9628,133000.0
2009-04-16 11:40:00,14.7,14.72,14.67,14.69,168500.0,9.9628,9.9763,9.9424,9.956,168500.0
2009-04-16 11:50:00,14.69,14.73,14.67,14.73,160400.0,9.956,9.9831,9.9424,9.9831,160400.0
2009-04-16 12:00:00,14.73,14.75,14.71,14.73,129300.0,9.9831,9.9967,9.9695,9.9831,129300.0
2009-04-16 12:10:00,14.73,14.81,14.73,14.77,148100.0,9.9831,10.0373,9.9831,10.0102,148100.0
2009-04-16 12:20:00,14.77,14.77,14.7,14.75,149400.0,10.0102,10.0102,9.9628,9.9967,149400.0
2009-04-16 12:30:00,14.75,14.77,14.74,14.75,53200.0,9.9967,10.0102,9.9899,9.9967,53200.0
2009-04-16 12:40:00,14.75,14.8,14.73,14.79,70900.0,9.9967,10.0305,9.9831,10.0238,70900.0
2009-04-16 12:50:00,14.79,14.82,14.77,14.8,210200.0,10.0238,10.0441,10.0102,10.0305,210200.0
2009-04-16 13:00:00,14.8,14.87,14.79,14.83,98700.0,10.0305,10.078,10.0238,10.0509,98700.0
2009-04-16 13:10:00,14.84,14.84,14.79,14.81,144200.0,10.0577,10.0577,10.0238,10.0373,144200.0
2009-04-16 13:20:00,14.81,14.83,14.81,14.83,43800.0,10.0373,10.0509,10.0373,10.0509,43800.0
2009-04-16 13:30:00,14.83,14.83,14.78,14.79,73600.0,10.0509,10.0509,10.017,10.0238,73600.0
2009-04-16 13:40:00,14.79,14.8,14.77,14.78,94100.0,10.0238,10.0305,10.0102,10.017,94100.0
2009-04-16 13:50:00,14.77,14.82,14.77,14.81,146200.0,10.0102,10.0441,10.0102,10.0373,146200.0
2009-04-16 14:00:00,14.81,14.85,14.81,14.84,130000.0,10.0373,10.0644,10.0373,10.0577,130000.0
2009-04-16 14:10:00,14.84,14.89,14.84,14.86,128200.0,10.0577,10.0915,10.0577,10.0712,128200.0
2009-04-16 14:20:00,14.87,14.99,14.86,14.96,713200.0,10.078,10.1593,10.0712,10.139,713200.0
2009-04-16 14:30:00,14.97,15.04,14.93,15.01,857400.0,10.1458,10.1932,10.1187,10.1729,857400.0
2009-04-16 14:40:00,15.0,15.01,14.94,14.95,302600.0,10.1661,10.1729,10.1254,10.1322,302600.0
2009-04-16 14:50:00,14.97,15.09,14.95,15.08,317200.0,10.1458,10.2271,10.1322,10.2203,317200.0
2009-04-16 15:00:00,15.09,15.09,15.01,15.06,198400.0,10.2271,10.2271,10.1729,10.2068,198400.0
2009-04-16 15:10:00,15.07,15.15,15.06,15.15,303800.0,10.2135,10.2678,10.2068,10.2678,303800.0
2009-04-16 15:20:00,15.15,15.2,15.11,15.11,460000.0,10.2678,10.3016,10.2406,10.2406,460000.0
2009-04-16 15:30:00,15.12,15.16,15.06,15.15,560100.0,10.2474,10.2745,10.2068,10.2678,560100.0
2009-04-16 15:40:00,15.16,15.19,15.03,15.03,780600.0,10.2745,10.2949,10.1864,10.1864,780600.0
2009-04-16 15:50:00,15.03,15.12,15.0,15.05,1372000.0,10.1864,10.2474,10.1661,10.2,1372000.0
2009-04-17 09:30:00,15.2,15.3,15.0,15.09,2104200.0,10.3016,10.3694,10.1661,10.2271,2104200.0
2009-04-17 09:40:00,15.09,15.1,14.98,15.06,216400.0,10.2271,10.2339,10.1525,10.2068,216400.0
2009-04-17 09:50:00,15.06,15.09,15.0,15.06,278800.0,10.2068,10.2271,10.1661,10.2068,278800.0
2009-04-17 10:00:00,15.07,15.1,15.02,15.09,185100.0,10.2135,10.2339,10.1796,10.2271,185100.0
2009-04-17 10:10:00,15.09,15.09,15.0,15.05,190900.0,10.2271,10.2271,10.1661,10.2,190900.0
2009-04-17 10:20:00,15.06,15.07,15.02,15.04,152800.0,10.2068,10.2135,10.1796,10.1932,152800.0
2009-04-17 10:30:00,15.03,15.04,14.95,14.96,192700.0,10.1864,10.1932,10.1322,10.139,192700.0
2009-04-17 10:40:00,14.96,14.98,14.93,14.97,197800.0,10.139,10.1525,10.1187,10.1458,197800.0
2009-04-17 10:50:00,14.98,15.01,14.95,14.96,207100.0,10.1525,10.1729,10.1322,10.139,207100.0
2009-04-17 11:00:00,14.96,14.97,14.9,14.94,212800.0,10.139,10.1458,10.0983,10.1254,212800.0
2009-04-17 11:10:00,14.94,14.95,14.89,14.89,160500.0,10.1254,10.1322,10.0915,10.0915,160500.0
2009-04-17 11:20:00,14.88,14.9,14.85,14.87,288200.0,10.0848,10.0983,10.0644,10.078,288200.0
2009-04-17 11:30:00,14.87,14.99,14.87,14.98,184500.0,10.078,10.1593,10.078,10.1525,184500.0
2009-04-17 11:40:00,14.98,14.98,14.93,14.95,241500.0,10.1525,10.1525,10.1187,10.1322,241500.0
2009-04-17 11:50:00,14.95,14.96,14.93,14.95,465300.0,10.1322,10.139,10.1187,10.1322,465300.0
2009-04-17 12:00:00,14.94,14.97,14.93,14.95,704900.0,10.1254,10.1458,10.1187,10.1322,704900.0
2009-04-17 12:10:00,14.94,14.95,14.93,14.94,327700.0,10.1254,10.1322,10.1187,10.1254,327700.0
2009-04-17 12:20:00,14.94,14.99,14.94,14.99,106600.0,10.1254,10.1593,10.1254,10.1593,106600.0
2009-04-17 12:30:00,14.98,14.98,14.94,14.94,275000.0,10.1525,10.1525,10.1254,10.1254,275000.0
2009-04-17 12:40:00,14.95,15.05,14.95,15.05,174300.0,10.1322,10.2,10.1322,10.2,174300.0
2009-04-17 12:50:00,15.05,15.07,15.02,15.07,361900.0,10.2,10.2135,10.1796,10.2135,361900.0
2009-04-17 13:00:00,15.07,15.17,15.06,15.14,262900.0,10.2135,10.2813,10.2068,10.261,262900.0
2009-04-17 13:10:00,15.14,15.27,15.14,15.27,391600.0,10.261,10.3491,10.261,10.3491,391600.0
2009-04-17 13:20:00,15.24,15.36,15.24,15.32,801100.0,10.3287,10.4101,10.3287,10.383,801100.0
2009-04-17 13:30:00,15.32,15.32,15.23,15.24,282500.0,10.383,10.383,10.322,10.3287,282500.0
2009-04-17 13:40:00,15.24,15.29,15.24,15.28,139800.0,10.3287,10.3626,10.3287,10.3559,139800.0
2009-04-17 13:50:00,15.29,15.31,15.26,15.3,178900.0,10.3626,10.3762,10.3423,10.3694,178900.0
2009-04-17 14:00:00,15.3,15.35,15.27,15.3,330400.0,10.3694,10.4033,10.3491,10.3694,330400.0
2009-04-17 14:10:00,15.31,15.32,15.28,15.29,271200.0,10.3762,10.383,10.3559,10.3626,271200.0
2009-04-17 14:20:00,15.29,15.33,15.29,15.32,532000.0,10.3626,10.3897,10.3626,10.383,532000.0
2009-04-17 14:30:00,15.32,15.34,15.31,15.32,373000.0,10.383,10.3965,10.3762,10.383,373000.0
2009-04-17 14:40:00,15.32,15.35,15.31,15.31,586800.0,10.383,10.4033,10.3762,10.3762,586800.0
2009-04-17 14:50:00,15.31,15.31,15.28,15.3,318300.0,10.3762,10.3762,10.3559,10.3694,318300.0
2009-04-17 15:00:00,15.3,15.31,15.27,15.3,353500.0,10.3694,10.3762,10.3491,10.3694,353500.0
2009-04-17 15:10:00,15.29,15.32,15.22,15.23,712000.0,10.3626,10.383,10.3152,10.322,712000.0
2009-04-17 15:20:00,15.24,15.31,15.23,15.28,317100.0,10.3287,10.3762,10.322,10.3559,317100.0
2009-04-17 15:30:00,15.29,15.3,15.22,15.29,392800.0,10.3626,10.3694,10.3152,10.3626,392800.0
2009-04-17 15:40:00,15.29,15.32,15.23,15.28,1251600.0,10.3626,10.383,10.322,10.3559,1251600.0
2009-04-17 15:50:00,15.28,15.3,15.25,15.28,1893300.0,10.3559,10.3694,10.3355,10.3559,1893300.0
2009-04-20 09:30:00,15.03,15.17,14.81,15.01,456900.0,10.1864,10.2813,10.0373,10.1729,456900.0
2009-04-20 09:40:00,15.0,15.02,14.84,14.86,267000.0,10.1661,10.1796,10.0577,10.0712,267000.0
2009-04-20 09:50:00,14.87,14.87,14.8,14.84,258800.0,10.078,10.078,10.0305,10.0577,258800.0
2009-04-20 10:00:00,14.84,14.85,14.74,14.75,338400.0,10.0577,10.0644,9.9899,9.9967,338400.0
2009-04-20 10:10:00,14.74,14.75,14.64,14.66,375300.0,9.9899,9.9967,9.9221,9.9357,375300.0
2009-04-20 10:20:00,14.66,14.68,14.59,14.64,295200.0,9.9357,9.9492,9.8882,9.9221,295200.0
2009-04-20 10:30:00,14.63,14.75,14.62,14.68,371500.0,9.9153,9.9967,9.9086,9.9492,371500.0
2009-04-20 10:40:00,14.68,14.7,14.61,14.61,172100.0,9.9492,9.9628,9.9018,9.9018,172100.0
2009-04-20 10:50:00,14.62,14.67,14.6,14.65,140900.0,9.9086,9.9424,9.895,9.9289,140900.0
2009-04-20 11:00:00,14.64,14.69,14.63,14.68,161900.0,9.9221,9.956,9.9153,9.9492,161900.0
2009-04-20 11:10:00,14.69,14.7,14.66,14.66,137300.0,9.956,9.9628,9.9357,9.9357,137300.0
2009-04-20 11:20:00,14.66,14.71,14.65,14.68,227400.0,9.9357,9.9695,9.9289,9.9492,227400.0
2009-04-20 11:30:00,14.67,14.67,14.62,14.65,238400.0,9.9424,9.9424,9.9086,9.9289,238400.0
2009-04-20 11:40:00,14.64,14.65,14.6,14.62,238500.0,9.9221,9.9289,9.895,9.9086,238500.0
2009-04-20 11:50:00,14.61,14.65,14.58,14.59,207200.0,9.9018,9.9289,9.8814,9.8882,207200.0
2009-04-20 12:00:00,14.59,14.6,14.53,14.54,195300.0,9.8882,9.895,9.8476,9.8543,195300.0
2009-04-20 12:10:00,14.56,14.57,14.52,14.56,162600.0,9.8679,9.8747,9.8408,9.8679,162600.0
2009-04-20 12:20:00,14.56,14.59,14.56,14.59,45300.0,9.8679,9.8882,9.8679,9.8882,45300.0
2009-04-20 12:30:00,14.59,14.61,14.58,14.59,99100.0,9.8882,9.9018,9.8814,9.8882,99100.0
2009-04-20 12:40:00,14.58,14.64,14.58,14.64,63300.0,9.8814,9.9221,9.8814,9.9221,63300.0
2009-04-20 12:50:00,14.64,14.68,14.63,14.68,62700.0,9.9221,9.9492,9.9153,9.9492,62700.0
2009-04-20 13:00:00,14.67,14.68,14.62,14.62,118000.0,9.9424,9.9492,9.9086,9.9086,118000.0
2009-04-20 13:10:00,14.62,14.64,14.58,14.58,50700.0,9.9086,9.9221,9.8814,9.8814,50700.0
2009-04-20 13:20:00,14.58,14.61,14.58,14.61,68500.0,9.8814,9.9018,9.8814,9.9018,68500.0
2009-04-20 13:30:00,14.6,14.64,14.59,14.63,134000.0,9.895,9.9221,9.8882,9.9153,134000.0
2009-04-20 13:40:00,14.63,14.64,14.59,14.6,84100.0,9.9153,9.9221,9.8882,9.895,84100.0
2009-04-20 13:50:00,14.59,14.64,14.59,14.62,84300.0,9.8882,9.9221,9.8882,9.9086,84300.0
2009-04-20 14:00:00,14.61,14.61,14.57,14.59,77500.0,9.9018,9.9018,9.8747,9.8882,77500.0
2009-04-20 14:10:00,14.59,14.62,14.59,14.61,95900.0,9.8882,9.9086,9.8882,9.9018,95900.0
2009-04-20 14:20:00,14.61,14.64,14.59,14.63,184200.0,9.9018,9.9221,9.8882,9.9153,184200.0
2009-04-20 14:30:00,14.63,14.63,14.53,14.57,367400.0,9.9153,9.9153,9.8476,9.8747,367400.0
2009-04-20 14:40:00,14.57,14.65,14.56,14.63,163300.0,9.8747,9.9289,9.8679,9.9153,163300.0
2009-04-20 14:50:00,14.62,14.63,14.52,14.54,147700.0,9.9086,9.9153,9.8408,9.8543,147700.0
2009-04-20 15:00:00,14.54,14.6,14.53,14.57,276700.0,9.8543,9.895,9.8476,9.8747,276700.0
2009-04-20 15:10:00,14.57,14.59,14.53,14.55,212100.0,9.8747,9.8882,9.8476,9.8611,212100.0
2009-04-20 15:20:00,14.54,14.55,14.5,14.53,260200.0,9.8543,9.8611,9.8272,9.8476,260200.0
2009-04-20 15:30:00,14.54,14.64,14.53,14.55,400900.0,9.8543,9.9221,9.8476,9.8611,400900.0
2009-04-20 15:40:00,14.55,14.68,14.53,14.64,620900.0,9.8611,9.9492,9.8476,9.9221,620900.0
2009-04-20 15:50:00,14.64,14.66,14.56,14.59,1165800.0,9.9221,9.9357,9.8679,9.8882,1165800.0
2009-04-21 09:30:00,14.39,14.64,14.28,14.62,356200.0,9.7527,9.9221,9.6781,9.9086,356200.0
2009-04-21 09:40:00,14.63,14.72,14.58,14.71,425800.0,9.9153,9.9763,9.8814,9.9695,425800.0
2009-04-21 09:50:00,14.71,14.88,14.71,14.88,391200.0,9.9695,10.0848,9.9695,10.0848,391200.0
2009-04-21 10:00:00,14.87,14.88,14.75,14.76,572400.0,10.078,10.0848,9.9967,10.0034,572400.0
2009-04-21 10:10:00,14.75,14.76,14.69,14.7,715100.0,9.9967,10.0034,9.956,9.9628,715100.0
2009-04-21 10:20:00,14.71,14.72,14.67,14.7,358500.0,9.9695,9.9763,9.9424,9.9628,358500.0
2009-04-21 10:30:00,14.7,14.72,14.68,14.69,546700.0,9.9628,9.9763,9.9492,9.956,546700.0
2009-04-21 10:40:00,14.69,14.82,14.68,14.8,342400.0,9.956,10.0441,9.9492,10.0305,342400.0
2009-04-21 10:50:00,14.81,14.91,14.8,14.9,557100.0,10.0373,10.1051,10.0305,10.0983,557100.0
2009-04-21 11:00:00,14.9,14.97,14.9,14.95,176900.0,10.0983,10.1458,10.0983,10.1322,176900.0
2009-04-21 11:10:00,14.95,15.05,14.94,15.0,405100.0,10.1322,10.2,10.1254,10.1661,405100.0
2009-04-21 11:20:00,15.01,15.02,14.96,14.99,355900.0,10.1729,10.1796,10.139,10.1593,355900.0
2009-04-21 11:30:00,15.0,15.03,14.99,15.01,185800.0,10.1661,10.1864,10.1593,10.1729,185800.0
2009-04-21 11:40:00,15.01,15.13,15.0,15.13,199000.0,10.1729,10.2542,10.1661,10.2542,199000.0
2009-04-21 11:50:00,15.12,15.14,15.08,15.11,246300.0,10.2474,10.261,10.2203,10.2406,246300.0
2009-04-21 12:00:00,15.12,15.19,15.1,15.17,289900.0,10.2474,10.2949,10.2339,10.2813,289900.0
2009-04-21 12:10:00,15.16,15.18,15.13,15.17,146400.0,10.2745,10.2881,10.2542,10.2813,146400.0
2009-04-21 12:20:00,15.18,15.23,15.16,15.21,276200.0,10.2881,10.322,10.2745,10.3084,276200.0
2009-04-21 12:30:00,15.2,15.29,15.2,15.23,405000.0,10.3016,10.3626,10.3016,10.322,405000.0
2009-04-21 12:40:00,15.24,15.3,15.22,15.3,326400.0,10.3287,10.3694,10.3152,10.3694,326400.0
2009-04-21 12:50:00,15.29,15.36,15.2,15.2,439500.0,10.3626,10.4101,10.3016,10.3016,439500.0
2009-04-21 13:00:00,15.2,15.23,15.14,15.15,205100.0,10.3016,10.322,10.261,10.2678,205100.0
2009-04-21 13:10:00,15.15,15.16,15.05,15.05,339000.0,10.2678,10.2745,10.2,10.2,339000.0
2009-04-21 13:20:00,15.05,15.09,15.05,15.08,151400.0,10.2,10.2271,10.2,10.2203,151400.0
2009-04-21 13:30:00,15.08,15.09,15.03,15.03,186100.0,10.2203,10.2271,10.1864,10.1864,186100.0
2009-04-21 13:40:00,15.03,15.09,15.01,15.02,295900.0,10.1864,10.2271,10.1729,10.1796,295900.0
2009-04-21 13:50:00,15.01,15.04,14.99,14.99,280300.0,10.1729,10.1932,10.1593,10.1593,280300.0
2009-04-21 14:00:00,15.0,15.06,14.95,14.97,273900.0,10.1661,10.2068,10.1322,10.1458,273900.0
2009-04-21 14:10:00,14.97,14.99,14.89,14.93,204800.0,10.1458,10.1593,10.0915,10.1187,204800.0
2009-04-21 14:20:00,14.93,14.97,14.91,14.96,188800.0,10.1187,10.1458,10.1051,10.139,188800.0
2009-04-21 14:30:00,14.97,14.99,14.92,14.93,595100.0,10.1458,10.1593,10.1119,10.1187,595100.0
2009-04-21 14:40:00,14.93,14.95,14.91,14.93,264500.0,10.1187,10.1322,10.1051,10.1187,264500.0
2009-04-21 14:50:00,14.93,14.93,14.88,14.89,302300.0,10.1187,10.1187,10.0848,10.0915,302300.0
2009-04-21 15:00:00,14.88,15.05,14.88,15.03,319400.0,10.0848,10.2,10.0848,10.1864,319400.0
2009-04-21 15:10:00,15.04,15.11,15.04,15.09,234800.0,10.1932,10.2406,10.1932,10.2271,234800.0
2009-04-21 15:20:00,15.1,15.1,15.05,15.06,261900.0,10.2339,10.2339,10.2,10.2068,261900.0
2009-04-21 15:30:00,15.06,15.09,15.0,15.09,398300.0,10.2068,10.2271,10.1661,10.2271,398300.0
2009-04-21 15:40:00,15.09,15.1,15.0,15.01,385500.0,10.2271,10.2339,10.1661,10.1729,385500.0
2009-04-21 15:50:00,15.01,15.1,15.01,15.08,564700.0,10.1729,10.2339,10.1729,10.2203,564700.0
2009-04-22 09:30:00,14.93,15.0,14.74,14.82,490000.0,10.1187,10.1661,9.9899,10.0441,490000.0
2009-04-22 09:40:00,14.83,14.87,14.65,14.69,420200.0,10.0509,10.078,9.9289,9.956,420200.0
2009-04-22 09:50:00,14.69,14.81,14.67,14.75,447800.0,9.956,10.0373,9.9424,9.9967,447800.0
2009-04-22 10:00:00,14.76,14.78,14.68,14.77,664000.0,10.0034,10.017,9.9492,10.0102,664000.0
2009-04-22 10:10:00,14.77,14.83,14.74,14.79,550300.0,10.0102,10.0509,9.9899,10.0238,550300.0
2009-04-22 10:20:00,14.8,14.9,14.79,14.88,754200.0,10.0305,10.0983,10.0238,10.0848,754200.0
2009-04-22 10:30:00,14.88,14.88,14.81,14.85,357200.0,10.0848,10.0848,10.0373,10.0644,357200.0
2009-04-22 10:40:00,14.84,14.88,14.82,14.85,504300.0,10.0577,10.0848,10.0441,10.0644,504300.0
2009-04-22 10:50:00,14.85,14.94,14.82,14.83,355000.0,10.0644,10.1254,10.0441,10.0509,355000.0
2009-04-22 11:00:00,14.83,14.86,14.8,14.86,247600.0,10.0509,10.0712,10.0305,10.0712,247600.0
2009-04-22 11:10:00,14.86,14.91,14.84,14.89,247300.0,10.0712,10.1051,10.0577,10.0915,247300.0
2009-04-22 11:20:00,14.89,14.96,14.88,14.93,239500.0,10.0915,10.139,10.0848,10.1187,239500.0
2009-04-22 11:30:00,14.93,14.99,14.93,14.99,323900.0,10.1187,10.1593,10.1187,10.1593,323900.0
2009-04-22 11:40:00,14.98,14.99,14.93,14.95,355500.0,10.1525,10.1593,10.1187,10.1322,355500.0
2009-04-22 11:50:00,14.96,15.0,14.94,14.99,203600.0,10.139,10.1661,10.1254,10.1593,203600.0
2009-04-22 12:00:00,15.0,15.02,14.97,15.01,288200.0,10.1661,10.1796,10.1458,10.1729,288200.0
2009-04-22 12:10:00,15.01,15.02,14.98,14.98,125600.0,10.1729,10.1796,10.1525,10.1525,125600.0
2009-04-22 12:20:00,14.98,14.99,14.83,14.83,403000.0,10.1525,10.1593,10.0509,10.0509,403000.0
2009-04-22 12:30:00,14.83,14.84,14.8,14.8,133400.0,10.0509,10.0577,10.0305,10.0305,133400.0
2009-04-22 12:40:00,14.8,14.82,14.74,14.74,187400.0,10.0305,10.0441,9.9899,9.9899,187400.0
2009-04-22 12:50:00,14.74,14.75,14.69,14.75,409100.0,9.9899,9.9967,9.956,9.9967,409100.0
2009-04-22 13:00:00,14.74,14.78,14.73,14.78,377300.0,9.9899,10.017,9.9831,10.017,377300.0
2009-04-22 13:10:00,14.77,14.84,14.72,14.83,219400.0,10.0102,10.0577,9.9763,10.0509,219400.0
2009-04-22 13:20:00,14.82,14.86,14.82,14.86,174600.0,10.0441,10.0712,10.0441,10.0712,174600.0
2009-04-22 13:30:00,14.86,14.94,14.84,14.93,187300.0,10.0712,10.1254,10.0577,10.1187,187300.0
2009-04-22 13:40:00,14.93,14.94,14.86,14.89,232000.0,10.1187,10.1254,10.0712,10.0915,232000.0
2009-04-22 13:50:00,14.89,14.92,14.81,14.85,332800.0,10.0915,10.1119,10.0373,10.0644,332800.0
2009-04-22 14:00:00,14.85,14.94,14.85,14.92,486200.0,10.0644,10.1254,10.0644,10.1119,486200.0
2009-04-22 14:10:00,14.92,15.01,14.9,14.99,361400.0,10.1119,10.1729,10.0983,10.1593,361400.0
2009-04-22 14:20:00,15.0,15.11,14.99,15.06,626400.0,10.1661,10.2406,10.1593,10.2068,626400.0
2009-04-22 14:30:00,15.07,15.15,15.06,15.14,514800.0,10.2135,10.2678,10.2068,10.261,514800.0
2009-04-22 14:40:00,15.14,15.19,15.13,15.14,293600.0,10.261,10.2949,10.2542,10.261,293600.0
2009-04-22 14:50:00,15.13,15.15,15.04,15.06,414600.0,10.2542,10.2678,10.1932,10.2068,414600.0
2009-04-22 15:00:00,15.07,15.08,15.0,15.01,430200.0,10.2135,10.2203,10.1661,10.1729,430200.0
2009-04-22 15:10:00,15.02,15.14,14.96,14.98,599000.0,10.1796,10.261,10.139,10.1525,599000.0
2009-04-22 15:20:00,14.98,15.03,14.94,14.99,593200.0,10.1525,10.1864,10.1254,10.1593,593200.0
2009-04-22 15:30:00,15.0,15.0,14.84,14.88,487500.0,10.1661,10.1661,10.0577,10.0848,487500.0
2009-04-22 15:40:00,14.87,14.92,14.75,14.8,713100.0,10.078,10.1119,9.9967,10.0305,713100.0
2009-04-22 15:50:00,14.79,14.84,14.71,14.75,909500.0,10.0238,10.0577,9.9695,9.9967,909500.0
2009-04-23 09:30:00,14.95,15.0,14.8,14.94,398200.0,10.1322,10.1661,10.0305,10.1254,398200.0
2009-04-23 09:40:00,14.93,15.03,14.88,14.99,434200.0,10.1187,10.1864,10.0848,10.1593,434200.0
2009-04-23 09:50:00,15.0,15.06,14.89,14.9,501900.0,10.1661,10.2068,10.0915,10.0983,501900.0
2009-04-23 10:00:00,14.9,14.9,14.68,14.74,1320900.0,10.0983,10.0983,9.9492,9.9899,1320900.0
2009-04-23 10:10:00,14.74,14.81,14.72,14.81,556200.0,9.9899,10.0373,9.9763,10.0373,556200.0
2009-04-23 10:20:00,14.8,14.87,14.74,14.86,320200.0,10.0305,10.078,9.9899,10.0712,320200.0
2009-04-23 10:30:00,14.85,14.89,14.81,14.81,331800.0,10.0644,10.0915,10.0373,10.0373,331800.0
2009-04-23 10:40:00,14.81,14.85,14.73,14.83,474400.0,10.0373,10.0644,9.9831,10.0509,474400.0
2009-04-23 10:50:00,14.84,14.85,14.71,14.72,279200.0,10.0577,10.0644,9.9695,9.9763,279200.0
2009-04-23 11:00:00,14.71,14.79,14.69,14.75,270600.0,9.9695,10.0238,9.956,9.9967,270600.0
2009-04-23 11:10:00,14.74,14.77,14.64,14.64,397700.0,9.9899,10.0102,9.9221,9.9221,397700.0
2009-04-23 11:20:00,14.64,14.73,14.64,14.66,385100.0,9.9221,9.9831,9.9221,9.9357,385100.0
2009-04-23 11:30:00,14.66,14.67,14.61,14.62,200700.0,9.9357,9.9424,9.9018,9.9086,200700.0
2009-04-23 11:40:00,14.61,14.64,14.6,14.61,165300.0,9.9018,9.9221,9.895,9.9018,165300.0
2009-04-23 11:50:00,14.6,14.63,14.52,14.53,326800.0,9.895,9.9153,9.8408,9.8476,326800.0
2009-04-23 12:00:00,14.52,14.58,14.5,14.55,328600.0,9.8408,9.8814,9.8272,9.8611,328600.0
2009-04-23 12:10:00,14.55,14.75,14.55,14.74,259000.0,9.8611,9.9967,9.8611,9.9899,259000.0
2009-04-23 12:20:00,14.74,14.76,14.65,14.67,223100.0,9.9899,10.0034,9.9289,9.9424,223100.0
2009-04-23 12:30:00,14.67,14.69,14.59,14.69,187700.0,9.9424,9.956,9.8882,9.956,187700.0
2009-04-23 12:40:00,14.69,14.78,14.68,14.72,301600.0,9.956,10.017,9.9492,9.9763,301600.0
2009-04-23 12:50:00,14.73,14.8,14.72,14.78,105400.0,9.9831,10.0305,9.9763,10.017,105400.0
2009-04-23 13:00:00,14.77,14.86,14.75,14.85,333600.0,10.0102,10.0712,9.9967,10.0644,333600.0
2009-04-23 13:10:00,14.86,14.94,14.82,14.94,392500.0,10.0712,10.1254,10.0441,10.1254,392500.0
2009-04-23 13:20:00,14.93,15.02,14.92,14.95,478800.0,10.1187,10.1796,10.1119,10.1322,478800.0
2009-04-23 13:30:00,14.95,15.02,14.92,14.98,251200.0,10.1322,10.1796,10.1119,10.1525,251200.0
2009-04-23 13:40:00,14.97,14.99,14.94,14.96,233600.0,10.1458,10.1593,10.1254,10.139,233600.0
2009-04-23 13:50:00,14.96,15.01,14.93,14.99,292700.0,10.139,10.1729,10.1187,10.1593,292700.0
2009-04-23 14:00:00,14.99,14.99,14.89,14.94,234800.0,10.1593,10.1593,10.0915,10.1254,234800.0
2009-04-23 14:10:00,14.94,15.01,14.92,14.99,300700.0,10.1254,10.1729,10.1119,10.1593,300700.0
2009-04-23 14:20:00,14.99,15.01,14.95,15.0,305900.0,10.1593,10.1729,10.1322,10.1661,305900.0
2009-04-23 14:30:00,14.99,15.04,14.95,15.04,249500.0,10.1593,10.1932,10.1322,10.1932,249500.0
2009-04-23 14:40:00,15.04,15.07,15.02,15.07,305700.0,10.1932,10.2135,10.1796,10.2135,305700.0
2009-04-23 14:50:00,15.06,15.1,14.96,14.99,357400.0,10.2068,10.2339,10.139,10.1593,357400.0
2009-04-23 15:00:00,14.98,15.01,14.95,14.98,341000.0,10.1525,10.1729,10.1322,10.1525,341000.0
2009-04-23 15:10:00,14.98,14.98,14.88,14.93,389900.0,10.1525,10.1525,10.0848,10.1187,389900.0
2009-04-23 15:20:00,14.93,14.97,14.86,14.95,388900.0,10.1187,10.1458,10.0712,10.1322,388900.0
2009-04-23 15:30:00,14.95,15.01,14.9,14.97,860600.0,10.1322,10.1729,10.0983,10.1458,860600.0
2009-04-23 15:40:00,14.97,15.1,14.97,15.08,663600.0,10.1458,10.2339,10.1458,10.2203,663600.0
2009-04-23 15:50:00,15.08,15.15,15.04,15.12,993200.0,10.2203,10.2678,10.1932,10.2474,993200.0
2009-04-24 09:30:00,15.2,15.4,15.19,15.29,795600.0,10.3016,10.4372,10.2949,10.3626,795600.0
2009-04-24 09:40:00,15.3,15.32,15.08,15.1,717300.0,10.3694,10.383,10.2203,10.2339,717300.0
2009-04-24 09:50:00,15.09,15.23,15.09,15.21,667900.0,10.2271,10.322,10.2271,10.3084,667900.0
2009-04-24 10:00:00,15.23,15.3,15.19,15.21,435300.0,10.322,10.3694,10.2949,10.3084,435300.0
2009-04-24 10:10:00,15.2,15.2,15.11,15.15,366000.0,10.3016,10.3016,10.2406,10.2678,366000.0
2009-04-24 10:20:00,15.15,15.15,14.98,15.05,464700.0,10.2678,10.2678,10.1525,10.2,464700.0
2009-04-24 10:30:00,15.05,15.19,15.03,15.18,799200.0,10.2,10.2949,10.1864,10.2881,799200.0
2009-04-24 10:40:00,15.18,15.22,15.14,15.18,210600.0,10.2881,10.3152,10.261,10.2881,210600.0
2009-04-24 10:50:00,15.18,15.2,15.14,15.16,1214200.0,10.2881,10.3016,10.261,10.2745,1214200.0
2009-04-24 11:00:00,15.16,15.18,15.09,15.15,511600.0,10.2745,10.2881,10.2271,10.2678,511600.0
2009-04-24 11:10:00,15.15,15.19,15.12,15.13,276200.0,10.2678,10.2949,10.2474,10.2542,276200.0
2009-04-24 11:20:00,15.13,15.15,15.1,15.13,180800.0,10.2542,10.2678,10.2339,10.2542,180800.0
2009-04-24 11:30:00,15.13,15.16,15.11,15.13,250500.0,10.2542,10.2745,10.2406,10.2542,250500.0
2009-04-24 11:40:00,15.13,15.17,15.1,15.15,215900.0,10.2542,10.2813,10.2339,10.2678,215900.0
2009-04-24 11:50:00,15.14,15.15,15.1,15.13,288900.0,10.261,10.2678,10.2339,10.2542,288900.0
2009-04-24 12:00:00,15.13,15.14,15.1,15.12,183200.0,10.2542,10.261,10.2339,10.2474,183200.0
2009-04-24 12:10:00,15.13,15.15,15.1,15.1,223300.0,10.2542,10.2678,10.2339,10.2339,223300.0
2009-04-24 12:20:00,15.1,15.13,15.1,15.12,156100.0,10.2339,10.2542,10.2339,10.2474,156100.0
2009-04-24 12:30:00,15.13,15.13,15.09,15.1,585700.0,10.2542,10.2542,10.2271,10.2339,585700.0
2009-04-24 12:40:00,15.1,15.1,15.05,15.06,252900.0,10.2339,10.2339,10.2,10.2068,252900.0
2009-04-24 12:50:00,15.07,15.1,15.04,15.09,184600.0,10.2135,10.2339,10.1932,10.2271,184600.0
2009-04-24 13:00:00,15.09,15.11,15.07,15.1,232900.0,10.2271,10.2406,10.2135,10.2339,232900.0
2009-04-24 13:10:00,15.1,15.1,15.07,15.09,97100.0,10.2339,10.2339,10.2135,10.2271,97100.0
2009-04-24 13:20:00,15.1,15.1,15.01,15.03,221000.0,10.2339,10.2339,10.1729,10.1864,221000.0
2009-04-24 13:30:00,15.03,15.03,14.93,14.95,261600.0,10.1864,10.1864,10.1187,10.1322,261600.0
2009-04-24 13:40:00,14.96,14.99,14.95,14.99,142700.0,10.139,10.1593,10.1322,10.1593,142700.0
2009-04-24 13:50:00,14.98,14.99,14.81,14.83,637700.0,10.1525,10.1593,10.0373,10.0509,637700.0
2009-04-24 14:00:00,14.83,14.85,14.71,14.77,839900.0,10.0509,10.0644,9.9695,10.0102,839900.0
2009-04-24 14:10:00,14.77,14.84,14.7,14.81,505700.0,10.0102,10.0577,9.9628,10.0373,505700.0
2009-04-24 14:20:00,14.82,14.97,14.81,14.97,318400.0,10.0441,10.1458,10.0373,10.1458,318400.0
2009-04-24 14:30:00,14.97,15.01,14.92,15.0,460000.0,10.1458,10.1729,10.1119,10.1661,460000.0
2009-04-24 14:40:00,15.0,15.1,14.99,15.05,1191800.0,10.1661,10.2339,10.1593,10.2,1191800.0
2009-04-24 14:50:00,15.05,15.15,15.04,15.15,296600.0,10.2,10.2678,10.1932,10.2678,296600.0
2009-04-24 15:00:00,15.15,15.22,15.13,15.19,495800.0,10.2678,10.3152,10.2542,10.2949,495800.0
2009-04-24 15:10:00,15.19,15.21,15.15,15.17,376700.0,10.2949,10.3084,10.2678,10.2813,376700.0
2009-04-24 15:20:00,15.17,15.24,15.13,15.19,457700.0,10.2813,10.3287,10.2542,10.2949,457700.0
2009-04-24 15:30:00,15.18,15.34,15.18,15.31,1040400.0,10.2881,10.3965,10.2881,10.3762,1040400.0
2009-04-24 15:40:00,15.31,15.43,15.28,15.38,1624400.0,10.3762,10.4575,10.3559,10.4236,1624400.0
2009-04-24 15:50:00,15.39,15.43,15.22,15.33,1964800.0,10.4304,10.4575,10.3152,10.3897,1964800.0
2009-04-27 09:30:00,15.68,16.36,15.65,16.13,4110500.0,10.627,11.0878,10.6066,10.9319,4110500.0
2009-04-27 09:40:00,16.13,16.14,15.88,15.98,2858800.0,10.9319,10.9387,10.7625,10.8303,2858800.0
2009-04-27 09:50:00,15.99,16.05,15.78,15.91,1955000.0,10.8371,10.8777,10.6947,10.7828,1955000.0
2009-04-27 10:00:00,15.9,16.02,15.67,15.69,1389700.0,10.7761,10.8574,10.6202,10.6337,1389700.0
2009-04-27 10:10:00,15.68,16.0,15.52,15.99,1682000.0,10.627,10.8438,10.5185,10.8371,1682000.0
2009-04-27 10:20:00,16.0,16.0,15.89,15.96,1005700.0,10.8438,10.8438,10.7693,10.8167,1005700.0
2009-04-27 10:30:00,15.97,16.2,15.9,16.11,1197800.0,10.8235,10.9794,10.7761,10.9184,1197800.0
2009-04-27 10:40:00,16.11,16.18,16.07,16.1,1503400.0,10.9184,10.9658,10.8913,10.9116,1503400.0
2009-04-27 10:50:00,16.1,16.12,15.96,16.04,927100.0,10.9116,10.9252,10.8167,10.8709,927100.0
2009-04-27 11:00:00,16.04,16.08,16.01,16.06,451200.0,10.8709,10.8981,10.8506,10.8845,451200.0
2009-04-27 11:10:00,16.06,16.06,15.89,15.9,550400.0,10.8845,10.8845,10.7693,10.7761,550400.0
2009-04-27 11:20:00,15.89,15.93,15.83,15.92,464400.0,10.7693,10.7964,10.7286,10.7896,464400.0
2009-04-27 11:30:00,15.93,15.97,15.87,15.92,400900.0,10.7964,10.8235,10.7557,10.7896,400900.0
2009-04-27 11:40:00,15.92,15.95,15.89,15.93,295700.0,10.7896,10.8099,10.7693,10.7964,295700.0
2009-04-27 11:50:00,15.92,15.95,15.87,15.91,422400.0,10.7896,10.8099,10.7557,10.7828,422400.0
2009-04-27 12:00:00,15.9,16.01,15.9,15.91,502500.0,10.7761,10.8506,10.7761,10.7828,502500.0
2009-04-27 12:10:00,15.92,15.95,15.81,15.84,310700.0,10.7896,10.8099,10.7151,10.7354,310700.0
2009-04-27 12:20:00,15.84,15.91,15.81,15.82,440600.0,10.7354,10.7828,10.7151,10.7218,440600.0
2009-04-27 12:30:00,15.82,15.89,15.73,15.89,719900.0,10.7218,10.7693,10.6608,10.7693,719900.0
2009-04-27 12:40:00,15.88,15.97,15.85,15.96,645600.0,10.7625,10.8235,10.7422,10.8167,645600.0
2009-04-27 12:50:00,15.96,16.07,15.93,15.99,1036900.0,10.8167,10.8913,10.7964,10.8371,1036900.0
2009-04-27 13:00:00,15.99,15.99,15.9,15.96,298800.0,10.8371,10.8371,10.7761,10.8167,298800.0
2009-04-27 13:10:00,15.96,15.98,15.9,15.9,195000.0,10.8167,10.8303,10.7761,10.7761,195000.0
2009-04-27 13:20:00,15.9,15.92,15.88,15.9,292100.0,10.7761,10.7896,10.7625,10.7761,292100.0
2009-04-27 13:30:00,15.9,15.91,15.81,15.81,348400.0,10.7761,10.7828,10.7151,10.7151,348400.0
2009-04-27 13:40:00,15.82,15.92,15.81,15.86,377800.0,10.7218,10.7896,10.7151,10.7489,377800.0
2009-04-27 13:50:00,15.85,15.88,15.81,15.85,336900.0,10.7422,10.7625,10.7151,10.7422,336900.0
2009-04-27 14:00:00,15.85,15.9,15.85,15.87,277700.0,10.7422,10.7761,10.7422,10.7557,277700.0
2009-04-27 14:10:00,15.87,15.94,15.84,15.92,460700.0,10.7557,10.8032,10.7354,10.7896,460700.0
2009-04-27 14:20:00,15.93,15.95,15.89,15.95,234800.0,10.7964,10.8099,10.7693,10.8099,234800.0
2009-04-27 14:30:00,15.95,15.95,15.91,15.93,313400.0,10.8099,10.8099,10.7828,10.7964,313400.0
2009-04-27 14:40:00,15.93,15.94,15.86,15.88,293900.0,10.7964,10.8032,10.7489,10.7625,293900.0
2009-04-27 14:50:00,15.88,15.92,15.86,15.91,419400.0,10.7625,10.7896,10.7489,10.7828,419400.0
2009-04-27 15:00:00,15.91,15.92,15.83,15.85,324400.0,10.7828,10.7896,10.7286,10.7422,324400.0
2009-04-27 15:10:00,15.84,16.0,15.84,16.0,339900.0,10.7354,10.8438,10.7354,10.8438,339900.0
2009-04-27 15:20:00,16.0,16.0,15.83,15.86,391900.0,10.8438,10.8438,10.7286,10.7489,391900.0
2009-04-27 15:30:00,15.85,15.9,15.75,15.75,826700.0,10.7422,10.7761,10.6744,10.6744,826700.0
2009-04-27 15:40:00,15.75,15.93,15.75,15.86,877000.0,10.6744,10.7964,10.6744,10.7489,877000.0
2009-04-27 15:50:00,15.86,15.89,15.81,15.84,1374800.0,10.7489,10.7693,10.7151,10.7354,1374800.0
2009-04-28 09:30:00,15.49,15.49,14.79,14.99,3315000.0,10.4982,10.4982,10.0238,10.1593,3315000.0
2009-04-28 09:40:00,14.99,15.11,14.88,14.9,1357700.0,10.1593,10.2406,10.0848,10.0983,1357700.0
2009-04-28 09:50:00,14.9,14.95,14.71,14.71,1808400.0,10.0983,10.1322,9.9695,9.9695,1808400.0
2009-04-28 10:00:00,14.72,15.01,14.71,14.95,1450900.0,9.9763,10.1729,9.9695,10.1322,1450900.0
2009-04-28 10:10:00,14.94,14.95,14.87,14.9,806500.0,10.1254,10.1322,10.078,10.0983,806500.0
2009-04-28 10:20:00,14.9,14.97,14.78,14.79,1058100.0,10.0983,10.1458,10.017,10.0238,1058100.0
2009-04-28 10:30:00,14.79,14.91,14.76,14.83,661600.0,10.0238,10.1051,10.0034,10.0509,661600.0
2009-04-28 10:40:00,14.83,14.92,14.82,14.9,802000.0,10.0509,10.1119,10.0441,10.0983,802000.0
2009-04-28 10:50:00,14.89,14.98,14.89,14.92,504800.0,10.0915,10.1525,10.0915,10.1119,504800.0
2009-04-28 11:00:00,14.92,14.93,14.86,14.93,380100.0,10.1119,10.1187,10.0712,10.1187,380100.0
2009-04-28 11:10:00,14.92,14.95,14.89,14.95,261500.0,10.1119,10.1322,10.0915,10.1322,261500.0
2009-04-28 11:20:00,14.95,14.96,14.89,14.89,611700.0,10.1322,10.139,10.0915,10.0915,611700.0
2009-04-28 11:30:00,14.9,14.92,14.8,14.84,875900.0,10.0983,10.1119,10.0305,10.0577,875900.0
2009-04-28 11:40:00,14.84,14.88,14.78,14.8,468500.0,10.0577,10.0848,10.017,10.0305,468500.0
2009-04-28 11:50:00,14.79,14.81,14.77,14.8,232500.0,10.0238,10.0373,10.0102,10.0305,232500.0
2009-04-28 12:00:00,14.81,14.9,14.8,14.83,210300.0,10.0373,10.0983,10.0305,10.0509,210300.0
2009-04-28 12:10:00,14.84,14.84,14.8,14.84,194400.0,10.0577,10.0577,10.0305,10.0577,194400.0
2009-04-28 12:20:00,14.84,14.9,14.83,14.86,243700.0,10.0577,10.0983,10.0509,10.0712,243700.0
2009-04-28 12:30:00,14.87,14.9,14.82,14.83,193200.0,10.078,10.0983,10.0441,10.0509,193200.0
2009-04-28 12:40:00,14.83,14.88,14.82,14.88,119200.0,10.0509,10.0848,10.0441,10.0848,119200.0
2009-04-28 12:50:00,14.87,14.88,14.81,14.84,248100.0,10.078,10.0848,10.0373,10.0577,248100.0
2009-04-28 13:00:00,14.84,14.9,14.79,14.82,276200.0,10.0577,10.0983,10.0238,10.0441,276200.0
2009-04-28 13:10:00,14.82,14.82,14.77,14.81,328600.0,10.0441,10.0441,10.0102,10.0373,328600.0
2009-04-28 13:20:00,14.82,14.82,14.71,14.75,571700.0,10.0441,10.0441,9.9695,9.9967,571700.0
2009-04-28 13:30:00,14.75,14.82,14.73,14.76,349300.0,9.9967,10.0441,9.9831,10.0034,349300.0
2009-04-28 13:40:00,14.76,14.78,14.71,14.71,366500.0,10.0034,10.017,9.9695,9.9695,366500.0
2009-04-28 13:50:00,14.71,14.72,14.67,14.69,582700.0,9.9695,9.9763,9.9424,9.956,582700.0
2009-04-28 14:00:00,14.7,14.8,14.69,14.8,432500.0,9.9628,10.0305,9.956,10.0305,432500.0
2009-04-28 14:10:00,14.8,14.82,14.66,14.69,463800.0,10.0305,10.0441,9.9357,9.956,463800.0
2009-04-28 14:20:00,14.69,14.81,14.68,14.8,427900.0,9.956,10.0373,9.9492,10.0305,427900.0
2009-04-28 14:30:00,14.8,14.86,14.77,14.78,578000.0,10.0305,10.0712,10.0102,10.017,578000.0
2009-04-28 14:40:00,14.77,14.8,14.67,14.68,534400.0,10.0102,10.0305,9.9424,9.9492,534400.0
2009-04-28 14:50:00,14.68,14.71,14.6,14.6,603900.0,9.9492,9.9695,9.895,9.895,603900.0
2009-04-28 15:00:00,14.6,14.69,14.59,14.69,559000.0,9.895,9.956,9.8882,9.956,559000.0
2009-04-28 15:10:00,14.69,14.77,14.65,14.69,667600.0,9.956,10.0102,9.9289,9.956,667600.0
2009-04-28 15:20:00,14.69,14.77,14.66,14.66,529600.0,9.956,10.0102,9.9357,9.9357,529600.0
2009-04-28 15:30:00,14.66,14.72,14.64,14.69,581500.0,9.9357,9.9763,9.9221,9.956,581500.0
2009-04-28 15:40:00,14.68,14.71,14.61,14.67,697800.0,9.9492,9.9695,9.9018,9.9424,697800.0
2009-04-28 15:50:00,14.66,14.74,14.66,14.69,1004600.0,9.9357,9.9899,9.9357,9.956,1004600.0
2009-04-29 09:30:00,14.85,15.07,14.79,15.07,825900.0,10.0644,10.2135,10.0238,10.2135,825900.0
2009-04-29 09:40:00,15.07,15.09,14.91,15.02,442300.0,10.2135,10.2271,10.1051,10.1796,442300.0
2009-04-29 09:50:00,15.02,15.04,14.96,15.0,677600.0,10.1796,10.1932,10.139,10.1661,677600.0
2009-04-29 10:00:00,15.0,15.0,14.97,15.0,783100.0,10.1661,10.1661,10.1458,10.1661,783100.0
2009-04-29 10:10:00,14.99,15.03,14.98,15.03,622800.0,10.1593,10.1864,10.1525,10.1864,622800.0
2009-04-29 10:20:00,15.03,15.1,15.02,15.02,365900.0,10.1864,10.2339,10.1796,10.1796,365900.0
2009-04-29 10:30:00,15.02,15.05,15.0,15.04,324300.0,10.1796,10.2,10.1661,10.1932,324300.0
2009-04-29 10:40:00,15.05,15.06,15.01,15.03,193500.0,10.2,10.2068,10.1729,10.1864,193500.0
2009-04-29 10:50:00,15.03,15.05,15.0,15.01,408800.0,10.1864,10.2,10.1661,10.1729,408800.0
2009-04-29 11:00:00,15.02,15.05,14.99,15.04,392500.0,10.1796,10.2,10.1593,10.1932,392500.0
2009-04-29 11:10:00,15.03,15.08,15.03,15.05,237900.0,10.1864,10.2203,10.1864,10.2,237900.0
2009-04-29 11:20:00,15.04,15.09,15.01,15.01,242200.0,10.1932,10.2271,10.1729,10.1729,242200.0
2009-04-29 11:30:00,15.02,15.03,14.99,14.99,311800.0,10.1796,10.1864,10.1593,10.1593,311800.0
2009-04-29 11:40:00,15.0,15.01,14.95,14.95,450300.0,10.1661,10.1729,10.1322,10.1322,450300.0
2009-04-29 11:50:00,14.96,14.96,14.87,14.87,179000.0,10.139,10.139,10.078,10.078,179000.0
2009-04-29 12:00:00,14.88,14.93,14.87,14.89,200400.0,10.0848,10.1187,10.078,10.0915,200400.0
2009-04-29 12:10:00,14.89,14.94,14.88,14.89,235300.0,10.0915,10.1254,10.0848,10.0915,235300.0
2009-04-29 12:20:00,14.89,14.92,14.86,14.89,266800.0,10.0915,10.1119,10.0712,10.0915,266800.0
2009-04-29 12:30:00,14.9,14.94,14.89,14.94,115400.0,10.0983,10.1254,10.0915,10.1254,115400.0
2009-04-29 12:40:00,14.94,14.98,14.84,14.87,442600.0,10.1254,10.1525,10.0577,10.078,442600.0
2009-04-29 12:50:00,14.87,14.89,14.86,14.89,131900.0,10.078,10.0915,10.0712,10.0915,131900.0
2009-04-29 13:00:00,14.89,14.91,14.88,14.89,102400.0,10.0915,10.1051,10.0848,10.0915,102400.0
2009-04-29 13:10:00,14.9,14.97,14.89,14.96,167700.0,10.0983,10.1458,10.0915,10.139,167700.0
2009-04-29 13:20:00,14.96,15.02,14.95,15.0,461400.0,10.139,10.1796,10.1322,10.1661,461400.0
2009-04-29 13:30:00,15.0,15.01,14.96,14.97,286000.0,10.1661,10.1729,10.139,10.1458,286000.0
2009-04-29 13:40:00,14.97,15.0,14.96,14.96,157900.0,10.1458,10.1661,10.139,10.139,157900.0
2009-04-29 13:50:00,14.97,14.99,14.93,14.97,137100.0,10.1458,10.1593,10.1187,10.1458,137100.0
2009-04-29 14:00:00,14.97,14.99,14.93,14.95,374500.0,10.1458,10.1593,10.1187,10.1322,374500.0
2009-04-29 14:10:00,14.96,14.96,14.87,14.9,215200.0,10.139,10.139,10.078,10.0983,215200.0
2009-04-29 14:20:00,14.89,14.96,14.83,14.94,408700.0,10.0915,10.139,10.0509,10.1254,408700.0
2009-04-29 14:30:00,14.94,15.0,14.91,14.97,494900.0,10.1254,10.1661,10.1051,10.1458,494900.0
2009-04-29 14:40:00,14.98,15.0,14.91,14.96,1077100.0,10.1525,10.1661,10.1051,10.139,1077100.0
2009-04-29 14:50:00,14.96,15.04,14.96,15.02,1615000.0,10.139,10.1932,10.139,10.1796,1615000.0
2009-04-29 15:00:00,15.02,15.04,14.98,14.99,638100.0,10.1796,10.1932,10.1525,10.1593,638100.0
2009-04-29 15:10:00,14.99,15.04,14.95,14.96,556400.0,10.1593,10.1932,10.1322,10.139,556400.0
2009-04-29 15:20:00,14.96,14.98,14.84,14.89,485400.0,10.139,10.1525,10.0577,10.0915,485400.0
2009-04-29 15:30:00,14.9,14.9,14.81,14.87,626100.0,10.0983,10.0983,10.0373,10.078,626100.0
2009-04-29 15:40:00,14.87,14.9,14.76,14.79,877400.0,10.078,10.0983,10.0034,10.0238,877400.0
2009-04-29 15:50:00,14.79,14.86,14.77,14.84,1480500.0,10.0238,10.0712,10.0102,10.0577,1480500.0
2009-04-30 09:30:00,15.29,15.37,15.06,15.25,778400.0,10.3626,10.4169,10.2068,10.3355,778400.0
2009-04-30 09:40:00,15.25,15.34,15.09,15.1,877200.0,10.3355,10.3965,10.2271,10.2339,877200.0
2009-04-30 09:50:00,15.1,15.15,15.04,15.05,501700.0,10.2339,10.2678,10.1932,10.2,501700.0
2009-04-30 10:00:00,15.05,15.21,15.01,15.18,520400.0,10.2,10.3084,10.1729,10.2881,520400.0
2009-04-30 10:10:00,15.17,15.18,15.06,15.1,431600.0,10.2813,10.2881,10.2068,10.2339,431600.0
2009-04-30 10:20:00,15.08,15.09,14.98,15.03,467900.0,10.2203,10.2271,10.1525,10.1864,467900.0
2009-04-30 10:30:00,15.03,15.05,14.91,14.92,484900.0,10.1864,10.2,10.1051,10.1119,484900.0
2009-04-30 10:40:00,14.91,14.94,14.88,14.92,351000.0,10.1051,10.1254,10.0848,10.1119,351000.0
2009-04-30 10:50:00,14.92,15.05,14.92,15.03,599200.0,10.1119,10.2,10.1119,10.1864,599200.0
2009-04-30 11:00:00,15.03,15.03,14.97,15.03,653900.0,10.1864,10.1864,10.1458,10.1864,653900.0
2009-04-30 11:10:00,15.02,15.13,15.02,15.12,562200.0,10.1796,10.2542,10.1796,10.2474,562200.0
2009-04-30 11:20:00,15.12,15.12,15.02,15.09,389000.0,10.2474,10.2474,10.1796,10.2271,389000.0
2009-04-30 11:30:00,15.09,15.11,15.01,15.01,243400.0,10.2271,10.2406,10.1729,10.1729,243400.0
2009-04-30 11:40:00,15.01,15.04,14.98,14.99,327000.0,10.1729,10.1932,10.1525,10.1593,327000.0
2009-04-30 11:50:00,15.0,15.0,14.95,14.98,439300.0,10.1661,10.1661,10.1322,10.1525,439300.0
2009-04-30 12:00:00,14.98,15.0,14.95,14.99,376700.0,10.1525,10.1661,10.1322,10.1593,376700.0
2009-04-30 12:10:00,14.99,15.03,14.99,15.0,552600.0,10.1593,10.1864,10.1593,10.1661,552600.0
2009-04-30 12:20:00,15.0,15.02,14.96,15.0,377600.0,10.1661,10.1796,10.139,10.1661,377600.0
2009-04-30 12:30:00,15.0,15.0,14.85,14.93,403200.0,10.1661,10.1661,10.0644,10.1187,403200.0
2009-04-30 12:40:00,14.92,14.93,14.79,14.8,439600.0,10.1119,10.1187,10.0238,10.0305,439600.0
2009-04-30 12:50:00,14.8,14.89,14.79,14.89,316200.0,10.0305,10.0915,10.0238,10.0915,316200.0
2009-04-30 13:00:00,14.88,14.96,14.87,14.91,189200.0,10.0848,10.139,10.078,10.1051,189200.0
2009-04-30 13:10:00,14.91,14.93,14.8,14.8,214200.0,10.1051,10.1187,10.0305,10.0305,214200.0
2009-04-30 13:20:00,14.8,14.84,14.75,14.76,513100.0,10.0305,10.0577,9.9967,10.0034,513100.0
2009-04-30 13:30:00,14.76,14.83,14.75,14.8,384700.0,10.0034,10.0509,9.9967,10.0305,384700.0
2009-04-30 13:40:00,14.79,14.86,14.79,14.85,339200.0,10.0238,10.0712,10.0238,10.0644,339200.0
2009-04-30 13:50:00,14.85,14.92,14.85,14.86,401700.0,10.0644,10.1119,10.0644,10.0712,401700.0
2009-04-30 14:00:00,14.86,14.88,14.85,14.85,196800.0,10.0712,10.0848,10.0644,10.0644,196800.0
2009-04-30 14:10:00,14.86,14.86,14.81,14.85,502600.0,10.0712,10.0712,10.0373,10.0644,502600.0
2009-04-30 14:20:00,14.84,14.87,14.78,14.82,465700.0,10.0577,10.078,10.017,10.0441,465700.0
2009-04-30 14:30:00,14.82,14.83,14.76,14.79,741300.0,10.0441,10.0509,10.0034,10.0238,741300.0
2009-04-30 14:40:00,14.79,14.8,14.73,14.77,271200.0,10.0238,10.0305,9.9831,10.0102,271200.0
2009-04-30 14:50:00,14.77,14.79,14.71,14.73,538900.0,10.0102,10.0238,9.9695,9.9831,538900.0
2009-04-30 15:00:00,14.74,14.74,14.52,14.56,723900.0,9.9899,9.9899,9.8408,9.8679,723900.0
2009-04-30 15:10:00,14.56,14.57,14.5,14.54,758000.0,9.8679,9.8747,9.8272,9.8543,758000.0
2009-04-30 15:20:00,14.53,14.67,14.53,14.66,705800.0,9.8476,9.9424,9.8476,9.9357,705800.0
2009-04-30 15:30:00,14.67,14.77,14.65,14.72,916900.0,9.9424,10.0102,9.9289,9.9763,916900.0
2009-04-30 15:40:00,14.72,14.73,14.6,14.64,1517300.0,9.9763,9.9831,9.895,9.9221,1517300.0
2009-04-30 15:50:00,14.64,14.69,14.57,14.61,1852100.0,9.9221,9.956,9.8747,9.9018,1852100.0
2009-05-01 09:30:00,14.92,14.92,14.57,14.6,591500.0,10.1119,10.1119,9.8747,9.895,591500.0
2009-05-01 09:40:00,14.6,14.6,14.05,14.16,1487800.0,9.895,9.895,9.5222,9.5968,1487800.0
2009-05-01 09:50:00,14.16,14.23,14.01,14.1,934600.0,9.5968,9.6442,9.4951,9.5561,934600.0
2009-05-01 10:00:00,14.1,14.18,14.03,14.12,820400.0,9.5561,9.6103,9.5087,9.5697,820400.0
2009-05-01 10:10:00,14.12,14.12,14.0,14.01,779900.0,9.5697,9.5697,9.4884,9.4951,779900.0
2009-05-01 10:20:00,14.01,14.09,14.0,14.09,406400.0,9.4951,9.5493,9.4884,9.5493,406400.0
2009-05-01 10:30:00,14.09,14.1,14.04,14.08,380900.0,9.5493,9.5561,9.5155,9.5426,380900.0
2009-05-01 10:40:00,14.08,14.1,14.02,14.03,297700.0,9.5426,9.5561,9.5019,9.5087,297700.0
2009-05-01 10:50:00,14.02,14.07,13.79,13.8,1240300.0,9.5019,9.5358,9.346,9.3528,1240300.0
2009-05-01 11:00:00,13.8,14.02,13.74,14.0,1151300.0,9.3528,9.5019,9.3121,9.4884,1151300.0
2009-05-01 11:10:00,14.01,14.07,13.99,14.04,721400.0,9.4951,9.5358,9.4816,9.5155,721400.0
2009-05-01 11:20:00,14.04,14.07,13.96,13.97,456200.0,9.5155,9.5358,9.4612,9.468,456200.0
2009-05-01 11:30:00,13.97,14.02,13.96,14.02,513500.0,9.468,9.5019,9.4612,9.5019,513500.0
2009-05-01 11:40:00,14.02,14.02,13.99,14.01,311500.0,9.5019,9.5019,9.4816,9.4951,311500.0
2009-05-01 11:50:00,14.01,14.05,14.0,14.0,446100.0,9.4951,9.5222,9.4884,9.4884,446100.0
2009-05-01 12:00:00,14.01,14.06,14.0,14.02,438800.0,9.4951,9.529,9.4884,9.5019,438800.0
2009-05-01 12:10:00,14.02,14.03,13.99,14.0,889000.0,9.5019,9.5087,9.4816,9.4884,889000.0
2009-05-01 12:20:00,14.0,14.0,13.95,13.97,187800.0,9.4884,9.4884,9.4545,9.468,187800.0
2009-05-01 12:30:00,13.96,14.0,13.95,13.99,411700.0,9.4612,9.4884,9.4545,9.4816,411700.0
2009-05-01 12:40:00,14.0,14.0,13.95,13.95,315600.0,9.4884,9.4884,9.4545,9.4545,315600.0
2009-05-01 12:50:00,13.95,14.0,13.95,14.0,283600.0,9.4545,9.4884,9.4545,9.4884,283600.0
2009-05-01 13:00:00,14.0,14.0,13.98,13.99,592300.0,9.4884,9.4884,9.4748,9.4816,592300.0
2009-05-01 13:10:00,13.99,14.09,13.99,14.08,555700.0,9.4816,9.5493,9.4816,9.5426,555700.0
2009-05-01 13:20:00,14.09,14.22,14.08,14.21,425600.0,9.5493,9.6375,9.5426,9.6307,425600.0
2009-05-01 13:30:00,14.21,14.33,14.21,14.31,687200.0,9.6307,9.712,9.6307,9.6985,687200.0
2009-05-01 13:40:00,14.3,14.39,14.26,14.31,626300.0,9.6917,9.7527,9.6646,9.6985,626300.0
2009-05-01 13:50:00,14.31,14.32,14.24,14.28,279900.0,9.6985,9.7052,9.651,9.6781,279900.0
2009-05-01 14:00:00,14.28,14.36,14.25,14.34,340000.0,9.6781,9.7323,9.6578,9.7188,340000.0
2009-05-01 14:10:00,14.35,14.37,14.28,14.3,222000.0,9.7256,9.7391,9.6781,9.6917,222000.0
2009-05-01 14:20:00,14.29,14.32,14.29,14.31,304700.0,9.6849,9.7052,9.6849,9.6985,304700.0
2009-05-01 14:30:00,14.32,14.36,14.29,14.35,272300.0,9.7052,9.7323,9.6849,9.7256,272300.0
2009-05-01 14:40:00,14.34,14.34,14.26,14.32,343300.0,9.7188,9.7188,9.6646,9.7052,343300.0
2009-05-01 14:50:00,14.32,14.32,14.29,14.3,611800.0,9.7052,9.7052,9.6849,9.6917,611800.0
2009-05-01 15:00:00,14.29,14.33,14.26,14.26,552800.0,9.6849,9.712,9.6646,9.6646,552800.0
2009-05-01 15:10:00,14.27,14.27,14.16,14.18,656200.0,9.6713,9.6713,9.5968,9.6103,656200.0
2009-05-01 15:20:00,14.18,14.22,14.17,14.2,307000.0,9.6103,9.6375,9.6036,9.6239,307000.0
2009-05-01 15:30:00,14.2,14.21,14.15,14.2,502700.0,9.6239,9.6307,9.59,9.6239,502700.0
2009-05-01 15:40:00,14.19,14.28,14.19,14.25,839900.0,9.6171,9.6781,9.6171,9.6578,839900.0
2009-05-01 15:50:00,14.25,14.31,14.21,14.28,1505700.0,9.6578,9.6985,9.6307,9.6781,1505700.0
2009-05-04 09:30:00,14.43,14.53,14.29,14.38,600400.0,9.7798,9.8476,9.6849,9.7459,600400.0
2009-05-04 09:40:00,14.4,14.59,14.37,14.58,352400.0,9.7594,9.8882,9.7391,9.8814,352400.0
2009-05-04 09:50:00,14.58,14.66,14.58,14.66,459500.0,9.8814,9.9357,9.8814,9.9357,459500.0
2009-05-04 10:00:00,14.66,14.86,14.65,14.83,601200.0,9.9357,10.0712,9.9289,10.0509,601200.0
2009-05-04 10:10:00,14.83,14.95,14.82,14.83,594900.0,10.0509,10.1322,10.0441,10.0509,594900.0
2009-05-04 10:20:00,14.82,14.84,14.67,14.68,487800.0,10.0441,10.0577,9.9424,9.9492,487800.0
2009-05-04 10:30:00,14.68,14.7,14.59,14.7,476400.0,9.9492,9.9628,9.8882,9.9628,476400.0
2009-05-04 10:40:00,14.7,14.71,14.55,14.64,383700.0,9.9628,9.9695,9.8611,9.9221,383700.0
2009-05-04 10:50:00,14.64,14.66,14.57,14.6,190000.0,9.9221,9.9357,9.8747,9.895,190000.0
2009-05-04 11:00:00,14.61,14.74,14.61,14.67,570400.0,9.9018,9.9899,9.9018,9.9424,570400.0
2009-05-04 11:10:00,14.67,14.7,14.62,14.62,316900.0,9.9424,9.9628,9.9086,9.9086,316900.0
2009-05-04 11:20:00,14.62,14.7,14.62,14.67,284000.0,9.9086,9.9628,9.9086,9.9424,284000.0
2009-05-04 11:30:00,14.66,14.7,14.65,14.67,226100.0,9.9357,9.9628,9.9289,9.9424,226100.0
2009-05-04 11:40:00,14.67,14.69,14.65,14.65,440600.0,9.9424,9.956,9.9289,9.9289,440600.0
2009-05-04 11:50:00,14.65,14.68,14.65,14.68,242000.0,9.9289,9.9492,9.9289,9.9492,242000.0
2009-05-04 12:00:00,14.67,14.7,14.62,14.64,495000.0,9.9424,9.9628,9.9086,9.9221,495000.0
2009-05-04 12:10:00,14.63,14.66,14.61,14.64,487300.0,9.9153,9.9357,9.9018,9.9221,487300.0
2009-05-04 12:20:00,14.65,14.66,14.6,14.62,444800.0,9.9289,9.9357,9.895,9.9086,444800.0
2009-05-04 12:30:00,14.62,14.67,14.62,14.62,200600.0,9.9086,9.9424,9.9086,9.9086,200600.0
2009-05-04 12:40:00,14.63,14.67,14.61,14.67,149600.0,9.9153,9.9424,9.9018,9.9424,149600.0
2009-05-04 12:50:00,14.67,14.67,14.62,14.62,97300.0,9.9424,9.9424,9.9086,9.9086,97300.0
2009-05-04 13:00:00,14.63,14.69,14.62,14.69,217400.0,9.9153,9.956,9.9086,9.956,217400.0
2009-05-04 13:10:00,14.69,14.7,14.63,14.64,271200.0,9.956,9.9628,9.9153,9.9221,271200.0
2009-05-04 13:20:00,14.63,14.75,14.63,14.73,158200.0,9.9153,9.9967,9.9153,9.9831,158200.0
2009-05-04 13:30:00,14.74,14.8,14.73,14.79,256700.0,9.9899,10.0305,9.9831,10.0238,256700.0
2009-05-04 13:40:00,14.79,14.86,14.78,14.83,469100.0,10.0238,10.0712,10.017,10.0509,469100.0
2009-05-04 13:50:00,14.82,14.85,14.77,14.83,162300.0,10.0441,10.0644,10.0102,10.0509,162300.0
2009-05-04 14:00:00,14.84,14.85,14.74,14.74,203100.0,10.0577,10.0644,9.9899,9.9899,203100.0
2009-05-04 14:10:00,14.75,14.81,14.74,14.81,197600.0,9.9967,10.0373,9.9899,10.0373,197600.0
2009-05-04 14:20:00,14.8,14.85,14.8,14.85,279700.0,10.0305,10.0644,10.0305,10.0644,279700.0
2009-05-04 14:30:00,14.85,14.9,14.84,14.89,329700.0,10.0644,10.0983,10.0577,10.0915,329700.0
2009-05-04 14:40:00,14.9,14.95,14.86,14.92,378000.0,10.0983,10.1322,10.0712,10.1119,378000.0
2009-05-04 14:50:00,14.92,14.93,14.86,14.88,238900.0,10.1119,10.1187,10.0712,10.0848,238900.0
2009-05-04 15:00:00,14.88,14.93,14.87,14.87,262800.0,10.0848,10.1187,10.078,10.078,262800.0
2009-05-04 15:10:00,14.88,14.9,14.85,14.87,235000.0,10.0848,10.0983,10.0644,10.078,235000.0
2009-05-04 15:20:00,14.88,14.92,14.85,14.86,577700.0,10.0848,10.1119,10.0644,10.0712,577700.0
2009-05-04 15:30:00,14.86,14.89,14.8,14.81,330300.0,10.0712,10.0915,10.0305,10.0373,330300.0
2009-05-04 15:40:00,14.82,14.87,14.79,14.8,485200.0,10.0441,10.078,10.0238,10.0305,485200.0
2009-05-04 15:50:00,14.8,14.92,14.8,14.91,1001600.0,10.0305,10.1119,10.0305,10.1051,1001600.0
2009-05-05 09:30:00,14.81,15.2,14.8,15.15,732500.0,10.0373,10.3016,10.0305,10.2678,732500.0
2009-05-05 09:40:00,15.15,15.17,14.96,15.04,499800.0,10.2678,10.2813,10.139,10.1932,499800.0
2009-05-05 09:50:00,15.04,15.21,14.94,15.16,694200.0,10.1932,10.3084,10.1254,10.2745,694200.0
2009-05-05 10:00:00,15.17,15.22,15.07,15.13,852500.0,10.2813,10.3152,10.2135,10.2542,852500.0
2009-05-05 10:10:00,15.13,15.29,15.12,15.26,607800.0,10.2542,10.3626,10.2474,10.3423,607800.0
2009-05-05 10:20:00,15.25,15.28,15.2,15.27,422200.0,10.3355,10.3559,10.3016,10.3491,422200.0
2009-05-05 10:30:00,15.27,15.28,15.19,15.19,757400.0,10.3491,10.3559,10.2949,10.2949,757400.0
2009-05-05 10:40:00,15.19,15.24,15.14,15.19,420500.0,10.2949,10.3287,10.261,10.2949,420500.0
2009-05-05 10:50:00,15.19,15.23,15.1,15.1,598500.0,10.2949,10.322,10.2339,10.2339,598500.0
2009-05-05 11:00:00,15.1,15.17,15.1,15.12,217500.0,10.2339,10.2813,10.2339,10.2474,217500.0
2009-05-05 11:10:00,15.12,15.17,15.11,15.15,178700.0,10.2474,10.2813,10.2406,10.2678,178700.0
2009-05-05 11:20:00,15.14,15.16,15.08,15.12,181100.0,10.261,10.2745,10.2203,10.2474,181100.0
2009-05-05 11:30:00,15.12,15.14,15.1,15.12,191400.0,10.2474,10.261,10.2339,10.2474,191400.0
2009-05-05 11:40:00,15.12,15.14,15.09,15.13,214900.0,10.2474,10.261,10.2271,10.2542,214900.0
2009-05-05 11:50:00,15.13,15.23,15.13,15.19,757200.0,10.2542,10.322,10.2542,10.2949,757200.0
2009-05-05 12:00:00,15.2,15.24,15.16,15.24,277500.0,10.3016,10.3287,10.2745,10.3287,277500.0
2009-05-05 12:10:00,15.23,15.24,15.18,15.2,120800.0,10.322,10.3287,10.2881,10.3016,120800.0
2009-05-05 12:20:00,15.2,15.3,15.19,15.28,466000.0,10.3016,10.3694,10.2949,10.3559,466000.0
2009-05-05 12:30:00,15.28,15.3,15.25,15.27,258000.0,10.3559,10.3694,10.3355,10.3491,258000.0
2009-05-05 12:40:00,15.26,15.27,15.2,15.23,158700.0,10.3423,10.3491,10.3016,10.322,158700.0
2009-05-05 12:50:00,15.22,15.25,15.2,15.22,173100.0,10.3152,10.3355,10.3016,10.3152,173100.0
2009-05-05 13:00:00,15.22,15.27,15.2,15.23,88500.0,10.3152,10.3491,10.3016,10.322,88500.0
2009-05-05 13:10:00,15.23,15.26,15.17,15.2,118800.0,10.322,10.3423,10.2813,10.3016,118800.0
2009-05-05 13:20:00,15.2,15.24,15.19,15.2,145400.0,10.3016,10.3287,10.2949,10.3016,145400.0
2009-05-05 13:30:00,15.2,15.21,15.16,15.17,302600.0,10.3016,10.3084,10.2745,10.2813,302600.0
2009-05-05 13:40:00,15.17,15.21,15.13,15.14,380200.0,10.2813,10.3084,10.2542,10.261,380200.0
2009-05-05 13:50:00,15.15,15.19,15.15,15.17,87700.0,10.2678,10.2949,10.2678,10.2813,87700.0
2009-05-05 14:00:00,15.18,15.21,15.16,15.2,205700.0,10.2881,10.3084,10.2745,10.3016,205700.0
2009-05-05 14:10:00,15.21,15.27,15.2,15.26,258400.0,10.3084,10.3491,10.3016,10.3423,258400.0
2009-05-05 14:20:00,15.27,15.27,15.15,15.17,270500.0,10.3491,10.3491,10.2678,10.2813,270500.0
2009-05-05 14:30:00,15.16,15.21,15.14,15.18,238700.0,10.2745,10.3084,10.261,10.2881,238700.0
2009-05-05 14:40:00,15.18,15.2,15.16,15.19,146100.0,10.2881,10.3016,10.2745,10.2949,146100.0
2009-05-05 14:50:00,15.19,15.23,15.18,15.18,328500.0,10.2949,10.322,10.2881,10.2881,328500.0
2009-05-05 15:00:00,15.17,15.26,15.15,15.22,292700.0,10.2813,10.3423,10.2678,10.3152,292700.0
2009-05-05 15:10:00,15.23,15.26,15.18,15.23,376100.0,10.322,10.3423,10.2881,10.322,376100.0
2009-05-05 15:20:00,15.23,15.27,15.2,15.26,247900.0,10.322,10.3491,10.3016,10.3423,247900.0
2009-05-05 15:30:00,15.25,15.35,15.25,15.27,443300.0,10.3355,10.4033,10.3355,10.3491,443300.0
2009-05-05 15:40:00,15.27,15.34,15.27,15.31,1320400.0,10.3491,10.3965,10.3491,10.3762,1320400.0
2009-05-05 15:50:00,15.3,15.32,15.25,15.29,1141400.0,10.3694,10.383,10.3355,10.3626,1141400.0
2009-05-06 09:30:00,15.54,15.85,15.4,15.52,931400.0,10.5321,10.7422,10.4372,10.5185,931400.0
2009-05-06 09:40:00,15.52,15.6,15.4,15.6,727200.0,10.5185,10.5727,10.4372,10.5727,727200.0
2009-05-06 09:50:00,15.6,15.79,15.54,15.78,1184600.0,10.5727,10.7015,10.5321,10.6947,1184600.0
2009-05-06 10:00:00,15.78,15.8,15.53,15.56,915900.0,10.6947,10.7083,10.5253,10.5456,915900.0
2009-05-06 10:10:00,15.56,15.57,15.5,15.5,266300.0,10.5456,10.5524,10.505,10.505,266300.0
2009-05-06 10:20:00,15.51,15.52,15.48,15.5,473000.0,10.5117,10.5185,10.4914,10.505,473000.0
2009-05-06 10:30:00,15.49,15.64,15.48,15.62,490700.0,10.4982,10.5998,10.4914,10.5863,490700.0
2009-05-06 10:40:00,15.62,15.67,15.56,15.67,484900.0,10.5863,10.6202,10.5456,10.6202,484900.0
2009-05-06 10:50:00,15.67,15.7,15.61,15.67,399400.0,10.6202,10.6405,10.5795,10.6202,399400.0
2009-05-06 11:00:00,15.67,15.73,15.66,15.7,445500.0,10.6202,10.6608,10.6134,10.6405,445500.0
2009-05-06 11:10:00,15.7,15.81,15.69,15.79,718700.0,10.6405,10.7151,10.6337,10.7015,718700.0
2009-05-06 11:20:00,15.78,15.79,15.63,15.66,490400.0,10.6947,10.7015,10.5931,10.6134,490400.0
2009-05-06 11:30:00,15.65,15.75,15.62,15.72,338000.0,10.6066,10.6744,10.5863,10.6541,338000.0
2009-05-06 11:40:00,15.72,15.72,15.66,15.67,132200.0,10.6541,10.6541,10.6134,10.6202,132200.0
2009-05-06 11:50:00,15.66,15.72,15.63,15.72,164700.0,10.6134,10.6541,10.5931,10.6541,164700.0
2009-05-06 12:00:00,15.71,15.74,15.69,15.7,137500.0,10.6473,10.6676,10.6337,10.6405,137500.0
2009-05-06 12:10:00,15.69,15.77,15.69,15.76,238500.0,10.6337,10.688,10.6337,10.6812,238500.0
2009-05-06 12:20:00,15.77,15.78,15.76,15.78,193300.0,10.688,10.6947,10.6812,10.6947,193300.0
2009-05-06 12:30:00,15.78,15.79,15.71,15.72,255200.0,10.6947,10.7015,10.6473,10.6541,255200.0
2009-05-06 12:40:00,15.72,15.72,15.7,15.72,105900.0,10.6541,10.6541,10.6405,10.6541,105900.0
2009-05-06 12:50:00,15.72,15.72,15.65,15.67,236600.0,10.6541,10.6541,10.6066,10.6202,236600.0
2009-05-06 13:00:00,15.68,15.74,15.67,15.69,611000.0,10.627,10.6676,10.6202,10.6337,611000.0
2009-05-06 13:10:00,15.69,15.71,15.66,15.68,480400.0,10.6337,10.6473,10.6134,10.627,480400.0
2009-05-06 13:20:00,15.69,15.72,15.54,15.55,508800.0,10.6337,10.6541,10.5321,10.5388,508800.0
2009-05-06 13:30:00,15.55,15.64,15.53,15.59,212300.0,10.5388,10.5998,10.5253,10.566,212300.0
2009-05-06 13:40:00,15.59,15.63,15.56,15.61,214600.0,10.566,10.5931,10.5456,10.5795,214600.0
2009-05-06 13:50:00,15.61,15.67,15.6,15.64,228000.0,10.5795,10.6202,10.5727,10.5998,228000.0
2009-05-06 14:00:00,15.65,15.7,15.63,15.66,199900.0,10.6066,10.6405,10.5931,10.6134,199900.0
2009-05-06 14:10:00,15.66,15.7,15.64,15.64,196300.0,10.6134,10.6405,10.5998,10.5998,196300.0
2009-05-06 14:20:00,15.65,15.69,15.64,15.68,367800.0,10.6066,10.6337,10.5998,10.627,367800.0
2009-05-06 14:30:00,15.68,15.71,15.66,15.71,581300.0,10.627,10.6473,10.6134,10.6473,581300.0
2009-05-06 14:40:00,15.71,15.76,15.66,15.74,405500.0,10.6473,10.6812,10.6134,10.6676,405500.0
2009-05-06 14:50:00,15.74,15.75,15.68,15.69,231700.0,10.6676,10.6744,10.627,10.6337,231700.0
2009-05-06 15:00:00,15.7,15.77,15.68,15.72,443200.0,10.6405,10.688,10.627,10.6541,443200.0
2009-05-06 15:10:00,15.71,15.75,15.67,15.67,532600.0,10.6473,10.6744,10.6202,10.6202,532600.0
2009-05-06 15:20:00,15.68,15.71,15.61,15.69,666600.0,10.627,10.6473,10.5795,10.6337,666600.0
2009-05-06 15:30:00,15.69,15.71,15.58,15.6,1346500.0,10.6337,10.6473,10.5592,10.5727,1346500.0
2009-05-06 15:40:00,15.61,15.73,15.6,15.71,906500.0,10.5795,10.6608,10.5727,10.6473,906500.0
2009-05-06 15:50:00,15.7,15.73,15.62,15.71,972700.0,10.6405,10.6608,10.5863,10.6473,972700.0
2009-05-07 09:30:00,15.81,15.87,15.59,15.66,1076200.0,10.7151,10.7557,10.566,10.6134,1076200.0
2009-05-07 09:40:00,15.66,15.67,15.21,15.23,1230000.0,10.6134,10.6202,10.3084,10.322,1230000.0
2009-05-07 09:50:00,15.24,15.25,14.86,14.86,1454200.0,10.3287,10.3355,10.0712,10.0712,1454200.0
2009-05-07 10:00:00,14.85,14.9,14.68,14.82,1018500.0,10.0644,10.0983,9.9492,10.0441,1018500.0
2009-05-07 10:10:00,14.82,14.91,14.74,14.89,643500.0,10.0441,10.1051,9.9899,10.0915,643500.0
2009-05-07 10:20:00,14.9,14.95,14.82,14.86,457900.0,10.0983,10.1322,10.0441,10.0712,457900.0
2009-05-07 10:30:00,14.86,14.87,14.78,14.85,456600.0,10.0712,10.078,10.017,10.0644,456600.0
2009-05-07 10:40:00,14.86,14.92,14.84,14.89,297000.0,10.0712,10.1119,10.0577,10.0915,297000.0
2009-05-07 10:50:00,14.89,15.0,14.85,15.0,625100.0,10.0915,10.1661,10.0644,10.1661,625100.0
2009-05-07 11:00:00,15.0,15.05,14.85,14.86,629200.0,10.1661,10.2,10.0644,10.0712,629200.0
2009-05-07 11:10:00,14.86,14.87,14.8,14.8,409700.0,10.0712,10.078,10.0305,10.0305,409700.0
2009-05-07 11:20:00,14.8,14.85,14.78,14.82,476800.0,10.0305,10.0644,10.017,10.0441,476800.0
2009-05-07 11:30:00,14.82,14.86,14.81,14.83,256600.0,10.0441,10.0712,10.0373,10.0509,256600.0
2009-05-07 11:40:00,14.84,14.85,14.76,14.76,223100.0,10.0577,10.0644,10.0034,10.0034,223100.0
2009-05-07 11:50:00,14.76,14.81,14.75,14.76,317500.0,10.0034,10.0373,9.9967,10.0034,317500.0
2009-05-07 12:00:00,14.76,14.82,14.73,14.75,245500.0,10.0034,10.0441,9.9831,9.9967,245500.0
2009-05-07 12:10:00,14.74,14.75,14.71,14.72,166000.0,9.9899,9.9967,9.9695,9.9763,166000.0
2009-05-07 12:20:00,14.72,14.73,14.7,14.73,226100.0,9.9763,9.9831,9.9628,9.9831,226100.0
2009-05-07 12:30:00,14.73,14.81,14.72,14.8,244400.0,9.9831,10.0373,9.9763,10.0305,244400.0
2009-05-07 12:40:00,14.79,14.85,14.79,14.82,161400.0,10.0238,10.0644,10.0238,10.0441,161400.0
2009-05-07 12:50:00,14.82,14.86,14.8,14.86,118800.0,10.0441,10.0712,10.0305,10.0712,118800.0
2009-05-07 13:00:00,14.86,14.86,14.76,14.77,232200.0,10.0712,10.0712,10.0034,10.0102,232200.0
2009-05-07 13:10:00,14.77,14.78,14.69,14.69,321200.0,10.0102,10.017,9.956,9.956,321200.0
2009-05-07 13:20:00,14.7,14.75,14.69,14.72,352300.0,9.9628,9.9967,9.956,9.9763,352300.0
2009-05-07 13:30:00,14.71,14.74,14.68,14.69,229000.0,9.9695,9.9899,9.9492,9.956,229000.0
2009-05-07 13:40:00,14.69,14.7,14.65,14.69,210600.0,9.956,9.9628,9.9289,9.956,210600.0
2009-05-07 13:50:00,14.69,14.72,14.68,14.71,1167200.0,9.956,9.9763,9.9492,9.9695,1167200.0
2009-05-07 14:00:00,14.71,14.73,14.66,14.71,370300.0,9.9695,9.9831,9.9357,9.9695,370300.0
2009-05-07 14:10:00,14.71,14.71,14.64,14.67,377900.0,9.9695,9.9695,9.9221,9.9424,377900.0
2009-05-07 14:20:00,14.66,14.71,14.65,14.71,207200.0,9.9357,9.9695,9.9289,9.9695,207200.0
2009-05-07 14:30:00,14.71,14.71,14.55,14.57,566100.0,9.9695,9.9695,9.8611,9.8747,566100.0
2009-05-07 14:40:00,14.57,14.61,14.53,14.61,283800.0,9.8747,9.9018,9.8476,9.9018,283800.0
2009-05-07 14:50:00,14.62,14.66,14.58,14.6,341800.0,9.9086,9.9357,9.8814,9.895,341800.0
2009-05-07 15:00:00,14.6,14.65,14.55,14.57,539600.0,9.895,9.9289,9.8611,9.8747,539600.0
2009-05-07 15:10:00,14.57,14.59,14.55,14.58,341500.0,9.8747,9.8882,9.8611,9.8814,341500.0
2009-05-07 15:20:00,14.57,14.65,14.56,14.58,419400.0,9.8747,9.9289,9.8679,9.8814,419400.0
2009-05-07 15:30:00,14.58,14.6,14.5,14.58,595100.0,9.8814,9.895,9.8272,9.8814,595100.0
2009-05-07 15:40:00,14.58,14.65,14.57,14.65,518800.0,9.8814,9.9289,9.8747,9.9289,518800.0
2009-05-07 15:50:00,14.65,14.73,14.64,14.66,1092600.0,9.9289,9.9831,9.9221,9.9357,1092600.0
2009-05-08 09:30:00,14.82,15.08,14.82,14.87,365600.0,10.0441,10.2203,10.0441,10.078,365600.0
2009-05-08 09:40:00,14.87,14.96,14.81,14.83,647800.0,10.078,10.139,10.0373,10.0509,647800.0
2009-05-08 09:50:00,14.83,14.9,14.8,14.83,409500.0,10.0509,10.0983,10.0305,10.0509,409500.0
2009-05-08 10:00:00,14.82,14.83,14.74,14.81,660500.0,10.0441,10.0509,9.9899,10.0373,660500.0
2009-05-08 10:10:00,14.8,14.83,14.57,14.6,776300.0,10.0305,10.0509,9.8747,9.895,776300.0
2009-05-08 10:20:00,14.6,14.6,14.45,14.47,476100.0,9.895,9.895,9.7933,9.8069,476100.0
2009-05-08 10:30:00,14.47,14.61,14.42,14.56,541800.0,9.8069,9.9018,9.773,9.8679,541800.0
2009-05-08 10:40:00,14.57,14.57,14.41,14.42,551600.0,9.8747,9.8747,9.7662,9.773,551600.0
2009-05-08 10:50:00,14.42,14.46,14.37,14.45,629800.0,9.773,9.8001,9.7391,9.7933,629800.0
2009-05-08 11:00:00,14.44,14.52,14.43,14.5,421700.0,9.7866,9.8408,9.7798,9.8272,421700.0
2009-05-08 11:10:00,14.5,14.52,14.45,14.49,184800.0,9.8272,9.8408,9.7933,9.8204,184800.0
2009-05-08 11:20:00,14.49,14.5,14.4,14.41,398800.0,9.8204,9.8272,9.7594,9.7662,398800.0
2009-05-08 11:30:00,14.41,14.45,14.39,14.44,341200.0,9.7662,9.7933,9.7527,9.7866,341200.0
2009-05-08 11:40:00,14.44,14.51,14.43,14.5,619900.0,9.7866,9.834,9.7798,9.8272,619900.0
2009-05-08 11:50:00,14.51,14.55,14.49,14.51,314600.0,9.834,9.8611,9.8204,9.834,314600.0
2009-05-08 12:00:00,14.52,14.54,14.49,14.54,388400.0,9.8408,9.8543,9.8204,9.8543,388400.0
2009-05-08 12:10:00,14.54,14.66,14.53,14.66,441100.0,9.8543,9.9357,9.8476,9.9357,441100.0
2009-05-08 12:20:00,14.65,14.66,14.6,14.6,412900.0,9.9289,9.9357,9.895,9.895,412900.0
2009-05-08 12:30:00,14.6,14.61,14.55,14.58,294100.0,9.895,9.9018,9.8611,9.8814,294100.0
2009-05-08 12:40:00,14.59,14.61,14.54,14.54,172500.0,9.8882,9.9018,9.8543,9.8543,172500.0
2009-05-08 12:50:00,14.55,14.61,14.52,14.59,277900.0,9.8611,9.9018,9.8408,9.8882,277900.0
2009-05-08 13:00:00,14.6,14.61,14.55,14.56,168800.0,9.895,9.9018,9.8611,9.8679,168800.0
2009-05-08 13:10:00,14.56,14.58,14.52,14.54,184700.0,9.8679,9.8814,9.8408,9.8543,184700.0
2009-05-08 13:20:00,14.54,14.6,14.54,14.6,231300.0,9.8543,9.895,9.8543,9.895,231300.0
2009-05-08 13:30:00,14.6,14.6,14.57,14.6,310200.0,9.895,9.895,9.8747,9.895,310200.0
2009-05-08 13:40:00,14.6,14.6,14.54,14.59,203000.0,9.895,9.895,9.8543,9.8882,203000.0
2009-05-08 13:50:00,14.59,14.59,14.48,14.49,247000.0,9.8882,9.8882,9.8137,9.8204,247000.0
2009-05-08 14:00:00,14.49,14.53,14.47,14.51,328500.0,9.8204,9.8476,9.8069,9.834,328500.0
2009-05-08 14:10:00,14.51,14.57,14.51,14.55,159600.0,9.834,9.8747,9.834,9.8611,159600.0
2009-05-08 14:20:00,14.56,14.58,14.5,14.51,304700.0,9.8679,9.8814,9.8272,9.834,304700.0
2009-05-08 14:30:00,14.51,14.56,14.5,14.56,218300.0,9.834,9.8679,9.8272,9.8679,218300.0
2009-05-08 14:40:00,14.56,14.56,14.52,14.55,423000.0,9.8679,9.8679,9.8408,9.8611,423000.0
2009-05-08 14:50:00,14.56,14.57,14.54,14.55,250100.0,9.8679,9.8747,9.8543,9.8611,250100.0
2009-05-08 15:00:00,14.55,14.59,14.49,14.52,618100.0,9.8611,9.8882,9.8204,9.8408,618100.0
2009-05-08 15:10:00,14.53,14.53,14.47,14.5,441500.0,9.8476,9.8476,9.8069,9.8272,441500.0
2009-05-08 15:20:00,14.5,14.55,14.47,14.51,469000.0,9.8272,9.8611,9.8069,9.834,469000.0
2009-05-08 15:30:00,14.52,14.52,14.45,14.5,419300.0,9.8408,9.8408,9.7933,9.8272,419300.0
2009-05-08 15:40:00,14.5,14.58,14.49,14.53,539000.0,9.8272,9.8814,9.8204,9.8476,539000.0
2009-05-08 15:50:00,14.52,14.57,14.49,14.57,885400.0,9.8408,9.8747,9.8204,9.8747,885400.0
2009-05-11 09:30:00,14.37,14.43,14.25,14.29,375800.0,9.7391,9.7798,9.6578,9.6849,375800.0
2009-05-11 09:40:00,14.3,14.32,14.16,14.18,384500.0,9.6917,9.7052,9.5968,9.6103,384500.0
2009-05-11 09:50:00,14.19,14.22,14.12,14.16,278200.0,9.6171,9.6375,9.5697,9.5968,278200.0
2009-05-11 10:00:00,14.16,14.25,14.15,14.2,272600.0,9.5968,9.6578,9.59,9.6239,272600.0
2009-05-11 10:10:00,14.2,14.26,14.18,14.2,376300.0,9.6239,9.6646,9.6103,9.6239,376300.0
2009-05-11 10:20:00,14.2,14.35,14.19,14.3,631700.0,9.6239,9.7256,9.6171,9.6917,631700.0
2009-05-11 10:30:00,14.3,14.43,14.28,14.4,352600.0,9.6917,9.7798,9.6781,9.7594,352600.0
2009-05-11 10:40:00,14.41,14.47,14.38,14.39,398600.0,9.7662,9.8069,9.7459,9.7527,398600.0
2009-05-11 10:50:00,14.39,14.39,14.19,14.22,402500.0,9.7527,9.7527,9.6171,9.6375,402500.0
2009-05-11 11:00:00,14.22,14.31,14.19,14.29,241000.0,9.6375,9.6985,9.6171,9.6849,241000.0
2009-05-11 11:10:00,14.29,14.38,14.28,14.37,111500.0,9.6849,9.7459,9.6781,9.7391,111500.0
2009-05-11 11:20:00,14.37,14.38,14.31,14.31,95000.0,9.7391,9.7459,9.6985,9.6985,95000.0
2009-05-11 11:30:00,14.32,14.34,14.29,14.3,159600.0,9.7052,9.7188,9.6849,9.6917,159600.0
2009-05-11 11:40:00,14.31,14.32,14.27,14.31,201000.0,9.6985,9.7052,9.6713,9.6985,201000.0
2009-05-11 11:50:00,14.32,14.32,14.26,14.26,168200.0,9.7052,9.7052,9.6646,9.6646,168200.0
2009-05-11 12:00:00,14.26,14.28,14.22,14.25,161900.0,9.6646,9.6781,9.6375,9.6578,161900.0
2009-05-11 12:10:00,14.25,14.27,14.23,14.26,176900.0,9.6578,9.6713,9.6442,9.6646,176900.0
2009-05-11 12:20:00,14.26,14.3,14.24,14.25,126100.0,9.6646,9.6917,9.651,9.6578,126100.0
2009-05-11 12:30:00,14.24,14.26,14.23,14.24,119800.0,9.651,9.6646,9.6442,9.651,119800.0
2009-05-11 12:40:00,14.23,14.25,14.21,14.21,168600.0,9.6442,9.6578,9.6307,9.6307,168600.0
2009-05-11 12:50:00,14.22,14.22,14.19,14.19,105800.0,9.6375,9.6375,9.6171,9.6171,105800.0
2009-05-11 13:00:00,14.19,14.19,14.13,14.18,192000.0,9.6171,9.6171,9.5765,9.6103,192000.0
2009-05-11 13:10:00,14.18,14.22,14.15,14.21,174400.0,9.6103,9.6375,9.59,9.6307,174400.0
2009-05-11 13:20:00,14.22,14.23,14.2,14.22,107200.0,9.6375,9.6442,9.6239,9.6375,107200.0
2009-05-11 13:30:00,14.22,14.25,14.2,14.24,117400.0,9.6375,9.6578,9.6239,9.651,117400.0
2009-05-11 13:40:00,14.25,14.25,14.2,14.2,226600.0,9.6578,9.6578,9.6239,9.6239,226600.0
2009-05-11 13:50:00,14.21,14.21,14.18,14.18,176000.0,9.6307,9.6307,9.6103,9.6103,176000.0
2009-05-11 14:00:00,14.18,14.19,14.14,14.14,197200.0,9.6103,9.6171,9.5832,9.5832,197200.0
2009-05-11 14:10:00,14.14,14.16,14.13,14.15,174900.0,9.5832,9.5968,9.5765,9.59,174900.0
2009-05-11 14:20:00,14.15,14.16,14.13,14.16,147100.0,9.59,9.5968,9.5765,9.5968,147100.0
2009-05-11 14:30:00,14.16,14.25,14.15,14.19,346600.0,9.5968,9.6578,9.59,9.6171,346600.0
2009-05-11 14:40:00,14.19,14.22,14.17,14.21,304100.0,9.6171,9.6375,9.6036,9.6307,304100.0
2009-05-11 14:50:00,14.21,14.22,14.17,14.17,190200.0,9.6307,9.6375,9.6036,9.6036,190200.0
2009-05-11 15:00:00,14.17,14.18,14.13,14.15,184100.0,9.6036,9.6103,9.5765,9.59,184100.0
2009-05-11 15:10:00,14.15,14.18,14.1,14.1,412300.0,9.59,9.6103,9.5561,9.5561,412300.0
2009-05-11 15:20:00,14.1,14.11,14.08,14.09,322000.0,9.5561,9.5629,9.5426,9.5493,322000.0
2009-05-11 15:30:00,14.08,14.09,14.03,14.03,579200.0,9.5426,9.5493,9.5087,9.5087,579200.0
2009-05-11 15:40:00,14.03,14.11,14.02,14.11,757000.0,9.5087,9.5629,9.5019,9.5629,757000.0
2009-05-11 15:50:00,14.11,14.17,14.06,14.09,1239500.0,9.5629,9.6036,9.529,9.5493,1239500.0
2009-05-12 09:30:00,14.25,14.32,14.15,14.18,515600.0,9.6578,9.7052,9.59,9.6103,515600.0
2009-05-12 09:40:00,14.18,14.18,14.04,14.07,462300.0,9.6103,9.6103,9.5155,9.5358,462300.0
2009-05-12 09:50:00,14.08,14.08,13.84,13.86,866100.0,9.5426,9.5426,9.3799,9.3935,866100.0
2009-05-12 10:00:00,13.86,13.96,13.85,13.91,776300.0,9.3935,9.4612,9.3867,9.4274,776300.0
2009-05-12 10:10:00,13.91,13.96,13.9,13.95,352600.0,9.4274,9.4612,9.4206,9.4545,352600.0
2009-05-12 10:20:00,13.94,14.0,13.93,13.97,516100.0,9.4477,9.4884,9.4409,9.468,516100.0
2009-05-12 10:30:00,13.97,13.98,13.95,13.95,230000.0,9.468,9.4748,9.4545,9.4545,230000.0
2009-05-12 10:40:00,13.95,14.0,13.93,13.96,1277600.0,9.4545,9.4884,9.4409,9.4612,1277600.0
2009-05-12 10:50:00,13.97,13.97,13.84,13.89,382000.0,9.468,9.468,9.3799,9.4138,382000.0
2009-05-12 11:00:00,13.88,13.95,13.88,13.88,202600.0,9.407,9.4545,9.407,9.407,202600.0
2009-05-12 11:10:00,13.88,13.9,13.87,13.9,513300.0,9.407,9.4206,9.4002,9.4206,513300.0
2009-05-12 11:20:00,13.9,13.91,13.86,13.88,468500.0,9.4206,9.4274,9.3935,9.407,468500.0
2009-05-12 11:30:00,13.87,13.92,13.85,13.91,447100.0,9.4002,9.4341,9.3867,9.4274,447100.0
2009-05-12 11:40:00,13.91,13.95,13.85,13.85,145500.0,9.4274,9.4545,9.3867,9.3867,145500.0
2009-05-12 11:50:00,13.85,13.87,13.82,13.85,472800.0,9.3867,9.4002,9.3664,9.3867,472800.0
2009-05-12 12:00:00,13.85,13.85,13.81,13.82,611000.0,9.3867,9.3867,9.3596,9.3664,611000.0
2009-05-12 12:10:00,13.82,13.82,13.69,13.7,502100.0,9.3664,9.3664,9.2783,9.285,502100.0
2009-05-12 12:20:00,13.71,13.77,13.69,13.74,119600.0,9.2918,9.3325,9.2783,9.3121,119600.0
2009-05-12 12:30:00,13.74,13.77,13.74,13.76,91200.0,9.3121,9.3325,9.3121,9.3257,91200.0
2009-05-12 12:40:00,13.76,13.77,13.75,13.76,209600.0,9.3257,9.3325,9.3189,9.3257,209600.0
2009-05-12 12:50:00,13.76,13.77,13.75,13.75,181500.0,9.3257,9.3325,9.3189,9.3189,181500.0
2009-05-12 13:00:00,13.75,13.76,13.75,13.76,229200.0,9.3189,9.3257,9.3189,9.3257,229200.0
2009-05-12 13:10:00,13.76,13.8,13.76,13.77,360800.0,9.3257,9.3528,9.3257,9.3325,360800.0
2009-05-12 13:20:00,13.77,13.8,13.77,13.77,398800.0,9.3325,9.3528,9.3325,9.3325,398800.0
2009-05-12 13:30:00,13.77,13.89,13.77,13.88,1297600.0,9.3325,9.4138,9.3325,9.407,1297600.0
2009-05-12 13:40:00,13.89,13.89,13.83,13.84,917800.0,9.4138,9.4138,9.3731,9.3799,917800.0
2009-05-12 13:50:00,13.84,13.85,13.81,13.81,213800.0,9.3799,9.3867,9.3596,9.3596,213800.0
2009-05-12 14:00:00,13.81,13.88,13.81,13.86,123600.0,9.3596,9.407,9.3596,9.3935,123600.0
2009-05-12 14:10:00,13.87,13.87,13.83,13.86,240900.0,9.4002,9.4002,9.3731,9.3935,240900.0
2009-05-12 14:20:00,13.85,13.89,13.83,13.84,331300.0,9.3867,9.4138,9.3731,9.3799,331300.0
2009-05-12 14:30:00,13.83,13.86,13.82,13.82,652500.0,9.3731,9.3935,9.3664,9.3664,652500.0
2009-05-12 14:40:00,13.82,13.85,13.73,13.81,1285600.0,9.3664,9.3867,9.3054,9.3596,1285600.0
2009-05-12 14:50:00,13.81,13.91,13.81,13.9,233200.0,9.3596,9.4274,9.3596,9.4206,233200.0
2009-05-12 15:00:00,13.9,13.95,13.9,13.91,1010100.0,9.4206,9.4545,9.4206,9.4274,1010100.0
2009-05-12 15:10:00,13.92,13.93,13.87,13.91,565900.0,9.4341,9.4409,9.4002,9.4274,565900.0
2009-05-12 15:20:00,13.91,14.0,13.9,14.0,613700.0,9.4274,9.4884,9.4206,9.4884,613700.0
2009-05-12 15:30:00,13.99,14.0,13.93,13.95,396300.0,9.4816,9.4884,9.4409,9.4545,396300.0
2009-05-12 15:40:00,13.95,13.98,13.93,13.97,433000.0,9.4545,9.4748,9.4409,9.468,433000.0
2009-05-12 15:50:00,13.97,13.98,13.88,13.89,1122200.0,9.468,9.4748,9.407,9.4138,1122200.0
2009-05-13 09:30:00,13.69,13.75,13.61,13.66,453600.0,9.2783,9.3189,9.224,9.2579,453600.0
2009-05-13 09:40:00,13.66,13.68,13.61,13.63,787600.0,9.2579,9.2715,9.224,9.2376,787600.0
2009-05-13 09:50:00,13.62,13.67,13.6,13.66,946800.0,9.2308,9.2647,9.2173,9.2579,946800.0
2009-05-13 10:00:00,13.65,13.66,13.62,13.63,347500.0,9.2511,9.2579,9.2308,9.2376,347500.0
2009-05-13 10:10:00,13.62,13.71,13.62,13.71,440300.0,9.2308,9.2918,9.2308,9.2918,440300.0
2009-05-13 10:20:00,13.71,13.79,13.7,13.77,639300.0,9.2918,9.346,9.285,9.3325,639300.0
2009-05-13 10:30:00,13.78,13.83,13.75,13.75,481100.0,9.3393,9.3731,9.3189,9.3189,481100.0
2009-05-13 10:40:00,13.75,13.77,13.7,13.7,285600.0,9.3189,9.3325,9.285,9.285,285600.0
2009-05-13 10:50:00,13.7,13.74,13.7,13.7,326900.0,9.285,9.3121,9.285,9.285,326900.0
2009-05-13 11:00:00,13.7,13.71,13.65,13.67,256800.0,9.285,9.2918,9.2511,9.2647,256800.0
2009-05-13 11:10:00,13.67,13.68,13.6,13.62,382600.0,9.2647,9.2715,9.2173,9.2308,382600.0
2009-05-13 11:20:00,13.61,13.68,13.61,13.68,357800.0,9.224,9.2715,9.224,9.2715,357800.0
2009-05-13 11:30:00,13.67,13.68,13.56,13.57,413300.0,9.2647,9.2715,9.1901,9.1969,413300.0
2009-05-13 11:40:00,13.57,13.57,13.5,13.52,563200.0,9.1969,9.1969,9.1495,9.163,563200.0
2009-05-13 11:50:00,13.51,13.55,13.5,13.52,467900.0,9.1563,9.1834,9.1495,9.163,467900.0
2009-05-13 12:00:00,13.52,13.62,13.52,13.57,238200.0,9.163,9.2308,9.163,9.1969,238200.0
2009-05-13 12:10:00,13.57,13.61,13.56,13.59,176200.0,9.1969,9.224,9.1901,9.2105,176200.0
2009-05-13 12:20:00,13.59,13.6,13.55,13.57,92000.0,9.2105,9.2173,9.1834,9.1969,92000.0
2009-05-13 12:30:00,13.57,13.58,13.55,13.55,519000.0,9.1969,9.2037,9.1834,9.1834,519000.0
2009-05-13 12:40:00,13.56,13.61,13.54,13.54,228500.0,9.1901,9.224,9.1766,9.1766,228500.0
2009-05-13 12:50:00,13.55,13.55,13.43,13.44,248400.0,9.1834,9.1834,9.102,9.1088,248400.0
2009-05-13 13:00:00,13.44,13.44,13.35,13.37,402200.0,9.1088,9.1088,9.0478,9.0614,402200.0
2009-05-13 13:10:00,13.37,13.41,13.36,13.41,150400.0,9.0614,9.0885,9.0546,9.0885,150400.0
2009-05-13 13:20:00,13.41,13.41,13.32,13.32,173600.0,9.0885,9.0885,9.0275,9.0275,173600.0
2009-05-13 13:30:00,13.33,13.45,13.3,13.44,377300.0,9.0343,9.1156,9.0139,9.1088,377300.0
2009-05-13 13:40:00,13.45,13.45,13.41,13.44,102400.0,9.1156,9.1156,9.0885,9.1088,102400.0
2009-05-13 13:50:00,13.44,13.48,13.42,13.46,405200.0,9.1088,9.1359,9.0953,9.1224,405200.0
2009-05-13 14:00:00,13.46,13.47,13.37,13.39,270300.0,9.1224,9.1292,9.0614,9.0749,270300.0
2009-05-13 14:10:00,13.38,13.4,13.35,13.35,464300.0,9.0682,9.0817,9.0478,9.0478,464300.0
2009-05-13 14:20:00,13.36,13.45,13.34,13.44,151500.0,9.0546,9.1156,9.041,9.1088,151500.0
2009-05-13 14:30:00,13.43,13.43,13.38,13.43,184900.0,9.102,9.102,9.0682,9.102,184900.0
2009-05-13 14:40:00,13.42,13.47,13.41,13.46,158000.0,9.0953,9.1292,9.0885,9.1224,158000.0
2009-05-13 14:50:00,13.47,13.48,13.45,13.47,329600.0,9.1292,9.1359,9.1156,9.1292,329600.0
2009-05-13 15:00:00,13.48,13.49,13.45,13.46,346600.0,9.1359,9.1427,9.1156,9.1224,346600.0
2009-05-13 15:10:00,13.46,13.46,13.43,13.46,176900.0,9.1224,9.1224,9.102,9.1224,176900.0
2009-05-13 15:20:00,13.47,13.51,13.44,13.46,504900.0,9.1292,9.1563,9.1088,9.1224,504900.0
2009-05-13 15:30:00,13.47,13.54,13.46,13.48,399200.0,9.1292,9.1766,9.1224,9.1359,399200.0
2009-05-13 15:40:00,13.48,13.55,13.42,13.51,657800.0,9.1359,9.1834,9.0953,9.1563,657800.0
2009-05-13 15:50:00,13.51,13.52,13.46,13.48,775000.0,9.1563,9.163,9.1224,9.1359,775000.0
2009-05-14 09:30:00,13.47,13.72,13.47,13.66,336000.0,9.1292,9.2986,9.1292,9.2579,336000.0
2009-05-14 09:40:00,13.66,13.72,13.59,13.64,374900.0,9.2579,9.2986,9.2105,9.2444,374900.0
2009-05-14 09:50:00,13.63,13.68,13.58,13.65,383600.0,9.2376,9.2715,9.2037,9.2511,383600.0
2009-05-14 10:00:00,13.65,13.91,13.64,13.85,1139100.0,9.2511,9.4274,9.2444,9.3867,1139100.0
2009-05-14 10:10:00,13.86,13.92,13.84,13.89,228300.0,9.3935,9.4341,9.3799,9.4138,228300.0
2009-05-14 10:20:00,13.89,14.0,13.89,13.91,430800.0,9.4138,9.4884,9.4138,9.4274,430800.0
2009-05-14 10:30:00,13.91,13.95,13.89,13.9,256100.0,9.4274,9.4545,9.4138,9.4206,256100.0
2009-05-14 10:40:00,13.9,13.9,13.82,13.82,113000.0,9.4206,9.4206,9.3664,9.3664,113000.0
2009-05-14 10:50:00,13.82,13.94,13.82,13.92,175700.0,9.3664,9.4477,9.3664,9.4341,175700.0
2009-05-14 11:00:00,13.92,14.01,13.92,14.0,326300.0,9.4341,9.4951,9.4341,9.4884,326300.0
2009-05-14 11:10:00,14.0,14.08,13.99,14.06,435500.0,9.4884,9.5426,9.4816,9.529,435500.0
2009-05-14 11:20:00,14.07,14.12,14.06,14.07,372300.0,9.5358,9.5697,9.529,9.5358,372300.0
2009-05-14 11:30:00,14.08,14.09,14.0,14.03,245400.0,9.5426,9.5493,9.4884,9.5087,245400.0
2009-05-14 11:40:00,14.03,14.05,13.98,13.99,195500.0,9.5087,9.5222,9.4748,9.4816,195500.0
2009-05-14 11:50:00,13.99,14.04,13.98,14.03,112400.0,9.4816,9.5155,9.4748,9.5087,112400.0
2009-05-14 12:00:00,14.04,14.09,14.01,14.09,306700.0,9.5155,9.5493,9.4951,9.5493,306700.0
2009-05-14 12:10:00,14.09,14.13,14.08,14.08,247100.0,9.5493,9.5765,9.5426,9.5426,247100.0
2009-05-14 12:20:00,14.08,14.1,14.08,14.09,89400.0,9.5426,9.5561,9.5426,9.5493,89400.0
2009-05-14 12:30:00,14.08,14.14,14.08,14.09,210100.0,9.5426,9.5832,9.5426,9.5493,210100.0
2009-05-14 12:40:00,14.1,14.1,14.04,14.07,226700.0,9.5561,9.5561,9.5155,9.5358,226700.0
2009-05-14 12:50:00,14.08,14.13,14.07,14.12,248500.0,9.5426,9.5765,9.5358,9.5697,248500.0
2009-05-14 13:00:00,14.12,14.16,14.11,14.15,324800.0,9.5697,9.5968,9.5629,9.59,324800.0
2009-05-14 13:10:00,14.15,14.16,14.09,14.09,129800.0,9.59,9.5968,9.5493,9.5493,129800.0
2009-05-14 13:20:00,14.09,14.1,14.09,14.1,92200.0,9.5493,9.5561,9.5493,9.5561,92200.0
2009-05-14 13:30:00,14.09,14.14,14.09,14.13,173200.0,9.5493,9.5832,9.5493,9.5765,173200.0
2009-05-14 13:40:00,14.14,14.17,14.13,14.17,200300.0,9.5832,9.6036,9.5765,9.6036,200300.0
2009-05-14 13:50:00,14.16,14.2,14.14,14.16,245900.0,9.5968,9.6239,9.5832,9.5968,245900.0
2009-05-14 14:00:00,14.16,14.21,14.16,14.2,218800.0,9.5968,9.6307,9.5968,9.6239,218800.0
2009-05-14 14:10:00,14.19,14.21,14.15,14.15,352900.0,9.6171,9.6307,9.59,9.59,352900.0
2009-05-14 14:20:00,14.15,14.21,14.15,14.17,374700.0,9.59,9.6307,9.59,9.6036,374700.0
2009-05-14 14:30:00,14.17,14.18,14.14,14.16,180000.0,9.6036,9.6103,9.5832,9.5968,180000.0
2009-05-14 14:40:00,14.16,14.18,14.15,14.17,436100.0,9.5968,9.6103,9.59,9.6036,436100.0
2009-05-14 14:50:00,14.17,14.18,14.14,14.18,169700.0,9.6036,9.6103,9.5832,9.6103,169700.0
2009-05-14 15:00:00,14.18,14.18,14.11,14.13,248300.0,9.6103,9.6103,9.5629,9.5765,248300.0
2009-05-14 15:10:00,14.13,14.14,14.08,14.1,308600.0,9.5765,9.5832,9.5426,9.5561,308600.0
2009-05-14 15:20:00,14.1,14.17,14.1,14.14,374400.0,9.5561,9.6036,9.5561,9.5832,374400.0
2009-05-14 15:30:00,14.13,14.14,14.07,14.07,370800.0,9.5765,9.5832,9.5358,9.5358,370800.0
2009-05-14 15:40:00,14.07,14.11,14.06,14.11,552900.0,9.5358,9.5629,9.529,9.5629,552900.0
2009-05-14 15:50:00,14.11,14.14,14.05,14.06,1024300.0,9.5629,9.5832,9.5222,9.529,1024300.0
2009-05-15 09:30:00,14.17,14.33,14.06,14.1,1514700.0,9.6036,9.712,9.529,9.5561,1514700.0
2009-05-15 09:40:00,14.1,14.17,13.99,14.15,355300.0,9.5561,9.6036,9.4816,9.59,355300.0
2009-05-15 09:50:00,14.16,14.29,14.1,14.25,452900.0,9.5968,9.6849,9.5561,9.6578,452900.0
2009-05-15 10:00:00,14.25,14.25,14.18,14.21,317600.0,9.6578,9.6578,9.6103,9.6307,317600.0
2009-05-15 10:10:00,14.21,14.21,14.1,14.17,303400.0,9.6307,9.6307,9.5561,9.6036,303400.0
2009-05-15 10:20:00,14.18,14.23,14.16,14.2,247000.0,9.6103,9.6442,9.5968,9.6239,247000.0
2009-05-15 10:30:00,14.2,14.32,14.19,14.3,387800.0,9.6239,9.7052,9.6171,9.6917,387800.0
2009-05-15 10:40:00,14.3,14.34,14.27,14.3,467300.0,9.6917,9.7188,9.6713,9.6917,467300.0
2009-05-15 10:50:00,14.29,14.31,14.26,14.29,123800.0,9.6849,9.6985,9.6646,9.6849,123800.0
2009-05-15 11:00:00,14.28,14.31,14.28,14.3,805600.0,9.6781,9.6985,9.6781,9.6917,805600.0
2009-05-15 11:10:00,14.3,14.35,14.26,14.27,640300.0,9.6917,9.7256,9.6646,9.6713,640300.0
2009-05-15 11:20:00,14.26,14.26,14.19,14.21,625400.0,9.6646,9.6646,9.6171,9.6307,625400.0
2009-05-15 11:30:00,14.22,14.28,14.19,14.23,422100.0,9.6375,9.6781,9.6171,9.6442,422100.0
2009-05-15 11:40:00,14.24,14.25,14.15,14.18,558500.0,9.651,9.6578,9.59,9.6103,558500.0
2009-05-15 11:50:00,14.18,14.19,14.09,14.1,560400.0,9.6103,9.6171,9.5493,9.5561,560400.0
2009-05-15 12:00:00,14.1,14.12,14.06,14.08,329900.0,9.5561,9.5697,9.529,9.5426,329900.0
2009-05-15 12:10:00,14.08,14.08,14.01,14.03,283500.0,9.5426,9.5426,9.4951,9.5087,283500.0
2009-05-15 12:20:00,14.03,14.09,14.03,14.07,86900.0,9.5087,9.5493,9.5087,9.5358,86900.0
2009-05-15 12:30:00,14.07,14.08,13.99,14.01,216200.0,9.5358,9.5426,9.4816,9.4951,216200.0
2009-05-15 12:40:00,14.01,14.01,13.96,13.97,233000.0,9.4951,9.4951,9.4612,9.468,233000.0
2009-05-15 12:50:00,13.98,13.98,13.91,13.93,294800.0,9.4748,9.4748,9.4274,9.4409,294800.0
2009-05-15 13:00:00,13.93,13.94,13.92,13.94,121400.0,9.4409,9.4477,9.4341,9.4477,121400.0
2009-05-15 13:10:00,13.93,13.94,13.92,13.94,153100.0,9.4409,9.4477,9.4341,9.4477,153100.0
2009-05-15 13:20:00,13.94,13.98,13.93,13.97,223000.0,9.4477,9.4748,9.4409,9.468,223000.0
2009-05-15 13:30:00,13.98,14.05,13.97,14.04,314900.0,9.4748,9.5222,9.468,9.5155,314900.0
2009-05-15 13:40:00,14.04,14.04,13.99,14.01,221900.0,9.5155,9.5155,9.4816,9.4951,221900.0
2009-05-15 13:50:00,14.01,14.02,14.01,14.02,53800.0,9.4951,9.5019,9.4951,9.5019,53800.0
2009-05-15 14:00:00,14.01,14.02,13.95,14.0,288300.0,9.4951,9.5019,9.4545,9.4884,288300.0
2009-05-15 14:10:00,13.99,14.0,13.98,13.99,143500.0,9.4816,9.4884,9.4748,9.4816,143500.0
2009-05-15 14:20:00,13.99,14.01,13.96,13.98,205600.0,9.4816,9.4951,9.4612,9.4748,205600.0
2009-05-15 14:30:00,13.98,13.98,13.92,13.95,293400.0,9.4748,9.4748,9.4341,9.4545,293400.0
2009-05-15 14:40:00,13.95,13.95,13.83,13.83,408600.0,9.4545,9.4545,9.3731,9.3731,408600.0
2009-05-15 14:50:00,13.83,13.84,13.77,13.81,565700.0,9.3731,9.3799,9.3325,9.3596,565700.0
2009-05-15 15:00:00,13.8,13.81,13.74,13.75,520300.0,9.3528,9.3596,9.3121,9.3189,520300.0
2009-05-15 15:10:00,13.75,13.81,13.74,13.78,461200.0,9.3189,9.3596,9.3121,9.3393,461200.0
2009-05-15 15:20:00,13.77,13.89,13.77,13.86,495900.0,9.3325,9.4138,9.3325,9.3935,495900.0
2009-05-15 15:30:00,13.87,13.92,13.85,13.9,353500.0,9.4002,9.4341,9.3867,9.4206,353500.0
2009-05-15 15:40:00,13.91,13.94,13.88,13.9,661400.0,9.4274,9.4477,9.407,9.4206,661400.0
2009-05-15 15:50:00,13.89,13.91,13.83,13.9,1021700.0,9.4138,9.4274,9.3731,9.4206,1021700.0
2009-05-18 09:30:00,14.01,14.15,13.8,14.0,932800.0,9.4951,9.59,9.3528,9.4884,932800.0
2009-05-18 09:40:00,14.0,14.0,13.93,13.95,736900.0,9.4884,9.4884,9.4409,9.4545,736900.0
2009-05-18 09:50:00,13.95,14.01,13.94,14.01,408400.0,9.4545,9.4951,9.4477,9.4951,408400.0
2009-05-18 10:00:00,14.01,14.06,13.98,14.02,808000.0,9.4951,9.529,9.4748,9.5019,808000.0
2009-05-18 10:10:00,14.02,14.03,13.95,14.0,706400.0,9.5019,9.5087,9.4545,9.4884,706400.0
2009-05-18 10:20:00,13.99,14.14,13.99,14.03,553800.0,9.4816,9.5832,9.4816,9.5087,553800.0
2009-05-18 10:30:00,14.03,14.18,14.03,14.16,402400.0,9.5087,9.6103,9.5087,9.5968,402400.0
2009-05-18 10:40:00,14.15,14.31,14.12,14.28,447000.0,9.59,9.6985,9.5697,9.6781,447000.0
2009-05-18 10:50:00,14.28,14.33,14.23,14.24,449100.0,9.6781,9.712,9.6442,9.651,449100.0
2009-05-18 11:00:00,14.23,14.26,14.23,14.26,186800.0,9.6442,9.6646,9.6442,9.6646,186800.0
2009-05-18 11:10:00,14.25,14.27,14.22,14.24,234800.0,9.6578,9.6713,9.6375,9.651,234800.0
2009-05-18 11:20:00,14.24,14.24,14.14,14.16,334800.0,9.651,9.651,9.5832,9.5968,334800.0
2009-05-18 11:30:00,14.16,14.22,14.16,14.21,138800.0,9.5968,9.6375,9.5968,9.6307,138800.0
2009-05-18 11:40:00,14.22,14.23,14.18,14.18,124200.0,9.6375,9.6442,9.6103,9.6103,124200.0
2009-05-18 11:50:00,14.19,14.24,14.18,14.21,112800.0,9.6171,9.651,9.6103,9.6307,112800.0
2009-05-18 12:00:00,14.22,14.22,14.16,14.18,173800.0,9.6375,9.6375,9.5968,9.6103,173800.0
2009-05-18 12:10:00,14.16,14.19,14.13,14.16,157200.0,9.5968,9.6171,9.5765,9.5968,157200.0
2009-05-18 12:20:00,14.16,14.19,14.15,14.19,188000.0,9.5968,9.6171,9.59,9.6171,188000.0
2009-05-18 12:30:00,14.19,14.19,14.18,14.18,98000.0,9.6171,9.6171,9.6103,9.6103,98000.0
2009-05-18 12:40:00,14.19,14.25,14.18,14.23,348800.0,9.6171,9.6578,9.6103,9.6442,348800.0
2009-05-18 12:50:00,14.22,14.23,14.19,14.19,155000.0,9.6375,9.6442,9.6171,9.6171,155000.0
2009-05-18 13:00:00,14.19,14.2,14.11,14.12,248100.0,9.6171,9.6239,9.5629,9.5697,248100.0
2009-05-18 13:10:00,14.11,14.16,14.11,14.14,235400.0,9.5629,9.5968,9.5629,9.5832,235400.0
2009-05-18 13:20:00,14.14,14.14,14.05,14.1,219300.0,9.5832,9.5832,9.5222,9.5561,219300.0
2009-05-18 13:30:00,14.1,14.15,14.09,14.15,169000.0,9.5561,9.59,9.5493,9.59,169000.0
2009-05-18 13:40:00,14.15,14.15,14.03,14.06,278000.0,9.59,9.59,9.5087,9.529,278000.0
2009-05-18 13:50:00,14.06,14.07,14.04,14.04,328300.0,9.529,9.5358,9.5155,9.5155,328300.0
2009-05-18 14:00:00,14.04,14.05,13.98,14.03,308500.0,9.5155,9.5222,9.4748,9.5087,308500.0
2009-05-18 14:10:00,14.03,14.05,13.98,13.99,264500.0,9.5087,9.5222,9.4748,9.4816,264500.0
2009-05-18 14:20:00,13.99,14.0,13.9,13.91,346000.0,9.4816,9.4884,9.4206,9.4274,346000.0
2009-05-18 14:30:00,13.91,13.94,13.9,13.94,280000.0,9.4274,9.4477,9.4206,9.4477,280000.0
2009-05-18 14:40:00,13.94,14.02,13.93,14.02,298600.0,9.4477,9.5019,9.4409,9.5019,298600.0
2009-05-18 14:50:00,14.01,14.06,13.99,14.06,251600.0,9.4951,9.529,9.4816,9.529,251600.0
2009-05-18 15:00:00,14.06,14.06,13.99,14.01,378900.0,9.529,9.529,9.4816,9.4951,378900.0
2009-05-18 15:10:00,14.01,14.04,13.98,14.01,528200.0,9.4951,9.5155,9.4748,9.4951,528200.0
2009-05-18 15:20:00,14.0,14.01,13.96,13.97,343700.0,9.4884,9.4951,9.4612,9.468,343700.0
2009-05-18 15:30:00,13.97,14.03,13.94,14.02,560900.0,9.468,9.5087,9.4477,9.5019,560900.0
2009-05-18 15:40:00,14.03,14.11,13.99,14.11,967800.0,9.5087,9.5629,9.4816,9.5629,967800.0
2009-05-18 15:50:00,14.11,14.16,14.1,14.15,1042000.0,9.5629,9.5968,9.5561,9.59,1042000.0
2009-05-19 09:30:00,14.27,14.36,14.24,14.3,988800.0,9.6713,9.7323,9.651,9.6917,988800.0
2009-05-19 09:40:00,14.3,14.32,14.03,14.1,753600.0,9.6917,9.7052,9.5087,9.5561,753600.0
2009-05-19 09:50:00,14.1,14.1,13.92,13.98,580700.0,9.5561,9.5561,9.4341,9.4748,580700.0
2009-05-19 10:00:00,13.97,14.09,13.93,14.01,366000.0,9.468,9.5493,9.4409,9.4951,366000.0
2009-05-19 10:10:00,14.0,14.06,13.99,14.04,411100.0,9.4884,9.529,9.4816,9.5155,411100.0
2009-05-19 10:20:00,14.04,14.14,13.96,14.08,455000.0,9.5155,9.5832,9.4612,9.5426,455000.0
2009-05-19 10:30:00,14.07,14.16,14.07,14.14,389600.0,9.5358,9.5968,9.5358,9.5832,389600.0
2009-05-19 10:40:00,14.14,14.16,14.11,14.14,336600.0,9.5832,9.5968,9.5629,9.5832,336600.0
2009-05-19 10:50:00,14.14,14.15,14.09,14.1,514500.0,9.5832,9.59,9.5493,9.5561,514500.0
2009-05-19 11:00:00,14.1,14.12,14.04,14.07,513900.0,9.5561,9.5697,9.5155,9.5358,513900.0
2009-05-19 11:10:00,14.06,14.11,14.06,14.09,190400.0,9.529,9.5629,9.529,9.5493,190400.0
2009-05-19 11:20:00,14.09,14.16,14.08,14.16,194900.0,9.5493,9.5968,9.5426,9.5968,194900.0
2009-05-19 11:30:00,14.16,14.2,14.16,14.19,124800.0,9.5968,9.6239,9.5968,9.6171,124800.0
2009-05-19 11:40:00,14.19,14.3,14.19,14.3,260400.0,9.6171,9.6917,9.6171,9.6917,260400.0
2009-05-19 11:50:00,14.29,14.3,14.23,14.26,124200.0,9.6849,9.6917,9.6442,9.6646,124200.0
2009-05-19 12:00:00,14.26,14.26,14.2,14.23,98600.0,9.6646,9.6646,9.6239,9.6442,98600.0
2009-05-19 12:10:00,14.22,14.25,14.2,14.25,93700.0,9.6375,9.6578,9.6239,9.6578,93700.0
2009-05-19 12:20:00,14.25,14.26,14.23,14.24,134700.0,9.6578,9.6646,9.6442,9.651,134700.0
2009-05-19 12:30:00,14.25,14.25,14.2,14.22,112900.0,9.6578,9.6578,9.6239,9.6375,112900.0
2009-05-19 12:40:00,14.22,14.25,14.21,14.23,64100.0,9.6375,9.6578,9.6307,9.6442,64100.0
2009-05-19 12:50:00,14.23,14.24,14.21,14.21,56500.0,9.6442,9.651,9.6307,9.6307,56500.0
2009-05-19 13:00:00,14.21,14.25,14.2,14.25,123700.0,9.6307,9.6578,9.6239,9.6578,123700.0
2009-05-19 13:10:00,14.25,14.29,14.24,14.29,152800.0,9.6578,9.6849,9.651,9.6849,152800.0
2009-05-19 13:20:00,14.28,14.34,14.28,14.32,216900.0,9.6781,9.7188,9.6781,9.7052,216900.0
2009-05-19 13:30:00,14.32,14.36,14.31,14.36,134700.0,9.7052,9.7323,9.6985,9.7323,134700.0
2009-05-19 13:40:00,14.36,14.39,14.34,14.34,232100.0,9.7323,9.7527,9.7188,9.7188,232100.0
2009-05-19 13:50:00,14.34,14.35,14.31,14.33,113900.0,9.7188,9.7256,9.6985,9.712,113900.0
2009-05-19 14:00:00,14.34,14.34,14.28,14.31,114100.0,9.7188,9.7188,9.6781,9.6985,114100.0
2009-05-19 14:10:00,14.32,14.32,14.28,14.31,120800.0,9.7052,9.7052,9.6781,9.6985,120800.0
2009-05-19 14:20:00,14.32,14.37,14.31,14.34,304700.0,9.7052,9.7391,9.6985,9.7188,304700.0
2009-05-19 14:30:00,14.34,14.38,14.33,14.37,146800.0,9.7188,9.7459,9.712,9.7391,146800.0
2009-05-19 14:40:00,14.37,14.4,14.35,14.4,178500.0,9.7391,9.7594,9.7256,9.7594,178500.0
2009-05-19 14:50:00,14.4,14.4,14.33,14.34,307400.0,9.7594,9.7594,9.712,9.7188,307400.0
2009-05-19 15:00:00,14.34,14.39,14.3,14.32,509400.0,9.7188,9.7527,9.6917,9.7052,509400.0
2009-05-19 15:10:00,14.31,14.34,14.26,14.34,201200.0,9.6985,9.7188,9.6646,9.7188,201200.0
2009-05-19 15:20:00,14.33,14.37,14.31,14.35,215900.0,9.712,9.7391,9.6985,9.7256,215900.0
2009-05-19 15:30:00,14.35,14.36,14.22,14.28,453100.0,9.7256,9.7323,9.6375,9.6781,453100.0
2009-05-19 15:40:00,14.28,14.31,14.23,14.23,413100.0,9.6781,9.6985,9.6442,9.6442,413100.0
2009-05-19 15:50:00,14.23,14.27,14.2,14.22,1115900.0,9.6442,9.6713,9.6239,9.6375,1115900.0
2009-05-20 09:30:00,14.69,15.0,14.5,14.82,1245700.0,9.956,10.1661,9.8272,10.0441,1245700.0
2009-05-20 09:40:00,14.81,14.95,14.81,14.9,847100.0,10.0373,10.1322,10.0373,10.0983,847100.0
2009-05-20 09:50:00,14.9,14.95,14.88,14.93,444600.0,10.0983,10.1322,10.0848,10.1187,444600.0
2009-05-20 10:00:00,14.93,15.04,14.93,15.03,1226300.0,10.1187,10.1932,10.1187,10.1864,1226300.0
2009-05-20 10:10:00,15.03,15.1,15.02,15.06,798100.0,10.1864,10.2339,10.1796,10.2068,798100.0
2009-05-20 10:20:00,15.05,15.1,15.04,15.08,432400.0,10.2,10.2339,10.1932,10.2203,432400.0
2009-05-20 10:30:00,15.09,15.09,15.03,15.05,289400.0,10.2271,10.2271,10.1864,10.2,289400.0
2009-05-20 10:40:00,15.05,15.21,15.05,15.18,789000.0,10.2,10.3084,10.2,10.2881,789000.0
2009-05-20 10:50:00,15.19,15.23,15.18,15.22,445800.0,10.2949,10.322,10.2881,10.3152,445800.0
2009-05-20 11:00:00,15.22,15.26,15.18,15.25,371800.0,10.3152,10.3423,10.2881,10.3355,371800.0
2009-05-20 11:10:00,15.25,15.26,15.23,15.23,588300.0,10.3355,10.3423,10.322,10.322,588300.0
2009-05-20 11:20:00,15.24,15.24,15.18,15.18,498000.0,10.3287,10.3287,10.2881,10.2881,498000.0
2009-05-20 11:30:00,15.19,15.2,15.15,15.17,433800.0,10.2949,10.3016,10.2678,10.2813,433800.0
2009-05-20 11:40:00,15.16,15.2,15.11,15.18,354400.0,10.2745,10.3016,10.2406,10.2881,354400.0
2009-05-20 11:50:00,15.17,15.18,14.92,14.92,822900.0,10.2813,10.2881,10.1119,10.1119,822900.0
2009-05-20 12:00:00,14.92,15.01,14.91,15.0,562400.0,10.1119,10.1729,10.1051,10.1661,562400.0
2009-05-20 12:10:00,15.01,15.07,15.0,15.04,414800.0,10.1729,10.2135,10.1661,10.1932,414800.0
2009-05-20 12:20:00,15.04,15.05,14.98,15.0,544600.0,10.1932,10.2,10.1525,10.1661,544600.0
2009-05-20 12:30:00,14.99,15.0,14.77,14.82,677300.0,10.1593,10.1661,10.0102,10.0441,677300.0
2009-05-20 12:40:00,14.82,14.86,14.79,14.85,372200.0,10.0441,10.0712,10.0238,10.0644,372200.0
2009-05-20 12:50:00,14.84,14.85,14.7,14.71,200900.0,10.0577,10.0644,9.9628,9.9695,200900.0
2009-05-20 13:00:00,14.7,14.71,14.63,14.65,523900.0,9.9628,9.9695,9.9153,9.9289,523900.0
2009-05-20 13:10:00,14.64,14.65,14.51,14.51,665500.0,9.9221,9.9289,9.834,9.834,665500.0
2009-05-20 13:20:00,14.51,14.64,14.47,14.63,488100.0,9.834,9.9221,9.8069,9.9153,488100.0
2009-05-20 13:30:00,14.62,14.79,14.62,14.79,753800.0,9.9086,10.0238,9.9086,10.0238,753800.0
2009-05-20 13:40:00,14.79,14.84,14.73,14.79,356800.0,10.0238,10.0577,9.9831,10.0238,356800.0
2009-05-20 13:50:00,14.79,14.81,14.76,14.78,190600.0,10.0238,10.0373,10.0034,10.017,190600.0
2009-05-20 14:00:00,14.79,14.81,14.66,14.77,430900.0,10.0238,10.0373,9.9357,10.0102,430900.0
2009-05-20 14:10:00,14.76,14.85,14.72,14.85,243200.0,10.0034,10.0644,9.9763,10.0644,243200.0
2009-05-20 14:20:00,14.84,14.9,14.83,14.87,193800.0,10.0577,10.0983,10.0509,10.078,193800.0
2009-05-20 14:30:00,14.87,14.88,14.79,14.81,361300.0,10.078,10.0848,10.0238,10.0373,361300.0
2009-05-20 14:40:00,14.82,14.88,14.81,14.84,193700.0,10.0441,10.0848,10.0373,10.0577,193700.0
2009-05-20 14:50:00,14.83,14.89,14.83,14.84,484100.0,10.0509,10.0915,10.0509,10.0577,484100.0
2009-05-20 15:00:00,14.85,14.85,14.8,14.81,438800.0,10.0644,10.0644,10.0305,10.0373,438800.0
2009-05-20 15:10:00,14.81,14.81,14.69,14.7,547400.0,10.0373,10.0373,9.956,9.9628,547400.0
2009-05-20 15:20:00,14.7,14.71,14.63,14.64,454500.0,9.9628,9.9695,9.9153,9.9221,454500.0
2009-05-20 15:30:00,14.65,14.66,14.55,14.56,965900.0,9.9289,9.9357,9.8611,9.8679,965900.0
2009-05-20 15:40:00,14.56,14.58,14.49,14.53,553300.0,9.8679,9.8814,9.8204,9.8476,553300.0
2009-05-20 15:50:00,14.54,14.6,14.53,14.55,760200.0,9.8543,9.895,9.8476,9.8611,760200.0
2009-05-21 09:30:00,14.39,14.43,14.22,14.23,388500.0,9.7527,9.7798,9.6375,9.6442,388500.0
2009-05-21 09:40:00,14.23,14.36,14.23,14.33,246100.0,9.6442,9.7323,9.6442,9.712,246100.0
2009-05-21 09:50:00,14.33,14.33,14.19,14.2,273200.0,9.712,9.712,9.6171,9.6239,273200.0
2009-05-21 10:00:00,14.2,14.35,14.19,14.33,486700.0,9.6239,9.7256,9.6171,9.712,486700.0
2009-05-21 10:10:00,14.33,14.34,14.1,14.1,541400.0,9.712,9.7188,9.5561,9.5561,541400.0
2009-05-21 10:20:00,14.11,14.12,14.0,14.02,398900.0,9.5629,9.5697,9.4884,9.5019,398900.0
2009-05-21 10:30:00,14.02,14.07,14.0,14.07,328000.0,9.5019,9.5358,9.4884,9.5358,328000.0
2009-05-21 10:40:00,14.07,14.09,14.03,14.06,292100.0,9.5358,9.5493,9.5087,9.529,292100.0
2009-05-21 10:50:00,14.06,14.06,13.96,13.97,352200.0,9.529,9.529,9.4612,9.468,352200.0
2009-05-21 11:00:00,13.96,13.97,13.88,13.95,452800.0,9.4612,9.468,9.407,9.4545,452800.0
2009-05-21 11:10:00,13.95,14.01,13.94,13.95,269200.0,9.4545,9.4951,9.4477,9.4545,269200.0
2009-05-21 11:20:00,13.96,13.97,13.94,13.94,119800.0,9.4612,9.468,9.4477,9.4477,119800.0
2009-05-21 11:30:00,13.95,14.01,13.94,14.0,121800.0,9.4545,9.4951,9.4477,9.4884,121800.0
2009-05-21 11:40:00,13.99,14.02,13.99,14.01,113000.0,9.4816,9.5019,9.4816,9.4951,113000.0
2009-05-21 11:50:00,14.01,14.06,14.0,14.06,106600.0,9.4951,9.529,9.4884,9.529,106600.0
2009-05-21 12:00:00,14.05,14.07,14.05,14.06,158400.0,9.5222,9.5358,9.5222,9.529,158400.0
2009-05-21 12:10:00,14.07,14.07,13.99,14.01,187400.0,9.5358,9.5358,9.4816,9.4951,187400.0
2009-05-21 12:20:00,14.0,14.01,13.98,14.01,98500.0,9.4884,9.4951,9.4748,9.4951,98500.0
2009-05-21 12:30:00,14.01,14.07,14.0,14.06,111000.0,9.4951,9.5358,9.4884,9.529,111000.0
2009-05-21 12:40:00,14.06,14.07,14.0,14.02,113900.0,9.529,9.5358,9.4884,9.5019,113900.0
2009-05-21 12:50:00,14.03,14.05,14.01,14.04,111700.0,9.5087,9.5222,9.4951,9.5155,111700.0
2009-05-21 13:00:00,14.04,14.07,13.99,14.0,167800.0,9.5155,9.5358,9.4816,9.4884,167800.0
2009-05-21 13:10:00,13.99,14.02,13.97,13.97,162100.0,9.4816,9.5019,9.468,9.468,162100.0
2009-05-21 13:20:00,13.97,13.99,13.96,13.99,150200.0,9.468,9.4816,9.4612,9.4816,150200.0
2009-05-21 13:30:00,13.99,14.0,13.98,13.98,129600.0,9.4816,9.4884,9.4748,9.4748,129600.0
2009-05-21 13:40:00,13.98,14.04,13.98,14.04,94400.0,9.4748,9.5155,9.4748,9.5155,94400.0
2009-05-21 13:50:00,14.04,14.04,13.98,14.0,125900.0,9.5155,9.5155,9.4748,9.4884,125900.0
2009-05-21 14:00:00,14.0,14.05,13.94,13.95,198600.0,9.4884,9.5222,9.4477,9.4545,198600.0
2009-05-21 14:10:00,13.95,13.96,13.91,13.95,153700.0,9.4545,9.4612,9.4274,9.4545,153700.0
2009-05-21 14:20:00,13.95,13.97,13.92,13.97,150900.0,9.4545,9.468,9.4341,9.468,150900.0
2009-05-21 14:30:00,13.97,13.99,13.92,13.94,149800.0,9.468,9.4816,9.4341,9.4477,149800.0
2009-05-21 14:40:00,13.93,13.94,13.91,13.92,144800.0,9.4409,9.4477,9.4274,9.4341,144800.0
2009-05-21 14:50:00,13.92,13.96,13.91,13.96,227700.0,9.4341,9.4612,9.4274,9.4612,227700.0
2009-05-21 15:00:00,13.96,14.01,13.94,13.96,231700.0,9.4612,9.4951,9.4477,9.4612,231700.0
2009-05-21 15:10:00,13.96,14.03,13.96,14.02,190400.0,9.4612,9.5087,9.4612,9.5019,190400.0
2009-05-21 15:20:00,14.02,14.03,13.95,13.98,619500.0,9.5019,9.5087,9.4545,9.4748,619500.0
2009-05-21 15:30:00,13.98,14.07,13.97,14.06,231000.0,9.4748,9.5358,9.468,9.529,231000.0
2009-05-21 15:40:00,14.06,14.08,14.0,14.04,352000.0,9.529,9.5426,9.4884,9.5155,352000.0
2009-05-21 15:50:00,14.05,14.08,14.02,14.06,876800.0,9.5222,9.5426,9.5019,9.529,876800.0
2009-05-22 09:30:00,14.14,14.21,14.08,14.09,302400.0,9.5832,9.6307,9.5426,9.5493,302400.0
2009-05-22 09:40:00,14.09,14.1,13.96,14.04,252600.0,9.5493,9.5561,9.4612,9.5155,252600.0
2009-05-22 09:50:00,14.04,14.06,13.96,14.06,289400.0,9.5155,9.529,9.4612,9.529,289400.0
2009-05-22 10:00:00,14.06,14.11,14.0,14.1,347500.0,9.529,9.5629,9.4884,9.5561,347500.0
2009-05-22 10:10:00,14.11,14.18,14.04,14.17,369400.0,9.5629,9.6103,9.5155,9.6036,369400.0
2009-05-22 10:20:00,14.17,14.26,14.15,14.22,443900.0,9.6036,9.6646,9.59,9.6375,443900.0
2009-05-22 10:30:00,14.21,14.23,14.14,14.16,201000.0,9.6307,9.6442,9.5832,9.5968,201000.0
2009-05-22 10:40:00,14.15,14.28,14.15,14.24,166400.0,9.59,9.6781,9.59,9.651,166400.0
2009-05-22 10:50:00,14.25,14.26,14.16,14.18,127800.0,9.6578,9.6646,9.5968,9.6103,127800.0
2009-05-22 11:00:00,14.17,14.22,14.12,14.21,161400.0,9.6036,9.6375,9.5697,9.6307,161400.0
2009-05-22 11:10:00,14.22,14.3,14.22,14.3,197500.0,9.6375,9.6917,9.6375,9.6917,197500.0
2009-05-22 11:20:00,14.3,14.32,14.28,14.3,518500.0,9.6917,9.7052,9.6781,9.6917,518500.0
2009-05-22 11:30:00,14.3,14.31,14.23,14.23,213900.0,9.6917,9.6985,9.6442,9.6442,213900.0
2009-05-22 11:40:00,14.24,14.28,14.23,14.28,127600.0,9.651,9.6781,9.6442,9.6781,127600.0
2009-05-22 11:50:00,14.28,14.3,14.24,14.27,185800.0,9.6781,9.6917,9.651,9.6713,185800.0
2009-05-22 12:00:00,14.28,14.3,14.27,14.28,87000.0,9.6781,9.6917,9.6713,9.6781,87000.0
2009-05-22 12:10:00,14.27,14.3,14.26,14.29,131400.0,9.6713,9.6917,9.6646,9.6849,131400.0
2009-05-22 12:20:00,14.29,14.29,14.25,14.25,115600.0,9.6849,9.6849,9.6578,9.6578,115600.0
2009-05-22 12:30:00,14.25,14.26,14.23,14.25,352800.0,9.6578,9.6646,9.6442,9.6578,352800.0
2009-05-22 12:40:00,14.24,14.28,14.24,14.27,363100.0,9.651,9.6781,9.651,9.6713,363100.0
2009-05-22 12:50:00,14.27,14.32,14.26,14.32,128100.0,9.6713,9.7052,9.6646,9.7052,128100.0
2009-05-22 13:00:00,14.31,14.35,14.28,14.3,247600.0,9.6985,9.7256,9.6781,9.6917,247600.0
2009-05-22 13:10:00,14.3,14.31,14.26,14.27,136500.0,9.6917,9.6985,9.6646,9.6713,136500.0
2009-05-22 13:20:00,14.26,14.36,14.26,14.32,483100.0,9.6646,9.7323,9.6646,9.7052,483100.0
2009-05-22 13:30:00,14.33,14.33,14.24,14.27,199000.0,9.712,9.712,9.651,9.6713,199000.0
2009-05-22 13:40:00,14.28,14.28,14.24,14.25,316100.0,9.6781,9.6781,9.651,9.6578,316100.0
2009-05-22 13:50:00,14.25,14.29,14.25,14.29,129400.0,9.6578,9.6849,9.6578,9.6849,129400.0
2009-05-22 14:00:00,14.29,14.33,14.29,14.29,200300.0,9.6849,9.712,9.6849,9.6849,200300.0
2009-05-22 14:10:00,14.3,14.34,14.29,14.33,196800.0,9.6917,9.7188,9.6849,9.712,196800.0
2009-05-22 14:20:00,14.34,14.38,14.33,14.38,153100.0,9.7188,9.7459,9.712,9.7459,153100.0
2009-05-22 14:30:00,14.37,14.38,14.31,14.31,298500.0,9.7391,9.7459,9.6985,9.6985,298500.0
2009-05-22 14:40:00,14.31,14.35,14.3,14.3,127400.0,9.6985,9.7256,9.6917,9.6917,127400.0
2009-05-22 14:50:00,14.3,14.3,14.27,14.3,99700.0,9.6917,9.6917,9.6713,9.6917,99700.0
2009-05-22 15:00:00,14.3,14.32,14.28,14.31,183400.0,9.6917,9.7052,9.6781,9.6985,183400.0
2009-05-22 15:10:00,14.31,14.38,14.29,14.3,426600.0,9.6985,9.7459,9.6849,9.6917,426600.0
2009-05-22 15:20:00,14.3,14.32,14.23,14.28,302100.0,9.6917,9.7052,9.6442,9.6781,302100.0
2009-05-22 15:30:00,14.27,14.35,14.27,14.34,288600.0,9.6713,9.7256,9.6713,9.7188,288600.0
2009-05-22 15:40:00,14.34,14.34,14.22,14.25,388200.0,9.7188,9.7188,9.6375,9.6578,388200.0
2009-05-22 15:50:00,14.24,14.27,14.22,14.25,1206700.0,9.651,9.6713,9.6375,9.6578,1206700.0
2009-05-26 09:30:00,14.09,14.11,13.98,14.11,720300.0,9.5493,9.5629,9.4748,9.5629,720300.0
2009-05-26 09:40:00,14.11,14.27,14.09,14.23,223200.0,9.5629,9.6713,9.5493,9.6442,223200.0
2009-05-26 09:50:00,14.24,14.26,14.14,14.24,441500.0,9.651,9.6646,9.5832,9.651,441500.0
2009-05-26 10:00:00,14.24,14.5,14.22,14.5,860600.0,9.651,9.8272,9.6375,9.8272,860600.0
2009-05-26 10:10:00,14.5,14.63,14.49,14.52,537600.0,9.8272,9.9153,9.8204,9.8408,537600.0
2009-05-26 10:20:00,14.53,14.65,14.52,14.62,589000.0,9.8476,9.9289,9.8408,9.9086,589000.0
2009-05-26 10:30:00,14.62,14.7,14.61,14.63,382300.0,9.9086,9.9628,9.9018,9.9153,382300.0
2009-05-26 10:40:00,14.64,14.7,14.62,14.68,373600.0,9.9221,9.9628,9.9086,9.9492,373600.0
2009-05-26 10:50:00,14.67,14.73,14.65,14.65,207700.0,9.9424,9.9831,9.9289,9.9289,207700.0
2009-05-26 11:00:00,14.65,14.72,14.65,14.68,278100.0,9.9289,9.9763,9.9289,9.9492,278100.0
2009-05-26 11:10:00,14.68,14.69,14.66,14.66,129100.0,9.9492,9.956,9.9357,9.9357,129100.0
2009-05-26 11:20:00,14.67,14.68,14.64,14.65,299600.0,9.9424,9.9492,9.9221,9.9289,299600.0
2009-05-26 11:30:00,14.66,14.66,14.61,14.65,233800.0,9.9357,9.9357,9.9018,9.9289,233800.0
2009-05-26 11:40:00,14.65,14.75,14.65,14.73,235500.0,9.9289,9.9967,9.9289,9.9831,235500.0
2009-05-26 11:50:00,14.73,14.74,14.67,14.67,93100.0,9.9831,9.9899,9.9424,9.9424,93100.0
2009-05-26 12:00:00,14.67,14.67,14.53,14.54,474300.0,9.9424,9.9424,9.8476,9.8543,474300.0
2009-05-26 12:10:00,14.54,14.62,14.52,14.59,323700.0,9.8543,9.9086,9.8408,9.8882,323700.0
2009-05-26 12:20:00,14.58,14.61,14.58,14.59,309400.0,9.8814,9.9018,9.8814,9.8882,309400.0
2009-05-26 12:30:00,14.59,14.61,14.57,14.58,224600.0,9.8882,9.9018,9.8747,9.8814,224600.0
2009-05-26 12:40:00,14.59,14.7,14.58,14.7,335600.0,9.8882,9.9628,9.8814,9.9628,335600.0
2009-05-26 12:50:00,14.7,14.7,14.59,14.62,662400.0,9.9628,9.9628,9.8882,9.9086,662400.0
2009-05-26 13:00:00,14.62,14.66,14.59,14.63,216000.0,9.9086,9.9357,9.8882,9.9153,216000.0
2009-05-26 13:10:00,14.63,14.69,14.62,14.68,204100.0,9.9153,9.956,9.9086,9.9492,204100.0
2009-05-26 13:20:00,14.68,14.72,14.66,14.71,412900.0,9.9492,9.9763,9.9357,9.9695,412900.0
2009-05-26 13:30:00,14.72,14.74,14.68,14.73,211100.0,9.9763,9.9899,9.9492,9.9831,211100.0
2009-05-26 13:40:00,14.74,14.76,14.71,14.75,178200.0,9.9899,10.0034,9.9695,9.9967,178200.0
2009-05-26 13:50:00,14.74,14.83,14.72,14.82,612300.0,9.9899,10.0509,9.9763,10.0441,612300.0
2009-05-26 14:00:00,14.83,14.87,14.81,14.84,478400.0,10.0509,10.078,10.0373,10.0577,478400.0
2009-05-26 14:10:00,14.84,14.9,14.84,14.88,256100.0,10.0577,10.0983,10.0577,10.0848,256100.0
2009-05-26 14:20:00,14.87,14.87,14.79,14.81,131000.0,10.078,10.078,10.0238,10.0373,131000.0
2009-05-26 14:30:00,14.81,14.83,14.8,14.81,140700.0,10.0373,10.0509,10.0305,10.0373,140700.0
2009-05-26 14:40:00,14.82,14.86,14.8,14.81,239100.0,10.0441,10.0712,10.0305,10.0373,239100.0
2009-05-26 14:50:00,14.8,14.8,14.75,14.78,218600.0,10.0305,10.0305,9.9967,10.017,218600.0
2009-05-26 15:00:00,14.79,14.79,14.73,14.77,211200.0,10.0238,10.0238,9.9831,10.0102,211200.0
2009-05-26 15:10:00,14.77,14.8,14.68,14.73,325500.0,10.0102,10.0305,9.9492,9.9831,325500.0
2009-05-26 15:20:00,14.73,14.77,14.71,14.75,453100.0,9.9831,10.0102,9.9695,9.9967,453100.0
2009-05-26 15:30:00,14.75,14.79,14.74,14.78,434900.0,9.9967,10.0238,9.9899,10.017,434900.0
2009-05-26 15:40:00,14.78,14.79,14.64,14.7,556900.0,10.017,10.0238,9.9221,9.9628,556900.0
2009-05-26 15:50:00,14.71,14.8,14.69,14.78,732400.0,9.9695,10.0305,9.956,10.017,732400.0
2009-05-27 09:30:00,14.78,14.92,14.61,14.65,355700.0,10.017,10.1119,9.9018,9.9289,355700.0
2009-05-27 09:40:00,14.65,14.75,14.58,14.71,380600.0,9.9289,9.9967,9.8814,9.9695,380600.0
2009-05-27 09:50:00,14.72,14.87,14.72,14.77,237100.0,9.9763,10.078,9.9763,10.0102,237100.0
2009-05-27 10:00:00,14.78,14.86,14.67,14.7,540800.0,10.017,10.0712,9.9424,9.9628,540800.0
2009-05-27 10:10:00,14.7,14.77,14.67,14.71,270000.0,9.9628,10.0102,9.9424,9.9695,270000.0
2009-05-27 10:20:00,14.71,14.89,14.71,14.84,247500.0,9.9695,10.0915,9.9695,10.0577,247500.0
2009-05-27 10:30:00,14.84,14.95,14.81,14.94,339000.0,10.0577,10.1322,10.0373,10.1254,339000.0
2009-05-27 10:40:00,14.95,14.97,14.88,14.94,301700.0,10.1322,10.1458,10.0848,10.1254,301700.0
2009-05-27 10:50:00,14.94,15.0,14.93,15.0,304400.0,10.1254,10.1661,10.1187,10.1661,304400.0
2009-05-27 11:00:00,14.99,15.0,14.86,14.91,553100.0,10.1593,10.1661,10.0712,10.1051,553100.0
2009-05-27 11:10:00,14.91,14.97,14.9,14.92,191900.0,10.1051,10.1458,10.0983,10.1119,191900.0
2009-05-27 11:20:00,14.92,14.97,14.92,14.96,169700.0,10.1119,10.1458,10.1119,10.139,169700.0
2009-05-27 11:30:00,14.95,15.07,14.93,15.06,288400.0,10.1322,10.2135,10.1187,10.2068,288400.0
2009-05-27 11:40:00,15.06,15.08,15.05,15.05,239700.0,10.2068,10.2203,10.2,10.2,239700.0
2009-05-27 11:50:00,15.05,15.08,15.02,15.04,247200.0,10.2,10.2203,10.1796,10.1932,247200.0
2009-05-27 12:00:00,15.04,15.08,15.02,15.06,205800.0,10.1932,10.2203,10.1796,10.2068,205800.0
2009-05-27 12:10:00,15.05,15.06,15.03,15.04,188500.0,10.2,10.2068,10.1864,10.1932,188500.0
2009-05-27 12:20:00,15.04,15.05,14.97,14.97,193600.0,10.1932,10.2,10.1458,10.1458,193600.0
2009-05-27 12:30:00,14.97,14.97,14.91,14.92,114000.0,10.1458,10.1458,10.1051,10.1119,114000.0
2009-05-27 12:40:00,14.92,14.95,14.89,14.93,307900.0,10.1119,10.1322,10.0915,10.1187,307900.0
2009-05-27 12:50:00,14.94,14.94,14.88,14.88,235200.0,10.1254,10.1254,10.0848,10.0848,235200.0
2009-05-27 13:00:00,14.88,14.97,14.88,14.94,240800.0,10.0848,10.1458,10.0848,10.1254,240800.0
2009-05-27 13:10:00,14.94,14.98,14.92,14.98,130600.0,10.1254,10.1525,10.1119,10.1525,130600.0
2009-05-27 13:20:00,14.98,14.99,14.96,14.96,106300.0,10.1525,10.1593,10.139,10.139,106300.0
2009-05-27 13:30:00,14.96,14.97,14.79,14.8,149600.0,10.139,10.1458,10.0238,10.0305,149600.0
2009-05-27 13:40:00,14.8,14.82,14.75,14.76,234500.0,10.0305,10.0441,9.9967,10.0034,234500.0
2009-05-27 13:50:00,14.76,14.76,14.67,14.72,263600.0,10.0034,10.0034,9.9424,9.9763,263600.0
2009-05-27 14:00:00,14.72,14.74,14.66,14.66,101900.0,9.9763,9.9899,9.9357,9.9357,101900.0
2009-05-27 14:10:00,14.66,14.7,14.65,14.69,152600.0,9.9357,9.9628,9.9289,9.956,152600.0
2009-05-27 14:20:00,14.69,14.74,14.63,14.73,327300.0,9.956,9.9899,9.9153,9.9831,327300.0
2009-05-27 14:30:00,14.73,14.79,14.67,14.78,247400.0,9.9831,10.0238,9.9424,10.017,247400.0
2009-05-27 14:40:00,14.79,14.85,14.77,14.85,286700.0,10.0238,10.0644,10.0102,10.0644,286700.0
2009-05-27 14:50:00,14.84,14.88,14.82,14.82,408200.0,10.0577,10.0848,10.0441,10.0441,408200.0
2009-05-27 15:00:00,14.83,14.9,14.81,14.88,277000.0,10.0509,10.0983,10.0373,10.0848,277000.0
2009-05-27 15:10:00,14.87,14.88,14.81,14.82,234700.0,10.078,10.0848,10.0373,10.0441,234700.0
2009-05-27 15:20:00,14.82,14.83,14.59,14.61,725700.0,10.0441,10.0509,9.8882,9.9018,725700.0
2009-05-27 15:30:00,14.6,14.67,14.57,14.59,620700.0,9.895,9.9424,9.8747,9.8882,620700.0
2009-05-27 15:40:00,14.59,14.67,14.58,14.66,596700.0,9.8882,9.9424,9.8814,9.9357,596700.0
2009-05-27 15:50:00,14.66,14.67,14.58,14.61,756300.0,9.9357,9.9424,9.8814,9.9018,756300.0
2009-05-28 09:30:00,14.9,14.99,14.16,14.28,1672900.0,10.1339,10.1951,9.6306,9.7122,1672900.0
2009-05-28 09:40:00,14.29,14.33,14.16,14.17,1322600.0,9.719,9.7463,9.6306,9.6374,1322600.0
2009-05-28 09:50:00,14.17,14.22,14.11,14.15,658400.0,9.6374,9.6714,9.5966,9.6238,658400.0
2009-05-28 10:00:00,14.15,14.15,13.91,13.99,1026300.0,9.6238,9.6238,9.4606,9.515,1026300.0
2009-05-28 10:10:00,13.99,14.15,13.88,14.08,1024600.0,9.515,9.6238,9.4402,9.5762,1024600.0
2009-05-28 10:20:00,14.07,14.08,13.96,14.0,665600.0,9.5694,9.5762,9.4946,9.5218,665600.0
2009-05-28 10:30:00,14.0,14.15,14.0,14.09,758000.0,9.5218,9.6238,9.5218,9.583,758000.0
2009-05-28 10:40:00,14.09,14.12,13.98,13.98,380700.0,9.583,9.6034,9.5082,9.5082,380700.0
2009-05-28 10:50:00,13.98,14.19,13.98,14.16,1001200.0,9.5082,9.651,9.5082,9.6306,1001200.0
2009-05-28 11:00:00,14.16,14.22,14.12,14.17,828600.0,9.6306,9.6714,9.6034,9.6374,828600.0
2009-05-28 11:10:00,14.17,14.18,14.08,14.08,522300.0,9.6374,9.6442,9.5762,9.5762,522300.0
2009-05-28 11:20:00,14.09,14.13,14.04,14.05,704900.0,9.583,9.6102,9.549,9.5558,704900.0
2009-05-28 11:30:00,14.05,14.12,14.04,14.08,612900.0,9.5558,9.6034,9.549,9.5762,612900.0
2009-05-28 11:40:00,14.08,14.14,14.06,14.13,287300.0,9.5762,9.617,9.5626,9.6102,287300.0
2009-05-28 11:50:00,14.13,14.15,14.09,14.13,275900.0,9.6102,9.6238,9.583,9.6102,275900.0
2009-05-28 12:00:00,14.13,14.14,14.05,14.05,232400.0,9.6102,9.617,9.5558,9.5558,232400.0
2009-05-28 12:10:00,14.05,14.06,14.01,14.02,201800.0,9.5558,9.5626,9.5286,9.5354,201800.0
2009-05-28 12:20:00,14.01,14.07,14.0,14.03,254200.0,9.5286,9.5694,9.5218,9.5422,254200.0
2009-05-28 12:30:00,14.03,14.13,14.01,14.07,247400.0,9.5422,9.6102,9.5286,9.5694,247400.0
2009-05-28 12:40:00,14.08,14.1,14.06,14.09,238000.0,9.5762,9.5898,9.5626,9.583,238000.0
2009-05-28 12:50:00,14.1,14.11,14.01,14.05,391300.0,9.5898,9.5966,9.5286,9.5558,391300.0
2009-05-28 13:00:00,14.05,14.11,14.04,14.08,479800.0,9.5558,9.5966,9.549,9.5762,479800.0
2009-05-28 13:10:00,14.08,14.25,14.06,14.21,583800.0,9.5762,9.6918,9.5626,9.6646,583800.0
2009-05-28 13:20:00,14.22,14.23,14.14,14.15,424500.0,9.6714,9.6782,9.617,9.6238,424500.0
2009-05-28 13:30:00,14.15,14.19,14.14,14.18,214300.0,9.6238,9.651,9.617,9.6442,214300.0
2009-05-28 13:40:00,14.17,14.18,14.14,14.16,180000.0,9.6374,9.6442,9.617,9.6306,180000.0
2009-05-28 13:50:00,14.16,14.18,14.09,14.11,388900.0,9.6306,9.6442,9.583,9.5966,388900.0
2009-05-28 14:00:00,14.12,14.13,14.09,14.13,293300.0,9.6034,9.6102,9.583,9.6102,293300.0
2009-05-28 14:10:00,14.13,14.18,14.11,14.17,414100.0,9.6102,9.6442,9.5966,9.6374,414100.0
2009-05-28 14:20:00,14.16,14.24,14.15,14.19,606100.0,9.6306,9.685,9.6238,9.651,606100.0
2009-05-28 14:30:00,14.19,14.21,14.17,14.19,317300.0,9.651,9.6646,9.6374,9.651,317300.0
2009-05-28 14:40:00,14.19,14.19,14.11,14.13,527800.0,9.651,9.651,9.5966,9.6102,527800.0
2009-05-28 14:50:00,14.12,14.16,14.1,14.14,528800.0,9.6034,9.6306,9.5898,9.617,528800.0
2009-05-28 15:00:00,14.14,14.18,14.1,14.12,467600.0,9.617,9.6442,9.5898,9.6034,467600.0
2009-05-28 15:10:00,14.12,14.12,14.08,14.09,457600.0,9.6034,9.6034,9.5762,9.583,457600.0
2009-05-28 15:20:00,14.1,14.12,14.07,14.12,468700.0,9.5898,9.6034,9.5694,9.6034,468700.0
2009-05-28 15:30:00,14.12,14.16,14.09,14.13,607000.0,9.6034,9.6306,9.583,9.6102,607000.0
2009-05-28 15:40:00,14.12,14.2,14.1,14.19,667900.0,9.6034,9.6578,9.5898,9.651,667900.0
2009-05-28 15:50:00,14.19,14.24,14.15,14.18,1412800.0,9.651,9.685,9.6238,9.6442,1412800.0
2009-05-29 09:30:00,14.3,14.48,14.3,14.45,760100.0,9.7258,9.8483,9.7258,9.8279,760100.0
2009-05-29 09:40:00,14.46,14.48,14.2,14.3,832700.0,9.8347,9.8483,9.6578,9.7258,832700.0
2009-05-29 09:50:00,14.31,14.48,14.27,14.47,441600.0,9.7326,9.8483,9.7054,9.8415,441600.0
2009-05-29 10:00:00,14.47,14.55,14.41,14.43,893400.0,9.8415,9.8959,9.8007,9.8143,893400.0
2009-05-29 10:10:00,14.44,14.54,14.39,14.52,395000.0,9.8211,9.8891,9.7871,9.8755,395000.0
2009-05-29 10:20:00,14.51,14.64,14.47,14.63,477100.0,9.8687,9.9571,9.8415,9.9503,477100.0
2009-05-29 10:30:00,14.63,14.64,14.56,14.63,401600.0,9.9503,9.9571,9.9027,9.9503,401600.0
2009-05-29 10:40:00,14.62,14.65,14.56,14.62,487200.0,9.9435,9.9639,9.9027,9.9435,487200.0
2009-05-29 10:50:00,14.62,14.7,14.62,14.66,618100.0,9.9435,9.9979,9.9435,9.9707,618100.0
2009-05-29 11:00:00,14.66,14.67,14.54,14.55,755400.0,9.9707,9.9775,9.8891,9.8959,755400.0
2009-05-29 11:10:00,14.55,14.56,14.49,14.51,235000.0,9.8959,9.9027,9.8551,9.8687,235000.0
2009-05-29 11:20:00,14.51,14.54,14.43,14.43,365300.0,9.8687,9.8891,9.8143,9.8143,365300.0
2009-05-29 11:30:00,14.43,14.47,14.37,14.39,453400.0,9.8143,9.8415,9.7735,9.7871,453400.0
2009-05-29 11:40:00,14.39,14.47,14.37,14.42,894500.0,9.7871,9.8415,9.7735,9.8075,894500.0
2009-05-29 11:50:00,14.43,14.44,14.37,14.39,162700.0,9.8143,9.8211,9.7735,9.7871,162700.0
2009-05-29 12:00:00,14.39,14.44,14.35,14.42,169800.0,9.7871,9.8211,9.7599,9.8075,169800.0
2009-05-29 12:10:00,14.43,14.44,14.42,14.43,66700.0,9.8143,9.8211,9.8075,9.8143,66700.0
2009-05-29 12:20:00,14.44,14.44,14.33,14.35,444500.0,9.8211,9.8211,9.7463,9.7599,444500.0
2009-05-29 12:30:00,14.34,14.37,14.33,14.34,152600.0,9.7531,9.7735,9.7463,9.7531,152600.0
2009-05-29 12:40:00,14.33,14.34,14.3,14.3,259300.0,9.7463,9.7531,9.7258,9.7258,259300.0
2009-05-29 12:50:00,14.3,14.32,14.28,14.29,99900.0,9.7258,9.7395,9.7122,9.719,99900.0
2009-05-29 13:00:00,14.3,14.37,14.29,14.33,116900.0,9.7258,9.7735,9.719,9.7463,116900.0
2009-05-29 13:10:00,14.33,14.36,14.33,14.36,45300.0,9.7463,9.7667,9.7463,9.7667,45300.0
2009-05-29 13:20:00,14.36,14.4,14.35,14.4,79700.0,9.7667,9.7939,9.7599,9.7939,79700.0
2009-05-29 13:30:00,14.4,14.46,14.4,14.46,172700.0,9.7939,9.8347,9.7939,9.8347,172700.0
2009-05-29 13:40:00,14.46,14.48,14.43,14.43,139300.0,9.8347,9.8483,9.8143,9.8143,139300.0
2009-05-29 13:50:00,14.44,14.44,14.4,14.43,112500.0,9.8211,9.8211,9.7939,9.8143,112500.0
2009-05-29 14:00:00,14.43,14.48,14.42,14.48,195900.0,9.8143,9.8483,9.8075,9.8483,195900.0
2009-05-29 14:10:00,14.47,14.52,14.47,14.51,175600.0,9.8415,9.8755,9.8415,9.8687,175600.0
2009-05-29 14:20:00,14.51,14.51,14.45,14.46,274400.0,9.8687,9.8687,9.8279,9.8347,274400.0
2009-05-29 14:30:00,14.46,14.46,14.41,14.41,94500.0,9.8347,9.8347,9.8007,9.8007,94500.0
2009-05-29 14:40:00,14.41,14.44,14.41,14.41,106800.0,9.8007,9.8211,9.8007,9.8007,106800.0
2009-05-29 14:50:00,14.42,14.42,14.35,14.42,197400.0,9.8075,9.8075,9.7599,9.8075,197400.0
2009-05-29 15:00:00,14.42,14.49,14.41,14.48,210700.0,9.8075,9.8551,9.8007,9.8483,210700.0
2009-05-29 15:10:00,14.47,14.51,14.47,14.51,136000.0,9.8415,9.8687,9.8415,9.8687,136000.0
2009-05-29 15:20:00,14.5,14.51,14.44,14.5,253900.0,9.8619,9.8687,9.8211,9.8619,253900.0
2009-05-29 15:30:00,14.49,14.52,14.45,14.51,398000.0,9.8551,9.8755,9.8279,9.8687,398000.0
2009-05-29 15:40:00,14.51,14.59,14.5,14.56,587400.0,9.8687,9.9231,9.8619,9.9027,587400.0
2009-05-29 15:50:00,14.56,14.72,14.54,14.71,1223400.0,9.9027,10.0115,9.8891,10.0047,1223400.0
2009-06-01 09:30:00,14.94,15.2,14.84,15.18,713500.0,10.1611,10.338,10.0931,10.3244,713500.0
2009-06-01 09:40:00,15.18,15.3,15.09,15.27,514000.0,10.3244,10.406,10.2632,10.3856,514000.0
2009-06-01 09:50:00,15.28,15.35,15.26,15.3,507200.0,10.3924,10.44,10.3788,10.406,507200.0
2009-06-01 10:00:00,15.31,15.4,15.3,15.32,497100.0,10.4128,10.474,10.406,10.4196,497100.0
2009-06-01 10:10:00,15.32,15.4,15.31,15.38,519000.0,10.4196,10.474,10.4128,10.4604,519000.0
2009-06-01 10:20:00,15.39,15.48,15.38,15.43,582900.0,10.4672,10.5284,10.4604,10.4944,582900.0
2009-06-01 10:30:00,15.43,15.46,15.3,15.3,417300.0,10.4944,10.5148,10.406,10.406,417300.0
2009-06-01 10:40:00,15.3,15.33,15.27,15.27,432800.0,10.406,10.4264,10.3856,10.3856,432800.0
2009-06-01 10:50:00,15.27,15.38,15.27,15.38,321900.0,10.3856,10.4604,10.3856,10.4604,321900.0
2009-06-01 11:00:00,15.37,15.42,15.35,15.41,435500.0,10.4536,10.4876,10.44,10.4808,435500.0
2009-06-01 11:10:00,15.41,15.45,15.39,15.42,315900.0,10.4808,10.508,10.4672,10.4876,315900.0
2009-06-01 11:20:00,15.42,15.49,15.41,15.49,209900.0,10.4876,10.5352,10.4808,10.5352,209900.0
2009-06-01 11:30:00,15.49,15.49,15.46,15.48,139200.0,10.5352,10.5352,10.5148,10.5284,139200.0
2009-06-01 11:40:00,15.47,15.49,15.46,15.46,182800.0,10.5216,10.5352,10.5148,10.5148,182800.0
2009-06-01 11:50:00,15.47,15.47,15.41,15.47,170200.0,10.5216,10.5216,10.4808,10.5216,170200.0
2009-06-01 12:00:00,15.47,15.47,15.44,15.46,117100.0,10.5216,10.5216,10.5012,10.5148,117100.0
2009-06-01 12:10:00,15.46,15.49,15.45,15.48,79900.0,10.5148,10.5352,10.508,10.5284,79900.0
2009-06-01 12:20:00,15.48,15.5,15.47,15.5,414000.0,10.5284,10.542,10.5216,10.542,414000.0
2009-06-01 12:30:00,15.5,15.66,15.49,15.65,751500.0,10.542,10.6508,10.5352,10.644,751500.0
2009-06-01 12:40:00,15.66,15.67,15.58,15.59,298100.0,10.6508,10.6576,10.5964,10.6032,298100.0
2009-06-01 12:50:00,15.58,15.63,15.54,15.55,975500.0,10.5964,10.6304,10.5692,10.576,975500.0
2009-06-01 13:00:00,15.54,15.55,15.49,15.49,131400.0,10.5692,10.576,10.5352,10.5352,131400.0
2009-06-01 13:10:00,15.49,15.56,15.49,15.55,178300.0,10.5352,10.5828,10.5352,10.576,178300.0
2009-06-01 13:20:00,15.56,15.58,15.55,15.57,104300.0,10.5828,10.5964,10.576,10.5896,104300.0
2009-06-01 13:30:00,15.57,15.62,15.56,15.59,158100.0,10.5896,10.6236,10.5828,10.6032,158100.0
2009-06-01 13:40:00,15.6,15.64,15.57,15.64,108700.0,10.61,10.6372,10.5896,10.6372,108700.0
2009-06-01 13:50:00,15.64,15.7,15.63,15.68,211300.0,10.6372,10.678,10.6304,10.6644,211300.0
2009-06-01 14:00:00,15.68,15.72,15.67,15.68,303700.0,10.6644,10.6916,10.6576,10.6644,303700.0
2009-06-01 14:10:00,15.68,15.71,15.61,15.71,473400.0,10.6644,10.6848,10.6168,10.6848,473400.0
2009-06-01 14:20:00,15.7,15.82,15.7,15.78,778900.0,10.678,10.7596,10.678,10.7324,778900.0
2009-06-01 14:30:00,15.77,15.83,15.75,15.81,700200.0,10.7256,10.7664,10.712,10.7528,700200.0
2009-06-01 14:40:00,15.81,15.88,15.76,15.81,909500.0,10.7528,10.8005,10.7188,10.7528,909500.0
2009-06-01 14:50:00,15.81,15.83,15.76,15.78,417100.0,10.7528,10.7664,10.7188,10.7324,417100.0
2009-06-01 15:00:00,15.77,15.79,15.65,15.7,431000.0,10.7256,10.7392,10.644,10.678,431000.0
2009-06-01 15:10:00,15.69,15.7,15.58,15.58,382200.0,10.6712,10.678,10.5964,10.5964,382200.0
2009-06-01 15:20:00,15.58,15.66,15.58,15.66,428500.0,10.5964,10.6508,10.5964,10.6508,428500.0
2009-06-01 15:30:00,15.65,15.68,15.6,15.65,600200.0,10.644,10.6644,10.61,10.644,600200.0
2009-06-01 15:40:00,15.65,15.68,15.56,15.61,447300.0,10.644,10.6644,10.5828,10.6168,447300.0
2009-06-01 15:50:00,15.62,15.63,15.51,15.61,1243400.0,10.6236,10.6304,10.5488,10.6168,1243400.0
2009-06-02 09:30:00,15.61,15.64,15.23,15.54,967100.0,10.6168,10.6372,10.3584,10.5692,967100.0
2009-06-02 09:40:00,15.53,15.57,15.35,15.43,631800.0,10.5624,10.5896,10.44,10.4944,631800.0
2009-06-02 09:50:00,15.43,15.61,15.42,15.59,607400.0,10.4944,10.6168,10.4876,10.6032,607400.0
2009-06-02 10:00:00,15.58,15.64,15.52,15.6,762800.0,10.5964,10.6372,10.5556,10.61,762800.0
2009-06-02 10:10:00,15.61,15.64,15.45,15.5,293000.0,10.6168,10.6372,10.508,10.542,293000.0
2009-06-02 10:20:00,15.5,15.6,15.47,15.58,217200.0,10.542,10.61,10.5216,10.5964,217200.0
2009-06-02 10:30:00,15.57,15.6,15.48,15.51,271800.0,10.5896,10.61,10.5284,10.5488,271800.0
2009-06-02 10:40:00,15.52,15.56,15.45,15.48,245800.0,10.5556,10.5828,10.508,10.5284,245800.0
2009-06-02 10:50:00,15.48,15.49,15.4,15.41,309800.0,10.5284,10.5352,10.474,10.4808,309800.0
2009-06-02 11:00:00,15.41,15.43,15.3,15.32,527000.0,10.4808,10.4944,10.406,10.4196,527000.0
2009-06-02 11:10:00,15.33,15.39,15.29,15.38,443600.0,10.4264,10.4672,10.3992,10.4604,443600.0
2009-06-02 11:20:00,15.39,15.42,15.36,15.36,314600.0,10.4672,10.4876,10.4468,10.4468,314600.0
2009-06-02 11:30:00,15.36,15.37,15.28,15.3,186500.0,10.4468,10.4536,10.3924,10.406,186500.0
2009-06-02 11:40:00,15.3,15.33,15.29,15.32,380600.0,10.406,10.4264,10.3992,10.4196,380600.0
2009-06-02 11:50:00,15.32,15.41,15.31,15.4,178900.0,10.4196,10.4808,10.4128,10.474,178900.0
2009-06-02 12:00:00,15.4,15.45,15.4,15.42,208900.0,10.474,10.508,10.474,10.4876,208900.0
2009-06-02 12:10:00,15.43,15.46,15.41,15.44,141400.0,10.4944,10.5148,10.4808,10.5012,141400.0
2009-06-02 12:20:00,15.44,15.47,15.41,15.42,290700.0,10.5012,10.5216,10.4808,10.4876,290700.0
2009-06-02 12:30:00,15.42,15.44,15.29,15.33,543800.0,10.4876,10.5012,10.3992,10.4264,543800.0
2009-06-02 12:40:00,15.33,15.34,15.32,15.34,75800.0,10.4264,10.4332,10.4196,10.4332,75800.0
2009-06-02 12:50:00,15.34,15.41,15.33,15.41,118700.0,10.4332,10.4808,10.4264,10.4808,118700.0
2009-06-02 13:00:00,15.41,15.41,15.28,15.29,453100.0,10.4808,10.4808,10.3924,10.3992,453100.0
2009-06-02 13:10:00,15.3,15.33,15.27,15.32,136800.0,10.406,10.4264,10.3856,10.4196,136800.0
2009-06-02 13:20:00,15.31,15.41,15.31,15.38,97400.0,10.4128,10.4808,10.4128,10.4604,97400.0
2009-06-02 13:30:00,15.39,15.46,15.39,15.45,167900.0,10.4672,10.5148,10.4672,10.508,167900.0
2009-06-02 13:40:00,15.45,15.52,15.43,15.48,336000.0,10.508,10.5556,10.4944,10.5284,336000.0
2009-06-02 13:50:00,15.48,15.5,15.45,15.47,214900.0,10.5284,10.542,10.508,10.5216,214900.0
2009-06-02 14:00:00,15.47,15.47,15.41,15.41,168900.0,10.5216,10.5216,10.4808,10.4808,168900.0
2009-06-02 14:10:00,15.41,15.45,15.37,15.45,202400.0,10.4808,10.508,10.4536,10.508,202400.0
2009-06-02 14:20:00,15.45,15.5,15.43,15.47,183100.0,10.508,10.542,10.4944,10.5216,183100.0
2009-06-02 14:30:00,15.48,15.55,15.46,15.55,332900.0,10.5284,10.576,10.5148,10.576,332900.0
2009-06-02 14:40:00,15.55,15.6,15.54,15.56,434700.0,10.576,10.61,10.5692,10.5828,434700.0
2009-06-02 14:50:00,15.56,15.6,15.55,15.55,356500.0,10.5828,10.61,10.576,10.576,356500.0
2009-06-02 15:00:00,15.55,15.61,15.54,15.6,430400.0,10.576,10.6168,10.5692,10.61,430400.0
2009-06-02 15:10:00,15.61,15.61,15.54,15.57,193300.0,10.6168,10.6168,10.5692,10.5896,193300.0
2009-06-02 15:20:00,15.57,15.57,15.52,15.53,433300.0,10.5896,10.5896,10.5556,10.5624,433300.0
2009-06-02 15:30:00,15.53,15.57,15.47,15.55,265300.0,10.5624,10.5896,10.5216,10.576,265300.0
2009-06-02 15:40:00,15.56,15.56,15.51,15.56,501300.0,10.5828,10.5828,10.5488,10.5828,501300.0
2009-06-02 15:50:00,15.56,15.56,15.47,15.5,759600.0,10.5828,10.5828,10.5216,10.542,759600.0
2009-06-03 09:30:00,15.39,15.46,15.22,15.22,399900.0,10.4672,10.5148,10.3516,10.3516,399900.0
2009-06-03 09:40:00,15.23,15.28,15.14,15.26,500000.0,10.3584,10.3924,10.2972,10.3788,500000.0
2009-06-03 09:50:00,15.26,15.3,15.11,15.13,316500.0,10.3788,10.406,10.2768,10.2904,316500.0
2009-06-03 10:00:00,15.13,15.14,15.01,15.08,489400.0,10.2904,10.2972,10.2087,10.2563,489400.0
2009-06-03 10:10:00,15.08,15.12,15.01,15.01,376700.0,10.2563,10.2836,10.2087,10.2087,376700.0
2009-06-03 10:20:00,15.01,15.03,14.95,15.01,361400.0,10.2087,10.2223,10.1679,10.2087,361400.0
2009-06-03 10:30:00,15.01,15.08,14.99,15.06,266400.0,10.2087,10.2563,10.1951,10.2427,266400.0
2009-06-03 10:40:00,15.05,15.1,15.02,15.09,450900.0,10.2359,10.27,10.2155,10.2632,450900.0
2009-06-03 10:50:00,15.09,15.16,15.08,15.13,193600.0,10.2632,10.3108,10.2563,10.2904,193600.0
2009-06-03 11:00:00,15.13,15.18,15.09,15.1,208700.0,10.2904,10.3244,10.2632,10.27,208700.0
2009-06-03 11:10:00,15.11,15.18,15.1,15.16,264700.0,10.2768,10.3244,10.27,10.3108,264700.0
2009-06-03 11:20:00,15.17,15.3,15.16,15.27,254600.0,10.3176,10.406,10.3108,10.3856,254600.0
2009-06-03 11:30:00,15.27,15.27,15.21,15.22,206400.0,10.3856,10.3856,10.3448,10.3516,206400.0
2009-06-03 11:40:00,15.22,15.29,15.2,15.24,212900.0,10.3516,10.3992,10.338,10.3652,212900.0
2009-06-03 11:50:00,15.24,15.24,15.18,15.24,182000.0,10.3652,10.3652,10.3244,10.3652,182000.0
2009-06-03 12:00:00,15.23,15.26,15.22,15.25,129900.0,10.3584,10.3788,10.3516,10.372,129900.0
2009-06-03 12:10:00,15.25,15.26,15.24,15.26,93100.0,10.372,10.3788,10.3652,10.3788,93100.0
2009-06-03 12:20:00,15.25,15.28,15.19,15.2,158400.0,10.372,10.3924,10.3312,10.338,158400.0
2009-06-03 12:30:00,15.2,15.23,15.17,15.22,186900.0,10.338,10.3584,10.3176,10.3516,186900.0
2009-06-03 12:40:00,15.22,15.23,15.19,15.2,208300.0,10.3516,10.3584,10.3312,10.338,208300.0
2009-06-03 12:50:00,15.21,15.21,15.11,15.11,211000.0,10.3448,10.3448,10.2768,10.2768,211000.0
2009-06-03 13:00:00,15.11,15.12,15.08,15.1,270700.0,10.2768,10.2836,10.2563,10.27,270700.0
2009-06-03 13:10:00,15.09,15.13,15.09,15.13,69500.0,10.2632,10.2904,10.2632,10.2904,69500.0
2009-06-03 13:20:00,15.13,15.14,15.08,15.1,148300.0,10.2904,10.2972,10.2563,10.27,148300.0
2009-06-03 13:30:00,15.1,15.13,15.1,15.1,119500.0,10.27,10.2904,10.27,10.27,119500.0
2009-06-03 13:40:00,15.11,15.11,15.04,15.04,254300.0,10.2768,10.2768,10.2291,10.2291,254300.0
2009-06-03 13:50:00,15.04,15.1,15.04,15.09,117400.0,10.2291,10.27,10.2291,10.2632,117400.0
2009-06-03 14:00:00,15.09,15.12,15.09,15.11,138000.0,10.2632,10.2836,10.2632,10.2768,138000.0
2009-06-03 14:10:00,15.12,15.15,15.11,15.14,229400.0,10.2836,10.304,10.2768,10.2972,229400.0
2009-06-03 14:20:00,15.14,15.15,15.1,15.11,194500.0,10.2972,10.304,10.27,10.2768,194500.0
2009-06-03 14:30:00,15.12,15.12,15.09,15.1,207200.0,10.2836,10.2836,10.2632,10.27,207200.0
2009-06-03 14:40:00,15.1,15.12,15.06,15.11,354500.0,10.27,10.2836,10.2427,10.2768,354500.0
2009-06-03 14:50:00,15.11,15.18,15.11,15.15,196900.0,10.2768,10.3244,10.2768,10.304,196900.0
2009-06-03 15:00:00,15.15,15.17,15.12,15.15,251800.0,10.304,10.3176,10.2836,10.304,251800.0
2009-06-03 15:10:00,15.16,15.16,15.13,15.15,232500.0,10.3108,10.3108,10.2904,10.304,232500.0
2009-06-03 15:20:00,15.15,15.15,15.12,15.14,364100.0,10.304,10.304,10.2836,10.2972,364100.0
2009-06-03 15:30:00,15.14,15.15,15.09,15.14,550300.0,10.2972,10.304,10.2632,10.2972,550300.0
2009-06-03 15:40:00,15.15,15.22,15.12,15.19,597500.0,10.304,10.3516,10.2836,10.3312,597500.0
2009-06-03 15:50:00,15.19,15.28,15.17,15.25,1072000.0,10.3312,10.3924,10.3176,10.372,1072000.0
2009-06-04 09:30:00,15.29,15.51,15.24,15.45,300500.0,10.3992,10.5488,10.3652,10.508,300500.0
2009-06-04 09:40:00,15.46,15.57,15.45,15.47,418200.0,10.5148,10.5896,10.508,10.5216,418200.0
2009-06-04 09:50:00,15.47,15.55,15.46,15.55,340100.0,10.5216,10.576,10.5148,10.576,340100.0
2009-06-04 10:00:00,15.54,15.55,15.37,15.44,393000.0,10.5692,10.576,10.4536,10.5012,393000.0
2009-06-04 10:10:00,15.44,15.54,15.42,15.5,294800.0,10.5012,10.5692,10.4876,10.542,294800.0
2009-06-04 10:20:00,15.5,15.59,15.49,15.54,342500.0,10.542,10.6032,10.5352,10.5692,342500.0
2009-06-04 10:30:00,15.55,15.59,15.49,15.56,321300.0,10.576,10.6032,10.5352,10.5828,321300.0
2009-06-04 10:40:00,15.56,15.61,15.51,15.59,297000.0,10.5828,10.6168,10.5488,10.6032,297000.0
2009-06-04 10:50:00,15.59,15.63,15.56,15.57,628300.0,10.6032,10.6304,10.5828,10.5896,628300.0
2009-06-04 11:00:00,15.56,15.58,15.5,15.51,433900.0,10.5828,10.5964,10.542,10.5488,433900.0
2009-06-04 11:10:00,15.51,15.61,15.51,15.59,240600.0,10.5488,10.6168,10.5488,10.6032,240600.0
2009-06-04 11:20:00,15.59,15.6,15.51,15.53,173800.0,10.6032,10.61,10.5488,10.5624,173800.0
2009-06-04 11:30:00,15.53,15.6,15.52,15.6,257200.0,10.5624,10.61,10.5556,10.61,257200.0
2009-06-04 11:40:00,15.6,15.62,15.58,15.6,541300.0,10.61,10.6236,10.5964,10.61,541300.0
2009-06-04 11:50:00,15.6,15.61,15.53,15.53,173700.0,10.61,10.6168,10.5624,10.5624,173700.0
2009-06-04 12:00:00,15.53,15.6,15.5,15.59,123200.0,10.5624,10.61,10.542,10.6032,123200.0
2009-06-04 12:10:00,15.59,15.59,15.54,15.56,109300.0,10.6032,10.6032,10.5692,10.5828,109300.0
2009-06-04 12:20:00,15.57,15.6,15.56,15.58,78400.0,10.5896,10.61,10.5828,10.5964,78400.0
2009-06-04 12:30:00,15.59,15.61,15.57,15.59,160200.0,10.6032,10.6168,10.5896,10.6032,160200.0
2009-06-04 12:40:00,15.58,15.61,15.56,15.57,195000.0,10.5964,10.6168,10.5828,10.5896,195000.0
2009-06-04 12:50:00,15.56,15.6,15.56,15.6,52300.0,10.5828,10.61,10.5828,10.61,52300.0
2009-06-04 13:00:00,15.6,15.61,15.59,15.6,117500.0,10.61,10.6168,10.6032,10.61,117500.0
2009-06-04 13:10:00,15.6,15.61,15.59,15.6,209600.0,10.61,10.6168,10.6032,10.61,209600.0
2009-06-04 13:20:00,15.6,15.61,15.59,15.6,216300.0,10.61,10.6168,10.6032,10.61,216300.0
2009-06-04 13:30:00,15.6,15.62,15.59,15.6,364100.0,10.61,10.6236,10.6032,10.61,364100.0
2009-06-04 13:40:00,15.6,15.64,15.56,15.64,222000.0,10.61,10.6372,10.5828,10.6372,222000.0
2009-06-04 13:50:00,15.64,15.65,15.61,15.65,213600.0,10.6372,10.644,10.6168,10.644,213600.0
2009-06-04 14:00:00,15.65,15.67,15.64,15.65,327200.0,10.644,10.6576,10.6372,10.644,327200.0
2009-06-04 14:10:00,15.65,15.67,15.64,15.66,164900.0,10.644,10.6576,10.6372,10.6508,164900.0
2009-06-04 14:20:00,15.66,15.67,15.65,15.65,192600.0,10.6508,10.6576,10.644,10.644,192600.0
2009-06-04 14:30:00,15.66,15.67,15.62,15.64,137800.0,10.6508,10.6576,10.6236,10.6372,137800.0
2009-06-04 14:40:00,15.64,15.66,15.61,15.63,460400.0,10.6372,10.6508,10.6168,10.6304,460400.0
2009-06-04 14:50:00,15.63,15.65,15.6,15.64,139500.0,10.6304,10.644,10.61,10.6372,139500.0
2009-06-04 15:00:00,15.64,15.65,15.62,15.65,149300.0,10.6372,10.644,10.6236,10.644,149300.0
2009-06-04 15:10:00,15.65,15.68,15.63,15.63,374600.0,10.644,10.6644,10.6304,10.6304,374600.0
2009-06-04 15:20:00,15.64,15.66,15.63,15.63,204800.0,10.6372,10.6508,10.6304,10.6304,204800.0
2009-06-04 15:30:00,15.63,15.67,15.57,15.65,499400.0,10.6304,10.6576,10.5896,10.644,499400.0
2009-06-04 15:40:00,15.65,15.66,15.58,15.59,434600.0,10.644,10.6508,10.5964,10.6032,434600.0
2009-06-04 15:50:00,15.59,15.66,15.58,15.63,718000.0,10.6032,10.6508,10.5964,10.6304,718000.0
2009-06-05 09:30:00,15.94,16.0,15.77,15.82,1176500.0,10.8413,10.8821,10.7256,10.7596,1176500.0
2009-06-05 09:40:00,15.83,15.89,15.63,15.67,797400.0,10.7664,10.8073,10.6304,10.6576,797400.0
2009-06-05 09:50:00,15.68,15.71,15.63,15.69,664800.0,10.6644,10.6848,10.6304,10.6712,664800.0
2009-06-05 10:00:00,15.69,15.72,15.59,15.61,845900.0,10.6712,10.6916,10.6032,10.6168,845900.0
2009-06-05 10:10:00,15.61,15.65,15.5,15.64,771800.0,10.6168,10.644,10.542,10.6372,771800.0
2009-06-05 10:20:00,15.65,15.69,15.6,15.61,460700.0,10.644,10.6712,10.61,10.6168,460700.0
2009-06-05 10:30:00,15.6,15.7,15.57,15.69,352000.0,10.61,10.678,10.5896,10.6712,352000.0
2009-06-05 10:40:00,15.7,15.7,15.63,15.66,351100.0,10.678,10.678,10.6304,10.6508,351100.0
2009-06-05 10:50:00,15.66,15.68,15.61,15.67,248400.0,10.6508,10.6644,10.6168,10.6576,248400.0
2009-06-05 11:00:00,15.67,15.75,15.64,15.75,501800.0,10.6576,10.712,10.6372,10.712,501800.0
2009-06-05 11:10:00,15.76,15.77,15.72,15.73,300600.0,10.7188,10.7256,10.6916,10.6984,300600.0
2009-06-05 11:20:00,15.74,15.78,15.67,15.72,200100.0,10.7052,10.7324,10.6576,10.6916,200100.0
2009-06-05 11:30:00,15.72,15.73,15.66,15.69,128600.0,10.6916,10.6984,10.6508,10.6712,128600.0
2009-06-05 11:40:00,15.69,15.73,15.65,15.7,174800.0,10.6712,10.6984,10.644,10.678,174800.0
2009-06-05 11:50:00,15.7,15.74,15.65,15.72,191500.0,10.678,10.7052,10.644,10.6916,191500.0
2009-06-05 12:00:00,15.71,15.73,15.69,15.69,119700.0,10.6848,10.6984,10.6712,10.6712,119700.0
2009-06-05 12:10:00,15.7,15.73,15.66,15.73,109800.0,10.678,10.6984,10.6508,10.6984,109800.0
2009-06-05 12:20:00,15.73,15.78,15.7,15.73,242200.0,10.6984,10.7324,10.678,10.6984,242200.0
2009-06-05 12:30:00,15.73,15.75,15.68,15.74,154900.0,10.6984,10.712,10.6644,10.7052,154900.0
2009-06-05 12:40:00,15.74,15.74,15.69,15.69,109500.0,10.7052,10.7052,10.6712,10.6712,109500.0
2009-06-05 12:50:00,15.69,15.74,15.66,15.73,191800.0,10.6712,10.7052,10.6508,10.6984,191800.0
2009-06-05 13:00:00,15.74,15.75,15.7,15.71,262500.0,10.7052,10.712,10.678,10.6848,262500.0
2009-06-05 13:10:00,15.71,15.73,15.66,15.72,232300.0,10.6848,10.6984,10.6508,10.6916,232300.0
2009-06-05 13:20:00,15.71,15.72,15.67,15.67,129400.0,10.6848,10.6916,10.6576,10.6576,129400.0
2009-06-05 13:30:00,15.68,15.72,15.67,15.7,262200.0,10.6644,10.6916,10.6576,10.678,262200.0
2009-06-05 13:40:00,15.7,15.78,15.7,15.75,358500.0,10.678,10.7324,10.678,10.712,358500.0
2009-06-05 13:50:00,15.75,15.76,15.67,15.68,172600.0,10.712,10.7188,10.6576,10.6644,172600.0
2009-06-05 14:00:00,15.69,15.7,15.59,15.6,347100.0,10.6712,10.678,10.6032,10.61,347100.0
2009-06-05 14:10:00,15.6,15.61,15.52,15.54,345100.0,10.61,10.6168,10.5556,10.5692,345100.0
2009-06-05 14:20:00,15.54,15.58,15.49,15.51,313400.0,10.5692,10.5964,10.5352,10.5488,313400.0
2009-06-05 14:30:00,15.51,15.55,15.44,15.55,523800.0,10.5488,10.576,10.5012,10.576,523800.0
2009-06-05 14:40:00,15.54,15.63,15.53,15.62,197400.0,10.5692,10.6304,10.5624,10.6236,197400.0
2009-06-05 14:50:00,15.63,15.67,15.6,15.63,288700.0,10.6304,10.6576,10.61,10.6304,288700.0
2009-06-05 15:00:00,15.62,15.7,15.6,15.63,555200.0,10.6236,10.678,10.61,10.6304,555200.0
2009-06-05 15:10:00,15.64,15.68,15.63,15.65,288800.0,10.6372,10.6644,10.6304,10.644,288800.0
2009-06-05 15:20:00,15.65,15.65,15.6,15.61,259000.0,10.644,10.644,10.61,10.6168,259000.0
2009-06-05 15:30:00,15.61,15.68,15.6,15.67,396600.0,10.6168,10.6644,10.61,10.6576,396600.0
2009-06-05 15:40:00,15.67,15.69,15.56,15.57,698500.0,10.6576,10.6712,10.5828,10.5896,698500.0
2009-06-05 15:50:00,15.57,15.63,15.57,15.58,1029600.0,10.5896,10.6304,10.5896,10.5964,1029600.0
2009-06-08 09:30:00,15.53,15.6,15.31,15.33,497300.0,10.5624,10.61,10.4128,10.4264,497300.0
2009-06-08 09:40:00,15.32,15.36,15.3,15.36,385300.0,10.4196,10.4468,10.406,10.4468,385300.0
2009-06-08 09:50:00,15.36,15.41,15.31,15.31,346600.0,10.4468,10.4808,10.4128,10.4128,346600.0
2009-06-08 10:00:00,15.31,15.37,15.27,15.33,289800.0,10.4128,10.4536,10.3856,10.4264,289800.0
2009-06-08 10:10:00,15.33,15.38,15.26,15.27,183500.0,10.4264,10.4604,10.3788,10.3856,183500.0
2009-06-08 10:20:00,15.28,15.33,15.26,15.31,250800.0,10.3924,10.4264,10.3788,10.4128,250800.0
2009-06-08 10:30:00,15.3,15.45,15.3,15.45,191400.0,10.406,10.508,10.406,10.508,191400.0
2009-06-08 10:40:00,15.45,15.48,15.44,15.46,296800.0,10.508,10.5284,10.5012,10.5148,296800.0
2009-06-08 10:50:00,15.47,15.52,15.45,15.45,195200.0,10.5216,10.5556,10.508,10.508,195200.0
2009-06-08 11:00:00,15.46,15.47,15.39,15.39,184600.0,10.5148,10.5216,10.4672,10.4672,184600.0
2009-06-08 11:10:00,15.4,15.46,15.39,15.43,110200.0,10.474,10.5148,10.4672,10.4944,110200.0
2009-06-08 11:20:00,15.44,15.44,15.33,15.33,164400.0,10.5012,10.5012,10.4264,10.4264,164400.0
2009-06-08 11:30:00,15.34,15.35,15.3,15.32,329400.0,10.4332,10.44,10.406,10.4196,329400.0
2009-06-08 11:40:00,15.32,15.32,15.29,15.3,89200.0,10.4196,10.4196,10.3992,10.406,89200.0
2009-06-08 11:50:00,15.3,15.31,15.25,15.27,148500.0,10.406,10.4128,10.372,10.3856,148500.0
2009-06-08 12:00:00,15.26,15.29,15.19,15.23,243900.0,10.3788,10.3992,10.3312,10.3584,243900.0
2009-06-08 12:10:00,15.24,15.24,15.2,15.21,94000.0,10.3652,10.3652,10.338,10.3448,94000.0
2009-06-08 12:20:00,15.21,15.3,15.2,15.3,114900.0,10.3448,10.406,10.338,10.406,114900.0
2009-06-08 12:30:00,15.3,15.34,15.27,15.34,218500.0,10.406,10.4332,10.3856,10.4332,218500.0
2009-06-08 12:40:00,15.34,15.42,15.33,15.4,361600.0,10.4332,10.4876,10.4264,10.474,361600.0
2009-06-08 12:50:00,15.4,15.43,15.35,15.41,298500.0,10.474,10.4944,10.44,10.4808,298500.0
2009-06-08 13:00:00,15.4,15.47,15.4,15.44,261500.0,10.474,10.5216,10.474,10.5012,261500.0
2009-06-08 13:10:00,15.45,15.45,15.42,15.44,87500.0,10.508,10.508,10.4876,10.5012,87500.0
2009-06-08 13:20:00,15.44,15.46,15.4,15.45,169500.0,10.5012,10.5148,10.474,10.508,169500.0
2009-06-08 13:30:00,15.45,15.47,15.44,15.47,85700.0,10.508,10.5216,10.5012,10.5216,85700.0
2009-06-08 13:40:00,15.47,15.54,15.44,15.51,205700.0,10.5216,10.5692,10.5012,10.5488,205700.0
2009-06-08 13:50:00,15.5,15.51,15.45,15.51,180900.0,10.542,10.5488,10.508,10.5488,180900.0
2009-06-08 14:00:00,15.51,15.53,15.47,15.48,238500.0,10.5488,10.5624,10.5216,10.5284,238500.0
2009-06-08 14:10:00,15.48,15.5,15.47,15.49,131700.0,10.5284,10.542,10.5216,10.5352,131700.0
2009-06-08 14:20:00,15.49,15.52,15.48,15.51,133300.0,10.5352,10.5556,10.5284,10.5488,133300.0
2009-06-08 14:30:00,15.51,15.54,15.49,15.51,135800.0,10.5488,10.5692,10.5352,10.5488,135800.0
2009-06-08 14:40:00,15.51,15.53,15.47,15.52,137700.0,10.5488,10.5624,10.5216,10.5556,137700.0
2009-06-08 14:50:00,15.51,15.54,15.46,15.52,152100.0,10.5488,10.5692,10.5148,10.5556,152100.0
2009-06-08 15:00:00,15.52,15.56,15.5,15.54,119200.0,10.5556,10.5828,10.542,10.5692,119200.0
2009-06-08 15:10:00,15.54,15.6,15.51,15.59,411500.0,10.5692,10.61,10.5488,10.6032,411500.0
2009-06-08 15:20:00,15.58,15.62,15.57,15.58,829900.0,10.5964,10.6236,10.5896,10.5964,829900.0
2009-06-08 15:30:00,15.57,15.69,15.57,15.59,967900.0,10.5896,10.6712,10.5896,10.6032,967900.0
2009-06-08 15:40:00,15.6,15.66,15.59,15.61,335300.0,10.61,10.6508,10.6032,10.6168,335300.0
2009-06-08 15:50:00,15.61,15.62,15.53,15.53,739200.0,10.6168,10.6236,10.5624,10.5624,739200.0
2009-06-09 09:30:00,15.65,15.97,15.63,15.93,566400.0,10.644,10.8617,10.6304,10.8345,566400.0
2009-06-09 09:40:00,15.93,16.14,15.87,16.0,1548100.0,10.8345,10.9773,10.7937,10.8821,1548100.0
2009-06-09 09:50:00,15.99,16.0,15.84,15.86,907200.0,10.8753,10.8821,10.7732,10.7869,907200.0
2009-06-09 10:00:00,15.85,15.9,15.79,15.86,693600.0,10.78,10.8141,10.7392,10.7869,693600.0
2009-06-09 10:10:00,15.88,15.94,15.82,15.85,373100.0,10.8005,10.8413,10.7596,10.78,373100.0
2009-06-09 10:20:00,15.83,15.87,15.76,15.76,349200.0,10.7664,10.7937,10.7188,10.7188,349200.0
2009-06-09 10:30:00,15.76,15.82,15.76,15.8,259300.0,10.7188,10.7596,10.7188,10.746,259300.0
2009-06-09 10:40:00,15.81,15.95,15.81,15.85,645500.0,10.7528,10.8481,10.7528,10.78,645500.0
2009-06-09 10:50:00,15.85,15.86,15.77,15.8,355100.0,10.78,10.7869,10.7256,10.746,355100.0
2009-06-09 11:00:00,15.81,15.9,15.77,15.88,270100.0,10.7528,10.8141,10.7256,10.8005,270100.0
2009-06-09 11:10:00,15.89,15.93,15.87,15.92,243000.0,10.8073,10.8345,10.7937,10.8277,243000.0
2009-06-09 11:20:00,15.92,15.95,15.89,15.92,167300.0,10.8277,10.8481,10.8073,10.8277,167300.0
2009-06-09 11:30:00,15.91,15.95,15.9,15.93,144100.0,10.8209,10.8481,10.8141,10.8345,144100.0
2009-06-09 11:40:00,15.94,15.97,15.93,15.94,112600.0,10.8413,10.8617,10.8345,10.8413,112600.0
2009-06-09 11:50:00,15.94,15.97,15.92,15.93,143800.0,10.8413,10.8617,10.8277,10.8345,143800.0
2009-06-09 12:00:00,15.93,15.98,15.92,15.97,75800.0,10.8345,10.8685,10.8277,10.8617,75800.0
2009-06-09 12:10:00,15.97,16.0,15.97,16.0,90200.0,10.8617,10.8821,10.8617,10.8821,90200.0
2009-06-09 12:20:00,16.0,16.1,15.99,16.09,308500.0,10.8821,10.9501,10.8753,10.9433,308500.0
2009-06-09 12:30:00,16.09,16.14,16.09,16.14,260900.0,10.9433,10.9773,10.9433,10.9773,260900.0
2009-06-09 12:40:00,16.14,16.15,16.1,16.14,441400.0,10.9773,10.9841,10.9501,10.9773,441400.0
2009-06-09 12:50:00,16.15,16.17,16.14,16.16,152800.0,10.9841,10.9977,10.9773,10.9909,152800.0
2009-06-09 13:00:00,16.17,16.24,16.16,16.24,567200.0,10.9977,11.0453,10.9909,11.0453,567200.0
2009-06-09 13:10:00,16.23,16.24,16.19,16.22,189100.0,11.0385,11.0453,11.0113,11.0317,189100.0
2009-06-09 13:20:00,16.22,16.25,16.19,16.23,353500.0,11.0317,11.0521,11.0113,11.0385,353500.0
2009-06-09 13:30:00,16.23,16.27,16.21,16.26,322600.0,11.0385,11.0657,11.0249,11.0589,322600.0
2009-06-09 13:40:00,16.27,16.33,16.27,16.32,452300.0,11.0657,11.1065,11.0657,11.0997,452300.0
2009-06-09 13:50:00,16.32,16.36,16.29,16.35,339600.0,11.0997,11.1269,11.0793,11.1201,339600.0
2009-06-09 14:00:00,16.35,16.39,16.32,16.33,448700.0,11.1201,11.1473,11.0997,11.1065,448700.0
2009-06-09 14:10:00,16.33,16.34,16.31,16.33,270400.0,11.1065,11.1133,11.0929,11.1065,270400.0
2009-06-09 14:20:00,16.32,16.33,16.27,16.3,365100.0,11.0997,11.1065,11.0657,11.0861,365100.0
2009-06-09 14:30:00,16.3,16.33,16.27,16.29,331600.0,11.0861,11.1065,11.0657,11.0793,331600.0
2009-06-09 14:40:00,16.29,16.31,16.21,16.25,300700.0,11.0793,11.0929,11.0249,11.0521,300700.0
2009-06-09 14:50:00,16.25,16.29,16.23,16.27,180600.0,11.0521,11.0793,11.0385,11.0657,180600.0
2009-06-09 15:00:00,16.26,16.3,16.24,16.24,203500.0,11.0589,11.0861,11.0453,11.0453,203500.0
2009-06-09 15:10:00,16.24,16.25,16.19,16.23,488000.0,11.0453,11.0521,11.0113,11.0385,488000.0
2009-06-09 15:20:00,16.23,16.23,16.17,16.2,547200.0,11.0385,11.0385,10.9977,11.0181,547200.0
2009-06-09 15:30:00,16.21,16.21,16.18,16.19,410600.0,11.0249,11.0249,11.0045,11.0113,410600.0
2009-06-09 15:40:00,16.18,16.19,16.12,16.13,711300.0,11.0045,11.0113,10.9637,10.9705,711300.0
2009-06-09 15:50:00,16.13,16.16,16.09,16.12,1344900.0,10.9705,10.9909,10.9433,10.9637,1344900.0
2009-06-10 09:30:00,16.42,16.43,16.26,16.36,2639700.0,11.1677,11.1745,11.0589,11.1269,2639700.0
2009-06-10 09:40:00,16.36,16.38,16.15,16.15,1329200.0,11.1269,11.1405,10.9841,10.9841,1329200.0
2009-06-10 09:50:00,16.16,16.21,16.07,16.21,557800.0,10.9909,11.0249,10.9297,11.0249,557800.0
2009-06-10 10:00:00,16.21,16.23,16.02,16.1,597200.0,11.0249,11.0385,10.8957,10.9501,597200.0
2009-06-10 10:10:00,16.1,16.14,16.05,16.14,412200.0,10.9501,10.9773,10.9161,10.9773,412200.0
2009-06-10 10:20:00,16.14,16.19,16.07,16.18,253100.0,10.9773,11.0113,10.9297,11.0045,253100.0
2009-06-10 10:30:00,16.19,16.22,16.04,16.05,477800.0,11.0113,11.0317,10.9093,10.9161,477800.0
2009-06-10 10:40:00,16.05,16.06,15.95,15.99,271900.0,10.9161,10.9229,10.8481,10.8753,271900.0
2009-06-10 10:50:00,15.99,16.08,15.97,16.05,207300.0,10.8753,10.9365,10.8617,10.9161,207300.0
2009-06-10 11:00:00,16.06,16.06,15.95,15.96,226800.0,10.9229,10.9229,10.8481,10.8549,226800.0
2009-06-10 11:10:00,15.95,16.01,15.89,15.96,591300.0,10.8481,10.8889,10.8073,10.8549,591300.0
2009-06-10 11:20:00,15.96,15.98,15.93,15.95,274300.0,10.8549,10.8685,10.8345,10.8481,274300.0
2009-06-10 11:30:00,15.96,15.99,15.95,15.97,180700.0,10.8549,10.8753,10.8481,10.8617,180700.0
2009-06-10 11:40:00,15.98,16.0,15.94,15.96,149500.0,10.8685,10.8821,10.8413,10.8549,149500.0
2009-06-10 11:50:00,15.95,15.98,15.93,15.94,135000.0,10.8481,10.8685,10.8345,10.8413,135000.0
2009-06-10 12:00:00,15.94,15.99,15.93,15.98,167000.0,10.8413,10.8753,10.8345,10.8685,167000.0
2009-06-10 12:10:00,15.98,16.03,15.98,16.02,160500.0,10.8685,10.9025,10.8685,10.8957,160500.0
2009-06-10 12:20:00,16.03,16.04,15.95,16.0,247600.0,10.9025,10.9093,10.8481,10.8821,247600.0
2009-06-10 12:30:00,16.0,16.0,15.93,15.99,267700.0,10.8821,10.8821,10.8345,10.8753,267700.0
2009-06-10 12:40:00,16.0,16.0,15.96,15.96,200700.0,10.8821,10.8821,10.8549,10.8549,200700.0
2009-06-10 12:50:00,15.97,16.0,15.96,15.99,126800.0,10.8617,10.8821,10.8549,10.8753,126800.0
2009-06-10 13:00:00,15.99,16.0,15.85,15.89,336700.0,10.8753,10.8821,10.78,10.8073,336700.0
2009-06-10 13:10:00,15.88,15.96,15.88,15.92,330700.0,10.8005,10.8549,10.8005,10.8277,330700.0
2009-06-10 13:20:00,15.93,15.96,15.91,15.92,171300.0,10.8345,10.8549,10.8209,10.8277,171300.0
2009-06-10 13:30:00,15.91,15.94,15.89,15.9,268400.0,10.8209,10.8413,10.8073,10.8141,268400.0
2009-06-10 13:40:00,15.9,15.93,15.89,15.9,231900.0,10.8141,10.8345,10.8073,10.8141,231900.0
2009-06-10 13:50:00,15.9,15.93,15.89,15.91,161600.0,10.8141,10.8345,10.8073,10.8209,161600.0
2009-06-10 14:00:00,15.9,15.94,15.87,15.93,466100.0,10.8141,10.8413,10.7937,10.8345,466100.0
2009-06-10 14:10:00,15.92,16.0,15.92,15.98,287900.0,10.8277,10.8821,10.8277,10.8685,287900.0
2009-06-10 14:20:00,15.98,15.99,15.94,15.96,253100.0,10.8685,10.8753,10.8413,10.8549,253100.0
2009-06-10 14:30:00,15.96,16.02,15.93,15.98,413100.0,10.8549,10.8957,10.8345,10.8685,413100.0
2009-06-10 14:40:00,15.98,16.02,15.94,16.01,193200.0,10.8685,10.8957,10.8413,10.8889,193200.0
2009-06-10 14:50:00,16.02,16.1,15.97,16.04,473300.0,10.8957,10.9501,10.8617,10.9093,473300.0
2009-06-10 15:00:00,16.04,16.05,15.98,16.02,485200.0,10.9093,10.9161,10.8685,10.8957,485200.0
2009-06-10 15:10:00,16.03,16.05,16.0,16.02,378800.0,10.9025,10.9161,10.8821,10.8957,378800.0
2009-06-10 15:20:00,16.02,16.06,16.0,16.02,280700.0,10.8957,10.9229,10.8821,10.8957,280700.0
2009-06-10 15:30:00,16.02,16.11,16.02,16.07,510400.0,10.8957,10.9569,10.8957,10.9297,510400.0
2009-06-10 15:40:00,16.07,16.12,16.03,16.09,667900.0,10.9297,10.9637,10.9025,10.9433,667900.0
2009-06-10 15:50:00,16.09,16.1,16.05,16.08,927600.0,10.9433,10.9501,10.9161,10.9365,927600.0
2009-06-11 09:30:00,16.11,16.18,15.95,15.99,588800.0,10.9569,11.0045,10.8481,10.8753,588800.0
2009-06-11 09:40:00,15.98,16.2,15.96,16.19,589900.0,10.8685,11.0181,10.8549,11.0113,589900.0
2009-06-11 09:50:00,16.19,16.26,16.16,16.23,433400.0,11.0113,11.0589,10.9909,11.0385,433400.0
2009-06-11 10:00:00,16.23,16.25,16.15,16.16,595800.0,11.0385,11.0521,10.9841,10.9909,595800.0
2009-06-11 10:10:00,16.16,16.21,16.1,16.12,373100.0,10.9909,11.0249,10.9501,10.9637,373100.0
2009-06-11 10:20:00,16.11,16.19,16.11,16.16,467500.0,10.9569,11.0113,10.9569,10.9909,467500.0
2009-06-11 10:30:00,16.16,16.18,16.11,16.15,306800.0,10.9909,11.0045,10.9569,10.9841,306800.0
2009-06-11 10:40:00,16.15,16.16,16.07,16.12,390500.0,10.9841,10.9909,10.9297,10.9637,390500.0
2009-06-11 10:50:00,16.12,16.13,16.06,16.06,141000.0,10.9637,10.9705,10.9229,10.9229,141000.0
2009-06-11 11:00:00,16.06,16.07,15.98,15.99,216400.0,10.9229,10.9297,10.8685,10.8753,216400.0
2009-06-11 11:10:00,15.98,16.04,15.98,16.03,302200.0,10.8685,10.9093,10.8685,10.9025,302200.0
2009-06-11 11:20:00,16.02,16.04,16.0,16.01,264200.0,10.8957,10.9093,10.8821,10.8889,264200.0
2009-06-11 11:30:00,16.02,16.03,16.0,16.01,143700.0,10.8957,10.9025,10.8821,10.8889,143700.0
2009-06-11 11:40:00,16.01,16.03,15.98,16.01,115500.0,10.8889,10.9025,10.8685,10.8889,115500.0
2009-06-11 11:50:00,16.01,16.08,16.0,16.04,157400.0,10.8889,10.9365,10.8821,10.9093,157400.0
2009-06-11 12:00:00,16.04,16.05,15.95,15.96,278000.0,10.9093,10.9161,10.8481,10.8549,278000.0
2009-06-11 12:10:00,15.96,15.96,15.92,15.95,211200.0,10.8549,10.8549,10.8277,10.8481,211200.0
2009-06-11 12:20:00,15.95,15.97,15.93,15.94,410200.0,10.8481,10.8617,10.8345,10.8413,410200.0
2009-06-11 12:30:00,15.94,15.96,15.93,15.95,191800.0,10.8413,10.8549,10.8345,10.8481,191800.0
2009-06-11 12:40:00,15.95,15.97,15.94,15.94,267600.0,10.8481,10.8617,10.8413,10.8413,267600.0
2009-06-11 12:50:00,15.94,16.0,15.92,15.98,289200.0,10.8413,10.8821,10.8277,10.8685,289200.0
2009-06-11 13:00:00,15.99,16.05,15.95,15.96,371100.0,10.8753,10.9161,10.8481,10.8549,371100.0
2009-06-11 13:10:00,15.95,16.03,15.95,16.02,293800.0,10.8481,10.9025,10.8481,10.8957,293800.0
2009-06-11 13:20:00,16.01,16.13,16.01,16.1,449300.0,10.8889,10.9705,10.8889,10.9501,449300.0
2009-06-11 13:30:00,16.1,16.15,16.08,16.09,722800.0,10.9501,10.9841,10.9365,10.9433,722800.0
2009-06-11 13:40:00,16.08,16.09,16.05,16.06,163500.0,10.9365,10.9433,10.9161,10.9229,163500.0
2009-06-11 13:50:00,16.05,16.06,16.04,16.04,131300.0,10.9161,10.9229,10.9093,10.9093,131300.0
2009-06-11 14:00:00,16.04,16.06,16.01,16.01,177000.0,10.9093,10.9229,10.8889,10.8889,177000.0
2009-06-11 14:10:00,16.01,16.08,15.98,16.08,478600.0,10.8889,10.9365,10.8685,10.9365,478600.0
2009-06-11 14:20:00,16.07,16.08,16.04,16.06,183300.0,10.9297,10.9365,10.9093,10.9229,183300.0
2009-06-11 14:30:00,16.06,16.08,15.98,16.0,447600.0,10.9229,10.9365,10.8685,10.8821,447600.0
2009-06-11 14:40:00,16.0,16.0,15.93,15.95,486900.0,10.8821,10.8821,10.8345,10.8481,486900.0
2009-06-11 14:50:00,15.95,16.05,15.93,16.03,585700.0,10.8481,10.9161,10.8345,10.9025,585700.0
2009-06-11 15:00:00,16.06,16.09,16.0,16.05,477600.0,10.9229,10.9433,10.8821,10.9161,477600.0
2009-06-11 15:10:00,16.06,16.08,16.01,16.02,209800.0,10.9229,10.9365,10.8889,10.8957,209800.0
2009-06-11 15:20:00,16.02,16.05,15.99,16.01,398000.0,10.8957,10.9161,10.8753,10.8889,398000.0
2009-06-11 15:30:00,16.01,16.06,15.96,16.06,618600.0,10.8889,10.9229,10.8549,10.9229,618600.0
2009-06-11 15:40:00,16.06,16.08,15.99,16.02,573600.0,10.9229,10.9365,10.8753,10.8957,573600.0
2009-06-11 15:50:00,16.03,16.07,15.91,15.94,997200.0,10.9025,10.9297,10.8209,10.8413,997200.0
2009-06-12 09:30:00,15.82,15.87,15.46,15.6,862500.0,10.7596,10.7937,10.5148,10.61,862500.0
2009-06-12 09:40:00,15.6,15.61,15.48,15.56,545900.0,10.61,10.6168,10.5284,10.5828,545900.0
2009-06-12 09:50:00,15.56,15.64,15.49,15.49,774300.0,10.5828,10.6372,10.5352,10.5352,774300.0
2009-06-12 10:00:00,15.49,15.52,15.41,15.51,364700.0,10.5352,10.5556,10.4808,10.5488,364700.0
2009-06-12 10:10:00,15.51,15.68,15.5,15.67,514300.0,10.5488,10.6644,10.542,10.6576,514300.0
2009-06-12 10:20:00,15.67,15.68,15.58,15.6,420500.0,10.6576,10.6644,10.5964,10.61,420500.0
2009-06-12 10:30:00,15.59,15.65,15.59,15.63,247800.0,10.6032,10.644,10.6032,10.6304,247800.0
2009-06-12 10:40:00,15.64,15.75,15.64,15.67,263900.0,10.6372,10.712,10.6372,10.6576,263900.0
2009-06-12 10:50:00,15.68,15.73,15.65,15.7,258500.0,10.6644,10.6984,10.644,10.678,258500.0
2009-06-12 11:00:00,15.7,15.74,15.69,15.7,225400.0,10.678,10.7052,10.6712,10.678,225400.0
2009-06-12 11:10:00,15.7,15.72,15.63,15.63,207900.0,10.678,10.6916,10.6304,10.6304,207900.0
2009-06-12 11:20:00,15.63,15.67,15.62,15.66,176200.0,10.6304,10.6576,10.6236,10.6508,176200.0
2009-06-12 11:30:00,15.66,15.73,15.65,15.71,163300.0,10.6508,10.6984,10.644,10.6848,163300.0
2009-06-12 11:40:00,15.71,15.72,15.62,15.65,137300.0,10.6848,10.6916,10.6236,10.644,137300.0
2009-06-12 11:50:00,15.66,15.7,15.65,15.65,96000.0,10.6508,10.678,10.644,10.644,96000.0
2009-06-12 12:00:00,15.65,15.69,15.65,15.67,176000.0,10.644,10.6712,10.644,10.6576,176000.0
2009-06-12 12:10:00,15.67,15.71,15.67,15.7,116100.0,10.6576,10.6848,10.6576,10.678,116100.0
2009-06-12 12:20:00,15.69,15.71,15.65,15.7,113300.0,10.6712,10.6848,10.644,10.678,113300.0
2009-06-12 12:30:00,15.69,15.72,15.65,15.68,140400.0,10.6712,10.6916,10.644,10.6644,140400.0
2009-06-12 12:40:00,15.68,15.7,15.65,15.69,113900.0,10.6644,10.678,10.644,10.6712,113900.0
2009-06-12 12:50:00,15.69,15.7,15.65,15.7,140300.0,10.6712,10.678,10.644,10.678,140300.0
2009-06-12 13:00:00,15.7,15.72,15.65,15.67,117000.0,10.678,10.6916,10.644,10.6576,117000.0
2009-06-12 13:10:00,15.66,15.7,15.65,15.66,155000.0,10.6508,10.678,10.644,10.6508,155000.0
2009-06-12 13:20:00,15.66,15.69,15.66,15.68,67800.0,10.6508,10.6712,10.6508,10.6644,67800.0
2009-06-12 13:30:00,15.68,15.69,15.64,15.68,124100.0,10.6644,10.6712,10.6372,10.6644,124100.0
2009-06-12 13:40:00,15.69,15.69,15.67,15.68,85800.0,10.6712,10.6712,10.6576,10.6644,85800.0
2009-06-12 13:50:00,15.68,15.72,15.68,15.7,146100.0,10.6644,10.6916,10.6644,10.678,146100.0
2009-06-12 14:00:00,15.69,15.7,15.67,15.69,111700.0,10.6712,10.678,10.6576,10.6712,111700.0
2009-06-12 14:10:00,15.69,15.69,15.67,15.68,124500.0,10.6712,10.6712,10.6576,10.6644,124500.0
2009-06-12 14:20:00,15.68,15.7,15.65,15.67,219600.0,10.6644,10.678,10.644,10.6576,219600.0
2009-06-12 14:30:00,15.66,15.69,15.66,15.68,127700.0,10.6508,10.6712,10.6508,10.6644,127700.0
2009-06-12 14:40:00,15.69,15.81,15.69,15.76,376300.0,10.6712,10.7528,10.6712,10.7188,376300.0
2009-06-12 14:50:00,15.76,15.77,15.72,15.74,362200.0,10.7188,10.7256,10.6916,10.7052,362200.0
2009-06-12 15:00:00,15.74,15.77,15.73,15.74,276200.0,10.7052,10.7256,10.6984,10.7052,276200.0
2009-06-12 15:10:00,15.74,15.78,15.73,15.78,272300.0,10.7052,10.7324,10.6984,10.7324,272300.0
2009-06-12 15:20:00,15.78,15.84,15.77,15.83,244500.0,10.7324,10.7732,10.7256,10.7664,244500.0
2009-06-12 15:30:00,15.84,15.86,15.79,15.8,347300.0,10.7732,10.7869,10.7392,10.746,347300.0
2009-06-12 15:40:00,15.81,15.86,15.79,15.81,415900.0,10.7528,10.7869,10.7392,10.7528,415900.0
2009-06-12 15:50:00,15.81,15.9,15.81,15.89,751900.0,10.7528,10.8141,10.7528,10.8073,751900.0
2009-06-15 09:30:00,15.56,15.74,15.49,15.74,494300.0,10.5828,10.7052,10.5352,10.7052,494300.0
2009-06-15 09:40:00,15.73,15.74,15.65,15.66,563300.0,10.6984,10.7052,10.644,10.6508,563300.0
2009-06-15 09:50:00,15.66,15.75,15.6,15.74,278100.0,10.6508,10.712,10.61,10.7052,278100.0
2009-06-15 10:00:00,15.73,15.74,15.66,15.67,262700.0,10.6984,10.7052,10.6508,10.6576,262700.0
2009-06-15 10:10:00,15.68,15.72,15.66,15.71,276400.0,10.6644,10.6916,10.6508,10.6848,276400.0
2009-06-15 10:20:00,15.7,15.76,15.68,15.75,255600.0,10.678,10.7188,10.6644,10.712,255600.0
2009-06-15 10:30:00,15.75,15.78,15.6,15.66,559000.0,10.712,10.7324,10.61,10.6508,559000.0
2009-06-15 10:40:00,15.63,15.72,15.63,15.7,302600.0,10.6304,10.6916,10.6304,10.678,302600.0
2009-06-15 10:50:00,15.7,15.77,15.7,15.73,256200.0,10.678,10.7256,10.678,10.6984,256200.0
2009-06-15 11:00:00,15.73,15.76,15.67,15.67,452400.0,10.6984,10.7188,10.6576,10.6576,452400.0
2009-06-15 11:10:00,15.67,15.71,15.66,15.68,364200.0,10.6576,10.6848,10.6508,10.6644,364200.0
2009-06-15 11:20:00,15.68,15.72,15.65,15.72,253400.0,10.6644,10.6916,10.644,10.6916,253400.0
2009-06-15 11:30:00,15.71,15.75,15.71,15.73,82700.0,10.6848,10.712,10.6848,10.6984,82700.0
2009-06-15 11:40:00,15.74,15.78,15.7,15.76,263400.0,10.7052,10.7324,10.678,10.7188,263400.0
2009-06-15 11:50:00,15.77,15.77,15.7,15.73,197300.0,10.7256,10.7256,10.678,10.6984,197300.0
2009-06-15 12:00:00,15.73,15.75,15.69,15.71,202200.0,10.6984,10.712,10.6712,10.6848,202200.0
2009-06-15 12:10:00,15.71,15.72,15.69,15.7,93700.0,10.6848,10.6916,10.6712,10.678,93700.0
2009-06-15 12:20:00,15.7,15.74,15.67,15.67,184100.0,10.678,10.7052,10.6576,10.6576,184100.0
2009-06-15 12:30:00,15.67,15.74,15.66,15.72,115200.0,10.6576,10.7052,10.6508,10.6916,115200.0
2009-06-15 12:40:00,15.72,15.73,15.67,15.67,104600.0,10.6916,10.6984,10.6576,10.6576,104600.0
2009-06-15 12:50:00,15.7,15.75,15.68,15.75,180600.0,10.678,10.712,10.6644,10.712,180600.0
2009-06-15 13:00:00,15.74,15.74,15.68,15.7,132200.0,10.7052,10.7052,10.6644,10.678,132200.0
2009-06-15 13:10:00,15.71,15.74,15.7,15.7,133300.0,10.6848,10.7052,10.678,10.678,133300.0
2009-06-15 13:20:00,15.7,15.71,15.67,15.67,120300.0,10.678,10.6848,10.6576,10.6576,120300.0
2009-06-15 13:30:00,15.68,15.68,15.63,15.64,66400.0,10.6644,10.6644,10.6304,10.6372,66400.0
2009-06-15 13:40:00,15.63,15.67,15.63,15.66,106600.0,10.6304,10.6576,10.6304,10.6508,106600.0
2009-06-15 13:50:00,15.66,15.67,15.66,15.66,35800.0,10.6508,10.6576,10.6508,10.6508,35800.0
2009-06-15 14:00:00,15.67,15.7,15.65,15.66,140100.0,10.6576,10.678,10.644,10.6508,140100.0
2009-06-15 14:10:00,15.66,15.7,15.63,15.69,131300.0,10.6508,10.678,10.6304,10.6712,131300.0
2009-06-15 14:20:00,15.69,15.75,15.69,15.74,114800.0,10.6712,10.712,10.6712,10.7052,114800.0
2009-06-15 14:30:00,15.74,15.75,15.67,15.7,216100.0,10.7052,10.712,10.6576,10.678,216100.0
2009-06-15 14:40:00,15.69,15.7,15.65,15.67,258700.0,10.6712,10.678,10.644,10.6576,258700.0
2009-06-15 14:50:00,15.67,15.7,15.62,15.7,239500.0,10.6576,10.678,10.6236,10.678,239500.0
2009-06-15 15:00:00,15.69,15.71,15.66,15.71,132600.0,10.6712,10.6848,10.6508,10.6848,132600.0
2009-06-15 15:10:00,15.71,15.77,15.7,15.72,386900.0,10.6848,10.7256,10.678,10.6916,386900.0
2009-06-15 15:20:00,15.71,15.75,15.68,15.69,209500.0,10.6848,10.712,10.6644,10.6712,209500.0
2009-06-15 15:30:00,15.7,15.77,15.68,15.73,245500.0,10.678,10.7256,10.6644,10.6984,245500.0
2009-06-15 15:40:00,15.72,15.74,15.69,15.73,315400.0,10.6916,10.7052,10.6712,10.6984,315400.0
2009-06-15 15:50:00,15.74,15.75,15.71,15.74,450100.0,10.7052,10.712,10.6848,10.7052,450100.0
2009-06-16 09:30:00,15.79,15.98,15.74,15.85,715600.0,10.7392,10.8685,10.7052,10.78,715600.0
2009-06-16 09:40:00,15.85,16.0,15.83,15.94,948400.0,10.78,10.8821,10.7664,10.8413,948400.0
2009-06-16 09:50:00,15.94,15.99,15.86,15.91,499900.0,10.8413,10.8753,10.7869,10.8209,499900.0
2009-06-16 10:00:00,15.92,15.97,15.85,15.89,392800.0,10.8277,10.8617,10.78,10.8073,392800.0
2009-06-16 10:10:00,15.88,15.91,15.73,15.75,591000.0,10.8005,10.8209,10.6984,10.712,591000.0
2009-06-16 10:20:00,15.74,15.87,15.7,15.85,571300.0,10.7052,10.7937,10.678,10.78,571300.0
2009-06-16 10:30:00,15.85,15.95,15.84,15.94,268000.0,10.78,10.8481,10.7732,10.8413,268000.0
2009-06-16 10:40:00,15.94,15.97,15.79,15.79,356100.0,10.8413,10.8617,10.7392,10.7392,356100.0
2009-06-16 10:50:00,15.79,15.83,15.78,15.82,148800.0,10.7392,10.7664,10.7324,10.7596,148800.0
2009-06-16 11:00:00,15.82,15.83,15.72,15.74,394900.0,10.7596,10.7664,10.6916,10.7052,394900.0
2009-06-16 11:10:00,15.73,15.77,15.73,15.75,263400.0,10.6984,10.7256,10.6984,10.712,263400.0
2009-06-16 11:20:00,15.75,15.76,15.69,15.73,328900.0,10.712,10.7188,10.6712,10.6984,328900.0
2009-06-16 11:30:00,15.74,15.76,15.73,15.73,112100.0,10.7052,10.7188,10.6984,10.6984,112100.0
2009-06-16 11:40:00,15.73,15.74,15.68,15.69,105900.0,10.6984,10.7052,10.6644,10.6712,105900.0
2009-06-16 11:50:00,15.68,15.69,15.59,15.6,313900.0,10.6644,10.6712,10.6032,10.61,313900.0
2009-06-16 12:00:00,15.6,15.63,15.57,15.61,251200.0,10.61,10.6304,10.5896,10.6168,251200.0
2009-06-16 12:10:00,15.61,15.69,15.6,15.69,220600.0,10.6168,10.6712,10.61,10.6712,220600.0
2009-06-16 12:20:00,15.7,15.7,15.63,15.7,364300.0,10.678,10.678,10.6304,10.678,364300.0
2009-06-16 12:30:00,15.7,15.7,15.62,15.62,322700.0,10.678,10.678,10.6236,10.6236,322700.0
2009-06-16 12:40:00,15.63,15.63,15.51,15.53,421900.0,10.6304,10.6304,10.5488,10.5624,421900.0
2009-06-16 12:50:00,15.54,15.59,15.51,15.52,341300.0,10.5692,10.6032,10.5488,10.5556,341300.0
2009-06-16 13:00:00,15.52,15.52,15.46,15.48,154900.0,10.5556,10.5556,10.5148,10.5284,154900.0
2009-06-16 13:10:00,15.47,15.5,15.47,15.48,106700.0,10.5216,10.542,10.5216,10.5284,106700.0
2009-06-16 13:20:00,15.48,15.49,15.39,15.47,354700.0,10.5284,10.5352,10.4672,10.5216,354700.0
2009-06-16 13:30:00,15.48,15.5,15.45,15.47,176400.0,10.5284,10.542,10.508,10.5216,176400.0
2009-06-16 13:40:00,15.46,15.47,15.43,15.44,213200.0,10.5148,10.5216,10.4944,10.5012,213200.0
2009-06-16 13:50:00,15.44,15.45,15.37,15.42,331700.0,10.5012,10.508,10.4536,10.4876,331700.0
2009-06-16 14:00:00,15.42,15.42,15.34,15.35,242800.0,10.4876,10.4876,10.4332,10.44,242800.0
2009-06-16 14:10:00,15.34,15.42,15.34,15.42,252900.0,10.4332,10.4876,10.4332,10.4876,252900.0
2009-06-16 14:20:00,15.41,15.43,15.38,15.39,101000.0,10.4808,10.4944,10.4604,10.4672,101000.0
2009-06-16 14:30:00,15.4,15.48,15.37,15.48,192700.0,10.474,10.5284,10.4536,10.5284,192700.0
2009-06-16 14:40:00,15.48,15.51,15.46,15.51,286600.0,10.5284,10.5488,10.5148,10.5488,286600.0
2009-06-16 14:50:00,15.5,15.55,15.5,15.52,214300.0,10.542,10.576,10.542,10.5556,214300.0
2009-06-16 15:00:00,15.52,15.55,15.47,15.48,232400.0,10.5556,10.576,10.5216,10.5284,232400.0
2009-06-16 15:10:00,15.48,15.57,15.47,15.55,517100.0,10.5284,10.5896,10.5216,10.576,517100.0
2009-06-16 15:20:00,15.55,15.56,15.51,15.54,483700.0,10.576,10.5828,10.5488,10.5692,483700.0
2009-06-16 15:30:00,15.53,15.58,15.5,15.54,318600.0,10.5624,10.5964,10.542,10.5692,318600.0
2009-06-16 15:40:00,15.54,15.6,15.52,15.52,336200.0,10.5692,10.61,10.5556,10.5556,336200.0
2009-06-16 15:50:00,15.52,15.53,15.45,15.45,840600.0,10.5556,10.5624,10.508,10.508,840600.0
2009-06-17 09:30:00,15.49,15.61,15.39,15.59,334300.0,10.5352,10.6168,10.4672,10.6032,334300.0
2009-06-17 09:40:00,15.58,15.6,15.39,15.4,484100.0,10.5964,10.61,10.4672,10.474,484100.0
2009-06-17 09:50:00,15.39,15.43,15.31,15.33,247100.0,10.4672,10.4944,10.4128,10.4264,247100.0
2009-06-17 10:00:00,15.33,15.47,15.31,15.42,429400.0,10.4264,10.5216,10.4128,10.4876,429400.0
2009-06-17 10:10:00,15.42,15.43,15.32,15.32,318200.0,10.4876,10.4944,10.4196,10.4196,318200.0
2009-06-17 10:20:00,15.33,15.36,15.23,15.28,265900.0,10.4264,10.4468,10.3584,10.3924,265900.0
2009-06-17 10:30:00,15.27,15.28,15.17,15.21,469800.0,10.3856,10.3924,10.3176,10.3448,469800.0
2009-06-17 10:40:00,15.22,15.23,15.16,15.21,324300.0,10.3516,10.3584,10.3108,10.3448,324300.0
2009-06-17 10:50:00,15.21,15.32,15.19,15.32,188200.0,10.3448,10.4196,10.3312,10.4196,188200.0
2009-06-17 11:00:00,15.31,15.37,15.3,15.34,287700.0,10.4128,10.4536,10.406,10.4332,287700.0
2009-06-17 11:10:00,15.34,15.4,15.32,15.4,260200.0,10.4332,10.474,10.4196,10.474,260200.0
2009-06-17 11:20:00,15.41,15.43,15.38,15.38,205000.0,10.4808,10.4944,10.4604,10.4604,205000.0
2009-06-17 11:30:00,15.38,15.4,15.35,15.36,145600.0,10.4604,10.474,10.44,10.4468,145600.0
2009-06-17 11:40:00,15.36,15.39,15.32,15.32,209400.0,10.4468,10.4672,10.4196,10.4196,209400.0
2009-06-17 11:50:00,15.32,15.38,15.31,15.37,215500.0,10.4196,10.4604,10.4128,10.4536,215500.0
2009-06-17 12:00:00,15.37,15.45,15.36,15.45,220200.0,10.4536,10.508,10.4468,10.508,220200.0
2009-06-17 12:10:00,15.45,15.48,15.44,15.47,165000.0,10.508,10.5284,10.5012,10.5216,165000.0
2009-06-17 12:20:00,15.47,15.55,15.46,15.48,182400.0,10.5216,10.576,10.5148,10.5284,182400.0
2009-06-17 12:30:00,15.47,15.48,15.43,15.46,84100.0,10.5216,10.5284,10.4944,10.5148,84100.0
2009-06-17 12:40:00,15.46,15.48,15.4,15.41,191200.0,10.5148,10.5284,10.474,10.4808,191200.0
2009-06-17 12:50:00,15.41,15.41,15.37,15.38,71400.0,10.4808,10.4808,10.4536,10.4604,71400.0
2009-06-17 13:00:00,15.38,15.41,15.36,15.37,128300.0,10.4604,10.4808,10.4468,10.4536,128300.0
2009-06-17 13:10:00,15.36,15.41,15.36,15.38,115300.0,10.4468,10.4808,10.4468,10.4604,115300.0
2009-06-17 13:20:00,15.38,15.42,15.37,15.42,94500.0,10.4604,10.4876,10.4536,10.4876,94500.0
2009-06-17 13:30:00,15.42,15.46,15.41,15.46,117600.0,10.4876,10.5148,10.4808,10.5148,117600.0
2009-06-17 13:40:00,15.46,15.49,15.45,15.46,250600.0,10.5148,10.5352,10.508,10.5148,250600.0
2009-06-17 13:50:00,15.46,15.48,15.44,15.45,119900.0,10.5148,10.5284,10.5012,10.508,119900.0
2009-06-17 14:00:00,15.45,15.45,15.39,15.42,230200.0,10.508,10.508,10.4672,10.4876,230200.0
2009-06-17 14:10:00,15.42,15.42,15.4,15.41,68900.0,10.4876,10.4876,10.474,10.4808,68900.0
2009-06-17 14:20:00,15.4,15.44,15.39,15.44,132100.0,10.474,10.5012,10.4672,10.5012,132100.0
2009-06-17 14:30:00,15.43,15.44,15.36,15.38,224500.0,10.4944,10.5012,10.4468,10.4604,224500.0
2009-06-17 14:40:00,15.38,15.39,15.31,15.34,164700.0,10.4604,10.4672,10.4128,10.4332,164700.0
2009-06-17 14:50:00,15.34,15.35,15.26,15.32,401300.0,10.4332,10.44,10.3788,10.4196,401300.0
2009-06-17 15:00:00,15.31,15.35,15.26,15.3,193300.0,10.4128,10.44,10.3788,10.406,193300.0
2009-06-17 15:10:00,15.3,15.33,15.3,15.32,108000.0,10.406,10.4264,10.406,10.4196,108000.0
2009-06-17 15:20:00,15.31,15.35,15.22,15.23,435800.0,10.4128,10.44,10.3516,10.3584,435800.0
2009-06-17 15:30:00,15.22,15.27,15.2,15.22,495900.0,10.3516,10.3856,10.338,10.3516,495900.0
2009-06-17 15:40:00,15.22,15.36,15.21,15.35,828000.0,10.3516,10.4468,10.3448,10.44,828000.0
2009-06-17 15:50:00,15.36,15.37,15.27,15.28,713900.0,10.4468,10.4536,10.3856,10.3924,713900.0
2009-06-18 09:30:00,15.33,15.33,15.0,15.0,569200.0,10.4264,10.4264,10.2019,10.2019,569200.0
2009-06-18 09:40:00,15.0,15.16,14.95,15.12,699500.0,10.2019,10.3108,10.1679,10.2836,699500.0
2009-06-18 09:50:00,15.12,15.26,15.07,15.23,533100.0,10.2836,10.3788,10.2495,10.3584,533100.0
2009-06-18 10:00:00,15.24,15.34,15.24,15.26,322900.0,10.3652,10.4332,10.3652,10.3788,322900.0
2009-06-18 10:10:00,15.27,15.36,15.27,15.3,225400.0,10.3856,10.4468,10.3856,10.406,225400.0
2009-06-18 10:20:00,15.31,15.33,15.26,15.31,238100.0,10.4128,10.4264,10.3788,10.4128,238100.0
2009-06-18 10:30:00,15.32,15.35,15.27,15.27,321100.0,10.4196,10.44,10.3856,10.3856,321100.0
2009-06-18 10:40:00,15.28,15.29,15.22,15.25,186500.0,10.3924,10.3992,10.3516,10.372,186500.0
2009-06-18 10:50:00,15.25,15.28,15.22,15.24,202400.0,10.372,10.3924,10.3516,10.3652,202400.0
2009-06-18 11:00:00,15.24,15.31,15.21,15.28,371600.0,10.3652,10.4128,10.3448,10.3924,371600.0
2009-06-18 11:10:00,15.29,15.33,15.28,15.32,102600.0,10.3992,10.4264,10.3924,10.4196,102600.0
2009-06-18 11:20:00,15.34,15.35,15.3,15.31,124500.0,10.4332,10.44,10.406,10.4128,124500.0
2009-06-18 11:30:00,15.31,15.32,15.27,15.27,195500.0,10.4128,10.4196,10.3856,10.3856,195500.0
2009-06-18 11:40:00,15.27,15.28,15.24,15.26,86000.0,10.3856,10.3924,10.3652,10.3788,86000.0
2009-06-18 11:50:00,15.25,15.32,15.25,15.31,76800.0,10.372,10.4196,10.372,10.4128,76800.0
2009-06-18 12:00:00,15.32,15.36,15.31,15.35,137500.0,10.4196,10.4468,10.4128,10.44,137500.0
2009-06-18 12:10:00,15.36,15.42,15.35,15.42,153900.0,10.4468,10.4876,10.44,10.4876,153900.0
2009-06-18 12:20:00,15.42,15.42,15.36,15.38,162400.0,10.4876,10.4876,10.4468,10.4604,162400.0
2009-06-18 12:30:00,15.38,15.4,15.37,15.37,60900.0,10.4604,10.474,10.4536,10.4536,60900.0
2009-06-18 12:40:00,15.38,15.43,15.37,15.43,129500.0,10.4604,10.4944,10.4536,10.4944,129500.0
2009-06-18 12:50:00,15.43,15.44,15.4,15.44,104600.0,10.4944,10.5012,10.474,10.5012,104600.0
2009-06-18 13:00:00,15.44,15.51,15.4,15.49,364300.0,10.5012,10.5488,10.474,10.5352,364300.0
2009-06-18 13:10:00,15.49,15.49,15.42,15.44,80200.0,10.5352,10.5352,10.4876,10.5012,80200.0
2009-06-18 13:20:00,15.44,15.53,15.43,15.52,210300.0,10.5012,10.5624,10.4944,10.5556,210300.0
2009-06-18 13:30:00,15.52,15.52,15.44,15.44,207100.0,10.5556,10.5556,10.5012,10.5012,207100.0
2009-06-18 13:40:00,15.44,15.48,15.44,15.47,86600.0,10.5012,10.5284,10.5012,10.5216,86600.0
2009-06-18 13:50:00,15.47,15.47,15.44,15.44,69600.0,10.5216,10.5216,10.5012,10.5012,69600.0
2009-06-18 14:00:00,15.44,15.45,15.38,15.4,185900.0,10.5012,10.508,10.4604,10.474,185900.0
2009-06-18 14:10:00,15.39,15.41,15.35,15.39,128400.0,10.4672,10.4808,10.44,10.4672,128400.0
2009-06-18 14:20:00,15.4,15.4,15.31,15.36,282400.0,10.474,10.474,10.4128,10.4468,282400.0
2009-06-18 14:30:00,15.36,15.38,15.33,15.36,142100.0,10.4468,10.4604,10.4264,10.4468,142100.0
2009-06-18 14:40:00,15.37,15.41,15.36,15.39,129600.0,10.4536,10.4808,10.4468,10.4672,129600.0
2009-06-18 14:50:00,15.38,15.42,15.37,15.42,91300.0,10.4604,10.4876,10.4536,10.4876,91300.0
2009-06-18 15:00:00,15.42,15.45,15.4,15.44,191600.0,10.4876,10.508,10.474,10.5012,191600.0
2009-06-18 15:10:00,15.45,15.47,15.42,15.43,122100.0,10.508,10.5216,10.4876,10.4944,122100.0
2009-06-18 15:20:00,15.43,15.44,15.4,15.42,105300.0,10.4944,10.5012,10.474,10.4876,105300.0
2009-06-18 15:30:00,15.42,15.45,15.38,15.39,170300.0,10.4876,10.508,10.4604,10.4672,170300.0
2009-06-18 15:40:00,15.38,15.43,15.34,15.37,262100.0,10.4604,10.4944,10.4332,10.4536,262100.0
2009-06-18 15:50:00,15.37,15.38,15.31,15.36,408800.0,10.4536,10.4604,10.4128,10.4468,408800.0
2009-06-19 09:30:00,15.4,15.45,15.25,15.32,3719800.0,10.474,10.508,10.372,10.4196,3719800.0
2009-06-19 09:40:00,15.32,15.4,15.3,15.34,326400.0,10.4196,10.474,10.406,10.4332,326400.0
2009-06-19 09:50:00,15.34,15.43,15.33,15.38,274400.0,10.4332,10.4944,10.4264,10.4604,274400.0
2009-06-19 10:00:00,15.38,15.4,15.32,15.38,295700.0,10.4604,10.474,10.4196,10.4604,295700.0
2009-06-19 10:10:00,15.38,15.39,15.29,15.34,146700.0,10.4604,10.4672,10.3992,10.4332,146700.0
2009-06-19 10:20:00,15.34,15.38,15.31,15.33,173200.0,10.4332,10.4604,10.4128,10.4264,173200.0
2009-06-19 10:30:00,15.33,15.37,15.3,15.32,209100.0,10.4264,10.4536,10.406,10.4196,209100.0
2009-06-19 10:40:00,15.32,15.38,15.29,15.36,163500.0,10.4196,10.4604,10.3992,10.4468,163500.0
2009-06-19 10:50:00,15.36,15.4,15.34,15.36,177000.0,10.4468,10.474,10.4332,10.4468,177000.0
2009-06-19 11:00:00,15.37,15.39,15.36,15.38,157700.0,10.4536,10.4672,10.4468,10.4604,157700.0
2009-06-19 11:10:00,15.38,15.39,15.34,15.34,145500.0,10.4604,10.4672,10.4332,10.4332,145500.0
2009-06-19 11:20:00,15.33,15.35,15.31,15.31,55400.0,10.4264,10.44,10.4128,10.4128,55400.0
2009-06-19 11:30:00,15.31,15.34,15.31,15.34,148600.0,10.4128,10.4332,10.4128,10.4332,148600.0
2009-06-19 11:40:00,15.34,15.35,15.29,15.31,423300.0,10.4332,10.44,10.3992,10.4128,423300.0
2009-06-19 11:50:00,15.32,15.36,15.31,15.33,112100.0,10.4196,10.4468,10.4128,10.4264,112100.0
2009-06-19 12:00:00,15.33,15.34,15.3,15.34,87900.0,10.4264,10.4332,10.406,10.4332,87900.0
2009-06-19 12:10:00,15.31,15.31,15.25,15.26,100600.0,10.4128,10.4128,10.372,10.3788,100600.0
2009-06-19 12:20:00,15.26,15.26,15.17,15.2,212700.0,10.3788,10.3788,10.3176,10.338,212700.0
2009-06-19 12:30:00,15.2,15.2,15.16,15.19,72400.0,10.338,10.338,10.3108,10.3312,72400.0
2009-06-19 12:40:00,15.19,15.22,15.19,15.21,76700.0,10.3312,10.3516,10.3312,10.3448,76700.0
2009-06-19 12:50:00,15.2,15.22,15.18,15.19,73800.0,10.338,10.3516,10.3244,10.3312,73800.0
2009-06-19 13:00:00,15.19,15.19,15.18,15.19,26400.0,10.3312,10.3312,10.3244,10.3312,26400.0
2009-06-19 13:10:00,15.19,15.21,15.18,15.21,150200.0,10.3312,10.3448,10.3244,10.3448,150200.0
2009-06-19 13:20:00,15.21,15.22,15.18,15.21,80700.0,10.3448,10.3516,10.3244,10.3448,80700.0
2009-06-19 13:30:00,15.21,15.24,15.2,15.24,97800.0,10.3448,10.3652,10.338,10.3652,97800.0
2009-06-19 13:40:00,15.23,15.25,15.22,15.22,122500.0,10.3584,10.372,10.3516,10.3516,122500.0
2009-06-19 13:50:00,15.22,15.23,15.19,15.2,110300.0,10.3516,10.3584,10.3312,10.338,110300.0
2009-06-19 14:00:00,15.19,15.22,15.18,15.18,137500.0,10.3312,10.3516,10.3244,10.3244,137500.0
2009-06-19 14:10:00,15.18,15.19,15.13,15.15,223200.0,10.3244,10.3312,10.2904,10.304,223200.0
2009-06-19 14:20:00,15.14,15.18,15.13,15.17,154300.0,10.2972,10.3244,10.2904,10.3176,154300.0
2009-06-19 14:30:00,15.18,15.22,15.17,15.21,313300.0,10.3244,10.3516,10.3176,10.3448,313300.0
2009-06-19 14:40:00,15.22,15.25,15.21,15.25,152800.0,10.3516,10.372,10.3448,10.372,152800.0
2009-06-19 14:50:00,15.24,15.27,15.24,15.27,162400.0,10.3652,10.3856,10.3652,10.3856,162400.0
2009-06-19 15:00:00,15.27,15.29,15.26,15.28,197800.0,10.3856,10.3992,10.3788,10.3924,197800.0
2009-06-19 15:10:00,15.28,15.34,15.28,15.33,302600.0,10.3924,10.4332,10.3924,10.4264,302600.0
2009-06-19 15:20:00,15.34,15.38,15.33,15.38,232100.0,10.4332,10.4604,10.4264,10.4604,232100.0
2009-06-19 15:30:00,15.38,15.4,15.37,15.38,263700.0,10.4604,10.474,10.4536,10.4604,263700.0
2009-06-19 15:40:00,15.39,15.39,15.32,15.35,655400.0,10.4672,10.4672,10.4196,10.44,655400.0
2009-06-19 15:50:00,15.36,15.36,15.29,15.3,734500.0,10.4468,10.4468,10.3992,10.406,734500.0
2009-06-22 09:30:00,15.2,15.36,15.15,15.3,364200.0,10.338,10.4468,10.304,10.406,364200.0
2009-06-22 09:40:00,15.3,15.31,15.17,15.28,342600.0,10.406,10.4128,10.3176,10.3924,342600.0
2009-06-22 09:50:00,15.28,15.37,15.28,15.3,498300.0,10.3924,10.4536,10.3924,10.406,498300.0
2009-06-22 10:00:00,15.3,15.3,15.24,15.29,304900.0,10.406,10.406,10.3652,10.3992,304900.0
2009-06-22 10:10:00,15.28,15.3,15.24,15.25,320400.0,10.3924,10.406,10.3652,10.372,320400.0
2009-06-22 10:20:00,15.26,15.3,15.25,15.27,329800.0,10.3788,10.406,10.372,10.3856,329800.0
2009-06-22 10:30:00,15.26,15.29,15.26,15.29,369300.0,10.3788,10.3992,10.3788,10.3992,369300.0
2009-06-22 10:40:00,15.29,15.3,15.27,15.29,160400.0,10.3992,10.406,10.3856,10.3992,160400.0
2009-06-22 10:50:00,15.29,15.31,15.27,15.29,127100.0,10.3992,10.4128,10.3856,10.3992,127100.0
2009-06-22 11:00:00,15.29,15.3,15.25,15.27,243100.0,10.3992,10.406,10.372,10.3856,243100.0
2009-06-22 11:10:00,15.28,15.32,15.27,15.32,267800.0,10.3924,10.4196,10.3856,10.4196,267800.0
2009-06-22 11:20:00,15.32,15.36,15.31,15.32,149000.0,10.4196,10.4468,10.4128,10.4196,149000.0
2009-06-22 11:30:00,15.32,15.32,15.25,15.25,187800.0,10.4196,10.4196,10.372,10.372,187800.0
2009-06-22 11:40:00,15.25,15.29,15.21,15.21,277800.0,10.372,10.3992,10.3448,10.3448,277800.0
2009-06-22 11:50:00,15.2,15.2,15.13,15.15,119500.0,10.338,10.338,10.2904,10.304,119500.0
2009-06-22 12:00:00,15.15,15.16,15.11,15.11,126100.0,10.304,10.3108,10.2768,10.2768,126100.0
2009-06-22 12:10:00,15.11,15.13,15.09,15.11,91900.0,10.2768,10.2904,10.2632,10.2768,91900.0
2009-06-22 12:20:00,15.11,15.13,15.08,15.1,158200.0,10.2768,10.2904,10.2563,10.27,158200.0
2009-06-22 12:30:00,15.1,15.15,15.1,15.13,177100.0,10.27,10.304,10.27,10.2904,177100.0
2009-06-22 12:40:00,15.13,15.17,15.13,15.16,166300.0,10.2904,10.3176,10.2904,10.3108,166300.0
2009-06-22 12:50:00,15.16,15.18,15.15,15.17,99100.0,10.3108,10.3244,10.304,10.3176,99100.0
2009-06-22 13:00:00,15.18,15.2,15.16,15.19,68700.0,10.3244,10.338,10.3108,10.3312,68700.0
2009-06-22 13:10:00,15.19,15.2,15.1,15.14,147500.0,10.3312,10.338,10.27,10.2972,147500.0
2009-06-22 13:20:00,15.13,15.14,15.1,15.13,118800.0,10.2904,10.2972,10.27,10.2904,118800.0
2009-06-22 13:30:00,15.13,15.15,15.13,15.15,90900.0,10.2904,10.304,10.2904,10.304,90900.0
2009-06-22 13:40:00,15.14,15.15,15.11,15.12,66400.0,10.2972,10.304,10.2768,10.2836,66400.0
2009-06-22 13:50:00,15.11,15.18,15.11,15.17,194500.0,10.2768,10.3244,10.2768,10.3176,194500.0
2009-06-22 14:00:00,15.17,15.21,15.14,15.15,311600.0,10.3176,10.3448,10.2972,10.304,311600.0
2009-06-22 14:10:00,15.15,15.17,15.12,15.17,105300.0,10.304,10.3176,10.2836,10.3176,105300.0
2009-06-22 14:20:00,15.16,15.21,15.15,15.19,239300.0,10.3108,10.3448,10.304,10.3312,239300.0
2009-06-22 14:30:00,15.19,15.22,15.14,15.22,218500.0,10.3312,10.3516,10.2972,10.3516,218500.0
2009-06-22 14:40:00,15.21,15.22,15.18,15.21,94600.0,10.3448,10.3516,10.3244,10.3448,94600.0
2009-06-22 14:50:00,15.22,15.23,15.21,15.23,194400.0,10.3516,10.3584,10.3448,10.3584,194400.0
2009-06-22 15:00:00,15.23,15.26,15.21,15.22,115200.0,10.3584,10.3788,10.3448,10.3516,115200.0
2009-06-22 15:10:00,15.21,15.24,15.2,15.23,295400.0,10.3448,10.3652,10.338,10.3584,295400.0
2009-06-22 15:20:00,15.23,15.24,15.19,15.24,451500.0,10.3584,10.3652,10.3312,10.3652,451500.0
2009-06-22 15:30:00,15.24,15.28,15.22,15.27,507500.0,10.3652,10.3924,10.3516,10.3856,507500.0
2009-06-22 15:40:00,15.27,15.27,15.19,15.2,261500.0,10.3856,10.3856,10.3312,10.338,261500.0
2009-06-22 15:50:00,15.19,15.2,15.13,15.15,547800.0,10.3312,10.338,10.2904,10.304,547800.0
2009-06-23 09:30:00,15.23,15.39,15.08,15.09,312600.0,10.3584,10.4672,10.2563,10.2632,312600.0
2009-06-23 09:40:00,15.09,15.18,15.01,15.09,214700.0,10.2632,10.3244,10.2087,10.2632,214700.0
2009-06-23 09:50:00,15.1,15.16,15.09,15.15,266000.0,10.27,10.3108,10.2632,10.304,266000.0
2009-06-23 10:00:00,15.14,15.3,15.12,15.21,644100.0,10.2972,10.406,10.2836,10.3448,644100.0
2009-06-23 10:10:00,15.21,15.22,15.14,15.21,358800.0,10.3448,10.3516,10.2972,10.3448,358800.0
2009-06-23 10:20:00,15.21,15.27,15.17,15.17,337400.0,10.3448,10.3856,10.3176,10.3176,337400.0
2009-06-23 10:30:00,15.18,15.22,15.17,15.19,399900.0,10.3244,10.3516,10.3176,10.3312,399900.0
2009-06-23 10:40:00,15.19,15.22,15.15,15.2,220600.0,10.3312,10.3516,10.304,10.338,220600.0
2009-06-23 10:50:00,15.19,15.27,15.15,15.22,492600.0,10.3312,10.3856,10.304,10.3516,492600.0
2009-06-23 11:00:00,15.21,15.24,15.15,15.15,259100.0,10.3448,10.3652,10.304,10.304,259100.0
2009-06-23 11:10:00,15.16,15.22,15.15,15.22,280800.0,10.3108,10.3516,10.304,10.3516,280800.0
2009-06-23 11:20:00,15.21,15.21,15.15,15.16,160600.0,10.3448,10.3448,10.304,10.3108,160600.0
2009-06-23 11:30:00,15.16,15.17,15.15,15.16,51400.0,10.3108,10.3176,10.304,10.3108,51400.0
2009-06-23 11:40:00,15.17,15.18,15.15,15.17,81400.0,10.3176,10.3244,10.304,10.3176,81400.0
2009-06-23 11:50:00,15.17,15.19,15.17,15.19,109700.0,10.3176,10.3312,10.3176,10.3312,109700.0
2009-06-23 12:00:00,15.19,15.19,15.15,15.16,117300.0,10.3312,10.3312,10.304,10.3108,117300.0
2009-06-23 12:10:00,15.16,15.17,15.1,15.12,182800.0,10.3108,10.3176,10.27,10.2836,182800.0
2009-06-23 12:20:00,15.13,15.14,15.11,15.11,98600.0,10.2904,10.2972,10.2768,10.2768,98600.0
2009-06-23 12:30:00,15.12,15.17,15.11,15.15,129200.0,10.2836,10.3176,10.2768,10.304,129200.0
2009-06-23 12:40:00,15.15,15.18,15.13,15.17,264800.0,10.304,10.3244,10.2904,10.3176,264800.0
2009-06-23 12:50:00,15.18,15.18,15.14,15.16,84300.0,10.3244,10.3244,10.2972,10.3108,84300.0
2009-06-23 13:00:00,15.16,15.22,15.14,15.21,303000.0,10.3108,10.3516,10.2972,10.3448,303000.0
2009-06-23 13:10:00,15.21,15.24,15.18,15.21,100800.0,10.3448,10.3652,10.3244,10.3448,100800.0
2009-06-23 13:20:00,15.21,15.22,15.19,15.19,89000.0,10.3448,10.3516,10.3312,10.3312,89000.0
2009-06-23 13:30:00,15.2,15.21,15.2,15.21,28900.0,10.338,10.3448,10.338,10.3448,28900.0
2009-06-23 13:40:00,15.21,15.21,15.19,15.2,132900.0,10.3448,10.3448,10.3312,10.338,132900.0
2009-06-23 13:50:00,15.19,15.21,15.19,15.2,99900.0,10.3312,10.3448,10.3312,10.338,99900.0
2009-06-23 14:00:00,15.2,15.27,15.2,15.26,237200.0,10.338,10.3856,10.338,10.3788,237200.0
2009-06-23 14:10:00,15.26,15.38,15.25,15.35,279000.0,10.3788,10.4604,10.372,10.44,279000.0
2009-06-23 14:20:00,15.36,15.36,15.31,15.31,71200.0,10.4468,10.4468,10.4128,10.4128,71200.0
2009-06-23 14:30:00,15.32,15.35,15.29,15.29,119500.0,10.4196,10.44,10.3992,10.3992,119500.0
2009-06-23 14:40:00,15.29,15.32,15.27,15.31,133800.0,10.3992,10.4196,10.3856,10.4128,133800.0
2009-06-23 14:50:00,15.31,15.35,15.3,15.33,224200.0,10.4128,10.44,10.406,10.4264,224200.0
2009-06-23 15:00:00,15.33,15.33,15.29,15.3,148000.0,10.4264,10.4264,10.3992,10.406,148000.0
2009-06-23 15:10:00,15.29,15.34,15.28,15.33,130000.0,10.3992,10.4332,10.3924,10.4264,130000.0
2009-06-23 15:20:00,15.34,15.38,15.3,15.37,204600.0,10.4332,10.4604,10.406,10.4536,204600.0
2009-06-23 15:30:00,15.36,15.39,15.29,15.37,315300.0,10.4468,10.4672,10.3992,10.4536,315300.0
2009-06-23 15:40:00,15.37,15.4,15.34,15.39,209200.0,10.4536,10.474,10.4332,10.4672,209200.0
2009-06-23 15:50:00,15.4,15.4,15.3,15.32,439700.0,10.474,10.474,10.406,10.4196,439700.0
2009-06-24 09:30:00,15.3,15.58,15.3,15.48,649700.0,10.406,10.5964,10.406,10.5284,649700.0
2009-06-24 09:40:00,15.47,15.51,15.42,15.48,590100.0,10.5216,10.5488,10.4876,10.5284,590100.0
2009-06-24 09:50:00,15.48,15.5,15.42,15.5,242200.0,10.5284,10.542,10.4876,10.542,242200.0
2009-06-24 10:00:00,15.49,15.52,15.43,15.45,623500.0,10.5352,10.5556,10.4944,10.508,623500.0
2009-06-24 10:10:00,15.45,15.47,15.37,15.43,279300.0,10.508,10.5216,10.4536,10.4944,279300.0
2009-06-24 10:20:00,15.43,15.55,15.4,15.5,1096700.0,10.4944,10.576,10.474,10.542,1096700.0
2009-06-24 10:30:00,15.51,15.55,15.48,15.53,241100.0,10.5488,10.576,10.5284,10.5624,241100.0
2009-06-24 10:40:00,15.53,15.67,15.52,15.67,363400.0,10.5624,10.6576,10.5556,10.6576,363400.0
2009-06-24 10:50:00,15.67,15.7,15.61,15.62,220600.0,10.6576,10.678,10.6168,10.6236,220600.0
2009-06-24 11:00:00,15.62,15.65,15.59,15.59,131400.0,10.6236,10.644,10.6032,10.6032,131400.0
2009-06-24 11:10:00,15.59,15.6,15.59,15.6,58000.0,10.6032,10.61,10.6032,10.61,58000.0
2009-06-24 11:20:00,15.6,15.67,15.59,15.66,186700.0,10.61,10.6576,10.6032,10.6508,186700.0
2009-06-24 11:30:00,15.67,15.7,15.66,15.67,200000.0,10.6576,10.678,10.6508,10.6576,200000.0
2009-06-24 11:40:00,15.67,15.69,15.64,15.68,173700.0,10.6576,10.6712,10.6372,10.6644,173700.0
2009-06-24 11:50:00,15.69,15.73,15.68,15.72,112600.0,10.6712,10.6984,10.6644,10.6916,112600.0
2009-06-24 12:00:00,15.72,15.73,15.66,15.66,114000.0,10.6916,10.6984,10.6508,10.6508,114000.0
2009-06-24 12:10:00,15.66,15.67,15.65,15.65,82000.0,10.6508,10.6576,10.644,10.644,82000.0
2009-06-24 12:20:00,15.65,15.66,15.65,15.65,44900.0,10.644,10.6508,10.644,10.644,44900.0
2009-06-24 12:30:00,15.65,15.66,15.63,15.63,89000.0,10.644,10.6508,10.6304,10.6304,89000.0
2009-06-24 12:40:00,15.63,15.64,15.57,15.62,391200.0,10.6304,10.6372,10.5896,10.6236,391200.0
2009-06-24 12:50:00,15.63,15.63,15.58,15.58,98100.0,10.6304,10.6304,10.5964,10.5964,98100.0
2009-06-24 13:00:00,15.58,15.65,15.58,15.64,87500.0,10.5964,10.644,10.5964,10.6372,87500.0
2009-06-24 13:10:00,15.64,15.65,15.64,15.64,38900.0,10.6372,10.644,10.6372,10.6372,38900.0
2009-06-24 13:20:00,15.64,15.67,15.64,15.66,77400.0,10.6372,10.6576,10.6372,10.6508,77400.0
2009-06-24 13:30:00,15.66,15.67,15.64,15.64,97300.0,10.6508,10.6576,10.6372,10.6372,97300.0
2009-06-24 13:40:00,15.65,15.65,15.58,15.58,135800.0,10.644,10.644,10.5964,10.5964,135800.0
2009-06-24 13:50:00,15.58,15.63,15.58,15.62,60000.0,10.5964,10.6304,10.5964,10.6236,60000.0
2009-06-24 14:00:00,15.63,15.63,15.61,15.61,57200.0,10.6304,10.6304,10.6168,10.6168,57200.0
2009-06-24 14:10:00,15.61,15.62,15.51,15.57,131600.0,10.6168,10.6236,10.5488,10.5896,131600.0
2009-06-24 14:20:00,15.56,15.64,15.47,15.48,511500.0,10.5828,10.6372,10.5216,10.5284,511500.0
2009-06-24 14:30:00,15.48,15.5,15.4,15.4,329900.0,10.5284,10.542,10.474,10.474,329900.0
2009-06-24 14:40:00,15.4,15.5,15.4,15.44,269400.0,10.474,10.542,10.474,10.5012,269400.0
2009-06-24 14:50:00,15.44,15.49,15.41,15.43,254400.0,10.5012,10.5352,10.4808,10.4944,254400.0
2009-06-24 15:00:00,15.44,15.47,15.29,15.32,544100.0,10.5012,10.5216,10.3992,10.4196,544100.0
2009-06-24 15:10:00,15.32,15.38,15.3,15.35,309200.0,10.4196,10.4604,10.406,10.44,309200.0
2009-06-24 15:20:00,15.34,15.44,15.33,15.42,239700.0,10.4332,10.5012,10.4264,10.4876,239700.0
2009-06-24 15:30:00,15.41,15.44,15.37,15.4,280400.0,10.4808,10.5012,10.4536,10.474,280400.0
2009-06-24 15:40:00,15.4,15.43,15.33,15.43,356200.0,10.474,10.4944,10.4264,10.4944,356200.0
2009-06-24 15:50:00,15.42,15.43,15.35,15.41,527700.0,10.4876,10.4944,10.44,10.4808,527700.0
2009-06-25 09:30:00,15.3,15.5,15.3,15.37,425600.0,10.406,10.542,10.406,10.4536,425600.0
2009-06-25 09:40:00,15.38,15.49,15.38,15.42,246000.0,10.4604,10.5352,10.4604,10.4876,246000.0
2009-06-25 09:50:00,15.42,15.54,15.39,15.51,298700.0,10.4876,10.5692,10.4672,10.5488,298700.0
2009-06-25 10:00:00,15.51,15.65,15.51,15.65,437500.0,10.5488,10.644,10.5488,10.644,437500.0
2009-06-25 10:10:00,15.65,15.8,15.65,15.75,706000.0,10.644,10.746,10.644,10.712,706000.0
2009-06-25 10:20:00,15.76,15.9,15.75,15.86,765900.0,10.7188,10.8141,10.712,10.7869,765900.0
2009-06-25 10:30:00,15.86,15.93,15.81,15.88,618600.0,10.7869,10.8345,10.7528,10.8005,618600.0
2009-06-25 10:40:00,15.89,15.91,15.81,15.82,488400.0,10.8073,10.8209,10.7528,10.7596,488400.0
2009-06-25 10:50:00,15.81,15.83,15.78,15.8,343800.0,10.7528,10.7664,10.7324,10.746,343800.0
2009-06-25 11:00:00,15.8,15.88,15.78,15.82,369700.0,10.746,10.8005,10.7324,10.7596,369700.0
2009-06-25 11:10:00,15.82,15.84,15.79,15.83,224800.0,10.7596,10.7732,10.7392,10.7664,224800.0
2009-06-25 11:20:00,15.82,15.88,15.82,15.87,311200.0,10.7596,10.8005,10.7596,10.7937,311200.0
2009-06-25 11:30:00,15.86,15.9,15.84,15.85,439000.0,10.7869,10.8141,10.7732,10.78,439000.0
2009-06-25 11:40:00,15.85,15.87,15.8,15.84,348000.0,10.78,10.7937,10.746,10.7732,348000.0
2009-06-25 11:50:00,15.83,15.92,15.82,15.91,399600.0,10.7664,10.8277,10.7596,10.8209,399600.0
2009-06-25 12:00:00,15.9,15.91,15.86,15.89,355200.0,10.8141,10.8209,10.7869,10.8073,355200.0
2009-06-25 12:10:00,15.89,15.92,15.88,15.91,126100.0,10.8073,10.8277,10.8005,10.8209,126100.0
2009-06-25 12:20:00,15.91,15.94,15.9,15.94,96900.0,10.8209,10.8413,10.8141,10.8413,96900.0
2009-06-25 12:30:00,15.94,15.96,15.89,15.89,176000.0,10.8413,10.8549,10.8073,10.8073,176000.0
2009-06-25 12:40:00,15.9,15.92,15.89,15.9,121400.0,10.8141,10.8277,10.8073,10.8141,121400.0
2009-06-25 12:50:00,15.9,15.94,15.89,15.91,232200.0,10.8141,10.8413,10.8073,10.8209,232200.0
2009-06-25 13:00:00,15.92,16.05,15.91,16.04,373600.0,10.8277,10.9161,10.8209,10.9093,373600.0
2009-06-25 13:10:00,16.04,16.11,16.02,16.1,407500.0,10.9093,10.9569,10.8957,10.9501,407500.0
2009-06-25 13:20:00,16.1,16.11,16.05,16.05,241200.0,10.9501,10.9569,10.9161,10.9161,241200.0
2009-06-25 13:30:00,16.06,16.06,16.03,16.05,112600.0,10.9229,10.9229,10.9025,10.9161,112600.0
2009-06-25 13:40:00,16.05,16.07,16.04,16.05,191800.0,10.9161,10.9297,10.9093,10.9161,191800.0
2009-06-25 13:50:00,16.06,16.09,16.04,16.09,324200.0,10.9229,10.9433,10.9093,10.9433,324200.0
2009-06-25 14:00:00,16.09,16.1,16.08,16.08,392500.0,10.9433,10.9501,10.9365,10.9365,392500.0
2009-06-25 14:10:00,16.09,16.12,16.03,16.07,344000.0,10.9433,10.9637,10.9025,10.9297,344000.0
2009-06-25 14:20:00,16.06,16.08,16.04,16.07,149800.0,10.9229,10.9365,10.9093,10.9297,149800.0
2009-06-25 14:30:00,16.07,16.08,16.01,16.02,189700.0,10.9297,10.9365,10.8889,10.8957,189700.0
2009-06-25 14:40:00,16.02,16.05,16.0,16.04,217000.0,10.8957,10.9161,10.8821,10.9093,217000.0
2009-06-25 14:50:00,16.03,16.06,16.02,16.03,258100.0,10.9025,10.9229,10.8957,10.9025,258100.0
2009-06-25 15:00:00,16.03,16.09,16.0,16.09,197900.0,10.9025,10.9433,10.8821,10.9433,197900.0
2009-06-25 15:10:00,16.08,16.1,16.01,16.01,198900.0,10.9365,10.9501,10.8889,10.8889,198900.0
2009-06-25 15:20:00,16.02,16.1,16.02,16.1,412400.0,10.8957,10.9501,10.8957,10.9501,412400.0
2009-06-25 15:30:00,16.09,16.1,16.02,16.05,824000.0,10.9433,10.9501,10.8957,10.9161,824000.0
2009-06-25 15:40:00,16.06,16.14,16.03,16.12,579000.0,10.9229,10.9773,10.9025,10.9637,579000.0
2009-06-25 15:50:00,16.13,16.14,16.08,16.11,1029600.0,10.9705,10.9773,10.9365,10.9569,1029600.0
2009-06-26 09:30:00,16.06,16.12,15.98,16.01,1108600.0,10.9229,10.9637,10.8685,10.8889,1108600.0
2009-06-26 09:40:00,16.01,16.21,16.0,16.12,634800.0,10.8889,11.0249,10.8821,10.9637,634800.0
2009-06-26 09:50:00,16.11,16.18,15.99,16.03,546600.0,10.9569,11.0045,10.8753,10.9025,546600.0
2009-06-26 10:00:00,16.03,16.11,16.0,16.02,419600.0,10.9025,10.9569,10.8821,10.8957,419600.0
2009-06-26 10:10:00,16.03,16.05,15.99,16.0,338200.0,10.9025,10.9161,10.8753,10.8821,338200.0
2009-06-26 10:20:00,16.0,16.1,16.0,16.03,453200.0,10.8821,10.9501,10.8821,10.9025,453200.0
2009-06-26 10:30:00,16.04,16.08,16.0,16.01,534600.0,10.9093,10.9365,10.8821,10.8889,534600.0
2009-06-26 10:40:00,16.02,16.04,16.0,16.04,328700.0,10.8957,10.9093,10.8821,10.9093,328700.0
2009-06-26 10:50:00,16.04,16.04,15.96,16.02,250300.0,10.9093,10.9093,10.8549,10.8957,250300.0
2009-06-26 11:00:00,16.02,16.05,15.97,16.05,260700.0,10.8957,10.9161,10.8617,10.9161,260700.0
2009-06-26 11:10:00,16.05,16.05,15.99,16.05,216900.0,10.9161,10.9161,10.8753,10.9161,216900.0
2009-06-26 11:20:00,16.05,16.1,16.01,16.09,179100.0,10.9161,10.9501,10.8889,10.9433,179100.0
2009-06-26 11:30:00,16.09,16.16,16.08,16.13,421500.0,10.9433,10.9909,10.9365,10.9705,421500.0
2009-06-26 11:40:00,16.13,16.15,16.12,16.14,209400.0,10.9705,10.9841,10.9637,10.9773,209400.0
2009-06-26 11:50:00,16.14,16.26,16.14,16.26,227500.0,10.9773,11.0589,10.9773,11.0589,227500.0
2009-06-26 12:00:00,16.26,16.29,16.25,16.25,134900.0,11.0589,11.0793,11.0521,11.0521,134900.0
2009-06-26 12:10:00,16.25,16.32,16.24,16.26,414000.0,11.0521,11.0997,11.0453,11.0589,414000.0
2009-06-26 12:20:00,16.26,16.28,16.23,16.24,164800.0,11.0589,11.0725,11.0385,11.0453,164800.0
2009-06-26 12:30:00,16.26,16.28,16.23,16.26,166500.0,11.0589,11.0725,11.0385,11.0589,166500.0
2009-06-26 12:40:00,16.26,16.31,16.23,16.31,127700.0,11.0589,11.0929,11.0385,11.0929,127700.0
2009-06-26 12:50:00,16.3,16.33,16.29,16.29,112800.0,11.0861,11.1065,11.0793,11.0793,112800.0
2009-06-26 13:00:00,16.29,16.3,16.28,16.29,83400.0,11.0793,11.0861,11.0725,11.0793,83400.0
2009-06-26 13:10:00,16.29,16.29,16.27,16.27,97300.0,11.0793,11.0793,11.0657,11.0657,97300.0
2009-06-26 13:20:00,16.27,16.29,16.25,16.26,199700.0,11.0657,11.0793,11.0521,11.0589,199700.0
2009-06-26 13:30:00,16.26,16.28,16.23,16.27,241300.0,11.0589,11.0725,11.0385,11.0657,241300.0
2009-06-26 13:40:00,16.26,16.28,16.25,16.25,98700.0,11.0589,11.0725,11.0521,11.0521,98700.0
2009-06-26 13:50:00,16.26,16.27,16.22,16.22,106500.0,11.0589,11.0657,11.0317,11.0317,106500.0
2009-06-26 14:00:00,16.22,16.27,16.2,16.26,333600.0,11.0317,11.0657,11.0181,11.0589,333600.0
2009-06-26 14:10:00,16.26,16.32,16.26,16.32,302700.0,11.0589,11.0997,11.0589,11.0997,302700.0
2009-06-26 14:20:00,16.31,16.33,16.3,16.3,161200.0,11.0929,11.1065,11.0861,11.0861,161200.0
2009-06-26 14:30:00,16.3,16.32,16.29,16.3,181200.0,11.0861,11.0997,11.0793,11.0861,181200.0
2009-06-26 14:40:00,16.31,16.35,16.29,16.34,309900.0,11.0929,11.1201,11.0793,11.1133,309900.0
2009-06-26 14:50:00,16.34,16.42,16.34,16.4,437800.0,11.1133,11.1677,11.1133,11.1541,437800.0
2009-06-26 15:00:00,16.41,16.5,16.4,16.49,1167100.0,11.1609,11.2221,11.1541,11.2153,1167100.0
2009-06-26 15:10:00,16.48,16.53,16.43,16.47,835100.0,11.2085,11.2425,11.1745,11.2017,835100.0
2009-06-26 15:20:00,16.47,16.47,16.4,16.4,272200.0,11.2017,11.2017,11.1541,11.1541,272200.0
2009-06-26 15:30:00,16.4,16.42,16.36,16.36,285800.0,11.1541,11.1677,11.1269,11.1269,285800.0
2009-06-26 15:40:00,16.36,16.48,16.36,16.45,525200.0,11.1269,11.2085,11.1269,11.1881,525200.0
2009-06-26 15:50:00,16.45,16.45,16.36,16.38,789800.0,11.1881,11.1881,11.1269,11.1405,789800.0
2009-06-29 09:30:00,16.53,16.54,16.28,16.36,428400.0,11.2425,11.2493,11.0725,11.1269,428400.0
2009-06-29 09:40:00,16.35,16.36,16.22,16.24,273400.0,11.1201,11.1269,11.0317,11.0453,273400.0
2009-06-29 09:50:00,16.23,16.24,16.12,16.2,241000.0,11.0385,11.0453,10.9637,11.0181,241000.0
2009-06-29 10:00:00,16.2,16.22,16.12,16.2,349200.0,11.0181,11.0317,10.9637,11.0181,349200.0
2009-06-29 10:10:00,16.21,16.24,16.18,16.23,156800.0,11.0249,11.0453,11.0045,11.0385,156800.0
2009-06-29 10:20:00,16.24,16.25,16.17,16.25,194600.0,11.0453,11.0521,10.9977,11.0521,194600.0
2009-06-29 10:30:00,16.25,16.28,16.22,16.26,186900.0,11.0521,11.0725,11.0317,11.0589,186900.0
2009-06-29 10:40:00,16.26,16.3,16.2,16.26,275300.0,11.0589,11.0861,11.0181,11.0589,275300.0
2009-06-29 10:50:00,16.25,16.3,16.21,16.24,197100.0,11.0521,11.0861,11.0249,11.0453,197100.0
2009-06-29 11:00:00,16.24,16.29,16.21,16.28,165700.0,11.0453,11.0793,11.0249,11.0725,165700.0
2009-06-29 11:10:00,16.28,16.32,16.25,16.27,319500.0,11.0725,11.0997,11.0521,11.0657,319500.0
2009-06-29 11:20:00,16.27,16.31,16.27,16.3,93700.0,11.0657,11.0929,11.0657,11.0861,93700.0
2009-06-29 11:30:00,16.29,16.32,16.26,16.27,136500.0,11.0793,11.0997,11.0589,11.0657,136500.0
2009-06-29 11:40:00,16.27,16.33,16.27,16.32,133200.0,11.0657,11.1065,11.0657,11.0997,133200.0
2009-06-29 11:50:00,16.31,16.38,16.31,16.37,199200.0,11.0929,11.1405,11.0929,11.1337,199200.0
2009-06-29 12:00:00,16.38,16.39,16.32,16.32,90800.0,11.1405,11.1473,11.0997,11.0997,90800.0
2009-06-29 12:10:00,16.33,16.35,16.32,16.35,72800.0,11.1065,11.1201,11.0997,11.1201,72800.0
2009-06-29 12:20:00,16.35,16.35,16.27,16.29,149100.0,11.1201,11.1201,11.0657,11.0793,149100.0
2009-06-29 12:30:00,16.29,16.31,16.25,16.26,113700.0,11.0793,11.0929,11.0521,11.0589,113700.0
2009-06-29 12:40:00,16.26,16.26,16.23,16.23,67800.0,11.0589,11.0589,11.0385,11.0385,67800.0
2009-06-29 12:50:00,16.24,16.24,16.18,16.18,122000.0,11.0453,11.0453,11.0045,11.0045,122000.0
2009-06-29 13:00:00,16.19,16.24,16.19,16.21,150100.0,11.0113,11.0453,11.0113,11.0249,150100.0
2009-06-29 13:10:00,16.21,16.25,16.2,16.25,64800.0,11.0249,11.0521,11.0181,11.0521,64800.0
2009-06-29 13:20:00,16.25,16.25,16.2,16.2,96600.0,11.0521,11.0521,11.0181,11.0181,96600.0
2009-06-29 13:30:00,16.2,16.21,16.2,16.21,83100.0,11.0181,11.0249,11.0181,11.0249,83100.0
2009-06-29 13:40:00,16.21,16.23,16.2,16.21,80700.0,11.0249,11.0385,11.0181,11.0249,80700.0
2009-06-29 13:50:00,16.2,16.25,16.2,16.25,180300.0,11.0181,11.0521,11.0181,11.0521,180300.0
2009-06-29 14:00:00,16.25,16.25,16.16,16.18,212100.0,11.0521,11.0521,10.9909,11.0045,212100.0
2009-06-29 14:10:00,16.17,16.21,16.17,16.2,97400.0,10.9977,11.0249,10.9977,11.0181,97400.0
2009-06-29 14:20:00,16.21,16.21,16.17,16.18,78600.0,11.0249,11.0249,10.9977,11.0045,78600.0
2009-06-29 14:30:00,16.18,16.2,16.17,16.2,109500.0,11.0045,11.0181,10.9977,11.0181,109500.0
2009-06-29 14:40:00,16.19,16.23,16.17,16.19,135300.0,11.0113,11.0385,10.9977,11.0113,135300.0
2009-06-29 14:50:00,16.19,16.23,16.18,16.21,82100.0,11.0113,11.0385,11.0045,11.0249,82100.0
2009-06-29 15:00:00,16.22,16.23,16.21,16.23,90300.0,11.0317,11.0385,11.0249,11.0385,90300.0
2009-06-29 15:10:00,16.23,16.28,16.22,16.25,135400.0,11.0385,11.0725,11.0317,11.0521,135400.0
2009-06-29 15:20:00,16.26,16.33,16.25,16.29,313100.0,11.0589,11.1065,11.0521,11.0793,313100.0
2009-06-29 15:30:00,16.29,16.29,16.21,16.22,202700.0,11.0793,11.0793,11.0249,11.0317,202700.0
2009-06-29 15:40:00,16.22,16.28,16.22,16.22,251400.0,11.0317,11.0725,11.0317,11.0317,251400.0
2009-06-29 15:50:00,16.22,16.3,16.21,16.26,528600.0,11.0317,11.0861,11.0249,11.0589,528600.0
2009-06-30 09:30:00,16.4,16.48,16.24,16.31,874800.0,11.1541,11.2085,11.0453,11.0929,874800.0
2009-06-30 09:40:00,16.31,16.33,16.17,16.25,474100.0,11.0929,11.1065,10.9977,11.0521,474100.0
2009-06-30 09:50:00,16.24,16.25,16.08,16.18,870700.0,11.0453,11.0521,10.9365,11.0045,870700.0
2009-06-30 10:00:00,16.18,16.19,16.05,16.12,945100.0,11.0045,11.0113,10.9161,10.9637,945100.0
2009-06-30 10:10:00,16.12,16.17,16.08,16.12,537800.0,10.9637,10.9977,10.9365,10.9637,537800.0
2009-06-30 10:20:00,16.11,16.13,16.05,16.12,487400.0,10.9569,10.9705,10.9161,10.9637,487400.0
2009-06-30 10:30:00,16.13,16.13,15.99,16.0,556100.0,10.9705,10.9705,10.8753,10.8821,556100.0
2009-06-30 10:40:00,16.0,16.03,15.95,15.97,426600.0,10.8821,10.9025,10.8481,10.8617,426600.0
2009-06-30 10:50:00,15.98,15.99,15.96,15.98,224900.0,10.8685,10.8753,10.8549,10.8685,224900.0
2009-06-30 11:00:00,15.98,15.99,15.9,15.92,430900.0,10.8685,10.8753,10.8141,10.8277,430900.0
2009-06-30 11:10:00,15.92,15.98,15.9,15.97,243500.0,10.8277,10.8685,10.8141,10.8617,243500.0
2009-06-30 11:20:00,15.97,16.02,15.96,16.02,239300.0,10.8617,10.8957,10.8549,10.8957,239300.0
2009-06-30 11:30:00,16.01,16.07,16.0,16.01,507700.0,10.8889,10.9297,10.8821,10.8889,507700.0
2009-06-30 11:40:00,16.01,16.02,15.99,16.02,240800.0,10.8889,10.8957,10.8753,10.8957,240800.0
2009-06-30 11:50:00,16.01,16.06,15.99,16.04,165200.0,10.8889,10.9229,10.8753,10.9093,165200.0
2009-06-30 12:00:00,16.04,16.06,16.03,16.05,54700.0,10.9093,10.9229,10.9025,10.9161,54700.0
2009-06-30 12:10:00,16.06,16.07,16.01,16.01,108000.0,10.9229,10.9297,10.8889,10.8889,108000.0
2009-06-30 12:20:00,16.01,16.04,15.98,16.04,166800.0,10.8889,10.9093,10.8685,10.9093,166800.0
2009-06-30 12:30:00,16.03,16.07,16.02,16.03,225000.0,10.9025,10.9297,10.8957,10.9025,225000.0
2009-06-30 12:40:00,16.02,16.07,16.02,16.06,92100.0,10.8957,10.9297,10.8957,10.9229,92100.0
2009-06-30 12:50:00,16.07,16.08,16.01,16.01,196600.0,10.9297,10.9365,10.8889,10.8889,196600.0
2009-06-30 13:00:00,16.01,16.02,16.0,16.0,140000.0,10.8889,10.8957,10.8821,10.8821,140000.0
2009-06-30 13:10:00,16.0,16.01,15.95,15.95,146500.0,10.8821,10.8889,10.8481,10.8481,146500.0
2009-06-30 13:20:00,15.95,15.96,15.94,15.94,100000.0,10.8481,10.8549,10.8413,10.8413,100000.0
2009-06-30 13:30:00,15.94,15.95,15.93,15.94,107000.0,10.8413,10.8481,10.8345,10.8413,107000.0
2009-06-30 13:40:00,15.93,15.95,15.93,15.94,163600.0,10.8345,10.8481,10.8345,10.8413,163600.0
2009-06-30 13:50:00,15.93,15.94,15.9,15.91,132800.0,10.8345,10.8413,10.8141,10.8209,132800.0
2009-06-30 14:00:00,15.9,15.91,15.87,15.87,306900.0,10.8141,10.8209,10.7937,10.7937,306900.0
2009-06-30 14:10:00,15.88,15.88,15.86,15.86,169300.0,10.8005,10.8005,10.7869,10.7869,169300.0
2009-06-30 14:20:00,15.87,15.95,15.86,15.94,213100.0,10.7937,10.8481,10.7869,10.8413,213100.0
2009-06-30 14:30:00,15.94,15.96,15.92,15.93,273000.0,10.8413,10.8549,10.8277,10.8345,273000.0
2009-06-30 14:40:00,15.93,15.95,15.92,15.93,220300.0,10.8345,10.8481,10.8277,10.8345,220300.0
2009-06-30 14:50:00,15.94,15.97,15.93,15.93,221200.0,10.8413,10.8617,10.8345,10.8345,221200.0
2009-06-30 15:00:00,15.93,15.94,15.92,15.92,172400.0,10.8345,10.8413,10.8277,10.8277,172400.0
2009-06-30 15:10:00,15.92,15.99,15.92,15.99,405300.0,10.8277,10.8753,10.8277,10.8753,405300.0
2009-06-30 15:20:00,15.98,16.06,15.97,16.05,347700.0,10.8685,10.9229,10.8617,10.9161,347700.0
2009-06-30 15:30:00,16.05,16.08,16.05,16.05,260700.0,10.9161,10.9365,10.9161,10.9161,260700.0
2009-06-30 15:40:00,16.05,16.06,16.01,16.06,524100.0,10.9161,10.9229,10.8889,10.9229,524100.0
2009-06-30 15:50:00,16.06,16.09,16.01,16.07,1254600.0,10.9229,10.9433,10.8889,10.9297,1254600.0
2009-07-01 09:30:00,16.19,16.3,15.88,15.94,884700.0,11.0113,11.0861,10.8005,10.8413,884700.0
2009-07-01 09:40:00,15.95,15.95,15.89,15.92,567000.0,10.8481,10.8481,10.8073,10.8277,567000.0
2009-07-01 09:50:00,15.92,16.11,15.91,16.07,738800.0,10.8277,10.9569,10.8209,10.9297,738800.0
2009-07-01 10:00:00,16.08,16.09,15.95,15.96,505800.0,10.9365,10.9433,10.8481,10.8549,505800.0
2009-07-01 10:10:00,15.96,16.0,15.89,16.0,754200.0,10.8549,10.8821,10.8073,10.8821,754200.0
2009-07-01 10:20:00,16.0,16.06,15.97,16.03,571100.0,10.8821,10.9229,10.8617,10.9025,571100.0
2009-07-01 10:30:00,16.03,16.05,15.97,15.98,743800.0,10.9025,10.9161,10.8617,10.8685,743800.0
2009-07-01 10:40:00,15.97,16.01,15.96,15.99,528800.0,10.8617,10.8889,10.8549,10.8753,528800.0
2009-07-01 10:50:00,15.99,16.0,15.89,15.98,584900.0,10.8753,10.8821,10.8073,10.8685,584900.0
2009-07-01 11:00:00,15.99,15.99,15.93,15.94,398500.0,10.8753,10.8753,10.8345,10.8413,398500.0
2009-07-01 11:10:00,15.95,15.95,15.89,15.94,352400.0,10.8481,10.8481,10.8073,10.8413,352400.0
2009-07-01 11:20:00,15.94,15.95,15.89,15.93,297100.0,10.8413,10.8481,10.8073,10.8345,297100.0
2009-07-01 11:30:00,15.91,15.93,15.86,15.88,313600.0,10.8209,10.8345,10.7869,10.8005,313600.0
2009-07-01 11:40:00,15.88,15.91,15.84,15.87,456700.0,10.8005,10.8209,10.7732,10.7937,456700.0
2009-07-01 11:50:00,15.87,15.91,15.83,15.9,276000.0,10.7937,10.8209,10.7664,10.8141,276000.0
2009-07-01 12:00:00,15.9,15.9,15.86,15.89,124000.0,10.8141,10.8141,10.7869,10.8073,124000.0
2009-07-01 12:10:00,15.87,15.88,15.82,15.84,375800.0,10.7937,10.8005,10.7596,10.7732,375800.0
2009-07-01 12:20:00,15.82,15.87,15.81,15.85,328600.0,10.7596,10.7937,10.7528,10.78,328600.0
2009-07-01 12:30:00,15.85,15.85,15.82,15.82,197500.0,10.78,10.78,10.7596,10.7596,197500.0
2009-07-01 12:40:00,15.82,15.83,15.8,15.81,252300.0,10.7596,10.7664,10.746,10.7528,252300.0
2009-07-01 12:50:00,15.81,15.85,15.77,15.82,297200.0,10.7528,10.78,10.7256,10.7596,297200.0
2009-07-01 13:00:00,15.82,15.83,15.78,15.8,397000.0,10.7596,10.7664,10.7324,10.746,397000.0
2009-07-01 13:10:00,15.8,15.82,15.79,15.8,149400.0,10.746,10.7596,10.7392,10.746,149400.0
2009-07-01 13:20:00,15.8,15.85,15.76,15.82,485200.0,10.746,10.78,10.7188,10.7596,485200.0
2009-07-01 13:30:00,15.82,15.9,15.79,15.82,750200.0,10.7596,10.8141,10.7392,10.7596,750200.0
2009-07-01 13:40:00,15.82,15.86,15.8,15.86,228000.0,10.7596,10.7869,10.746,10.7869,228000.0
2009-07-01 13:50:00,15.86,15.86,15.77,15.78,493200.0,10.7869,10.7869,10.7256,10.7324,493200.0
2009-07-01 14:00:00,15.77,15.8,15.74,15.74,216800.0,10.7256,10.746,10.7052,10.7052,216800.0
2009-07-01 14:10:00,15.75,15.75,15.69,15.73,284300.0,10.712,10.712,10.6712,10.6984,284300.0
2009-07-01 14:20:00,15.73,15.75,15.73,15.75,184800.0,10.6984,10.712,10.6984,10.712,184800.0
2009-07-01 14:30:00,15.74,15.77,15.73,15.77,151600.0,10.7052,10.7256,10.6984,10.7256,151600.0
2009-07-01 14:40:00,15.76,15.77,15.68,15.68,710000.0,10.7188,10.7256,10.6644,10.6644,710000.0
2009-07-01 14:50:00,15.69,15.69,15.6,15.65,781700.0,10.6712,10.6712,10.61,10.644,781700.0
2009-07-01 15:00:00,15.65,15.67,15.52,15.57,1102300.0,10.644,10.6576,10.5556,10.5896,1102300.0
2009-07-01 15:10:00,15.57,15.65,15.57,15.65,413100.0,10.5896,10.644,10.5896,10.644,413100.0
2009-07-01 15:20:00,15.65,15.66,15.62,15.64,404500.0,10.644,10.6508,10.6236,10.6372,404500.0
2009-07-01 15:30:00,15.63,15.72,15.6,15.63,764000.0,10.6304,10.6916,10.61,10.6304,764000.0
2009-07-01 15:40:00,15.64,15.69,15.54,15.54,1031000.0,10.6372,10.6712,10.5692,10.5692,1031000.0
2009-07-01 15:50:00,15.54,15.59,15.53,15.57,2231200.0,10.5692,10.6032,10.5624,10.5896,2231200.0
2009-07-02 09:30:00,15.35,15.5,15.17,15.18,868700.0,10.44,10.542,10.3176,10.3244,868700.0
2009-07-02 09:40:00,15.18,15.23,15.09,15.12,961300.0,10.3244,10.3584,10.2632,10.2836,961300.0
2009-07-02 09:50:00,15.12,15.13,15.04,15.08,682600.0,10.2836,10.2904,10.2291,10.2563,682600.0
2009-07-02 10:00:00,15.09,15.17,15.02,15.05,756600.0,10.2632,10.3176,10.2155,10.2359,756600.0
2009-07-02 10:10:00,15.05,15.15,15.05,15.12,489400.0,10.2359,10.304,10.2359,10.2836,489400.0
2009-07-02 10:20:00,15.13,15.2,15.12,15.18,508200.0,10.2904,10.338,10.2836,10.3244,508200.0
2009-07-02 10:30:00,15.18,15.24,15.16,15.19,438700.0,10.3244,10.3652,10.3108,10.3312,438700.0
2009-07-02 10:40:00,15.2,15.23,15.19,15.22,288400.0,10.338,10.3584,10.3312,10.3516,288400.0
2009-07-02 10:50:00,15.22,15.24,15.16,15.24,474500.0,10.3516,10.3652,10.3108,10.3652,474500.0
2009-07-02 11:00:00,15.23,15.26,15.18,15.23,335700.0,10.3584,10.3788,10.3244,10.3584,335700.0
2009-07-02 11:10:00,15.23,15.23,15.12,15.15,449300.0,10.3584,10.3584,10.2836,10.304,449300.0
2009-07-02 11:20:00,15.15,15.21,15.14,15.21,402000.0,10.304,10.3448,10.2972,10.3448,402000.0
2009-07-02 11:30:00,15.2,15.21,15.15,15.17,151400.0,10.338,10.3448,10.304,10.3176,151400.0
2009-07-02 11:40:00,15.17,15.17,15.09,15.11,212100.0,10.3176,10.3176,10.2632,10.2768,212100.0
2009-07-02 11:50:00,15.11,15.14,15.1,15.14,158200.0,10.2768,10.2972,10.27,10.2972,158200.0
2009-07-02 12:00:00,15.14,15.16,15.13,15.15,176300.0,10.2972,10.3108,10.2904,10.304,176300.0
2009-07-02 12:10:00,15.15,15.15,15.05,15.07,498400.0,10.304,10.304,10.2359,10.2495,498400.0
2009-07-02 12:20:00,15.07,15.09,15.07,15.08,94200.0,10.2495,10.2632,10.2495,10.2563,94200.0
2009-07-02 12:30:00,15.08,15.09,15.07,15.09,292100.0,10.2563,10.2632,10.2495,10.2632,292100.0
2009-07-02 12:40:00,15.09,15.15,15.09,15.14,140100.0,10.2632,10.304,10.2632,10.2972,140100.0
2009-07-02 12:50:00,15.15,15.15,15.14,15.15,69100.0,10.304,10.304,10.2972,10.304,69100.0
2009-07-02 13:00:00,15.14,15.17,15.14,15.16,191600.0,10.2972,10.3176,10.2972,10.3108,191600.0
2009-07-02 13:10:00,15.16,15.18,15.15,15.16,147500.0,10.3108,10.3244,10.304,10.3108,147500.0
2009-07-02 13:20:00,15.17,15.24,15.16,15.24,265500.0,10.3176,10.3652,10.3108,10.3652,265500.0
2009-07-02 13:30:00,15.23,15.25,15.23,15.24,166900.0,10.3584,10.372,10.3584,10.3652,166900.0
2009-07-02 13:40:00,15.24,15.29,15.24,15.26,175900.0,10.3652,10.3992,10.3652,10.3788,175900.0
2009-07-02 13:50:00,15.27,15.29,15.26,15.29,114300.0,10.3856,10.3992,10.3788,10.3992,114300.0
2009-07-02 14:00:00,15.28,15.29,15.27,15.27,170900.0,10.3924,10.3992,10.3856,10.3856,170900.0
2009-07-02 14:10:00,15.28,15.29,15.27,15.28,103300.0,10.3924,10.3992,10.3856,10.3924,103300.0
2009-07-02 14:20:00,15.29,15.31,15.28,15.3,102900.0,10.3992,10.4128,10.3924,10.406,102900.0
2009-07-02 14:30:00,15.3,15.36,15.3,15.34,251000.0,10.406,10.4468,10.406,10.4332,251000.0
2009-07-02 14:40:00,15.35,15.35,15.31,15.31,285900.0,10.44,10.44,10.4128,10.4128,285900.0
2009-07-02 14:50:00,15.31,15.34,15.31,15.34,149000.0,10.4128,10.4332,10.4128,10.4332,149000.0
2009-07-02 15:00:00,15.33,15.37,15.33,15.34,358000.0,10.4264,10.4536,10.4264,10.4332,358000.0
2009-07-02 15:10:00,15.35,15.37,15.33,15.36,337200.0,10.44,10.4536,10.4264,10.4468,337200.0
2009-07-02 15:20:00,15.35,15.36,15.27,15.28,442300.0,10.44,10.4468,10.3856,10.3924,442300.0
2009-07-02 15:30:00,15.27,15.33,15.26,15.33,482200.0,10.3856,10.4264,10.3788,10.4264,482200.0
2009-07-02 15:40:00,15.32,15.39,15.3,15.37,498100.0,10.4196,10.4672,10.406,10.4536,498100.0
2009-07-02 15:50:00,15.36,15.37,15.16,15.25,1051100.0,10.4468,10.4536,10.3108,10.372,1051100.0
2009-07-06 09:30:00,15.21,15.5,15.17,15.41,603700.0,10.3448,10.542,10.3176,10.4808,603700.0
2009-07-06 09:40:00,15.41,15.54,15.37,15.5,550600.0,10.4808,10.5692,10.4536,10.542,550600.0
2009-07-06 09:50:00,15.5,15.5,15.4,15.46,253600.0,10.542,10.542,10.474,10.5148,253600.0
2009-07-06 10:00:00,15.45,15.52,15.38,15.38,375100.0,10.508,10.5556,10.4604,10.4604,375100.0
2009-07-06 10:10:00,15.39,15.4,15.26,15.26,307000.0,10.4672,10.474,10.3788,10.3788,307000.0
2009-07-06 10:20:00,15.26,15.27,15.14,15.16,555900.0,10.3788,10.3856,10.2972,10.3108,555900.0
2009-07-06 10:30:00,15.15,15.22,15.14,15.2,492200.0,10.304,10.3516,10.2972,10.338,492200.0
2009-07-06 10:40:00,15.21,15.34,15.18,15.33,351600.0,10.3448,10.4332,10.3244,10.4264,351600.0
2009-07-06 10:50:00,15.33,15.34,15.18,15.18,585600.0,10.4264,10.4332,10.3244,10.3244,585600.0
2009-07-06 11:00:00,15.19,15.19,15.16,15.17,208200.0,10.3312,10.3312,10.3108,10.3176,208200.0
2009-07-06 11:10:00,15.16,15.21,15.14,15.21,369700.0,10.3108,10.3448,10.2972,10.3448,369700.0
2009-07-06 11:20:00,15.2,15.25,15.2,15.24,108900.0,10.338,10.372,10.338,10.3652,108900.0
2009-07-06 11:30:00,15.24,15.25,15.19,15.2,135100.0,10.3652,10.372,10.3312,10.338,135100.0
2009-07-06 11:40:00,15.21,15.21,15.11,15.13,427600.0,10.3448,10.3448,10.2768,10.2904,427600.0
2009-07-06 11:50:00,15.12,15.13,15.07,15.08,226000.0,10.2836,10.2904,10.2495,10.2563,226000.0
2009-07-06 12:00:00,15.07,15.08,15.06,15.06,285900.0,10.2495,10.2563,10.2427,10.2427,285900.0
2009-07-06 12:10:00,15.07,15.07,15.01,15.03,385900.0,10.2495,10.2495,10.2087,10.2223,385900.0
2009-07-06 12:20:00,15.03,15.03,15.0,15.01,335300.0,10.2223,10.2223,10.2019,10.2087,335300.0
2009-07-06 12:30:00,15.01,15.01,14.96,14.99,383400.0,10.2087,10.2087,10.1747,10.1951,383400.0
2009-07-06 12:40:00,14.99,14.99,14.95,14.95,105600.0,10.1951,10.1951,10.1679,10.1679,105600.0
2009-07-06 12:50:00,14.95,14.99,14.95,14.98,149200.0,10.1679,10.1951,10.1679,10.1883,149200.0
2009-07-06 13:00:00,14.98,14.99,14.95,14.96,170300.0,10.1883,10.1951,10.1679,10.1747,170300.0
2009-07-06 13:10:00,14.96,15.01,14.94,15.01,321700.0,10.1747,10.2087,10.1611,10.2087,321700.0
2009-07-06 13:20:00,15.01,15.02,14.99,15.0,206500.0,10.2087,10.2155,10.1951,10.2019,206500.0
2009-07-06 13:30:00,14.99,15.02,14.99,15.02,133500.0,10.1951,10.2155,10.1951,10.2155,133500.0
2009-07-06 13:40:00,15.02,15.02,14.99,15.0,99700.0,10.2155,10.2155,10.1951,10.2019,99700.0
2009-07-06 13:50:00,15.0,15.01,14.99,14.99,125000.0,10.2019,10.2087,10.1951,10.1951,125000.0
2009-07-06 14:00:00,15.0,15.03,14.99,15.02,219600.0,10.2019,10.2223,10.1951,10.2155,219600.0
2009-07-06 14:10:00,15.03,15.05,15.02,15.04,271900.0,10.2223,10.2359,10.2155,10.2291,271900.0
2009-07-06 14:20:00,15.04,15.04,14.98,14.98,374500.0,10.2291,10.2291,10.1883,10.1883,374500.0
2009-07-06 14:30:00,14.98,15.03,14.97,15.01,183200.0,10.1883,10.2223,10.1815,10.2087,183200.0
2009-07-06 14:40:00,15.01,15.05,14.99,15.04,131500.0,10.2087,10.2359,10.1951,10.2291,131500.0
2009-07-06 14:50:00,15.04,15.05,15.0,15.01,225400.0,10.2291,10.2359,10.2019,10.2087,225400.0
2009-07-06 15:00:00,15.02,15.07,15.01,15.03,328000.0,10.2155,10.2495,10.2087,10.2223,328000.0
2009-07-06 15:10:00,15.04,15.06,14.99,15.06,310900.0,10.2291,10.2427,10.1951,10.2427,310900.0
2009-07-06 15:20:00,15.06,15.09,15.04,15.08,302100.0,10.2427,10.2632,10.2291,10.2563,302100.0
2009-07-06 15:30:00,15.08,15.09,15.04,15.06,315900.0,10.2563,10.2632,10.2291,10.2427,315900.0
2009-07-06 15:40:00,15.07,15.19,15.07,15.14,505000.0,10.2495,10.3312,10.2495,10.2972,505000.0
2009-07-06 15:50:00,15.15,15.2,15.14,15.18,716000.0,10.304,10.338,10.2972,10.3244,716000.0
2009-07-07 09:30:00,15.19,15.25,15.09,15.16,343300.0,10.3312,10.372,10.2632,10.3108,343300.0
2009-07-07 09:40:00,15.15,15.21,15.13,15.16,295700.0,10.304,10.3448,10.2904,10.3108,295700.0
2009-07-07 09:50:00,15.17,15.23,15.15,15.18,208500.0,10.3176,10.3584,10.304,10.3244,208500.0
2009-07-07 10:00:00,15.17,15.18,15.1,15.15,289900.0,10.3176,10.3244,10.27,10.304,289900.0
2009-07-07 10:10:00,15.15,15.15,15.09,15.11,107800.0,10.304,10.304,10.2632,10.2768,107800.0
2009-07-07 10:20:00,15.11,15.18,15.11,15.13,96300.0,10.2768,10.3244,10.2768,10.2904,96300.0
2009-07-07 10:30:00,15.14,15.14,15.05,15.07,142400.0,10.2972,10.2972,10.2359,10.2495,142400.0
2009-07-07 10:40:00,15.08,15.1,15.07,15.08,73300.0,10.2563,10.27,10.2495,10.2563,73300.0
2009-07-07 10:50:00,15.07,15.08,15.04,15.06,111600.0,10.2495,10.2563,10.2291,10.2427,111600.0
2009-07-07 11:00:00,15.05,15.1,15.03,15.1,81300.0,10.2359,10.27,10.2223,10.27,81300.0
2009-07-07 11:10:00,15.1,15.11,15.07,15.1,112700.0,10.27,10.2768,10.2495,10.27,112700.0
2009-07-07 11:20:00,15.1,15.1,15.06,15.06,67400.0,10.27,10.27,10.2427,10.2427,67400.0
2009-07-07 11:30:00,15.07,15.08,15.04,15.04,212200.0,10.2495,10.2563,10.2291,10.2291,212200.0
2009-07-07 11:40:00,15.04,15.05,14.94,14.95,242900.0,10.2291,10.2359,10.1611,10.1679,242900.0
2009-07-07 11:50:00,14.95,14.95,14.88,14.88,391900.0,10.1679,10.1679,10.1203,10.1203,391900.0
2009-07-07 12:00:00,14.88,14.9,14.78,14.79,667600.0,10.1203,10.1339,10.0523,10.0591,667600.0
2009-07-07 12:10:00,14.8,14.8,14.7,14.75,982500.0,10.0659,10.0659,9.9979,10.0319,982500.0
2009-07-07 12:20:00,14.76,14.77,14.69,14.69,185300.0,10.0387,10.0455,9.9911,9.9911,185300.0
2009-07-07 12:30:00,14.69,14.7,14.63,14.64,472300.0,9.9911,9.9979,9.9503,9.9571,472300.0
2009-07-07 12:40:00,14.64,14.69,14.6,14.65,433900.0,9.9571,9.9911,9.9299,9.9639,433900.0
2009-07-07 12:50:00,14.66,14.69,14.64,14.67,210600.0,9.9707,9.9911,9.9571,9.9775,210600.0
2009-07-07 13:00:00,14.67,14.67,14.63,14.66,270800.0,9.9775,9.9775,9.9503,9.9707,270800.0
2009-07-07 13:10:00,14.67,14.67,14.64,14.64,434800.0,9.9775,9.9775,9.9571,9.9571,434800.0
2009-07-07 13:20:00,14.65,14.66,14.63,14.66,288000.0,9.9639,9.9707,9.9503,9.9707,288000.0
2009-07-07 13:30:00,14.66,14.7,14.66,14.69,389300.0,9.9707,9.9979,9.9707,9.9911,389300.0
2009-07-07 13:40:00,14.7,14.7,14.67,14.68,143300.0,9.9979,9.9979,9.9775,9.9843,143300.0
2009-07-07 13:50:00,14.68,14.68,14.66,14.66,147000.0,9.9843,9.9843,9.9707,9.9707,147000.0
2009-07-07 14:00:00,14.67,14.67,14.63,14.64,227500.0,9.9775,9.9775,9.9503,9.9571,227500.0
2009-07-07 14:10:00,14.64,14.67,14.64,14.65,146900.0,9.9571,9.9775,9.9571,9.9639,146900.0
2009-07-07 14:20:00,14.65,14.67,14.62,14.63,291600.0,9.9639,9.9775,9.9435,9.9503,291600.0
2009-07-07 14:30:00,14.63,14.65,14.62,14.65,285200.0,9.9503,9.9639,9.9435,9.9639,285200.0
2009-07-07 14:40:00,14.64,14.66,14.62,14.62,444800.0,9.9571,9.9707,9.9435,9.9435,444800.0
2009-07-07 14:50:00,14.63,14.63,14.56,14.6,402100.0,9.9503,9.9503,9.9027,9.9299,402100.0
2009-07-07 15:00:00,14.59,14.62,14.53,14.55,607000.0,9.9231,9.9435,9.8823,9.8959,607000.0
2009-07-07 15:10:00,14.55,14.56,14.48,14.52,739000.0,9.8959,9.9027,9.8483,9.8755,739000.0
2009-07-07 15:20:00,14.52,14.52,14.44,14.45,692300.0,9.8755,9.8755,9.8211,9.8279,692300.0
2009-07-07 15:30:00,14.46,14.5,14.41,14.44,870900.0,9.8347,9.8619,9.8007,9.8211,870900.0
2009-07-07 15:40:00,14.44,14.45,14.38,14.38,917800.0,9.8211,9.8279,9.7803,9.7803,917800.0
2009-07-07 15:50:00,14.38,14.39,14.33,14.38,2135400.0,9.7803,9.7871,9.7463,9.7803,2135400.0
2009-07-08 09:30:00,14.37,14.58,14.37,14.43,450600.0,9.7735,9.9163,9.7735,9.8143,450600.0
2009-07-08 09:40:00,14.43,14.46,14.33,14.37,492100.0,9.8143,9.8347,9.7463,9.7735,492100.0
2009-07-08 09:50:00,14.37,14.4,14.22,14.26,439600.0,9.7735,9.7939,9.6714,9.6986,439600.0
2009-07-08 10:00:00,14.26,14.3,14.2,14.27,671700.0,9.6986,9.7258,9.6578,9.7054,671700.0
2009-07-08 10:10:00,14.27,14.35,14.26,14.3,356000.0,9.7054,9.7599,9.6986,9.7258,356000.0
2009-07-08 10:20:00,14.3,14.37,14.3,14.34,251200.0,9.7258,9.7735,9.7258,9.7531,251200.0
2009-07-08 10:30:00,14.34,14.35,14.22,14.28,292500.0,9.7531,9.7599,9.6714,9.7122,292500.0
2009-07-08 10:40:00,14.27,14.34,14.27,14.29,228000.0,9.7054,9.7531,9.7054,9.719,228000.0
2009-07-08 10:50:00,14.28,14.29,14.2,14.21,249900.0,9.7122,9.719,9.6578,9.6646,249900.0
2009-07-08 11:00:00,14.2,14.21,14.14,14.15,292200.0,9.6578,9.6646,9.617,9.6238,292200.0
2009-07-08 11:10:00,14.14,14.17,14.07,14.09,1093800.0,9.617,9.6374,9.5694,9.583,1093800.0
2009-07-08 11:20:00,14.09,14.1,14.02,14.05,447800.0,9.583,9.5898,9.5354,9.5558,447800.0
2009-07-08 11:30:00,14.06,14.08,14.02,14.03,1444700.0,9.5626,9.5762,9.5354,9.5422,1444700.0
2009-07-08 11:40:00,14.03,14.08,14.03,14.05,252700.0,9.5422,9.5762,9.5422,9.5558,252700.0
2009-07-08 11:50:00,14.05,14.06,14.01,14.04,367800.0,9.5558,9.5626,9.5286,9.549,367800.0
2009-07-08 12:00:00,14.05,14.05,13.98,14.03,417800.0,9.5558,9.5558,9.5082,9.5422,417800.0
2009-07-08 12:10:00,14.02,14.07,14.02,14.03,270400.0,9.5354,9.5694,9.5354,9.5422,270400.0
2009-07-08 12:20:00,14.03,14.03,13.99,14.0,128000.0,9.5422,9.5422,9.515,9.5218,128000.0
2009-07-08 12:30:00,14.0,14.04,13.99,14.01,412000.0,9.5218,9.549,9.515,9.5286,412000.0
2009-07-08 12:40:00,14.02,14.06,14.01,14.05,299300.0,9.5354,9.5626,9.5286,9.5558,299300.0
2009-07-08 12:50:00,14.05,14.06,14.04,14.04,180600.0,9.5558,9.5626,9.549,9.549,180600.0
2009-07-08 13:00:00,14.04,14.06,14.01,14.06,561500.0,9.549,9.5626,9.5286,9.5626,561500.0
2009-07-08 13:10:00,14.05,14.07,14.05,14.06,245700.0,9.5558,9.5694,9.5558,9.5626,245700.0
2009-07-08 13:20:00,14.05,14.08,14.04,14.08,377300.0,9.5558,9.5762,9.549,9.5762,377300.0
2009-07-08 13:30:00,14.08,14.08,14.04,14.04,288000.0,9.5762,9.5762,9.549,9.549,288000.0
2009-07-08 13:40:00,14.05,14.09,14.04,14.09,357300.0,9.5558,9.583,9.549,9.583,357300.0
2009-07-08 13:50:00,14.08,14.09,14.03,14.06,187200.0,9.5762,9.583,9.5422,9.5626,187200.0
2009-07-08 14:00:00,14.06,14.07,13.99,14.0,503000.0,9.5626,9.5694,9.515,9.5218,503000.0
2009-07-08 14:10:00,14.0,14.06,13.99,14.01,674200.0,9.5218,9.5626,9.515,9.5286,674200.0
2009-07-08 14:20:00,14.01,14.07,14.0,14.04,223300.0,9.5286,9.5694,9.5218,9.549,223300.0
2009-07-08 14:30:00,14.03,14.07,14.0,14.06,187000.0,9.5422,9.5694,9.5218,9.5626,187000.0
2009-07-08 14:40:00,14.07,14.07,14.03,14.03,222200.0,9.5694,9.5694,9.5422,9.5422,222200.0
2009-07-08 14:50:00,14.03,14.09,14.02,14.09,619500.0,9.5422,9.583,9.5354,9.583,619500.0
2009-07-08 15:00:00,14.09,14.13,14.05,14.06,988600.0,9.583,9.6102,9.5558,9.5626,988600.0
2009-07-08 15:10:00,14.06,14.11,14.05,14.08,469500.0,9.5626,9.5966,9.5558,9.5762,469500.0
2009-07-08 15:20:00,14.08,14.13,14.06,14.09,460800.0,9.5762,9.6102,9.5626,9.583,460800.0
2009-07-08 15:30:00,14.08,14.16,14.08,14.11,494100.0,9.5762,9.6306,9.5762,9.5966,494100.0
2009-07-08 15:40:00,14.14,14.25,14.12,14.22,934800.0,9.617,9.6918,9.6034,9.6714,934800.0
2009-07-08 15:50:00,14.23,14.24,14.17,14.21,1188000.0,9.6782,9.685,9.6374,9.6646,1188000.0
2009-07-09 09:30:00,14.25,14.52,14.25,14.31,623200.0,9.6918,9.8755,9.6918,9.7326,623200.0
2009-07-09 09:40:00,14.32,14.41,14.21,14.23,430600.0,9.7395,9.8007,9.6646,9.6782,430600.0
2009-07-09 09:50:00,14.22,14.33,14.2,14.27,404700.0,9.6714,9.7463,9.6578,9.7054,404700.0
2009-07-09 10:00:00,14.27,14.31,14.24,14.3,325600.0,9.7054,9.7326,9.685,9.7258,325600.0
2009-07-09 10:10:00,14.3,14.31,14.24,14.24,225500.0,9.7258,9.7326,9.685,9.685,225500.0
2009-07-09 10:20:00,14.24,14.28,14.17,14.19,533900.0,9.685,9.7122,9.6374,9.651,533900.0
2009-07-09 10:30:00,14.2,14.2,14.17,14.18,578500.0,9.6578,9.6578,9.6374,9.6442,578500.0
2009-07-09 10:40:00,14.18,14.21,14.17,14.19,409400.0,9.6442,9.6646,9.6374,9.651,409400.0
2009-07-09 10:50:00,14.19,14.25,14.18,14.24,230700.0,9.651,9.6918,9.6442,9.685,230700.0
2009-07-09 11:00:00,14.25,14.29,14.19,14.19,211100.0,9.6918,9.719,9.651,9.651,211100.0
2009-07-09 11:10:00,14.2,14.21,14.16,14.19,506600.0,9.6578,9.6646,9.6306,9.651,506600.0
2009-07-09 11:20:00,14.2,14.2,14.19,14.2,169300.0,9.6578,9.6578,9.651,9.6578,169300.0
2009-07-09 11:30:00,14.19,14.27,14.19,14.26,581600.0,9.651,9.7054,9.651,9.6986,581600.0
2009-07-09 11:40:00,14.26,14.3,14.17,14.24,3303600.0,9.6986,9.7258,9.6374,9.685,3303600.0
2009-07-09 11:50:00,14.24,14.32,14.24,14.26,338900.0,9.685,9.7395,9.685,9.6986,338900.0
2009-07-09 12:00:00,14.27,14.37,14.26,14.36,313400.0,9.7054,9.7735,9.6986,9.7667,313400.0
2009-07-09 12:10:00,14.36,14.41,14.33,14.38,693100.0,9.7667,9.8007,9.7463,9.7803,693100.0
2009-07-09 12:20:00,14.38,14.44,14.36,14.36,367100.0,9.7803,9.8211,9.7667,9.7667,367100.0
2009-07-09 12:30:00,14.36,14.45,14.36,14.43,414200.0,9.7667,9.8279,9.7667,9.8143,414200.0
2009-07-09 12:40:00,14.43,14.47,14.37,14.38,506200.0,9.8143,9.8415,9.7735,9.7803,506200.0
2009-07-09 12:50:00,14.38,14.44,14.34,14.44,224000.0,9.7803,9.8211,9.7531,9.8211,224000.0
2009-07-09 13:00:00,14.44,14.46,14.35,14.41,259300.0,9.8211,9.8347,9.7599,9.8007,259300.0
2009-07-09 13:10:00,14.41,14.48,14.41,14.44,244400.0,9.8007,9.8483,9.8007,9.8211,244400.0
2009-07-09 13:20:00,14.44,14.47,14.42,14.44,271800.0,9.8211,9.8415,9.8075,9.8211,271800.0
2009-07-09 13:30:00,14.44,14.47,14.43,14.43,137600.0,9.8211,9.8415,9.8143,9.8143,137600.0
2009-07-09 13:40:00,14.44,14.44,14.39,14.39,287400.0,9.8211,9.8211,9.7871,9.7871,287400.0
2009-07-09 13:50:00,14.4,14.42,14.39,14.42,44900.0,9.7939,9.8075,9.7871,9.8075,44900.0
2009-07-09 14:00:00,14.42,14.44,14.41,14.42,203700.0,9.8075,9.8211,9.8007,9.8075,203700.0
2009-07-09 14:10:00,14.42,14.52,14.42,14.5,193200.0,9.8075,9.8755,9.8075,9.8619,193200.0
2009-07-09 14:20:00,14.51,14.54,14.5,14.52,208400.0,9.8687,9.8891,9.8619,9.8755,208400.0
2009-07-09 14:30:00,14.53,14.56,14.51,14.54,239800.0,9.8823,9.9027,9.8687,9.8891,239800.0
2009-07-09 14:40:00,14.53,14.54,14.51,14.53,217500.0,9.8823,9.8891,9.8687,9.8823,217500.0
2009-07-09 14:50:00,14.53,14.55,14.51,14.54,428600.0,9.8823,9.8959,9.8687,9.8891,428600.0
2009-07-09 15:00:00,14.54,14.54,14.46,14.49,362000.0,9.8891,9.8891,9.8347,9.8551,362000.0
2009-07-09 15:10:00,14.48,14.49,14.42,14.47,359700.0,9.8483,9.8551,9.8075,9.8415,359700.0
2009-07-09 15:20:00,14.47,14.47,14.43,14.45,192400.0,9.8415,9.8415,9.8143,9.8279,192400.0
2009-07-09 15:30:00,14.44,14.45,14.37,14.39,268200.0,9.8211,9.8279,9.7735,9.7871,268200.0
2009-07-09 15:40:00,14.39,14.45,14.39,14.43,596600.0,9.7871,9.8279,9.7871,9.8143,596600.0
2009-07-09 15:50:00,14.43,14.45,14.39,14.43,1764400.0,9.8143,9.8279,9.7871,9.8143,1764400.0
2009-07-10 09:30:00,14.53,14.72,14.41,14.64,900400.0,9.8823,10.0115,9.8007,9.9571,900400.0
2009-07-10 09:40:00,14.63,14.74,14.6,14.74,728100.0,9.9503,10.0251,9.9299,10.0251,728100.0
2009-07-10 09:50:00,14.75,14.92,14.32,14.69,1305000.0,10.0319,10.1475,9.7395,9.9911,1305000.0
2009-07-10 10:00:00,14.69,14.75,14.6,14.64,889900.0,9.9911,10.0319,9.9299,9.9571,889900.0
2009-07-10 10:10:00,14.64,14.8,14.63,14.77,543300.0,9.9571,10.0659,9.9503,10.0455,543300.0
2009-07-10 10:20:00,14.78,14.79,14.74,14.78,327700.0,10.0523,10.0591,10.0251,10.0523,327700.0
2009-07-10 10:30:00,14.78,14.78,14.7,14.7,247800.0,10.0523,10.0523,9.9979,9.9979,247800.0
2009-07-10 10:40:00,14.7,14.79,14.7,14.79,336500.0,9.9979,10.0591,9.9979,10.0591,336500.0
2009-07-10 10:50:00,14.79,14.8,14.74,14.77,201300.0,10.0591,10.0659,10.0251,10.0455,201300.0
2009-07-10 11:00:00,14.76,14.77,14.68,14.72,325300.0,10.0387,10.0455,9.9843,10.0115,325300.0
2009-07-10 11:10:00,14.71,14.73,14.66,14.68,437000.0,10.0047,10.0183,9.9707,9.9843,437000.0
2009-07-10 11:20:00,14.68,14.69,14.6,14.63,340100.0,9.9843,9.9911,9.9299,9.9503,340100.0
2009-07-10 11:30:00,14.63,14.64,14.59,14.59,451700.0,9.9503,9.9571,9.9231,9.9231,451700.0
2009-07-10 11:40:00,14.6,14.64,14.59,14.64,461900.0,9.9299,9.9571,9.9231,9.9571,461900.0
2009-07-10 11:50:00,14.64,14.64,14.6,14.6,207400.0,9.9571,9.9571,9.9299,9.9299,207400.0
2009-07-10 12:00:00,14.61,14.66,14.6,14.65,239600.0,9.9367,9.9707,9.9299,9.9639,239600.0
2009-07-10 12:10:00,14.64,14.66,14.64,14.65,174000.0,9.9571,9.9707,9.9571,9.9639,174000.0
2009-07-10 12:20:00,14.65,14.66,14.63,14.66,170000.0,9.9639,9.9707,9.9503,9.9707,170000.0
2009-07-10 12:30:00,14.65,14.7,14.65,14.7,130900.0,9.9639,9.9979,9.9639,9.9979,130900.0
2009-07-10 12:40:00,14.7,14.75,14.69,14.72,208400.0,9.9979,10.0319,9.9911,10.0115,208400.0
2009-07-10 12:50:00,14.72,14.73,14.69,14.7,138100.0,10.0115,10.0183,9.9911,9.9979,138100.0
2009-07-10 13:00:00,14.7,14.74,14.68,14.68,129500.0,9.9979,10.0251,9.9843,9.9843,129500.0
2009-07-10 13:10:00,14.68,14.71,14.67,14.69,171900.0,9.9843,10.0047,9.9775,9.9911,171900.0
2009-07-10 13:20:00,14.69,14.7,14.68,14.7,179300.0,9.9911,9.9979,9.9843,9.9979,179300.0
2009-07-10 13:30:00,14.69,14.74,14.69,14.73,82700.0,9.9911,10.0251,9.9911,10.0183,82700.0
2009-07-10 13:40:00,14.73,14.8,14.73,14.75,224300.0,10.0183,10.0659,10.0183,10.0319,224300.0
2009-07-10 13:50:00,14.75,14.76,14.72,14.74,68600.0,10.0319,10.0387,10.0115,10.0251,68600.0
2009-07-10 14:00:00,14.75,14.75,14.71,14.73,94000.0,10.0319,10.0319,10.0047,10.0183,94000.0
2009-07-10 14:10:00,14.74,14.79,14.73,14.79,230500.0,10.0251,10.0591,10.0183,10.0591,230500.0
2009-07-10 14:20:00,14.79,14.79,14.7,14.73,173000.0,10.0591,10.0591,9.9979,10.0183,173000.0
2009-07-10 14:30:00,14.73,14.74,14.71,14.73,110900.0,10.0183,10.0251,10.0047,10.0183,110900.0
2009-07-10 14:40:00,14.73,14.76,14.73,14.76,226100.0,10.0183,10.0387,10.0183,10.0387,226100.0
2009-07-10 14:50:00,14.77,14.8,14.72,14.72,211100.0,10.0455,10.0659,10.0115,10.0115,211100.0
2009-07-10 15:00:00,14.72,14.75,14.7,14.71,146400.0,10.0115,10.0319,9.9979,10.0047,146400.0
2009-07-10 15:10:00,14.7,14.78,14.7,14.77,146000.0,9.9979,10.0523,9.9979,10.0455,146000.0
2009-07-10 15:20:00,14.76,14.77,14.73,14.74,259700.0,10.0387,10.0455,10.0183,10.0251,259700.0
2009-07-10 15:30:00,14.74,14.76,14.72,14.75,206400.0,10.0251,10.0387,10.0115,10.0319,206400.0
2009-07-10 15:40:00,14.75,14.8,14.74,14.79,435600.0,10.0319,10.0659,10.0251,10.0591,435600.0
2009-07-10 15:50:00,14.79,14.8,14.75,14.77,783000.0,10.0591,10.0659,10.0319,10.0455,783000.0
2009-07-13 09:30:00,14.83,14.83,14.53,14.55,548100.0,10.0863,10.0863,9.8823,9.8959,548100.0
2009-07-13 09:40:00,14.55,14.55,14.46,14.5,582500.0,9.8959,9.8959,9.8347,9.8619,582500.0
2009-07-13 09:50:00,14.5,14.52,14.4,14.48,311400.0,9.8619,9.8755,9.7939,9.8483,311400.0
2009-07-13 10:00:00,14.48,14.49,14.38,14.46,380600.0,9.8483,9.8551,9.7803,9.8347,380600.0
2009-07-13 10:10:00,14.45,14.6,14.44,14.59,697100.0,9.8279,9.9299,9.8211,9.9231,697100.0
2009-07-13 10:20:00,14.59,14.69,14.58,14.69,231700.0,9.9231,9.9911,9.9163,9.9911,231700.0
2009-07-13 10:30:00,14.69,14.75,14.69,14.73,206300.0,9.9911,10.0319,9.9911,10.0183,206300.0
2009-07-13 10:40:00,14.73,14.75,14.69,14.74,252600.0,10.0183,10.0319,9.9911,10.0251,252600.0
2009-07-13 10:50:00,14.74,14.87,14.74,14.84,335600.0,10.0251,10.1135,10.0251,10.0931,335600.0
2009-07-13 11:00:00,14.84,14.86,14.81,14.85,248000.0,10.0931,10.1067,10.0727,10.0999,248000.0
2009-07-13 11:10:00,14.84,14.87,14.83,14.85,265500.0,10.0931,10.1135,10.0863,10.0999,265500.0
2009-07-13 11:20:00,14.85,14.86,14.81,14.83,142600.0,10.0999,10.1067,10.0727,10.0863,142600.0
2009-07-13 11:30:00,14.84,14.99,14.83,14.95,377900.0,10.0931,10.1951,10.0863,10.1679,377900.0
2009-07-13 11:40:00,14.95,15.04,14.94,15.01,237100.0,10.1679,10.2291,10.1611,10.2087,237100.0
2009-07-13 11:50:00,15.0,15.02,14.96,14.98,170400.0,10.2019,10.2155,10.1747,10.1883,170400.0
2009-07-13 12:00:00,14.98,15.03,14.95,14.96,160000.0,10.1883,10.2223,10.1679,10.1747,160000.0
2009-07-13 12:10:00,14.97,14.97,14.92,14.92,147900.0,10.1815,10.1815,10.1475,10.1475,147900.0
2009-07-13 12:20:00,14.93,14.94,14.9,14.94,175500.0,10.1543,10.1611,10.1339,10.1611,175500.0
2009-07-13 12:30:00,14.93,14.94,14.87,14.88,140400.0,10.1543,10.1611,10.1135,10.1203,140400.0
2009-07-13 12:40:00,14.89,14.94,14.88,14.94,313700.0,10.1271,10.1611,10.1203,10.1611,313700.0
2009-07-13 12:50:00,14.93,14.94,14.83,14.83,170100.0,10.1543,10.1611,10.0863,10.0863,170100.0
2009-07-13 13:00:00,14.84,14.95,14.83,14.95,260800.0,10.0931,10.1679,10.0863,10.1679,260800.0
2009-07-13 13:10:00,14.94,14.94,14.9,14.93,156600.0,10.1611,10.1611,10.1339,10.1543,156600.0
2009-07-13 13:20:00,14.92,14.95,14.92,14.93,62600.0,10.1475,10.1679,10.1475,10.1543,62600.0
2009-07-13 13:30:00,14.93,14.94,14.9,14.92,108600.0,10.1543,10.1611,10.1339,10.1475,108600.0
2009-07-13 13:40:00,14.91,14.98,14.91,14.96,216600.0,10.1407,10.1883,10.1407,10.1747,216600.0
2009-07-13 13:50:00,14.96,14.98,14.95,14.97,82900.0,10.1747,10.1883,10.1679,10.1815,82900.0
2009-07-13 14:00:00,14.97,14.98,14.93,14.95,202000.0,10.1815,10.1883,10.1543,10.1679,202000.0
2009-07-13 14:10:00,14.95,15.03,14.95,15.0,383500.0,10.1679,10.2223,10.1679,10.2019,383500.0
2009-07-13 14:20:00,15.0,15.04,15.0,15.0,139400.0,10.2019,10.2291,10.2019,10.2019,139400.0
2009-07-13 14:30:00,15.01,15.04,14.99,15.02,255200.0,10.2087,10.2291,10.1951,10.2155,255200.0
2009-07-13 14:40:00,15.01,15.02,14.99,15.0,159500.0,10.2087,10.2155,10.1951,10.2019,159500.0
2009-07-13 14:50:00,15.0,15.03,14.99,15.02,184400.0,10.2019,10.2223,10.1951,10.2155,184400.0
2009-07-13 15:00:00,15.02,15.03,15.01,15.02,111400.0,10.2155,10.2223,10.2087,10.2155,111400.0
2009-07-13 15:10:00,15.03,15.03,14.99,15.0,125800.0,10.2223,10.2223,10.1951,10.2019,125800.0
2009-07-13 15:20:00,15.01,15.01,14.97,14.97,228800.0,10.2087,10.2087,10.1815,10.1815,228800.0
2009-07-13 15:30:00,14.97,15.02,14.96,15.02,439300.0,10.1815,10.2155,10.1747,10.2155,439300.0
2009-07-13 15:40:00,15.01,15.06,15.0,15.01,524500.0,10.2087,10.2427,10.2019,10.2087,524500.0
2009-07-13 15:50:00,15.01,15.07,15.0,15.07,579500.0,10.2087,10.2495,10.2019,10.2495,579500.0
2009-07-14 09:30:00,15.1,15.22,14.91,15.14,445200.0,10.27,10.3516,10.1407,10.2972,445200.0
2009-07-14 09:40:00,15.13,15.17,15.05,15.16,450800.0,10.2904,10.3176,10.2359,10.3108,450800.0
2009-07-14 09:50:00,15.16,15.22,15.08,15.13,325700.0,10.3108,10.3516,10.2563,10.2904,325700.0
2009-07-14 10:00:00,15.12,15.22,15.1,15.18,673500.0,10.2836,10.3516,10.27,10.3244,673500.0
2009-07-14 10:10:00,15.18,15.2,15.15,15.15,319200.0,10.3244,10.338,10.304,10.304,319200.0
2009-07-14 10:20:00,15.15,15.19,15.11,15.19,332000.0,10.304,10.3312,10.2768,10.3312,332000.0
2009-07-14 10:30:00,15.2,15.2,15.14,15.15,354000.0,10.338,10.338,10.2972,10.304,354000.0
2009-07-14 10:40:00,15.15,15.19,15.12,15.19,256900.0,10.304,10.3312,10.2836,10.3312,256900.0
2009-07-14 10:50:00,15.19,15.21,15.16,15.19,281400.0,10.3312,10.3448,10.3108,10.3312,281400.0
2009-07-14 11:00:00,15.19,15.2,15.16,15.19,165500.0,10.3312,10.338,10.3108,10.3312,165500.0
2009-07-14 11:10:00,15.19,15.24,15.16,15.22,219400.0,10.3312,10.3652,10.3108,10.3516,219400.0
2009-07-14 11:20:00,15.22,15.31,15.22,15.31,271400.0,10.3516,10.4128,10.3516,10.4128,271400.0
2009-07-14 11:30:00,15.3,15.36,15.28,15.34,401000.0,10.406,10.4468,10.3924,10.4332,401000.0
2009-07-14 11:40:00,15.35,15.41,15.34,15.39,254900.0,10.44,10.4808,10.4332,10.4672,254900.0
2009-07-14 11:50:00,15.39,15.46,15.39,15.43,296200.0,10.4672,10.5148,10.4672,10.4944,296200.0
2009-07-14 12:00:00,15.43,15.48,15.42,15.47,434000.0,10.4944,10.5284,10.4876,10.5216,434000.0
2009-07-14 12:10:00,15.46,15.5,15.46,15.5,280300.0,10.5148,10.542,10.5148,10.542,280300.0
2009-07-14 12:20:00,15.49,15.51,15.36,15.37,637000.0,10.5352,10.5488,10.4468,10.4536,637000.0
2009-07-14 12:30:00,15.38,15.4,15.32,15.34,219100.0,10.4604,10.474,10.4196,10.4332,219100.0
2009-07-14 12:40:00,15.33,15.36,15.3,15.34,147700.0,10.4264,10.4468,10.406,10.4332,147700.0
2009-07-14 12:50:00,15.34,15.35,15.31,15.32,71400.0,10.4332,10.44,10.4128,10.4196,71400.0
2009-07-14 13:00:00,15.32,15.36,15.3,15.3,94900.0,10.4196,10.4468,10.406,10.406,94900.0
2009-07-14 13:10:00,15.3,15.31,15.29,15.3,153500.0,10.406,10.4128,10.3992,10.406,153500.0
2009-07-14 13:20:00,15.29,15.33,15.29,15.33,192800.0,10.3992,10.4264,10.3992,10.4264,192800.0
2009-07-14 13:30:00,15.32,15.36,15.31,15.31,221600.0,10.4196,10.4468,10.4128,10.4128,221600.0
2009-07-14 13:40:00,15.32,15.34,15.31,15.34,85300.0,10.4196,10.4332,10.4128,10.4332,85300.0
2009-07-14 13:50:00,15.34,15.35,15.33,15.34,101500.0,10.4332,10.44,10.4264,10.4332,101500.0
2009-07-14 14:00:00,15.33,15.35,15.31,15.35,198500.0,10.4264,10.44,10.4128,10.44,198500.0
2009-07-14 14:10:00,15.35,15.39,15.34,15.37,212200.0,10.44,10.4672,10.4332,10.4536,212200.0
2009-07-14 14:20:00,15.36,15.41,15.36,15.38,177000.0,10.4468,10.4808,10.4468,10.4604,177000.0
2009-07-14 14:30:00,15.37,15.4,15.34,15.4,124300.0,10.4536,10.474,10.4332,10.474,124300.0
2009-07-14 14:40:00,15.39,15.47,15.39,15.44,353600.0,10.4672,10.5216,10.4672,10.5012,353600.0
2009-07-14 14:50:00,15.44,15.44,15.38,15.41,175400.0,10.5012,10.5012,10.4604,10.4808,175400.0
2009-07-14 15:00:00,15.41,15.43,15.36,15.38,249700.0,10.4808,10.4944,10.4468,10.4604,249700.0
2009-07-14 15:10:00,15.37,15.41,15.37,15.4,199300.0,10.4536,10.4808,10.4536,10.474,199300.0
2009-07-14 15:20:00,15.39,15.41,15.38,15.4,280400.0,10.4672,10.4808,10.4604,10.474,280400.0
2009-07-14 15:30:00,15.4,15.42,15.38,15.42,271500.0,10.474,10.4876,10.4604,10.4876,271500.0
2009-07-14 15:40:00,15.41,15.44,15.37,15.38,632800.0,10.4808,10.5012,10.4536,10.4604,632800.0
2009-07-14 15:50:00,15.38,15.41,15.36,15.41,728100.0,10.4604,10.4808,10.4468,10.4808,728100.0
2009-07-15 09:30:00,15.53,15.74,15.53,15.72,500800.0,10.5624,10.7052,10.5624,10.6916,500800.0
2009-07-15 09:40:00,15.7,15.8,15.7,15.77,308300.0,10.678,10.746,10.678,10.7256,308300.0
2009-07-15 09:50:00,15.78,15.84,15.77,15.79,509000.0,10.7324,10.7732,10.7256,10.7392,509000.0
2009-07-15 10:00:00,15.79,15.83,15.75,15.76,298000.0,10.7392,10.7664,10.712,10.7188,298000.0
2009-07-15 10:10:00,15.77,15.82,15.75,15.82,316600.0,10.7256,10.7596,10.712,10.7596,316600.0
2009-07-15 10:20:00,15.82,15.85,15.81,15.83,338800.0,10.7596,10.78,10.7528,10.7664,338800.0
2009-07-15 10:30:00,15.83,15.88,15.83,15.87,166300.0,10.7664,10.8005,10.7664,10.7937,166300.0
2009-07-15 10:40:00,15.88,15.89,15.87,15.87,257700.0,10.8005,10.8073,10.7937,10.7937,257700.0
2009-07-15 10:50:00,15.87,15.88,15.83,15.83,155100.0,10.7937,10.8005,10.7664,10.7664,155100.0
2009-07-15 11:00:00,15.84,15.93,15.84,15.92,406200.0,10.7732,10.8345,10.7732,10.8277,406200.0
2009-07-15 11:10:00,15.92,15.98,15.92,15.98,304000.0,10.8277,10.8685,10.8277,10.8685,304000.0
2009-07-15 11:20:00,15.98,16.0,15.97,15.97,254600.0,10.8685,10.8821,10.8617,10.8617,254600.0
2009-07-15 11:30:00,15.97,16.0,15.95,15.96,226000.0,10.8617,10.8821,10.8481,10.8549,226000.0
2009-07-15 11:40:00,15.97,15.98,15.96,15.96,131600.0,10.8617,10.8685,10.8549,10.8549,131600.0
2009-07-15 11:50:00,15.97,15.97,15.89,15.9,155800.0,10.8617,10.8617,10.8073,10.8141,155800.0
2009-07-15 12:00:00,15.89,15.9,15.86,15.86,102500.0,10.8073,10.8141,10.7869,10.7869,102500.0
2009-07-15 12:10:00,15.86,15.92,15.86,15.91,154600.0,10.7869,10.8277,10.7869,10.8209,154600.0
2009-07-15 12:20:00,15.9,15.96,15.9,15.95,185900.0,10.8141,10.8549,10.8141,10.8481,185900.0
2009-07-15 12:30:00,15.95,16.0,15.95,15.97,265100.0,10.8481,10.8821,10.8481,10.8617,265100.0
2009-07-15 12:40:00,15.97,15.98,15.93,15.94,114300.0,10.8617,10.8685,10.8345,10.8413,114300.0
2009-07-15 12:50:00,15.94,15.95,15.92,15.92,94200.0,10.8413,10.8481,10.8277,10.8277,94200.0
2009-07-15 13:00:00,15.93,15.94,15.92,15.94,88500.0,10.8345,10.8413,10.8277,10.8413,88500.0
2009-07-15 13:10:00,15.93,15.95,15.92,15.93,159800.0,10.8345,10.8481,10.8277,10.8345,159800.0
2009-07-15 13:20:00,15.92,15.95,15.92,15.94,109500.0,10.8277,10.8481,10.8277,10.8413,109500.0
2009-07-15 13:30:00,15.95,15.95,15.93,15.94,155800.0,10.8481,10.8481,10.8345,10.8413,155800.0
2009-07-15 13:40:00,15.95,15.98,15.94,15.97,281600.0,10.8481,10.8685,10.8413,10.8617,281600.0
2009-07-15 13:50:00,15.97,15.98,15.96,15.97,101400.0,10.8617,10.8685,10.8549,10.8617,101400.0
2009-07-15 14:00:00,15.96,15.97,15.95,15.96,365600.0,10.8549,10.8617,10.8481,10.8549,365600.0
2009-07-15 14:10:00,15.96,16.0,15.94,15.99,372300.0,10.8549,10.8821,10.8413,10.8753,372300.0
2009-07-15 14:20:00,15.99,16.0,15.96,15.97,327200.0,10.8753,10.8821,10.8549,10.8617,327200.0
2009-07-15 14:30:00,15.96,16.0,15.9,15.9,493300.0,10.8549,10.8821,10.8141,10.8141,493300.0
2009-07-15 14:40:00,15.9,15.99,15.9,15.97,389900.0,10.8141,10.8753,10.8141,10.8617,389900.0
2009-07-15 14:50:00,15.98,15.99,15.94,15.98,422500.0,10.8685,10.8753,10.8413,10.8685,422500.0
2009-07-15 15:00:00,15.99,16.02,15.97,16.0,510400.0,10.8753,10.8957,10.8617,10.8821,510400.0
2009-07-15 15:10:00,15.99,16.02,15.98,16.0,571600.0,10.8753,10.8957,10.8685,10.8821,571600.0
2009-07-15 15:20:00,16.0,16.02,15.98,15.98,398200.0,10.8821,10.8957,10.8685,10.8685,398200.0
2009-07-15 15:30:00,15.98,16.0,15.95,16.0,414600.0,10.8685,10.8821,10.8481,10.8821,414600.0
2009-07-15 15:40:00,16.0,16.04,15.99,16.04,615700.0,10.8821,10.9093,10.8753,10.9093,615700.0
2009-07-15 15:50:00,16.04,16.06,16.0,16.01,967300.0,10.9093,10.9229,10.8821,10.8889,967300.0
2009-07-16 09:30:00,15.95,16.19,15.76,16.16,623300.0,10.8481,11.0113,10.7188,10.9909,623300.0
2009-07-16 09:40:00,16.16,16.33,16.16,16.31,825700.0,10.9909,11.1065,10.9909,11.0929,825700.0
2009-07-16 09:50:00,16.31,16.39,16.3,16.39,580900.0,11.0929,11.1473,11.0861,11.1473,580900.0
2009-07-16 10:00:00,16.39,16.39,16.2,16.22,662800.0,11.1473,11.1473,11.0181,11.0317,662800.0
2009-07-16 10:10:00,16.23,16.27,16.16,16.16,366100.0,11.0385,11.0657,10.9909,10.9909,366100.0
2009-07-16 10:20:00,16.16,16.24,16.16,16.22,283100.0,10.9909,11.0453,10.9909,11.0317,283100.0
2009-07-16 10:30:00,16.22,16.27,16.2,16.24,334700.0,11.0317,11.0657,11.0181,11.0453,334700.0
2009-07-16 10:40:00,16.24,16.27,16.21,16.22,214500.0,11.0453,11.0657,11.0249,11.0317,214500.0
2009-07-16 10:50:00,16.23,16.25,16.19,16.19,197100.0,11.0385,11.0521,11.0113,11.0113,197100.0
2009-07-16 11:00:00,16.19,16.25,16.18,16.24,107500.0,11.0113,11.0521,11.0045,11.0453,107500.0
2009-07-16 11:10:00,16.23,16.24,16.18,16.22,157100.0,11.0385,11.0453,11.0045,11.0317,157100.0
2009-07-16 11:20:00,16.21,16.24,16.21,16.22,96400.0,11.0249,11.0453,11.0249,11.0317,96400.0
2009-07-16 11:30:00,16.22,16.23,16.2,16.23,131100.0,11.0317,11.0385,11.0181,11.0385,131100.0
2009-07-16 11:40:00,16.23,16.31,16.22,16.3,212000.0,11.0385,11.0929,11.0317,11.0861,212000.0
2009-07-16 11:50:00,16.31,16.32,16.28,16.31,226900.0,11.0929,11.0997,11.0725,11.0929,226900.0
2009-07-16 12:00:00,16.32,16.32,16.28,16.29,98500.0,11.0997,11.0997,11.0725,11.0793,98500.0
2009-07-16 12:10:00,16.29,16.33,16.28,16.31,142500.0,11.0793,11.1065,11.0725,11.0929,142500.0
2009-07-16 12:20:00,16.3,16.31,16.25,16.25,179100.0,11.0861,11.0929,11.0521,11.0521,179100.0
2009-07-16 12:30:00,16.25,16.26,16.2,16.2,213000.0,11.0521,11.0589,11.0181,11.0181,213000.0
2009-07-16 12:40:00,16.21,16.23,16.2,16.22,204800.0,11.0249,11.0385,11.0181,11.0317,204800.0
2009-07-16 12:50:00,16.22,16.29,16.19,16.27,446200.0,11.0317,11.0793,11.0113,11.0657,446200.0
2009-07-16 13:00:00,16.27,16.29,16.24,16.24,152900.0,11.0657,11.0793,11.0453,11.0453,152900.0
2009-07-16 13:10:00,16.25,16.29,16.24,16.28,166700.0,11.0521,11.0793,11.0453,11.0725,166700.0
2009-07-16 13:20:00,16.29,16.3,16.27,16.27,272500.0,11.0793,11.0861,11.0657,11.0657,272500.0
2009-07-16 13:30:00,16.28,16.28,16.27,16.28,70800.0,11.0725,11.0725,11.0657,11.0725,70800.0
2009-07-16 13:40:00,16.28,16.31,16.27,16.28,229300.0,11.0725,11.0929,11.0657,11.0725,229300.0
2009-07-16 13:50:00,16.29,16.31,16.26,16.3,189600.0,11.0793,11.0929,11.0589,11.0861,189600.0
2009-07-16 14:00:00,16.3,16.31,16.28,16.29,138900.0,11.0861,11.0929,11.0725,11.0793,138900.0
2009-07-16 14:10:00,16.29,16.3,16.28,16.3,214300.0,11.0793,11.0861,11.0725,11.0861,214300.0
2009-07-16 14:20:00,16.3,16.33,16.28,16.33,158700.0,11.0861,11.1065,11.0725,11.1065,158700.0
2009-07-16 14:30:00,16.33,16.35,16.31,16.35,153600.0,11.1065,11.1201,11.0929,11.1201,153600.0
2009-07-16 14:40:00,16.35,16.4,16.34,16.39,226700.0,11.1201,11.1541,11.1133,11.1473,226700.0
2009-07-16 14:50:00,16.39,16.43,16.38,16.38,270200.0,11.1473,11.1745,11.1405,11.1405,270200.0
2009-07-16 15:00:00,16.38,16.39,16.33,16.33,162300.0,11.1405,11.1473,11.1065,11.1065,162300.0
2009-07-16 15:10:00,16.34,16.4,16.33,16.39,133500.0,11.1133,11.1541,11.1065,11.1473,133500.0
2009-07-16 15:20:00,16.39,16.45,16.38,16.45,500400.0,11.1473,11.1881,11.1405,11.1881,500400.0
2009-07-16 15:30:00,16.45,16.47,16.39,16.4,431300.0,11.1881,11.2017,11.1473,11.1541,431300.0
2009-07-16 15:40:00,16.41,16.49,16.4,16.46,604100.0,11.1609,11.2153,11.1541,11.1949,604100.0
2009-07-16 15:50:00,16.45,16.49,16.38,16.41,946500.0,11.1881,11.2153,11.1405,11.1609,946500.0
2009-07-17 09:30:00,16.3,16.49,16.3,16.47,1936500.0,11.0861,11.2153,11.0861,11.2017,1936500.0
2009-07-17 09:40:00,16.46,16.62,16.46,16.53,650100.0,11.1949,11.3037,11.1949,11.2425,650100.0
2009-07-17 09:50:00,16.54,16.64,16.5,16.57,531900.0,11.2493,11.3174,11.2221,11.2697,531900.0
2009-07-17 10:00:00,16.57,16.68,16.5,16.62,955700.0,11.2697,11.3446,11.2221,11.3037,955700.0
2009-07-17 10:10:00,16.62,16.63,16.51,16.51,476700.0,11.3037,11.3105,11.2289,11.2289,476700.0
2009-07-17 10:20:00,16.52,16.54,16.47,16.47,453700.0,11.2357,11.2493,11.2017,11.2017,453700.0
2009-07-17 10:30:00,16.48,16.57,16.47,16.5,380600.0,11.2085,11.2697,11.2017,11.2221,380600.0
2009-07-17 10:40:00,16.5,16.53,16.43,16.43,281100.0,11.2221,11.2425,11.1745,11.1745,281100.0
2009-07-17 10:50:00,16.43,16.46,16.41,16.42,239100.0,11.1745,11.1949,11.1609,11.1677,239100.0
2009-07-17 11:00:00,16.42,16.42,16.39,16.42,208300.0,11.1677,11.1677,11.1473,11.1677,208300.0
2009-07-17 11:10:00,16.41,16.48,16.41,16.43,414700.0,11.1609,11.2085,11.1609,11.1745,414700.0
2009-07-17 11:20:00,16.43,16.49,16.42,16.47,179500.0,11.1745,11.2153,11.1677,11.2017,179500.0
2009-07-17 11:30:00,16.46,16.47,16.42,16.45,93500.0,11.1949,11.2017,11.1677,11.1881,93500.0
2009-07-17 11:40:00,16.45,16.49,16.43,16.49,125100.0,11.1881,11.2153,11.1745,11.2153,125100.0
2009-07-17 11:50:00,16.49,16.5,16.43,16.46,241700.0,11.2153,11.2221,11.1745,11.1949,241700.0
2009-07-17 12:00:00,16.47,16.47,16.45,16.46,212300.0,11.2017,11.2017,11.1881,11.1949,212300.0
2009-07-17 12:10:00,16.46,16.56,16.44,16.54,354300.0,11.1949,11.2629,11.1813,11.2493,354300.0
2009-07-17 12:20:00,16.55,16.62,16.54,16.57,330300.0,11.2561,11.3037,11.2493,11.2697,330300.0
2009-07-17 12:30:00,16.58,16.6,16.57,16.59,109300.0,11.2765,11.2901,11.2697,11.2833,109300.0
2009-07-17 12:40:00,16.6,16.62,16.56,16.56,238300.0,11.2901,11.3037,11.2629,11.2629,238300.0
2009-07-17 12:50:00,16.56,16.6,16.53,16.54,353500.0,11.2629,11.2901,11.2425,11.2493,353500.0
2009-07-17 13:00:00,16.54,16.56,16.52,16.52,88300.0,11.2493,11.2629,11.2357,11.2357,88300.0
2009-07-17 13:10:00,16.52,16.61,16.52,16.59,362300.0,11.2357,11.2969,11.2357,11.2833,362300.0
2009-07-17 13:20:00,16.59,16.63,16.57,16.59,325700.0,11.2833,11.3105,11.2697,11.2833,325700.0
2009-07-17 13:30:00,16.59,16.64,16.58,16.63,242300.0,11.2833,11.3174,11.2765,11.3105,242300.0
2009-07-17 13:40:00,16.63,16.64,16.58,16.6,304300.0,11.3105,11.3174,11.2765,11.2901,304300.0
2009-07-17 13:50:00,16.6,16.61,16.58,16.59,124300.0,11.2901,11.2969,11.2765,11.2833,124300.0
2009-07-17 14:00:00,16.59,16.61,16.56,16.6,238900.0,11.2833,11.2969,11.2629,11.2901,238900.0
2009-07-17 14:10:00,16.59,16.61,16.55,16.56,201700.0,11.2833,11.2969,11.2561,11.2629,201700.0
2009-07-17 14:20:00,16.55,16.61,16.55,16.6,124600.0,11.2561,11.2969,11.2561,11.2901,124600.0
2009-07-17 14:30:00,16.6,16.63,16.59,16.62,148100.0,11.2901,11.3105,11.2833,11.3037,148100.0
2009-07-17 14:40:00,16.61,16.64,16.61,16.61,123100.0,11.2969,11.3174,11.2969,11.2969,123100.0
2009-07-17 14:50:00,16.61,16.65,16.59,16.64,251400.0,11.2969,11.3242,11.2833,11.3174,251400.0
2009-07-17 15:00:00,16.65,16.65,16.61,16.61,177800.0,11.3242,11.3242,11.2969,11.2969,177800.0
2009-07-17 15:10:00,16.61,16.62,16.57,16.58,273400.0,11.2969,11.3037,11.2697,11.2765,273400.0
2009-07-17 15:20:00,16.57,16.6,16.57,16.59,144700.0,11.2697,11.2901,11.2697,11.2833,144700.0
2009-07-17 15:30:00,16.59,16.6,16.55,16.56,298300.0,11.2833,11.2901,11.2561,11.2629,298300.0
2009-07-17 15:40:00,16.55,16.59,16.55,16.57,275000.0,11.2561,11.2833,11.2561,11.2697,275000.0
2009-07-17 15:50:00,16.57,16.63,16.56,16.62,687900.0,11.2697,11.3105,11.2629,11.3037,687900.0
2009-07-20 09:30:00,16.64,16.9,16.64,16.9,533200.0,11.3174,11.4942,11.3174,11.4942,533200.0
2009-07-20 09:40:00,16.9,16.98,16.83,16.97,658100.0,11.4942,11.5486,11.4466,11.5418,658100.0
2009-07-20 09:50:00,16.97,16.99,16.95,16.97,281800.0,11.5418,11.5554,11.5282,11.5418,281800.0
2009-07-20 10:00:00,16.97,17.0,16.95,16.98,652100.0,11.5418,11.5622,11.5282,11.5486,652100.0
2009-07-20 10:10:00,16.98,17.0,16.87,16.89,679200.0,11.5486,11.5622,11.4738,11.4874,679200.0
2009-07-20 10:20:00,16.89,16.9,16.82,16.89,324500.0,11.4874,11.4942,11.4398,11.4874,324500.0
2009-07-20 10:30:00,16.89,16.9,16.82,16.85,255200.0,11.4874,11.4942,11.4398,11.4602,255200.0
2009-07-20 10:40:00,16.85,16.89,16.82,16.84,222800.0,11.4602,11.4874,11.4398,11.4534,222800.0
2009-07-20 10:50:00,16.84,16.9,16.84,16.88,165400.0,11.4534,11.4942,11.4534,11.4806,165400.0
2009-07-20 11:00:00,16.89,16.92,16.87,16.87,129200.0,11.4874,11.5078,11.4738,11.4738,129200.0
2009-07-20 11:10:00,16.87,16.89,16.85,16.86,144500.0,11.4738,11.4874,11.4602,11.467,144500.0
2009-07-20 11:20:00,16.86,16.9,16.85,16.89,103100.0,11.467,11.4942,11.4602,11.4874,103100.0
2009-07-20 11:30:00,16.89,16.93,16.86,16.86,122200.0,11.4874,11.5146,11.467,11.467,122200.0
2009-07-20 11:40:00,16.87,16.91,16.86,16.86,108500.0,11.4738,11.501,11.467,11.467,108500.0
2009-07-20 11:50:00,16.87,16.9,16.86,16.87,127600.0,11.4738,11.4942,11.467,11.4738,127600.0
2009-07-20 12:00:00,16.88,16.92,16.87,16.89,154300.0,11.4806,11.5078,11.4738,11.4874,154300.0
2009-07-20 12:10:00,16.9,16.94,16.89,16.94,291200.0,11.4942,11.5214,11.4874,11.5214,291200.0
2009-07-20 12:20:00,16.94,16.95,16.93,16.94,82200.0,11.5214,11.5282,11.5146,11.5214,82200.0
2009-07-20 12:30:00,16.94,16.97,16.93,16.95,150200.0,11.5214,11.5418,11.5146,11.5282,150200.0
2009-07-20 12:40:00,16.96,16.99,16.95,16.98,192000.0,11.535,11.5554,11.5282,11.5486,192000.0
2009-07-20 12:50:00,16.98,16.99,16.92,16.92,180700.0,11.5486,11.5554,11.5078,11.5078,180700.0
2009-07-20 13:00:00,16.92,16.93,16.86,16.87,340000.0,11.5078,11.5146,11.467,11.4738,340000.0
2009-07-20 13:10:00,16.87,16.87,16.82,16.84,269100.0,11.4738,11.4738,11.4398,11.4534,269100.0
2009-07-20 13:20:00,16.85,16.85,16.78,16.79,225300.0,11.4602,11.4602,11.4126,11.4194,225300.0
2009-07-20 13:30:00,16.8,16.85,16.76,16.81,286500.0,11.4262,11.4602,11.399,11.433,286500.0
2009-07-20 13:40:00,16.82,16.93,16.82,16.92,204400.0,11.4398,11.5146,11.4398,11.5078,204400.0
2009-07-20 13:50:00,16.92,16.96,16.91,16.95,131300.0,11.5078,11.535,11.501,11.5282,131300.0
2009-07-20 14:00:00,16.95,16.95,16.9,16.94,102000.0,11.5282,11.5282,11.4942,11.5214,102000.0
2009-07-20 14:10:00,16.95,16.95,16.93,16.94,272600.0,11.5282,11.5282,11.5146,11.5214,272600.0
2009-07-20 14:20:00,16.93,16.94,16.84,16.86,174100.0,11.5146,11.5214,11.4534,11.467,174100.0
2009-07-20 14:30:00,16.86,16.88,16.85,16.86,306800.0,11.467,11.4806,11.4602,11.467,306800.0
2009-07-20 14:40:00,16.86,16.88,16.85,16.86,126400.0,11.467,11.4806,11.4602,11.467,126400.0
2009-07-20 14:50:00,16.86,16.88,16.85,16.86,110200.0,11.467,11.4806,11.4602,11.467,110200.0
2009-07-20 15:00:00,16.86,16.97,16.86,16.95,352800.0,11.467,11.5418,11.467,11.5282,352800.0
2009-07-20 15:10:00,16.95,16.97,16.94,16.95,139300.0,11.5282,11.5418,11.5214,11.5282,139300.0
2009-07-20 15:20:00,16.95,16.95,16.9,16.93,205600.0,11.5282,11.5282,11.4942,11.5146,205600.0
2009-07-20 15:30:00,16.93,16.93,16.89,16.92,338900.0,11.5146,11.5146,11.4874,11.5078,338900.0
2009-07-20 15:40:00,16.92,16.94,16.88,16.93,458500.0,11.5078,11.5214,11.4806,11.5146,458500.0
2009-07-20 15:50:00,16.92,16.97,16.87,16.89,1302600.0,11.5078,11.5418,11.4738,11.4874,1302600.0
2009-07-21 09:30:00,16.98,16.99,16.85,16.97,632800.0,11.5486,11.5554,11.4602,11.5418,632800.0
2009-07-21 09:40:00,16.97,16.97,16.68,16.74,849300.0,11.5418,11.5418,11.3446,11.3854,849300.0
2009-07-21 09:50:00,16.74,16.78,16.67,16.67,662000.0,11.3854,11.4126,11.3378,11.3378,662000.0
2009-07-21 10:00:00,16.68,16.74,16.51,16.58,1067500.0,11.3446,11.3854,11.2289,11.2765,1067500.0
2009-07-21 10:10:00,16.58,16.69,16.51,16.64,898200.0,11.2765,11.3514,11.2289,11.3174,898200.0
2009-07-21 10:20:00,16.64,16.69,16.6,16.61,517400.0,11.3174,11.3514,11.2901,11.2969,517400.0
2009-07-21 10:30:00,16.62,16.78,16.62,16.72,753500.0,11.3037,11.4126,11.3037,11.3718,753500.0
2009-07-21 10:40:00,16.73,16.77,16.67,16.69,385700.0,11.3786,11.4058,11.3378,11.3514,385700.0
2009-07-21 10:50:00,16.69,16.73,16.67,16.73,331200.0,11.3514,11.3786,11.3378,11.3786,331200.0
2009-07-21 11:00:00,16.72,16.73,16.67,16.69,328800.0,11.3718,11.3786,11.3378,11.3514,328800.0
2009-07-21 11:10:00,16.7,16.79,16.67,16.71,511500.0,11.3582,11.4194,11.3378,11.365,511500.0
2009-07-21 11:20:00,16.71,16.74,16.7,16.7,134500.0,11.365,11.3854,11.3582,11.3582,134500.0
2009-07-21 11:30:00,16.7,16.72,16.68,16.7,600200.0,11.3582,11.3718,11.3446,11.3582,600200.0
2009-07-21 11:40:00,16.7,16.71,16.66,16.66,354100.0,11.3582,11.365,11.331,11.331,354100.0
2009-07-21 11:50:00,16.66,16.68,16.6,16.6,183400.0,11.331,11.3446,11.2901,11.2901,183400.0
2009-07-21 12:00:00,16.6,16.64,16.59,16.63,129200.0,11.2901,11.3174,11.2833,11.3105,129200.0
2009-07-21 12:10:00,16.64,16.66,16.6,16.61,125900.0,11.3174,11.331,11.2901,11.2969,125900.0
2009-07-21 12:20:00,16.6,16.6,16.54,16.57,158000.0,11.2901,11.2901,11.2493,11.2697,158000.0
2009-07-21 12:30:00,16.57,16.64,16.53,16.59,474300.0,11.2697,11.3174,11.2425,11.2833,474300.0
2009-07-21 12:40:00,16.59,16.59,16.52,16.52,160000.0,11.2833,11.2833,11.2357,11.2357,160000.0
2009-07-21 12:50:00,16.52,16.59,16.5,16.58,248400.0,11.2357,11.2833,11.2221,11.2765,248400.0
2009-07-21 13:00:00,16.58,16.59,16.51,16.57,376300.0,11.2765,11.2833,11.2289,11.2697,376300.0
2009-07-21 13:10:00,16.56,16.62,16.56,16.61,113400.0,11.2629,11.3037,11.2629,11.2969,113400.0
2009-07-21 13:20:00,16.61,16.62,16.56,16.62,167600.0,11.2969,11.3037,11.2629,11.3037,167600.0
2009-07-21 13:30:00,16.61,16.63,16.53,16.54,357800.0,11.2969,11.3105,11.2425,11.2493,357800.0
2009-07-21 13:40:00,16.55,16.6,16.54,16.59,180700.0,11.2561,11.2901,11.2493,11.2833,180700.0
2009-07-21 13:50:00,16.59,16.59,16.52,16.55,150200.0,11.2833,11.2833,11.2357,11.2561,150200.0
2009-07-21 14:00:00,16.55,16.58,16.55,16.57,70400.0,11.2561,11.2765,11.2561,11.2697,70400.0
2009-07-21 14:10:00,16.56,16.61,16.55,16.57,234800.0,11.2629,11.2969,11.2561,11.2697,234800.0
2009-07-21 14:20:00,16.57,16.6,16.54,16.59,275400.0,11.2697,11.2901,11.2493,11.2833,275400.0
2009-07-21 14:30:00,16.59,16.64,16.57,16.62,215000.0,11.2833,11.3174,11.2697,11.3037,215000.0
2009-07-21 14:40:00,16.62,16.63,16.55,16.58,280000.0,11.3037,11.3105,11.2561,11.2765,280000.0
2009-07-21 14:50:00,16.59,16.68,16.58,16.68,123900.0,11.2833,11.3446,11.2765,11.3446,123900.0
2009-07-21 15:00:00,16.67,16.7,16.67,16.69,175400.0,11.3378,11.3582,11.3378,11.3514,175400.0
2009-07-21 15:10:00,16.68,16.7,16.67,16.69,274800.0,11.3446,11.3582,11.3378,11.3514,274800.0
2009-07-21 15:20:00,16.69,16.71,16.66,16.66,302700.0,11.3514,11.365,11.331,11.331,302700.0
2009-07-21 15:30:00,16.66,16.67,16.63,16.65,381000.0,11.331,11.3378,11.3105,11.3242,381000.0
2009-07-21 15:40:00,16.66,16.7,16.65,16.68,437600.0,11.331,11.3582,11.3242,11.3446,437600.0
2009-07-21 15:50:00,16.68,16.71,16.67,16.7,898600.0,11.3446,11.365,11.3378,11.3582,898600.0
2009-07-22 09:30:00,16.51,16.79,16.5,16.77,328800.0,11.2289,11.4194,11.2221,11.4058,328800.0
2009-07-22 09:40:00,16.78,16.8,16.66,16.69,387000.0,11.4126,11.4262,11.331,11.3514,387000.0
2009-07-22 09:50:00,16.69,16.8,16.67,16.74,387400.0,11.3514,11.4262,11.3378,11.3854,387400.0
2009-07-22 10:00:00,16.74,16.8,16.74,16.77,557000.0,11.3854,11.4262,11.3854,11.4058,557000.0
2009-07-22 10:10:00,16.77,16.78,16.59,16.67,856800.0,11.4058,11.4126,11.2833,11.3378,856800.0
2009-07-22 10:20:00,16.67,16.71,16.57,16.6,433100.0,11.3378,11.365,11.2697,11.2901,433100.0
2009-07-22 10:30:00,16.6,16.65,16.51,16.53,1278500.0,11.2901,11.3242,11.2289,11.2425,1278500.0
2009-07-22 10:40:00,16.53,16.65,16.5,16.6,692700.0,11.2425,11.3242,11.2221,11.2901,692700.0
2009-07-22 10:50:00,16.61,16.62,16.55,16.59,672200.0,11.2969,11.3037,11.2561,11.2833,672200.0
2009-07-22 11:00:00,16.6,16.64,16.54,16.6,263200.0,11.2901,11.3174,11.2493,11.2901,263200.0
2009-07-22 11:10:00,16.59,16.65,16.59,16.62,250200.0,11.2833,11.3242,11.2833,11.3037,250200.0
2009-07-22 11:20:00,16.62,16.65,16.61,16.65,204700.0,11.3037,11.3242,11.2969,11.3242,204700.0
2009-07-22 11:30:00,16.64,16.65,16.55,16.56,254200.0,11.3174,11.3242,11.2561,11.2629,254200.0
2009-07-22 11:40:00,16.55,16.61,16.53,16.56,339700.0,11.2561,11.2969,11.2425,11.2629,339700.0
2009-07-22 11:50:00,16.57,16.62,16.55,16.62,308400.0,11.2697,11.3037,11.2561,11.3037,308400.0
2009-07-22 12:00:00,16.62,16.65,16.6,16.65,505100.0,11.3037,11.3242,11.2901,11.3242,505100.0
2009-07-22 12:10:00,16.64,16.65,16.54,16.57,358400.0,11.3174,11.3242,11.2493,11.2697,358400.0
2009-07-22 12:20:00,16.58,16.67,16.57,16.65,357400.0,11.2765,11.3378,11.2697,11.3242,357400.0
2009-07-22 12:30:00,16.65,16.7,16.6,16.68,408100.0,11.3242,11.3582,11.2901,11.3446,408100.0
2009-07-22 12:40:00,16.69,16.7,16.64,16.68,396200.0,11.3514,11.3582,11.3174,11.3446,396200.0
2009-07-22 12:50:00,16.68,16.69,16.65,16.66,221000.0,11.3446,11.3514,11.3242,11.331,221000.0
2009-07-22 13:00:00,16.65,16.68,16.58,16.61,1055000.0,11.3242,11.3446,11.2765,11.2969,1055000.0
2009-07-22 13:10:00,16.61,16.64,16.59,16.64,160500.0,11.2969,11.3174,11.2833,11.3174,160500.0
2009-07-22 13:20:00,16.64,16.64,16.53,16.54,366800.0,11.3174,11.3174,11.2425,11.2493,366800.0
2009-07-22 13:30:00,16.54,16.56,16.5,16.55,250800.0,11.2493,11.2629,11.2221,11.2561,250800.0
2009-07-22 13:40:00,16.55,16.57,16.51,16.55,164000.0,11.2561,11.2697,11.2289,11.2561,164000.0
2009-07-22 13:50:00,16.54,16.56,16.52,16.52,215600.0,11.2493,11.2629,11.2357,11.2357,215600.0
2009-07-22 14:00:00,16.52,16.53,16.47,16.49,503300.0,11.2357,11.2425,11.2017,11.2153,503300.0
2009-07-22 14:10:00,16.49,16.5,16.4,16.41,1098700.0,11.2153,11.2221,11.1541,11.1609,1098700.0
2009-07-22 14:20:00,16.4,16.46,16.4,16.46,161300.0,11.1541,11.1949,11.1541,11.1949,161300.0
2009-07-22 14:30:00,16.46,16.49,16.45,16.49,102900.0,11.1949,11.2153,11.1881,11.2153,102900.0
2009-07-22 14:40:00,16.49,16.54,16.47,16.47,388900.0,11.2153,11.2493,11.2017,11.2017,388900.0
2009-07-22 14:50:00,16.47,16.56,16.45,16.54,366800.0,11.2017,11.2629,11.1881,11.2493,366800.0
2009-07-22 15:00:00,16.53,16.54,16.49,16.51,404600.0,11.2425,11.2493,11.2153,11.2289,404600.0
2009-07-22 15:10:00,16.51,16.51,16.39,16.47,673400.0,11.2289,11.2289,11.1473,11.2017,673400.0
2009-07-22 15:20:00,16.47,16.49,16.42,16.44,399800.0,11.2017,11.2153,11.1677,11.1813,399800.0
2009-07-22 15:30:00,16.45,16.48,16.44,16.45,300500.0,11.1881,11.2085,11.1813,11.1881,300500.0
2009-07-22 15:40:00,16.45,16.45,16.38,16.38,871200.0,11.1881,11.1881,11.1405,11.1405,871200.0
2009-07-22 15:50:00,16.39,16.46,16.38,16.46,858900.0,11.1473,11.1949,11.1405,11.1949,858900.0
2009-07-23 09:30:00,16.6,16.69,16.48,16.69,420000.0,11.2901,11.3514,11.2085,11.3514,420000.0
2009-07-23 09:40:00,16.7,16.72,16.62,16.65,390500.0,11.3582,11.3718,11.3037,11.3242,390500.0
2009-07-23 09:50:00,16.65,16.79,16.64,16.75,851000.0,11.3242,11.4194,11.3174,11.3922,851000.0
2009-07-23 10:00:00,16.75,16.85,16.68,16.85,1027700.0,11.3922,11.4602,11.3446,11.4602,1027700.0
2009-07-23 10:10:00,16.85,16.9,16.81,16.83,638500.0,11.4602,11.4942,11.433,11.4466,638500.0
2009-07-23 10:20:00,16.83,16.86,16.77,16.85,415900.0,11.4466,11.467,11.4058,11.4602,415900.0
2009-07-23 10:30:00,16.85,16.86,16.81,16.85,639400.0,11.4602,11.467,11.433,11.4602,639400.0
2009-07-23 10:40:00,16.85,16.86,16.8,16.82,437800.0,11.4602,11.467,11.4262,11.4398,437800.0
2009-07-23 10:50:00,16.82,16.82,16.74,16.74,470200.0,11.4398,11.4398,11.3854,11.3854,470200.0
2009-07-23 11:00:00,16.74,16.88,16.74,16.81,334100.0,11.3854,11.4806,11.3854,11.433,334100.0
2009-07-23 11:10:00,16.81,16.9,16.8,16.9,460200.0,11.433,11.4942,11.4262,11.4942,460200.0
2009-07-23 11:20:00,16.89,16.95,16.89,16.95,198700.0,11.4874,11.5282,11.4874,11.5282,198700.0
2009-07-23 11:30:00,16.95,16.96,16.9,16.93,249900.0,11.5282,11.535,11.4942,11.5146,249900.0
2009-07-23 11:40:00,16.93,16.95,16.88,16.9,298900.0,11.5146,11.5282,11.4806,11.4942,298900.0
2009-07-23 11:50:00,16.89,16.94,16.88,16.88,220700.0,11.4874,11.5214,11.4806,11.4806,220700.0
2009-07-23 12:00:00,16.89,16.95,16.89,16.9,369500.0,11.4874,11.5282,11.4874,11.4942,369500.0
2009-07-23 12:10:00,16.9,16.93,16.89,16.92,228700.0,11.4942,11.5146,11.4874,11.5078,228700.0
2009-07-23 12:20:00,16.92,16.93,16.87,16.89,308600.0,11.5078,11.5146,11.4738,11.4874,308600.0
2009-07-23 12:30:00,16.89,16.9,16.86,16.89,157500.0,11.4874,11.4942,11.467,11.4874,157500.0
2009-07-23 12:40:00,16.89,16.96,16.88,16.96,295700.0,11.4874,11.535,11.4806,11.535,295700.0
2009-07-23 12:50:00,16.96,16.98,16.92,16.98,228800.0,11.535,11.5486,11.5078,11.5486,228800.0
2009-07-23 13:00:00,16.98,16.98,16.93,16.95,125000.0,11.5486,11.5486,11.5146,11.5282,125000.0
2009-07-23 13:10:00,16.95,16.98,16.95,16.95,168900.0,11.5282,11.5486,11.5282,11.5282,168900.0
2009-07-23 13:20:00,16.96,16.96,16.94,16.94,172500.0,11.535,11.535,11.5214,11.5214,172500.0
2009-07-23 13:30:00,16.95,16.98,16.94,16.96,260200.0,11.5282,11.5486,11.5214,11.535,260200.0
2009-07-23 13:40:00,16.97,16.97,16.93,16.96,181700.0,11.5418,11.5418,11.5146,11.535,181700.0
2009-07-23 13:50:00,16.95,16.98,16.91,16.95,859300.0,11.5282,11.5486,11.501,11.5282,859300.0
2009-07-23 14:00:00,16.96,16.97,16.94,16.95,190700.0,11.535,11.5418,11.5214,11.5282,190700.0
2009-07-23 14:10:00,16.95,16.97,16.95,16.97,363100.0,11.5282,11.5418,11.5282,11.5418,363100.0
2009-07-23 14:20:00,16.97,16.97,16.94,16.96,270600.0,11.5418,11.5418,11.5214,11.535,270600.0
2009-07-23 14:30:00,16.97,16.97,16.93,16.95,465300.0,11.5418,11.5418,11.5146,11.5282,465300.0
2009-07-23 14:40:00,16.95,16.96,16.88,16.88,638000.0,11.5282,11.535,11.4806,11.4806,638000.0
2009-07-23 14:50:00,16.89,16.92,16.84,16.86,431700.0,11.4874,11.5078,11.4534,11.467,431700.0
2009-07-23 15:00:00,16.86,16.9,16.82,16.85,779100.0,11.467,11.4942,11.4398,11.4602,779100.0
2009-07-23 15:10:00,16.85,16.88,16.82,16.83,769000.0,11.4602,11.4806,11.4398,11.4466,769000.0
2009-07-23 15:20:00,16.83,16.9,16.82,16.87,679700.0,11.4466,11.4942,11.4398,11.4738,679700.0
2009-07-23 15:30:00,16.87,16.88,16.8,16.82,620600.0,11.4738,11.4806,11.4262,11.4398,620600.0
2009-07-23 15:40:00,16.81,16.84,16.74,16.74,1148100.0,11.433,11.4534,11.3854,11.3854,1148100.0
2009-07-23 15:50:00,16.75,16.79,16.74,16.77,908400.0,11.3922,11.4194,11.3854,11.4058,908400.0
2009-07-24 09:30:00,16.81,16.81,16.51,16.55,655700.0,11.433,11.433,11.2289,11.2561,655700.0
2009-07-24 09:40:00,16.56,16.74,16.55,16.63,430300.0,11.2629,11.3854,11.2561,11.3105,430300.0
2009-07-24 09:50:00,16.63,16.64,16.49,16.52,480700.0,11.3105,11.3174,11.2153,11.2357,480700.0
2009-07-24 10:00:00,16.53,16.64,16.43,16.5,575200.0,11.2425,11.3174,11.1745,11.2221,575200.0
2009-07-24 10:10:00,16.5,16.63,16.49,16.58,286700.0,11.2221,11.3105,11.2153,11.2765,286700.0
2009-07-24 10:20:00,16.58,16.74,16.55,16.74,555200.0,11.2765,11.3854,11.2561,11.3854,555200.0
2009-07-24 10:30:00,16.73,16.75,16.63,16.65,331100.0,11.3786,11.3922,11.3105,11.3242,331100.0
2009-07-24 10:40:00,16.65,16.71,16.6,16.67,244900.0,11.3242,11.365,11.2901,11.3378,244900.0
2009-07-24 10:50:00,16.67,16.68,16.59,16.62,198600.0,11.3378,11.3446,11.2833,11.3037,198600.0
2009-07-24 11:00:00,16.62,16.67,16.61,16.65,161600.0,11.3037,11.3378,11.2969,11.3242,161600.0
2009-07-24 11:10:00,16.65,16.71,16.64,16.67,200200.0,11.3242,11.365,11.3174,11.3378,200200.0
2009-07-24 11:20:00,16.68,16.74,16.66,16.67,295200.0,11.3446,11.3854,11.331,11.3378,295200.0
2009-07-24 11:30:00,16.67,16.68,16.62,16.64,273100.0,11.3378,11.3446,11.3037,11.3174,273100.0
2009-07-24 11:40:00,16.64,16.71,16.61,16.71,505700.0,11.3174,11.365,11.2969,11.365,505700.0
2009-07-24 11:50:00,16.7,16.79,16.69,16.76,687300.0,11.3582,11.4194,11.3514,11.399,687300.0
2009-07-24 12:00:00,16.76,16.79,16.7,16.76,451700.0,11.399,11.4194,11.3582,11.399,451700.0
2009-07-24 12:10:00,16.76,16.77,16.69,16.71,658200.0,11.399,11.4058,11.3514,11.365,658200.0
2009-07-24 12:20:00,16.71,16.73,16.69,16.72,163800.0,11.365,11.3786,11.3514,11.3718,163800.0
2009-07-24 12:30:00,16.72,16.75,16.67,16.75,596200.0,11.3718,11.3922,11.3378,11.3922,596200.0
2009-07-24 12:40:00,16.75,16.81,16.71,16.8,712200.0,11.3922,11.433,11.365,11.4262,712200.0
2009-07-24 12:50:00,16.8,16.83,16.76,16.82,579900.0,11.4262,11.4466,11.399,11.4398,579900.0
2009-07-24 13:00:00,16.82,16.87,16.79,16.79,447500.0,11.4398,11.4738,11.4194,11.4194,447500.0
2009-07-24 13:10:00,16.79,16.9,16.79,16.89,369900.0,11.4194,11.4942,11.4194,11.4874,369900.0
2009-07-24 13:20:00,16.89,16.91,16.84,16.86,363500.0,11.4874,11.501,11.4534,11.467,363500.0
2009-07-24 13:30:00,16.87,16.94,16.87,16.92,436800.0,11.4738,11.5214,11.4738,11.5078,436800.0
2009-07-24 13:40:00,16.91,16.93,16.86,16.91,333400.0,11.501,11.5146,11.467,11.501,333400.0
2009-07-24 13:50:00,16.91,16.95,16.9,16.92,250000.0,11.501,11.5282,11.4942,11.5078,250000.0
2009-07-24 14:00:00,16.92,16.95,16.89,16.94,452200.0,11.5078,11.5282,11.4874,11.5214,452200.0
2009-07-24 14:10:00,16.94,16.99,16.93,16.96,227200.0,11.5214,11.5554,11.5146,11.535,227200.0
2009-07-24 14:20:00,16.95,16.98,16.95,16.97,172400.0,11.5282,11.5486,11.5282,11.5418,172400.0
2009-07-24 14:30:00,16.97,16.98,16.94,16.94,286400.0,11.5418,11.5486,11.5214,11.5214,286400.0
2009-07-24 14:40:00,16.94,17.0,16.94,16.99,909000.0,11.5214,11.5622,11.5214,11.5554,909000.0
2009-07-24 14:50:00,16.99,16.99,16.87,16.94,631800.0,11.5554,11.5554,11.4738,11.5214,631800.0
2009-07-24 15:00:00,16.94,16.98,16.93,16.98,376300.0,11.5214,11.5486,11.5146,11.5486,376300.0
2009-07-24 15:10:00,16.97,16.99,16.95,16.96,280600.0,11.5418,11.5554,11.5282,11.535,280600.0
2009-07-24 15:20:00,16.96,17.05,16.96,16.98,1292500.0,11.535,11.5962,11.535,11.5486,1292500.0
2009-07-24 15:30:00,16.99,17.01,16.93,16.97,538800.0,11.5554,11.569,11.5146,11.5418,538800.0
2009-07-24 15:40:00,16.97,17.01,16.97,17.01,615200.0,11.5418,11.569,11.5418,11.569,615200.0
2009-07-24 15:50:00,17.01,17.02,16.96,16.97,1293300.0,11.569,11.5758,11.535,11.5418,1293300.0
2009-07-27 09:30:00,16.48,16.69,16.3,16.53,1989300.0,11.2085,11.3514,11.0861,11.2425,1989300.0
2009-07-27 09:40:00,16.54,16.77,16.47,16.66,1338600.0,11.2493,11.4058,11.2017,11.331,1338600.0
2009-07-27 09:50:00,16.67,16.77,16.53,16.59,1047800.0,11.3378,11.4058,11.2425,11.2833,1047800.0
2009-07-27 10:00:00,16.61,16.66,16.4,16.43,1167400.0,11.2969,11.331,11.1541,11.1745,1167400.0
2009-07-27 10:10:00,16.43,16.45,16.31,16.35,979000.0,11.1745,11.1881,11.0929,11.1201,979000.0
2009-07-27 10:20:00,16.36,16.39,16.26,16.3,1163300.0,11.1269,11.1473,11.0589,11.0861,1163300.0
2009-07-27 10:30:00,16.3,16.34,16.2,16.23,1026600.0,11.0861,11.1133,11.0181,11.0385,1026600.0
2009-07-27 10:40:00,16.23,16.32,16.22,16.28,584300.0,11.0385,11.0997,11.0317,11.0725,584300.0
2009-07-27 10:50:00,16.28,16.28,16.14,16.18,555800.0,11.0725,11.0725,10.9773,11.0045,555800.0
2009-07-27 11:00:00,16.18,16.2,16.16,16.17,403200.0,11.0045,11.0181,10.9909,10.9977,403200.0
2009-07-27 11:10:00,16.18,16.27,16.16,16.25,411700.0,11.0045,11.0657,10.9909,11.0521,411700.0
2009-07-27 11:20:00,16.25,16.32,16.25,16.28,347800.0,11.0521,11.0997,11.0521,11.0725,347800.0
2009-07-27 11:30:00,16.28,16.41,16.27,16.37,770200.0,11.0725,11.1609,11.0657,11.1337,770200.0
2009-07-27 11:40:00,16.36,16.41,16.35,16.4,363400.0,11.1269,11.1609,11.1201,11.1541,363400.0
2009-07-27 11:50:00,16.41,16.42,16.33,16.33,436800.0,11.1609,11.1677,11.1065,11.1065,436800.0
2009-07-27 12:00:00,16.34,16.36,16.31,16.35,212000.0,11.1133,11.1269,11.0929,11.1201,212000.0
2009-07-27 12:10:00,16.35,16.38,16.33,16.37,164300.0,11.1201,11.1405,11.1065,11.1337,164300.0
2009-07-27 12:20:00,16.37,16.41,16.33,16.34,233900.0,11.1337,11.1609,11.1065,11.1133,233900.0
2009-07-27 12:30:00,16.34,16.35,16.32,16.34,172500.0,11.1133,11.1201,11.0997,11.1133,172500.0
2009-07-27 12:40:00,16.35,16.37,16.28,16.31,197100.0,11.1201,11.1337,11.0725,11.0929,197100.0
2009-07-27 12:50:00,16.31,16.35,16.27,16.28,162600.0,11.0929,11.1201,11.0657,11.0725,162600.0
2009-07-27 13:00:00,16.29,16.31,16.26,16.26,137300.0,11.0793,11.0929,11.0589,11.0589,137300.0
2009-07-27 13:10:00,16.27,16.31,16.25,16.26,254700.0,11.0657,11.0929,11.0521,11.0589,254700.0
2009-07-27 13:20:00,16.26,16.26,16.2,16.23,461800.0,11.0589,11.0589,11.0181,11.0385,461800.0
2009-07-27 13:30:00,16.22,16.28,16.22,16.27,275200.0,11.0317,11.0725,11.0317,11.0657,275200.0
2009-07-27 13:40:00,16.27,16.28,16.24,16.26,226100.0,11.0657,11.0725,11.0453,11.0589,226100.0
2009-07-27 13:50:00,16.26,16.35,16.26,16.34,303700.0,11.0589,11.1201,11.0589,11.1133,303700.0
2009-07-27 14:00:00,16.35,16.36,16.3,16.34,197600.0,11.1201,11.1269,11.0861,11.1133,197600.0
2009-07-27 14:10:00,16.33,16.38,16.33,16.38,208900.0,11.1065,11.1405,11.1065,11.1405,208900.0
2009-07-27 14:20:00,16.38,16.38,16.34,16.34,189300.0,11.1405,11.1405,11.1133,11.1133,189300.0
2009-07-27 14:30:00,16.35,16.37,16.34,16.35,204400.0,11.1201,11.1337,11.1133,11.1201,204400.0
2009-07-27 14:40:00,16.34,16.37,16.34,16.36,238400.0,11.1133,11.1337,11.1133,11.1269,238400.0
2009-07-27 14:50:00,16.36,16.36,16.34,16.34,268800.0,11.1269,11.1269,11.1133,11.1133,268800.0
2009-07-27 15:00:00,16.34,16.38,16.34,16.38,260600.0,11.1133,11.1405,11.1133,11.1405,260600.0
2009-07-27 15:10:00,16.38,16.41,16.35,16.36,476600.0,11.1405,11.1609,11.1201,11.1269,476600.0
2009-07-27 15:20:00,16.37,16.38,16.34,16.36,405000.0,11.1337,11.1405,11.1133,11.1269,405000.0
2009-07-27 15:30:00,16.36,16.39,16.32,16.36,476800.0,11.1269,11.1473,11.0997,11.1269,476800.0
2009-07-27 15:40:00,16.37,16.43,16.36,16.43,610100.0,11.1337,11.1745,11.1269,11.1745,610100.0
2009-07-27 15:50:00,16.43,16.5,16.42,16.5,1305600.0,11.1745,11.2221,11.1677,11.2221,1305600.0
2009-07-28 09:30:00,16.44,16.63,16.31,16.57,686900.0,11.1813,11.3105,11.0929,11.2697,686900.0
2009-07-28 09:40:00,16.57,16.75,16.57,16.75,484700.0,11.2697,11.3922,11.2697,11.3922,484700.0
2009-07-28 09:50:00,16.75,16.75,16.65,16.65,546900.0,11.3922,11.3922,11.3242,11.3242,546900.0
2009-07-28 10:00:00,16.65,16.66,16.49,16.55,600200.0,11.3242,11.331,11.2153,11.2561,600200.0
2009-07-28 10:10:00,16.55,16.58,16.43,16.52,592800.0,11.2561,11.2765,11.1745,11.2357,592800.0
2009-07-28 10:20:00,16.52,16.66,16.49,16.65,427800.0,11.2357,11.331,11.2153,11.3242,427800.0
2009-07-28 10:30:00,16.65,16.7,16.62,16.67,344000.0,11.3242,11.3582,11.3037,11.3378,344000.0
2009-07-28 10:40:00,16.67,16.73,16.58,16.71,261400.0,11.3378,11.3786,11.2765,11.365,261400.0
2009-07-28 10:50:00,16.72,16.75,16.71,16.74,181700.0,11.3718,11.3922,11.365,11.3854,181700.0
2009-07-28 11:00:00,16.75,16.75,16.6,16.6,326100.0,11.3922,11.3922,11.2901,11.2901,326100.0
2009-07-28 11:10:00,16.6,16.62,16.57,16.62,155400.0,11.2901,11.3037,11.2697,11.3037,155400.0
2009-07-28 11:20:00,16.61,16.63,16.53,16.53,190400.0,11.2969,11.3105,11.2425,11.2425,190400.0
2009-07-28 11:30:00,16.54,16.54,16.47,16.53,269100.0,11.2493,11.2493,11.2017,11.2425,269100.0
2009-07-28 11:40:00,16.53,16.59,16.52,16.59,138200.0,11.2425,11.2833,11.2357,11.2833,138200.0
2009-07-28 11:50:00,16.58,16.59,16.56,16.58,132800.0,11.2765,11.2833,11.2629,11.2765,132800.0
2009-07-28 12:00:00,16.59,16.6,16.56,16.58,108900.0,11.2833,11.2901,11.2629,11.2765,108900.0
2009-07-28 12:10:00,16.59,16.63,16.58,16.63,128400.0,11.2833,11.3105,11.2765,11.3105,128400.0
2009-07-28 12:20:00,16.63,16.63,16.58,16.58,112100.0,11.3105,11.3105,11.2765,11.2765,112100.0
2009-07-28 12:30:00,16.58,16.6,16.56,16.59,156100.0,11.2765,11.2901,11.2629,11.2833,156100.0
2009-07-28 12:40:00,16.59,16.61,16.57,16.6,139000.0,11.2833,11.2969,11.2697,11.2901,139000.0
2009-07-28 12:50:00,16.6,16.68,16.6,16.67,243900.0,11.2901,11.3446,11.2901,11.3378,243900.0
2009-07-28 13:00:00,16.67,16.67,16.62,16.67,179000.0,11.3378,11.3378,11.3037,11.3378,179000.0
2009-07-28 13:10:00,16.68,16.73,16.67,16.68,168900.0,11.3446,11.3786,11.3378,11.3446,168900.0
2009-07-28 13:20:00,16.68,16.7,16.66,16.68,146400.0,11.3446,11.3582,11.331,11.3446,146400.0
2009-07-28 13:30:00,16.68,16.71,16.67,16.71,143300.0,11.3446,11.365,11.3378,11.365,143300.0
2009-07-28 13:40:00,16.7,16.74,16.69,16.74,187500.0,11.3582,11.3854,11.3514,11.3854,187500.0
2009-07-28 13:50:00,16.74,16.83,16.72,16.82,378700.0,11.3854,11.4466,11.3718,11.4398,378700.0
2009-07-28 14:00:00,16.82,16.86,16.8,16.86,224200.0,11.4398,11.467,11.4262,11.467,224200.0
2009-07-28 14:10:00,16.86,16.87,16.82,16.83,138400.0,11.467,11.4738,11.4398,11.4466,138400.0
2009-07-28 14:20:00,16.83,16.86,16.81,16.86,221800.0,11.4466,11.467,11.433,11.467,221800.0
2009-07-28 14:30:00,16.85,16.93,16.83,16.85,400100.0,11.4602,11.5146,11.4466,11.4602,400100.0
2009-07-28 14:40:00,16.85,16.89,16.81,16.85,253200.0,11.4602,11.4874,11.433,11.4602,253200.0
2009-07-28 14:50:00,16.85,16.86,16.8,16.81,222200.0,11.4602,11.467,11.4262,11.433,222200.0
2009-07-28 15:00:00,16.81,16.83,16.8,16.8,212200.0,11.433,11.4466,11.4262,11.4262,212200.0
2009-07-28 15:10:00,16.81,16.83,16.8,16.81,324100.0,11.433,11.4466,11.4262,11.433,324100.0
2009-07-28 15:20:00,16.81,16.83,16.8,16.83,251600.0,11.433,11.4466,11.4262,11.4466,251600.0
2009-07-28 15:30:00,16.82,16.85,16.8,16.82,459300.0,11.4398,11.4602,11.4262,11.4398,459300.0
2009-07-28 15:40:00,16.81,16.91,16.8,16.91,525100.0,11.433,11.501,11.4262,11.501,525100.0
2009-07-28 15:50:00,16.91,16.91,16.84,16.86,715900.0,11.501,11.501,11.4534,11.467,715900.0
2009-07-29 09:30:00,16.69,16.77,16.46,16.61,657400.0,11.3514,11.4058,11.1949,11.2969,657400.0
2009-07-29 09:40:00,16.6,16.73,16.55,16.6,466900.0,11.2901,11.3786,11.2561,11.2901,466900.0
2009-07-29 09:50:00,16.61,16.71,16.6,16.68,237400.0,11.2969,11.365,11.2901,11.3446,237400.0
2009-07-29 10:00:00,16.68,16.73,16.66,16.7,190000.0,11.3446,11.3786,11.331,11.3582,190000.0
2009-07-29 10:10:00,16.71,16.73,16.6,16.61,323800.0,11.365,11.3786,11.2901,11.2969,323800.0
2009-07-29 10:20:00,16.61,16.7,16.6,16.69,237700.0,11.2969,11.3582,11.2901,11.3514,237700.0
2009-07-29 10:30:00,16.69,16.69,16.61,16.63,241100.0,11.3514,11.3514,11.2969,11.3105,241100.0
2009-07-29 10:40:00,16.63,16.7,16.62,16.68,232100.0,11.3105,11.3582,11.3037,11.3446,232100.0
2009-07-29 10:50:00,16.67,16.7,16.64,16.65,187300.0,11.3378,11.3582,11.3174,11.3242,187300.0
2009-07-29 11:00:00,16.65,16.7,16.64,16.7,128200.0,11.3242,11.3582,11.3174,11.3582,128200.0
2009-07-29 11:10:00,16.7,16.7,16.65,16.66,166500.0,11.3582,11.3582,11.3242,11.331,166500.0
2009-07-29 11:20:00,16.66,16.67,16.63,16.65,193500.0,11.331,11.3378,11.3105,11.3242,193500.0
2009-07-29 11:30:00,16.65,16.68,16.65,16.65,188000.0,11.3242,11.3446,11.3242,11.3242,188000.0
2009-07-29 11:40:00,16.65,16.69,16.65,16.67,131400.0,11.3242,11.3514,11.3242,11.3378,131400.0
2009-07-29 11:50:00,16.67,16.73,16.67,16.72,94100.0,11.3378,11.3786,11.3378,11.3718,94100.0
2009-07-29 12:00:00,16.72,16.75,16.71,16.75,107700.0,11.3718,11.3922,11.365,11.3922,107700.0
2009-07-29 12:10:00,16.75,16.75,16.74,16.75,58400.0,11.3922,11.3922,11.3854,11.3922,58400.0
2009-07-29 12:20:00,16.75,16.8,16.74,16.8,142600.0,11.3922,11.4262,11.3854,11.4262,142600.0
2009-07-29 12:30:00,16.79,16.84,16.79,16.83,115800.0,11.4194,11.4534,11.4194,11.4466,115800.0
2009-07-29 12:40:00,16.84,16.85,16.81,16.82,58900.0,11.4534,11.4602,11.433,11.4398,58900.0
2009-07-29 12:50:00,16.82,16.83,16.8,16.81,54700.0,11.4398,11.4466,11.4262,11.433,54700.0
2009-07-29 13:00:00,16.8,16.81,16.72,16.72,315100.0,11.4262,11.433,11.3718,11.3718,315100.0
2009-07-29 13:10:00,16.72,16.74,16.68,16.73,213500.0,11.3718,11.3854,11.3446,11.3786,213500.0
2009-07-29 13:20:00,16.74,16.74,16.68,16.7,144100.0,11.3854,11.3854,11.3446,11.3582,144100.0
2009-07-29 13:30:00,16.69,16.7,16.65,16.68,246600.0,11.3514,11.3582,11.3242,11.3446,246600.0
2009-07-29 13:40:00,16.68,16.71,16.66,16.71,161900.0,11.3446,11.365,11.331,11.365,161900.0
2009-07-29 13:50:00,16.71,16.72,16.68,16.72,96800.0,11.365,11.3718,11.3446,11.3718,96800.0
2009-07-29 14:00:00,16.72,16.74,16.67,16.68,188500.0,11.3718,11.3854,11.3378,11.3446,188500.0
2009-07-29 14:10:00,16.68,16.74,16.68,16.73,221400.0,11.3446,11.3854,11.3446,11.3786,221400.0
2009-07-29 14:20:00,16.73,16.77,16.7,16.74,198900.0,11.3786,11.4058,11.3582,11.3854,198900.0
2009-07-29 14:30:00,16.74,16.75,16.7,16.72,102400.0,11.3854,11.3922,11.3582,11.3718,102400.0
2009-07-29 14:40:00,16.72,16.72,16.68,16.68,83600.0,11.3718,11.3718,11.3446,11.3446,83600.0
2009-07-29 14:50:00,16.68,16.69,16.65,16.66,194100.0,11.3446,11.3514,11.3242,11.331,194100.0
2009-07-29 15:00:00,16.66,16.71,16.66,16.68,137100.0,11.331,11.365,11.331,11.3446,137100.0
2009-07-29 15:10:00,16.68,16.73,16.68,16.71,257200.0,11.3446,11.3786,11.3446,11.365,257200.0
2009-07-29 15:20:00,16.71,16.75,16.7,16.73,197500.0,11.365,11.3922,11.3582,11.3786,197500.0
2009-07-29 15:30:00,16.73,16.82,16.72,16.81,352100.0,11.3786,11.4398,11.3718,11.433,352100.0
2009-07-29 15:40:00,16.81,16.82,16.76,16.78,637900.0,11.433,11.4398,11.399,11.4126,637900.0
2009-07-29 15:50:00,16.77,16.8,16.74,16.78,833500.0,11.4058,11.4262,11.3854,11.4126,833500.0
2009-07-30 09:30:00,16.9,17.13,16.9,17.03,794300.0,11.4942,11.6506,11.4942,11.5826,794300.0
2009-07-30 09:40:00,17.02,17.07,16.93,16.94,549700.0,11.5758,11.6098,11.5146,11.5214,549700.0
2009-07-30 09:50:00,16.94,17.08,16.93,17.05,577600.0,11.5214,11.6166,11.5146,11.5962,577600.0
2009-07-30 10:00:00,17.05,17.08,16.97,17.05,581600.0,11.5962,11.6166,11.5418,11.5962,581600.0
2009-07-30 10:10:00,17.05,17.05,16.96,17.0,551800.0,11.5962,11.5962,11.535,11.5622,551800.0
2009-07-30 10:20:00,17.0,17.03,16.94,16.97,309100.0,11.5622,11.5826,11.5214,11.5418,309100.0
2009-07-30 10:30:00,16.97,17.04,16.94,17.04,285900.0,11.5418,11.5894,11.5214,11.5894,285900.0
2009-07-30 10:40:00,17.04,17.06,17.01,17.04,425700.0,11.5894,11.603,11.569,11.5894,425700.0
2009-07-30 10:50:00,17.03,17.05,17.01,17.03,197200.0,11.5826,11.5962,11.569,11.5826,197200.0
2009-07-30 11:00:00,17.02,17.04,16.94,16.95,182900.0,11.5758,11.5894,11.5214,11.5282,182900.0
2009-07-30 11:10:00,16.94,17.0,16.93,16.98,291800.0,11.5214,11.5622,11.5146,11.5486,291800.0
2009-07-30 11:20:00,16.99,16.99,16.93,16.94,168500.0,11.5554,11.5554,11.5146,11.5214,168500.0
2009-07-30 11:30:00,16.94,16.99,16.94,16.97,309300.0,11.5214,11.5554,11.5214,11.5418,309300.0
2009-07-30 11:40:00,16.98,16.99,16.95,16.98,459900.0,11.5486,11.5554,11.5282,11.5486,459900.0
2009-07-30 11:50:00,16.97,16.98,16.9,16.9,221300.0,11.5418,11.5486,11.4942,11.4942,221300.0
2009-07-30 12:00:00,16.91,16.97,16.9,16.92,181000.0,11.501,11.5418,11.4942,11.5078,181000.0
2009-07-30 12:10:00,16.92,16.95,16.9,16.94,156800.0,11.5078,11.5282,11.4942,11.5214,156800.0
2009-07-30 12:20:00,16.94,16.95,16.9,16.9,136100.0,11.5214,11.5282,11.4942,11.4942,136100.0
2009-07-30 12:30:00,16.9,16.99,16.9,16.94,513000.0,11.4942,11.5554,11.4942,11.5214,513000.0
2009-07-30 12:40:00,16.93,17.0,16.93,17.0,245000.0,11.5146,11.5622,11.5146,11.5622,245000.0
2009-07-30 12:50:00,16.99,17.0,16.99,16.99,256300.0,11.5554,11.5622,11.5554,11.5554,256300.0
2009-07-30 13:00:00,16.99,17.04,16.97,17.0,596900.0,11.5554,11.5894,11.5418,11.5622,596900.0
2009-07-30 13:10:00,17.0,17.03,16.99,17.02,153500.0,11.5622,11.5826,11.5554,11.5758,153500.0
2009-07-30 13:20:00,17.02,17.08,17.02,17.05,275900.0,11.5758,11.6166,11.5758,11.5962,275900.0
2009-07-30 13:30:00,17.04,17.09,17.04,17.09,261700.0,11.5894,11.6234,11.5894,11.6234,261700.0
2009-07-30 13:40:00,17.09,17.1,17.08,17.09,638900.0,11.6234,11.6302,11.6166,11.6234,638900.0
2009-07-30 13:50:00,17.09,17.1,17.03,17.03,121600.0,11.6234,11.6302,11.5826,11.5826,121600.0
2009-07-30 14:00:00,17.03,17.08,17.03,17.06,135500.0,11.5826,11.6166,11.5826,11.603,135500.0
2009-07-30 14:10:00,17.05,17.08,17.03,17.07,162500.0,11.5962,11.6166,11.5826,11.6098,162500.0
2009-07-30 14:20:00,17.08,17.08,17.05,17.05,133900.0,11.6166,11.6166,11.5962,11.5962,133900.0
2009-07-30 14:30:00,17.06,17.09,17.04,17.08,267800.0,11.603,11.6234,11.5894,11.6166,267800.0
2009-07-30 14:40:00,17.08,17.09,17.07,17.08,129700.0,11.6166,11.6234,11.6098,11.6166,129700.0
2009-07-30 14:50:00,17.08,17.11,17.07,17.08,610200.0,11.6166,11.637,11.6098,11.6166,610200.0
2009-07-30 15:00:00,17.08,17.13,17.08,17.1,344300.0,11.6166,11.6506,11.6166,11.6302,344300.0
2009-07-30 15:10:00,17.11,17.11,17.08,17.1,284500.0,11.637,11.637,11.6166,11.6302,284500.0
2009-07-30 15:20:00,17.1,17.1,17.06,17.07,314500.0,11.6302,11.6302,11.603,11.6098,314500.0
2009-07-30 15:30:00,17.06,17.07,16.97,17.0,456600.0,11.603,11.6098,11.5418,11.5622,456600.0
2009-07-30 15:40:00,16.99,17.0,16.88,16.95,900400.0,11.5554,11.5622,11.4806,11.5282,900400.0
2009-07-30 15:50:00,16.95,16.99,16.9,16.91,772700.0,11.5282,11.5554,11.4942,11.501,772700.0
2009-07-31 09:30:00,16.89,16.94,16.69,16.7,517500.0,11.4874,11.5214,11.3514,11.3582,517500.0
2009-07-31 09:40:00,16.69,16.8,16.66,16.68,693000.0,11.3514,11.4262,11.331,11.3446,693000.0
2009-07-31 09:50:00,16.67,16.69,16.52,16.56,921400.0,11.3378,11.3514,11.2357,11.2629,921400.0
2009-07-31 10:00:00,16.56,16.65,16.38,16.64,676400.0,11.2629,11.3242,11.1405,11.3174,676400.0
2009-07-31 10:10:00,16.65,16.69,16.59,16.64,411900.0,11.3242,11.3514,11.2833,11.3174,411900.0
2009-07-31 10:20:00,16.64,16.68,16.61,16.65,270600.0,11.3174,11.3446,11.2969,11.3242,270600.0
2009-07-31 10:30:00,16.65,16.69,16.64,16.68,392300.0,11.3242,11.3514,11.3174,11.3446,392300.0
2009-07-31 10:40:00,16.68,16.77,16.67,16.73,154300.0,11.3446,11.4058,11.3378,11.3786,154300.0
2009-07-31 10:50:00,16.73,16.81,16.71,16.76,151400.0,11.3786,11.433,11.365,11.399,151400.0
2009-07-31 11:00:00,16.75,16.79,16.72,16.79,147800.0,11.3922,11.4194,11.3718,11.4194,147800.0
2009-07-31 11:10:00,16.79,16.83,16.74,16.76,175900.0,11.4194,11.4466,11.3854,11.399,175900.0
2009-07-31 11:20:00,16.76,16.77,16.71,16.73,136900.0,11.399,11.4058,11.365,11.3786,136900.0
2009-07-31 11:30:00,16.72,16.79,16.71,16.74,166800.0,11.3718,11.4194,11.365,11.3854,166800.0
2009-07-31 11:40:00,16.74,16.79,16.73,16.74,97900.0,11.3854,11.4194,11.3786,11.3854,97900.0
2009-07-31 11:50:00,16.74,16.8,16.74,16.77,128600.0,11.3854,11.4262,11.3854,11.4058,128600.0
2009-07-31 12:00:00,16.78,16.79,16.71,16.74,125200.0,11.4126,11.4194,11.365,11.3854,125200.0
2009-07-31 12:10:00,16.75,16.75,16.7,16.73,78600.0,11.3922,11.3922,11.3582,11.3786,78600.0
2009-07-31 12:20:00,16.74,16.77,16.73,16.73,145400.0,11.3854,11.4058,11.3786,11.3786,145400.0
2009-07-31 12:30:00,16.74,16.74,16.69,16.69,101000.0,11.3854,11.3854,11.3514,11.3514,101000.0
2009-07-31 12:40:00,16.7,16.7,16.63,16.7,211700.0,11.3582,11.3582,11.3105,11.3582,211700.0
2009-07-31 12:50:00,16.69,16.75,16.67,16.73,155100.0,11.3514,11.3922,11.3378,11.3786,155100.0
2009-07-31 13:00:00,16.74,16.75,16.72,16.75,111800.0,11.3854,11.3922,11.3718,11.3922,111800.0
2009-07-31 13:10:00,16.75,16.78,16.74,16.77,82300.0,11.3922,11.4126,11.3854,11.4058,82300.0
2009-07-31 13:20:00,16.78,16.8,16.78,16.8,59900.0,11.4126,11.4262,11.4126,11.4262,59900.0
2009-07-31 13:30:00,16.8,16.82,16.8,16.82,117100.0,11.4262,11.4398,11.4262,11.4398,117100.0
2009-07-31 13:40:00,16.82,16.85,16.81,16.84,111300.0,11.4398,11.4602,11.433,11.4534,111300.0
2009-07-31 13:50:00,16.85,16.88,16.84,16.87,73400.0,11.4602,11.4806,11.4534,11.4738,73400.0
2009-07-31 14:00:00,16.86,16.89,16.85,16.88,198600.0,11.467,11.4874,11.4602,11.4806,198600.0
2009-07-31 14:10:00,16.88,16.95,16.88,16.93,398700.0,11.4806,11.5282,11.4806,11.5146,398700.0
2009-07-31 14:20:00,16.93,16.96,16.92,16.94,138300.0,11.5146,11.535,11.5078,11.5214,138300.0
2009-07-31 14:30:00,16.94,16.94,16.89,16.89,147400.0,11.5214,11.5214,11.4874,11.4874,147400.0
2009-07-31 14:40:00,16.9,16.9,16.84,16.88,220400.0,11.4942,11.4942,11.4534,11.4806,220400.0
2009-07-31 14:50:00,16.88,16.9,16.86,16.88,230400.0,11.4806,11.4942,11.467,11.4806,230400.0
2009-07-31 15:00:00,16.88,16.9,16.85,16.86,197000.0,11.4806,11.4942,11.4602,11.467,197000.0
2009-07-31 15:10:00,16.86,16.94,16.85,16.94,279800.0,11.467,11.5214,11.4602,11.5214,279800.0
2009-07-31 15:20:00,16.94,17.05,16.91,17.02,1219300.0,11.5214,11.5962,11.501,11.5758,1219300.0
2009-07-31 15:30:00,17.02,17.03,16.97,17.0,940400.0,11.5758,11.5826,11.5418,11.5622,940400.0
2009-07-31 15:40:00,17.01,17.04,16.97,17.02,1146400.0,11.569,11.5894,11.5418,11.5758,1146400.0
2009-07-31 15:50:00,17.03,17.04,16.96,16.99,1522300.0,11.5826,11.5894,11.535,11.5554,1522300.0
2009-08-03 09:30:00,17.12,17.2,16.96,17.04,801000.0,11.6438,11.6982,11.535,11.5894,801000.0
2009-08-03 09:40:00,17.04,17.04,16.79,16.86,596900.0,11.5894,11.5894,11.4194,11.467,596900.0
2009-08-03 09:50:00,16.84,16.88,16.72,16.78,624900.0,11.4534,11.4806,11.3718,11.4126,624900.0
2009-08-03 10:00:00,16.78,17.03,16.78,16.91,797000.0,11.4126,11.5826,11.4126,11.501,797000.0
2009-08-03 10:10:00,16.92,17.1,16.91,16.98,468100.0,11.5078,11.6302,11.501,11.5486,468100.0
2009-08-03 10:20:00,16.97,17.06,16.94,17.03,374400.0,11.5418,11.603,11.5214,11.5826,374400.0
2009-08-03 10:30:00,17.03,17.1,17.03,17.09,203300.0,11.5826,11.6302,11.5826,11.6234,203300.0
2009-08-03 10:40:00,17.09,17.1,17.07,17.08,146700.0,11.6234,11.6302,11.6098,11.6166,146700.0
2009-08-03 10:50:00,17.08,17.1,17.0,17.02,316900.0,11.6166,11.6302,11.5622,11.5758,316900.0
2009-08-03 11:00:00,17.02,17.06,16.96,17.0,208600.0,11.5758,11.603,11.535,11.5622,208600.0
2009-08-03 11:10:00,17.0,17.01,16.9,16.93,163200.0,11.5622,11.569,11.4942,11.5146,163200.0
2009-08-03 11:20:00,16.94,16.99,16.91,16.97,147600.0,11.5214,11.5554,11.501,11.5418,147600.0
2009-08-03 11:30:00,16.98,16.99,16.94,16.94,128300.0,11.5486,11.5554,11.5214,11.5214,128300.0
2009-08-03 11:40:00,16.95,16.98,16.92,16.96,243700.0,11.5282,11.5486,11.5078,11.535,243700.0
2009-08-03 11:50:00,16.97,16.97,16.92,16.92,130200.0,11.5418,11.5418,11.5078,11.5078,130200.0
2009-08-03 12:00:00,16.92,16.93,16.84,16.91,473900.0,11.5078,11.5146,11.4534,11.501,473900.0
2009-08-03 12:10:00,16.91,16.92,16.87,16.89,134100.0,11.501,11.5078,11.4738,11.4874,134100.0
2009-08-03 12:20:00,16.88,16.91,16.88,16.89,166300.0,11.4806,11.501,11.4806,11.4874,166300.0
2009-08-03 12:30:00,16.9,16.9,16.86,16.86,226800.0,11.4942,11.4942,11.467,11.467,226800.0
2009-08-03 12:40:00,16.86,16.9,16.86,16.88,136800.0,11.467,11.4942,11.467,11.4806,136800.0
2009-08-03 12:50:00,16.89,16.91,16.88,16.9,106700.0,11.4874,11.501,11.4806,11.4942,106700.0
2009-08-03 13:00:00,16.91,16.95,16.91,16.93,166700.0,11.501,11.5282,11.501,11.5146,166700.0
2009-08-03 13:10:00,16.94,16.94,16.9,16.92,108700.0,11.5214,11.5214,11.4942,11.5078,108700.0
2009-08-03 13:20:00,16.92,16.93,16.9,16.9,103600.0,11.5078,11.5146,11.4942,11.4942,103600.0
2009-08-03 13:30:00,16.91,16.92,16.89,16.89,305100.0,11.501,11.5078,11.4874,11.4874,305100.0
2009-08-03 13:40:00,16.9,16.9,16.89,16.89,217900.0,11.4942,11.4942,11.4874,11.4874,217900.0
2009-08-03 13:50:00,16.89,16.9,16.85,16.9,214200.0,11.4874,11.4942,11.4602,11.4942,214200.0
2009-08-03 14:00:00,16.89,16.95,16.89,16.94,234000.0,11.4874,11.5282,11.4874,11.5214,234000.0
2009-08-03 14:10:00,16.93,16.95,16.92,16.95,228000.0,11.5146,11.5282,11.5078,11.5282,228000.0
2009-08-03 14:20:00,16.94,16.98,16.92,16.96,297900.0,11.5214,11.5486,11.5078,11.535,297900.0
2009-08-03 14:30:00,16.96,16.96,16.92,16.93,222300.0,11.535,11.535,11.5078,11.5146,222300.0
2009-08-03 14:40:00,16.92,16.97,16.91,16.96,319200.0,11.5078,11.5418,11.501,11.535,319200.0
2009-08-03 14:50:00,16.95,16.95,16.89,16.91,159700.0,11.5282,11.5282,11.4874,11.501,159700.0
2009-08-03 15:00:00,16.9,16.94,16.9,16.93,111200.0,11.4942,11.5214,11.4942,11.5146,111200.0
2009-08-03 15:10:00,16.92,16.94,16.88,16.93,303700.0,11.5078,11.5214,11.4806,11.5146,303700.0
2009-08-03 15:20:00,16.92,16.93,16.88,16.91,314800.0,11.5078,11.5146,11.4806,11.501,314800.0
2009-08-03 15:30:00,16.9,16.91,16.88,16.88,280700.0,11.4942,11.501,11.4806,11.4806,280700.0
2009-08-03 15:40:00,16.88,16.89,16.79,16.8,1033400.0,11.4806,11.4874,11.4194,11.4262,1033400.0
2009-08-03 15:50:00,16.79,16.85,16.79,16.81,1388800.0,11.4194,11.4602,11.4194,11.433,1388800.0
2009-08-04 09:30:00,16.69,16.77,16.63,16.74,549800.0,11.3514,11.4058,11.3105,11.3854,549800.0
2009-08-04 09:40:00,16.75,16.76,16.7,16.71,294000.0,11.3922,11.399,11.3582,11.365,294000.0
2009-08-04 09:50:00,16.7,16.71,16.62,16.7,753900.0,11.3582,11.365,11.3037,11.3582,753900.0
2009-08-04 10:00:00,16.7,16.73,16.64,16.66,577600.0,11.3582,11.3786,11.3174,11.331,577600.0
2009-08-04 10:10:00,16.66,16.7,16.64,16.67,405400.0,11.331,11.3582,11.3174,11.3378,405400.0
2009-08-04 10:20:00,16.67,16.7,16.65,16.68,841300.0,11.3378,11.3582,11.3242,11.3446,841300.0
2009-08-04 10:30:00,16.67,16.73,16.67,16.73,655700.0,11.3378,11.3786,11.3378,11.3786,655700.0
2009-08-04 10:40:00,16.72,16.73,16.66,16.66,508700.0,11.3718,11.3786,11.331,11.331,508700.0
2009-08-04 10:50:00,16.66,16.76,16.65,16.73,695200.0,11.331,11.399,11.3242,11.3786,695200.0
2009-08-04 11:00:00,16.73,16.8,16.73,16.77,297100.0,11.3786,11.4262,11.3786,11.4058,297100.0
2009-08-04 11:10:00,16.76,16.79,16.72,16.72,203300.0,11.399,11.4194,11.3718,11.3718,203300.0
2009-08-04 11:20:00,16.73,16.77,16.68,16.73,594200.0,11.3786,11.4058,11.3446,11.3786,594200.0
2009-08-04 11:30:00,16.72,16.81,16.72,16.8,247200.0,11.3718,11.433,11.3718,11.4262,247200.0
2009-08-04 11:40:00,16.79,16.83,16.79,16.83,177000.0,11.4194,11.4466,11.4194,11.4466,177000.0
2009-08-04 11:50:00,16.83,16.83,16.78,16.82,150500.0,11.4466,11.4466,11.4126,11.4398,150500.0
2009-08-04 12:00:00,16.81,16.84,16.8,16.82,138400.0,11.433,11.4534,11.4262,11.4398,138400.0
2009-08-04 12:10:00,16.82,16.85,16.81,16.82,152200.0,11.4398,11.4602,11.433,11.4398,152200.0
2009-08-04 12:20:00,16.82,16.89,16.82,16.86,280600.0,11.4398,11.4874,11.4398,11.467,280600.0
2009-08-04 12:30:00,16.85,16.86,16.83,16.83,116600.0,11.4602,11.467,11.4466,11.4466,116600.0
2009-08-04 12:40:00,16.84,16.88,16.83,16.87,168300.0,11.4534,11.4806,11.4466,11.4738,168300.0
2009-08-04 12:50:00,16.87,16.94,16.86,16.91,381800.0,11.4738,11.5214,11.467,11.501,381800.0
2009-08-04 13:00:00,16.91,16.93,16.88,16.9,217100.0,11.501,11.5146,11.4806,11.4942,217100.0
2009-08-04 13:10:00,16.91,16.92,16.86,16.86,150900.0,11.501,11.5078,11.467,11.467,150900.0
2009-08-04 13:20:00,16.86,16.88,16.82,16.83,488800.0,11.467,11.4806,11.4398,11.4466,488800.0
2009-08-04 13:30:00,16.84,16.84,16.75,16.8,583200.0,11.4534,11.4534,11.3922,11.4262,583200.0
2009-08-04 13:40:00,16.79,16.8,16.78,16.79,110100.0,11.4194,11.4262,11.4126,11.4194,110100.0
2009-08-04 13:50:00,16.79,16.79,16.7,16.71,259600.0,11.4194,11.4194,11.3582,11.365,259600.0
2009-08-04 14:00:00,16.7,16.72,16.68,16.7,252800.0,11.3582,11.3718,11.3446,11.3582,252800.0
2009-08-04 14:10:00,16.7,16.73,16.69,16.72,261300.0,11.3582,11.3786,11.3514,11.3718,261300.0
2009-08-04 14:20:00,16.71,16.73,16.71,16.73,136300.0,11.365,11.3786,11.365,11.3786,136300.0
2009-08-04 14:30:00,16.73,16.75,16.7,16.75,391100.0,11.3786,11.3922,11.3582,11.3922,391100.0
2009-08-04 14:40:00,16.74,16.75,16.7,16.7,176800.0,11.3854,11.3922,11.3582,11.3582,176800.0
2009-08-04 14:50:00,16.7,16.71,16.64,16.68,1053400.0,11.3582,11.365,11.3174,11.3446,1053400.0
2009-08-04 15:00:00,16.68,16.74,16.63,16.74,697600.0,11.3446,11.3854,11.3105,11.3854,697600.0
2009-08-04 15:10:00,16.74,16.75,16.67,16.68,432000.0,11.3854,11.3922,11.3378,11.3446,432000.0
2009-08-04 15:20:00,16.68,16.73,16.68,16.7,335000.0,11.3446,11.3786,11.3446,11.3582,335000.0
2009-08-04 15:30:00,16.71,16.71,16.65,16.66,577500.0,11.365,11.365,11.3242,11.331,577500.0
2009-08-04 15:40:00,16.66,16.7,16.65,16.69,605800.0,11.331,11.3582,11.3242,11.3514,605800.0
2009-08-04 15:50:00,16.69,16.77,16.69,16.76,1166100.0,11.3514,11.4058,11.3514,11.399,1166100.0
2009-08-05 09:30:00,16.6,16.65,16.5,16.55,845400.0,11.2901,11.3242,11.2221,11.2561,845400.0
2009-08-05 09:40:00,16.55,16.64,16.53,16.58,1339700.0,11.2561,11.3174,11.2425,11.2765,1339700.0
2009-08-05 09:50:00,16.58,16.66,16.54,16.56,948800.0,11.2765,11.331,11.2493,11.2629,948800.0
2009-08-05 10:00:00,16.56,16.6,16.51,16.56,787600.0,11.2629,11.2901,11.2289,11.2629,787600.0
2009-08-05 10:10:00,16.57,16.62,16.53,16.56,481300.0,11.2697,11.3037,11.2425,11.2629,481300.0
2009-08-05 10:20:00,16.55,16.71,16.55,16.71,398800.0,11.2561,11.365,11.2561,11.365,398800.0
2009-08-05 10:30:00,16.72,16.73,16.64,16.65,321200.0,11.3718,11.3786,11.3174,11.3242,321200.0
2009-08-05 10:40:00,16.64,16.67,16.6,16.6,337000.0,11.3174,11.3378,11.2901,11.2901,337000.0
2009-08-05 10:50:00,16.61,16.61,16.56,16.58,174100.0,11.2969,11.2969,11.2629,11.2765,174100.0
2009-08-05 11:00:00,16.57,16.66,16.56,16.63,566400.0,11.2697,11.331,11.2629,11.3105,566400.0
2009-08-05 11:10:00,16.64,16.68,16.61,16.67,307900.0,11.3174,11.3446,11.2969,11.3378,307900.0
2009-08-05 11:20:00,16.67,16.7,16.65,16.65,309900.0,11.3378,11.3582,11.3242,11.3242,309900.0
2009-08-05 11:30:00,16.65,16.65,16.6,16.61,511700.0,11.3242,11.3242,11.2901,11.2969,511700.0
2009-08-05 11:40:00,16.61,16.66,16.6,16.64,292000.0,11.2969,11.331,11.2901,11.3174,292000.0
2009-08-05 11:50:00,16.64,16.65,16.58,16.59,146900.0,11.3174,11.3242,11.2765,11.2833,146900.0
2009-08-05 12:00:00,16.59,16.61,16.58,16.59,119700.0,11.2833,11.2969,11.2765,11.2833,119700.0
2009-08-05 12:10:00,16.59,16.65,16.58,16.64,222600.0,11.2833,11.3242,11.2765,11.3174,222600.0
2009-08-05 12:20:00,16.64,16.64,16.58,16.61,342100.0,11.3174,11.3174,11.2765,11.2969,342100.0
2009-08-05 12:30:00,16.61,16.62,16.6,16.61,221900.0,11.2969,11.3037,11.2901,11.2969,221900.0
2009-08-05 12:40:00,16.62,16.63,16.58,16.59,214900.0,11.3037,11.3105,11.2765,11.2833,214900.0
2009-08-05 12:50:00,16.59,16.6,16.56,16.57,148200.0,11.2833,11.2901,11.2629,11.2697,148200.0
2009-08-05 13:00:00,16.57,16.57,16.53,16.54,363500.0,11.2697,11.2697,11.2425,11.2493,363500.0
2009-08-05 13:10:00,16.55,16.6,16.54,16.58,207700.0,11.2561,11.2901,11.2493,11.2765,207700.0
2009-08-05 13:20:00,16.59,16.61,16.55,16.6,354400.0,11.2833,11.2969,11.2561,11.2901,354400.0
2009-08-05 13:30:00,16.6,16.61,16.59,16.6,149800.0,11.2901,11.2969,11.2833,11.2901,149800.0
2009-08-05 13:40:00,16.6,16.61,16.59,16.59,113600.0,11.2901,11.2969,11.2833,11.2833,113600.0
2009-08-05 13:50:00,16.59,16.6,16.58,16.59,137900.0,11.2833,11.2901,11.2765,11.2833,137900.0
2009-08-05 14:00:00,16.58,16.6,16.54,16.54,187100.0,11.2765,11.2901,11.2493,11.2493,187100.0
2009-08-05 14:10:00,16.54,16.61,16.54,16.61,409200.0,11.2493,11.2969,11.2493,11.2969,409200.0
2009-08-05 14:20:00,16.6,16.61,16.59,16.6,102600.0,11.2901,11.2969,11.2833,11.2901,102600.0
2009-08-05 14:30:00,16.6,16.61,16.58,16.6,269900.0,11.2901,11.2969,11.2765,11.2901,269900.0
2009-08-05 14:40:00,16.59,16.61,16.57,16.59,362400.0,11.2833,11.2969,11.2697,11.2833,362400.0
2009-08-05 14:50:00,16.6,16.64,16.59,16.64,226200.0,11.2901,11.3174,11.2833,11.3174,226200.0
2009-08-05 15:00:00,16.63,16.65,16.63,16.64,238100.0,11.3105,11.3242,11.3105,11.3174,238100.0
2009-08-05 15:10:00,16.63,16.67,16.63,16.66,317500.0,11.3105,11.3378,11.3105,11.331,317500.0
2009-08-05 15:20:00,16.65,16.69,16.65,16.66,410500.0,11.3242,11.3514,11.3242,11.331,410500.0
2009-08-05 15:30:00,16.67,16.67,16.58,16.59,468200.0,11.3378,11.3378,11.2765,11.2833,468200.0
2009-08-05 15:40:00,16.58,16.6,16.56,16.58,602300.0,11.2765,11.2901,11.2629,11.2765,602300.0
2009-08-05 15:50:00,16.57,16.62,16.56,16.59,1171000.0,11.2697,11.3037,11.2629,11.2833,1171000.0
2009-08-06 09:30:00,16.62,16.79,16.61,16.77,463000.0,11.3037,11.4194,11.2969,11.4058,463000.0
2009-08-06 09:40:00,16.77,16.8,16.6,16.6,430800.0,11.4058,11.4262,11.2901,11.2901,430800.0
2009-08-06 09:50:00,16.61,16.69,16.6,16.6,386200.0,11.2969,11.3514,11.2901,11.2901,386200.0
2009-08-06 10:00:00,16.6,16.66,16.56,16.6,428600.0,11.2901,11.331,11.2629,11.2901,428600.0
2009-08-06 10:10:00,16.6,16.67,16.6,16.67,444100.0,11.2901,11.3378,11.2901,11.3378,444100.0
2009-08-06 10:20:00,16.67,16.74,16.63,16.69,501300.0,11.3378,11.3854,11.3105,11.3514,501300.0
2009-08-06 10:30:00,16.68,16.68,16.6,16.67,301800.0,11.3446,11.3446,11.2901,11.3378,301800.0
2009-08-06 10:40:00,16.66,16.72,16.65,16.7,237400.0,11.331,11.3718,11.3242,11.3582,237400.0
2009-08-06 10:50:00,16.7,16.74,16.69,16.74,289200.0,11.3582,11.3854,11.3514,11.3854,289200.0
2009-08-06 11:00:00,16.73,16.76,16.72,16.72,141800.0,11.3786,11.399,11.3718,11.3718,141800.0
2009-08-06 11:10:00,16.73,16.77,16.72,16.74,93300.0,11.3786,11.4058,11.3718,11.3854,93300.0
2009-08-06 11:20:00,16.74,16.76,16.68,16.68,263400.0,11.3854,11.399,11.3446,11.3446,263400.0
2009-08-06 11:30:00,16.68,16.69,16.61,16.65,124900.0,11.3446,11.3514,11.2969,11.3242,124900.0
2009-08-06 11:40:00,16.64,16.68,16.62,16.67,136800.0,11.3174,11.3446,11.3037,11.3378,136800.0
2009-08-06 11:50:00,16.68,16.68,16.63,16.64,88100.0,11.3446,11.3446,11.3105,11.3174,88100.0
2009-08-06 12:00:00,16.64,16.64,16.6,16.6,263000.0,11.3174,11.3174,11.2901,11.2901,263000.0
2009-08-06 12:10:00,16.6,16.62,16.6,16.61,258900.0,11.2901,11.3037,11.2901,11.2969,258900.0
2009-08-06 12:20:00,16.61,16.62,16.6,16.61,209200.0,11.2969,11.3037,11.2901,11.2969,209200.0
2009-08-06 12:30:00,16.6,16.66,16.6,16.65,140800.0,11.2901,11.331,11.2901,11.3242,140800.0
2009-08-06 12:40:00,16.65,16.67,16.63,16.65,112100.0,11.3242,11.3378,11.3105,11.3242,112100.0
2009-08-06 12:50:00,16.64,16.65,16.61,16.65,166800.0,11.3174,11.3242,11.2969,11.3242,166800.0
2009-08-06 13:00:00,16.65,16.66,16.62,16.63,271800.0,11.3242,11.331,11.3037,11.3105,271800.0
2009-08-06 13:10:00,16.64,16.66,16.61,16.66,138300.0,11.3174,11.331,11.2969,11.331,138300.0
2009-08-06 13:20:00,16.66,16.68,16.65,16.65,96200.0,11.331,11.3446,11.3242,11.3242,96200.0
2009-08-06 13:30:00,16.66,16.7,16.64,16.66,236100.0,11.331,11.3582,11.3174,11.331,236100.0
2009-08-06 13:40:00,16.66,16.66,16.63,16.63,184700.0,11.331,11.331,11.3105,11.3105,184700.0
2009-08-06 13:50:00,16.63,16.65,16.62,16.63,55300.0,11.3105,11.3242,11.3037,11.3105,55300.0
2009-08-06 14:00:00,16.63,16.63,16.57,16.61,508700.0,11.3105,11.3105,11.2697,11.2969,508700.0
2009-08-06 14:10:00,16.6,16.61,16.57,16.57,304800.0,11.2901,11.2969,11.2697,11.2697,304800.0
2009-08-06 14:20:00,16.57,16.61,16.54,16.6,243900.0,11.2697,11.2969,11.2493,11.2901,243900.0
2009-08-06 14:30:00,16.6,16.62,16.59,16.6,182700.0,11.2901,11.3037,11.2833,11.2901,182700.0
2009-08-06 14:40:00,16.61,16.63,16.6,16.62,261900.0,11.2969,11.3105,11.2901,11.3037,261900.0
2009-08-06 14:50:00,16.62,16.65,16.6,16.64,171900.0,11.3037,11.3242,11.2901,11.3174,171900.0
2009-08-06 15:00:00,16.64,16.65,16.61,16.64,260500.0,11.3174,11.3242,11.2969,11.3174,260500.0
2009-08-06 15:10:00,16.64,16.67,16.64,16.66,333400.0,11.3174,11.3378,11.3174,11.331,333400.0
2009-08-06 15:20:00,16.67,16.71,16.64,16.68,429100.0,11.3378,11.365,11.3174,11.3446,429100.0
2009-08-06 15:30:00,16.67,16.68,16.61,16.61,374000.0,11.3378,11.3446,11.2969,11.2969,374000.0
2009-08-06 15:40:00,16.62,16.64,16.6,16.61,427000.0,11.3037,11.3174,11.2901,11.2969,427000.0
2009-08-06 15:50:00,16.62,16.63,16.58,16.61,708500.0,11.3037,11.3105,11.2765,11.2969,708500.0
2009-08-07 09:30:00,16.86,17.01,16.8,16.91,597000.0,11.467,11.569,11.4262,11.501,597000.0
2009-08-07 09:40:00,16.91,17.0,16.91,16.94,347000.0,11.501,11.5622,11.501,11.5214,347000.0
2009-08-07 09:50:00,16.94,16.96,16.91,16.93,350900.0,11.5214,11.535,11.501,11.5146,350900.0
2009-08-07 10:00:00,16.93,16.93,16.79,16.86,564600.0,11.5146,11.5146,11.4194,11.467,564600.0
2009-08-07 10:10:00,16.86,16.91,16.83,16.91,490700.0,11.467,11.501,11.4466,11.501,490700.0
2009-08-07 10:20:00,16.91,16.95,16.84,16.94,476500.0,11.501,11.5282,11.4534,11.5214,476500.0
2009-08-07 10:30:00,16.94,16.99,16.91,16.98,470600.0,11.5214,11.5554,11.501,11.5486,470600.0
2009-08-07 10:40:00,16.98,16.98,16.92,16.92,222500.0,11.5486,11.5486,11.5078,11.5078,222500.0
2009-08-07 10:50:00,16.92,16.99,16.9,16.98,371500.0,11.5078,11.5554,11.4942,11.5486,371500.0
2009-08-07 11:00:00,16.97,16.98,16.94,16.96,444500.0,11.5418,11.5486,11.5214,11.535,444500.0
2009-08-07 11:10:00,16.96,16.97,16.9,16.9,280300.0,11.535,11.5418,11.4942,11.4942,280300.0
2009-08-07 11:20:00,16.91,16.95,16.9,16.92,147300.0,11.501,11.5282,11.4942,11.5078,147300.0
2009-08-07 11:30:00,16.92,17.0,16.91,17.0,350400.0,11.5078,11.5622,11.501,11.5622,350400.0
2009-08-07 11:40:00,17.0,17.02,16.99,17.0,403400.0,11.5622,11.5758,11.5554,11.5622,403400.0
2009-08-07 11:50:00,17.01,17.07,17.0,17.04,215800.0,11.569,11.6098,11.5622,11.5894,215800.0
2009-08-07 12:00:00,17.04,17.06,17.01,17.01,136400.0,11.5894,11.603,11.569,11.569,136400.0
2009-08-07 12:10:00,17.01,17.02,17.0,17.01,59000.0,11.569,11.5758,11.5622,11.569,59000.0
2009-08-07 12:20:00,17.0,17.03,17.0,17.02,106300.0,11.5622,11.5826,11.5622,11.5758,106300.0
2009-08-07 12:30:00,17.02,17.03,17.01,17.01,131300.0,11.5758,11.5826,11.569,11.569,131300.0
2009-08-07 12:40:00,17.02,17.06,17.01,17.04,156600.0,11.5758,11.603,11.569,11.5894,156600.0
2009-08-07 12:50:00,17.05,17.05,17.04,17.04,68000.0,11.5962,11.5962,11.5894,11.5894,68000.0
2009-08-07 13:00:00,17.05,17.06,17.02,17.04,185000.0,11.5962,11.603,11.5758,11.5894,185000.0
2009-08-07 13:10:00,17.05,17.05,17.0,17.0,244600.0,11.5962,11.5962,11.5622,11.5622,244600.0
2009-08-07 13:20:00,17.0,17.02,16.99,16.99,373800.0,11.5622,11.5758,11.5554,11.5554,373800.0
2009-08-07 13:30:00,17.0,17.0,16.98,16.99,320000.0,11.5622,11.5622,11.5486,11.5554,320000.0
2009-08-07 13:40:00,17.0,17.0,16.96,16.97,244400.0,11.5622,11.5622,11.535,11.5418,244400.0
2009-08-07 13:50:00,16.97,16.99,16.95,16.96,351100.0,11.5418,11.5554,11.5282,11.535,351100.0
2009-08-07 14:00:00,16.95,16.97,16.94,16.97,231300.0,11.5282,11.5418,11.5214,11.5418,231300.0
2009-08-07 14:10:00,16.97,16.97,16.96,16.96,62300.0,11.5418,11.5418,11.535,11.535,62300.0
2009-08-07 14:20:00,16.97,16.98,16.94,16.95,298000.0,11.5418,11.5486,11.5214,11.5282,298000.0
2009-08-07 14:30:00,16.95,16.97,16.95,16.96,99400.0,11.5282,11.5418,11.5282,11.535,99400.0
2009-08-07 14:40:00,16.97,16.99,16.96,16.98,116200.0,11.5418,11.5554,11.535,11.5486,116200.0
2009-08-07 14:50:00,16.99,16.99,16.97,16.98,300000.0,11.5554,11.5554,11.5418,11.5486,300000.0
2009-08-07 15:00:00,16.98,16.98,16.95,16.96,515300.0,11.5486,11.5486,11.5282,11.535,515300.0
2009-08-07 15:10:00,16.97,16.98,16.95,16.96,309500.0,11.5418,11.5486,11.5282,11.535,309500.0
2009-08-07 15:20:00,16.96,16.98,16.94,16.95,498000.0,11.535,11.5486,11.5214,11.5282,498000.0
2009-08-07 15:30:00,16.95,17.01,16.94,16.97,516300.0,11.5282,11.569,11.5214,11.5418,516300.0
2009-08-07 15:40:00,16.97,17.0,16.94,16.99,885600.0,11.5418,11.5622,11.5214,11.5554,885600.0
2009-08-07 15:50:00,16.99,17.0,16.95,16.97,720900.0,11.5554,11.5622,11.5282,11.5418,720900.0
2009-08-10 09:30:00,16.84,16.86,16.62,16.8,742000.0,11.4534,11.467,11.3037,11.4262,742000.0
2009-08-10 09:40:00,16.8,16.84,16.63,16.63,682800.0,11.4262,11.4534,11.3105,11.3105,682800.0
2009-08-10 09:50:00,16.63,16.7,16.59,16.63,829600.0,11.3105,11.3582,11.2833,11.3105,829600.0
2009-08-10 10:00:00,16.63,16.68,16.6,16.67,432500.0,11.3105,11.3446,11.2901,11.3378,432500.0
2009-08-10 10:10:00,16.67,16.71,16.61,16.62,368400.0,11.3378,11.365,11.2969,11.3037,368400.0
2009-08-10 10:20:00,16.62,16.7,16.61,16.65,371600.0,11.3037,11.3582,11.2969,11.3242,371600.0
2009-08-10 10:30:00,16.65,16.65,16.55,16.59,435400.0,11.3242,11.3242,11.2561,11.2833,435400.0
2009-08-10 10:40:00,16.59,16.63,16.53,16.55,704100.0,11.2833,11.3105,11.2425,11.2561,704100.0
2009-08-10 10:50:00,16.56,16.62,16.55,16.58,180700.0,11.2629,11.3037,11.2561,11.2765,180700.0
2009-08-10 11:00:00,16.58,16.6,16.56,16.57,252600.0,11.2765,11.2901,11.2629,11.2697,252600.0
2009-08-10 11:10:00,16.57,16.62,16.55,16.58,654600.0,11.2697,11.3037,11.2561,11.2765,654600.0
2009-08-10 11:20:00,16.57,16.59,16.55,16.56,202900.0,11.2697,11.2833,11.2561,11.2629,202900.0
2009-08-10 11:30:00,16.56,16.57,16.51,16.56,312300.0,11.2629,11.2697,11.2289,11.2629,312300.0
2009-08-10 11:40:00,16.56,16.57,16.55,16.56,102500.0,11.2629,11.2697,11.2561,11.2629,102500.0
2009-08-10 11:50:00,16.57,16.57,16.53,16.55,109100.0,11.2697,11.2697,11.2425,11.2561,109100.0
2009-08-10 12:00:00,16.55,16.61,16.55,16.6,248900.0,11.2561,11.2969,11.2561,11.2901,248900.0
2009-08-10 12:10:00,16.6,16.61,16.58,16.58,163200.0,11.2901,11.2969,11.2765,11.2765,163200.0
2009-08-10 12:20:00,16.58,16.58,16.51,16.51,274300.0,11.2765,11.2765,11.2289,11.2289,274300.0
2009-08-10 12:30:00,16.51,16.51,16.5,16.5,70800.0,11.2289,11.2289,11.2221,11.2221,70800.0
2009-08-10 12:40:00,16.5,16.51,16.44,16.45,280200.0,11.2221,11.2289,11.1813,11.1881,280200.0
2009-08-10 12:50:00,16.46,16.47,16.4,16.41,201600.0,11.1949,11.2017,11.1541,11.1609,201600.0
2009-08-10 13:00:00,16.41,16.42,16.37,16.37,306900.0,11.1609,11.1677,11.1337,11.1337,306900.0
2009-08-10 13:10:00,16.37,16.39,16.37,16.39,80700.0,11.1337,11.1473,11.1337,11.1473,80700.0
2009-08-10 13:20:00,16.39,16.41,16.38,16.39,233000.0,11.1473,11.1609,11.1405,11.1473,233000.0
2009-08-10 13:30:00,16.4,16.4,16.37,16.37,147800.0,11.1541,11.1541,11.1337,11.1337,147800.0
2009-08-10 13:40:00,16.38,16.39,16.36,16.39,83300.0,11.1405,11.1473,11.1269,11.1473,83300.0
2009-08-10 13:50:00,16.39,16.4,16.38,16.38,53600.0,11.1473,11.1541,11.1405,11.1405,53600.0
2009-08-10 14:00:00,16.38,16.39,16.36,16.36,82900.0,11.1405,11.1473,11.1269,11.1269,82900.0
2009-08-10 14:10:00,16.36,16.37,16.31,16.32,207100.0,11.1269,11.1337,11.0929,11.0997,207100.0
2009-08-10 14:20:00,16.32,16.37,16.28,16.29,464600.0,11.0997,11.1337,11.0725,11.0793,464600.0
2009-08-10 14:30:00,16.28,16.33,16.28,16.33,116200.0,11.0725,11.1065,11.0725,11.1065,116200.0
2009-08-10 14:40:00,16.32,16.35,16.32,16.35,149700.0,11.0997,11.1201,11.0997,11.1201,149700.0
2009-08-10 14:50:00,16.35,16.39,16.34,16.38,182600.0,11.1201,11.1473,11.1133,11.1405,182600.0
2009-08-10 15:00:00,16.38,16.4,16.34,16.36,676800.0,11.1405,11.1541,11.1133,11.1269,676800.0
2009-08-10 15:10:00,16.36,16.36,16.29,16.33,487100.0,11.1269,11.1269,11.0793,11.1065,487100.0
2009-08-10 15:20:00,16.33,16.39,16.31,16.34,873200.0,11.1065,11.1473,11.0929,11.1133,873200.0
2009-08-10 15:30:00,16.34,16.36,16.33,16.36,394900.0,11.1133,11.1269,11.1065,11.1269,394900.0
2009-08-10 15:40:00,16.36,16.37,16.33,16.36,507200.0,11.1269,11.1337,11.1065,11.1269,507200.0
2009-08-10 15:50:00,16.36,16.38,16.35,16.36,902600.0,11.1269,11.1405,11.1201,11.1269,902600.0
2009-08-11 09:30:00,16.08,16.15,15.8,15.98,1485500.0,10.9365,10.9841,10.746,10.8685,1485500.0
2009-08-11 09:40:00,15.96,16.15,15.85,15.88,941400.0,10.8549,10.9841,10.78,10.8005,941400.0
2009-08-11 09:50:00,15.88,15.99,15.83,15.97,806800.0,10.8005,10.8753,10.7664,10.8617,806800.0
2009-08-11 10:00:00,15.98,16.0,15.88,15.99,838700.0,10.8685,10.8821,10.8005,10.8753,838700.0
2009-08-11 10:10:00,16.0,16.05,15.96,16.04,570500.0,10.8821,10.9161,10.8549,10.9093,570500.0
2009-08-11 10:20:00,16.04,16.04,15.92,15.97,1557400.0,10.9093,10.9093,10.8277,10.8617,1557400.0
2009-08-11 10:30:00,15.97,16.0,15.9,15.94,720600.0,10.8617,10.8821,10.8141,10.8413,720600.0
2009-08-11 10:40:00,15.94,15.96,15.92,15.95,202200.0,10.8413,10.8549,10.8277,10.8481,202200.0
2009-08-11 10:50:00,15.96,15.97,15.85,15.94,407500.0,10.8549,10.8617,10.78,10.8413,407500.0
2009-08-11 11:00:00,15.94,15.94,15.9,15.93,254300.0,10.8413,10.8413,10.8141,10.8345,254300.0
2009-08-11 11:10:00,15.94,15.95,15.89,15.9,224700.0,10.8413,10.8481,10.8073,10.8141,224700.0
2009-08-11 11:20:00,15.89,15.95,15.89,15.95,267100.0,10.8073,10.8481,10.8073,10.8481,267100.0
2009-08-11 11:30:00,15.95,15.95,15.92,15.94,176100.0,10.8481,10.8481,10.8277,10.8413,176100.0
2009-08-11 11:40:00,15.94,15.97,15.94,15.94,153700.0,10.8413,10.8617,10.8413,10.8413,153700.0
2009-08-11 11:50:00,15.94,15.98,15.93,15.96,159100.0,10.8413,10.8685,10.8345,10.8549,159100.0
2009-08-11 12:00:00,15.97,16.01,15.94,16.0,284200.0,10.8617,10.8889,10.8413,10.8821,284200.0
2009-08-11 12:10:00,16.01,16.07,16.0,16.07,154400.0,10.8889,10.9297,10.8821,10.9297,154400.0
2009-08-11 12:20:00,16.07,16.07,16.02,16.03,201400.0,10.9297,10.9297,10.8957,10.9025,201400.0
2009-08-11 12:30:00,16.03,16.04,16.02,16.02,71500.0,10.9025,10.9093,10.8957,10.8957,71500.0
2009-08-11 12:40:00,16.03,16.03,16.0,16.0,172400.0,10.9025,10.9025,10.8821,10.8821,172400.0
2009-08-11 12:50:00,16.0,16.04,16.0,16.03,134200.0,10.8821,10.9093,10.8821,10.9025,134200.0
2009-08-11 13:00:00,16.03,16.06,16.03,16.05,171100.0,10.9025,10.9229,10.9025,10.9161,171100.0
2009-08-11 13:10:00,16.04,16.07,16.04,16.07,96700.0,10.9093,10.9297,10.9093,10.9297,96700.0
2009-08-11 13:20:00,16.07,16.08,16.06,16.08,74900.0,10.9297,10.9365,10.9229,10.9365,74900.0
2009-08-11 13:30:00,16.08,16.1,16.07,16.07,185200.0,10.9365,10.9501,10.9297,10.9297,185200.0
2009-08-11 13:40:00,16.07,16.08,16.06,16.08,143000.0,10.9297,10.9365,10.9229,10.9365,143000.0
2009-08-11 13:50:00,16.08,16.1,16.08,16.09,104600.0,10.9365,10.9501,10.9365,10.9433,104600.0
2009-08-11 14:00:00,16.1,16.11,16.09,16.09,239000.0,10.9501,10.9569,10.9433,10.9433,239000.0
2009-08-11 14:10:00,16.09,16.1,16.05,16.06,169000.0,10.9433,10.9501,10.9161,10.9229,169000.0
2009-08-11 14:20:00,16.06,16.08,16.05,16.08,224300.0,10.9229,10.9365,10.9161,10.9365,224300.0
2009-08-11 14:30:00,16.08,16.09,16.07,16.08,142400.0,10.9365,10.9433,10.9297,10.9365,142400.0
2009-08-11 14:40:00,16.09,16.1,16.08,16.09,247900.0,10.9433,10.9501,10.9365,10.9433,247900.0
2009-08-11 14:50:00,16.1,16.11,16.09,16.09,265900.0,10.9501,10.9569,10.9433,10.9433,265900.0
2009-08-11 15:00:00,16.1,16.1,16.08,16.09,153000.0,10.9501,10.9501,10.9365,10.9433,153000.0
2009-08-11 15:10:00,16.08,16.09,16.07,16.07,145900.0,10.9365,10.9433,10.9297,10.9297,145900.0
2009-08-11 15:20:00,16.07,16.08,16.05,16.06,216300.0,10.9297,10.9365,10.9161,10.9229,216300.0
2009-08-11 15:30:00,16.07,16.07,16.04,16.05,282400.0,10.9297,10.9297,10.9093,10.9161,282400.0
2009-08-11 15:40:00,16.05,16.09,16.04,16.06,424300.0,10.9161,10.9433,10.9093,10.9229,424300.0
2009-08-11 15:50:00,16.06,16.06,16.0,16.01,1576900.0,10.9229,10.9229,10.8821,10.8889,1576900.0
2009-08-12 09:30:00,15.98,16.24,15.98,16.05,539500.0,10.8685,11.0453,10.8685,10.9161,539500.0
2009-08-12 09:40:00,16.05,16.16,16.05,16.06,472200.0,10.9161,10.9909,10.9161,10.9229,472200.0
2009-08-12 09:50:00,16.06,16.16,16.06,16.14,480800.0,10.9229,10.9909,10.9229,10.9773,480800.0
2009-08-12 10:00:00,16.15,16.26,16.15,16.15,731800.0,10.9841,11.0589,10.9841,10.9841,731800.0
2009-08-12 10:10:00,16.16,16.16,16.05,16.09,505900.0,10.9909,10.9909,10.9161,10.9433,505900.0
2009-08-12 10:20:00,16.09,16.16,16.03,16.04,510200.0,10.9433,10.9909,10.9025,10.9093,510200.0
2009-08-12 10:30:00,16.03,16.06,15.99,16.03,571000.0,10.9025,10.9229,10.8753,10.9025,571000.0
2009-08-12 10:40:00,16.04,16.15,16.03,16.15,281700.0,10.9093,10.9841,10.9025,10.9841,281700.0
2009-08-12 10:50:00,16.15,16.16,16.12,16.16,163900.0,10.9841,10.9909,10.9637,10.9909,163900.0
2009-08-12 11:00:00,16.16,16.16,16.12,16.13,194400.0,10.9909,10.9909,10.9637,10.9705,194400.0
2009-08-12 11:10:00,16.12,16.18,16.12,16.18,76300.0,10.9637,11.0045,10.9637,11.0045,76300.0
2009-08-12 11:20:00,16.18,16.19,16.17,16.18,53600.0,11.0045,11.0113,10.9977,11.0045,53600.0
2009-08-12 11:30:00,16.19,16.21,16.18,16.2,127600.0,11.0113,11.0249,11.0045,11.0181,127600.0
2009-08-12 11:40:00,16.19,16.2,16.13,16.13,202200.0,11.0113,11.0181,10.9705,10.9705,202200.0
2009-08-12 11:50:00,16.13,16.2,16.13,16.19,197000.0,10.9705,11.0181,10.9705,11.0113,197000.0
2009-08-12 12:00:00,16.19,16.22,16.19,16.2,114500.0,11.0113,11.0317,11.0113,11.0181,114500.0
2009-08-12 12:10:00,16.19,16.25,16.18,16.22,177100.0,11.0113,11.0521,11.0045,11.0317,177100.0
2009-08-12 12:20:00,16.22,16.28,16.21,16.28,222800.0,11.0317,11.0725,11.0249,11.0725,222800.0
2009-08-12 12:30:00,16.28,16.28,16.25,16.25,149500.0,11.0725,11.0725,11.0521,11.0521,149500.0
2009-08-12 12:40:00,16.26,16.27,16.24,16.27,137300.0,11.0589,11.0657,11.0453,11.0657,137300.0
2009-08-12 12:50:00,16.26,16.32,16.26,16.31,217100.0,11.0589,11.0997,11.0589,11.0929,217100.0
2009-08-12 13:00:00,16.3,16.31,16.26,16.28,148900.0,11.0861,11.0929,11.0589,11.0725,148900.0
2009-08-12 13:10:00,16.28,16.33,16.27,16.32,115800.0,11.0725,11.1065,11.0657,11.0997,115800.0
2009-08-12 13:20:00,16.31,16.35,16.29,16.29,187700.0,11.0929,11.1201,11.0793,11.0793,187700.0
2009-08-12 13:30:00,16.29,16.3,16.25,16.26,204100.0,11.0793,11.0861,11.0521,11.0589,204100.0
2009-08-12 13:40:00,16.25,16.26,16.22,16.25,153800.0,11.0521,11.0589,11.0317,11.0521,153800.0
2009-08-12 13:50:00,16.25,16.27,16.23,16.26,158900.0,11.0521,11.0657,11.0385,11.0589,158900.0
2009-08-12 14:00:00,16.25,16.29,16.25,16.29,173700.0,11.0521,11.0793,11.0521,11.0793,173700.0
2009-08-12 14:10:00,16.29,16.34,16.23,16.27,271000.0,11.0793,11.1133,11.0385,11.0657,271000.0
2009-08-12 14:20:00,16.26,16.31,16.23,16.26,312100.0,11.0589,11.0929,11.0385,11.0589,312100.0
2009-08-12 14:30:00,16.26,16.28,16.24,16.26,453000.0,11.0589,11.0725,11.0453,11.0589,453000.0
2009-08-12 14:40:00,16.26,16.27,16.21,16.26,194900.0,11.0589,11.0657,11.0249,11.0589,194900.0
2009-08-12 14:50:00,16.26,16.4,16.24,16.4,431200.0,11.0589,11.1541,11.0453,11.1541,431200.0
2009-08-12 15:00:00,16.39,16.41,16.34,16.36,259500.0,11.1473,11.1609,11.1133,11.1269,259500.0
2009-08-12 15:10:00,16.35,16.36,16.32,16.35,307300.0,11.1201,11.1269,11.0997,11.1201,307300.0
2009-08-12 15:20:00,16.35,16.37,16.29,16.35,277200.0,11.1201,11.1337,11.0793,11.1201,277200.0
2009-08-12 15:30:00,16.35,16.38,16.32,16.34,307000.0,11.1201,11.1405,11.0997,11.1133,307000.0
2009-08-12 15:40:00,16.33,16.34,16.24,16.26,516100.0,11.1065,11.1133,11.0453,11.0589,516100.0
2009-08-12 15:50:00,16.25,16.28,16.22,16.24,914100.0,11.0521,11.0725,11.0317,11.0453,914100.0
2009-08-13 09:30:00,16.25,16.32,16.1,16.28,516800.0,11.0521,11.0997,10.9501,11.0725,516800.0
2009-08-13 09:40:00,16.27,16.28,16.19,16.19,265700.0,11.0657,11.0725,11.0113,11.0113,265700.0
2009-08-13 09:50:00,16.19,16.2,16.1,16.19,458000.0,11.0113,11.0181,10.9501,11.0113,458000.0
2009-08-13 10:00:00,16.19,16.32,16.16,16.3,484200.0,11.0113,11.0997,10.9909,11.0861,484200.0
2009-08-13 10:10:00,16.3,16.31,16.23,16.25,616700.0,11.0861,11.0929,11.0385,11.0521,616700.0
2009-08-13 10:20:00,16.25,16.28,16.2,16.2,215700.0,11.0521,11.0725,11.0181,11.0181,215700.0
2009-08-13 10:30:00,16.2,16.28,16.2,16.26,347600.0,11.0181,11.0725,11.0181,11.0589,347600.0
2009-08-13 10:40:00,16.26,16.28,16.22,16.23,115700.0,11.0589,11.0725,11.0317,11.0385,115700.0
2009-08-13 10:50:00,16.23,16.26,16.2,16.25,406400.0,11.0385,11.0589,11.0181,11.0521,406400.0
2009-08-13 11:00:00,16.25,16.27,16.21,16.27,195200.0,11.0521,11.0657,11.0249,11.0657,195200.0
2009-08-13 11:10:00,16.27,16.3,16.21,16.21,191200.0,11.0657,11.0861,11.0249,11.0249,191200.0
2009-08-13 11:20:00,16.21,16.22,16.15,16.16,326100.0,11.0249,11.0317,10.9841,10.9909,326100.0
2009-08-13 11:30:00,16.16,16.18,16.13,16.15,276100.0,10.9909,11.0045,10.9705,10.9841,276100.0
2009-08-13 11:40:00,16.15,16.16,16.12,16.15,133100.0,10.9841,10.9909,10.9637,10.9841,133100.0
2009-08-13 11:50:00,16.15,16.19,16.14,16.18,182900.0,10.9841,11.0113,10.9773,11.0045,182900.0
2009-08-13 12:00:00,16.19,16.22,16.18,16.19,171300.0,11.0113,11.0317,11.0045,11.0113,171300.0
2009-08-13 12:10:00,16.19,16.22,16.18,16.18,220100.0,11.0113,11.0317,11.0045,11.0045,220100.0
2009-08-13 12:20:00,16.19,16.2,16.18,16.2,177600.0,11.0113,11.0181,11.0045,11.0181,177600.0
2009-08-13 12:30:00,16.2,16.28,16.19,16.26,299100.0,11.0181,11.0725,11.0113,11.0589,299100.0
2009-08-13 12:40:00,16.26,16.28,16.25,16.27,65800.0,11.0589,11.0725,11.0521,11.0657,65800.0
2009-08-13 12:50:00,16.27,16.29,16.26,16.28,108900.0,11.0657,11.0793,11.0589,11.0725,108900.0
2009-08-13 13:00:00,16.29,16.35,16.28,16.33,301000.0,11.0793,11.1201,11.0725,11.1065,301000.0
2009-08-13 13:10:00,16.34,16.34,16.29,16.31,90500.0,11.1133,11.1133,11.0793,11.0929,90500.0
2009-08-13 13:20:00,16.3,16.35,16.3,16.32,129900.0,11.0861,11.1201,11.0861,11.0997,129900.0
2009-08-13 13:30:00,16.32,16.35,16.32,16.35,86600.0,11.0997,11.1201,11.0997,11.1201,86600.0
2009-08-13 13:40:00,16.35,16.42,16.34,16.42,372100.0,11.1201,11.1677,11.1133,11.1677,372100.0
2009-08-13 13:50:00,16.42,16.42,16.39,16.41,155200.0,11.1677,11.1677,11.1473,11.1609,155200.0
2009-08-13 14:00:00,16.41,16.42,16.36,16.37,135000.0,11.1609,11.1677,11.1269,11.1337,135000.0
2009-08-13 14:10:00,16.37,16.37,16.28,16.34,217700.0,11.1337,11.1337,11.0725,11.1133,217700.0
2009-08-13 14:20:00,16.34,16.39,16.32,16.38,191100.0,11.1133,11.1473,11.0997,11.1405,191100.0
2009-08-13 14:30:00,16.39,16.44,16.39,16.43,222900.0,11.1473,11.1813,11.1473,11.1745,222900.0
2009-08-13 14:40:00,16.44,16.45,16.41,16.43,141100.0,11.1813,11.1881,11.1609,11.1745,141100.0
2009-08-13 14:50:00,16.43,16.44,16.38,16.38,237600.0,11.1745,11.1813,11.1405,11.1405,237600.0
2009-08-13 15:00:00,16.38,16.41,16.36,16.38,208600.0,11.1405,11.1609,11.1269,11.1405,208600.0
2009-08-13 15:10:00,16.38,16.47,16.37,16.44,292800.0,11.1405,11.2017,11.1337,11.1813,292800.0
2009-08-13 15:20:00,16.43,16.45,16.42,16.44,158700.0,11.1745,11.1881,11.1677,11.1813,158700.0
2009-08-13 15:30:00,16.43,16.46,16.42,16.46,273300.0,11.1745,11.1949,11.1677,11.1949,273300.0
2009-08-13 15:40:00,16.46,16.5,16.45,16.47,471400.0,11.1949,11.2221,11.1881,11.2017,471400.0
2009-08-13 15:50:00,16.48,16.48,16.46,16.48,811100.0,11.2085,11.2085,11.1949,11.2085,811100.0
2009-08-14 09:30:00,16.45,16.47,16.23,16.23,594700.0,11.1881,11.2017,11.0385,11.0385,594700.0
2009-08-14 09:40:00,16.24,16.24,16.15,16.18,283400.0,11.0453,11.0453,10.9841,11.0045,283400.0
2009-08-14 09:50:00,16.19,16.22,16.05,16.05,775400.0,11.0113,11.0317,10.9161,10.9161,775400.0
2009-08-14 10:00:00,16.06,16.06,15.87,15.94,1219000.0,10.9229,10.9229,10.7937,10.8413,1219000.0
2009-08-14 10:10:00,15.95,15.96,15.78,15.85,1559000.0,10.8481,10.8549,10.7324,10.78,1559000.0
2009-08-14 10:20:00,15.84,15.9,15.8,15.82,427000.0,10.7732,10.8141,10.746,10.7596,427000.0
2009-08-14 10:30:00,15.82,15.86,15.79,15.82,503700.0,10.7596,10.7869,10.7392,10.7596,503700.0
2009-08-14 10:40:00,15.82,15.88,15.81,15.85,288000.0,10.7596,10.8005,10.7528,10.78,288000.0
2009-08-14 10:50:00,15.85,15.86,15.8,15.85,185000.0,10.78,10.7869,10.746,10.78,185000.0
2009-08-14 11:00:00,15.85,15.87,15.83,15.84,168800.0,10.78,10.7937,10.7664,10.7732,168800.0
2009-08-14 11:10:00,15.84,15.85,15.8,15.81,223300.0,10.7732,10.78,10.746,10.7528,223300.0
2009-08-14 11:20:00,15.81,15.82,15.74,15.76,293200.0,10.7528,10.7596,10.7052,10.7188,293200.0
2009-08-14 11:30:00,15.76,15.77,15.74,15.77,270200.0,10.7188,10.7256,10.7052,10.7256,270200.0
2009-08-14 11:40:00,15.77,15.78,15.75,15.78,61700.0,10.7256,10.7324,10.712,10.7324,61700.0
2009-08-14 11:50:00,15.78,15.78,15.75,15.76,147900.0,10.7324,10.7324,10.712,10.7188,147900.0
2009-08-14 12:00:00,15.75,15.82,15.75,15.78,352200.0,10.712,10.7596,10.712,10.7324,352200.0
2009-08-14 12:10:00,15.78,15.81,15.77,15.8,119200.0,10.7324,10.7528,10.7256,10.746,119200.0
2009-08-14 12:20:00,15.81,15.82,15.76,15.77,105800.0,10.7528,10.7596,10.7188,10.7256,105800.0
2009-08-14 12:30:00,15.77,15.82,15.77,15.8,106800.0,10.7256,10.7596,10.7256,10.746,106800.0
2009-08-14 12:40:00,15.81,15.85,15.8,15.85,203200.0,10.7528,10.78,10.746,10.78,203200.0
2009-08-14 12:50:00,15.85,15.86,15.82,15.83,188800.0,10.78,10.7869,10.7596,10.7664,188800.0
2009-08-14 13:00:00,15.84,15.85,15.82,15.85,107400.0,10.7732,10.78,10.7596,10.78,107400.0
2009-08-14 13:10:00,15.85,15.88,15.84,15.88,243800.0,10.78,10.8005,10.7732,10.8005,243800.0
2009-08-14 13:20:00,15.88,15.88,15.82,15.83,113800.0,10.8005,10.8005,10.7596,10.7664,113800.0
2009-08-14 13:30:00,15.83,15.85,15.8,15.81,122400.0,10.7664,10.78,10.746,10.7528,122400.0
2009-08-14 13:40:00,15.81,15.82,15.77,15.8,358000.0,10.7528,10.7596,10.7256,10.746,358000.0
2009-08-14 13:50:00,15.79,15.79,15.75,15.76,127700.0,10.7392,10.7392,10.712,10.7188,127700.0
2009-08-14 14:00:00,15.76,15.79,15.75,15.78,84100.0,10.7188,10.7392,10.712,10.7324,84100.0
2009-08-14 14:10:00,15.78,15.8,15.77,15.79,107200.0,10.7324,10.746,10.7256,10.7392,107200.0
2009-08-14 14:20:00,15.78,15.8,15.77,15.79,101800.0,10.7324,10.746,10.7256,10.7392,101800.0
2009-08-14 14:30:00,15.79,15.8,15.75,15.77,197600.0,10.7392,10.746,10.712,10.7256,197600.0
2009-08-14 14:40:00,15.77,15.8,15.76,15.8,99800.0,10.7256,10.746,10.7188,10.746,99800.0
2009-08-14 14:50:00,15.8,15.8,15.79,15.8,135100.0,10.746,10.746,10.7392,10.746,135100.0
2009-08-14 15:00:00,15.79,15.8,15.79,15.8,149200.0,10.7392,10.746,10.7392,10.746,149200.0
2009-08-14 15:10:00,15.8,15.81,15.78,15.8,242000.0,10.746,10.7528,10.7324,10.746,242000.0
2009-08-14 15:20:00,15.8,15.81,15.77,15.8,303500.0,10.746,10.7528,10.7256,10.746,303500.0
2009-08-14 15:30:00,15.8,15.85,15.79,15.84,577500.0,10.746,10.78,10.7392,10.7732,577500.0
2009-08-14 15:40:00,15.83,15.85,15.8,15.8,610800.0,10.7664,10.78,10.746,10.746,610800.0
2009-08-14 15:50:00,15.8,15.88,15.8,15.88,990800.0,10.746,10.8005,10.746,10.8005,990800.0
2009-08-17 09:30:00,15.57,15.6,15.32,15.47,563900.0,10.5896,10.61,10.4196,10.5216,563900.0
2009-08-17 09:40:00,15.46,15.47,15.32,15.35,696500.0,10.5148,10.5216,10.4196,10.44,696500.0
2009-08-17 09:50:00,15.36,15.44,15.32,15.39,410400.0,10.4468,10.5012,10.4196,10.4672,410400.0
2009-08-17 10:00:00,15.39,15.39,15.27,15.27,532300.0,10.4672,10.4672,10.3856,10.3856,532300.0
2009-08-17 10:10:00,15.27,15.31,15.19,15.2,561500.0,10.3856,10.4128,10.3312,10.338,561500.0
2009-08-17 10:20:00,15.19,15.23,15.13,15.21,741500.0,10.3312,10.3584,10.2904,10.3448,741500.0
2009-08-17 10:30:00,15.2,15.3,15.2,15.28,641200.0,10.338,10.406,10.338,10.3924,641200.0
2009-08-17 10:40:00,15.29,15.34,15.28,15.33,354000.0,10.3992,10.4332,10.3924,10.4264,354000.0
2009-08-17 10:50:00,15.33,15.38,15.3,15.3,412600.0,10.4264,10.4604,10.406,10.406,412600.0
2009-08-17 11:00:00,15.3,15.32,15.29,15.31,224600.0,10.406,10.4196,10.3992,10.4128,224600.0
2009-08-17 11:10:00,15.32,15.32,15.25,15.25,225500.0,10.4196,10.4196,10.372,10.372,225500.0
2009-08-17 11:20:00,15.25,15.26,15.2,15.22,423600.0,10.372,10.3788,10.338,10.3516,423600.0
2009-08-17 11:30:00,15.23,15.27,15.22,15.24,187100.0,10.3584,10.3856,10.3516,10.3652,187100.0
2009-08-17 11:40:00,15.24,15.26,15.24,15.26,115000.0,10.3652,10.3788,10.3652,10.3788,115000.0
2009-08-17 11:50:00,15.25,15.3,15.25,15.29,147500.0,10.372,10.406,10.372,10.3992,147500.0
2009-08-17 12:00:00,15.29,15.29,15.28,15.29,68800.0,10.3992,10.3992,10.3924,10.3992,68800.0
2009-08-17 12:10:00,15.28,15.29,15.28,15.28,113900.0,10.3924,10.3992,10.3924,10.3924,113900.0
2009-08-17 12:20:00,15.28,15.28,15.23,15.26,396900.0,10.3924,10.3924,10.3584,10.3788,396900.0
2009-08-17 12:30:00,15.26,15.28,15.25,15.27,132300.0,10.3788,10.3924,10.372,10.3856,132300.0
2009-08-17 12:40:00,15.27,15.27,15.24,15.25,250000.0,10.3856,10.3856,10.3652,10.372,250000.0
2009-08-17 12:50:00,15.25,15.25,15.23,15.23,133700.0,10.372,10.372,10.3584,10.3584,133700.0
2009-08-17 13:00:00,15.24,15.24,15.17,15.18,323300.0,10.3652,10.3652,10.3176,10.3244,323300.0
2009-08-17 13:10:00,15.18,15.19,15.18,15.18,89100.0,10.3244,10.3312,10.3244,10.3244,89100.0
2009-08-17 13:20:00,15.18,15.21,15.17,15.21,145500.0,10.3244,10.3448,10.3176,10.3448,145500.0
2009-08-17 13:30:00,15.21,15.23,15.2,15.22,190900.0,10.3448,10.3584,10.338,10.3516,190900.0
2009-08-17 13:40:00,15.23,15.23,15.18,15.18,233000.0,10.3584,10.3584,10.3244,10.3244,233000.0
2009-08-17 13:50:00,15.18,15.23,15.18,15.22,236700.0,10.3244,10.3584,10.3244,10.3516,236700.0
2009-08-17 14:00:00,15.22,15.24,15.21,15.23,212400.0,10.3516,10.3652,10.3448,10.3584,212400.0
2009-08-17 14:10:00,15.23,15.25,15.22,15.24,148300.0,10.3584,10.372,10.3516,10.3652,148300.0
2009-08-17 14:20:00,15.24,15.26,15.23,15.26,173200.0,10.3652,10.3788,10.3584,10.3788,173200.0
2009-08-17 14:30:00,15.27,15.27,15.24,15.25,114100.0,10.3856,10.3856,10.3652,10.372,114100.0
2009-08-17 14:40:00,15.24,15.25,15.24,15.24,118200.0,10.3652,10.372,10.3652,10.3652,118200.0
2009-08-17 14:50:00,15.24,15.25,15.23,15.23,335300.0,10.3652,10.372,10.3584,10.3584,335300.0
2009-08-17 15:00:00,15.24,15.26,15.22,15.25,400200.0,10.3652,10.3788,10.3516,10.372,400200.0
2009-08-17 15:10:00,15.25,15.26,15.19,15.22,387200.0,10.372,10.3788,10.3312,10.3516,387200.0
2009-08-17 15:20:00,15.21,15.22,15.18,15.2,446200.0,10.3448,10.3516,10.3244,10.338,446200.0
2009-08-17 15:30:00,15.2,15.2,15.17,15.18,582000.0,10.338,10.338,10.3176,10.3244,582000.0
2009-08-17 15:40:00,15.17,15.18,15.13,15.13,881100.0,10.3176,10.3244,10.2904,10.2904,881100.0
2009-08-17 15:50:00,15.13,15.2,15.12,15.16,1519400.0,10.2904,10.338,10.2836,10.3108,1519400.0
2009-08-18 09:30:00,15.53,15.68,15.51,15.65,930900.0,10.5624,10.6644,10.5488,10.644,930900.0
2009-08-18 09:40:00,15.65,15.71,15.64,15.66,478400.0,10.644,10.6848,10.6372,10.6508,478400.0
2009-08-18 09:50:00,15.67,15.7,15.59,15.61,614100.0,10.6576,10.678,10.6032,10.6168,614100.0
2009-08-18 10:00:00,15.61,15.75,15.61,15.71,704800.0,10.6168,10.712,10.6168,10.6848,704800.0
2009-08-18 10:10:00,15.71,15.77,15.7,15.7,500800.0,10.6848,10.7256,10.678,10.678,500800.0
2009-08-18 10:20:00,15.7,15.75,15.66,15.66,426800.0,10.678,10.712,10.6508,10.6508,426800.0
2009-08-18 10:30:00,15.66,15.68,15.63,15.65,368500.0,10.6508,10.6644,10.6304,10.644,368500.0
2009-08-18 10:40:00,15.65,15.68,15.61,15.66,400600.0,10.644,10.6644,10.6168,10.6508,400600.0
2009-08-18 10:50:00,15.67,15.67,15.62,15.62,248000.0,10.6576,10.6576,10.6236,10.6236,248000.0
2009-08-18 11:00:00,15.62,15.66,15.62,15.66,194200.0,10.6236,10.6508,10.6236,10.6508,194200.0
2009-08-18 11:10:00,15.65,15.7,15.64,15.65,450200.0,10.644,10.678,10.6372,10.644,450200.0
2009-08-18 11:20:00,15.65,15.67,15.65,15.66,181600.0,10.644,10.6576,10.644,10.6508,181600.0
2009-08-18 11:30:00,15.66,15.69,15.65,15.68,194700.0,10.6508,10.6712,10.644,10.6644,194700.0
2009-08-18 11:40:00,15.68,15.68,15.65,15.66,141100.0,10.6644,10.6644,10.644,10.6508,141100.0
2009-08-18 11:50:00,15.65,15.66,15.63,15.65,213100.0,10.644,10.6508,10.6304,10.644,213100.0
2009-08-18 12:00:00,15.65,15.69,15.65,15.69,207400.0,10.644,10.6712,10.644,10.6712,207400.0
2009-08-18 12:10:00,15.68,15.7,15.68,15.7,215300.0,10.6644,10.678,10.6644,10.678,215300.0
2009-08-18 12:20:00,15.7,15.71,15.69,15.69,241500.0,10.678,10.6848,10.6712,10.6712,241500.0
2009-08-18 12:30:00,15.7,15.7,15.68,15.69,105400.0,10.678,10.678,10.6644,10.6712,105400.0
2009-08-18 12:40:00,15.69,15.73,15.68,15.7,242400.0,10.6712,10.6984,10.6644,10.678,242400.0
2009-08-18 12:50:00,15.7,15.73,15.68,15.73,325700.0,10.678,10.6984,10.6644,10.6984,325700.0
2009-08-18 13:00:00,15.73,15.78,15.72,15.78,156400.0,10.6984,10.7324,10.6916,10.7324,156400.0
2009-08-18 13:10:00,15.78,15.79,15.75,15.78,161900.0,10.7324,10.7392,10.712,10.7324,161900.0
2009-08-18 13:20:00,15.78,15.83,15.77,15.83,282800.0,10.7324,10.7664,10.7256,10.7664,282800.0
2009-08-18 13:30:00,15.82,15.84,15.82,15.83,173300.0,10.7596,10.7732,10.7596,10.7664,173300.0
2009-08-18 13:40:00,15.82,15.83,15.78,15.8,279500.0,10.7596,10.7664,10.7324,10.746,279500.0
2009-08-18 13:50:00,15.8,15.85,15.8,15.85,132300.0,10.746,10.78,10.746,10.78,132300.0
2009-08-18 14:00:00,15.85,15.89,15.84,15.88,337400.0,10.78,10.8073,10.7732,10.8005,337400.0
2009-08-18 14:10:00,15.88,15.88,15.86,15.87,145200.0,10.8005,10.8005,10.7869,10.7937,145200.0
2009-08-18 14:20:00,15.87,15.9,15.86,15.9,296000.0,10.7937,10.8141,10.7869,10.8141,296000.0
2009-08-18 14:30:00,15.89,15.95,15.83,15.89,503300.0,10.8073,10.8481,10.7664,10.8073,503300.0
2009-08-18 14:40:00,15.88,15.89,15.87,15.88,176700.0,10.8005,10.8073,10.7937,10.8005,176700.0
2009-08-18 14:50:00,15.87,15.88,15.87,15.88,127000.0,10.7937,10.8005,10.7937,10.8005,127000.0
2009-08-18 15:00:00,15.87,15.88,15.87,15.87,125100.0,10.7937,10.8005,10.7937,10.7937,125100.0
2009-08-18 15:10:00,15.87,15.89,15.83,15.88,491800.0,10.7937,10.8073,10.7664,10.8005,491800.0
2009-08-18 15:20:00,15.88,15.92,15.88,15.89,306600.0,10.8005,10.8277,10.8005,10.8073,306600.0
2009-08-18 15:30:00,15.9,15.92,15.88,15.88,416800.0,10.8141,10.8277,10.8005,10.8005,416800.0
2009-08-18 15:40:00,15.88,15.89,15.87,15.88,329500.0,10.8005,10.8073,10.7937,10.8005,329500.0
2009-08-18 15:50:00,15.87,15.91,15.84,15.88,1227000.0,10.7937,10.8209,10.7732,10.8005,1227000.0
2009-08-19 09:30:00,15.64,15.7,15.47,15.49,591500.0,10.6372,10.678,10.5216,10.5352,591500.0
2009-08-19 09:40:00,15.5,15.62,15.45,15.5,465000.0,10.542,10.6236,10.508,10.542,465000.0
2009-08-19 09:50:00,15.51,15.56,15.45,15.5,320200.0,10.5488,10.5828,10.508,10.542,320200.0
2009-08-19 10:00:00,15.5,15.63,15.49,15.6,259500.0,10.542,10.6304,10.5352,10.61,259500.0
2009-08-19 10:10:00,15.6,15.61,15.56,15.58,118000.0,10.61,10.6168,10.5828,10.5964,118000.0
2009-08-19 10:20:00,15.57,15.58,15.54,15.54,136200.0,10.5896,10.5964,10.5692,10.5692,136200.0
2009-08-19 10:30:00,15.55,15.65,15.55,15.61,321900.0,10.576,10.644,10.576,10.6168,321900.0
2009-08-19 10:40:00,15.61,15.64,15.55,15.56,216100.0,10.6168,10.6372,10.576,10.5828,216100.0
2009-08-19 10:50:00,15.56,15.6,15.55,15.58,95900.0,10.5828,10.61,10.576,10.5964,95900.0
2009-08-19 11:00:00,15.58,15.62,15.54,15.54,135500.0,10.5964,10.6236,10.5692,10.5692,135500.0
2009-08-19 11:10:00,15.54,15.59,15.54,15.58,95000.0,10.5692,10.6032,10.5692,10.5964,95000.0
2009-08-19 11:20:00,15.58,15.58,15.55,15.58,108100.0,10.5964,10.5964,10.576,10.5964,108100.0
2009-08-19 11:30:00,15.58,15.64,15.57,15.64,168900.0,10.5964,10.6372,10.5896,10.6372,168900.0
2009-08-19 11:40:00,15.64,15.68,15.63,15.68,101500.0,10.6372,10.6644,10.6304,10.6644,101500.0
2009-08-19 11:50:00,15.68,15.77,15.68,15.75,317900.0,10.6644,10.7256,10.6644,10.712,317900.0
2009-08-19 12:00:00,15.75,15.81,15.73,15.81,170200.0,10.712,10.7528,10.6984,10.7528,170200.0
2009-08-19 12:10:00,15.8,15.84,15.76,15.77,132100.0,10.746,10.7732,10.7188,10.7256,132100.0
2009-08-19 12:20:00,15.77,15.78,15.76,15.78,55300.0,10.7256,10.7324,10.7188,10.7324,55300.0
2009-08-19 12:30:00,15.79,15.79,15.75,15.77,104600.0,10.7392,10.7392,10.712,10.7256,104600.0
2009-08-19 12:40:00,15.77,15.77,15.74,15.75,92300.0,10.7256,10.7256,10.7052,10.712,92300.0
2009-08-19 12:50:00,15.75,15.82,15.75,15.79,153400.0,10.712,10.7596,10.712,10.7392,153400.0
2009-08-19 13:00:00,15.78,15.82,15.78,15.82,91100.0,10.7324,10.7596,10.7324,10.7596,91100.0
2009-08-19 13:10:00,15.82,15.85,15.81,15.83,132400.0,10.7596,10.78,10.7528,10.7664,132400.0
2009-08-19 13:20:00,15.83,15.83,15.81,15.81,62600.0,10.7664,10.7664,10.7528,10.7528,62600.0
2009-08-19 13:30:00,15.81,15.83,15.79,15.82,168300.0,10.7528,10.7664,10.7392,10.7596,168300.0
2009-08-19 13:40:00,15.83,15.84,15.78,15.78,195000.0,10.7664,10.7732,10.7324,10.7324,195000.0
2009-08-19 13:50:00,15.8,15.8,15.76,15.77,78900.0,10.746,10.746,10.7188,10.7256,78900.0
2009-08-19 14:00:00,15.76,15.77,15.73,15.73,166400.0,10.7188,10.7256,10.6984,10.6984,166400.0
2009-08-19 14:10:00,15.73,15.75,15.71,15.71,182500.0,10.6984,10.712,10.6848,10.6848,182500.0
2009-08-19 14:20:00,15.71,15.72,15.68,15.69,182600.0,10.6848,10.6916,10.6644,10.6712,182600.0
2009-08-19 14:30:00,15.69,15.69,15.67,15.67,94300.0,10.6712,10.6712,10.6576,10.6576,94300.0
2009-08-19 14:40:00,15.67,15.7,15.67,15.7,111900.0,10.6576,10.678,10.6576,10.678,111900.0
2009-08-19 14:50:00,15.7,15.75,15.69,15.72,168900.0,10.678,10.712,10.6712,10.6916,168900.0
2009-08-19 15:00:00,15.72,15.72,15.68,15.68,116000.0,10.6916,10.6916,10.6644,10.6644,116000.0
2009-08-19 15:10:00,15.68,15.69,15.65,15.67,140500.0,10.6644,10.6712,10.644,10.6576,140500.0
2009-08-19 15:20:00,15.66,15.68,15.66,15.67,80100.0,10.6508,10.6644,10.6508,10.6576,80100.0
2009-08-19 15:30:00,15.68,15.71,15.65,15.71,216900.0,10.6644,10.6848,10.644,10.6848,216900.0
2009-08-19 15:40:00,15.71,15.72,15.69,15.7,187800.0,10.6848,10.6916,10.6712,10.678,187800.0
2009-08-19 15:50:00,15.69,15.74,15.69,15.72,568700.0,10.6712,10.7052,10.6712,10.6916,568700.0
2009-08-20 09:30:00,15.57,15.85,15.57,15.81,302500.0,10.5896,10.78,10.5896,10.7528,302500.0
2009-08-20 09:40:00,15.81,15.92,15.76,15.87,442800.0,10.7528,10.8277,10.7188,10.7937,442800.0
2009-08-20 09:50:00,15.87,15.91,15.84,15.91,287600.0,10.7937,10.8209,10.7732,10.8209,287600.0
2009-08-20 10:00:00,15.9,15.92,15.82,15.82,229300.0,10.8141,10.8277,10.7596,10.7596,229300.0
2009-08-20 10:10:00,15.83,15.83,15.77,15.8,249900.0,10.7664,10.7664,10.7256,10.746,249900.0
2009-08-20 10:20:00,15.8,15.87,15.8,15.85,150900.0,10.746,10.7937,10.746,10.78,150900.0
2009-08-20 10:30:00,15.86,15.9,15.85,15.89,129100.0,10.7869,10.8141,10.78,10.8073,129100.0
2009-08-20 10:40:00,15.9,15.92,15.88,15.89,117800.0,10.8141,10.8277,10.8005,10.8073,117800.0
2009-08-20 10:50:00,15.89,15.89,15.85,15.85,123700.0,10.8073,10.8073,10.78,10.78,123700.0
2009-08-20 11:00:00,15.86,15.87,15.83,15.84,114300.0,10.7869,10.7937,10.7664,10.7732,114300.0
2009-08-20 11:10:00,15.84,15.92,15.82,15.87,464500.0,10.7732,10.8277,10.7596,10.7937,464500.0
2009-08-20 11:20:00,15.87,15.96,15.86,15.93,300200.0,10.7937,10.8549,10.7869,10.8345,300200.0
2009-08-20 11:30:00,15.93,15.95,15.88,15.94,215400.0,10.8345,10.8481,10.8005,10.8413,215400.0
2009-08-20 11:40:00,15.95,15.98,15.92,15.92,196000.0,10.8481,10.8685,10.8277,10.8277,196000.0
2009-08-20 11:50:00,15.93,15.93,15.88,15.9,94200.0,10.8345,10.8345,10.8005,10.8141,94200.0
2009-08-20 12:00:00,15.9,15.95,15.9,15.95,55200.0,10.8141,10.8481,10.8141,10.8481,55200.0
2009-08-20 12:10:00,15.95,15.95,15.93,15.93,75300.0,10.8481,10.8481,10.8345,10.8345,75300.0
2009-08-20 12:20:00,15.93,15.93,15.9,15.92,94800.0,10.8345,10.8345,10.8141,10.8277,94800.0
2009-08-20 12:30:00,15.92,15.92,15.9,15.9,47300.0,10.8277,10.8277,10.8141,10.8141,47300.0
2009-08-20 12:40:00,15.91,15.94,15.9,15.93,123700.0,10.8209,10.8413,10.8141,10.8345,123700.0
2009-08-20 12:50:00,15.94,15.94,15.91,15.91,123500.0,10.8413,10.8413,10.8209,10.8209,123500.0
2009-08-20 13:00:00,15.92,15.92,15.91,15.92,44400.0,10.8277,10.8277,10.8209,10.8277,44400.0
2009-08-20 13:10:00,15.92,15.92,15.91,15.92,29100.0,10.8277,10.8277,10.8209,10.8277,29100.0
2009-08-20 13:20:00,15.92,15.93,15.91,15.93,105100.0,10.8277,10.8345,10.8209,10.8345,105100.0
2009-08-20 13:30:00,15.93,15.96,15.92,15.95,208700.0,10.8345,10.8549,10.8277,10.8481,208700.0
2009-08-20 13:40:00,15.95,15.95,15.91,15.93,122700.0,10.8481,10.8481,10.8209,10.8345,122700.0
2009-08-20 13:50:00,15.93,15.93,15.9,15.9,130500.0,10.8345,10.8345,10.8141,10.8141,130500.0
2009-08-20 14:00:00,15.9,15.94,15.89,15.93,126300.0,10.8141,10.8413,10.8073,10.8345,126300.0
2009-08-20 14:10:00,15.92,15.93,15.9,15.9,141500.0,10.8277,10.8345,10.8141,10.8141,141500.0
2009-08-20 14:20:00,15.91,15.92,15.87,15.88,114300.0,10.8209,10.8277,10.7937,10.8005,114300.0
2009-08-20 14:30:00,15.87,15.9,15.85,15.89,202100.0,10.7937,10.8141,10.78,10.8073,202100.0
2009-08-20 14:40:00,15.89,15.9,15.85,15.86,215000.0,10.8073,10.8141,10.78,10.7869,215000.0
2009-08-20 14:50:00,15.85,15.9,15.85,15.87,148700.0,10.78,10.8141,10.78,10.7937,148700.0
2009-08-20 15:00:00,15.86,15.92,15.84,15.91,347100.0,10.7869,10.8277,10.7732,10.8209,347100.0
2009-08-20 15:10:00,15.92,15.93,15.86,15.89,345200.0,10.8277,10.8345,10.7869,10.8073,345200.0
2009-08-20 15:20:00,15.9,15.9,15.85,15.89,343400.0,10.8141,10.8141,10.78,10.8073,343400.0
2009-08-20 15:30:00,15.9,15.92,15.88,15.9,457700.0,10.8141,10.8277,10.8005,10.8141,457700.0
2009-08-20 15:40:00,15.91,15.92,15.83,15.83,588700.0,10.8209,10.8277,10.7664,10.7664,588700.0
2009-08-20 15:50:00,15.84,15.89,15.82,15.87,1145700.0,10.7732,10.8073,10.7596,10.7937,1145700.0
2009-08-21 09:30:00,16.21,16.21,15.93,15.95,2018400.0,11.0249,11.0249,10.8345,10.8481,2018400.0
2009-08-21 09:40:00,15.94,15.98,15.81,15.84,473200.0,10.8413,10.8685,10.7528,10.7732,473200.0
2009-08-21 09:50:00,15.84,15.88,15.8,15.88,381100.0,10.7732,10.8005,10.746,10.8005,381100.0
2009-08-21 10:00:00,15.89,16.02,15.88,15.95,673100.0,10.8073,10.8957,10.8005,10.8481,673100.0
2009-08-21 10:10:00,15.94,16.11,15.94,16.11,220400.0,10.8413,10.9569,10.8413,10.9569,220400.0
2009-08-21 10:20:00,16.11,16.11,15.97,15.99,407300.0,10.9569,10.9569,10.8617,10.8753,407300.0
2009-08-21 10:30:00,15.99,16.11,15.99,16.11,293700.0,10.8753,10.9569,10.8753,10.9569,293700.0
2009-08-21 10:40:00,16.11,16.12,16.0,16.01,327300.0,10.9569,10.9637,10.8821,10.8889,327300.0
2009-08-21 10:50:00,16.01,16.08,16.01,16.05,171700.0,10.8889,10.9365,10.8889,10.9161,171700.0
2009-08-21 11:00:00,16.05,16.1,16.04,16.07,127500.0,10.9161,10.9501,10.9093,10.9297,127500.0
2009-08-21 11:10:00,16.07,16.1,16.03,16.03,155100.0,10.9297,10.9501,10.9025,10.9025,155100.0
2009-08-21 11:20:00,16.04,16.06,15.99,16.04,321500.0,10.9093,10.9229,10.8753,10.9093,321500.0
2009-08-21 11:30:00,16.05,16.11,16.05,16.09,147400.0,10.9161,10.9569,10.9161,10.9433,147400.0
2009-08-21 11:40:00,16.1,16.13,16.1,16.11,140100.0,10.9501,10.9705,10.9501,10.9569,140100.0
2009-08-21 11:50:00,16.1,16.11,16.03,16.06,271800.0,10.9501,10.9569,10.9025,10.9229,271800.0
2009-08-21 12:00:00,16.06,16.1,16.05,16.09,66400.0,10.9229,10.9501,10.9161,10.9433,66400.0
2009-08-21 12:10:00,16.1,16.11,16.09,16.1,93600.0,10.9501,10.9569,10.9433,10.9501,93600.0
2009-08-21 12:20:00,16.1,16.16,16.1,16.15,223300.0,10.9501,10.9909,10.9501,10.9841,223300.0
2009-08-21 12:30:00,16.15,16.17,16.1,16.11,157100.0,10.9841,10.9977,10.9501,10.9569,157100.0
2009-08-21 12:40:00,16.11,16.13,16.06,16.07,194800.0,10.9569,10.9705,10.9229,10.9297,194800.0
2009-08-21 12:50:00,16.07,16.08,16.06,16.06,43600.0,10.9297,10.9365,10.9229,10.9229,43600.0
2009-08-21 13:00:00,16.07,16.07,16.05,16.05,122700.0,10.9297,10.9297,10.9161,10.9161,122700.0
2009-08-21 13:10:00,16.06,16.06,16.04,16.05,91200.0,10.9229,10.9229,10.9093,10.9161,91200.0
2009-08-21 13:20:00,16.05,16.05,16.03,16.04,264400.0,10.9161,10.9161,10.9025,10.9093,264400.0
2009-08-21 13:30:00,16.03,16.04,15.97,16.01,439300.0,10.9025,10.9093,10.8617,10.8889,439300.0
2009-08-21 13:40:00,16.01,16.02,16.01,16.02,73700.0,10.8889,10.8957,10.8889,10.8957,73700.0
2009-08-21 13:50:00,16.02,16.04,16.01,16.03,89000.0,10.8957,10.9093,10.8889,10.9025,89000.0
2009-08-21 14:00:00,16.04,16.06,15.99,16.0,256900.0,10.9093,10.9229,10.8753,10.8821,256900.0
2009-08-21 14:10:00,16.0,16.05,15.99,16.03,110900.0,10.8821,10.9161,10.8753,10.9025,110900.0
2009-08-21 14:20:00,16.03,16.05,16.03,16.05,69400.0,10.9025,10.9161,10.9025,10.9161,69400.0
2009-08-21 14:30:00,16.05,16.09,16.04,16.08,379100.0,10.9161,10.9433,10.9093,10.9365,379100.0
2009-08-21 14:40:00,16.08,16.11,16.08,16.1,417800.0,10.9365,10.9569,10.9365,10.9501,417800.0
2009-08-21 14:50:00,16.09,16.11,16.09,16.1,316000.0,10.9433,10.9569,10.9433,10.9501,316000.0
2009-08-21 15:00:00,16.11,16.12,16.1,16.11,254600.0,10.9569,10.9637,10.9501,10.9569,254600.0
2009-08-21 15:10:00,16.1,16.14,16.1,16.12,291300.0,10.9501,10.9773,10.9501,10.9637,291300.0
2009-08-21 15:20:00,16.12,16.13,16.1,16.1,332100.0,10.9637,10.9705,10.9501,10.9501,332100.0
2009-08-21 15:30:00,16.1,16.11,16.09,16.09,249400.0,10.9501,10.9569,10.9433,10.9433,249400.0
2009-08-21 15:40:00,16.09,16.1,16.06,16.08,827500.0,10.9433,10.9501,10.9229,10.9365,827500.0
2009-08-21 15:50:00,16.07,16.09,16.03,16.09,1493000.0,10.9297,10.9433,10.9025,10.9433,1493000.0
2009-08-24 09:30:00,16.2,16.24,16.11,16.24,290800.0,11.0181,11.0453,10.9569,11.0453,290800.0
2009-08-24 09:40:00,16.23,16.24,16.15,16.16,202800.0,11.0385,11.0453,10.9841,10.9909,202800.0
2009-08-24 09:50:00,16.16,16.2,16.12,16.15,303100.0,10.9909,11.0181,10.9637,10.9841,303100.0
2009-08-24 10:00:00,16.15,16.15,16.12,16.13,208800.0,10.9841,10.9841,10.9637,10.9705,208800.0
2009-08-24 10:10:00,16.13,16.14,16.07,16.14,257000.0,10.9705,10.9773,10.9297,10.9773,257000.0
2009-08-24 10:20:00,16.13,16.18,16.08,16.18,208800.0,10.9705,11.0045,10.9365,11.0045,208800.0
2009-08-24 10:30:00,16.18,16.19,16.14,16.14,125500.0,11.0045,11.0113,10.9773,10.9773,125500.0
2009-08-24 10:40:00,16.14,16.15,16.13,16.14,117900.0,10.9773,10.9841,10.9705,10.9773,117900.0
2009-08-24 10:50:00,16.14,16.16,16.13,16.15,175800.0,10.9773,10.9909,10.9705,10.9841,175800.0
2009-08-24 11:00:00,16.14,16.17,16.14,16.17,105500.0,10.9773,10.9977,10.9773,10.9977,105500.0
2009-08-24 11:10:00,16.17,16.17,16.14,16.15,78800.0,10.9977,10.9977,10.9773,10.9841,78800.0
2009-08-24 11:20:00,16.14,16.15,16.14,16.14,51100.0,10.9773,10.9841,10.9773,10.9773,51100.0
2009-08-24 11:30:00,16.14,16.15,16.14,16.15,61500.0,10.9773,10.9841,10.9773,10.9841,61500.0
2009-08-24 11:40:00,16.14,16.15,16.14,16.15,39800.0,10.9773,10.9841,10.9773,10.9841,39800.0
2009-08-24 11:50:00,16.15,16.15,16.14,16.14,60600.0,10.9841,10.9841,10.9773,10.9773,60600.0
2009-08-24 12:00:00,16.15,16.15,16.14,16.15,56600.0,10.9841,10.9841,10.9773,10.9841,56600.0
2009-08-24 12:10:00,16.14,16.19,16.14,16.18,558500.0,10.9773,11.0113,10.9773,11.0045,558500.0
2009-08-24 12:20:00,16.19,16.2,16.17,16.18,346900.0,11.0113,11.0181,10.9977,11.0045,346900.0
2009-08-24 12:30:00,16.18,16.19,16.16,16.17,64700.0,11.0045,11.0113,10.9909,10.9977,64700.0
2009-08-24 12:40:00,16.16,16.17,16.15,16.16,58800.0,10.9909,10.9977,10.9841,10.9909,58800.0
2009-08-24 12:50:00,16.15,16.16,16.14,16.14,64600.0,10.9841,10.9909,10.9773,10.9773,64600.0
2009-08-24 13:00:00,16.14,16.15,16.06,16.06,113800.0,10.9773,10.9841,10.9229,10.9229,113800.0
2009-08-24 13:10:00,16.06,16.09,16.04,16.07,145500.0,10.9229,10.9433,10.9093,10.9297,145500.0
2009-08-24 13:20:00,16.06,16.07,15.98,15.99,299300.0,10.9229,10.9297,10.8685,10.8753,299300.0
2009-08-24 13:30:00,15.99,15.99,15.96,15.98,161000.0,10.8753,10.8753,10.8549,10.8685,161000.0
2009-08-24 13:40:00,15.98,15.99,15.97,15.98,61600.0,10.8685,10.8753,10.8617,10.8685,61600.0
2009-08-24 13:50:00,15.98,15.99,15.93,15.93,133600.0,10.8685,10.8753,10.8345,10.8345,133600.0
2009-08-24 14:00:00,15.93,15.96,15.9,15.95,159200.0,10.8345,10.8549,10.8141,10.8481,159200.0
2009-08-24 14:10:00,15.94,15.95,15.92,15.94,101200.0,10.8413,10.8481,10.8277,10.8413,101200.0
2009-08-24 14:20:00,15.94,15.95,15.93,15.94,79800.0,10.8413,10.8481,10.8345,10.8413,79800.0
2009-08-24 14:30:00,15.93,15.94,15.92,15.93,152100.0,10.8345,10.8413,10.8277,10.8345,152100.0
2009-08-24 14:40:00,15.93,15.93,15.92,15.92,66300.0,10.8345,10.8345,10.8277,10.8277,66300.0
2009-08-24 14:50:00,15.92,15.93,15.91,15.92,106000.0,10.8277,10.8345,10.8209,10.8277,106000.0
2009-08-24 15:00:00,15.92,15.93,15.9,15.9,96100.0,10.8277,10.8345,10.8141,10.8141,96100.0
2009-08-24 15:10:00,15.9,15.92,15.88,15.9,402900.0,10.8141,10.8277,10.8005,10.8141,402900.0
2009-08-24 15:20:00,15.9,15.96,15.9,15.95,133300.0,10.8141,10.8549,10.8141,10.8481,133300.0
2009-08-24 15:30:00,15.96,15.97,15.93,15.93,298700.0,10.8549,10.8617,10.8345,10.8345,298700.0
2009-08-24 15:40:00,15.93,15.94,15.87,15.88,269900.0,10.8345,10.8413,10.7937,10.8005,269900.0
2009-08-24 15:50:00,15.88,15.93,15.88,15.93,419300.0,10.8005,10.8345,10.8005,10.8345,419300.0
2009-08-25 09:30:00,16.05,16.13,15.9,15.96,434200.0,10.9161,10.9705,10.8141,10.8549,434200.0
2009-08-25 09:40:00,15.96,16.07,15.95,16.03,318700.0,10.8549,10.9297,10.8481,10.9025,318700.0
2009-08-25 09:50:00,16.03,16.13,16.03,16.1,255700.0,10.9025,10.9705,10.9025,10.9501,255700.0
2009-08-25 10:00:00,16.11,16.25,16.09,16.2,420900.0,10.9569,11.0521,10.9433,11.0181,420900.0
2009-08-25 10:10:00,16.2,16.23,16.06,16.07,417800.0,11.0181,11.0385,10.9229,10.9297,417800.0
2009-08-25 10:20:00,16.06,16.18,16.06,16.14,223500.0,10.9229,11.0045,10.9229,10.9773,223500.0
2009-08-25 10:30:00,16.14,16.19,16.13,16.18,216700.0,10.9773,11.0113,10.9705,11.0045,216700.0
2009-08-25 10:40:00,16.18,16.24,16.18,16.23,211300.0,11.0045,11.0453,11.0045,11.0385,211300.0
2009-08-25 10:50:00,16.23,16.3,16.19,16.24,636900.0,11.0385,11.0861,11.0113,11.0453,636900.0
2009-08-25 11:00:00,16.24,16.25,16.23,16.24,145700.0,11.0453,11.0521,11.0385,11.0453,145700.0
2009-08-25 11:10:00,16.24,16.24,16.15,16.15,310600.0,11.0453,11.0453,10.9841,10.9841,310600.0
2009-08-25 11:20:00,16.15,16.17,16.14,16.17,109900.0,10.9841,10.9977,10.9773,10.9977,109900.0
2009-08-25 11:30:00,16.17,16.22,16.16,16.22,124000.0,10.9977,11.0317,10.9909,11.0317,124000.0
2009-08-25 11:40:00,16.22,16.26,16.22,16.22,146400.0,11.0317,11.0589,11.0317,11.0317,146400.0
2009-08-25 11:50:00,16.23,16.23,16.22,16.23,85800.0,11.0385,11.0385,11.0317,11.0385,85800.0
2009-08-25 12:00:00,16.23,16.25,16.22,16.25,87400.0,11.0385,11.0521,11.0317,11.0521,87400.0
2009-08-25 12:10:00,16.25,16.28,16.24,16.28,141600.0,11.0521,11.0725,11.0453,11.0725,141600.0
2009-08-25 12:20:00,16.27,16.3,16.26,16.27,242600.0,11.0657,11.0861,11.0589,11.0657,242600.0
2009-08-25 12:30:00,16.27,16.29,16.27,16.28,117000.0,11.0657,11.0793,11.0657,11.0725,117000.0
2009-08-25 12:40:00,16.28,16.28,16.27,16.28,68200.0,11.0725,11.0725,11.0657,11.0725,68200.0
2009-08-25 12:50:00,16.28,16.28,16.21,16.22,268400.0,11.0725,11.0725,11.0249,11.0317,268400.0
2009-08-25 13:00:00,16.21,16.22,16.21,16.22,70400.0,11.0249,11.0317,11.0249,11.0317,70400.0
2009-08-25 13:10:00,16.22,16.24,16.21,16.22,155800.0,11.0317,11.0453,11.0249,11.0317,155800.0
2009-08-25 13:20:00,16.21,16.22,16.15,16.17,256600.0,11.0249,11.0317,10.9841,10.9977,256600.0
2009-08-25 13:30:00,16.17,16.18,16.11,16.14,179800.0,10.9977,11.0045,10.9569,10.9773,179800.0
2009-08-25 13:40:00,16.14,16.17,16.13,16.17,60300.0,10.9773,10.9977,10.9705,10.9977,60300.0
2009-08-25 13:50:00,16.17,16.19,16.16,16.19,53100.0,10.9977,11.0113,10.9909,11.0113,53100.0
2009-08-25 14:00:00,16.19,16.19,16.12,16.14,258900.0,11.0113,11.0113,10.9637,10.9773,258900.0
2009-08-25 14:10:00,16.14,16.15,16.14,16.15,116600.0,10.9773,10.9841,10.9773,10.9841,116600.0
2009-08-25 14:20:00,16.15,16.15,16.14,16.15,63900.0,10.9841,10.9841,10.9773,10.9841,63900.0
2009-08-25 14:30:00,16.15,16.16,16.08,16.1,235200.0,10.9841,10.9909,10.9365,10.9501,235200.0
2009-08-25 14:40:00,16.09,16.1,16.06,16.1,90600.0,10.9433,10.9501,10.9229,10.9501,90600.0
2009-08-25 14:50:00,16.1,16.15,16.1,16.15,111800.0,10.9501,10.9841,10.9501,10.9841,111800.0
2009-08-25 15:00:00,16.15,16.17,16.14,16.17,187500.0,10.9841,10.9977,10.9773,10.9977,187500.0
2009-08-25 15:10:00,16.17,16.2,16.16,16.2,129200.0,10.9977,11.0181,10.9909,11.0181,129200.0
2009-08-25 15:20:00,16.2,16.25,16.19,16.22,465500.0,11.0181,11.0521,11.0113,11.0317,465500.0
2009-08-25 15:30:00,16.22,16.23,16.14,16.19,450300.0,11.0317,11.0385,10.9773,11.0113,450300.0
2009-08-25 15:40:00,16.19,16.21,16.15,16.15,353600.0,11.0113,11.0249,10.9841,10.9841,353600.0
2009-08-25 15:50:00,16.16,16.2,16.15,16.18,877500.0,10.9909,11.0181,10.9841,11.0045,877500.0
2009-08-26 09:30:00,16.14,16.14,16.0,16.06,577900.0,10.9773,10.9773,10.8821,10.9229,577900.0
2009-08-26 09:40:00,16.06,16.08,15.93,15.93,294800.0,10.9229,10.9365,10.8345,10.8345,294800.0
2009-08-26 09:50:00,15.94,16.0,15.9,15.99,373400.0,10.8413,10.8821,10.8141,10.8753,373400.0
2009-08-26 10:00:00,16.0,16.03,15.94,15.98,371100.0,10.8821,10.9025,10.8413,10.8685,371100.0
2009-08-26 10:10:00,15.99,16.2,15.98,16.02,225200.0,10.8753,11.0181,10.8685,10.8957,225200.0
2009-08-26 10:20:00,16.02,16.03,15.97,15.98,151200.0,10.8957,10.9025,10.8617,10.8685,151200.0
2009-08-26 10:30:00,15.98,16.07,15.97,16.02,242400.0,10.8685,10.9297,10.8617,10.8957,242400.0
2009-08-26 10:40:00,16.03,16.03,15.99,16.0,135100.0,10.9025,10.9025,10.8753,10.8821,135100.0
2009-08-26 10:50:00,16.0,16.05,16.0,16.05,139800.0,10.8821,10.9161,10.8821,10.9161,139800.0
2009-08-26 11:00:00,16.05,16.05,16.03,16.04,65500.0,10.9161,10.9161,10.9025,10.9093,65500.0
2009-08-26 11:10:00,16.03,16.04,15.99,16.0,161100.0,10.9025,10.9093,10.8753,10.8821,161100.0
2009-08-26 11:20:00,15.99,16.0,15.98,15.99,72300.0,10.8753,10.8821,10.8685,10.8753,72300.0
2009-08-26 11:30:00,15.99,16.0,15.91,15.91,223000.0,10.8753,10.8821,10.8209,10.8209,223000.0
2009-08-26 11:40:00,15.91,15.92,15.91,15.92,74900.0,10.8209,10.8277,10.8209,10.8277,74900.0
2009-08-26 11:50:00,15.91,15.93,15.89,15.9,543200.0,10.8209,10.8345,10.8073,10.8141,543200.0
2009-08-26 12:00:00,15.91,15.93,15.86,15.92,247000.0,10.8209,10.8345,10.7869,10.8277,247000.0
2009-08-26 12:10:00,15.93,15.94,15.92,15.94,64900.0,10.8345,10.8413,10.8277,10.8413,64900.0
2009-08-26 12:20:00,15.94,15.97,15.94,15.96,82500.0,10.8413,10.8617,10.8413,10.8549,82500.0
2009-08-26 12:30:00,15.97,15.99,15.95,15.99,74800.0,10.8617,10.8753,10.8481,10.8753,74800.0
2009-08-26 12:40:00,15.99,15.99,15.97,15.98,49600.0,10.8753,10.8753,10.8617,10.8685,49600.0
2009-08-26 12:50:00,15.98,16.01,15.97,16.01,100600.0,10.8685,10.8889,10.8617,10.8889,100600.0
2009-08-26 13:00:00,16.01,16.02,16.0,16.02,50200.0,10.8889,10.8957,10.8821,10.8957,50200.0
2009-08-26 13:10:00,16.02,16.04,16.01,16.02,121700.0,10.8957,10.9093,10.8889,10.8957,121700.0
2009-08-26 13:20:00,16.02,16.02,16.01,16.01,64800.0,10.8957,10.8957,10.8889,10.8889,64800.0
2009-08-26 13:30:00,16.02,16.06,16.01,16.06,88600.0,10.8957,10.9229,10.8889,10.9229,88600.0
2009-08-26 13:40:00,16.06,16.06,16.05,16.05,24000.0,10.9229,10.9229,10.9161,10.9161,24000.0
2009-08-26 13:50:00,16.06,16.1,16.05,16.1,177100.0,10.9229,10.9501,10.9161,10.9501,177100.0
2009-08-26 14:00:00,16.1,16.13,16.09,16.12,136700.0,10.9501,10.9705,10.9433,10.9637,136700.0
2009-08-26 14:10:00,16.13,16.13,16.11,16.13,112400.0,10.9705,10.9705,10.9569,10.9705,112400.0
2009-08-26 14:20:00,16.12,16.17,16.12,16.16,155100.0,10.9637,10.9977,10.9637,10.9909,155100.0
2009-08-26 14:30:00,16.16,16.16,16.1,16.11,172700.0,10.9909,10.9909,10.9501,10.9569,172700.0
2009-08-26 14:40:00,16.11,16.15,16.09,16.15,286000.0,10.9569,10.9841,10.9433,10.9841,286000.0
2009-08-26 14:50:00,16.14,16.15,16.04,16.06,219200.0,10.9773,10.9841,10.9093,10.9229,219200.0
2009-08-26 15:00:00,16.06,16.07,16.03,16.07,175100.0,10.9229,10.9297,10.9025,10.9297,175100.0
2009-08-26 15:10:00,16.07,16.08,16.05,16.06,106400.0,10.9297,10.9365,10.9161,10.9229,106400.0
2009-08-26 15:20:00,16.05,16.09,16.05,16.09,186400.0,10.9161,10.9433,10.9161,10.9433,186400.0
2009-08-26 15:30:00,16.08,16.09,16.03,16.05,231000.0,10.9365,10.9433,10.9025,10.9161,231000.0
2009-08-26 15:40:00,16.05,16.06,16.01,16.05,362500.0,10.9161,10.9229,10.8889,10.9161,362500.0
2009-08-26 15:50:00,16.05,16.1,16.04,16.05,601800.0,10.9161,10.9501,10.9093,10.9161,601800.0
2009-08-27 09:30:00,15.95,16.0,15.8,15.8,536600.0,10.8822,10.9163,10.7798,10.7798,536600.0
2009-08-27 09:40:00,15.8,15.81,15.65,15.69,537600.0,10.7798,10.7866,10.6775,10.7048,537600.0
2009-08-27 09:50:00,15.69,15.7,15.54,15.58,404100.0,10.7048,10.7116,10.6024,10.6297,404100.0
2009-08-27 10:00:00,15.58,15.58,15.52,15.57,403200.0,10.6297,10.6297,10.5888,10.6229,403200.0
2009-08-27 10:10:00,15.56,15.64,15.56,15.62,239500.0,10.6161,10.6707,10.6161,10.657,239500.0
2009-08-27 10:20:00,15.62,15.67,15.62,15.66,107400.0,10.657,10.6911,10.657,10.6843,107400.0
2009-08-27 10:30:00,15.65,15.7,15.6,15.6,617700.0,10.6775,10.7116,10.6434,10.6434,617700.0
2009-08-27 10:40:00,15.61,15.69,15.6,15.68,160200.0,10.6502,10.7048,10.6434,10.6979,160200.0
2009-08-27 10:50:00,15.69,15.7,15.63,15.63,240900.0,10.7048,10.7116,10.6638,10.6638,240900.0
2009-08-27 11:00:00,15.63,15.73,15.62,15.73,141300.0,10.6638,10.7321,10.657,10.7321,141300.0
2009-08-27 11:10:00,15.73,15.75,15.7,15.71,153100.0,10.7321,10.7457,10.7116,10.7184,153100.0
2009-08-27 11:20:00,15.7,15.77,15.7,15.76,189800.0,10.7116,10.7593,10.7116,10.7525,189800.0
2009-08-27 11:30:00,15.76,15.77,15.71,15.71,79200.0,10.7525,10.7593,10.7184,10.7184,79200.0
2009-08-27 11:40:00,15.71,15.73,15.68,15.72,332600.0,10.7184,10.7321,10.6979,10.7252,332600.0
2009-08-27 11:50:00,15.72,15.78,15.72,15.78,126800.0,10.7252,10.7662,10.7252,10.7662,126800.0
2009-08-27 12:00:00,15.77,15.79,15.75,15.76,100800.0,10.7593,10.773,10.7457,10.7525,100800.0
2009-08-27 12:10:00,15.76,15.76,15.73,15.73,120400.0,10.7525,10.7525,10.7321,10.7321,120400.0
2009-08-27 12:20:00,15.73,15.8,15.73,15.8,102000.0,10.7321,10.7798,10.7321,10.7798,102000.0
2009-08-27 12:30:00,15.8,15.8,15.75,15.75,144100.0,10.7798,10.7798,10.7457,10.7457,144100.0
2009-08-27 12:40:00,15.75,15.75,15.71,15.74,208200.0,10.7457,10.7457,10.7184,10.7389,208200.0
2009-08-27 12:50:00,15.74,15.75,15.73,15.75,47900.0,10.7389,10.7457,10.7321,10.7457,47900.0
2009-08-27 13:00:00,15.74,15.78,15.74,15.76,95400.0,10.7389,10.7662,10.7389,10.7525,95400.0
2009-08-27 13:10:00,15.76,15.77,15.74,15.77,79800.0,10.7525,10.7593,10.7389,10.7593,79800.0
2009-08-27 13:20:00,15.77,15.77,15.74,15.76,130000.0,10.7593,10.7593,10.7389,10.7525,130000.0
2009-08-27 13:30:00,15.77,15.82,15.76,15.82,110000.0,10.7593,10.7935,10.7525,10.7935,110000.0
2009-08-27 13:40:00,15.82,15.82,15.78,15.79,130800.0,10.7935,10.7935,10.7662,10.773,130800.0
2009-08-27 13:50:00,15.79,15.82,15.78,15.82,116500.0,10.773,10.7935,10.7662,10.7935,116500.0
2009-08-27 14:00:00,15.82,15.84,15.8,15.84,167500.0,10.7935,10.8071,10.7798,10.8071,167500.0
2009-08-27 14:10:00,15.84,15.84,15.83,15.84,70600.0,10.8071,10.8071,10.8003,10.8071,70600.0
2009-08-27 14:20:00,15.84,15.85,15.83,15.85,60400.0,10.8071,10.8139,10.8003,10.8139,60400.0
2009-08-27 14:30:00,15.85,15.89,15.83,15.89,250600.0,10.8139,10.8412,10.8003,10.8412,250600.0
2009-08-27 14:40:00,15.89,15.91,15.88,15.89,148500.0,10.8412,10.8549,10.8344,10.8412,148500.0
2009-08-27 14:50:00,15.89,15.9,15.85,15.85,118100.0,10.8412,10.848,10.8139,10.8139,118100.0
2009-08-27 15:00:00,15.86,15.88,15.85,15.88,154500.0,10.8207,10.8344,10.8139,10.8344,154500.0
2009-08-27 15:10:00,15.88,15.88,15.84,15.85,146100.0,10.8344,10.8344,10.8071,10.8139,146100.0
2009-08-27 15:20:00,15.85,15.9,15.84,15.89,288400.0,10.8139,10.848,10.8071,10.8412,288400.0
2009-08-27 15:30:00,15.89,15.92,15.85,15.88,318600.0,10.8412,10.8617,10.8139,10.8344,318600.0
2009-08-27 15:40:00,15.88,15.89,15.85,15.89,214200.0,10.8344,10.8412,10.8139,10.8412,214200.0
2009-08-27 15:50:00,15.89,15.91,15.88,15.9,405000.0,10.8412,10.8549,10.8344,10.848,405000.0
2009-08-28 09:30:00,16.09,16.33,16.04,16.3,794200.0,10.9777,11.1414,10.9436,11.1209,794200.0
2009-08-28 09:40:00,16.3,16.33,16.17,16.25,548800.0,11.1209,11.1414,11.0323,11.0868,548800.0
2009-08-28 09:50:00,16.25,16.25,16.08,16.08,247100.0,11.0868,11.0868,10.9708,10.9708,247100.0
2009-08-28 10:00:00,16.09,16.15,16.08,16.14,229100.0,10.9777,11.0186,10.9708,11.0118,229100.0
2009-08-28 10:10:00,16.14,16.2,16.07,16.08,246600.0,11.0118,11.0527,10.964,10.9708,246600.0
2009-08-28 10:20:00,16.07,16.07,15.97,15.99,184900.0,10.964,10.964,10.8958,10.9094,184900.0
2009-08-28 10:30:00,15.99,16.0,15.92,16.0,394700.0,10.9094,10.9163,10.8617,10.9163,394700.0
2009-08-28 10:40:00,16.0,16.0,15.94,15.94,202600.0,10.9163,10.9163,10.8753,10.8753,202600.0
2009-08-28 10:50:00,15.95,16.02,15.95,15.99,135900.0,10.8822,10.9299,10.8822,10.9094,135900.0
2009-08-28 11:00:00,16.0,16.02,15.96,15.96,124400.0,10.9163,10.9299,10.889,10.889,124400.0
2009-08-28 11:10:00,15.97,16.0,15.95,15.99,74500.0,10.8958,10.9163,10.8822,10.9094,74500.0
2009-08-28 11:20:00,16.0,16.02,15.97,15.98,71200.0,10.9163,10.9299,10.8958,10.9026,71200.0
2009-08-28 11:30:00,15.98,15.98,15.93,15.94,122100.0,10.9026,10.9026,10.8685,10.8753,122100.0
2009-08-28 11:40:00,15.94,15.95,15.89,15.91,123400.0,10.8753,10.8822,10.8412,10.8549,123400.0
2009-08-28 11:50:00,15.91,15.92,15.87,15.9,90400.0,10.8549,10.8617,10.8276,10.848,90400.0
2009-08-28 12:00:00,15.9,15.91,15.89,15.9,42600.0,10.848,10.8549,10.8412,10.848,42600.0
2009-08-28 12:10:00,15.91,15.91,15.8,15.82,735400.0,10.8549,10.8549,10.7798,10.7935,735400.0
2009-08-28 12:20:00,15.81,15.88,15.8,15.85,143000.0,10.7866,10.8344,10.7798,10.8139,143000.0
2009-08-28 12:30:00,15.84,15.9,15.84,15.88,127700.0,10.8071,10.848,10.8071,10.8344,127700.0
2009-08-28 12:40:00,15.87,15.9,15.86,15.88,219900.0,10.8276,10.848,10.8207,10.8344,219900.0
2009-08-28 12:50:00,15.88,15.88,15.85,15.85,72500.0,10.8344,10.8344,10.8139,10.8139,72500.0
2009-08-28 13:00:00,15.86,15.88,15.84,15.86,100400.0,10.8207,10.8344,10.8071,10.8207,100400.0
2009-08-28 13:10:00,15.87,15.91,15.87,15.89,113100.0,10.8276,10.8549,10.8276,10.8412,113100.0
2009-08-28 13:20:00,15.89,15.9,15.88,15.89,185300.0,10.8412,10.848,10.8344,10.8412,185300.0
2009-08-28 13:30:00,15.9,15.9,15.89,15.89,80700.0,10.848,10.848,10.8412,10.8412,80700.0
2009-08-28 13:40:00,15.89,15.9,15.87,15.89,214700.0,10.8412,10.848,10.8276,10.8412,214700.0
2009-08-28 13:50:00,15.89,15.94,15.89,15.91,201200.0,10.8412,10.8753,10.8412,10.8549,201200.0
2009-08-28 14:00:00,15.9,15.93,15.85,15.93,292000.0,10.848,10.8685,10.8139,10.8685,292000.0
2009-08-28 14:10:00,15.93,15.98,15.92,15.98,190200.0,10.8685,10.9026,10.8617,10.9026,190200.0
2009-08-28 14:20:00,15.98,16.0,15.95,15.96,238200.0,10.9026,10.9163,10.8822,10.889,238200.0
2009-08-28 14:30:00,15.97,15.99,15.94,15.99,143000.0,10.8958,10.9094,10.8753,10.9094,143000.0
2009-08-28 14:40:00,15.99,16.0,15.98,15.98,112200.0,10.9094,10.9163,10.9026,10.9026,112200.0
2009-08-28 14:50:00,15.99,15.99,15.95,15.98,246400.0,10.9094,10.9094,10.8822,10.9026,246400.0
2009-08-28 15:00:00,15.97,16.01,15.97,15.98,176900.0,10.8958,10.9231,10.8958,10.9026,176900.0
2009-08-28 15:10:00,15.97,15.98,15.93,15.96,265200.0,10.8958,10.9026,10.8685,10.889,265200.0
2009-08-28 15:20:00,15.96,16.02,15.95,15.97,175900.0,10.889,10.9299,10.8822,10.8958,175900.0
2009-08-28 15:30:00,15.98,15.98,15.92,15.93,172700.0,10.9026,10.9026,10.8617,10.8685,172700.0
2009-08-28 15:40:00,15.92,15.93,15.89,15.92,214800.0,10.8617,10.8685,10.8412,10.8617,214800.0
2009-08-28 15:50:00,15.92,15.93,15.89,15.93,465100.0,10.8617,10.8685,10.8412,10.8685,465100.0
2009-08-31 09:30:00,15.77,15.77,15.2,15.45,1395800.0,10.7593,10.7593,10.3705,10.541,1395800.0
2009-08-31 09:40:00,15.44,15.45,15.22,15.27,1062800.0,10.5342,10.541,10.3841,10.4182,1062800.0
2009-08-31 09:50:00,15.27,15.28,15.15,15.18,997200.0,10.4182,10.425,10.3363,10.3568,997200.0
2009-08-31 10:00:00,15.18,15.25,15.15,15.24,413900.0,10.3568,10.4046,10.3363,10.3977,413900.0
2009-08-31 10:10:00,15.24,15.25,15.18,15.2,527800.0,10.3977,10.4046,10.3568,10.3705,527800.0
2009-08-31 10:20:00,15.21,15.23,15.16,15.19,509500.0,10.3773,10.3909,10.3432,10.3636,509500.0
2009-08-31 10:30:00,15.19,15.2,15.15,15.2,469700.0,10.3636,10.3705,10.3363,10.3705,469700.0
2009-08-31 10:40:00,15.2,15.25,15.15,15.15,842100.0,10.3705,10.4046,10.3363,10.3363,842100.0
2009-08-31 10:50:00,15.15,15.2,15.13,15.15,1154300.0,10.3363,10.3705,10.3227,10.3363,1154300.0
2009-08-31 11:00:00,15.16,15.19,15.14,15.19,522600.0,10.3432,10.3636,10.3295,10.3636,522600.0
2009-08-31 11:10:00,15.19,15.2,15.16,15.16,231200.0,10.3636,10.3705,10.3432,10.3432,231200.0
2009-08-31 11:20:00,15.17,15.17,15.14,15.16,245500.0,10.35,10.35,10.3295,10.3432,245500.0
2009-08-31 11:30:00,15.15,15.19,15.14,15.17,348800.0,10.3363,10.3636,10.3295,10.35,348800.0
2009-08-31 11:40:00,15.16,15.17,15.14,15.14,175900.0,10.3432,10.35,10.3295,10.3295,175900.0
2009-08-31 11:50:00,15.15,15.15,15.14,15.14,125500.0,10.3363,10.3363,10.3295,10.3295,125500.0
2009-08-31 12:00:00,15.15,15.17,15.14,15.15,218900.0,10.3363,10.35,10.3295,10.3363,218900.0
2009-08-31 12:10:00,15.15,15.16,15.15,15.15,120900.0,10.3363,10.3432,10.3363,10.3363,120900.0
2009-08-31 12:20:00,15.15,15.16,15.12,15.13,274800.0,10.3363,10.3432,10.3159,10.3227,274800.0
2009-08-31 12:30:00,15.14,15.14,15.06,15.08,413300.0,10.3295,10.3295,10.2749,10.2886,413300.0
2009-08-31 12:40:00,15.08,15.08,15.01,15.01,506000.0,10.2886,10.2886,10.2408,10.2408,506000.0
2009-08-31 12:50:00,15.02,15.05,14.99,15.0,528700.0,10.2476,10.2681,10.2272,10.234,528700.0
2009-08-31 13:00:00,15.0,15.02,14.99,14.99,258000.0,10.234,10.2476,10.2272,10.2272,258000.0
2009-08-31 13:10:00,14.99,15.04,14.99,15.04,167800.0,10.2272,10.2613,10.2272,10.2613,167800.0
2009-08-31 13:20:00,15.04,15.05,15.01,15.03,235200.0,10.2613,10.2681,10.2408,10.2545,235200.0
2009-08-31 13:30:00,15.03,15.08,15.02,15.06,357900.0,10.2545,10.2886,10.2476,10.2749,357900.0
2009-08-31 13:40:00,15.06,15.07,15.04,15.07,353600.0,10.2749,10.2818,10.2613,10.2818,353600.0
2009-08-31 13:50:00,15.07,15.09,15.05,15.05,729400.0,10.2818,10.2954,10.2681,10.2681,729400.0
2009-08-31 14:00:00,15.05,15.08,15.03,15.07,260500.0,10.2681,10.2886,10.2545,10.2818,260500.0
2009-08-31 14:10:00,15.08,15.11,15.05,15.11,246300.0,10.2886,10.309,10.2681,10.309,246300.0
2009-08-31 14:20:00,15.1,15.12,15.1,15.11,233200.0,10.3022,10.3159,10.3022,10.309,233200.0
2009-08-31 14:30:00,15.11,15.12,15.05,15.07,589700.0,10.309,10.3159,10.2681,10.2818,589700.0
2009-08-31 14:40:00,15.08,15.11,15.07,15.08,228500.0,10.2886,10.309,10.2818,10.2886,228500.0
2009-08-31 14:50:00,15.08,15.09,15.05,15.06,202100.0,10.2886,10.2954,10.2681,10.2749,202100.0
2009-08-31 15:00:00,15.05,15.08,15.05,15.06,365500.0,10.2681,10.2886,10.2681,10.2749,365500.0
2009-08-31 15:10:00,15.06,15.08,15.02,15.05,758100.0,10.2749,10.2886,10.2476,10.2681,758100.0
2009-08-31 15:20:00,15.05,15.06,15.02,15.04,820500.0,10.2681,10.2749,10.2476,10.2613,820500.0
2009-08-31 15:30:00,15.04,15.07,15.04,15.06,918900.0,10.2613,10.2818,10.2613,10.2749,918900.0
2009-08-31 15:40:00,15.06,15.07,15.05,15.05,538500.0,10.2749,10.2818,10.2681,10.2681,538500.0
2009-08-31 15:50:00,15.06,15.09,15.03,15.07,1627100.0,10.2749,10.2954,10.2545,10.2818,1627100.0
2009-09-01 09:30:00,15.08,15.26,15.08,15.23,548600.0,10.2886,10.4114,10.2886,10.3909,548600.0
2009-09-01 09:40:00,15.23,15.26,15.18,15.23,655700.0,10.3909,10.4114,10.3568,10.3909,655700.0
2009-09-01 09:50:00,15.22,15.25,15.22,15.23,282900.0,10.3841,10.4046,10.3841,10.3909,282900.0
2009-09-01 10:00:00,15.23,15.28,15.19,15.28,782400.0,10.3909,10.425,10.3636,10.425,782400.0
2009-09-01 10:10:00,15.27,15.28,15.06,15.11,849500.0,10.4182,10.425,10.2749,10.309,849500.0
2009-09-01 10:20:00,15.11,15.22,15.08,15.19,798400.0,10.309,10.3841,10.2886,10.3636,798400.0
2009-09-01 10:30:00,15.19,15.25,15.18,15.19,458500.0,10.3636,10.4046,10.3568,10.3636,458500.0
2009-09-01 10:40:00,15.19,15.22,15.16,15.17,272400.0,10.3636,10.3841,10.3432,10.35,272400.0
2009-09-01 10:50:00,15.17,15.17,15.07,15.08,529000.0,10.35,10.35,10.2818,10.2886,529000.0
2009-09-01 11:00:00,15.08,15.08,15.0,15.0,365500.0,10.2886,10.2886,10.234,10.234,365500.0
2009-09-01 11:10:00,15.0,15.0,14.88,14.9,733100.0,10.234,10.234,10.1521,10.1658,733100.0
2009-09-01 11:20:00,14.9,14.93,14.79,14.81,695600.0,10.1658,10.1862,10.0907,10.1044,695600.0
2009-09-01 11:30:00,14.81,14.84,14.76,14.82,369600.0,10.1044,10.1248,10.0703,10.1112,369600.0
2009-09-01 11:40:00,14.82,14.86,14.8,14.83,367400.0,10.1112,10.1385,10.0975,10.118,367400.0
2009-09-01 11:50:00,14.84,14.89,14.81,14.83,272200.0,10.1248,10.159,10.1044,10.118,272200.0
2009-09-01 12:00:00,14.83,14.86,14.81,14.84,223200.0,10.118,10.1385,10.1044,10.1248,223200.0
2009-09-01 12:10:00,14.84,14.85,14.81,14.81,105700.0,10.1248,10.1317,10.1044,10.1044,105700.0
2009-09-01 12:20:00,14.81,14.84,14.77,14.8,244700.0,10.1044,10.1248,10.0771,10.0975,244700.0
2009-09-01 12:30:00,14.8,14.85,14.79,14.82,232900.0,10.0975,10.1317,10.0907,10.1112,232900.0
2009-09-01 12:40:00,14.82,14.88,14.82,14.87,157200.0,10.1112,10.1521,10.1112,10.1453,157200.0
2009-09-01 12:50:00,14.88,14.89,14.85,14.85,159500.0,10.1521,10.159,10.1317,10.1317,159500.0
2009-09-01 13:00:00,14.86,14.88,14.8,14.81,135300.0,10.1385,10.1521,10.0975,10.1044,135300.0
2009-09-01 13:10:00,14.81,14.82,14.8,14.81,124200.0,10.1044,10.1112,10.0975,10.1044,124200.0
2009-09-01 13:20:00,14.8,14.88,14.8,14.85,209500.0,10.0975,10.1521,10.0975,10.1317,209500.0
2009-09-01 13:30:00,14.85,14.89,14.84,14.87,399600.0,10.1317,10.159,10.1248,10.1453,399600.0
2009-09-01 13:40:00,14.87,14.92,14.87,14.9,208800.0,10.1453,10.1794,10.1453,10.1658,208800.0
2009-09-01 13:50:00,14.91,14.97,14.9,14.96,243600.0,10.1726,10.2135,10.1658,10.2067,243600.0
2009-09-01 14:00:00,14.97,14.98,14.91,14.91,165900.0,10.2135,10.2204,10.1726,10.1726,165900.0
2009-09-01 14:10:00,14.91,14.94,14.9,14.91,196100.0,10.1726,10.1931,10.1658,10.1726,196100.0
2009-09-01 14:20:00,14.91,14.92,14.87,14.88,168200.0,10.1726,10.1794,10.1453,10.1521,168200.0
2009-09-01 14:30:00,14.89,14.92,14.88,14.91,110800.0,10.159,10.1794,10.1521,10.1726,110800.0
2009-09-01 14:40:00,14.92,14.92,14.85,14.91,280100.0,10.1794,10.1794,10.1317,10.1726,280100.0
2009-09-01 14:50:00,14.9,14.93,14.88,14.9,258700.0,10.1658,10.1862,10.1521,10.1658,258700.0
2009-09-01 15:00:00,14.9,14.91,14.89,14.9,210800.0,10.1658,10.1726,10.159,10.1658,210800.0
2009-09-01 15:10:00,14.91,14.94,14.9,14.93,159600.0,10.1726,10.1931,10.1658,10.1862,159600.0
2009-09-01 15:20:00,14.94,14.94,14.88,14.88,287000.0,10.1931,10.1931,10.1521,10.1521,287000.0
2009-09-01 15:30:00,14.88,14.91,14.87,14.88,324600.0,10.1521,10.1726,10.1453,10.1521,324600.0
2009-09-01 15:40:00,14.88,14.89,14.78,14.78,898500.0,10.1521,10.159,10.0839,10.0839,898500.0
2009-09-01 15:50:00,14.79,14.85,14.78,14.82,1476200.0,10.0907,10.1317,10.0839,10.1112,1476200.0
2009-09-02 09:30:00,14.75,14.78,14.68,14.7,970500.0,10.0634,10.0839,10.0157,10.0293,970500.0
2009-09-02 09:40:00,14.7,14.77,14.62,14.75,928000.0,10.0293,10.0771,9.9747,10.0634,928000.0
2009-09-02 09:50:00,14.75,14.92,14.75,14.86,730600.0,10.0634,10.1794,10.0634,10.1385,730600.0
2009-09-02 10:00:00,14.86,14.87,14.78,14.84,640800.0,10.1385,10.1453,10.0839,10.1248,640800.0
2009-09-02 10:10:00,14.84,14.88,14.84,14.87,316800.0,10.1248,10.1521,10.1248,10.1453,316800.0
2009-09-02 10:20:00,14.88,14.88,14.84,14.84,389800.0,10.1521,10.1521,10.1248,10.1248,389800.0
2009-09-02 10:30:00,14.85,14.89,14.82,14.87,389500.0,10.1317,10.159,10.1112,10.1453,389500.0
2009-09-02 10:40:00,14.87,14.92,14.86,14.91,213100.0,10.1453,10.1794,10.1385,10.1726,213100.0
2009-09-02 10:50:00,14.92,15.01,14.91,14.99,587200.0,10.1794,10.2408,10.1726,10.2272,587200.0
2009-09-02 11:00:00,14.99,15.03,14.99,15.01,764900.0,10.2272,10.2545,10.2272,10.2408,764900.0
2009-09-02 11:10:00,15.02,15.07,14.99,15.04,606500.0,10.2476,10.2818,10.2272,10.2613,606500.0
2009-09-02 11:20:00,15.05,15.11,15.04,15.11,143400.0,10.2681,10.309,10.2613,10.309,143400.0
2009-09-02 11:30:00,15.11,15.11,15.02,15.04,337600.0,10.309,10.309,10.2476,10.2613,337600.0
2009-09-02 11:40:00,15.04,15.06,15.03,15.04,135700.0,10.2613,10.2749,10.2545,10.2613,135700.0
2009-09-02 11:50:00,15.04,15.11,15.04,15.09,408600.0,10.2613,10.309,10.2613,10.2954,408600.0
2009-09-02 12:00:00,15.1,15.14,15.09,15.13,409400.0,10.3022,10.3295,10.2954,10.3227,409400.0
2009-09-02 12:10:00,15.13,15.16,15.12,15.15,244300.0,10.3227,10.3432,10.3159,10.3363,244300.0
2009-09-02 12:20:00,15.15,15.18,15.14,15.17,462900.0,10.3363,10.3568,10.3295,10.35,462900.0
2009-09-02 12:30:00,15.17,15.19,15.16,15.18,244400.0,10.35,10.3636,10.3432,10.3568,244400.0
2009-09-02 12:40:00,15.19,15.19,15.18,15.18,157900.0,10.3636,10.3636,10.3568,10.3568,157900.0
2009-09-02 12:50:00,15.19,15.22,15.19,15.22,262300.0,10.3636,10.3841,10.3636,10.3841,262300.0
2009-09-02 13:00:00,15.22,15.22,15.17,15.17,236700.0,10.3841,10.3841,10.35,10.35,236700.0
2009-09-02 13:10:00,15.17,15.18,15.14,15.17,328300.0,10.35,10.3568,10.3295,10.35,328300.0
2009-09-02 13:20:00,15.16,15.18,15.16,15.17,231100.0,10.3432,10.3568,10.3432,10.35,231100.0
2009-09-02 13:30:00,15.17,15.18,15.17,15.17,205300.0,10.35,10.3568,10.35,10.35,205300.0
2009-09-02 13:40:00,15.17,15.2,15.17,15.17,382400.0,10.35,10.3705,10.35,10.35,382400.0
2009-09-02 13:50:00,15.18,15.2,15.16,15.2,334800.0,10.3568,10.3705,10.3432,10.3705,334800.0
2009-09-02 14:00:00,15.2,15.2,15.18,15.2,338600.0,10.3705,10.3705,10.3568,10.3705,338600.0
2009-09-02 14:10:00,15.2,15.2,15.12,15.13,392100.0,10.3705,10.3705,10.3159,10.3227,392100.0
2009-09-02 14:20:00,15.12,15.15,15.11,15.14,245600.0,10.3159,10.3363,10.309,10.3295,245600.0
2009-09-02 14:30:00,15.14,15.16,15.12,15.13,254000.0,10.3295,10.3432,10.3159,10.3227,254000.0
2009-09-02 14:40:00,15.13,15.14,15.12,15.14,318100.0,10.3227,10.3295,10.3159,10.3295,318100.0
2009-09-02 14:50:00,15.14,15.14,15.12,15.13,169800.0,10.3295,10.3295,10.3159,10.3227,169800.0
2009-09-02 15:00:00,15.12,15.13,15.1,15.1,373000.0,10.3159,10.3227,10.3022,10.3022,373000.0
2009-09-02 15:10:00,15.11,15.14,15.1,15.14,268600.0,10.309,10.3295,10.3022,10.3295,268600.0
2009-09-02 15:20:00,15.14,15.16,15.13,15.14,235700.0,10.3295,10.3432,10.3227,10.3295,235700.0
2009-09-02 15:30:00,15.14,15.16,15.13,15.15,476500.0,10.3295,10.3432,10.3227,10.3363,476500.0
2009-09-02 15:40:00,15.15,15.15,15.12,15.12,582800.0,10.3363,10.3363,10.3159,10.3159,582800.0
2009-09-02 15:50:00,15.13,15.14,15.08,15.09,999700.0,10.3227,10.3295,10.2886,10.2954,999700.0
2009-09-03 09:30:00,15.2,15.28,15.15,15.19,979000.0,10.3705,10.425,10.3363,10.3636,979000.0
2009-09-03 09:40:00,15.2,15.22,15.16,15.2,485700.0,10.3705,10.3841,10.3432,10.3705,485700.0
2009-09-03 09:50:00,15.2,15.24,15.11,15.12,313000.0,10.3705,10.3977,10.309,10.3159,313000.0
2009-09-03 10:00:00,15.13,15.16,15.06,15.09,824300.0,10.3227,10.3432,10.2749,10.2954,824300.0
2009-09-03 10:10:00,15.1,15.11,15.06,15.06,425700.0,10.3022,10.309,10.2749,10.2749,425700.0
2009-09-03 10:20:00,15.06,15.08,14.98,15.0,274600.0,10.2749,10.2886,10.2204,10.234,274600.0
2009-09-03 10:30:00,15.01,15.07,15.0,15.05,285800.0,10.2408,10.2818,10.234,10.2681,285800.0
2009-09-03 10:40:00,15.05,15.09,15.04,15.07,171900.0,10.2681,10.2954,10.2613,10.2818,171900.0
2009-09-03 10:50:00,15.07,15.12,15.07,15.1,100000.0,10.2818,10.3159,10.2818,10.3022,100000.0
2009-09-03 11:00:00,15.11,15.14,15.11,15.13,186700.0,10.309,10.3295,10.309,10.3227,186700.0
2009-09-03 11:10:00,15.13,15.14,15.07,15.07,161700.0,10.3227,10.3295,10.2818,10.2818,161700.0
2009-09-03 11:20:00,15.06,15.09,15.06,15.07,169800.0,10.2749,10.2954,10.2749,10.2818,169800.0
2009-09-03 11:30:00,15.06,15.09,15.06,15.08,148700.0,10.2749,10.2954,10.2749,10.2886,148700.0
2009-09-03 11:40:00,15.08,15.08,15.07,15.07,36200.0,10.2886,10.2886,10.2818,10.2818,36200.0
2009-09-03 11:50:00,15.07,15.08,15.05,15.05,176700.0,10.2818,10.2886,10.2681,10.2681,176700.0
2009-09-03 12:00:00,15.05,15.09,15.04,15.08,559900.0,10.2681,10.2954,10.2613,10.2886,559900.0
2009-09-03 12:10:00,15.09,15.09,15.08,15.09,133500.0,10.2954,10.2954,10.2886,10.2954,133500.0
2009-09-03 12:20:00,15.08,15.09,15.08,15.08,35500.0,10.2886,10.2954,10.2886,10.2886,35500.0
2009-09-03 12:30:00,15.08,15.09,15.07,15.07,73300.0,10.2886,10.2954,10.2818,10.2818,73300.0
2009-09-03 12:40:00,15.08,15.08,15.07,15.08,22400.0,10.2886,10.2886,10.2818,10.2886,22400.0
2009-09-03 12:50:00,15.07,15.08,15.07,15.07,69000.0,10.2818,10.2886,10.2818,10.2818,69000.0
2009-09-03 13:00:00,15.07,15.08,15.06,15.07,80300.0,10.2818,10.2886,10.2749,10.2818,80300.0
2009-09-03 13:10:00,15.07,15.07,15.06,15.07,107200.0,10.2818,10.2818,10.2749,10.2818,107200.0
2009-09-03 13:20:00,15.07,15.11,15.06,15.09,342000.0,10.2818,10.309,10.2749,10.2954,342000.0
2009-09-03 13:30:00,15.08,15.1,15.06,15.07,298400.0,10.2886,10.3022,10.2749,10.2818,298400.0
2009-09-03 13:40:00,15.07,15.07,15.06,15.06,159900.0,10.2818,10.2818,10.2749,10.2749,159900.0
2009-09-03 13:50:00,15.07,15.09,15.06,15.09,811700.0,10.2818,10.2954,10.2749,10.2954,811700.0
2009-09-03 14:00:00,15.09,15.12,15.09,15.11,1041500.0,10.2954,10.3159,10.2954,10.309,1041500.0
2009-09-03 14:10:00,15.11,15.11,15.07,15.08,377100.0,10.309,10.309,10.2818,10.2886,377100.0
2009-09-03 14:20:00,15.09,15.09,15.07,15.09,285700.0,10.2954,10.2954,10.2818,10.2954,285700.0
2009-09-03 14:30:00,15.09,15.11,15.08,15.09,999900.0,10.2954,10.309,10.2886,10.2954,999900.0
2009-09-03 14:40:00,15.1,15.11,15.09,15.1,637500.0,10.3022,10.309,10.2954,10.3022,637500.0
2009-09-03 14:50:00,15.09,15.11,15.09,15.11,162900.0,10.2954,10.309,10.2954,10.309,162900.0
2009-09-03 15:00:00,15.1,15.14,15.1,15.14,183100.0,10.3022,10.3295,10.3022,10.3295,183100.0
2009-09-03 15:10:00,15.14,15.15,15.13,15.15,126900.0,10.3295,10.3363,10.3227,10.3363,126900.0
2009-09-03 15:20:00,15.14,15.15,15.12,15.12,100300.0,10.3295,10.3363,10.3159,10.3159,100300.0
2009-09-03 15:30:00,15.13,15.17,15.12,15.16,249200.0,10.3227,10.35,10.3159,10.3432,249200.0
2009-09-03 15:40:00,15.16,15.18,15.16,15.18,202000.0,10.3432,10.3568,10.3432,10.3568,202000.0
2009-09-03 15:50:00,15.18,15.2,15.17,15.17,732300.0,10.3568,10.3705,10.35,10.35,732300.0
2009-09-04 09:30:00,15.17,15.34,15.16,15.2,785300.0,10.35,10.466,10.3432,10.3705,785300.0
2009-09-04 09:40:00,15.2,15.21,15.12,15.13,455500.0,10.3705,10.3773,10.3159,10.3227,455500.0
2009-09-04 09:50:00,15.14,15.14,15.04,15.05,408300.0,10.3295,10.3295,10.2613,10.2681,408300.0
2009-09-04 10:00:00,15.05,15.05,14.95,15.0,769900.0,10.2681,10.2681,10.1999,10.234,769900.0
2009-09-04 10:10:00,15.0,15.07,14.99,15.0,734500.0,10.234,10.2818,10.2272,10.234,734500.0
2009-09-04 10:20:00,15.0,15.07,15.0,15.07,363000.0,10.234,10.2818,10.234,10.2818,363000.0
2009-09-04 10:30:00,15.06,15.14,15.06,15.1,365600.0,10.2749,10.3295,10.2749,10.3022,365600.0
2009-09-04 10:40:00,15.11,15.11,15.08,15.1,261200.0,10.309,10.309,10.2886,10.3022,261200.0
2009-09-04 10:50:00,15.1,15.11,15.09,15.1,224900.0,10.3022,10.309,10.2954,10.3022,224900.0
2009-09-04 11:00:00,15.09,15.1,15.08,15.09,239000.0,10.2954,10.3022,10.2886,10.2954,239000.0
2009-09-04 11:10:00,15.08,15.1,15.08,15.09,87300.0,10.2886,10.3022,10.2886,10.2954,87300.0
2009-09-04 11:20:00,15.09,15.1,15.09,15.1,187700.0,10.2954,10.3022,10.2954,10.3022,187700.0
2009-09-04 11:30:00,15.1,15.13,15.09,15.13,568700.0,10.3022,10.3227,10.2954,10.3227,568700.0
2009-09-04 11:40:00,15.13,15.15,15.11,15.14,276700.0,10.3227,10.3363,10.309,10.3295,276700.0
2009-09-04 11:50:00,15.14,15.2,15.12,15.2,404000.0,10.3295,10.3705,10.3159,10.3705,404000.0
2009-09-04 12:00:00,15.2,15.32,15.19,15.27,973500.0,10.3705,10.4523,10.3636,10.4182,973500.0
2009-09-04 12:10:00,15.27,15.27,15.23,15.23,623800.0,10.4182,10.4182,10.3909,10.3909,623800.0
2009-09-04 12:20:00,15.24,15.26,15.23,15.26,458300.0,10.3977,10.4114,10.3909,10.4114,458300.0
2009-09-04 12:30:00,15.26,15.27,15.23,15.23,287900.0,10.4114,10.4182,10.3909,10.3909,287900.0
2009-09-04 12:40:00,15.24,15.25,15.23,15.24,158000.0,10.3977,10.4046,10.3909,10.3977,158000.0
2009-09-04 12:50:00,15.24,15.25,15.23,15.25,184100.0,10.3977,10.4046,10.3909,10.4046,184100.0
2009-09-04 13:00:00,15.24,15.27,15.24,15.27,141800.0,10.3977,10.4182,10.3977,10.4182,141800.0
2009-09-04 13:10:00,15.26,15.34,15.26,15.33,548500.0,10.4114,10.466,10.4114,10.4591,548500.0
2009-09-04 13:20:00,15.33,15.36,15.3,15.33,595900.0,10.4591,10.4796,10.4387,10.4591,595900.0
2009-09-04 13:30:00,15.33,15.35,15.3,15.35,239800.0,10.4591,10.4728,10.4387,10.4728,239800.0
2009-09-04 13:40:00,15.35,15.36,15.32,15.34,204800.0,10.4728,10.4796,10.4523,10.466,204800.0
2009-09-04 13:50:00,15.33,15.34,15.29,15.29,151200.0,10.4591,10.466,10.4319,10.4319,151200.0
2009-09-04 14:00:00,15.29,15.3,15.28,15.28,81800.0,10.4319,10.4387,10.425,10.425,81800.0
2009-09-04 14:10:00,15.29,15.29,15.24,15.24,184500.0,10.4319,10.4319,10.3977,10.3977,184500.0
2009-09-04 14:20:00,15.25,15.25,15.22,15.22,110300.0,10.4046,10.4046,10.3841,10.3841,110300.0
2009-09-04 14:30:00,15.22,15.23,15.18,15.18,215700.0,10.3841,10.3909,10.3568,10.3568,215700.0
2009-09-04 14:40:00,15.19,15.2,15.17,15.19,265300.0,10.3636,10.3705,10.35,10.3636,265300.0
2009-09-04 14:50:00,15.19,15.26,15.18,15.26,285100.0,10.3636,10.4114,10.3568,10.4114,285100.0
2009-09-04 15:00:00,15.26,15.28,15.22,15.23,185200.0,10.4114,10.425,10.3841,10.3909,185200.0
2009-09-04 15:10:00,15.22,15.23,15.2,15.2,268700.0,10.3841,10.3909,10.3705,10.3705,268700.0
2009-09-04 15:20:00,15.19,15.26,15.19,15.26,310100.0,10.3636,10.4114,10.3636,10.4114,310100.0
2009-09-04 15:30:00,15.26,15.28,15.22,15.24,461800.0,10.4114,10.425,10.3841,10.3977,461800.0
2009-09-04 15:40:00,15.25,15.3,15.24,15.3,310100.0,10.4046,10.4387,10.3977,10.4387,310100.0
2009-09-04 15:50:00,15.3,15.32,15.27,15.32,820700.0,10.4387,10.4523,10.4182,10.4523,820700.0
2009-09-08 09:30:00,15.36,15.48,15.32,15.36,1247900.0,10.4796,10.5615,10.4523,10.4796,1247900.0
2009-09-08 09:40:00,15.35,15.37,15.25,15.27,567300.0,10.4728,10.4864,10.4046,10.4182,567300.0
2009-09-08 09:50:00,15.26,15.35,15.23,15.34,740700.0,10.4114,10.4728,10.3909,10.466,740700.0
2009-09-08 10:00:00,15.35,15.35,15.33,15.34,821300.0,10.4728,10.4728,10.4591,10.466,821300.0
2009-09-08 10:10:00,15.34,15.4,15.34,15.38,630200.0,10.466,10.5069,10.466,10.4933,630200.0
2009-09-08 10:20:00,15.39,15.43,15.35,15.41,316500.0,10.5001,10.5274,10.4728,10.5137,316500.0
2009-09-08 10:30:00,15.42,15.51,15.41,15.51,342400.0,10.5206,10.582,10.5137,10.582,342400.0
2009-09-08 10:40:00,15.5,15.52,15.42,15.42,373400.0,10.5751,10.5888,10.5206,10.5206,373400.0
2009-09-08 10:50:00,15.42,15.45,15.41,15.43,269400.0,10.5206,10.541,10.5137,10.5274,269400.0
2009-09-08 11:00:00,15.43,15.44,15.39,15.4,162600.0,10.5274,10.5342,10.5001,10.5069,162600.0
2009-09-08 11:10:00,15.4,15.41,15.38,15.4,176800.0,10.5069,10.5137,10.4933,10.5069,176800.0
2009-09-08 11:20:00,15.4,15.44,15.39,15.43,110400.0,10.5069,10.5342,10.5001,10.5274,110400.0
2009-09-08 11:30:00,15.43,15.43,15.35,15.35,244700.0,10.5274,10.5274,10.4728,10.4728,244700.0
2009-09-08 11:40:00,15.35,15.38,15.3,15.3,549600.0,10.4728,10.4933,10.4387,10.4387,549600.0
2009-09-08 11:50:00,15.3,15.32,15.28,15.3,222500.0,10.4387,10.4523,10.425,10.4387,222500.0
2009-09-08 12:00:00,15.3,15.3,15.29,15.3,87000.0,10.4387,10.4387,10.4319,10.4387,87000.0
2009-09-08 12:10:00,15.3,15.3,15.26,15.29,324700.0,10.4387,10.4387,10.4114,10.4319,324700.0
2009-09-08 12:20:00,15.3,15.3,15.24,15.25,287600.0,10.4387,10.4387,10.3977,10.4046,287600.0
2009-09-08 12:30:00,15.25,15.28,15.25,15.26,170600.0,10.4046,10.425,10.4046,10.4114,170600.0
2009-09-08 12:40:00,15.27,15.28,15.26,15.26,161000.0,10.4182,10.425,10.4114,10.4114,161000.0
2009-09-08 12:50:00,15.26,15.27,15.26,15.27,225500.0,10.4114,10.4182,10.4114,10.4182,225500.0
2009-09-08 13:00:00,15.27,15.27,15.25,15.25,312000.0,10.4182,10.4182,10.4046,10.4046,312000.0
2009-09-08 13:10:00,15.25,15.25,15.18,15.19,268800.0,10.4046,10.4046,10.3568,10.3636,268800.0
2009-09-08 13:20:00,15.19,15.21,15.18,15.2,226300.0,10.3636,10.3773,10.3568,10.3705,226300.0
2009-09-08 13:30:00,15.2,15.21,15.16,15.16,204100.0,10.3705,10.3773,10.3432,10.3432,204100.0
2009-09-08 13:40:00,15.17,15.19,15.14,15.14,284600.0,10.35,10.3636,10.3295,10.3295,284600.0
2009-09-08 13:50:00,15.14,15.2,15.14,15.19,245000.0,10.3295,10.3705,10.3295,10.3636,245000.0
2009-09-08 14:00:00,15.2,15.24,15.19,15.24,466300.0,10.3705,10.3977,10.3636,10.3977,466300.0
2009-09-08 14:10:00,15.23,15.26,15.2,15.22,220900.0,10.3909,10.4114,10.3705,10.3841,220900.0
2009-09-08 14:20:00,15.22,15.26,15.21,15.26,116200.0,10.3841,10.4114,10.3773,10.4114,116200.0
2009-09-08 14:30:00,15.26,15.31,15.26,15.31,289900.0,10.4114,10.4455,10.4114,10.4455,289900.0
2009-09-08 14:40:00,15.31,15.32,15.27,15.29,257300.0,10.4455,10.4523,10.4182,10.4319,257300.0
2009-09-08 14:50:00,15.3,15.3,15.29,15.3,152900.0,10.4387,10.4387,10.4319,10.4387,152900.0
2009-09-08 15:00:00,15.3,15.3,15.24,15.25,217100.0,10.4387,10.4387,10.3977,10.4046,217100.0
2009-09-08 15:10:00,15.25,15.3,15.24,15.3,335700.0,10.4046,10.4387,10.3977,10.4387,335700.0
2009-09-08 15:20:00,15.29,15.33,15.25,15.27,433000.0,10.4319,10.4591,10.4046,10.4182,433000.0
2009-09-08 15:30:00,15.27,15.31,15.27,15.31,763100.0,10.4182,10.4455,10.4182,10.4455,763100.0
2009-09-08 15:40:00,15.31,15.34,15.28,15.34,858100.0,10.4455,10.466,10.425,10.466,858100.0
2009-09-08 15:50:00,15.34,15.41,15.33,15.41,1877900.0,10.466,10.5137,10.4591,10.5137,1877900.0
2009-09-09 09:30:00,15.36,15.5,15.35,15.36,514000.0,10.4796,10.5751,10.4728,10.4796,514000.0
2009-09-09 09:40:00,15.35,15.49,15.31,15.45,395400.0,10.4728,10.5683,10.4455,10.541,395400.0
2009-09-09 09:50:00,15.45,15.52,15.45,15.5,273100.0,10.541,10.5888,10.541,10.5751,273100.0
2009-09-09 10:00:00,15.5,15.62,15.48,15.61,639300.0,10.5751,10.657,10.5615,10.6502,639300.0
2009-09-09 10:10:00,15.61,15.72,15.6,15.64,595300.0,10.6502,10.7252,10.6434,10.6707,595300.0
2009-09-09 10:20:00,15.64,15.64,15.56,15.56,285900.0,10.6707,10.6707,10.6161,10.6161,285900.0
2009-09-09 10:30:00,15.56,15.56,15.51,15.53,207800.0,10.6161,10.6161,10.582,10.5956,207800.0
2009-09-09 10:40:00,15.53,15.61,15.53,15.6,289400.0,10.5956,10.6502,10.5956,10.6434,289400.0
2009-09-09 10:50:00,15.6,15.62,15.55,15.56,180400.0,10.6434,10.657,10.6092,10.6161,180400.0
2009-09-09 11:00:00,15.55,15.62,15.55,15.59,318500.0,10.6092,10.657,10.6092,10.6365,318500.0
2009-09-09 11:10:00,15.6,15.66,15.59,15.65,334300.0,10.6434,10.6843,10.6365,10.6775,334300.0
2009-09-09 11:20:00,15.65,15.73,15.65,15.72,385200.0,10.6775,10.7321,10.6775,10.7252,385200.0
2009-09-09 11:30:00,15.73,15.74,15.7,15.72,230000.0,10.7321,10.7389,10.7116,10.7252,230000.0
2009-09-09 11:40:00,15.72,15.75,15.71,15.71,307100.0,10.7252,10.7457,10.7184,10.7184,307100.0
2009-09-09 11:50:00,15.71,15.72,15.65,15.66,278900.0,10.7184,10.7252,10.6775,10.6843,278900.0
2009-09-09 12:00:00,15.65,15.73,15.62,15.73,624900.0,10.6775,10.7321,10.657,10.7321,624900.0
2009-09-09 12:10:00,15.72,15.76,15.71,15.76,304400.0,10.7252,10.7525,10.7184,10.7525,304400.0
2009-09-09 12:20:00,15.76,15.77,15.75,15.76,184200.0,10.7525,10.7593,10.7457,10.7525,184200.0
2009-09-09 12:30:00,15.75,15.8,15.74,15.8,338400.0,10.7457,10.7798,10.7389,10.7798,338400.0
2009-09-09 12:40:00,15.8,15.83,15.8,15.83,189000.0,10.7798,10.8003,10.7798,10.8003,189000.0
2009-09-09 12:50:00,15.82,15.84,15.82,15.83,199400.0,10.7935,10.8071,10.7935,10.8003,199400.0
2009-09-09 13:00:00,15.83,15.84,15.8,15.8,255800.0,10.8003,10.8071,10.7798,10.7798,255800.0
2009-09-09 13:10:00,15.8,15.81,15.78,15.8,274100.0,10.7798,10.7866,10.7662,10.7798,274100.0
2009-09-09 13:20:00,15.8,15.8,15.77,15.8,195000.0,10.7798,10.7798,10.7593,10.7798,195000.0
2009-09-09 13:30:00,15.8,15.82,15.79,15.79,248300.0,10.7798,10.7935,10.773,10.773,248300.0
2009-09-09 13:40:00,15.79,15.81,15.79,15.8,176400.0,10.773,10.7866,10.773,10.7798,176400.0
2009-09-09 13:50:00,15.8,15.8,15.79,15.8,357100.0,10.7798,10.7798,10.773,10.7798,357100.0
2009-09-09 14:00:00,15.79,15.82,15.71,15.72,378900.0,10.773,10.7935,10.7184,10.7252,378900.0
2009-09-09 14:10:00,15.71,15.72,15.63,15.64,332300.0,10.7184,10.7252,10.6638,10.6707,332300.0
2009-09-09 14:20:00,15.63,15.66,15.62,15.64,197600.0,10.6638,10.6843,10.657,10.6707,197600.0
2009-09-09 14:30:00,15.64,15.66,15.63,15.65,103500.0,10.6707,10.6843,10.6638,10.6775,103500.0
2009-09-09 14:40:00,15.65,15.7,15.65,15.68,231500.0,10.6775,10.7116,10.6775,10.6979,231500.0
2009-09-09 14:50:00,15.68,15.7,15.64,15.7,357700.0,10.6979,10.7116,10.6707,10.7116,357700.0
2009-09-09 15:00:00,15.7,15.75,15.68,15.73,448100.0,10.7116,10.7457,10.6979,10.7321,448100.0
2009-09-09 15:10:00,15.74,15.79,15.73,15.77,378900.0,10.7389,10.773,10.7321,10.7593,378900.0
2009-09-09 15:20:00,15.78,15.78,15.72,15.74,285600.0,10.7662,10.7662,10.7252,10.7389,285600.0
2009-09-09 15:30:00,15.74,15.77,15.7,15.77,387000.0,10.7389,10.7593,10.7116,10.7593,387000.0
2009-09-09 15:40:00,15.76,15.85,15.76,15.85,685800.0,10.7525,10.8139,10.7525,10.8139,685800.0
2009-09-09 15:50:00,15.84,15.85,15.8,15.81,1634700.0,10.8071,10.8139,10.7798,10.7866,1634700.0
2009-09-10 09:30:00,15.7,15.81,15.57,15.8,740900.0,10.7116,10.7866,10.6229,10.7798,740900.0
2009-09-10 09:40:00,15.81,15.95,15.78,15.85,749800.0,10.7866,10.8822,10.7662,10.8139,749800.0
2009-09-10 09:50:00,15.84,15.92,15.82,15.91,365000.0,10.8071,10.8617,10.7935,10.8549,365000.0
2009-09-10 10:00:00,15.91,16.02,15.91,16.0,1309100.0,10.8549,10.9299,10.8549,10.9163,1309100.0
2009-09-10 10:10:00,16.0,16.01,15.9,15.91,283300.0,10.9163,10.9231,10.848,10.8549,283300.0
2009-09-10 10:20:00,15.91,16.01,15.9,16.01,536800.0,10.8549,10.9231,10.848,10.9231,536800.0
2009-09-10 10:30:00,16.01,16.1,15.98,16.09,393000.0,10.9231,10.9845,10.9026,10.9777,393000.0
2009-09-10 10:40:00,16.08,16.19,16.07,16.15,819100.0,10.9708,11.0459,10.964,11.0186,819100.0
2009-09-10 10:50:00,16.15,16.18,16.06,16.07,496300.0,11.0186,11.0391,10.9572,10.964,496300.0
2009-09-10 11:00:00,16.07,16.19,16.07,16.17,582200.0,10.964,11.0459,10.964,11.0323,582200.0
2009-09-10 11:10:00,16.17,16.17,16.09,16.1,293400.0,11.0323,11.0323,10.9777,10.9845,293400.0
2009-09-10 11:20:00,16.09,16.15,16.09,16.14,384400.0,10.9777,11.0186,10.9777,11.0118,384400.0
2009-09-10 11:30:00,16.14,16.19,16.12,16.19,277300.0,11.0118,11.0459,10.9981,11.0459,277300.0
2009-09-10 11:40:00,16.19,16.22,16.17,16.21,294700.0,11.0459,11.0664,11.0323,11.0595,294700.0
2009-09-10 11:50:00,16.21,16.23,16.21,16.21,212900.0,11.0595,11.0732,11.0595,11.0595,212900.0
2009-09-10 12:00:00,16.21,16.24,16.21,16.23,195400.0,11.0595,11.08,11.0595,11.0732,195400.0
2009-09-10 12:10:00,16.23,16.24,16.2,16.2,192600.0,11.0732,11.08,11.0527,11.0527,192600.0
2009-09-10 12:20:00,16.2,16.21,16.18,16.18,181700.0,11.0527,11.0595,11.0391,11.0391,181700.0
2009-09-10 12:30:00,16.19,16.25,16.18,16.18,500500.0,11.0459,11.0868,11.0391,11.0391,500500.0
2009-09-10 12:40:00,16.18,16.19,16.14,16.15,139400.0,11.0391,11.0459,11.0118,11.0186,139400.0
2009-09-10 12:50:00,16.14,16.21,16.14,16.21,235000.0,11.0118,11.0595,11.0118,11.0595,235000.0
2009-09-10 13:00:00,16.21,16.24,16.18,16.22,289700.0,11.0595,11.08,11.0391,11.0664,289700.0
2009-09-10 13:10:00,16.22,16.22,16.17,16.18,324700.0,11.0664,11.0664,11.0323,11.0391,324700.0
2009-09-10 13:20:00,16.18,16.19,16.16,16.17,311700.0,11.0391,11.0459,11.0254,11.0323,311700.0
2009-09-10 13:30:00,16.18,16.19,16.17,16.19,134200.0,11.0391,11.0459,11.0323,11.0459,134200.0
2009-09-10 13:40:00,16.19,16.22,16.18,16.22,167700.0,11.0459,11.0664,11.0391,11.0664,167700.0
2009-09-10 13:50:00,16.22,16.26,16.21,16.26,267400.0,11.0664,11.0937,11.0595,11.0937,267400.0
2009-09-10 14:00:00,16.25,16.29,16.25,16.28,273200.0,11.0868,11.1141,11.0868,11.1073,273200.0
2009-09-10 14:10:00,16.27,16.28,16.24,16.26,170300.0,11.1005,11.1073,11.08,11.0937,170300.0
2009-09-10 14:20:00,16.25,16.27,16.24,16.24,315500.0,11.0868,11.1005,11.08,11.08,315500.0
2009-09-10 14:30:00,16.25,16.25,16.22,16.23,177400.0,11.0868,11.0868,11.0664,11.0732,177400.0
2009-09-10 14:40:00,16.23,16.23,16.21,16.22,128100.0,11.0732,11.0732,11.0595,11.0664,128100.0
2009-09-10 14:50:00,16.21,16.22,16.21,16.21,99600.0,11.0595,11.0664,11.0595,11.0595,99600.0
2009-09-10 15:00:00,16.21,16.22,16.15,16.16,230900.0,11.0595,11.0664,11.0186,11.0254,230900.0
2009-09-10 15:10:00,16.15,16.16,16.15,16.15,143000.0,11.0186,11.0254,11.0186,11.0186,143000.0
2009-09-10 15:20:00,16.15,16.18,16.12,16.17,412800.0,11.0186,11.0391,10.9981,11.0323,412800.0
2009-09-10 15:30:00,16.17,16.18,16.14,16.16,464500.0,11.0323,11.0391,11.0118,11.0254,464500.0
2009-09-10 15:40:00,16.17,16.22,16.16,16.2,608800.0,11.0323,11.0664,11.0254,11.0527,608800.0
2009-09-10 15:50:00,16.19,16.2,16.17,16.17,832100.0,11.0459,11.0527,11.0323,11.0323,832100.0
2009-09-11 09:30:00,16.31,16.31,16.01,16.11,724500.0,11.1278,11.1278,10.9231,10.9913,724500.0
2009-09-11 09:40:00,16.11,16.22,16.09,16.17,305200.0,10.9913,11.0664,10.9777,11.0323,305200.0
2009-09-11 09:50:00,16.17,16.31,16.15,16.3,594500.0,11.0323,11.1278,11.0186,11.1209,594500.0
2009-09-11 10:00:00,16.3,16.35,16.21,16.26,780000.0,11.1209,11.1551,11.0595,11.0937,780000.0
2009-09-11 10:10:00,16.26,16.29,16.17,16.19,340500.0,11.0937,11.1141,11.0323,11.0459,340500.0
2009-09-11 10:20:00,16.2,16.22,16.1,16.1,823400.0,11.0527,11.0664,10.9845,10.9845,823400.0
2009-09-11 10:30:00,16.1,16.2,16.1,16.19,329800.0,10.9845,11.0527,10.9845,11.0459,329800.0
2009-09-11 10:40:00,16.19,16.2,16.15,16.18,303100.0,11.0459,11.0527,11.0186,11.0391,303100.0
2009-09-11 10:50:00,16.18,16.27,16.16,16.26,362100.0,11.0391,11.1005,11.0254,11.0937,362100.0
2009-09-11 11:00:00,16.27,16.32,16.26,16.29,253100.0,11.1005,11.1346,11.0937,11.1141,253100.0
2009-09-11 11:10:00,16.28,16.29,16.24,16.26,152300.0,11.1073,11.1141,11.08,11.0937,152300.0
2009-09-11 11:20:00,16.26,16.26,16.13,16.16,349500.0,11.0937,11.0937,11.005,11.0254,349500.0
2009-09-11 11:30:00,16.15,16.16,16.13,16.16,159800.0,11.0186,11.0254,11.005,11.0254,159800.0
2009-09-11 11:40:00,16.16,16.16,16.08,16.09,192700.0,11.0254,11.0254,10.9708,10.9777,192700.0
2009-09-11 11:50:00,16.08,16.1,16.06,16.1,149600.0,10.9708,10.9845,10.9572,10.9845,149600.0
2009-09-11 12:00:00,16.11,16.14,16.1,16.13,99800.0,10.9913,11.0118,10.9845,11.005,99800.0
2009-09-11 12:10:00,16.13,16.13,16.1,16.1,149600.0,11.005,11.005,10.9845,10.9845,149600.0
2009-09-11 12:20:00,16.11,16.11,16.01,16.03,479800.0,10.9913,10.9913,10.9231,10.9367,479800.0
2009-09-11 12:30:00,16.03,16.03,15.88,15.88,558600.0,10.9367,10.9367,10.8344,10.8344,558600.0
2009-09-11 12:40:00,15.88,15.9,15.82,15.9,366500.0,10.8344,10.848,10.7935,10.848,366500.0
2009-09-11 12:50:00,15.9,15.95,15.89,15.93,263700.0,10.848,10.8822,10.8412,10.8685,263700.0
2009-09-11 13:00:00,15.93,15.95,15.92,15.93,193700.0,10.8685,10.8822,10.8617,10.8685,193700.0
2009-09-11 13:10:00,15.93,15.97,15.91,15.94,541800.0,10.8685,10.8958,10.8549,10.8753,541800.0
2009-09-11 13:20:00,15.94,15.97,15.93,15.94,144600.0,10.8753,10.8958,10.8685,10.8753,144600.0
2009-09-11 13:30:00,15.93,15.97,15.93,15.97,86100.0,10.8685,10.8958,10.8685,10.8958,86100.0
2009-09-11 13:40:00,15.97,15.98,15.93,15.94,139800.0,10.8958,10.9026,10.8685,10.8753,139800.0
2009-09-11 13:50:00,15.94,15.96,15.94,15.94,132900.0,10.8753,10.889,10.8753,10.8753,132900.0
2009-09-11 14:00:00,15.94,15.96,15.89,15.93,401800.0,10.8753,10.889,10.8412,10.8685,401800.0
2009-09-11 14:10:00,15.93,15.96,15.93,15.94,255100.0,10.8685,10.889,10.8685,10.8753,255100.0
2009-09-11 14:20:00,15.95,15.97,15.94,15.97,120300.0,10.8822,10.8958,10.8753,10.8958,120300.0
2009-09-11 14:30:00,15.96,16.02,15.96,16.01,187300.0,10.889,10.9299,10.889,10.9231,187300.0
2009-09-11 14:40:00,16.01,16.07,16.01,16.01,296300.0,10.9231,10.964,10.9231,10.9231,296300.0
2009-09-11 14:50:00,16.01,16.03,15.96,16.0,364500.0,10.9231,10.9367,10.889,10.9163,364500.0
2009-09-11 15:00:00,16.0,16.04,16.0,16.03,96400.0,10.9163,10.9436,10.9163,10.9367,96400.0
2009-09-11 15:10:00,16.03,16.06,16.03,16.06,167100.0,10.9367,10.9572,10.9367,10.9572,167100.0
2009-09-11 15:20:00,16.06,16.13,16.05,16.13,384600.0,10.9572,11.005,10.9504,11.005,384600.0
2009-09-11 15:30:00,16.12,16.13,16.08,16.08,182000.0,10.9981,11.005,10.9708,10.9708,182000.0
2009-09-11 15:40:00,16.09,16.11,16.08,16.09,367100.0,10.9777,10.9913,10.9708,10.9777,367100.0
2009-09-11 15:50:00,16.09,16.09,16.05,16.06,622700.0,10.9777,10.9777,10.9504,10.9572,622700.0
2009-09-14 09:30:00,15.76,15.86,15.57,15.63,681900.0,10.7525,10.8207,10.6229,10.6638,681900.0
2009-09-14 09:40:00,15.63,15.65,15.54,15.65,615000.0,10.6638,10.6775,10.6024,10.6775,615000.0
2009-09-14 09:50:00,15.65,15.76,15.64,15.73,472000.0,10.6775,10.7525,10.6707,10.7321,472000.0
2009-09-14 10:00:00,15.73,15.78,15.69,15.78,317400.0,10.7321,10.7662,10.7048,10.7662,317400.0
2009-09-14 10:10:00,15.78,15.78,15.7,15.72,352900.0,10.7662,10.7662,10.7116,10.7252,352900.0
2009-09-14 10:20:00,15.72,15.77,15.71,15.74,283100.0,10.7252,10.7593,10.7184,10.7389,283100.0
2009-09-14 10:30:00,15.74,15.77,15.69,15.72,653800.0,10.7389,10.7593,10.7048,10.7252,653800.0
2009-09-14 10:40:00,15.71,15.75,15.66,15.74,464400.0,10.7184,10.7457,10.6843,10.7389,464400.0
2009-09-14 10:50:00,15.74,15.76,15.72,15.73,285200.0,10.7389,10.7525,10.7252,10.7321,285200.0
2009-09-14 11:00:00,15.73,15.75,15.72,15.72,213800.0,10.7321,10.7457,10.7252,10.7252,213800.0
2009-09-14 11:10:00,15.73,15.74,15.72,15.74,155400.0,10.7321,10.7389,10.7252,10.7389,155400.0
2009-09-14 11:20:00,15.73,15.75,15.69,15.74,207800.0,10.7321,10.7457,10.7048,10.7389,207800.0
2009-09-14 11:30:00,15.74,15.75,15.73,15.75,164800.0,10.7389,10.7457,10.7321,10.7457,164800.0
2009-09-14 11:40:00,15.74,15.75,15.72,15.73,192200.0,10.7389,10.7457,10.7252,10.7321,192200.0
2009-09-14 11:50:00,15.73,15.75,15.72,15.73,130300.0,10.7321,10.7457,10.7252,10.7321,130300.0
2009-09-14 12:00:00,15.73,15.74,15.71,15.71,146400.0,10.7321,10.7389,10.7184,10.7184,146400.0
2009-09-14 12:10:00,15.72,15.73,15.71,15.73,61400.0,10.7252,10.7321,10.7184,10.7321,61400.0
2009-09-14 12:20:00,15.72,15.73,15.72,15.73,51600.0,10.7252,10.7321,10.7252,10.7321,51600.0
2009-09-14 12:30:00,15.72,15.73,15.72,15.72,51900.0,10.7252,10.7321,10.7252,10.7252,51900.0
2009-09-14 12:40:00,15.73,15.73,15.72,15.72,27300.0,10.7321,10.7321,10.7252,10.7252,27300.0
2009-09-14 12:50:00,15.72,15.73,15.7,15.7,119200.0,10.7252,10.7321,10.7116,10.7116,119200.0
2009-09-14 13:00:00,15.7,15.71,15.7,15.71,41600.0,10.7116,10.7184,10.7116,10.7184,41600.0
2009-09-14 13:10:00,15.71,15.71,15.69,15.69,103500.0,10.7184,10.7184,10.7048,10.7048,103500.0
2009-09-14 13:20:00,15.69,15.78,15.69,15.76,424600.0,10.7048,10.7662,10.7048,10.7525,424600.0
2009-09-14 13:30:00,15.76,15.83,15.76,15.81,267200.0,10.7525,10.8003,10.7525,10.7866,267200.0
2009-09-14 13:40:00,15.81,15.82,15.79,15.82,123200.0,10.7866,10.7935,10.773,10.7935,123200.0
2009-09-14 13:50:00,15.82,15.83,15.8,15.81,162200.0,10.7935,10.8003,10.7798,10.7866,162200.0
2009-09-14 14:00:00,15.81,15.82,15.77,15.77,136200.0,10.7866,10.7935,10.7593,10.7593,136200.0
2009-09-14 14:10:00,15.78,15.79,15.77,15.77,140800.0,10.7662,10.773,10.7593,10.7593,140800.0
2009-09-14 14:20:00,15.78,15.83,15.77,15.83,157100.0,10.7662,10.8003,10.7593,10.8003,157100.0
2009-09-14 14:30:00,15.83,15.84,15.81,15.82,121000.0,10.8003,10.8071,10.7866,10.7935,121000.0
2009-09-14 14:40:00,15.82,15.83,15.8,15.8,145700.0,10.7935,10.8003,10.7798,10.7798,145700.0
2009-09-14 14:50:00,15.8,15.83,15.8,15.82,205000.0,10.7798,10.8003,10.7798,10.7935,205000.0
2009-09-14 15:00:00,15.82,15.85,15.81,15.83,233700.0,10.7935,10.8139,10.7866,10.8003,233700.0
2009-09-14 15:10:00,15.84,15.85,15.84,15.84,134700.0,10.8071,10.8139,10.8071,10.8071,134700.0
2009-09-14 15:20:00,15.85,15.85,15.82,15.82,159400.0,10.8139,10.8139,10.7935,10.7935,159400.0
2009-09-14 15:30:00,15.82,15.83,15.79,15.79,387400.0,10.7935,10.8003,10.773,10.773,387400.0
2009-09-14 15:40:00,15.79,15.8,15.76,15.79,596500.0,10.773,10.7798,10.7525,10.773,596500.0
2009-09-14 15:50:00,15.79,15.85,15.78,15.82,902300.0,10.773,10.8139,10.7662,10.7935,902300.0
2009-09-15 09:30:00,15.86,15.93,15.65,15.68,839500.0,10.8207,10.8685,10.6775,10.6979,839500.0
2009-09-15 09:40:00,15.69,15.79,15.67,15.71,541400.0,10.7048,10.773,10.6911,10.7184,541400.0
2009-09-15 09:50:00,15.7,15.71,15.57,15.6,555400.0,10.7116,10.7184,10.6229,10.6434,555400.0
2009-09-15 10:00:00,15.6,15.61,15.51,15.59,708600.0,10.6434,10.6502,10.582,10.6365,708600.0
2009-09-15 10:10:00,15.6,15.62,15.48,15.5,648800.0,10.6434,10.657,10.5615,10.5751,648800.0
2009-09-15 10:20:00,15.5,15.52,15.47,15.5,548200.0,10.5751,10.5888,10.5547,10.5751,548200.0
2009-09-15 10:30:00,15.5,15.63,15.48,15.63,665900.0,10.5751,10.6638,10.5615,10.6638,665900.0
2009-09-15 10:40:00,15.61,15.69,15.61,15.67,475200.0,10.6502,10.7048,10.6502,10.6911,475200.0
2009-09-15 10:50:00,15.67,15.67,15.6,15.62,220600.0,10.6911,10.6911,10.6434,10.657,220600.0
2009-09-15 11:00:00,15.63,15.63,15.58,15.61,285100.0,10.6638,10.6638,10.6297,10.6502,285100.0
2009-09-15 11:10:00,15.61,15.62,15.52,15.58,332800.0,10.6502,10.657,10.5888,10.6297,332800.0
2009-09-15 11:20:00,15.59,15.65,15.58,15.64,128300.0,10.6365,10.6775,10.6297,10.6707,128300.0
2009-09-15 11:30:00,15.64,15.66,15.63,15.66,138900.0,10.6707,10.6843,10.6638,10.6843,138900.0
2009-09-15 11:40:00,15.65,15.7,15.65,15.7,105200.0,10.6775,10.7116,10.6775,10.7116,105200.0
2009-09-15 11:50:00,15.7,15.71,15.66,15.67,180400.0,10.7116,10.7184,10.6843,10.6911,180400.0
2009-09-15 12:00:00,15.68,15.71,15.66,15.71,133000.0,10.6979,10.7184,10.6843,10.7184,133000.0
2009-09-15 12:10:00,15.71,15.74,15.69,15.7,122500.0,10.7184,10.7389,10.7048,10.7116,122500.0
2009-09-15 12:20:00,15.7,15.74,15.69,15.74,96200.0,10.7116,10.7389,10.7048,10.7389,96200.0
2009-09-15 12:30:00,15.74,15.76,15.73,15.73,94400.0,10.7389,10.7525,10.7321,10.7321,94400.0
2009-09-15 12:40:00,15.73,15.77,15.73,15.77,203100.0,10.7321,10.7593,10.7321,10.7593,203100.0
2009-09-15 12:50:00,15.77,15.78,15.77,15.78,99000.0,10.7593,10.7662,10.7593,10.7662,99000.0
2009-09-15 13:00:00,15.77,15.79,15.77,15.78,81900.0,10.7593,10.773,10.7593,10.7662,81900.0
2009-09-15 13:10:00,15.79,15.79,15.78,15.78,63800.0,10.773,10.773,10.7662,10.7662,63800.0
2009-09-15 13:20:00,15.78,15.79,15.77,15.78,178100.0,10.7662,10.773,10.7593,10.7662,178100.0
2009-09-15 13:30:00,15.78,15.79,15.77,15.78,103900.0,10.7662,10.773,10.7593,10.7662,103900.0
2009-09-15 13:40:00,15.78,15.82,15.77,15.82,194000.0,10.7662,10.7935,10.7593,10.7935,194000.0
2009-09-15 13:50:00,15.82,15.86,15.81,15.85,112500.0,10.7935,10.8207,10.7866,10.8139,112500.0
2009-09-15 14:00:00,15.86,15.86,15.82,15.83,377600.0,10.8207,10.8207,10.7935,10.8003,377600.0
2009-09-15 14:10:00,15.83,15.83,15.82,15.83,53100.0,10.8003,10.8003,10.7935,10.8003,53100.0
2009-09-15 14:20:00,15.83,15.85,15.82,15.84,252500.0,10.8003,10.8139,10.7935,10.8071,252500.0
2009-09-15 14:30:00,15.84,15.84,15.78,15.78,237700.0,10.8071,10.8071,10.7662,10.7662,237700.0
2009-09-15 14:40:00,15.78,15.79,15.76,15.78,132500.0,10.7662,10.773,10.7525,10.7662,132500.0
2009-09-15 14:50:00,15.78,15.8,15.78,15.79,79800.0,10.7662,10.7798,10.7662,10.773,79800.0
2009-09-15 15:00:00,15.79,15.8,15.77,15.78,160400.0,10.773,10.7798,10.7593,10.7662,160400.0
2009-09-15 15:10:00,15.79,15.79,15.78,15.79,151200.0,10.773,10.773,10.7662,10.773,151200.0
2009-09-15 15:20:00,15.79,15.85,15.78,15.84,203200.0,10.773,10.8139,10.7662,10.8071,203200.0
2009-09-15 15:30:00,15.84,15.85,15.82,15.82,184500.0,10.8071,10.8139,10.7935,10.7935,184500.0
2009-09-15 15:40:00,15.82,15.83,15.77,15.8,551700.0,10.7935,10.8003,10.7593,10.7798,551700.0
2009-09-15 15:50:00,15.8,15.8,15.77,15.79,1077900.0,10.7798,10.7798,10.7593,10.773,1077900.0
2009-09-16 09:30:00,15.65,15.72,15.5,15.67,1140100.0,10.6775,10.7252,10.5751,10.6911,1140100.0
2009-09-16 09:40:00,15.66,15.67,15.59,15.6,772700.0,10.6843,10.6911,10.6365,10.6434,772700.0
2009-09-16 09:50:00,15.59,15.6,15.44,15.47,736700.0,10.6365,10.6434,10.5342,10.5547,736700.0
2009-09-16 10:00:00,15.47,15.48,15.41,15.45,543000.0,10.5547,10.5615,10.5137,10.541,543000.0
2009-09-16 10:10:00,15.45,15.55,15.44,15.54,1043400.0,10.541,10.6092,10.5342,10.6024,1043400.0
2009-09-16 10:20:00,15.55,15.55,15.49,15.51,493300.0,10.6092,10.6092,10.5683,10.582,493300.0
2009-09-16 10:30:00,15.51,15.51,15.44,15.45,436800.0,10.582,10.582,10.5342,10.541,436800.0
2009-09-16 10:40:00,15.45,15.47,15.4,15.46,502300.0,10.541,10.5547,10.5069,10.5478,502300.0
2009-09-16 10:50:00,15.46,15.48,15.44,15.47,222600.0,10.5478,10.5615,10.5342,10.5547,222600.0
2009-09-16 11:00:00,15.47,15.48,15.42,15.42,334900.0,10.5547,10.5615,10.5206,10.5206,334900.0
2009-09-16 11:10:00,15.43,15.49,15.41,15.49,309300.0,10.5274,10.5683,10.5137,10.5683,309300.0
2009-09-16 11:20:00,15.49,15.5,15.45,15.45,324700.0,10.5683,10.5751,10.541,10.541,324700.0
2009-09-16 11:30:00,15.45,15.46,15.4,15.46,533800.0,10.541,10.5478,10.5069,10.5478,533800.0
2009-09-16 11:40:00,15.46,15.52,15.43,15.48,530500.0,10.5478,10.5888,10.5274,10.5615,530500.0
2009-09-16 11:50:00,15.47,15.5,15.45,15.46,311300.0,10.5547,10.5751,10.541,10.5478,311300.0
2009-09-16 12:00:00,15.46,15.51,15.46,15.49,205700.0,10.5478,10.582,10.5478,10.5683,205700.0
2009-09-16 12:10:00,15.49,15.51,15.48,15.5,603700.0,10.5683,10.582,10.5615,10.5751,603700.0
2009-09-16 12:20:00,15.49,15.59,15.49,15.56,537700.0,10.5683,10.6365,10.5683,10.6161,537700.0
2009-09-16 12:30:00,15.56,15.57,15.52,15.55,526800.0,10.6161,10.6229,10.5888,10.6092,526800.0
2009-09-16 12:40:00,15.55,15.57,15.54,15.56,369700.0,10.6092,10.6229,10.6024,10.6161,369700.0
2009-09-16 12:50:00,15.56,15.56,15.49,15.5,186900.0,10.6161,10.6161,10.5683,10.5751,186900.0
2009-09-16 13:00:00,15.5,15.57,15.49,15.54,209800.0,10.5751,10.6229,10.5683,10.6024,209800.0
2009-09-16 13:10:00,15.54,15.54,15.51,15.53,241900.0,10.6024,10.6024,10.582,10.5956,241900.0
2009-09-16 13:20:00,15.53,15.54,15.51,15.54,322200.0,10.5956,10.6024,10.582,10.6024,322200.0
2009-09-16 13:30:00,15.54,15.54,15.45,15.47,480900.0,10.6024,10.6024,10.541,10.5547,480900.0
2009-09-16 13:40:00,15.47,15.48,15.46,15.47,287900.0,10.5547,10.5615,10.5478,10.5547,287900.0
2009-09-16 13:50:00,15.47,15.47,15.41,15.44,487100.0,10.5547,10.5547,10.5137,10.5342,487100.0
2009-09-16 14:00:00,15.45,15.5,15.42,15.5,1160400.0,10.541,10.5751,10.5206,10.5751,1160400.0
2009-09-16 14:10:00,15.5,15.51,15.49,15.5,364800.0,10.5751,10.582,10.5683,10.5751,364800.0
2009-09-16 14:20:00,15.5,15.52,15.49,15.52,381600.0,10.5751,10.5888,10.5683,10.5888,381600.0
2009-09-16 14:30:00,15.52,15.59,15.51,15.56,1141400.0,10.5888,10.6365,10.582,10.6161,1141400.0
2009-09-16 14:40:00,15.57,15.6,15.56,15.6,323500.0,10.6229,10.6434,10.6161,10.6434,323500.0
2009-09-16 14:50:00,15.6,15.64,15.59,15.64,254400.0,10.6434,10.6707,10.6365,10.6707,254400.0
2009-09-16 15:00:00,15.64,15.68,15.59,15.68,906800.0,10.6707,10.6979,10.6365,10.6979,906800.0
2009-09-16 15:10:00,15.68,15.73,15.64,15.72,558900.0,10.6979,10.7321,10.6707,10.7252,558900.0
2009-09-16 15:20:00,15.73,15.8,15.72,15.77,1184700.0,10.7321,10.7798,10.7252,10.7593,1184700.0
2009-09-16 15:30:00,15.77,15.81,15.74,15.74,1328900.0,10.7593,10.7866,10.7389,10.7389,1328900.0
2009-09-16 15:40:00,15.75,15.78,15.75,15.76,1045900.0,10.7457,10.7662,10.7457,10.7525,1045900.0
2009-09-16 15:50:00,15.76,15.8,15.74,15.77,2200900.0,10.7525,10.7798,10.7389,10.7593,2200900.0
2009-09-17 09:30:00,15.71,15.8,15.69,15.69,860700.0,10.7184,10.7798,10.7048,10.7048,860700.0
2009-09-17 09:40:00,15.7,15.78,15.62,15.74,472700.0,10.7116,10.7662,10.657,10.7389,472700.0
2009-09-17 09:50:00,15.74,15.81,15.73,15.8,379400.0,10.7389,10.7866,10.7321,10.7798,379400.0
2009-09-17 10:00:00,15.8,15.85,15.73,15.82,383900.0,10.7798,10.8139,10.7321,10.7935,383900.0
2009-09-17 10:10:00,15.82,15.86,15.8,15.82,496200.0,10.7935,10.8207,10.7798,10.7935,496200.0
2009-09-17 10:20:00,15.82,15.82,15.72,15.78,300700.0,10.7935,10.7935,10.7252,10.7662,300700.0
2009-09-17 10:30:00,15.78,15.79,15.72,15.73,379800.0,10.7662,10.773,10.7252,10.7321,379800.0
2009-09-17 10:40:00,15.73,15.78,15.71,15.75,229500.0,10.7321,10.7662,10.7184,10.7457,229500.0
2009-09-17 10:50:00,15.75,15.77,15.69,15.69,292900.0,10.7457,10.7593,10.7048,10.7048,292900.0
2009-09-17 11:00:00,15.69,15.79,15.69,15.78,187100.0,10.7048,10.773,10.7048,10.7662,187100.0
2009-09-17 11:10:00,15.78,15.79,15.71,15.72,312500.0,10.7662,10.773,10.7184,10.7252,312500.0
2009-09-17 11:20:00,15.72,15.74,15.7,15.72,137800.0,10.7252,10.7389,10.7116,10.7252,137800.0
2009-09-17 11:30:00,15.72,15.73,15.69,15.7,294300.0,10.7252,10.7321,10.7048,10.7116,294300.0
2009-09-17 11:40:00,15.69,15.7,15.66,15.67,386700.0,10.7048,10.7116,10.6843,10.6911,386700.0
2009-09-17 11:50:00,15.67,15.67,15.6,15.66,284700.0,10.6911,10.6911,10.6434,10.6843,284700.0
2009-09-17 12:00:00,15.66,15.68,15.64,15.66,229500.0,10.6843,10.6979,10.6707,10.6843,229500.0
2009-09-17 12:10:00,15.65,15.66,15.64,15.65,129100.0,10.6775,10.6843,10.6707,10.6775,129100.0
2009-09-17 12:20:00,15.65,15.65,15.59,15.64,286800.0,10.6775,10.6775,10.6365,10.6707,286800.0
2009-09-17 12:30:00,15.64,15.66,15.63,15.65,248100.0,10.6707,10.6843,10.6638,10.6775,248100.0
2009-09-17 12:40:00,15.66,15.74,15.52,15.54,675000.0,10.6843,10.7389,10.5888,10.6024,675000.0
2009-09-17 12:50:00,15.54,15.54,15.5,15.5,218700.0,10.6024,10.6024,10.5751,10.5751,218700.0
2009-09-17 13:00:00,15.51,15.57,15.5,15.57,329500.0,10.582,10.6229,10.5751,10.6229,329500.0
2009-09-17 13:10:00,15.58,15.62,15.57,15.61,325000.0,10.6297,10.657,10.6229,10.6502,325000.0
2009-09-17 13:20:00,15.62,15.66,15.56,15.65,569500.0,10.657,10.6843,10.6161,10.6775,569500.0
2009-09-17 13:30:00,15.65,15.66,15.62,15.62,156300.0,10.6775,10.6843,10.657,10.657,156300.0
2009-09-17 13:40:00,15.63,15.63,15.57,15.58,454900.0,10.6638,10.6638,10.6229,10.6297,454900.0
2009-09-17 13:50:00,15.59,15.62,15.57,15.61,504100.0,10.6365,10.657,10.6229,10.6502,504100.0
2009-09-17 14:00:00,15.61,15.62,15.54,15.54,567800.0,10.6502,10.657,10.6024,10.6024,567800.0
2009-09-17 14:10:00,15.55,15.59,15.54,15.55,352700.0,10.6092,10.6365,10.6024,10.6092,352700.0
2009-09-17 14:20:00,15.54,15.58,15.53,15.54,356300.0,10.6024,10.6297,10.5956,10.6024,356300.0
2009-09-17 14:30:00,15.54,15.59,15.53,15.58,168100.0,10.6024,10.6365,10.5956,10.6297,168100.0
2009-09-17 14:40:00,15.59,15.61,15.58,15.6,199300.0,10.6365,10.6502,10.6297,10.6434,199300.0
2009-09-17 14:50:00,15.59,15.6,15.56,15.56,345600.0,10.6365,10.6434,10.6161,10.6161,345600.0
2009-09-17 15:00:00,15.56,15.59,15.56,15.59,472100.0,10.6161,10.6365,10.6161,10.6365,472100.0
2009-09-17 15:10:00,15.58,15.6,15.51,15.54,604200.0,10.6297,10.6434,10.582,10.6024,604200.0
2009-09-17 15:20:00,15.54,15.58,15.53,15.58,336200.0,10.6024,10.6297,10.5956,10.6297,336200.0
2009-09-17 15:30:00,15.57,15.58,15.53,15.53,395500.0,10.6229,10.6297,10.5956,10.5956,395500.0
2009-09-17 15:40:00,15.53,15.54,15.5,15.53,374800.0,10.5956,10.6024,10.5751,10.5956,374800.0
2009-09-17 15:50:00,15.54,15.56,15.51,15.56,1000900.0,10.6024,10.6161,10.582,10.6161,1000900.0
2009-09-18 09:30:00,15.59,15.76,15.5,15.65,3221900.0,10.6365,10.7525,10.5751,10.6775,3221900.0
2009-09-18 09:40:00,15.64,15.7,15.56,15.58,610900.0,10.6707,10.7116,10.6161,10.6297,610900.0
2009-09-18 09:50:00,15.58,15.6,15.51,15.56,394800.0,10.6297,10.6434,10.582,10.6161,394800.0
2009-09-18 10:00:00,15.56,15.59,15.42,15.44,498000.0,10.6161,10.6365,10.5206,10.5342,498000.0
2009-09-18 10:10:00,15.44,15.5,15.38,15.48,664800.0,10.5342,10.5751,10.4933,10.5615,664800.0
2009-09-18 10:20:00,15.47,15.48,15.43,15.47,336800.0,10.5547,10.5615,10.5274,10.5547,336800.0
2009-09-18 10:30:00,15.46,15.57,15.45,15.47,293900.0,10.5478,10.6229,10.541,10.5547,293900.0
2009-09-18 10:40:00,15.46,15.52,15.42,15.49,405900.0,10.5478,10.5888,10.5206,10.5683,405900.0
2009-09-18 10:50:00,15.48,15.5,15.46,15.49,175000.0,10.5615,10.5751,10.5478,10.5683,175000.0
2009-09-18 11:00:00,15.49,15.5,15.43,15.47,251700.0,10.5683,10.5751,10.5274,10.5547,251700.0
2009-09-18 11:10:00,15.47,15.51,15.46,15.48,211700.0,10.5547,10.582,10.5478,10.5615,211700.0
2009-09-18 11:20:00,15.47,15.51,15.46,15.47,230100.0,10.5547,10.582,10.5478,10.5547,230100.0
2009-09-18 11:30:00,15.46,15.47,15.41,15.42,421500.0,10.5478,10.5547,10.5137,10.5206,421500.0
2009-09-18 11:40:00,15.42,15.48,15.41,15.47,233800.0,10.5206,10.5615,10.5137,10.5547,233800.0
2009-09-18 11:50:00,15.46,15.47,15.33,15.34,557700.0,10.5478,10.5547,10.4591,10.466,557700.0
2009-09-18 12:00:00,15.33,15.39,15.33,15.39,311800.0,10.4591,10.5001,10.4591,10.5001,311800.0
2009-09-18 12:10:00,15.39,15.4,15.38,15.38,145600.0,10.5001,10.5069,10.4933,10.4933,145600.0
2009-09-18 12:20:00,15.38,15.39,15.33,15.38,317500.0,10.4933,10.5001,10.4591,10.4933,317500.0
2009-09-18 12:30:00,15.37,15.39,15.34,15.36,396800.0,10.4864,10.5001,10.466,10.4796,396800.0
2009-09-18 12:40:00,15.37,15.42,15.36,15.42,362200.0,10.4864,10.5206,10.4796,10.5206,362200.0
2009-09-18 12:50:00,15.42,15.43,15.4,15.41,479200.0,10.5206,10.5274,10.5069,10.5137,479200.0
2009-09-18 13:00:00,15.4,15.43,15.39,15.43,443000.0,10.5069,10.5274,10.5001,10.5274,443000.0
2009-09-18 13:10:00,15.42,15.43,15.34,15.35,702000.0,10.5206,10.5274,10.466,10.4728,702000.0
2009-09-18 13:20:00,15.34,15.4,15.33,15.4,359000.0,10.466,10.5069,10.4591,10.5069,359000.0
2009-09-18 13:30:00,15.39,15.4,15.38,15.4,188600.0,10.5001,10.5069,10.4933,10.5069,188600.0
2009-09-18 13:40:00,15.4,15.44,15.39,15.44,322700.0,10.5069,10.5342,10.5001,10.5342,322700.0
2009-09-18 13:50:00,15.43,15.44,15.39,15.4,196200.0,10.5274,10.5342,10.5001,10.5069,196200.0
2009-09-18 14:00:00,15.4,15.41,15.39,15.4,163000.0,10.5069,10.5137,10.5001,10.5069,163000.0
2009-09-18 14:10:00,15.39,15.42,15.39,15.4,220000.0,10.5001,10.5206,10.5001,10.5069,220000.0
2009-09-18 14:20:00,15.39,15.4,15.37,15.39,203200.0,10.5001,10.5069,10.4864,10.5001,203200.0
2009-09-18 14:30:00,15.38,15.39,15.32,15.36,442400.0,10.4933,10.5001,10.4523,10.4796,442400.0
2009-09-18 14:40:00,15.36,15.37,15.35,15.36,233000.0,10.4796,10.4864,10.4728,10.4796,233000.0
2009-09-18 14:50:00,15.36,15.37,15.34,15.34,235400.0,10.4796,10.4864,10.466,10.466,235400.0
2009-09-18 15:00:00,15.34,15.37,15.32,15.33,535100.0,10.466,10.4864,10.4523,10.4591,535100.0
2009-09-18 15:10:00,15.32,15.35,15.31,15.32,917800.0,10.4523,10.4728,10.4455,10.4523,917800.0
2009-09-18 15:20:00,15.31,15.34,15.31,15.34,405300.0,10.4455,10.466,10.4455,10.466,405300.0
2009-09-18 15:30:00,15.33,15.34,15.28,15.32,776400.0,10.4591,10.466,10.425,10.4523,776400.0
2009-09-18 15:40:00,15.31,15.32,15.28,15.29,486500.0,10.4455,10.4523,10.425,10.4319,486500.0
2009-09-18 15:50:00,15.29,15.3,15.27,15.27,1166900.0,10.4319,10.4387,10.4182,10.4182,1166900.0
2009-09-21 09:30:00,15.24,15.34,15.19,15.26,540500.0,10.3977,10.466,10.3636,10.4114,540500.0
2009-09-21 09:40:00,15.27,15.35,15.27,15.34,376500.0,10.4182,10.4728,10.4182,10.466,376500.0
2009-09-21 09:50:00,15.34,15.39,15.24,15.27,393700.0,10.466,10.5001,10.3977,10.4182,393700.0
2009-09-21 10:00:00,15.27,15.35,15.24,15.31,304400.0,10.4182,10.4728,10.3977,10.4455,304400.0
2009-09-21 10:10:00,15.31,15.34,15.28,15.32,234400.0,10.4455,10.466,10.425,10.4523,234400.0
2009-09-21 10:20:00,15.32,15.41,15.32,15.4,383000.0,10.4523,10.5137,10.4523,10.5069,383000.0
2009-09-21 10:30:00,15.4,15.41,15.33,15.37,193800.0,10.5069,10.5137,10.4591,10.4864,193800.0
2009-09-21 10:40:00,15.36,15.41,15.36,15.4,260500.0,10.4796,10.5137,10.4796,10.5069,260500.0
2009-09-21 10:50:00,15.39,15.41,15.38,15.41,142400.0,10.5001,10.5137,10.4933,10.5137,142400.0
2009-09-21 11:00:00,15.4,15.5,15.39,15.49,239700.0,10.5069,10.5751,10.5001,10.5683,239700.0
2009-09-21 11:10:00,15.49,15.55,15.43,15.54,430600.0,10.5683,10.6092,10.5274,10.6024,430600.0
2009-09-21 11:20:00,15.53,15.53,15.49,15.51,145900.0,10.5956,10.5956,10.5683,10.582,145900.0
2009-09-21 11:30:00,15.51,15.55,15.51,15.53,258000.0,10.582,10.6092,10.582,10.5956,258000.0
2009-09-21 11:40:00,15.52,15.53,15.49,15.5,207400.0,10.5888,10.5956,10.5683,10.5751,207400.0
2009-09-21 11:50:00,15.51,15.55,15.5,15.55,200900.0,10.582,10.6092,10.5751,10.6092,200900.0
2009-09-21 12:00:00,15.55,15.58,15.54,15.56,245900.0,10.6092,10.6297,10.6024,10.6161,245900.0
2009-09-21 12:10:00,15.57,15.6,15.56,15.57,203400.0,10.6229,10.6434,10.6161,10.6229,203400.0
2009-09-21 12:20:00,15.58,15.63,15.57,15.63,243000.0,10.6297,10.6638,10.6229,10.6638,243000.0
2009-09-21 12:30:00,15.62,15.64,15.62,15.64,137200.0,10.657,10.6707,10.657,10.6707,137200.0
2009-09-21 12:40:00,15.64,15.64,15.57,15.58,310400.0,10.6707,10.6707,10.6229,10.6297,310400.0
2009-09-21 12:50:00,15.57,15.6,15.56,15.58,168600.0,10.6229,10.6434,10.6161,10.6297,168600.0
2009-09-21 13:00:00,15.58,15.6,15.55,15.56,178700.0,10.6297,10.6434,10.6092,10.6161,178700.0
2009-09-21 13:10:00,15.56,15.56,15.55,15.56,100700.0,10.6161,10.6161,10.6092,10.6161,100700.0
2009-09-21 13:20:00,15.55,15.59,15.55,15.58,202100.0,10.6092,10.6365,10.6092,10.6297,202100.0
2009-09-21 13:30:00,15.59,15.61,15.58,15.59,229800.0,10.6365,10.6502,10.6297,10.6365,229800.0
2009-09-21 13:40:00,15.59,15.6,15.56,15.56,200600.0,10.6365,10.6434,10.6161,10.6161,200600.0
2009-09-21 13:50:00,15.56,15.59,15.55,15.59,252200.0,10.6161,10.6365,10.6092,10.6365,252200.0
2009-09-21 14:00:00,15.59,15.62,15.58,15.61,269000.0,10.6365,10.657,10.6297,10.6502,269000.0
2009-09-21 14:10:00,15.61,15.61,15.54,15.57,308900.0,10.6502,10.6502,10.6024,10.6229,308900.0
2009-09-21 14:20:00,15.57,15.58,15.56,15.58,153400.0,10.6229,10.6297,10.6161,10.6297,153400.0
2009-09-21 14:30:00,15.58,15.6,15.58,15.59,135600.0,10.6297,10.6434,10.6297,10.6365,135600.0
2009-09-21 14:40:00,15.6,15.62,15.59,15.61,166900.0,10.6434,10.657,10.6365,10.6502,166900.0
2009-09-21 14:50:00,15.61,15.62,15.59,15.6,190200.0,10.6502,10.657,10.6365,10.6434,190200.0
2009-09-21 15:00:00,15.6,15.62,15.6,15.6,162800.0,10.6434,10.657,10.6434,10.6434,162800.0
2009-09-21 15:10:00,15.6,15.65,15.6,15.65,284600.0,10.6434,10.6775,10.6434,10.6775,284600.0
2009-09-21 15:20:00,15.65,15.65,15.62,15.63,183900.0,10.6775,10.6775,10.657,10.6638,183900.0
2009-09-21 15:30:00,15.63,15.63,15.57,15.59,324900.0,10.6638,10.6638,10.6229,10.6365,324900.0
2009-09-21 15:40:00,15.59,15.61,15.59,15.59,551600.0,10.6365,10.6502,10.6365,10.6365,551600.0
2009-09-21 15:50:00,15.59,15.61,15.56,15.6,993500.0,10.6365,10.6502,10.6161,10.6434,993500.0
2009-09-22 09:30:00,15.71,15.75,15.67,15.75,423600.0,10.7184,10.7457,10.6911,10.7457,423600.0
2009-09-22 09:40:00,15.75,15.79,15.66,15.68,318300.0,10.7457,10.773,10.6843,10.6979,318300.0
2009-09-22 09:50:00,15.68,15.8,15.64,15.65,267700.0,10.6979,10.7798,10.6707,10.6775,267700.0
2009-09-22 10:00:00,15.65,15.65,15.56,15.63,311500.0,10.6775,10.6775,10.6161,10.6638,311500.0
2009-09-22 10:10:00,15.63,15.71,15.61,15.69,247100.0,10.6638,10.7184,10.6502,10.7048,247100.0
2009-09-22 10:20:00,15.7,15.72,15.66,15.67,118100.0,10.7116,10.7252,10.6843,10.6911,118100.0
2009-09-22 10:30:00,15.67,15.68,15.54,15.54,327000.0,10.6911,10.6979,10.6024,10.6024,327000.0
2009-09-22 10:40:00,15.53,15.58,15.53,15.58,151000.0,10.5956,10.6297,10.5956,10.6297,151000.0
2009-09-22 10:50:00,15.58,15.58,15.5,15.5,208200.0,10.6297,10.6297,10.5751,10.5751,208200.0
2009-09-22 11:00:00,15.5,15.52,15.46,15.47,678500.0,10.5751,10.5888,10.5478,10.5547,678500.0
2009-09-22 11:10:00,15.46,15.48,15.46,15.47,182800.0,10.5478,10.5615,10.5478,10.5547,182800.0
2009-09-22 11:20:00,15.47,15.47,15.42,15.43,283200.0,10.5547,10.5547,10.5206,10.5274,283200.0
2009-09-22 11:30:00,15.43,15.54,15.42,15.48,241600.0,10.5274,10.6024,10.5206,10.5615,241600.0
2009-09-22 11:40:00,15.49,15.49,15.45,15.47,140100.0,10.5683,10.5683,10.541,10.5547,140100.0
2009-09-22 11:50:00,15.46,15.51,15.46,15.51,86600.0,10.5478,10.582,10.5478,10.582,86600.0
2009-09-22 12:00:00,15.5,15.53,15.5,15.52,136300.0,10.5751,10.5956,10.5751,10.5888,136300.0
2009-09-22 12:10:00,15.51,15.53,15.49,15.5,233100.0,10.582,10.5956,10.5683,10.5751,233100.0
2009-09-22 12:20:00,15.5,15.5,15.48,15.5,97800.0,10.5751,10.5751,10.5615,10.5751,97800.0
2009-09-22 12:30:00,15.5,15.5,15.49,15.5,51600.0,10.5751,10.5751,10.5683,10.5751,51600.0
2009-09-22 12:40:00,15.49,15.5,15.46,15.48,161500.0,10.5683,10.5751,10.5478,10.5615,161500.0
2009-09-22 12:50:00,15.48,15.52,15.48,15.52,217900.0,10.5615,10.5888,10.5615,10.5888,217900.0
2009-09-22 13:00:00,15.52,15.55,15.52,15.55,166400.0,10.5888,10.6092,10.5888,10.6092,166400.0
2009-09-22 13:10:00,15.55,15.56,15.49,15.56,281100.0,10.6092,10.6161,10.5683,10.6161,281100.0
2009-09-22 13:20:00,15.56,15.58,15.55,15.57,233500.0,10.6161,10.6297,10.6092,10.6229,233500.0
2009-09-22 13:30:00,15.56,15.64,15.56,15.62,347500.0,10.6161,10.6707,10.6161,10.657,347500.0
2009-09-22 13:40:00,15.62,15.64,15.58,15.63,120900.0,10.657,10.6707,10.6297,10.6638,120900.0
2009-09-22 13:50:00,15.64,15.65,15.62,15.63,217900.0,10.6707,10.6775,10.657,10.6638,217900.0
2009-09-22 14:00:00,15.63,15.65,15.63,15.65,105300.0,10.6638,10.6775,10.6638,10.6775,105300.0
2009-09-22 14:10:00,15.65,15.65,15.6,15.6,272900.0,10.6775,10.6775,10.6434,10.6434,272900.0
2009-09-22 14:20:00,15.61,15.63,15.59,15.61,183200.0,10.6502,10.6638,10.6365,10.6502,183200.0
2009-09-22 14:30:00,15.62,15.62,15.59,15.61,192900.0,10.657,10.657,10.6365,10.6502,192900.0
2009-09-22 14:40:00,15.61,15.66,15.6,15.64,341300.0,10.6502,10.6843,10.6434,10.6707,341300.0
2009-09-22 14:50:00,15.65,15.67,15.62,15.66,217700.0,10.6775,10.6911,10.657,10.6843,217700.0
2009-09-22 15:00:00,15.66,15.67,15.59,15.61,195200.0,10.6843,10.6911,10.6365,10.6502,195200.0
2009-09-22 15:10:00,15.61,15.63,15.6,15.62,201300.0,10.6502,10.6638,10.6434,10.657,201300.0
2009-09-22 15:20:00,15.62,15.64,15.61,15.61,194500.0,10.657,10.6707,10.6502,10.6502,194500.0
2009-09-22 15:30:00,15.61,15.62,15.57,15.57,178100.0,10.6502,10.657,10.6229,10.6229,178100.0
2009-09-22 15:40:00,15.58,15.62,15.56,15.57,441600.0,10.6297,10.657,10.6161,10.6229,441600.0
2009-09-22 15:50:00,15.57,15.58,15.53,15.55,714300.0,10.6229,10.6297,10.5956,10.6092,714300.0
2009-09-23 09:30:00,15.51,15.56,15.46,15.49,330900.0,10.582,10.6161,10.5478,10.5683,330900.0
2009-09-23 09:40:00,15.48,15.49,15.44,15.47,130800.0,10.5615,10.5683,10.5342,10.5547,130800.0
2009-09-23 09:50:00,15.47,15.5,15.44,15.47,132900.0,10.5547,10.5751,10.5342,10.5547,132900.0
2009-09-23 10:00:00,15.47,15.5,15.46,15.49,123300.0,10.5547,10.5751,10.5478,10.5683,123300.0
2009-09-23 10:10:00,15.5,15.55,15.49,15.55,194000.0,10.5751,10.6092,10.5683,10.6092,194000.0
2009-09-23 10:20:00,15.54,15.58,15.54,15.57,97500.0,10.6024,10.6297,10.6024,10.6229,97500.0
2009-09-23 10:30:00,15.57,15.57,15.47,15.47,145600.0,10.6229,10.6229,10.5547,10.5547,145600.0
2009-09-23 10:40:00,15.47,15.52,15.47,15.51,97200.0,10.5547,10.5888,10.5547,10.582,97200.0
2009-09-23 10:50:00,15.52,15.52,15.5,15.52,117900.0,10.5888,10.5888,10.5751,10.5888,117900.0
2009-09-23 11:00:00,15.52,15.55,15.49,15.51,230100.0,10.5888,10.6092,10.5683,10.582,230100.0
2009-09-23 11:10:00,15.52,15.52,15.5,15.51,54300.0,10.5888,10.5888,10.5751,10.582,54300.0
2009-09-23 11:20:00,15.5,15.56,15.5,15.54,188700.0,10.5751,10.6161,10.5751,10.6024,188700.0
2009-09-23 11:30:00,15.54,15.55,15.53,15.54,93100.0,10.6024,10.6092,10.5956,10.6024,93100.0
2009-09-23 11:40:00,15.54,15.55,15.52,15.55,101400.0,10.6024,10.6092,10.5888,10.6092,101400.0
2009-09-23 11:50:00,15.55,15.56,15.54,15.55,45700.0,10.6092,10.6161,10.6024,10.6092,45700.0
2009-09-23 12:00:00,15.56,15.58,15.55,15.57,70500.0,10.6161,10.6297,10.6092,10.6229,70500.0
2009-09-23 12:10:00,15.57,15.58,15.55,15.55,59300.0,10.6229,10.6297,10.6092,10.6092,59300.0
2009-09-23 12:20:00,15.56,15.57,15.55,15.57,77500.0,10.6161,10.6229,10.6092,10.6229,77500.0
2009-09-23 12:30:00,15.57,15.58,15.56,15.56,68000.0,10.6229,10.6297,10.6161,10.6161,68000.0
2009-09-23 12:40:00,15.57,15.59,15.56,15.59,99800.0,10.6229,10.6365,10.6161,10.6365,99800.0
2009-09-23 12:50:00,15.59,15.62,15.58,15.6,265500.0,10.6365,10.657,10.6297,10.6434,265500.0
2009-09-23 13:00:00,15.6,15.64,15.6,15.63,192500.0,10.6434,10.6707,10.6434,10.6638,192500.0
2009-09-23 13:10:00,15.63,15.65,15.63,15.63,202500.0,10.6638,10.6775,10.6638,10.6638,202500.0
2009-09-23 13:20:00,15.63,15.64,15.6,15.62,396000.0,10.6638,10.6707,10.6434,10.657,396000.0
2009-09-23 13:30:00,15.63,15.64,15.61,15.63,257900.0,10.6638,10.6707,10.6502,10.6638,257900.0
2009-09-23 13:40:00,15.64,15.65,15.63,15.64,111700.0,10.6707,10.6775,10.6638,10.6707,111700.0
2009-09-23 13:50:00,15.64,15.67,15.63,15.66,199400.0,10.6707,10.6911,10.6638,10.6843,199400.0
2009-09-23 14:00:00,15.67,15.7,15.66,15.69,304000.0,10.6911,10.7116,10.6843,10.7048,304000.0
2009-09-23 14:10:00,15.69,15.74,15.67,15.71,245400.0,10.7048,10.7389,10.6911,10.7184,245400.0
2009-09-23 14:20:00,15.72,15.75,15.67,15.74,267500.0,10.7252,10.7457,10.6911,10.7389,267500.0
2009-09-23 14:30:00,15.74,15.8,15.7,15.79,268200.0,10.7389,10.7798,10.7116,10.773,268200.0
2009-09-23 14:40:00,15.79,15.79,15.73,15.74,274900.0,10.773,10.773,10.7321,10.7389,274900.0
2009-09-23 14:50:00,15.74,15.76,15.66,15.72,315700.0,10.7389,10.7525,10.6843,10.7252,315700.0
2009-09-23 15:00:00,15.72,15.76,15.7,15.73,232100.0,10.7252,10.7525,10.7116,10.7321,232100.0
2009-09-23 15:10:00,15.73,15.74,15.63,15.66,319200.0,10.7321,10.7389,10.6638,10.6843,319200.0
2009-09-23 15:20:00,15.66,15.67,15.59,15.61,433700.0,10.6843,10.6911,10.6365,10.6502,433700.0
2009-09-23 15:30:00,15.6,15.63,15.55,15.6,768600.0,10.6434,10.6638,10.6092,10.6434,768600.0
2009-09-23 15:40:00,15.61,15.7,15.55,15.57,700000.0,10.6502,10.7116,10.6092,10.6229,700000.0
2009-09-23 15:50:00,15.58,15.58,15.46,15.48,1241900.0,10.6297,10.6297,10.5478,10.5615,1241900.0
2009-09-24 09:30:00,15.52,15.61,15.43,15.48,562600.0,10.5888,10.6502,10.5274,10.5615,562600.0
2009-09-24 09:40:00,15.47,15.53,15.41,15.48,250500.0,10.5547,10.5956,10.5137,10.5615,250500.0
2009-09-24 09:50:00,15.48,15.49,15.41,15.47,293900.0,10.5615,10.5683,10.5137,10.5547,293900.0
2009-09-24 10:00:00,15.46,15.48,15.25,15.3,435900.0,10.5478,10.5615,10.4046,10.4387,435900.0
2009-09-24 10:10:00,15.29,15.38,15.27,15.27,468400.0,10.4319,10.4933,10.4182,10.4182,468400.0
2009-09-24 10:20:00,15.27,15.38,15.25,15.32,460700.0,10.4182,10.4933,10.4046,10.4523,460700.0
2009-09-24 10:30:00,15.32,15.33,15.26,15.3,331900.0,10.4523,10.4591,10.4114,10.4387,331900.0
2009-09-24 10:40:00,15.3,15.31,15.23,15.29,348300.0,10.4387,10.4455,10.3909,10.4319,348300.0
2009-09-24 10:50:00,15.29,15.35,15.29,15.35,697700.0,10.4319,10.4728,10.4319,10.4728,697700.0
2009-09-24 11:00:00,15.34,15.35,15.29,15.31,356000.0,10.466,10.4728,10.4319,10.4455,356000.0
2009-09-24 11:10:00,15.31,15.35,15.31,15.33,462700.0,10.4455,10.4728,10.4455,10.4591,462700.0
2009-09-24 11:20:00,15.32,15.33,15.29,15.31,135900.0,10.4523,10.4591,10.4319,10.4455,135900.0
2009-09-24 11:30:00,15.3,15.33,15.28,15.28,235900.0,10.4387,10.4591,10.425,10.425,235900.0
2009-09-24 11:40:00,15.28,15.29,15.24,15.24,215800.0,10.425,10.4319,10.3977,10.3977,215800.0
2009-09-24 11:50:00,15.24,15.25,15.17,15.17,171600.0,10.3977,10.4046,10.35,10.35,171600.0
2009-09-24 12:00:00,15.17,15.23,15.16,15.17,214500.0,10.35,10.3909,10.3432,10.35,214500.0
2009-09-24 12:10:00,15.17,15.22,15.17,15.2,109300.0,10.35,10.3841,10.35,10.3705,109300.0
2009-09-24 12:20:00,15.2,15.2,15.16,15.16,122000.0,10.3705,10.3705,10.3432,10.3432,122000.0
2009-09-24 12:30:00,15.16,15.17,15.08,15.11,295500.0,10.3432,10.35,10.2886,10.309,295500.0
2009-09-24 12:40:00,15.12,15.12,15.04,15.04,666300.0,10.3159,10.3159,10.2613,10.2613,666300.0
2009-09-24 12:50:00,15.04,15.06,15.0,15.01,900200.0,10.2613,10.2749,10.234,10.2408,900200.0
2009-09-24 13:00:00,15.02,15.13,15.01,15.12,399500.0,10.2476,10.3227,10.2408,10.3159,399500.0
2009-09-24 13:10:00,15.12,15.13,15.05,15.06,374000.0,10.3159,10.3227,10.2681,10.2749,374000.0
2009-09-24 13:20:00,15.06,15.12,15.06,15.07,321300.0,10.2749,10.3159,10.2749,10.2818,321300.0
2009-09-24 13:30:00,15.07,15.11,15.05,15.06,237900.0,10.2818,10.309,10.2681,10.2749,237900.0
2009-09-24 13:40:00,15.06,15.06,15.0,15.05,389500.0,10.2749,10.2749,10.234,10.2681,389500.0
2009-09-24 13:50:00,15.05,15.06,15.04,15.05,235100.0,10.2681,10.2749,10.2613,10.2681,235100.0
2009-09-24 14:00:00,15.05,15.07,15.03,15.05,157900.0,10.2681,10.2818,10.2545,10.2681,157900.0
2009-09-24 14:10:00,15.04,15.05,15.02,15.05,401000.0,10.2613,10.2681,10.2476,10.2681,401000.0
2009-09-24 14:20:00,15.05,15.06,15.0,15.01,582700.0,10.2681,10.2749,10.234,10.2408,582700.0
2009-09-24 14:30:00,15.02,15.04,15.01,15.02,250400.0,10.2476,10.2613,10.2408,10.2476,250400.0
2009-09-24 14:40:00,15.02,15.03,15.0,15.02,714600.0,10.2476,10.2545,10.234,10.2476,714600.0
2009-09-24 14:50:00,15.01,15.06,15.01,15.05,252800.0,10.2408,10.2749,10.2408,10.2681,252800.0
2009-09-24 15:00:00,15.06,15.06,15.02,15.05,467000.0,10.2749,10.2749,10.2476,10.2681,467000.0
2009-09-24 15:10:00,15.04,15.08,15.03,15.04,612000.0,10.2613,10.2886,10.2545,10.2613,612000.0
2009-09-24 15:20:00,15.03,15.04,14.97,14.98,801300.0,10.2545,10.2613,10.2135,10.2204,801300.0
2009-09-24 15:30:00,14.97,15.0,14.95,14.95,604800.0,10.2135,10.234,10.1999,10.1999,604800.0
2009-09-24 15:40:00,14.95,14.99,14.94,14.97,993900.0,10.1999,10.2272,10.1931,10.2135,993900.0
2009-09-24 15:50:00,14.96,14.99,14.91,14.94,2311300.0,10.2067,10.2272,10.1726,10.1931,2311300.0
2009-09-25 09:30:00,14.91,14.97,14.82,14.84,560200.0,10.1726,10.2135,10.1112,10.1248,560200.0
2009-09-25 09:40:00,14.83,14.99,14.78,14.98,495100.0,10.118,10.2272,10.0839,10.2204,495100.0
2009-09-25 09:50:00,14.98,14.99,14.9,14.96,339100.0,10.2204,10.2272,10.1658,10.2067,339100.0
2009-09-25 10:00:00,14.97,14.98,14.9,14.97,468000.0,10.2135,10.2204,10.1658,10.2135,468000.0
2009-09-25 10:10:00,14.97,15.0,14.93,14.96,439600.0,10.2135,10.234,10.1862,10.2067,439600.0
2009-09-25 10:20:00,14.96,14.99,14.91,14.96,305800.0,10.2067,10.2272,10.1726,10.2067,305800.0
2009-09-25 10:30:00,14.96,14.98,14.9,14.9,221000.0,10.2067,10.2204,10.1658,10.1658,221000.0
2009-09-25 10:40:00,14.9,14.97,14.87,14.97,237200.0,10.1658,10.2135,10.1453,10.2135,237200.0
2009-09-25 10:50:00,14.96,14.97,14.9,14.91,289700.0,10.2067,10.2135,10.1658,10.1726,289700.0
2009-09-25 11:00:00,14.91,14.96,14.9,14.95,165500.0,10.1726,10.2067,10.1658,10.1999,165500.0
2009-09-25 11:10:00,14.95,14.95,14.88,14.94,281000.0,10.1999,10.1999,10.1521,10.1931,281000.0
2009-09-25 11:20:00,14.93,14.97,14.93,14.96,135200.0,10.1862,10.2135,10.1862,10.2067,135200.0
2009-09-25 11:30:00,14.96,14.97,14.93,14.95,235600.0,10.2067,10.2135,10.1862,10.1999,235600.0
2009-09-25 11:40:00,14.94,14.95,14.92,14.93,128100.0,10.1931,10.1999,10.1794,10.1862,128100.0
2009-09-25 11:50:00,14.92,14.93,14.89,14.89,223800.0,10.1794,10.1862,10.159,10.159,223800.0
2009-09-25 12:00:00,14.89,14.91,14.84,14.85,325500.0,10.159,10.1726,10.1248,10.1317,325500.0
2009-09-25 12:10:00,14.85,14.87,14.82,14.82,344700.0,10.1317,10.1453,10.1112,10.1112,344700.0
2009-09-25 12:20:00,14.82,14.82,14.76,14.77,485900.0,10.1112,10.1112,10.0703,10.0771,485900.0
2009-09-25 12:30:00,14.76,14.79,14.76,14.78,204400.0,10.0703,10.0907,10.0703,10.0839,204400.0
2009-09-25 12:40:00,14.79,14.79,14.75,14.76,356100.0,10.0907,10.0907,10.0634,10.0703,356100.0
2009-09-25 12:50:00,14.77,14.82,14.76,14.81,166900.0,10.0771,10.1112,10.0703,10.1044,166900.0
2009-09-25 13:00:00,14.82,14.82,14.76,14.77,289700.0,10.1112,10.1112,10.0703,10.0771,289700.0
2009-09-25 13:10:00,14.76,14.77,14.71,14.76,458200.0,10.0703,10.0771,10.0361,10.0703,458200.0
2009-09-25 13:20:00,14.75,14.79,14.75,14.77,338100.0,10.0634,10.0907,10.0634,10.0771,338100.0
2009-09-25 13:30:00,14.77,14.79,14.76,14.76,193700.0,10.0771,10.0907,10.0703,10.0703,193700.0
2009-09-25 13:40:00,14.76,14.79,14.76,14.78,217900.0,10.0703,10.0907,10.0703,10.0839,217900.0
2009-09-25 13:50:00,14.79,14.81,14.78,14.8,435300.0,10.0907,10.1044,10.0839,10.0975,435300.0
2009-09-25 14:00:00,14.8,14.86,14.79,14.85,355700.0,10.0975,10.1385,10.0907,10.1317,355700.0
2009-09-25 14:10:00,14.85,14.85,14.84,14.85,132300.0,10.1317,10.1317,10.1248,10.1317,132300.0
2009-09-25 14:20:00,14.84,14.85,14.82,14.82,228200.0,10.1248,10.1317,10.1112,10.1112,228200.0
2009-09-25 14:30:00,14.82,14.85,14.82,14.85,292900.0,10.1112,10.1317,10.1112,10.1317,292900.0
2009-09-25 14:40:00,14.85,14.88,14.84,14.86,163400.0,10.1317,10.1521,10.1248,10.1385,163400.0
2009-09-25 14:50:00,14.86,14.88,14.84,14.85,306600.0,10.1385,10.1521,10.1248,10.1317,306600.0
2009-09-25 15:00:00,14.85,14.86,14.83,14.84,221600.0,10.1317,10.1385,10.118,10.1248,221600.0
2009-09-25 15:10:00,14.84,14.85,14.84,14.85,176900.0,10.1248,10.1317,10.1248,10.1317,176900.0
2009-09-25 15:20:00,14.84,14.86,14.82,14.85,292400.0,10.1248,10.1385,10.1112,10.1317,292400.0
2009-09-25 15:30:00,14.84,14.86,14.82,14.82,593600.0,10.1248,10.1385,10.1112,10.1112,593600.0
2009-09-25 15:40:00,14.82,14.84,14.78,14.84,536500.0,10.1112,10.1248,10.0839,10.1248,536500.0
2009-09-25 15:50:00,14.84,14.87,14.83,14.84,990500.0,10.1248,10.1453,10.118,10.1248,990500.0
2009-09-28 09:30:00,14.91,14.95,14.69,14.78,474100.0,10.1726,10.1999,10.0225,10.0839,474100.0
2009-09-28 09:40:00,14.79,14.92,14.79,14.84,592200.0,10.0907,10.1794,10.0907,10.1248,592200.0
2009-09-28 09:50:00,14.85,14.91,14.84,14.87,504300.0,10.1317,10.1726,10.1248,10.1453,504300.0
2009-09-28 10:00:00,14.87,15.0,14.86,14.97,451600.0,10.1453,10.234,10.1385,10.2135,451600.0
2009-09-28 10:10:00,14.97,14.98,14.93,14.94,205700.0,10.2135,10.2204,10.1862,10.1931,205700.0
2009-09-28 10:20:00,14.93,14.96,14.93,14.96,167800.0,10.1862,10.2067,10.1862,10.2067,167800.0
2009-09-28 10:30:00,14.96,15.03,14.96,15.0,340000.0,10.2067,10.2545,10.2067,10.234,340000.0
2009-09-28 10:40:00,14.99,15.01,14.98,14.99,129900.0,10.2272,10.2408,10.2204,10.2272,129900.0
2009-09-28 10:50:00,15.0,15.0,14.96,14.98,171400.0,10.234,10.234,10.2067,10.2204,171400.0
2009-09-28 11:00:00,14.98,15.0,14.97,14.99,186000.0,10.2204,10.234,10.2135,10.2272,186000.0
2009-09-28 11:10:00,14.99,15.04,14.99,15.03,286400.0,10.2272,10.2613,10.2272,10.2545,286400.0
2009-09-28 11:20:00,15.03,15.04,15.01,15.01,158600.0,10.2545,10.2613,10.2408,10.2408,158600.0
2009-09-28 11:30:00,15.01,15.07,15.01,15.06,306600.0,10.2408,10.2818,10.2408,10.2749,306600.0
2009-09-28 11:40:00,15.06,15.07,15.06,15.06,119900.0,10.2749,10.2818,10.2749,10.2749,119900.0
2009-09-28 11:50:00,15.06,15.1,15.06,15.09,169200.0,10.2749,10.3022,10.2749,10.2954,169200.0
2009-09-28 12:00:00,15.09,15.1,15.07,15.07,234500.0,10.2954,10.3022,10.2818,10.2818,234500.0
2009-09-28 12:10:00,15.08,15.08,15.07,15.08,77900.0,10.2886,10.2886,10.2818,10.2886,77900.0
2009-09-28 12:20:00,15.08,15.1,15.07,15.09,108300.0,10.2886,10.3022,10.2818,10.2954,108300.0
2009-09-28 12:30:00,15.09,15.09,15.07,15.08,136100.0,10.2954,10.2954,10.2818,10.2886,136100.0
2009-09-28 12:40:00,15.08,15.09,15.07,15.08,187300.0,10.2886,10.2954,10.2818,10.2886,187300.0
2009-09-28 12:50:00,15.08,15.09,15.06,15.06,135000.0,10.2886,10.2954,10.2749,10.2749,135000.0
2009-09-28 13:00:00,15.06,15.07,15.04,15.07,199300.0,10.2749,10.2818,10.2613,10.2818,199300.0
2009-09-28 13:10:00,15.07,15.09,15.06,15.09,109700.0,10.2818,10.2954,10.2749,10.2954,109700.0
2009-09-28 13:20:00,15.09,15.1,15.08,15.09,82200.0,10.2954,10.3022,10.2886,10.2954,82200.0
2009-09-28 13:30:00,15.1,15.1,15.07,15.08,187300.0,10.3022,10.3022,10.2818,10.2886,187300.0
2009-09-28 13:40:00,15.07,15.1,15.07,15.1,166600.0,10.2818,10.3022,10.2818,10.3022,166600.0
2009-09-28 13:50:00,15.09,15.1,15.05,15.06,335800.0,10.2954,10.3022,10.2681,10.2749,335800.0
2009-09-28 14:00:00,15.06,15.07,15.06,15.07,77100.0,10.2749,10.2818,10.2749,10.2818,77100.0
2009-09-28 14:10:00,15.06,15.08,15.06,15.07,152000.0,10.2749,10.2886,10.2749,10.2818,152000.0
2009-09-28 14:20:00,15.06,15.08,15.06,15.07,126000.0,10.2749,10.2886,10.2749,10.2818,126000.0
2009-09-28 14:30:00,15.07,15.08,15.06,15.06,193400.0,10.2818,10.2886,10.2749,10.2749,193400.0
2009-09-28 14:40:00,15.06,15.07,15.04,15.06,313000.0,10.2749,10.2818,10.2613,10.2749,313000.0
2009-09-28 14:50:00,15.06,15.06,15.05,15.06,130900.0,10.2749,10.2749,10.2681,10.2749,130900.0
2009-09-28 15:00:00,15.05,15.07,15.03,15.05,286000.0,10.2681,10.2818,10.2545,10.2681,286000.0
2009-09-28 15:10:00,15.06,15.06,15.03,15.05,283100.0,10.2749,10.2749,10.2545,10.2681,283100.0
2009-09-28 15:20:00,15.05,15.07,15.04,15.06,195100.0,10.2681,10.2818,10.2613,10.2749,195100.0
2009-09-28 15:30:00,15.06,15.07,15.04,15.05,349200.0,10.2749,10.2818,10.2613,10.2681,349200.0
2009-09-28 15:40:00,15.06,15.08,15.04,15.04,666600.0,10.2749,10.2886,10.2613,10.2613,666600.0
2009-09-28 15:50:00,15.04,15.07,15.04,15.07,1173500.0,10.2613,10.2818,10.2613,10.2818,1173500.0
2009-09-29 09:30:00,15.1,15.27,15.1,15.25,535700.0,10.3022,10.4182,10.3022,10.4046,535700.0
2009-09-29 09:40:00,15.25,15.32,15.22,15.24,467200.0,10.4046,10.4523,10.3841,10.3977,467200.0
2009-09-29 09:50:00,15.24,15.28,15.2,15.21,736400.0,10.3977,10.425,10.3705,10.3773,736400.0
2009-09-29 10:00:00,15.21,15.21,15.08,15.2,899400.0,10.3773,10.3773,10.2886,10.3705,899400.0
2009-09-29 10:10:00,15.19,15.2,15.15,15.15,325400.0,10.3636,10.3705,10.3363,10.3363,325400.0
2009-09-29 10:20:00,15.15,15.17,15.15,15.16,285700.0,10.3363,10.35,10.3363,10.3432,285700.0
2009-09-29 10:30:00,15.16,15.17,15.15,15.16,495300.0,10.3432,10.35,10.3363,10.3432,495300.0
2009-09-29 10:40:00,15.16,15.18,15.15,15.16,525000.0,10.3432,10.3568,10.3363,10.3432,525000.0
2009-09-29 10:50:00,15.16,15.17,15.06,15.11,663400.0,10.3432,10.35,10.2749,10.309,663400.0
2009-09-29 11:00:00,15.11,15.12,15.05,15.08,393300.0,10.309,10.3159,10.2681,10.2886,393300.0
2009-09-29 11:10:00,15.08,15.09,15.03,15.03,225000.0,10.2886,10.2954,10.2545,10.2545,225000.0
2009-09-29 11:20:00,15.03,15.05,15.03,15.04,273200.0,10.2545,10.2681,10.2545,10.2613,273200.0
2009-09-29 11:30:00,15.04,15.05,15.0,15.0,242700.0,10.2613,10.2681,10.234,10.234,242700.0
2009-09-29 11:40:00,15.0,15.01,14.95,15.0,358600.0,10.234,10.2408,10.1999,10.234,358600.0
2009-09-29 11:50:00,15.0,15.06,14.99,15.06,161900.0,10.234,10.2749,10.2272,10.2749,161900.0
2009-09-29 12:00:00,15.05,15.1,15.05,15.1,121800.0,10.2681,10.3022,10.2681,10.3022,121800.0
2009-09-29 12:10:00,15.1,15.13,15.09,15.12,237200.0,10.3022,10.3227,10.2954,10.3159,237200.0
2009-09-29 12:20:00,15.11,15.11,15.06,15.07,237500.0,10.309,10.309,10.2749,10.2818,237500.0
2009-09-29 12:30:00,15.07,15.1,15.07,15.1,240200.0,10.2818,10.3022,10.2818,10.3022,240200.0
2009-09-29 12:40:00,15.09,15.1,15.06,15.06,131200.0,10.2954,10.3022,10.2749,10.2749,131200.0
2009-09-29 12:50:00,15.06,15.11,15.05,15.11,234300.0,10.2749,10.309,10.2681,10.309,234300.0
2009-09-29 13:00:00,15.1,15.13,15.1,15.12,317000.0,10.3022,10.3227,10.3022,10.3159,317000.0
2009-09-29 13:10:00,15.12,15.14,15.11,15.11,466700.0,10.3159,10.3295,10.309,10.309,466700.0
2009-09-29 13:20:00,15.11,15.12,15.09,15.12,453400.0,10.309,10.3159,10.2954,10.3159,453400.0
2009-09-29 13:30:00,15.12,15.17,15.11,15.15,421300.0,10.3159,10.35,10.309,10.3363,421300.0
2009-09-29 13:40:00,15.15,15.15,15.14,15.14,217700.0,10.3363,10.3363,10.3295,10.3295,217700.0
2009-09-29 13:50:00,15.15,15.18,15.14,15.18,333500.0,10.3363,10.3568,10.3295,10.3568,333500.0
2009-09-29 14:00:00,15.18,15.2,15.17,15.18,345000.0,10.3568,10.3705,10.35,10.3568,345000.0
2009-09-29 14:10:00,15.17,15.18,15.13,15.13,428600.0,10.35,10.3568,10.3227,10.3227,428600.0
2009-09-29 14:20:00,15.13,15.14,15.11,15.13,148700.0,10.3227,10.3295,10.309,10.3227,148700.0
2009-09-29 14:30:00,15.12,15.13,15.12,15.13,247100.0,10.3159,10.3227,10.3159,10.3227,247100.0
2009-09-29 14:40:00,15.13,15.16,15.12,15.14,343700.0,10.3227,10.3432,10.3159,10.3295,343700.0
2009-09-29 14:50:00,15.14,15.19,15.13,15.19,333700.0,10.3295,10.3636,10.3227,10.3636,333700.0
2009-09-29 15:00:00,15.19,15.22,15.18,15.21,431500.0,10.3636,10.3841,10.3568,10.3773,431500.0
2009-09-29 15:10:00,15.22,15.22,15.19,15.22,275900.0,10.3841,10.3841,10.3636,10.3841,275900.0
2009-09-29 15:20:00,15.21,15.23,15.19,15.19,600900.0,10.3773,10.3909,10.3636,10.3636,600900.0
2009-09-29 15:30:00,15.19,15.21,15.17,15.21,359800.0,10.3636,10.3773,10.35,10.3773,359800.0
2009-09-29 15:40:00,15.2,15.21,15.18,15.18,598900.0,10.3705,10.3773,10.3568,10.3568,598900.0
2009-09-29 15:50:00,15.18,15.19,15.16,15.16,1008900.0,10.3568,10.3636,10.3432,10.3432,1008900.0
2009-09-30 09:30:00,15.2,15.25,15.15,15.24,416800.0,10.3705,10.4046,10.3363,10.3977,416800.0
2009-09-30 09:40:00,15.24,15.25,15.06,15.07,548200.0,10.3977,10.4046,10.2749,10.2818,548200.0
2009-09-30 09:50:00,15.07,15.09,15.01,15.01,646300.0,10.2818,10.2954,10.2408,10.2408,646300.0
2009-09-30 10:00:00,15.01,15.03,14.94,14.97,596600.0,10.2408,10.2545,10.1931,10.2135,596600.0
2009-09-30 10:10:00,14.97,15.1,14.96,15.09,330700.0,10.2135,10.3022,10.2067,10.2954,330700.0
2009-09-30 10:20:00,15.09,15.11,15.03,15.08,358900.0,10.2954,10.309,10.2545,10.2886,358900.0
2009-09-30 10:30:00,15.08,15.13,15.07,15.12,593000.0,10.2886,10.3227,10.2818,10.3159,593000.0
2009-09-30 10:40:00,15.13,15.2,15.11,15.19,940100.0,10.3227,10.3705,10.309,10.3636,940100.0
2009-09-30 10:50:00,15.19,15.25,15.15,15.23,726300.0,10.3636,10.4046,10.3363,10.3909,726300.0
2009-09-30 11:00:00,15.24,15.26,15.21,15.25,539500.0,10.3977,10.4114,10.3773,10.4046,539500.0
2009-09-30 11:10:00,15.26,15.32,15.24,15.25,546600.0,10.4114,10.4523,10.3977,10.4046,546600.0
2009-09-30 11:20:00,15.24,15.39,15.24,15.33,527400.0,10.3977,10.5001,10.3977,10.4591,527400.0
2009-09-30 11:30:00,15.34,15.41,15.33,15.4,632000.0,10.466,10.5137,10.4591,10.5069,632000.0
2009-09-30 11:40:00,15.39,15.42,15.36,15.36,465400.0,10.5001,10.5206,10.4796,10.4796,465400.0
2009-09-30 11:50:00,15.36,15.4,15.35,15.4,360900.0,10.4796,10.5069,10.4728,10.5069,360900.0
2009-09-30 12:00:00,15.39,15.4,15.33,15.34,252500.0,10.5001,10.5069,10.4591,10.466,252500.0
2009-09-30 12:10:00,15.33,15.39,15.32,15.38,178600.0,10.4591,10.5001,10.4523,10.4933,178600.0
2009-09-30 12:20:00,15.37,15.38,15.34,15.35,98500.0,10.4864,10.4933,10.466,10.4728,98500.0
2009-09-30 12:30:00,15.34,15.41,15.34,15.38,319700.0,10.466,10.5137,10.466,10.4933,319700.0
2009-09-30 12:40:00,15.38,15.45,15.38,15.42,234400.0,10.4933,10.541,10.4933,10.5206,234400.0
2009-09-30 12:50:00,15.41,15.45,15.41,15.43,205800.0,10.5137,10.541,10.5137,10.5274,205800.0
2009-09-30 13:00:00,15.43,15.48,15.41,15.42,323100.0,10.5274,10.5615,10.5137,10.5206,323100.0
2009-09-30 13:10:00,15.41,15.45,15.4,15.45,182000.0,10.5137,10.541,10.5069,10.541,182000.0
2009-09-30 13:20:00,15.45,15.46,15.44,15.44,90700.0,10.541,10.5478,10.5342,10.5342,90700.0
2009-09-30 13:30:00,15.44,15.5,15.44,15.45,336100.0,10.5342,10.5751,10.5342,10.541,336100.0
2009-09-30 13:40:00,15.44,15.46,15.39,15.4,192800.0,10.5342,10.5478,10.5001,10.5069,192800.0
2009-09-30 13:50:00,15.4,15.41,15.35,15.36,457000.0,10.5069,10.5137,10.4728,10.4796,457000.0
2009-09-30 14:00:00,15.35,15.39,15.34,15.39,140900.0,10.4728,10.5001,10.466,10.5001,140900.0
2009-09-30 14:10:00,15.39,15.4,15.37,15.4,115900.0,10.5001,10.5069,10.4864,10.5069,115900.0
2009-09-30 14:20:00,15.4,15.41,15.37,15.41,162700.0,10.5069,10.5137,10.4864,10.5137,162700.0
2009-09-30 14:30:00,15.41,15.41,15.38,15.38,282000.0,10.5137,10.5137,10.4933,10.4933,282000.0
2009-09-30 14:40:00,15.38,15.41,15.36,15.37,379100.0,10.4933,10.5137,10.4796,10.4864,379100.0
2009-09-30 14:50:00,15.36,15.37,15.27,15.27,291900.0,10.4796,10.4864,10.4182,10.4182,291900.0
2009-09-30 15:00:00,15.27,15.31,15.25,15.3,498100.0,10.4182,10.4455,10.4046,10.4387,498100.0
2009-09-30 15:10:00,15.3,15.31,15.21,15.27,268900.0,10.4387,10.4455,10.3773,10.4182,268900.0
2009-09-30 15:20:00,15.27,15.27,15.2,15.22,277500.0,10.4182,10.4182,10.3705,10.3841,277500.0
2009-09-30 15:30:00,15.2,15.3,15.2,15.27,376400.0,10.3705,10.4387,10.3705,10.4182,376400.0
2009-09-30 15:40:00,15.27,15.32,15.25,15.32,473500.0,10.4182,10.4523,10.4046,10.4523,473500.0
2009-09-30 15:50:00,15.32,15.35,15.28,15.29,1538900.0,10.4523,10.4728,10.425,10.4319,1538900.0
2009-10-01 09:30:00,15.21,15.26,15.09,15.12,332500.0,10.3773,10.4114,10.2954,10.3159,332500.0
2009-10-01 09:40:00,15.12,15.18,15.08,15.14,240900.0,10.3159,10.3568,10.2886,10.3295,240900.0
2009-10-01 09:50:00,15.13,15.13,15.08,15.13,419600.0,10.3227,10.3227,10.2886,10.3227,419600.0
2009-10-01 10:00:00,15.13,15.17,14.98,14.98,1103500.0,10.3227,10.35,10.2204,10.2204,1103500.0
2009-10-01 10:10:00,14.97,15.06,14.96,15.0,478100.0,10.2135,10.2749,10.2067,10.234,478100.0
2009-10-01 10:20:00,15.0,15.02,14.98,15.0,309600.0,10.234,10.2476,10.2204,10.234,309600.0
2009-10-01 10:30:00,15.0,15.07,14.99,15.02,397500.0,10.234,10.2818,10.2272,10.2476,397500.0
2009-10-01 10:40:00,15.02,15.03,14.99,15.01,369500.0,10.2476,10.2545,10.2272,10.2408,369500.0
2009-10-01 10:50:00,15.01,15.02,14.96,14.98,320800.0,10.2408,10.2476,10.2067,10.2204,320800.0
2009-10-01 11:00:00,14.97,14.99,14.91,14.92,582000.0,10.2135,10.2272,10.1726,10.1794,582000.0
2009-10-01 11:10:00,14.92,14.94,14.87,14.91,595000.0,10.1794,10.1931,10.1453,10.1726,595000.0
2009-10-01 11:20:00,14.91,14.92,14.85,14.85,288300.0,10.1726,10.1794,10.1317,10.1317,288300.0
2009-10-01 11:30:00,14.85,14.93,14.85,14.92,481500.0,10.1317,10.1862,10.1317,10.1794,481500.0
2009-10-01 11:40:00,14.92,14.96,14.92,14.93,196800.0,10.1794,10.2067,10.1794,10.1862,196800.0
2009-10-01 11:50:00,14.93,15.01,14.93,15.0,340700.0,10.1862,10.2408,10.1862,10.234,340700.0
2009-10-01 12:00:00,15.01,15.01,14.97,14.98,231200.0,10.2408,10.2408,10.2135,10.2204,231200.0
2009-10-01 12:10:00,14.98,15.06,14.98,15.06,342400.0,10.2204,10.2749,10.2204,10.2749,342400.0
2009-10-01 12:20:00,15.06,15.06,15.02,15.04,169400.0,10.2749,10.2749,10.2476,10.2613,169400.0
2009-10-01 12:30:00,15.04,15.05,15.02,15.02,128800.0,10.2613,10.2681,10.2476,10.2476,128800.0
2009-10-01 12:40:00,15.01,15.01,14.96,14.97,188300.0,10.2408,10.2408,10.2067,10.2135,188300.0
2009-10-01 12:50:00,14.97,15.01,14.95,14.95,328100.0,10.2135,10.2408,10.1999,10.1999,328100.0
2009-10-01 13:00:00,14.95,14.98,14.95,14.95,243500.0,10.1999,10.2204,10.1999,10.1999,243500.0
2009-10-01 13:10:00,14.96,14.96,14.92,14.93,158700.0,10.2067,10.2067,10.1794,10.1862,158700.0
2009-10-01 13:20:00,14.93,14.93,14.88,14.92,259900.0,10.1862,10.1862,10.1521,10.1794,259900.0
2009-10-01 13:30:00,14.92,14.95,14.9,14.94,297400.0,10.1794,10.1999,10.1658,10.1931,297400.0
2009-10-01 13:40:00,14.94,14.98,14.94,14.97,146900.0,10.1931,10.2204,10.1931,10.2135,146900.0
2009-10-01 13:50:00,14.96,14.97,14.91,14.91,200300.0,10.2067,10.2135,10.1726,10.1726,200300.0
2009-10-01 14:00:00,14.92,14.99,14.91,14.99,299700.0,10.1794,10.2272,10.1726,10.2272,299700.0
2009-10-01 14:10:00,14.98,15.01,14.98,14.99,200900.0,10.2204,10.2408,10.2204,10.2272,200900.0
2009-10-01 14:20:00,14.99,15.06,14.98,15.06,414500.0,10.2272,10.2749,10.2204,10.2749,414500.0
2009-10-01 14:30:00,15.06,15.08,15.05,15.06,429400.0,10.2749,10.2886,10.2681,10.2749,429400.0
2009-10-01 14:40:00,15.06,15.07,15.02,15.05,361200.0,10.2749,10.2818,10.2476,10.2681,361200.0
2009-10-01 14:50:00,15.05,15.1,15.04,15.05,413400.0,10.2681,10.3022,10.2613,10.2681,413400.0
2009-10-01 15:00:00,15.05,15.06,14.99,14.99,301000.0,10.2681,10.2749,10.2272,10.2272,301000.0
2009-10-01 15:10:00,14.99,15.01,14.95,15.0,470800.0,10.2272,10.2408,10.1999,10.234,470800.0
2009-10-01 15:20:00,15.0,15.01,14.98,14.99,684500.0,10.234,10.2408,10.2204,10.2272,684500.0
2009-10-01 15:30:00,15.0,15.06,14.99,15.02,716100.0,10.234,10.2749,10.2272,10.2476,716100.0
2009-10-01 15:40:00,15.02,15.08,14.99,15.0,1056400.0,10.2476,10.2886,10.2272,10.234,1056400.0
2009-10-01 15:50:00,14.99,15.0,14.9,14.93,1749700.0,10.2272,10.234,10.1658,10.1862,1749700.0
2009-10-02 09:30:00,14.78,14.86,14.68,14.75,892200.0,10.0839,10.1385,10.0157,10.0634,892200.0
2009-10-02 09:40:00,14.74,14.79,14.7,14.74,864600.0,10.0566,10.0907,10.0293,10.0566,864600.0
2009-10-02 09:50:00,14.75,14.8,14.71,14.74,718700.0,10.0634,10.0975,10.0361,10.0566,718700.0
2009-10-02 10:00:00,14.74,14.87,14.73,14.75,855300.0,10.0566,10.1453,10.0498,10.0634,855300.0
2009-10-02 10:10:00,14.75,14.8,14.63,14.64,933200.0,10.0634,10.0975,9.9816,9.9884,933200.0
2009-10-02 10:20:00,14.64,14.76,14.64,14.75,433700.0,9.9884,10.0703,9.9884,10.0634,433700.0
2009-10-02 10:30:00,14.74,14.79,14.71,14.78,421900.0,10.0566,10.0907,10.0361,10.0839,421900.0
2009-10-02 10:40:00,14.79,14.8,14.66,14.66,316800.0,10.0907,10.0975,10.002,10.002,316800.0
2009-10-02 10:50:00,14.67,14.68,14.61,14.64,227200.0,10.0089,10.0157,9.9679,9.9884,227200.0
2009-10-02 11:00:00,14.64,14.68,14.61,14.62,390000.0,9.9884,10.0157,9.9679,9.9747,390000.0
2009-10-02 11:10:00,14.62,14.67,14.6,14.6,203700.0,9.9747,10.0089,9.9611,9.9611,203700.0
2009-10-02 11:20:00,14.6,14.61,14.56,14.57,329500.0,9.9611,9.9679,9.9338,9.9406,329500.0
2009-10-02 11:30:00,14.57,14.63,14.56,14.57,507900.0,9.9406,9.9816,9.9338,9.9406,507900.0
2009-10-02 11:40:00,14.58,14.58,14.54,14.58,246600.0,9.9474,9.9474,9.9202,9.9474,246600.0
2009-10-02 11:50:00,14.58,14.61,14.55,14.55,145100.0,9.9474,9.9679,9.927,9.927,145100.0
2009-10-02 12:00:00,14.56,14.59,14.55,14.56,438700.0,9.9338,9.9543,9.927,9.9338,438700.0
2009-10-02 12:10:00,14.56,14.57,14.53,14.54,244500.0,9.9338,9.9406,9.9133,9.9202,244500.0
2009-10-02 12:20:00,14.54,14.56,14.53,14.54,241100.0,9.9202,9.9338,9.9133,9.9202,241100.0
2009-10-02 12:30:00,14.54,14.58,14.53,14.56,212100.0,9.9202,9.9474,9.9133,9.9338,212100.0
2009-10-02 12:40:00,14.56,14.58,14.52,14.52,231600.0,9.9338,9.9474,9.9065,9.9065,231600.0
2009-10-02 12:50:00,14.52,14.58,14.51,14.57,214400.0,9.9065,9.9474,9.8997,9.9406,214400.0
2009-10-02 13:00:00,14.58,14.6,14.57,14.57,194200.0,9.9474,9.9611,9.9406,9.9406,194200.0
2009-10-02 13:10:00,14.57,14.66,14.57,14.63,519900.0,9.9406,10.002,9.9406,9.9816,519900.0
2009-10-02 13:20:00,14.63,14.65,14.6,14.64,171000.0,9.9816,9.9952,9.9611,9.9884,171000.0
2009-10-02 13:30:00,14.64,14.65,14.59,14.6,471200.0,9.9884,9.9952,9.9543,9.9611,471200.0
2009-10-02 13:40:00,14.6,14.61,14.57,14.59,273100.0,9.9611,9.9679,9.9406,9.9543,273100.0
2009-10-02 13:50:00,14.59,14.6,14.57,14.58,291000.0,9.9543,9.9611,9.9406,9.9474,291000.0
2009-10-02 14:00:00,14.58,14.6,14.55,14.6,356500.0,9.9474,9.9611,9.927,9.9611,356500.0
2009-10-02 14:10:00,14.6,14.64,14.59,14.63,229400.0,9.9611,9.9884,9.9543,9.9816,229400.0
2009-10-02 14:20:00,14.64,14.7,14.63,14.7,465200.0,9.9884,10.0293,9.9816,10.0293,465200.0
2009-10-02 14:30:00,14.7,14.77,14.7,14.7,376200.0,10.0293,10.0771,10.0293,10.0293,376200.0
2009-10-02 14:40:00,14.7,14.71,14.67,14.7,467400.0,10.0293,10.0361,10.0089,10.0293,467400.0
2009-10-02 14:50:00,14.7,14.73,14.68,14.68,461100.0,10.0293,10.0498,10.0157,10.0157,461100.0
2009-10-02 15:00:00,14.68,14.69,14.65,14.65,222600.0,10.0157,10.0225,9.9952,9.9952,222600.0
2009-10-02 15:10:00,14.65,14.65,14.59,14.59,394300.0,9.9952,9.9952,9.9543,9.9543,394300.0
2009-10-02 15:20:00,14.59,14.6,14.58,14.58,213100.0,9.9543,9.9611,9.9474,9.9474,213100.0
2009-10-02 15:30:00,14.58,14.62,14.57,14.58,400900.0,9.9474,9.9747,9.9406,9.9474,400900.0
2009-10-02 15:40:00,14.58,14.61,14.58,14.58,450900.0,9.9474,9.9679,9.9474,9.9474,450900.0
2009-10-02 15:50:00,14.58,14.59,14.53,14.55,889900.0,9.9474,9.9543,9.9133,9.927,889900.0
2009-10-05 09:30:00,14.62,14.68,14.4,14.51,784700.0,9.9747,10.0157,9.8246,9.8997,784700.0
2009-10-05 09:40:00,14.49,14.62,14.46,14.53,353100.0,9.886,9.9747,9.8656,9.9133,353100.0
2009-10-05 09:50:00,14.52,14.61,14.52,14.56,246700.0,9.9065,9.9679,9.9065,9.9338,246700.0
2009-10-05 10:00:00,14.56,14.6,14.4,14.45,996900.0,9.9338,9.9611,9.8246,9.8588,996900.0
2009-10-05 10:10:00,14.45,14.54,14.43,14.51,735200.0,9.8588,9.9202,9.8451,9.8997,735200.0
2009-10-05 10:20:00,14.5,14.67,14.5,14.67,713400.0,9.8929,10.0089,9.8929,10.0089,713400.0
2009-10-05 10:30:00,14.67,14.8,14.63,14.8,577900.0,10.0089,10.0975,9.9816,10.0975,577900.0
2009-10-05 10:40:00,14.8,14.81,14.73,14.76,497000.0,10.0975,10.1044,10.0498,10.0703,497000.0
2009-10-05 10:50:00,14.77,14.8,14.7,14.79,440800.0,10.0771,10.0975,10.0293,10.0907,440800.0
2009-10-05 11:00:00,14.8,14.82,14.76,14.8,1064200.0,10.0975,10.1112,10.0703,10.0975,1064200.0
2009-10-05 11:10:00,14.8,14.81,14.74,14.74,229800.0,10.0975,10.1044,10.0566,10.0566,229800.0
2009-10-05 11:20:00,14.74,14.75,14.72,14.73,386400.0,10.0566,10.0634,10.043,10.0498,386400.0
2009-10-05 11:30:00,14.73,14.75,14.67,14.69,470400.0,10.0498,10.0634,10.0089,10.0225,470400.0
2009-10-05 11:40:00,14.69,14.7,14.68,14.7,238000.0,10.0225,10.0293,10.0157,10.0293,238000.0
2009-10-05 11:50:00,14.69,14.75,14.67,14.72,655400.0,10.0225,10.0634,10.0089,10.043,655400.0
2009-10-05 12:00:00,14.72,14.74,14.69,14.69,314800.0,10.043,10.0566,10.0225,10.0225,314800.0
2009-10-05 12:10:00,14.7,14.71,14.67,14.67,197500.0,10.0293,10.0361,10.0089,10.0089,197500.0
2009-10-05 12:20:00,14.67,14.71,14.67,14.69,285600.0,10.0089,10.0361,10.0089,10.0225,285600.0
2009-10-05 12:30:00,14.69,14.69,14.67,14.68,268300.0,10.0225,10.0225,10.0089,10.0157,268300.0
2009-10-05 12:40:00,14.69,14.7,14.67,14.67,518600.0,10.0225,10.0293,10.0089,10.0089,518600.0
2009-10-05 12:50:00,14.67,14.68,14.65,14.66,311300.0,10.0089,10.0157,9.9952,10.002,311300.0
2009-10-05 13:00:00,14.66,14.69,14.66,14.67,210800.0,10.002,10.0225,10.002,10.0089,210800.0
2009-10-05 13:10:00,14.67,14.71,14.66,14.7,427200.0,10.0089,10.0361,10.002,10.0293,427200.0
2009-10-05 13:20:00,14.7,14.75,14.7,14.72,320500.0,10.0293,10.0634,10.0293,10.043,320500.0
2009-10-05 13:30:00,14.73,14.73,14.7,14.7,144900.0,10.0498,10.0498,10.0293,10.0293,144900.0
2009-10-05 13:40:00,14.7,14.76,14.7,14.76,325300.0,10.0293,10.0703,10.0293,10.0703,325300.0
2009-10-05 13:50:00,14.76,14.78,14.74,14.74,205100.0,10.0703,10.0839,10.0566,10.0566,205100.0
2009-10-05 14:00:00,14.74,14.75,14.72,14.72,172100.0,10.0566,10.0634,10.043,10.043,172100.0
2009-10-05 14:10:00,14.72,14.74,14.71,14.73,221800.0,10.043,10.0566,10.0361,10.0498,221800.0
2009-10-05 14:20:00,14.72,14.74,14.7,14.73,210400.0,10.043,10.0566,10.0293,10.0498,210400.0
2009-10-05 14:30:00,14.73,14.8,14.73,14.78,271400.0,10.0498,10.0975,10.0498,10.0839,271400.0
2009-10-05 14:40:00,14.78,14.86,14.77,14.85,423100.0,10.0839,10.1385,10.0771,10.1317,423100.0
2009-10-05 14:50:00,14.85,14.92,14.84,14.87,444800.0,10.1317,10.1794,10.1248,10.1453,444800.0
2009-10-05 15:00:00,14.87,14.89,14.85,14.87,694600.0,10.1453,10.159,10.1317,10.1453,694600.0
2009-10-05 15:10:00,14.87,14.9,14.82,14.86,577200.0,10.1453,10.1658,10.1112,10.1385,577200.0
2009-10-05 15:20:00,14.85,14.86,14.82,14.83,342300.0,10.1317,10.1385,10.1112,10.118,342300.0
2009-10-05 15:30:00,14.83,14.85,14.8,14.8,414600.0,10.118,10.1317,10.0975,10.0975,414600.0
2009-10-05 15:40:00,14.81,14.84,14.77,14.83,545400.0,10.1044,10.1248,10.0771,10.118,545400.0
2009-10-05 15:50:00,14.84,14.84,14.78,14.79,982000.0,10.1248,10.1248,10.0839,10.0907,982000.0
2009-10-06 09:30:00,15.35,15.53,15.28,15.52,2528300.0,10.4728,10.5956,10.425,10.5888,2528300.0
2009-10-06 09:40:00,15.53,15.75,15.52,15.58,2770100.0,10.5956,10.7457,10.5888,10.6297,2770100.0
2009-10-06 09:50:00,15.59,15.75,15.57,15.71,1223000.0,10.6365,10.7457,10.6229,10.7184,1223000.0
2009-10-06 10:00:00,15.71,15.79,15.66,15.66,965700.0,10.7184,10.773,10.6843,10.6843,965700.0
2009-10-06 10:10:00,15.67,15.7,15.58,15.7,719800.0,10.6911,10.7116,10.6297,10.7116,719800.0
2009-10-06 10:20:00,15.7,15.7,15.56,15.6,666000.0,10.7116,10.7116,10.6161,10.6434,666000.0
2009-10-06 10:30:00,15.59,15.61,15.52,15.53,608200.0,10.6365,10.6502,10.5888,10.5956,608200.0
2009-10-06 10:40:00,15.53,15.63,15.52,15.62,368300.0,10.5956,10.6638,10.5888,10.657,368300.0
2009-10-06 10:50:00,15.62,15.7,15.61,15.69,352200.0,10.657,10.7116,10.6502,10.7048,352200.0
2009-10-06 11:00:00,15.69,15.74,15.66,15.74,369400.0,10.7048,10.7389,10.6843,10.7389,369400.0
2009-10-06 11:10:00,15.74,15.75,15.71,15.75,449700.0,10.7389,10.7457,10.7184,10.7457,449700.0
2009-10-06 11:20:00,15.75,15.77,15.71,15.75,356300.0,10.7457,10.7593,10.7184,10.7457,356300.0
2009-10-06 11:30:00,15.75,15.75,15.71,15.72,195900.0,10.7457,10.7457,10.7184,10.7252,195900.0
2009-10-06 11:40:00,15.71,15.72,15.63,15.69,312800.0,10.7184,10.7252,10.6638,10.7048,312800.0
2009-10-06 11:50:00,15.69,15.69,15.65,15.66,221300.0,10.7048,10.7048,10.6775,10.6843,221300.0
2009-10-06 12:00:00,15.67,15.68,15.66,15.67,111800.0,10.6911,10.6979,10.6843,10.6911,111800.0
2009-10-06 12:10:00,15.67,15.68,15.67,15.67,102000.0,10.6911,10.6979,10.6911,10.6911,102000.0
2009-10-06 12:20:00,15.68,15.69,15.65,15.69,264000.0,10.6979,10.7048,10.6775,10.7048,264000.0
2009-10-06 12:30:00,15.69,15.72,15.68,15.72,171900.0,10.7048,10.7252,10.6979,10.7252,171900.0
2009-10-06 12:40:00,15.72,15.72,15.7,15.72,246400.0,10.7252,10.7252,10.7116,10.7252,246400.0
2009-10-06 12:50:00,15.72,15.78,15.71,15.78,556700.0,10.7252,10.7662,10.7184,10.7662,556700.0
2009-10-06 13:00:00,15.78,15.81,15.74,15.74,712400.0,10.7662,10.7866,10.7389,10.7389,712400.0
2009-10-06 13:10:00,15.75,15.8,15.74,15.8,332100.0,10.7457,10.7798,10.7389,10.7798,332100.0
2009-10-06 13:20:00,15.8,15.8,15.76,15.76,304900.0,10.7798,10.7798,10.7525,10.7525,304900.0
2009-10-06 13:30:00,15.76,15.76,15.71,15.71,362400.0,10.7525,10.7525,10.7184,10.7184,362400.0
2009-10-06 13:40:00,15.72,15.72,15.67,15.68,136600.0,10.7252,10.7252,10.6911,10.6979,136600.0
2009-10-06 13:50:00,15.67,15.68,15.63,15.64,336400.0,10.6911,10.6979,10.6638,10.6707,336400.0
2009-10-06 14:00:00,15.65,15.65,15.57,15.6,347000.0,10.6775,10.6775,10.6229,10.6434,347000.0
2009-10-06 14:10:00,15.6,15.64,15.58,15.61,454400.0,10.6434,10.6707,10.6297,10.6502,454400.0
2009-10-06 14:20:00,15.61,15.62,15.55,15.57,414000.0,10.6502,10.657,10.6092,10.6229,414000.0
2009-10-06 14:30:00,15.57,15.57,15.49,15.55,1097900.0,10.6229,10.6229,10.5683,10.6092,1097900.0
2009-10-06 14:40:00,15.54,15.55,15.49,15.52,663500.0,10.6024,10.6092,10.5683,10.5888,663500.0
2009-10-06 14:50:00,15.51,15.53,15.48,15.51,534900.0,10.582,10.5956,10.5615,10.582,534900.0
2009-10-06 15:00:00,15.51,15.52,15.5,15.52,433000.0,10.582,10.5888,10.5751,10.5888,433000.0
2009-10-06 15:10:00,15.51,15.54,15.49,15.5,749100.0,10.582,10.6024,10.5683,10.5751,749100.0
2009-10-06 15:20:00,15.5,15.53,15.47,15.49,1124300.0,10.5751,10.5956,10.5547,10.5683,1124300.0
2009-10-06 15:30:00,15.49,15.54,15.48,15.53,540600.0,10.5683,10.6024,10.5615,10.5956,540600.0
2009-10-06 15:40:00,15.53,15.54,15.48,15.52,966200.0,10.5956,10.6024,10.5615,10.5888,966200.0
2009-10-06 15:50:00,15.52,15.52,15.47,15.49,2108200.0,10.5888,10.5888,10.5547,10.5683,2108200.0
2009-10-07 09:30:00,15.49,15.75,15.4,15.65,823600.0,10.5683,10.7457,10.5069,10.6775,823600.0
2009-10-07 09:40:00,15.65,15.78,15.61,15.68,600400.0,10.6775,10.7662,10.6502,10.6979,600400.0
2009-10-07 09:50:00,15.68,15.72,15.6,15.69,679200.0,10.6979,10.7252,10.6434,10.7048,679200.0
2009-10-07 10:00:00,15.68,15.72,15.65,15.71,357300.0,10.6979,10.7252,10.6775,10.7184,357300.0
2009-10-07 10:10:00,15.7,15.79,15.69,15.77,416500.0,10.7116,10.773,10.7048,10.7593,416500.0
2009-10-07 10:20:00,15.77,15.79,15.65,15.65,293400.0,10.7593,10.773,10.6775,10.6775,293400.0
2009-10-07 10:30:00,15.65,15.68,15.56,15.6,535900.0,10.6775,10.6979,10.6161,10.6434,535900.0
2009-10-07 10:40:00,15.6,15.61,15.48,15.48,283800.0,10.6434,10.6502,10.5615,10.5615,283800.0
2009-10-07 10:50:00,15.48,15.59,15.47,15.56,238000.0,10.5615,10.6365,10.5547,10.6161,238000.0
2009-10-07 11:00:00,15.54,15.62,15.54,15.59,150900.0,10.6024,10.657,10.6024,10.6365,150900.0
2009-10-07 11:10:00,15.58,15.61,15.55,15.56,305400.0,10.6297,10.6502,10.6092,10.6161,305400.0
2009-10-07 11:20:00,15.57,15.57,15.56,15.57,48300.0,10.6229,10.6229,10.6161,10.6229,48300.0
2009-10-07 11:30:00,15.56,15.58,15.53,15.55,133600.0,10.6161,10.6297,10.5956,10.6092,133600.0
2009-10-07 11:40:00,15.56,15.56,15.51,15.52,177400.0,10.6161,10.6161,10.582,10.5888,177400.0
2009-10-07 11:50:00,15.52,15.55,15.44,15.44,247700.0,10.5888,10.6092,10.5342,10.5342,247700.0
2009-10-07 12:00:00,15.44,15.52,15.42,15.48,236500.0,10.5342,10.5888,10.5206,10.5615,236500.0
2009-10-07 12:10:00,15.49,15.49,15.44,15.46,160200.0,10.5683,10.5683,10.5342,10.5478,160200.0
2009-10-07 12:20:00,15.47,15.49,15.46,15.48,71100.0,10.5547,10.5683,10.5478,10.5615,71100.0
2009-10-07 12:30:00,15.47,15.48,15.44,15.47,175600.0,10.5547,10.5615,10.5342,10.5547,175600.0
2009-10-07 12:40:00,15.47,15.48,15.45,15.48,182200.0,10.5547,10.5615,10.541,10.5615,182200.0
2009-10-07 12:50:00,15.48,15.5,15.47,15.48,112500.0,10.5615,10.5751,10.5547,10.5615,112500.0
2009-10-07 13:00:00,15.48,15.5,15.46,15.47,208700.0,10.5615,10.5751,10.5478,10.5547,208700.0
2009-10-07 13:10:00,15.47,15.5,15.46,15.49,101000.0,10.5547,10.5751,10.5478,10.5683,101000.0
2009-10-07 13:20:00,15.5,15.5,15.48,15.49,180800.0,10.5751,10.5751,10.5615,10.5683,180800.0
2009-10-07 13:30:00,15.49,15.52,15.49,15.51,325400.0,10.5683,10.5888,10.5683,10.582,325400.0
2009-10-07 13:40:00,15.51,15.51,15.42,15.43,152700.0,10.582,10.582,10.5206,10.5274,152700.0
2009-10-07 13:50:00,15.43,15.48,15.43,15.47,136700.0,10.5274,10.5615,10.5274,10.5547,136700.0
2009-10-07 14:00:00,15.48,15.48,15.43,15.44,116500.0,10.5615,10.5615,10.5274,10.5342,116500.0
2009-10-07 14:10:00,15.43,15.47,15.42,15.44,225100.0,10.5274,10.5547,10.5206,10.5342,225100.0
2009-10-07 14:20:00,15.45,15.45,15.41,15.44,133500.0,10.541,10.541,10.5137,10.5342,133500.0
2009-10-07 14:30:00,15.44,15.44,15.41,15.42,140200.0,10.5342,10.5342,10.5137,10.5206,140200.0
2009-10-07 14:40:00,15.43,15.43,15.37,15.4,360800.0,10.5274,10.5274,10.4864,10.5069,360800.0
2009-10-07 14:50:00,15.41,15.42,15.4,15.41,153500.0,10.5137,10.5206,10.5069,10.5137,153500.0
2009-10-07 15:00:00,15.41,15.42,15.4,15.41,106200.0,10.5137,10.5206,10.5069,10.5137,106200.0
2009-10-07 15:10:00,15.41,15.45,15.39,15.4,384500.0,10.5137,10.541,10.5001,10.5069,384500.0
2009-10-07 15:20:00,15.4,15.42,15.39,15.4,526100.0,10.5069,10.5206,10.5001,10.5069,526100.0
2009-10-07 15:30:00,15.4,15.43,15.38,15.43,436700.0,10.5069,10.5274,10.4933,10.5274,436700.0
2009-10-07 15:40:00,15.42,15.45,15.41,15.41,352500.0,10.5206,10.541,10.5137,10.5137,352500.0
2009-10-07 15:50:00,15.41,15.44,15.35,15.37,1636500.0,10.5137,10.5342,10.4728,10.4864,1636500.0
2009-10-08 09:30:00,15.6,15.8,15.6,15.72,974900.0,10.6434,10.7798,10.6434,10.7252,974900.0
2009-10-08 09:40:00,15.72,15.72,15.62,15.68,272300.0,10.7252,10.7252,10.657,10.6979,272300.0
2009-10-08 09:50:00,15.68,15.68,15.55,15.6,426700.0,10.6979,10.6979,10.6092,10.6434,426700.0
2009-10-08 10:00:00,15.6,15.62,15.45,15.5,410600.0,10.6434,10.657,10.541,10.5751,410600.0
2009-10-08 10:10:00,15.49,15.53,15.44,15.49,342700.0,10.5683,10.5956,10.5342,10.5683,342700.0
2009-10-08 10:20:00,15.49,15.53,15.43,15.5,492700.0,10.5683,10.5956,10.5274,10.5751,492700.0
2009-10-08 10:30:00,15.5,15.57,15.47,15.57,394700.0,10.5751,10.6229,10.5547,10.6229,394700.0
2009-10-08 10:40:00,15.56,15.6,15.53,15.54,291700.0,10.6161,10.6434,10.5956,10.6024,291700.0
2009-10-08 10:50:00,15.53,15.65,15.53,15.64,329000.0,10.5956,10.6775,10.5956,10.6707,329000.0
2009-10-08 11:00:00,15.64,15.67,15.58,15.61,264000.0,10.6707,10.6911,10.6297,10.6502,264000.0
2009-10-08 11:10:00,15.61,15.63,15.57,15.6,248300.0,10.6502,10.6638,10.6229,10.6434,248300.0
2009-10-08 11:20:00,15.6,15.67,15.59,15.66,334800.0,10.6434,10.6911,10.6365,10.6843,334800.0
2009-10-08 11:30:00,15.67,15.68,15.63,15.63,220200.0,10.6911,10.6979,10.6638,10.6638,220200.0
2009-10-08 11:40:00,15.64,15.66,15.6,15.62,191700.0,10.6707,10.6843,10.6434,10.657,191700.0
2009-10-08 11:50:00,15.63,15.66,15.61,15.62,189000.0,10.6638,10.6843,10.6502,10.657,189000.0
2009-10-08 12:00:00,15.62,15.63,15.59,15.6,107900.0,10.657,10.6638,10.6365,10.6434,107900.0
2009-10-08 12:10:00,15.59,15.64,15.59,15.64,91200.0,10.6365,10.6707,10.6365,10.6707,91200.0
2009-10-08 12:20:00,15.64,15.71,15.63,15.71,207000.0,10.6707,10.7184,10.6638,10.7184,207000.0
2009-10-08 12:30:00,15.71,15.71,15.67,15.67,196400.0,10.7184,10.7184,10.6911,10.6911,196400.0
2009-10-08 12:40:00,15.68,15.71,15.67,15.7,174800.0,10.6979,10.7184,10.6911,10.7116,174800.0
2009-10-08 12:50:00,15.7,15.71,15.69,15.7,196300.0,10.7116,10.7184,10.7048,10.7116,196300.0
2009-10-08 13:00:00,15.69,15.7,15.64,15.65,202100.0,10.7048,10.7116,10.6707,10.6775,202100.0
2009-10-08 13:10:00,15.64,15.65,15.6,15.63,192100.0,10.6707,10.6775,10.6434,10.6638,192100.0
2009-10-08 13:20:00,15.63,15.65,15.61,15.65,197600.0,10.6638,10.6775,10.6502,10.6775,197600.0
2009-10-08 13:30:00,15.65,15.66,15.57,15.57,252300.0,10.6775,10.6843,10.6229,10.6229,252300.0
2009-10-08 13:40:00,15.57,15.65,15.57,15.61,218800.0,10.6229,10.6775,10.6229,10.6502,218800.0
2009-10-08 13:50:00,15.61,15.65,15.61,15.61,122600.0,10.6502,10.6775,10.6502,10.6502,122600.0
2009-10-08 14:00:00,15.62,15.62,15.6,15.61,74400.0,10.657,10.657,10.6434,10.6502,74400.0
2009-10-08 14:10:00,15.62,15.63,15.59,15.6,195500.0,10.657,10.6638,10.6365,10.6434,195500.0
2009-10-08 14:20:00,15.6,15.62,15.58,15.59,130400.0,10.6434,10.657,10.6297,10.6365,130400.0
2009-10-08 14:30:00,15.59,15.6,15.58,15.59,122900.0,10.6365,10.6434,10.6297,10.6365,122900.0
2009-10-08 14:40:00,15.59,15.59,15.55,15.59,176500.0,10.6365,10.6365,10.6092,10.6365,176500.0
2009-10-08 14:50:00,15.59,15.59,15.55,15.56,104800.0,10.6365,10.6365,10.6092,10.6161,104800.0
2009-10-08 15:00:00,15.56,15.59,15.55,15.55,324100.0,10.6161,10.6365,10.6092,10.6092,324100.0
2009-10-08 15:10:00,15.55,15.56,15.54,15.55,170700.0,10.6092,10.6161,10.6024,10.6092,170700.0
2009-10-08 15:20:00,15.54,15.56,15.52,15.52,252500.0,10.6024,10.6161,10.5888,10.5888,252500.0
2009-10-08 15:30:00,15.52,15.53,15.48,15.5,326600.0,10.5888,10.5956,10.5615,10.5751,326600.0
2009-10-08 15:40:00,15.49,15.5,15.48,15.49,269800.0,10.5683,10.5751,10.5615,10.5683,269800.0
2009-10-08 15:50:00,15.5,15.5,15.45,15.45,666900.0,10.5751,10.5751,10.541,10.541,666900.0
2009-10-09 09:30:00,15.41,15.66,15.41,15.56,498000.0,10.5137,10.6843,10.5137,10.6161,498000.0
2009-10-09 09:40:00,15.55,15.67,15.55,15.66,300300.0,10.6092,10.6911,10.6092,10.6843,300300.0
2009-10-09 09:50:00,15.66,15.71,15.64,15.69,299900.0,10.6843,10.7184,10.6707,10.7048,299900.0
2009-10-09 10:00:00,15.69,15.69,15.61,15.65,200000.0,10.7048,10.7048,10.6502,10.6775,200000.0
2009-10-09 10:10:00,15.65,15.68,15.6,15.6,177500.0,10.6775,10.6979,10.6434,10.6434,177500.0
2009-10-09 10:20:00,15.59,15.68,15.57,15.68,167400.0,10.6365,10.6979,10.6229,10.6979,167400.0
2009-10-09 10:30:00,15.68,15.71,15.65,15.65,133100.0,10.6979,10.7184,10.6775,10.6775,133100.0
2009-10-09 10:40:00,15.65,15.66,15.61,15.62,81600.0,10.6775,10.6843,10.6502,10.657,81600.0
2009-10-09 10:50:00,15.61,15.62,15.58,15.6,142700.0,10.6502,10.657,10.6297,10.6434,142700.0
2009-10-09 11:00:00,15.6,15.61,15.58,15.59,126000.0,10.6434,10.6502,10.6297,10.6365,126000.0
2009-10-09 11:10:00,15.6,15.62,15.6,15.62,166200.0,10.6434,10.657,10.6434,10.657,166200.0
2009-10-09 11:20:00,15.62,15.66,15.61,15.63,136200.0,10.657,10.6843,10.6502,10.6638,136200.0
2009-10-09 11:30:00,15.64,15.65,15.61,15.64,160600.0,10.6707,10.6775,10.6502,10.6707,160600.0
2009-10-09 11:40:00,15.64,15.65,15.63,15.65,58300.0,10.6707,10.6775,10.6638,10.6775,58300.0
2009-10-09 11:50:00,15.65,15.66,15.64,15.65,86000.0,10.6775,10.6843,10.6707,10.6775,86000.0
2009-10-09 12:00:00,15.65,15.68,15.65,15.66,131700.0,10.6775,10.6979,10.6775,10.6843,131700.0
2009-10-09 12:10:00,15.65,15.66,15.62,15.64,319800.0,10.6775,10.6843,10.657,10.6707,319800.0
2009-10-09 12:20:00,15.64,15.65,15.61,15.61,154100.0,10.6707,10.6775,10.6502,10.6502,154100.0
2009-10-09 12:30:00,15.62,15.62,15.58,15.6,94100.0,10.657,10.657,10.6297,10.6434,94100.0
2009-10-09 12:40:00,15.6,15.61,15.58,15.59,118200.0,10.6434,10.6502,10.6297,10.6365,118200.0
2009-10-09 12:50:00,15.6,15.6,15.59,15.6,174600.0,10.6434,10.6434,10.6365,10.6434,174600.0
2009-10-09 13:00:00,15.6,15.61,15.59,15.6,135800.0,10.6434,10.6502,10.6365,10.6434,135800.0
2009-10-09 13:10:00,15.61,15.64,15.6,15.64,129000.0,10.6502,10.6707,10.6434,10.6707,129000.0
2009-10-09 13:20:00,15.63,15.64,15.6,15.63,153800.0,10.6638,10.6707,10.6434,10.6638,153800.0
2009-10-09 13:30:00,15.63,15.66,15.62,15.65,111200.0,10.6638,10.6843,10.657,10.6775,111200.0
2009-10-09 13:40:00,15.65,15.65,15.64,15.65,38900.0,10.6775,10.6775,10.6707,10.6775,38900.0
2009-10-09 13:50:00,15.65,15.65,15.64,15.65,84600.0,10.6775,10.6775,10.6707,10.6775,84600.0
2009-10-09 14:00:00,15.65,15.65,15.6,15.61,141900.0,10.6775,10.6775,10.6434,10.6502,141900.0
2009-10-09 14:10:00,15.6,15.64,15.6,15.63,210900.0,10.6434,10.6707,10.6434,10.6638,210900.0
2009-10-09 14:20:00,15.64,15.65,15.63,15.64,218100.0,10.6707,10.6775,10.6638,10.6707,218100.0
2009-10-09 14:30:00,15.63,15.64,15.61,15.63,158700.0,10.6638,10.6707,10.6502,10.6638,158700.0
2009-10-09 14:40:00,15.62,15.65,15.62,15.65,90500.0,10.657,10.6775,10.657,10.6775,90500.0
2009-10-09 14:50:00,15.65,15.65,15.64,15.65,64700.0,10.6775,10.6775,10.6707,10.6775,64700.0
2009-10-09 15:00:00,15.65,15.68,15.64,15.67,227200.0,10.6775,10.6979,10.6707,10.6911,227200.0
2009-10-09 15:10:00,15.66,15.68,15.64,15.65,193700.0,10.6843,10.6979,10.6707,10.6775,193700.0
2009-10-09 15:20:00,15.65,15.69,15.64,15.69,154500.0,10.6775,10.7048,10.6707,10.7048,154500.0
2009-10-09 15:30:00,15.69,15.71,15.68,15.68,190100.0,10.7048,10.7184,10.6979,10.6979,190100.0
2009-10-09 15:40:00,15.68,15.69,15.67,15.68,124200.0,10.6979,10.7048,10.6911,10.6979,124200.0
2009-10-09 15:50:00,15.67,15.69,15.67,15.68,397500.0,10.6911,10.7048,10.6911,10.6979,397500.0
2009-10-12 09:30:00,15.8,15.85,15.73,15.74,256100.0,10.7798,10.8139,10.7321,10.7389,256100.0
2009-10-12 09:40:00,15.75,15.81,15.73,15.81,247100.0,10.7457,10.7866,10.7321,10.7866,247100.0
2009-10-12 09:50:00,15.8,15.87,15.8,15.87,132100.0,10.7798,10.8276,10.7798,10.8276,132100.0
2009-10-12 10:00:00,15.87,15.87,15.83,15.85,147400.0,10.8276,10.8276,10.8003,10.8139,147400.0
2009-10-12 10:10:00,15.85,15.85,15.77,15.77,177500.0,10.8139,10.8139,10.7593,10.7593,177500.0
2009-10-12 10:20:00,15.77,15.81,15.74,15.77,224800.0,10.7593,10.7866,10.7389,10.7593,224800.0
2009-10-12 10:30:00,15.77,15.83,15.76,15.82,112500.0,10.7593,10.8003,10.7525,10.7935,112500.0
2009-10-12 10:40:00,15.82,15.84,15.78,15.78,111600.0,10.7935,10.8071,10.7662,10.7662,111600.0
2009-10-12 10:50:00,15.78,15.79,15.77,15.79,87700.0,10.7662,10.773,10.7593,10.773,87700.0
2009-10-12 11:00:00,15.78,15.81,15.77,15.79,123200.0,10.7662,10.7866,10.7593,10.773,123200.0
2009-10-12 11:10:00,15.8,15.82,15.79,15.81,101600.0,10.7798,10.7935,10.773,10.7866,101600.0
2009-10-12 11:20:00,15.8,15.81,15.77,15.78,74700.0,10.7798,10.7866,10.7593,10.7662,74700.0
2009-10-12 11:30:00,15.78,15.78,15.73,15.74,126600.0,10.7662,10.7662,10.7321,10.7389,126600.0
2009-10-12 11:40:00,15.75,15.75,15.72,15.72,92900.0,10.7457,10.7457,10.7252,10.7252,92900.0
2009-10-12 11:50:00,15.72,15.74,15.69,15.69,145200.0,10.7252,10.7389,10.7048,10.7048,145200.0
2009-10-12 12:00:00,15.69,15.73,15.68,15.69,149600.0,10.7048,10.7321,10.6979,10.7048,149600.0
2009-10-12 12:10:00,15.69,15.72,15.68,15.68,88000.0,10.7048,10.7252,10.6979,10.6979,88000.0
2009-10-12 12:20:00,15.68,15.69,15.66,15.66,107000.0,10.6979,10.7048,10.6843,10.6843,107000.0
2009-10-12 12:30:00,15.66,15.67,15.64,15.65,110100.0,10.6843,10.6911,10.6707,10.6775,110100.0
2009-10-12 12:40:00,15.65,15.67,15.63,15.67,173300.0,10.6775,10.6911,10.6638,10.6911,173300.0
2009-10-12 12:50:00,15.67,15.69,15.66,15.69,39400.0,10.6911,10.7048,10.6843,10.7048,39400.0
2009-10-12 13:00:00,15.69,15.7,15.68,15.7,56200.0,10.7048,10.7116,10.6979,10.7116,56200.0
2009-10-12 13:10:00,15.7,15.71,15.69,15.7,52100.0,10.7116,10.7184,10.7048,10.7116,52100.0
2009-10-12 13:20:00,15.7,15.71,15.68,15.69,100200.0,10.7116,10.7184,10.6979,10.7048,100200.0
2009-10-12 13:30:00,15.7,15.7,15.69,15.69,110400.0,10.7116,10.7116,10.7048,10.7048,110400.0
2009-10-12 13:40:00,15.7,15.73,15.69,15.69,193800.0,10.7116,10.7321,10.7048,10.7048,193800.0
2009-10-12 13:50:00,15.7,15.7,15.66,15.67,160700.0,10.7116,10.7116,10.6843,10.6911,160700.0
2009-10-12 14:00:00,15.67,15.68,15.62,15.62,187400.0,10.6911,10.6979,10.657,10.657,187400.0
2009-10-12 14:10:00,15.62,15.62,15.55,15.56,415200.0,10.657,10.657,10.6092,10.6161,415200.0
2009-10-12 14:20:00,15.56,15.58,15.52,15.57,200800.0,10.6161,10.6297,10.5888,10.6229,200800.0
2009-10-12 14:30:00,15.57,15.58,15.52,15.57,246800.0,10.6229,10.6297,10.5888,10.6229,246800.0
2009-10-12 14:40:00,15.56,15.62,15.56,15.6,408500.0,10.6161,10.657,10.6161,10.6434,408500.0
2009-10-12 14:50:00,15.6,15.66,15.6,15.66,283600.0,10.6434,10.6843,10.6434,10.6843,283600.0
2009-10-12 15:00:00,15.65,15.67,15.65,15.67,298700.0,10.6775,10.6911,10.6775,10.6911,298700.0
2009-10-12 15:10:00,15.67,15.71,15.66,15.7,319400.0,10.6911,10.7184,10.6843,10.7116,319400.0
2009-10-12 15:20:00,15.7,15.72,15.7,15.7,242000.0,10.7116,10.7252,10.7116,10.7116,242000.0
2009-10-12 15:30:00,15.7,15.74,15.7,15.73,368500.0,10.7116,10.7389,10.7116,10.7321,368500.0
2009-10-12 15:40:00,15.72,15.75,15.72,15.74,470700.0,10.7252,10.7457,10.7252,10.7389,470700.0
2009-10-12 15:50:00,15.75,15.75,15.72,15.73,538300.0,10.7457,10.7457,10.7252,10.7321,538300.0
2009-10-13 09:30:00,15.71,15.72,15.55,15.6,573400.0,10.7184,10.7252,10.6092,10.6434,573400.0
2009-10-13 09:40:00,15.6,15.6,15.44,15.47,788200.0,10.6434,10.6434,10.5342,10.5547,788200.0
2009-10-13 09:50:00,15.47,15.48,15.36,15.36,586400.0,10.5547,10.5615,10.4796,10.4796,586400.0
2009-10-13 10:00:00,15.36,15.41,15.3,15.39,547400.0,10.4796,10.5137,10.4387,10.5001,547400.0
2009-10-13 10:10:00,15.39,15.4,15.31,15.33,323100.0,10.5001,10.5069,10.4455,10.4591,323100.0
2009-10-13 10:20:00,15.34,15.38,15.3,15.38,709600.0,10.466,10.4933,10.4387,10.4933,709600.0
2009-10-13 10:30:00,15.38,15.42,15.36,15.36,287700.0,10.4933,10.5206,10.4796,10.4796,287700.0
2009-10-13 10:40:00,15.36,15.4,15.36,15.39,145000.0,10.4796,10.5069,10.4796,10.5001,145000.0
2009-10-13 10:50:00,15.39,15.41,15.38,15.4,116900.0,10.5001,10.5137,10.4933,10.5069,116900.0
2009-10-13 11:00:00,15.39,15.4,15.37,15.38,99000.0,10.5001,10.5069,10.4864,10.4933,99000.0
2009-10-13 11:10:00,15.38,15.4,15.35,15.38,190100.0,10.4933,10.5069,10.4728,10.4933,190100.0
2009-10-13 11:20:00,15.39,15.46,15.38,15.45,190500.0,10.5001,10.5478,10.4933,10.541,190500.0
2009-10-13 11:30:00,15.46,15.47,15.38,15.46,223700.0,10.5478,10.5547,10.4933,10.5478,223700.0
2009-10-13 11:40:00,15.45,15.51,15.45,15.51,310900.0,10.541,10.582,10.541,10.582,310900.0
2009-10-13 11:50:00,15.51,15.57,15.51,15.57,176500.0,10.582,10.6229,10.582,10.6229,176500.0
2009-10-13 12:00:00,15.56,15.58,15.48,15.5,388900.0,10.6161,10.6297,10.5615,10.5751,388900.0
2009-10-13 12:10:00,15.51,15.55,15.49,15.49,87600.0,10.582,10.6092,10.5683,10.5683,87600.0
2009-10-13 12:20:00,15.49,15.5,15.45,15.46,102100.0,10.5683,10.5751,10.541,10.5478,102100.0
2009-10-13 12:30:00,15.45,15.47,15.41,15.42,93000.0,10.541,10.5547,10.5137,10.5206,93000.0
2009-10-13 12:40:00,15.42,15.44,15.41,15.43,91100.0,10.5206,10.5342,10.5137,10.5274,91100.0
2009-10-13 12:50:00,15.43,15.47,15.43,15.45,125100.0,10.5274,10.5547,10.5274,10.541,125100.0
2009-10-13 13:00:00,15.45,15.46,15.45,15.46,71700.0,10.541,10.5478,10.541,10.5478,71700.0
2009-10-13 13:10:00,15.45,15.46,15.44,15.45,82400.0,10.541,10.5478,10.5342,10.541,82400.0
2009-10-13 13:20:00,15.44,15.45,15.39,15.42,310800.0,10.5342,10.541,10.5001,10.5206,310800.0
2009-10-13 13:30:00,15.41,15.42,15.36,15.36,199500.0,10.5137,10.5206,10.4796,10.4796,199500.0
2009-10-13 13:40:00,15.37,15.38,15.32,15.33,341400.0,10.4864,10.4933,10.4523,10.4591,341400.0
2009-10-13 13:50:00,15.32,15.33,15.29,15.31,354600.0,10.4523,10.4591,10.4319,10.4455,354600.0
2009-10-13 14:00:00,15.31,15.33,15.25,15.25,318300.0,10.4455,10.4591,10.4046,10.4046,318300.0
2009-10-13 14:10:00,15.25,15.29,15.21,15.29,278000.0,10.4046,10.4319,10.3773,10.4319,278000.0
2009-10-13 14:20:00,15.29,15.35,15.28,15.34,142600.0,10.4319,10.4728,10.425,10.466,142600.0
2009-10-13 14:30:00,15.34,15.38,15.34,15.36,167100.0,10.466,10.4933,10.466,10.4796,167100.0
2009-10-13 14:40:00,15.37,15.41,15.34,15.41,300500.0,10.4864,10.5137,10.466,10.5137,300500.0
2009-10-13 14:50:00,15.41,15.41,15.34,15.38,141300.0,10.5137,10.5137,10.466,10.4933,141300.0
2009-10-13 15:00:00,15.37,15.39,15.35,15.36,234000.0,10.4864,10.5001,10.4728,10.4796,234000.0
2009-10-13 15:10:00,15.36,15.39,15.35,15.38,271500.0,10.4796,10.5001,10.4728,10.4933,271500.0
2009-10-13 15:20:00,15.39,15.4,15.37,15.4,354400.0,10.5001,10.5069,10.4864,10.5069,354400.0
2009-10-13 15:30:00,15.39,15.4,15.35,15.35,334700.0,10.5001,10.5069,10.4728,10.4728,334700.0
2009-10-13 15:40:00,15.36,15.4,15.34,15.35,626600.0,10.4796,10.5069,10.466,10.4728,626600.0
2009-10-13 15:50:00,15.36,15.39,15.35,15.39,971200.0,10.4796,10.5001,10.4728,10.5001,971200.0
2009-10-14 09:30:00,15.68,15.72,15.55,15.65,452900.0,10.6979,10.7252,10.6092,10.6775,452900.0
2009-10-14 09:40:00,15.66,15.68,15.61,15.62,187100.0,10.6843,10.6979,10.6502,10.657,187100.0
2009-10-14 09:50:00,15.62,15.68,15.61,15.68,225700.0,10.657,10.6979,10.6502,10.6979,225700.0
2009-10-14 10:00:00,15.68,15.69,15.6,15.6,332800.0,10.6979,10.7048,10.6434,10.6434,332800.0
2009-10-14 10:10:00,15.6,15.65,15.59,15.65,380000.0,10.6434,10.6775,10.6365,10.6775,380000.0
2009-10-14 10:20:00,15.65,15.7,15.64,15.68,595500.0,10.6775,10.7116,10.6707,10.6979,595500.0
2009-10-14 10:30:00,15.67,15.69,15.64,15.66,475000.0,10.6911,10.7048,10.6707,10.6843,475000.0
2009-10-14 10:40:00,15.66,15.66,15.64,15.66,286200.0,10.6843,10.6843,10.6707,10.6843,286200.0
2009-10-14 10:50:00,15.66,15.66,15.64,15.66,199500.0,10.6843,10.6843,10.6707,10.6843,199500.0
2009-10-14 11:00:00,15.66,15.72,15.64,15.72,533900.0,10.6843,10.7252,10.6707,10.7252,533900.0
2009-10-14 11:10:00,15.72,15.8,15.71,15.79,360600.0,10.7252,10.7798,10.7184,10.773,360600.0
2009-10-14 11:20:00,15.8,15.87,15.79,15.84,446900.0,10.7798,10.8276,10.773,10.8071,446900.0
2009-10-14 11:30:00,15.84,15.88,15.84,15.87,267000.0,10.8071,10.8344,10.8071,10.8276,267000.0
2009-10-14 11:40:00,15.87,15.87,15.84,15.85,240700.0,10.8276,10.8276,10.8071,10.8139,240700.0
2009-10-14 11:50:00,15.85,15.91,15.84,15.88,427600.0,10.8139,10.8549,10.8071,10.8344,427600.0
2009-10-14 12:00:00,15.89,15.91,15.84,15.86,509400.0,10.8412,10.8549,10.8071,10.8207,509400.0
2009-10-14 12:10:00,15.87,15.87,15.84,15.84,225900.0,10.8276,10.8276,10.8071,10.8071,225900.0
2009-10-14 12:20:00,15.85,15.85,15.84,15.85,172700.0,10.8139,10.8139,10.8071,10.8139,172700.0
2009-10-14 12:30:00,15.84,15.85,15.82,15.83,283000.0,10.8071,10.8139,10.7935,10.8003,283000.0
2009-10-14 12:40:00,15.84,15.85,15.81,15.81,197200.0,10.8071,10.8139,10.7866,10.7866,197200.0
2009-10-14 12:50:00,15.81,15.85,15.81,15.83,163200.0,10.7866,10.8139,10.7866,10.8003,163200.0
2009-10-14 13:00:00,15.83,15.84,15.79,15.81,322500.0,10.8003,10.8071,10.773,10.7866,322500.0
2009-10-14 13:10:00,15.81,15.81,15.78,15.78,181300.0,10.7866,10.7866,10.7662,10.7662,181300.0
2009-10-14 13:20:00,15.79,15.79,15.72,15.72,415200.0,10.773,10.773,10.7252,10.7252,415200.0
2009-10-14 13:30:00,15.72,15.77,15.71,15.73,311000.0,10.7252,10.7593,10.7184,10.7321,311000.0
2009-10-14 13:40:00,15.74,15.8,15.73,15.78,249300.0,10.7389,10.7798,10.7321,10.7662,249300.0
2009-10-14 13:50:00,15.78,15.78,15.77,15.78,199900.0,10.7662,10.7662,10.7593,10.7662,199900.0
2009-10-14 14:00:00,15.78,15.85,15.77,15.84,478500.0,10.7662,10.8139,10.7593,10.8071,478500.0
2009-10-14 14:10:00,15.84,15.84,15.82,15.84,184600.0,10.8071,10.8071,10.7935,10.8071,184600.0
2009-10-14 14:20:00,15.84,15.85,15.8,15.81,274200.0,10.8071,10.8139,10.7798,10.7866,274200.0
2009-10-14 14:30:00,15.81,15.88,15.8,15.87,291900.0,10.7866,10.8344,10.7798,10.8276,291900.0
2009-10-14 14:40:00,15.86,15.89,15.84,15.88,417800.0,10.8207,10.8412,10.8071,10.8344,417800.0
2009-10-14 14:50:00,15.89,15.94,15.88,15.92,425800.0,10.8412,10.8753,10.8344,10.8617,425800.0
2009-10-14 15:00:00,15.93,15.94,15.92,15.94,223800.0,10.8685,10.8753,10.8617,10.8753,223800.0
2009-10-14 15:10:00,15.94,15.95,15.93,15.95,288300.0,10.8753,10.8822,10.8685,10.8822,288300.0
2009-10-14 15:20:00,15.95,15.97,15.94,15.95,635800.0,10.8822,10.8958,10.8753,10.8822,635800.0
2009-10-14 15:30:00,15.96,15.98,15.91,15.95,824100.0,10.889,10.9026,10.8549,10.8822,824100.0
2009-10-14 15:40:00,15.96,15.96,15.92,15.92,524500.0,10.889,10.889,10.8617,10.8617,524500.0
2009-10-14 15:50:00,15.92,15.99,15.9,15.99,1695000.0,10.8617,10.9094,10.848,10.9094,1695000.0
2009-10-15 09:30:00,15.73,15.88,15.56,15.65,879300.0,10.7321,10.8344,10.6161,10.6775,879300.0
2009-10-15 09:40:00,15.65,15.69,15.52,15.53,731100.0,10.6775,10.7048,10.5888,10.5956,731100.0
2009-10-15 09:50:00,15.52,15.64,15.44,15.63,850200.0,10.5888,10.6707,10.5342,10.6638,850200.0
2009-10-15 10:00:00,15.64,15.64,15.56,15.6,569300.0,10.6707,10.6707,10.6161,10.6434,569300.0
2009-10-15 10:10:00,15.6,15.61,15.56,15.6,388400.0,10.6434,10.6502,10.6161,10.6434,388400.0
2009-10-15 10:20:00,15.61,15.64,15.6,15.61,307000.0,10.6502,10.6707,10.6434,10.6502,307000.0
2009-10-15 10:30:00,15.6,15.64,15.59,15.61,437300.0,10.6434,10.6707,10.6365,10.6502,437300.0
2009-10-15 10:40:00,15.6,15.62,15.59,15.6,266000.0,10.6434,10.657,10.6365,10.6434,266000.0
2009-10-15 10:50:00,15.6,15.65,15.6,15.64,479000.0,10.6434,10.6775,10.6434,10.6707,479000.0
2009-10-15 11:00:00,15.65,15.69,15.64,15.68,388200.0,10.6775,10.7048,10.6707,10.6979,388200.0
2009-10-15 11:10:00,15.69,15.7,15.64,15.65,248800.0,10.7048,10.7116,10.6707,10.6775,248800.0
2009-10-15 11:20:00,15.65,15.7,15.64,15.67,212900.0,10.6775,10.7116,10.6707,10.6911,212900.0
2009-10-15 11:30:00,15.67,15.67,15.62,15.62,157300.0,10.6911,10.6911,10.657,10.657,157300.0
2009-10-15 11:40:00,15.62,15.63,15.6,15.61,117900.0,10.657,10.6638,10.6434,10.6502,117900.0
2009-10-15 11:50:00,15.6,15.64,15.56,15.58,511800.0,10.6434,10.6707,10.6161,10.6297,511800.0
2009-10-15 12:00:00,15.58,15.69,15.58,15.63,564200.0,10.6297,10.7048,10.6297,10.6638,564200.0
2009-10-15 12:10:00,15.62,15.64,15.58,15.6,292300.0,10.657,10.6707,10.6297,10.6434,292300.0
2009-10-15 12:20:00,15.61,15.62,15.55,15.56,139900.0,10.6502,10.657,10.6092,10.6161,139900.0
2009-10-15 12:30:00,15.55,15.56,15.51,15.55,237300.0,10.6092,10.6161,10.582,10.6092,237300.0
2009-10-15 12:40:00,15.54,15.56,15.54,15.55,216500.0,10.6024,10.6161,10.6024,10.6092,216500.0
2009-10-15 12:50:00,15.55,15.55,15.5,15.51,214000.0,10.6092,10.6092,10.5751,10.582,214000.0
2009-10-15 13:00:00,15.5,15.51,15.45,15.47,334100.0,10.5751,10.582,10.541,10.5547,334100.0
2009-10-15 13:10:00,15.47,15.49,15.46,15.47,282700.0,10.5547,10.5683,10.5478,10.5547,282700.0
2009-10-15 13:20:00,15.48,15.54,15.47,15.54,122500.0,10.5615,10.6024,10.5547,10.6024,122500.0
2009-10-15 13:30:00,15.53,15.57,15.53,15.54,282200.0,10.5956,10.6229,10.5956,10.6024,282200.0
2009-10-15 13:40:00,15.55,15.56,15.49,15.52,331000.0,10.6092,10.6161,10.5683,10.5888,331000.0
2009-10-15 13:50:00,15.52,15.56,15.48,15.52,268700.0,10.5888,10.6161,10.5615,10.5888,268700.0
2009-10-15 14:00:00,15.52,15.56,15.51,15.54,157800.0,10.5888,10.6161,10.582,10.6024,157800.0
2009-10-15 14:10:00,15.53,15.56,15.51,15.55,221000.0,10.5956,10.6161,10.582,10.6092,221000.0
2009-10-15 14:20:00,15.55,15.55,15.44,15.45,662100.0,10.6092,10.6092,10.5342,10.541,662100.0
2009-10-15 14:30:00,15.45,15.51,15.44,15.49,383200.0,10.541,10.582,10.5342,10.5683,383200.0
2009-10-15 14:40:00,15.5,15.5,15.47,15.5,198800.0,10.5751,10.5751,10.5547,10.5751,198800.0
2009-10-15 14:50:00,15.5,15.52,15.47,15.51,487400.0,10.5751,10.5888,10.5547,10.582,487400.0
2009-10-15 15:00:00,15.52,15.55,15.51,15.53,261200.0,10.5888,10.6092,10.582,10.5956,261200.0
2009-10-15 15:10:00,15.53,15.54,15.5,15.53,207200.0,10.5956,10.6024,10.5751,10.5956,207200.0
2009-10-15 15:20:00,15.52,15.53,15.46,15.46,827600.0,10.5888,10.5956,10.5478,10.5478,827600.0
2009-10-15 15:30:00,15.46,15.51,15.45,15.5,1048700.0,10.5478,10.582,10.541,10.5751,1048700.0
2009-10-15 15:40:00,15.5,15.51,15.47,15.51,685300.0,10.5751,10.582,10.5547,10.582,685300.0
2009-10-15 15:50:00,15.51,15.53,15.48,15.5,1542100.0,10.582,10.5956,10.5615,10.5751,1542100.0
2009-10-16 09:30:00,15.44,15.44,15.28,15.3,1239500.0,10.5342,10.5342,10.425,10.4387,1239500.0
2009-10-16 09:40:00,15.3,15.37,15.28,15.36,290000.0,10.4387,10.4864,10.425,10.4796,290000.0
2009-10-16 09:50:00,15.36,15.38,15.25,15.26,476200.0,10.4796,10.4933,10.4046,10.4114,476200.0
2009-10-16 10:00:00,15.26,15.26,15.15,15.18,617800.0,10.4114,10.4114,10.3363,10.3568,617800.0
2009-10-16 10:10:00,15.18,15.22,15.16,15.22,298400.0,10.3568,10.3841,10.3432,10.3841,298400.0
2009-10-16 10:20:00,15.22,15.32,15.21,15.28,524900.0,10.3841,10.4523,10.3773,10.425,524900.0
2009-10-16 10:30:00,15.28,15.3,15.26,15.27,327900.0,10.425,10.4387,10.4114,10.4182,327900.0
2009-10-16 10:40:00,15.27,15.27,15.2,15.25,191600.0,10.4182,10.4182,10.3705,10.4046,191600.0
2009-10-16 10:50:00,15.25,15.27,15.19,15.19,356600.0,10.4046,10.4182,10.3636,10.3636,356600.0
2009-10-16 11:00:00,15.19,15.2,15.15,15.18,451900.0,10.3636,10.3705,10.3363,10.3568,451900.0
2009-10-16 11:10:00,15.18,15.23,15.17,15.2,316700.0,10.3568,10.3909,10.35,10.3705,316700.0
2009-10-16 11:20:00,15.2,15.26,15.19,15.2,368000.0,10.3705,10.4114,10.3636,10.3705,368000.0
2009-10-16 11:30:00,15.2,15.2,15.18,15.2,146200.0,10.3705,10.3705,10.3568,10.3705,146200.0
2009-10-16 11:40:00,15.2,15.21,15.16,15.16,391500.0,10.3705,10.3773,10.3432,10.3432,391500.0
2009-10-16 11:50:00,15.17,15.19,15.15,15.19,406200.0,10.35,10.3636,10.3363,10.3636,406200.0
2009-10-16 12:00:00,15.19,15.2,15.18,15.2,256900.0,10.3636,10.3705,10.3568,10.3705,256900.0
2009-10-16 12:10:00,15.2,15.22,15.18,15.19,415500.0,10.3705,10.3841,10.3568,10.3636,415500.0
2009-10-16 12:20:00,15.18,15.19,15.15,15.16,261600.0,10.3568,10.3636,10.3363,10.3432,261600.0
2009-10-16 12:30:00,15.16,15.2,15.15,15.18,400100.0,10.3432,10.3705,10.3363,10.3568,400100.0
2009-10-16 12:40:00,15.18,15.2,15.14,15.17,402100.0,10.3568,10.3705,10.3295,10.35,402100.0
2009-10-16 12:50:00,15.18,15.2,15.17,15.18,477300.0,10.3568,10.3705,10.35,10.3568,477300.0
2009-10-16 13:00:00,15.18,15.21,15.17,15.19,644300.0,10.3568,10.3773,10.35,10.3636,644300.0
2009-10-16 13:10:00,15.2,15.26,15.19,15.26,738800.0,10.3705,10.4114,10.3636,10.4114,738800.0
2009-10-16 13:20:00,15.26,15.3,15.24,15.3,671100.0,10.4114,10.4387,10.3977,10.4387,671100.0
2009-10-16 13:30:00,15.3,15.31,15.27,15.29,336900.0,10.4387,10.4455,10.4182,10.4319,336900.0
2009-10-16 13:40:00,15.29,15.32,15.28,15.31,438700.0,10.4319,10.4523,10.425,10.4455,438700.0
2009-10-16 13:50:00,15.32,15.32,15.29,15.31,313600.0,10.4523,10.4523,10.4319,10.4455,313600.0
2009-10-16 14:00:00,15.3,15.33,15.3,15.31,330400.0,10.4387,10.4591,10.4387,10.4455,330400.0
2009-10-16 14:10:00,15.31,15.35,15.3,15.32,472500.0,10.4455,10.4728,10.4387,10.4523,472500.0
2009-10-16 14:20:00,15.32,15.34,15.3,15.31,470300.0,10.4523,10.466,10.4387,10.4455,470300.0
2009-10-16 14:30:00,15.31,15.32,15.29,15.32,168100.0,10.4455,10.4523,10.4319,10.4523,168100.0
2009-10-16 14:40:00,15.32,15.34,15.29,15.34,290300.0,10.4523,10.466,10.4319,10.466,290300.0
2009-10-16 14:50:00,15.33,15.35,15.32,15.32,338700.0,10.4591,10.4728,10.4523,10.4523,338700.0
2009-10-16 15:00:00,15.32,15.35,15.31,15.35,248000.0,10.4523,10.4728,10.4455,10.4728,248000.0
2009-10-16 15:10:00,15.35,15.39,15.34,15.37,400300.0,10.4728,10.5001,10.466,10.4864,400300.0
2009-10-16 15:20:00,15.37,15.4,15.36,15.4,279200.0,10.4864,10.5069,10.4796,10.5069,279200.0
2009-10-16 15:30:00,15.4,15.43,15.39,15.43,237400.0,10.5069,10.5274,10.5001,10.5274,237400.0
2009-10-16 15:40:00,15.43,15.45,15.38,15.39,486200.0,10.5274,10.541,10.4933,10.5001,486200.0
2009-10-16 15:50:00,15.4,15.4,15.34,15.37,1058000.0,10.5069,10.5069,10.466,10.4864,1058000.0
2009-10-19 09:30:00,15.18,15.44,15.18,15.4,988200.0,10.3568,10.5342,10.3568,10.5069,988200.0
2009-10-19 09:40:00,15.4,15.43,15.34,15.42,783600.0,10.5069,10.5274,10.466,10.5206,783600.0
2009-10-19 09:50:00,15.42,15.42,15.21,15.29,731900.0,10.5206,10.5206,10.3773,10.4319,731900.0
2009-10-19 10:00:00,15.29,15.32,15.27,15.27,438800.0,10.4319,10.4523,10.4182,10.4182,438800.0
2009-10-19 10:10:00,15.27,15.32,15.25,15.28,361200.0,10.4182,10.4523,10.4046,10.425,361200.0
2009-10-19 10:20:00,15.27,15.41,15.27,15.34,440700.0,10.4182,10.5137,10.4182,10.466,440700.0
2009-10-19 10:30:00,15.34,15.4,15.34,15.38,258600.0,10.466,10.5069,10.466,10.4933,258600.0
2009-10-19 10:40:00,15.38,15.39,15.34,15.37,199400.0,10.4933,10.5001,10.466,10.4864,199400.0
2009-10-19 10:50:00,15.36,15.38,15.34,15.35,235600.0,10.4796,10.4933,10.466,10.4728,235600.0
2009-10-19 11:00:00,15.35,15.36,15.34,15.34,144800.0,10.4728,10.4796,10.466,10.466,144800.0
2009-10-19 11:10:00,15.35,15.4,15.34,15.4,205700.0,10.4728,10.5069,10.466,10.5069,205700.0
2009-10-19 11:20:00,15.4,15.43,15.39,15.43,252200.0,10.5069,10.5274,10.5001,10.5274,252200.0
2009-10-19 11:30:00,15.43,15.45,15.42,15.43,241300.0,10.5274,10.541,10.5206,10.5274,241300.0
2009-10-19 11:40:00,15.43,15.49,15.43,15.48,164900.0,10.5274,10.5683,10.5274,10.5615,164900.0
2009-10-19 11:50:00,15.48,15.49,15.46,15.46,196800.0,10.5615,10.5683,10.5478,10.5478,196800.0
2009-10-19 12:00:00,15.47,15.5,15.46,15.49,126200.0,10.5547,10.5751,10.5478,10.5683,126200.0
2009-10-19 12:10:00,15.5,15.5,15.49,15.49,121900.0,10.5751,10.5751,10.5683,10.5683,121900.0
2009-10-19 12:20:00,15.49,15.49,15.46,15.48,266900.0,10.5683,10.5683,10.5478,10.5615,266900.0
2009-10-19 12:30:00,15.48,15.48,15.41,15.41,195000.0,10.5615,10.5615,10.5137,10.5137,195000.0
2009-10-19 12:40:00,15.41,15.47,15.4,15.46,282800.0,10.5137,10.5547,10.5069,10.5478,282800.0
2009-10-19 12:50:00,15.46,15.5,15.45,15.5,210100.0,10.5478,10.5751,10.541,10.5751,210100.0
2009-10-19 13:00:00,15.49,15.5,15.44,15.44,288600.0,10.5683,10.5751,10.5342,10.5342,288600.0
2009-10-19 13:10:00,15.44,15.49,15.44,15.49,200100.0,10.5342,10.5683,10.5342,10.5683,200100.0
2009-10-19 13:20:00,15.48,15.49,15.45,15.48,276200.0,10.5615,10.5683,10.541,10.5615,276200.0
2009-10-19 13:30:00,15.48,15.51,15.47,15.5,306700.0,10.5615,10.582,10.5547,10.5751,306700.0
2009-10-19 13:40:00,15.49,15.54,15.48,15.49,518700.0,10.5683,10.6024,10.5615,10.5683,518700.0
2009-10-19 13:50:00,15.48,15.5,15.48,15.48,137800.0,10.5615,10.5751,10.5615,10.5615,137800.0
2009-10-19 14:00:00,15.49,15.49,15.47,15.49,161100.0,10.5683,10.5683,10.5547,10.5683,161100.0
2009-10-19 14:10:00,15.48,15.5,15.43,15.43,337500.0,10.5615,10.5751,10.5274,10.5274,337500.0
2009-10-19 14:20:00,15.43,15.5,15.43,15.5,306100.0,10.5274,10.5751,10.5274,10.5751,306100.0
2009-10-19 14:30:00,15.5,15.5,15.45,15.45,250800.0,10.5751,10.5751,10.541,10.541,250800.0
2009-10-19 14:40:00,15.46,15.48,15.44,15.48,177100.0,10.5478,10.5615,10.5342,10.5615,177100.0
2009-10-19 14:50:00,15.48,15.51,15.47,15.49,259700.0,10.5615,10.582,10.5547,10.5683,259700.0
2009-10-19 15:00:00,15.5,15.51,15.49,15.5,385900.0,10.5751,10.582,10.5683,10.5751,385900.0
2009-10-19 15:10:00,15.5,15.5,15.47,15.47,367500.0,10.5751,10.5751,10.5547,10.5547,367500.0
2009-10-19 15:20:00,15.48,15.5,15.47,15.49,374400.0,10.5615,10.5751,10.5547,10.5683,374400.0
2009-10-19 15:30:00,15.5,15.5,15.48,15.49,291700.0,10.5751,10.5751,10.5615,10.5683,291700.0
2009-10-19 15:40:00,15.5,15.53,15.49,15.51,653100.0,10.5751,10.5956,10.5683,10.582,653100.0
2009-10-19 15:50:00,15.51,15.54,15.5,15.53,1380600.0,10.582,10.6024,10.5751,10.5956,1380600.0
2009-10-20 09:30:00,15.66,15.68,15.45,15.51,437500.0,10.6843,10.6979,10.541,10.582,437500.0
2009-10-20 09:40:00,15.52,15.59,15.47,15.59,354100.0,10.5888,10.6365,10.5547,10.6365,354100.0
2009-10-20 09:50:00,15.6,15.64,15.54,15.57,401300.0,10.6434,10.6707,10.6024,10.6229,401300.0
2009-10-20 10:00:00,15.58,15.58,15.53,15.54,365800.0,10.6297,10.6297,10.5956,10.6024,365800.0
2009-10-20 10:10:00,15.54,15.6,15.48,15.5,389300.0,10.6024,10.6434,10.5615,10.5751,389300.0
2009-10-20 10:20:00,15.5,15.6,15.49,15.6,198400.0,10.5751,10.6434,10.5683,10.6434,198400.0
2009-10-20 10:30:00,15.6,15.66,15.59,15.65,228000.0,10.6434,10.6843,10.6365,10.6775,228000.0
2009-10-20 10:40:00,15.64,15.65,15.48,15.6,269300.0,10.6707,10.6775,10.5615,10.6434,269300.0
2009-10-20 10:50:00,15.59,15.63,15.57,15.63,192800.0,10.6365,10.6638,10.6229,10.6638,192800.0
2009-10-20 11:00:00,15.62,15.63,15.6,15.61,146300.0,10.657,10.6638,10.6434,10.6502,146300.0
2009-10-20 11:10:00,15.61,15.62,15.59,15.61,354700.0,10.6502,10.657,10.6365,10.6502,354700.0
2009-10-20 11:20:00,15.61,15.63,15.54,15.54,188400.0,10.6502,10.6638,10.6024,10.6024,188400.0
2009-10-20 11:30:00,15.54,15.55,15.42,15.43,422600.0,10.6024,10.6092,10.5206,10.5274,422600.0
2009-10-20 11:40:00,15.44,15.48,15.43,15.48,324300.0,10.5342,10.5615,10.5274,10.5615,324300.0
2009-10-20 11:50:00,15.48,15.52,15.47,15.51,155300.0,10.5615,10.5888,10.5547,10.582,155300.0
2009-10-20 12:00:00,15.52,15.52,15.43,15.44,270400.0,10.5888,10.5888,10.5274,10.5342,270400.0
2009-10-20 12:10:00,15.43,15.47,15.42,15.47,334700.0,10.5274,10.5547,10.5206,10.5547,334700.0
2009-10-20 12:20:00,15.47,15.49,15.46,15.48,66600.0,10.5547,10.5683,10.5478,10.5615,66600.0
2009-10-20 12:30:00,15.48,15.51,15.45,15.46,229900.0,10.5615,10.582,10.541,10.5478,229900.0
2009-10-20 12:40:00,15.46,15.5,15.45,15.5,164800.0,10.5478,10.5751,10.541,10.5751,164800.0
2009-10-20 12:50:00,15.49,15.52,15.49,15.5,177500.0,10.5683,10.5888,10.5683,10.5751,177500.0
2009-10-20 13:00:00,15.5,15.54,15.5,15.51,166900.0,10.5751,10.6024,10.5751,10.582,166900.0
2009-10-20 13:10:00,15.52,15.52,15.49,15.5,182100.0,10.5888,10.5888,10.5683,10.5751,182100.0
2009-10-20 13:20:00,15.5,15.51,15.49,15.5,129700.0,10.5751,10.582,10.5683,10.5751,129700.0
2009-10-20 13:30:00,15.5,15.5,15.45,15.47,162400.0,10.5751,10.5751,10.541,10.5547,162400.0
2009-10-20 13:40:00,15.46,15.51,15.46,15.5,221200.0,10.5478,10.582,10.5478,10.5751,221200.0
2009-10-20 13:50:00,15.51,15.51,15.45,15.46,143400.0,10.582,10.582,10.541,10.5478,143400.0
2009-10-20 14:00:00,15.45,15.49,15.43,15.48,284400.0,10.541,10.5683,10.5274,10.5615,284400.0
2009-10-20 14:10:00,15.49,15.55,15.48,15.54,283900.0,10.5683,10.6092,10.5615,10.6024,283900.0
2009-10-20 14:20:00,15.54,15.55,15.47,15.48,136500.0,10.6024,10.6092,10.5547,10.5615,136500.0
2009-10-20 14:30:00,15.48,15.53,15.46,15.53,260600.0,10.5615,10.5956,10.5478,10.5956,260600.0
2009-10-20 14:40:00,15.53,15.53,15.51,15.52,154400.0,10.5956,10.5956,10.582,10.5888,154400.0
2009-10-20 14:50:00,15.52,15.53,15.48,15.52,182400.0,10.5888,10.5956,10.5615,10.5888,182400.0
2009-10-20 15:00:00,15.52,15.53,15.5,15.5,174900.0,10.5888,10.5956,10.5751,10.5751,174900.0
2009-10-20 15:10:00,15.5,15.51,15.48,15.49,225800.0,10.5751,10.582,10.5615,10.5683,225800.0
2009-10-20 15:20:00,15.5,15.51,15.46,15.51,517400.0,10.5751,10.582,10.5478,10.582,517400.0
2009-10-20 15:30:00,15.51,15.56,15.51,15.52,408100.0,10.582,10.6161,10.582,10.5888,408100.0
2009-10-20 15:40:00,15.52,15.57,15.48,15.57,467200.0,10.5888,10.6229,10.5615,10.6229,467200.0
2009-10-20 15:50:00,15.57,15.57,15.52,15.55,416300.0,10.6229,10.6229,10.5888,10.6092,416300.0
2009-10-21 09:30:00,15.75,15.81,15.58,15.7,640000.0,10.7457,10.7866,10.6297,10.7116,640000.0
2009-10-21 09:40:00,15.7,15.74,15.67,15.69,201100.0,10.7116,10.7389,10.6911,10.7048,201100.0
2009-10-21 09:50:00,15.69,15.8,15.69,15.77,374600.0,10.7048,10.7798,10.7048,10.7593,374600.0
2009-10-21 10:00:00,15.77,15.87,15.74,15.85,458200.0,10.7593,10.8276,10.7389,10.8139,458200.0
2009-10-21 10:10:00,15.85,15.87,15.82,15.85,342700.0,10.8139,10.8276,10.7935,10.8139,342700.0
2009-10-21 10:20:00,15.86,15.9,15.84,15.89,359400.0,10.8207,10.848,10.8071,10.8412,359400.0
2009-10-21 10:30:00,15.9,15.94,15.84,15.89,593400.0,10.848,10.8753,10.8071,10.8412,593400.0
2009-10-21 10:40:00,15.89,15.99,15.88,15.95,597200.0,10.8412,10.9094,10.8344,10.8822,597200.0
2009-10-21 10:50:00,15.95,15.98,15.89,15.89,399800.0,10.8822,10.9026,10.8412,10.8412,399800.0
2009-10-21 11:00:00,15.89,15.91,15.88,15.89,192700.0,10.8412,10.8549,10.8344,10.8412,192700.0
2009-10-21 11:10:00,15.89,15.9,15.81,15.84,361800.0,10.8412,10.848,10.7866,10.8071,361800.0
2009-10-21 11:20:00,15.83,15.9,15.83,15.9,243600.0,10.8003,10.848,10.8003,10.848,243600.0
2009-10-21 11:30:00,15.9,15.9,15.84,15.87,157800.0,10.848,10.848,10.8071,10.8276,157800.0
2009-10-21 11:40:00,15.87,15.88,15.81,15.83,192500.0,10.8276,10.8344,10.7866,10.8003,192500.0
2009-10-21 11:50:00,15.84,15.84,15.74,15.74,270700.0,10.8071,10.8071,10.7389,10.7389,270700.0
2009-10-21 12:00:00,15.74,15.79,15.72,15.76,178300.0,10.7389,10.773,10.7252,10.7525,178300.0
2009-10-21 12:10:00,15.76,15.79,15.74,15.78,115900.0,10.7525,10.773,10.7389,10.7662,115900.0
2009-10-21 12:20:00,15.79,15.82,15.77,15.81,138600.0,10.773,10.7935,10.7593,10.7866,138600.0
2009-10-21 12:30:00,15.81,15.82,15.78,15.78,81400.0,10.7866,10.7935,10.7662,10.7662,81400.0
2009-10-21 12:40:00,15.79,15.84,15.78,15.84,90400.0,10.773,10.8071,10.7662,10.8071,90400.0
2009-10-21 12:50:00,15.84,15.86,15.82,15.85,220300.0,10.8071,10.8207,10.7935,10.8139,220300.0
2009-10-21 13:00:00,15.85,15.88,15.84,15.86,247000.0,10.8139,10.8344,10.8071,10.8207,247000.0
2009-10-21 13:10:00,15.86,15.9,15.86,15.9,173000.0,10.8207,10.848,10.8207,10.848,173000.0
2009-10-21 13:20:00,15.89,15.91,15.88,15.89,410500.0,10.8412,10.8549,10.8344,10.8412,410500.0
2009-10-21 13:30:00,15.89,15.9,15.86,15.88,202100.0,10.8412,10.848,10.8207,10.8344,202100.0
2009-10-21 13:40:00,15.87,15.88,15.85,15.85,72200.0,10.8276,10.8344,10.8139,10.8139,72200.0
2009-10-21 13:50:00,15.86,15.86,15.84,15.85,169200.0,10.8207,10.8207,10.8071,10.8139,169200.0
2009-10-21 14:00:00,15.85,15.85,15.79,15.8,173000.0,10.8139,10.8139,10.773,10.7798,173000.0
2009-10-21 14:10:00,15.81,15.81,15.76,15.77,132000.0,10.7866,10.7866,10.7525,10.7593,132000.0
2009-10-21 14:20:00,15.77,15.83,15.77,15.8,123800.0,10.7593,10.8003,10.7593,10.7798,123800.0
2009-10-21 14:30:00,15.8,15.82,15.76,15.77,143800.0,10.7798,10.7935,10.7525,10.7593,143800.0
2009-10-21 14:40:00,15.77,15.84,15.77,15.83,135800.0,10.7593,10.8071,10.7593,10.8003,135800.0
2009-10-21 14:50:00,15.84,15.84,15.78,15.81,127700.0,10.8071,10.8071,10.7662,10.7866,127700.0
2009-10-21 15:00:00,15.81,15.81,15.75,15.75,235300.0,10.7866,10.7866,10.7457,10.7457,235300.0
2009-10-21 15:10:00,15.75,15.76,15.7,15.72,276800.0,10.7457,10.7525,10.7116,10.7252,276800.0
2009-10-21 15:20:00,15.71,15.72,15.57,15.59,700200.0,10.7184,10.7252,10.6229,10.6365,700200.0
2009-10-21 15:30:00,15.59,15.63,15.51,15.57,893200.0,10.6365,10.6638,10.582,10.6229,893200.0
2009-10-21 15:40:00,15.58,15.6,15.48,15.49,546800.0,10.6297,10.6434,10.5615,10.5683,546800.0
2009-10-21 15:50:00,15.5,15.54,15.49,15.49,779700.0,10.5751,10.6024,10.5683,10.5683,779700.0
2009-10-22 09:30:00,15.52,15.53,15.4,15.43,353900.0,10.5888,10.5956,10.5069,10.5274,353900.0
2009-10-22 09:40:00,15.44,15.48,15.3,15.34,475200.0,10.5342,10.5615,10.4387,10.466,475200.0
2009-10-22 09:50:00,15.34,15.43,15.31,15.38,394200.0,10.466,10.5274,10.4455,10.4933,394200.0
2009-10-22 10:00:00,15.39,15.41,15.3,15.37,450900.0,10.5001,10.5137,10.4387,10.4864,450900.0
2009-10-22 10:10:00,15.36,15.37,15.3,15.32,267000.0,10.4796,10.4864,10.4387,10.4523,267000.0
2009-10-22 10:20:00,15.33,15.42,15.3,15.37,284600.0,10.4591,10.5206,10.4387,10.4864,284600.0
2009-10-22 10:30:00,15.38,15.44,15.32,15.43,352400.0,10.4933,10.5342,10.4523,10.5274,352400.0
2009-10-22 10:40:00,15.43,15.44,15.4,15.42,278800.0,10.5274,10.5342,10.5069,10.5206,278800.0
2009-10-22 10:50:00,15.42,15.55,15.41,15.49,744900.0,10.5206,10.6092,10.5137,10.5683,744900.0
2009-10-22 11:00:00,15.5,15.61,15.48,15.61,415000.0,10.5751,10.6502,10.5615,10.6502,415000.0
2009-10-22 11:10:00,15.6,15.63,15.57,15.59,246700.0,10.6434,10.6638,10.6229,10.6365,246700.0
2009-10-22 11:20:00,15.59,15.65,15.57,15.63,255800.0,10.6365,10.6775,10.6229,10.6638,255800.0
2009-10-22 11:30:00,15.63,15.65,15.61,15.64,175000.0,10.6638,10.6775,10.6502,10.6707,175000.0
2009-10-22 11:40:00,15.64,15.68,15.64,15.67,208000.0,10.6707,10.6979,10.6707,10.6911,208000.0
2009-10-22 11:50:00,15.67,15.68,15.61,15.68,303000.0,10.6911,10.6979,10.6502,10.6979,303000.0
2009-10-22 12:00:00,15.68,15.71,15.67,15.71,128500.0,10.6979,10.7184,10.6911,10.7184,128500.0
2009-10-22 12:10:00,15.71,15.75,15.69,15.7,205300.0,10.7184,10.7457,10.7048,10.7116,205300.0
2009-10-22 12:20:00,15.7,15.73,15.6,15.6,528400.0,10.7116,10.7321,10.6434,10.6434,528400.0
2009-10-22 12:30:00,15.61,15.63,15.57,15.57,228000.0,10.6502,10.6638,10.6229,10.6229,228000.0
2009-10-22 12:40:00,15.58,15.66,15.57,15.64,127300.0,10.6297,10.6843,10.6229,10.6707,127300.0
2009-10-22 12:50:00,15.64,15.64,15.62,15.63,55100.0,10.6707,10.6707,10.657,10.6638,55100.0
2009-10-22 13:00:00,15.63,15.67,15.62,15.64,101400.0,10.6638,10.6911,10.657,10.6707,101400.0
2009-10-22 13:10:00,15.64,15.64,15.63,15.64,47600.0,10.6707,10.6707,10.6638,10.6707,47600.0
2009-10-22 13:20:00,15.64,15.65,15.63,15.65,104900.0,10.6707,10.6775,10.6638,10.6775,104900.0
2009-10-22 13:30:00,15.64,15.64,15.58,15.59,225100.0,10.6707,10.6707,10.6297,10.6365,225100.0
2009-10-22 13:40:00,15.59,15.59,15.51,15.51,279800.0,10.6365,10.6365,10.582,10.582,279800.0
2009-10-22 13:50:00,15.51,15.54,15.5,15.52,392100.0,10.582,10.6024,10.5751,10.5888,392100.0
2009-10-22 14:00:00,15.51,15.53,15.49,15.51,1608900.0,10.582,10.5956,10.5683,10.582,1608900.0
2009-10-22 14:10:00,15.51,15.58,15.5,15.53,700800.0,10.582,10.6297,10.5751,10.5956,700800.0
2009-10-22 14:20:00,15.54,15.62,15.53,15.62,703000.0,10.6024,10.657,10.5956,10.657,703000.0
2009-10-22 14:30:00,15.61,15.66,15.6,15.6,635700.0,10.6502,10.6843,10.6434,10.6434,635700.0
2009-10-22 14:40:00,15.61,15.63,15.59,15.63,292900.0,10.6502,10.6638,10.6365,10.6638,292900.0
2009-10-22 14:50:00,15.62,15.66,15.62,15.65,225000.0,10.657,10.6843,10.657,10.6775,225000.0
2009-10-22 15:00:00,15.65,15.66,15.62,15.65,427100.0,10.6775,10.6843,10.657,10.6775,427100.0
2009-10-22 15:10:00,15.65,15.67,15.6,15.66,397100.0,10.6775,10.6911,10.6434,10.6843,397100.0
2009-10-22 15:20:00,15.66,15.67,15.6,15.67,713600.0,10.6843,10.6911,10.6434,10.6911,713600.0
2009-10-22 15:30:00,15.67,15.68,15.6,15.61,840300.0,10.6911,10.6979,10.6434,10.6502,840300.0
2009-10-22 15:40:00,15.61,15.66,15.59,15.64,612000.0,10.6502,10.6843,10.6365,10.6707,612000.0
2009-10-22 15:50:00,15.63,15.67,15.58,15.59,722900.0,10.6638,10.6911,10.6297,10.6365,722900.0
2009-10-23 09:30:00,15.73,15.73,15.59,15.64,613400.0,10.7321,10.7321,10.6365,10.6707,613400.0
2009-10-23 09:40:00,15.63,15.66,15.56,15.56,351100.0,10.6638,10.6843,10.6161,10.6161,351100.0
2009-10-23 09:50:00,15.56,15.57,15.5,15.54,657700.0,10.6161,10.6229,10.5751,10.6024,657700.0
2009-10-23 10:00:00,15.56,15.61,15.46,15.47,1089000.0,10.6161,10.6502,10.5478,10.5547,1089000.0
2009-10-23 10:10:00,15.48,15.51,15.45,15.5,354300.0,10.5615,10.582,10.541,10.5751,354300.0
2009-10-23 10:20:00,15.49,15.52,15.46,15.51,384700.0,10.5683,10.5888,10.5478,10.582,384700.0
2009-10-23 10:30:00,15.51,15.57,15.48,15.55,623300.0,10.582,10.6229,10.5615,10.6092,623300.0
2009-10-23 10:40:00,15.55,15.58,15.5,15.52,382100.0,10.6092,10.6297,10.5751,10.5888,382100.0
2009-10-23 10:50:00,15.51,15.55,15.48,15.49,353100.0,10.582,10.6092,10.5615,10.5683,353100.0
2009-10-23 11:00:00,15.5,15.55,15.49,15.54,318600.0,10.5751,10.6092,10.5683,10.6024,318600.0
2009-10-23 11:10:00,15.54,15.58,15.45,15.46,572600.0,10.6024,10.6297,10.541,10.5478,572600.0
2009-10-23 11:20:00,15.45,15.53,15.42,15.53,247600.0,10.541,10.5956,10.5206,10.5956,247600.0
2009-10-23 11:30:00,15.53,15.61,15.5,15.6,1053900.0,10.5956,10.6502,10.5751,10.6434,1053900.0
2009-10-23 11:40:00,15.6,15.65,15.59,15.63,393500.0,10.6434,10.6775,10.6365,10.6638,393500.0
2009-10-23 11:50:00,15.64,15.67,15.59,15.64,349400.0,10.6707,10.6911,10.6365,10.6707,349400.0
2009-10-23 12:00:00,15.64,15.66,15.63,15.65,414400.0,10.6707,10.6843,10.6638,10.6775,414400.0
2009-10-23 12:10:00,15.65,15.66,15.62,15.65,620300.0,10.6775,10.6843,10.657,10.6775,620300.0
2009-10-23 12:20:00,15.64,15.65,15.6,15.63,454700.0,10.6707,10.6775,10.6434,10.6638,454700.0
2009-10-23 12:30:00,15.63,15.63,15.59,15.6,222200.0,10.6638,10.6638,10.6365,10.6434,222200.0
2009-10-23 12:40:00,15.6,15.64,15.59,15.6,254600.0,10.6434,10.6707,10.6365,10.6434,254600.0
2009-10-23 12:50:00,15.61,15.65,15.6,15.62,414300.0,10.6502,10.6775,10.6434,10.657,414300.0
2009-10-23 13:00:00,15.61,15.63,15.55,15.6,403000.0,10.6502,10.6638,10.6092,10.6434,403000.0
2009-10-23 13:10:00,15.6,15.62,15.58,15.61,172100.0,10.6434,10.657,10.6297,10.6502,172100.0
2009-10-23 13:20:00,15.61,15.62,15.56,15.59,341300.0,10.6502,10.657,10.6161,10.6365,341300.0
2009-10-23 13:30:00,15.59,15.6,15.55,15.59,402800.0,10.6365,10.6434,10.6092,10.6365,402800.0
2009-10-23 13:40:00,15.59,15.59,15.52,15.58,791000.0,10.6365,10.6365,10.5888,10.6297,791000.0
2009-10-23 13:50:00,15.58,15.59,15.54,15.57,541500.0,10.6297,10.6365,10.6024,10.6229,541500.0
2009-10-23 14:00:00,15.57,15.58,15.55,15.58,460300.0,10.6229,10.6297,10.6092,10.6297,460300.0
2009-10-23 14:10:00,15.58,15.59,15.56,15.57,362800.0,10.6297,10.6365,10.6161,10.6229,362800.0
2009-10-23 14:20:00,15.56,15.59,15.54,15.55,375700.0,10.6161,10.6365,10.6024,10.6092,375700.0
2009-10-23 14:30:00,15.55,15.58,15.51,15.58,181800.0,10.6092,10.6297,10.582,10.6297,181800.0
2009-10-23 14:40:00,15.58,15.64,15.57,15.6,609000.0,10.6297,10.6707,10.6229,10.6434,609000.0
2009-10-23 14:50:00,15.6,15.61,15.58,15.6,600600.0,10.6434,10.6502,10.6297,10.6434,600600.0
2009-10-23 15:00:00,15.6,15.64,15.57,15.58,517600.0,10.6434,10.6707,10.6229,10.6297,517600.0
2009-10-23 15:10:00,15.57,15.62,15.57,15.62,552100.0,10.6229,10.657,10.6229,10.657,552100.0
2009-10-23 15:20:00,15.62,15.65,15.59,15.6,430400.0,10.657,10.6775,10.6365,10.6434,430400.0
2009-10-23 15:30:00,15.59,15.6,15.52,15.58,903100.0,10.6365,10.6434,10.5888,10.6297,903100.0
2009-10-23 15:40:00,15.57,15.69,15.53,15.68,1040900.0,10.6229,10.7048,10.5956,10.6979,1040900.0
2009-10-23 15:50:00,15.69,15.73,15.64,15.64,1878200.0,10.7048,10.7321,10.6707,10.6707,1878200.0
2009-10-26 09:30:00,15.65,15.86,15.6,15.84,1086100.0,10.6775,10.8207,10.6434,10.8071,1086100.0
2009-10-26 09:40:00,15.84,15.9,15.83,15.88,668500.0,10.8071,10.848,10.8003,10.8344,668500.0
2009-10-26 09:50:00,15.87,15.94,15.86,15.91,539100.0,10.8276,10.8753,10.8207,10.8549,539100.0
2009-10-26 10:00:00,15.92,15.98,15.91,15.93,617200.0,10.8617,10.9026,10.8549,10.8685,617200.0
2009-10-26 10:10:00,15.93,15.96,15.88,15.91,274100.0,10.8685,10.889,10.8344,10.8549,274100.0
2009-10-26 10:20:00,15.91,15.91,15.77,15.79,533300.0,10.8549,10.8549,10.7593,10.773,533300.0
2009-10-26 10:30:00,15.78,15.83,15.76,15.81,417200.0,10.7662,10.8003,10.7525,10.7866,417200.0
2009-10-26 10:40:00,15.81,15.85,15.78,15.81,331800.0,10.7866,10.8139,10.7662,10.7866,331800.0
2009-10-26 10:50:00,15.81,15.85,15.79,15.83,636700.0,10.7866,10.8139,10.773,10.8003,636700.0
2009-10-26 11:00:00,15.82,15.86,15.78,15.86,166400.0,10.7935,10.8207,10.7662,10.8207,166400.0
2009-10-26 11:10:00,15.85,15.86,15.76,15.79,295600.0,10.8139,10.8207,10.7525,10.773,295600.0
2009-10-26 11:20:00,15.79,15.83,15.76,15.76,231100.0,10.773,10.8003,10.7525,10.7525,231100.0
2009-10-26 11:30:00,15.78,15.78,15.65,15.75,995700.0,10.7662,10.7662,10.6775,10.7457,995700.0
2009-10-26 11:40:00,15.74,15.77,15.65,15.68,389900.0,10.7389,10.7593,10.6775,10.6979,389900.0
2009-10-26 11:50:00,15.69,15.69,15.54,15.54,371500.0,10.7048,10.7048,10.6024,10.6024,371500.0
2009-10-26 12:00:00,15.54,15.6,15.51,15.55,246500.0,10.6024,10.6434,10.582,10.6092,246500.0
2009-10-26 12:10:00,15.56,15.61,15.54,15.59,157800.0,10.6161,10.6502,10.6024,10.6365,157800.0
2009-10-26 12:20:00,15.59,15.59,15.5,15.53,145700.0,10.6365,10.6365,10.5751,10.5956,145700.0
2009-10-26 12:30:00,15.52,15.57,15.49,15.56,188900.0,10.5888,10.6229,10.5683,10.6161,188900.0
2009-10-26 12:40:00,15.55,15.56,15.49,15.52,171700.0,10.6092,10.6161,10.5683,10.5888,171700.0
2009-10-26 12:50:00,15.53,15.55,15.51,15.52,122400.0,10.5956,10.6092,10.582,10.5888,122400.0
2009-10-26 13:00:00,15.52,15.53,15.49,15.51,98600.0,10.5888,10.5956,10.5683,10.582,98600.0
2009-10-26 13:10:00,15.5,15.5,15.42,15.42,172000.0,10.5751,10.5751,10.5206,10.5206,172000.0
2009-10-26 13:20:00,15.42,15.45,15.4,15.45,171600.0,10.5206,10.541,10.5069,10.541,171600.0
2009-10-26 13:30:00,15.44,15.53,15.44,15.52,190000.0,10.5342,10.5956,10.5342,10.5888,190000.0
2009-10-26 13:40:00,15.52,15.55,15.48,15.49,178400.0,10.5888,10.6092,10.5615,10.5683,178400.0
2009-10-26 13:50:00,15.48,15.51,15.44,15.5,251700.0,10.5615,10.582,10.5342,10.5751,251700.0
2009-10-26 14:00:00,15.49,15.51,15.4,15.45,457900.0,10.5683,10.582,10.5069,10.541,457900.0
2009-10-26 14:10:00,15.44,15.47,15.4,15.45,273900.0,10.5342,10.5547,10.5069,10.541,273900.0
2009-10-26 14:20:00,15.45,15.5,15.43,15.49,254600.0,10.541,10.5751,10.5274,10.5683,254600.0
2009-10-26 14:30:00,15.5,15.55,15.45,15.55,307900.0,10.5751,10.6092,10.541,10.6092,307900.0
2009-10-26 14:40:00,15.54,15.55,15.46,15.46,250200.0,10.6024,10.6092,10.5478,10.5478,250200.0
2009-10-26 14:50:00,15.47,15.56,15.47,15.51,195600.0,10.5547,10.6161,10.5547,10.582,195600.0
2009-10-26 15:00:00,15.5,15.54,15.47,15.49,245200.0,10.5751,10.6024,10.5547,10.5683,245200.0
2009-10-26 15:10:00,15.48,15.53,15.47,15.5,190200.0,10.5615,10.5956,10.5547,10.5751,190200.0
2009-10-26 15:20:00,15.5,15.52,15.47,15.5,339700.0,10.5751,10.5888,10.5547,10.5751,339700.0
2009-10-26 15:30:00,15.5,15.55,15.49,15.5,289300.0,10.5751,10.6092,10.5683,10.5751,289300.0
2009-10-26 15:40:00,15.5,15.59,15.49,15.57,418600.0,10.5751,10.6365,10.5683,10.6229,418600.0
2009-10-26 15:50:00,15.57,15.57,15.49,15.5,642600.0,10.6229,10.6229,10.5683,10.5751,642600.0
2009-10-27 09:30:00,15.52,15.63,15.46,15.5,430600.0,10.5888,10.6638,10.5478,10.5751,430600.0
2009-10-27 09:40:00,15.52,15.61,15.45,15.51,524400.0,10.5888,10.6502,10.541,10.582,524400.0
2009-10-27 09:50:00,15.53,15.58,15.42,15.42,273800.0,10.5956,10.6297,10.5206,10.5206,273800.0
2009-10-27 10:00:00,15.43,15.43,15.32,15.39,719400.0,10.5274,10.5274,10.4523,10.5001,719400.0
2009-10-27 10:10:00,15.38,15.49,15.38,15.46,255200.0,10.4933,10.5683,10.4933,10.5478,255200.0
2009-10-27 10:20:00,15.47,15.5,15.39,15.5,244200.0,10.5547,10.5751,10.5001,10.5751,244200.0
2009-10-27 10:30:00,15.49,15.5,15.42,15.48,209400.0,10.5683,10.5751,10.5206,10.5615,209400.0
2009-10-27 10:40:00,15.48,15.58,15.48,15.55,375000.0,10.5615,10.6297,10.5615,10.6092,375000.0
2009-10-27 10:50:00,15.56,15.57,15.48,15.54,390000.0,10.6161,10.6229,10.5615,10.6024,390000.0
2009-10-27 11:00:00,15.53,15.53,15.46,15.51,261400.0,10.5956,10.5956,10.5478,10.582,261400.0
2009-10-27 11:10:00,15.5,15.54,15.47,15.49,228500.0,10.5751,10.6024,10.5547,10.5683,228500.0
2009-10-27 11:20:00,15.5,15.5,15.43,15.45,544000.0,10.5751,10.5751,10.5274,10.541,544000.0
2009-10-27 11:30:00,15.45,15.46,15.42,15.43,187000.0,10.541,10.5478,10.5206,10.5274,187000.0
2009-10-27 11:40:00,15.43,15.44,15.38,15.42,183100.0,10.5274,10.5342,10.4933,10.5206,183100.0
2009-10-27 11:50:00,15.42,15.46,15.4,15.43,217900.0,10.5206,10.5478,10.5069,10.5274,217900.0
2009-10-27 12:00:00,15.44,15.44,15.39,15.41,106600.0,10.5342,10.5342,10.5001,10.5137,106600.0
2009-10-27 12:10:00,15.4,15.41,15.39,15.39,51600.0,10.5069,10.5137,10.5001,10.5001,51600.0
2009-10-27 12:20:00,15.4,15.4,15.35,15.35,172500.0,10.5069,10.5069,10.4728,10.4728,172500.0
2009-10-27 12:30:00,15.35,15.35,15.27,15.27,348600.0,10.4728,10.4728,10.4182,10.4182,348600.0
2009-10-27 12:40:00,15.26,15.28,15.19,15.19,573400.0,10.4114,10.425,10.3636,10.3636,573400.0
2009-10-27 12:50:00,15.19,15.22,15.16,15.18,341400.0,10.3636,10.3841,10.3432,10.3568,341400.0
2009-10-27 13:00:00,15.18,15.22,15.11,15.13,554100.0,10.3568,10.3841,10.309,10.3227,554100.0
2009-10-27 13:10:00,15.12,15.15,15.09,15.09,237200.0,10.3159,10.3363,10.2954,10.2954,237200.0
2009-10-27 13:20:00,15.09,15.11,15.04,15.04,313800.0,10.2954,10.309,10.2613,10.2613,313800.0
2009-10-27 13:30:00,15.04,15.06,14.94,14.99,691800.0,10.2613,10.2749,10.1931,10.2272,691800.0
2009-10-27 13:40:00,14.99,15.05,14.98,14.98,391600.0,10.2272,10.2681,10.2204,10.2204,391600.0
2009-10-27 13:50:00,14.98,15.03,14.98,14.99,257200.0,10.2204,10.2545,10.2204,10.2272,257200.0
2009-10-27 14:00:00,14.99,15.01,14.96,15.0,342500.0,10.2272,10.2408,10.2067,10.234,342500.0
2009-10-27 14:10:00,15.01,15.03,14.99,15.01,503200.0,10.2408,10.2545,10.2272,10.2408,503200.0
2009-10-27 14:20:00,15.01,15.01,14.95,15.0,557600.0,10.2408,10.2408,10.1999,10.234,557600.0
2009-10-27 14:30:00,15.0,15.03,14.98,15.02,522100.0,10.234,10.2545,10.2204,10.2476,522100.0
2009-10-27 14:40:00,15.02,15.03,14.99,15.02,224200.0,10.2476,10.2545,10.2272,10.2476,224200.0
2009-10-27 14:50:00,15.02,15.04,15.0,15.03,626000.0,10.2476,10.2613,10.234,10.2545,626000.0
2009-10-27 15:00:00,15.03,15.08,15.02,15.05,434500.0,10.2545,10.2886,10.2476,10.2681,434500.0
2009-10-27 15:10:00,15.05,15.07,15.0,15.03,688600.0,10.2681,10.2818,10.234,10.2545,688600.0
2009-10-27 15:20:00,15.03,15.04,14.97,15.0,439200.0,10.2545,10.2613,10.2135,10.234,439200.0
2009-10-27 15:30:00,15.0,15.03,14.98,15.0,608200.0,10.234,10.2545,10.2204,10.234,608200.0
2009-10-27 15:40:00,14.99,15.09,14.99,15.09,677500.0,10.2272,10.2954,10.2272,10.2954,677500.0
2009-10-27 15:50:00,15.09,15.11,15.07,15.09,1682100.0,10.2954,10.309,10.2818,10.2954,1682100.0
2009-10-28 09:30:00,14.99,14.99,14.92,14.99,378000.0,10.2272,10.2272,10.1794,10.2272,378000.0
2009-10-28 09:40:00,14.98,14.98,14.8,14.8,706500.0,10.2204,10.2204,10.0975,10.0975,706500.0
2009-10-28 09:50:00,14.8,14.88,14.77,14.82,568700.0,10.0975,10.1521,10.0771,10.1112,568700.0
2009-10-28 10:00:00,14.82,14.82,14.63,14.72,1103200.0,10.1112,10.1112,9.9816,10.043,1103200.0
2009-10-28 10:10:00,14.71,14.8,14.71,14.77,413300.0,10.0361,10.0975,10.0361,10.0771,413300.0
2009-10-28 10:20:00,14.78,14.78,14.67,14.72,594600.0,10.0839,10.0839,10.0089,10.043,594600.0
2009-10-28 10:30:00,14.71,14.75,14.65,14.69,677600.0,10.0361,10.0634,9.9952,10.0225,677600.0
2009-10-28 10:40:00,14.69,14.7,14.65,14.66,517300.0,10.0225,10.0293,9.9952,10.002,517300.0
2009-10-28 10:50:00,14.66,14.66,14.57,14.58,896000.0,10.002,10.002,9.9406,9.9474,896000.0
2009-10-28 11:00:00,14.58,14.58,14.53,14.56,782800.0,9.9474,9.9474,9.9133,9.9338,782800.0
2009-10-28 11:10:00,14.57,14.66,14.57,14.65,821000.0,9.9406,10.002,9.9406,9.9952,821000.0
2009-10-28 11:20:00,14.65,14.75,14.65,14.72,950500.0,9.9952,10.0634,9.9952,10.043,950500.0
2009-10-28 11:30:00,14.72,14.77,14.72,14.77,442000.0,10.043,10.0771,10.043,10.0771,442000.0
2009-10-28 11:40:00,14.77,14.81,14.75,14.78,502400.0,10.0771,10.1044,10.0634,10.0839,502400.0
2009-10-28 11:50:00,14.78,14.81,14.76,14.77,353000.0,10.0839,10.1044,10.0703,10.0771,353000.0
2009-10-28 12:00:00,14.76,14.79,14.75,14.76,440600.0,10.0703,10.0907,10.0634,10.0703,440600.0
2009-10-28 12:10:00,14.77,14.81,14.77,14.8,534700.0,10.0771,10.1044,10.0771,10.0975,534700.0
2009-10-28 12:20:00,14.8,14.84,14.76,14.83,390000.0,10.0975,10.1248,10.0703,10.118,390000.0
2009-10-28 12:30:00,14.82,14.83,14.79,14.8,333800.0,10.1112,10.118,10.0907,10.0975,333800.0
2009-10-28 12:40:00,14.8,14.85,14.8,14.82,165100.0,10.0975,10.1317,10.0975,10.1112,165100.0
2009-10-28 12:50:00,14.82,14.82,14.76,14.81,369400.0,10.1112,10.1112,10.0703,10.1044,369400.0
2009-10-28 13:00:00,14.81,14.85,14.79,14.83,216900.0,10.1044,10.1317,10.0907,10.118,216900.0
2009-10-28 13:10:00,14.83,14.87,14.81,14.83,598400.0,10.118,10.1453,10.1044,10.118,598400.0
2009-10-28 13:20:00,14.83,14.88,14.82,14.84,219900.0,10.118,10.1521,10.1112,10.1248,219900.0
2009-10-28 13:30:00,14.85,14.89,14.85,14.87,343900.0,10.1317,10.159,10.1317,10.1453,343900.0
2009-10-28 13:40:00,14.86,14.92,14.86,14.89,272000.0,10.1385,10.1794,10.1385,10.159,272000.0
2009-10-28 13:50:00,14.89,14.9,14.87,14.88,297900.0,10.159,10.1658,10.1453,10.1521,297900.0
2009-10-28 14:00:00,14.88,14.92,14.87,14.9,503500.0,10.1521,10.1794,10.1453,10.1658,503500.0
2009-10-28 14:10:00,14.9,14.92,14.89,14.89,554300.0,10.1658,10.1794,10.159,10.159,554300.0
2009-10-28 14:20:00,14.89,14.93,14.86,14.88,881400.0,10.159,10.1862,10.1385,10.1521,881400.0
2009-10-28 14:30:00,14.88,14.94,14.87,14.89,584400.0,10.1521,10.1931,10.1453,10.159,584400.0
2009-10-28 14:40:00,14.89,14.91,14.81,14.86,1220000.0,10.159,10.1726,10.1044,10.1385,1220000.0
2009-10-28 14:50:00,14.86,14.88,14.83,14.85,293900.0,10.1385,10.1521,10.118,10.1317,293900.0
2009-10-28 15:00:00,14.85,14.88,14.85,14.85,479100.0,10.1317,10.1521,10.1317,10.1317,479100.0
2009-10-28 15:10:00,14.85,14.9,14.83,14.86,558000.0,10.1317,10.1658,10.118,10.1385,558000.0
2009-10-28 15:20:00,14.87,14.88,14.83,14.84,520400.0,10.1453,10.1521,10.118,10.1248,520400.0
2009-10-28 15:30:00,14.84,14.86,14.79,14.81,488900.0,10.1248,10.1385,10.0907,10.1044,488900.0
2009-10-28 15:40:00,14.81,14.84,14.8,14.83,394200.0,10.1044,10.1248,10.0975,10.118,394200.0
2009-10-28 15:50:00,14.83,14.83,14.79,14.79,884800.0,10.118,10.118,10.0907,10.0907,884800.0
2009-10-29 09:30:00,14.95,15.0,14.89,14.95,532900.0,10.1999,10.234,10.159,10.1999,532900.0
2009-10-29 09:40:00,14.95,14.98,14.91,14.97,303500.0,10.1999,10.2204,10.1726,10.2135,303500.0
2009-10-29 09:50:00,14.96,14.99,14.92,14.98,430500.0,10.2067,10.2272,10.1794,10.2204,430500.0
2009-10-29 10:00:00,14.98,15.0,14.94,14.98,296000.0,10.2204,10.234,10.1931,10.2204,296000.0
2009-10-29 10:10:00,14.98,14.99,14.96,14.97,383600.0,10.2204,10.2272,10.2067,10.2135,383600.0
2009-10-29 10:20:00,14.98,15.02,14.95,14.97,580800.0,10.2204,10.2476,10.1999,10.2135,580800.0
2009-10-29 10:30:00,14.98,15.01,14.95,14.97,315600.0,10.2204,10.2408,10.1999,10.2135,315600.0
2009-10-29 10:40:00,14.96,15.0,14.96,14.98,279500.0,10.2067,10.234,10.2067,10.2204,279500.0
2009-10-29 10:50:00,14.98,14.99,14.96,14.97,334400.0,10.2204,10.2272,10.2067,10.2135,334400.0
2009-10-29 11:00:00,14.97,14.99,14.96,14.97,261300.0,10.2135,10.2272,10.2067,10.2135,261300.0
2009-10-29 11:10:00,14.97,14.99,14.95,14.96,348000.0,10.2135,10.2272,10.1999,10.2067,348000.0
2009-10-29 11:20:00,14.97,14.99,14.96,14.97,213600.0,10.2135,10.2272,10.2067,10.2135,213600.0
2009-10-29 11:30:00,14.98,14.99,14.97,14.98,187000.0,10.2204,10.2272,10.2135,10.2204,187000.0
2009-10-29 11:40:00,14.98,14.98,14.95,14.97,191000.0,10.2204,10.2204,10.1999,10.2135,191000.0
2009-10-29 11:50:00,14.96,14.98,14.96,14.98,209800.0,10.2067,10.2204,10.2067,10.2204,209800.0
2009-10-29 12:00:00,14.98,14.99,14.96,14.97,285100.0,10.2204,10.2272,10.2067,10.2135,285100.0
2009-10-29 12:10:00,14.98,14.99,14.96,14.99,187000.0,10.2204,10.2272,10.2067,10.2272,187000.0
2009-10-29 12:20:00,14.98,14.99,14.97,14.98,262200.0,10.2204,10.2272,10.2135,10.2204,262200.0
2009-10-29 12:30:00,14.99,15.02,14.98,15.02,148100.0,10.2272,10.2476,10.2204,10.2476,148100.0
2009-10-29 12:40:00,15.01,15.02,14.97,15.0,216600.0,10.2408,10.2476,10.2135,10.234,216600.0
2009-10-29 12:50:00,15.0,15.05,15.0,15.02,115200.0,10.234,10.2681,10.234,10.2476,115200.0
2009-10-29 13:00:00,15.03,15.06,15.02,15.03,165400.0,10.2545,10.2749,10.2476,10.2545,165400.0
2009-10-29 13:10:00,15.03,15.06,15.02,15.06,137700.0,10.2545,10.2749,10.2476,10.2749,137700.0
2009-10-29 13:20:00,15.05,15.07,15.04,15.05,113300.0,10.2681,10.2818,10.2613,10.2681,113300.0
2009-10-29 13:30:00,15.05,15.08,15.04,15.07,135000.0,10.2681,10.2886,10.2613,10.2818,135000.0
2009-10-29 13:40:00,15.07,15.09,15.02,15.04,298300.0,10.2818,10.2954,10.2476,10.2613,298300.0
2009-10-29 13:50:00,15.03,15.04,14.99,15.0,282400.0,10.2545,10.2613,10.2272,10.234,282400.0
2009-10-29 14:00:00,14.99,15.02,14.99,14.99,262800.0,10.2272,10.2476,10.2272,10.2272,262800.0
2009-10-29 14:10:00,15.0,15.03,14.98,14.99,240600.0,10.234,10.2545,10.2204,10.2272,240600.0
2009-10-29 14:20:00,14.98,15.07,14.98,15.04,233100.0,10.2204,10.2818,10.2204,10.2613,233100.0
2009-10-29 14:30:00,15.04,15.08,15.04,15.06,143600.0,10.2613,10.2886,10.2613,10.2749,143600.0
2009-10-29 14:40:00,15.07,15.13,15.05,15.13,368300.0,10.2818,10.3227,10.2681,10.3227,368300.0
2009-10-29 14:50:00,15.13,15.16,15.11,15.14,361300.0,10.3227,10.3432,10.309,10.3295,361300.0
2009-10-29 15:00:00,15.14,15.17,15.1,15.13,374600.0,10.3295,10.35,10.3022,10.3227,374600.0
2009-10-29 15:10:00,15.13,15.16,15.1,15.12,208200.0,10.3227,10.3432,10.3022,10.3159,208200.0
2009-10-29 15:20:00,15.11,15.15,15.1,15.12,330100.0,10.309,10.3363,10.3022,10.3159,330100.0
2009-10-29 15:30:00,15.12,15.13,15.09,15.13,266200.0,10.3159,10.3227,10.2954,10.3227,266200.0
2009-10-29 15:40:00,15.12,15.13,15.05,15.07,434300.0,10.3159,10.3227,10.2681,10.2818,434300.0
2009-10-29 15:50:00,15.06,15.14,15.06,15.12,917900.0,10.2749,10.3295,10.2749,10.3159,917900.0
2009-10-30 09:30:00,15.0,15.06,14.77,14.89,611800.0,10.234,10.2749,10.0771,10.159,611800.0
2009-10-30 09:40:00,14.88,14.98,14.77,14.85,481000.0,10.1521,10.2204,10.0771,10.1317,481000.0
2009-10-30 09:50:00,14.85,14.88,14.75,14.82,372600.0,10.1317,10.1521,10.0634,10.1112,372600.0
2009-10-30 10:00:00,14.82,14.9,14.81,14.85,296500.0,10.1112,10.1658,10.1044,10.1317,296500.0
2009-10-30 10:10:00,14.85,14.85,14.79,14.81,319400.0,10.1317,10.1317,10.0907,10.1044,319400.0
2009-10-30 10:20:00,14.81,14.82,14.77,14.78,294200.0,10.1044,10.1112,10.0771,10.0839,294200.0
2009-10-30 10:30:00,14.79,14.8,14.75,14.79,265100.0,10.0907,10.0975,10.0634,10.0907,265100.0
2009-10-30 10:40:00,14.79,14.81,14.76,14.81,344100.0,10.0907,10.1044,10.0703,10.1044,344100.0
2009-10-30 10:50:00,14.81,14.89,14.76,14.89,425400.0,10.1044,10.159,10.0703,10.159,425400.0
2009-10-30 11:00:00,14.88,14.89,14.81,14.83,301200.0,10.1521,10.159,10.1044,10.118,301200.0
2009-10-30 11:10:00,14.83,14.85,14.8,14.81,184900.0,10.118,10.1317,10.0975,10.1044,184900.0
2009-10-30 11:20:00,14.81,14.87,14.81,14.84,386500.0,10.1044,10.1453,10.1044,10.1248,386500.0
2009-10-30 11:30:00,14.84,14.85,14.77,14.8,438000.0,10.1248,10.1317,10.0771,10.0975,438000.0
2009-10-30 11:40:00,14.79,14.81,14.74,14.74,460900.0,10.0907,10.1044,10.0566,10.0566,460900.0
2009-10-30 11:50:00,14.74,14.75,14.63,14.71,411200.0,10.0566,10.0634,9.9816,10.0361,411200.0
2009-10-30 12:00:00,14.71,14.73,14.65,14.72,525900.0,10.0361,10.0498,9.9952,10.043,525900.0
2009-10-30 12:10:00,14.72,14.74,14.65,14.67,141600.0,10.043,10.0566,9.9952,10.0089,141600.0
2009-10-30 12:20:00,14.67,14.68,14.52,14.55,399300.0,10.0089,10.0157,9.9065,9.927,399300.0
2009-10-30 12:30:00,14.55,14.64,14.55,14.62,535600.0,9.927,9.9884,9.927,9.9747,535600.0
2009-10-30 12:40:00,14.62,14.65,14.52,14.54,239700.0,9.9747,9.9952,9.9065,9.9202,239700.0
2009-10-30 12:50:00,14.53,14.54,14.5,14.51,381200.0,9.9133,9.9202,9.8929,9.8997,381200.0
2009-10-30 13:00:00,14.51,14.62,14.5,14.61,303800.0,9.8997,9.9747,9.8929,9.9679,303800.0
2009-10-30 13:10:00,14.61,14.67,14.61,14.65,406800.0,9.9679,10.0089,9.9679,9.9952,406800.0
2009-10-30 13:20:00,14.65,14.68,14.62,14.68,298300.0,9.9952,10.0157,9.9747,10.0157,298300.0
2009-10-30 13:30:00,14.68,14.69,14.62,14.68,422400.0,10.0157,10.0225,9.9747,10.0157,422400.0
2009-10-30 13:40:00,14.69,14.72,14.67,14.69,385400.0,10.0225,10.043,10.0089,10.0225,385400.0
2009-10-30 13:50:00,14.69,14.7,14.61,14.62,204800.0,10.0225,10.0293,9.9679,9.9747,204800.0
2009-10-30 14:00:00,14.62,14.71,14.61,14.69,305000.0,9.9747,10.0361,9.9679,10.0225,305000.0
2009-10-30 14:10:00,14.69,14.71,14.62,14.66,256400.0,10.0225,10.0361,9.9747,10.002,256400.0
2009-10-30 14:20:00,14.66,14.66,14.6,14.63,252200.0,10.002,10.002,9.9611,9.9816,252200.0
2009-10-30 14:30:00,14.63,14.63,14.56,14.61,344700.0,9.9816,9.9816,9.9338,9.9679,344700.0
2009-10-30 14:40:00,14.6,14.66,14.59,14.63,179100.0,9.9611,10.002,9.9543,9.9816,179100.0
2009-10-30 14:50:00,14.62,14.7,14.62,14.68,428200.0,9.9747,10.0293,9.9747,10.0157,428200.0
2009-10-30 15:00:00,14.67,14.67,14.55,14.62,660600.0,10.0089,10.0089,9.927,9.9747,660600.0
2009-10-30 15:10:00,14.62,14.7,14.61,14.66,617900.0,9.9747,10.0293,9.9679,10.002,617900.0
2009-10-30 15:20:00,14.66,14.7,14.64,14.67,504100.0,10.002,10.0293,9.9884,10.0089,504100.0
2009-10-30 15:30:00,14.67,14.75,14.65,14.7,842800.0,10.0089,10.0634,9.9952,10.0293,842800.0
2009-10-30 15:40:00,14.69,14.73,14.67,14.71,1030700.0,10.0225,10.0498,10.0089,10.0361,1030700.0
2009-10-30 15:50:00,14.71,14.71,14.61,14.61,1289400.0,10.0361,10.0361,9.9679,9.9679,1289400.0
2009-11-02 09:30:00,14.64,14.66,14.43,14.44,602100.0,9.9884,10.002,9.8451,9.8519,602100.0
2009-11-02 09:40:00,14.43,14.52,14.41,14.47,554800.0,9.8451,9.9065,9.8315,9.8724,554800.0
2009-11-02 09:50:00,14.47,14.58,14.46,14.51,379300.0,9.8724,9.9474,9.8656,9.8997,379300.0
2009-11-02 10:00:00,14.53,14.6,14.51,14.52,971900.0,9.9133,9.9611,9.8997,9.9065,971900.0
2009-11-02 10:10:00,14.51,14.57,14.5,14.57,451000.0,9.8997,9.9406,9.8929,9.9406,451000.0
2009-11-02 10:20:00,14.57,14.6,14.52,14.57,680600.0,9.9406,9.9611,9.9065,9.9406,680600.0
2009-11-02 10:30:00,14.58,14.6,14.53,14.58,720900.0,9.9474,9.9611,9.9133,9.9474,720900.0
2009-11-02 10:40:00,14.58,14.59,14.52,14.54,581700.0,9.9474,9.9543,9.9065,9.9202,581700.0
2009-11-02 10:50:00,14.53,14.56,14.49,14.5,353900.0,9.9133,9.9338,9.886,9.8929,353900.0
2009-11-02 11:00:00,14.49,14.53,14.46,14.52,444800.0,9.886,9.9133,9.8656,9.9065,444800.0
2009-11-02 11:10:00,14.51,14.58,14.48,14.55,295700.0,9.8997,9.9474,9.8792,9.927,295700.0
2009-11-02 11:20:00,14.55,14.56,14.5,14.5,234000.0,9.927,9.9338,9.8929,9.8929,234000.0
2009-11-02 11:30:00,14.5,14.51,14.46,14.47,390500.0,9.8929,9.8997,9.8656,9.8724,390500.0
2009-11-02 11:40:00,14.47,14.49,14.45,14.47,342400.0,9.8724,9.886,9.8588,9.8724,342400.0
2009-11-02 11:50:00,14.46,14.49,14.44,14.44,286700.0,9.8656,9.886,9.8519,9.8519,286700.0
2009-11-02 12:00:00,14.45,14.46,14.41,14.44,196500.0,9.8588,9.8656,9.8315,9.8519,196500.0
2009-11-02 12:10:00,14.44,14.45,14.42,14.43,250400.0,9.8519,9.8588,9.8383,9.8451,250400.0
2009-11-02 12:20:00,14.43,14.44,14.41,14.42,290000.0,9.8451,9.8519,9.8315,9.8383,290000.0
2009-11-02 12:30:00,14.42,14.43,14.37,14.39,396000.0,9.8383,9.8451,9.8042,9.8178,396000.0
2009-11-02 12:40:00,14.39,14.39,14.33,14.33,314700.0,9.8178,9.8178,9.7769,9.7769,314700.0
2009-11-02 12:50:00,14.33,14.34,14.21,14.21,597100.0,9.7769,9.7837,9.695,9.695,597100.0
2009-11-02 13:00:00,14.21,14.27,14.18,14.26,653300.0,9.695,9.7359,9.6745,9.7291,653300.0
2009-11-02 13:10:00,14.27,14.28,14.23,14.25,515400.0,9.7359,9.7428,9.7087,9.7223,515400.0
2009-11-02 13:20:00,14.26,14.32,14.24,14.29,289000.0,9.7291,9.7701,9.7155,9.7496,289000.0
2009-11-02 13:30:00,14.28,14.29,14.2,14.22,375800.0,9.7428,9.7496,9.6882,9.7018,375800.0
2009-11-02 13:40:00,14.21,14.27,14.21,14.21,197100.0,9.695,9.7359,9.695,9.695,197100.0
2009-11-02 13:50:00,14.21,14.22,14.17,14.19,501700.0,9.695,9.7018,9.6677,9.6814,501700.0
2009-11-02 14:00:00,14.18,14.19,14.14,14.17,495600.0,9.6745,9.6814,9.6473,9.6677,495600.0
2009-11-02 14:10:00,14.17,14.26,14.17,14.21,455300.0,9.6677,9.7291,9.6677,9.695,455300.0
2009-11-02 14:20:00,14.21,14.36,14.21,14.36,838900.0,9.695,9.7973,9.695,9.7973,838900.0
2009-11-02 14:30:00,14.36,14.36,14.3,14.34,511300.0,9.7973,9.7973,9.7564,9.7837,511300.0
2009-11-02 14:40:00,14.34,14.44,14.33,14.42,646000.0,9.7837,9.8519,9.7769,9.8383,646000.0
2009-11-02 14:50:00,14.42,14.44,14.39,14.43,855200.0,9.8383,9.8519,9.8178,9.8451,855200.0
2009-11-02 15:00:00,14.43,14.48,14.43,14.45,890600.0,9.8451,9.8792,9.8451,9.8588,890600.0
2009-11-02 15:10:00,14.46,14.52,14.45,14.5,1088500.0,9.8656,9.9065,9.8588,9.8929,1088500.0
2009-11-02 15:20:00,14.49,14.49,14.44,14.47,1490300.0,9.886,9.886,9.8519,9.8724,1490300.0
2009-11-02 15:30:00,14.47,14.54,14.46,14.52,865000.0,9.8724,9.9202,9.8656,9.9065,865000.0
2009-11-02 15:40:00,14.53,14.53,14.46,14.46,1298500.0,9.9133,9.9133,9.8656,9.8656,1298500.0
2009-11-02 15:50:00,14.47,14.52,14.46,14.51,1131600.0,9.8724,9.9065,9.8656,9.8997,1131600.0
2009-11-03 09:30:00,14.47,14.48,14.37,14.38,398100.0,9.8724,9.8792,9.8042,9.811,398100.0
2009-11-03 09:40:00,14.38,14.44,14.37,14.4,379000.0,9.811,9.8519,9.8042,9.8246,379000.0
2009-11-03 09:50:00,14.4,14.47,14.39,14.44,301000.0,9.8246,9.8724,9.8178,9.8519,301000.0
2009-11-03 10:00:00,14.45,14.57,14.42,14.51,1296000.0,9.8588,9.9406,9.8383,9.8997,1296000.0
2009-11-03 10:10:00,14.51,14.56,14.49,14.52,530200.0,9.8997,9.9338,9.886,9.9065,530200.0
2009-11-03 10:20:00,14.53,14.59,14.5,14.51,544500.0,9.9133,9.9543,9.8929,9.8997,544500.0
2009-11-03 10:30:00,14.51,14.55,14.43,14.49,503200.0,9.8997,9.927,9.8451,9.886,503200.0
2009-11-03 10:40:00,14.49,14.52,14.47,14.52,240000.0,9.886,9.9065,9.8724,9.9065,240000.0
2009-11-03 10:50:00,14.51,14.62,14.5,14.61,830900.0,9.8997,9.9747,9.8929,9.9679,830900.0
2009-11-03 11:00:00,14.61,14.62,14.54,14.56,441700.0,9.9679,9.9747,9.9202,9.9338,441700.0
2009-11-03 11:10:00,14.56,14.59,14.45,14.48,491100.0,9.9338,9.9543,9.8588,9.8792,491100.0
2009-11-03 11:20:00,14.48,14.5,14.39,14.41,363900.0,9.8792,9.8929,9.8178,9.8315,363900.0
2009-11-03 11:30:00,14.41,14.42,14.37,14.37,379400.0,9.8315,9.8383,9.8042,9.8042,379400.0
2009-11-03 11:40:00,14.37,14.4,14.33,14.36,243800.0,9.8042,9.8246,9.7769,9.7973,243800.0
2009-11-03 11:50:00,14.36,14.4,14.33,14.36,193100.0,9.7973,9.8246,9.7769,9.7973,193100.0
2009-11-03 12:00:00,14.36,14.39,14.34,14.37,162500.0,9.7973,9.8178,9.7837,9.8042,162500.0
2009-11-03 12:10:00,14.37,14.4,14.36,14.37,260400.0,9.8042,9.8246,9.7973,9.8042,260400.0
2009-11-03 12:20:00,14.38,14.41,14.35,14.39,250000.0,9.811,9.8315,9.7905,9.8178,250000.0
2009-11-03 12:30:00,14.38,14.47,14.38,14.43,450700.0,9.811,9.8724,9.811,9.8451,450700.0
2009-11-03 12:40:00,14.43,14.46,14.41,14.42,271800.0,9.8451,9.8656,9.8315,9.8383,271800.0
2009-11-03 12:50:00,14.42,14.44,14.4,14.4,227600.0,9.8383,9.8519,9.8246,9.8246,227600.0
2009-11-03 13:00:00,14.4,14.44,14.39,14.42,218900.0,9.8246,9.8519,9.8178,9.8383,218900.0
2009-11-03 13:10:00,14.42,14.46,14.41,14.44,118700.0,9.8383,9.8656,9.8315,9.8519,118700.0
2009-11-03 13:20:00,14.45,14.46,14.42,14.45,171400.0,9.8588,9.8656,9.8383,9.8588,171400.0
2009-11-03 13:30:00,14.45,14.48,14.44,14.46,112600.0,9.8588,9.8792,9.8519,9.8656,112600.0
2009-11-03 13:40:00,14.47,14.49,14.45,14.49,110400.0,9.8724,9.886,9.8588,9.886,110400.0
2009-11-03 13:50:00,14.48,14.5,14.43,14.47,259900.0,9.8792,9.8929,9.8451,9.8724,259900.0
2009-11-03 14:00:00,14.47,14.61,14.47,14.59,1128800.0,9.8724,9.9679,9.8724,9.9543,1128800.0
2009-11-03 14:10:00,14.59,14.59,14.54,14.56,166700.0,9.9543,9.9543,9.9202,9.9338,166700.0
2009-11-03 14:20:00,14.56,14.57,14.51,14.53,253400.0,9.9338,9.9406,9.8997,9.9133,253400.0
2009-11-03 14:30:00,14.54,14.56,14.5,14.51,335000.0,9.9202,9.9338,9.8929,9.8997,335000.0
2009-11-03 14:40:00,14.51,14.56,14.5,14.54,208800.0,9.8997,9.9338,9.8929,9.9202,208800.0
2009-11-03 14:50:00,14.54,14.55,14.5,14.52,273500.0,9.9202,9.927,9.8929,9.9065,273500.0
2009-11-03 15:00:00,14.52,14.57,14.51,14.54,268200.0,9.9065,9.9406,9.8997,9.9202,268200.0
2009-11-03 15:10:00,14.53,14.55,14.52,14.54,201400.0,9.9133,9.927,9.9065,9.9202,201400.0
2009-11-03 15:20:00,14.54,14.55,14.51,14.54,176300.0,9.9202,9.927,9.8997,9.9202,176300.0
2009-11-03 15:30:00,14.54,14.6,14.53,14.6,260400.0,9.9202,9.9611,9.9133,9.9611,260400.0
2009-11-03 15:40:00,14.6,14.6,14.55,14.59,360500.0,9.9611,9.9611,9.927,9.9543,360500.0
2009-11-03 15:50:00,14.59,14.6,14.56,14.59,642400.0,9.9543,9.9611,9.9338,9.9543,642400.0
2009-11-04 09:30:00,14.85,14.86,14.69,14.71,381500.0,10.1317,10.1385,10.0225,10.0361,381500.0
2009-11-04 09:40:00,14.72,14.74,14.68,14.71,284600.0,10.043,10.0566,10.0157,10.0361,284600.0
2009-11-04 09:50:00,14.71,14.79,14.7,14.79,174100.0,10.0361,10.0907,10.0293,10.0907,174100.0
2009-11-04 10:00:00,14.78,14.85,14.75,14.85,582200.0,10.0839,10.1317,10.0634,10.1317,582200.0
2009-11-04 10:10:00,14.85,14.89,14.83,14.86,412400.0,10.1317,10.159,10.118,10.1385,412400.0
2009-11-04 10:20:00,14.87,14.89,14.84,14.89,198000.0,10.1453,10.159,10.1248,10.159,198000.0
2009-11-04 10:30:00,14.89,14.92,14.85,14.87,286600.0,10.159,10.1794,10.1317,10.1453,286600.0
2009-11-04 10:40:00,14.87,14.91,14.85,14.91,289400.0,10.1453,10.1726,10.1317,10.1726,289400.0
2009-11-04 10:50:00,14.91,14.92,14.89,14.89,100900.0,10.1726,10.1794,10.159,10.159,100900.0
2009-11-04 11:00:00,14.9,14.9,14.84,14.85,303400.0,10.1658,10.1658,10.1248,10.1317,303400.0
2009-11-04 11:10:00,14.85,14.85,14.78,14.78,160800.0,10.1317,10.1317,10.0839,10.0839,160800.0
2009-11-04 11:20:00,14.79,14.86,14.78,14.83,272000.0,10.0907,10.1385,10.0839,10.118,272000.0
2009-11-04 11:30:00,14.82,14.84,14.8,14.84,224700.0,10.1112,10.1248,10.0975,10.1248,224700.0
2009-11-04 11:40:00,14.83,14.84,14.83,14.84,53400.0,10.118,10.1248,10.118,10.1248,53400.0
2009-11-04 11:50:00,14.84,14.84,14.81,14.82,122800.0,10.1248,10.1248,10.1044,10.1112,122800.0
2009-11-04 12:00:00,14.82,14.83,14.8,14.82,188400.0,10.1112,10.118,10.0975,10.1112,188400.0
2009-11-04 12:10:00,14.81,14.84,14.8,14.81,346600.0,10.1044,10.1248,10.0975,10.1044,346600.0
2009-11-04 12:20:00,14.81,14.83,14.8,14.81,94400.0,10.1044,10.118,10.0975,10.1044,94400.0
2009-11-04 12:30:00,14.81,14.83,14.8,14.83,77100.0,10.1044,10.118,10.0975,10.118,77100.0
2009-11-04 12:40:00,14.83,14.83,14.8,14.8,55100.0,10.118,10.118,10.0975,10.0975,55100.0
2009-11-04 12:50:00,14.81,14.82,14.8,14.82,82100.0,10.1044,10.1112,10.0975,10.1112,82100.0
2009-11-04 13:00:00,14.81,14.83,14.81,14.82,71500.0,10.1044,10.118,10.1044,10.1112,71500.0
2009-11-04 13:10:00,14.82,14.84,14.82,14.82,115500.0,10.1112,10.1248,10.1112,10.1112,115500.0
2009-11-04 13:20:00,14.83,14.83,14.82,14.82,78300.0,10.118,10.118,10.1112,10.1112,78300.0
2009-11-04 13:30:00,14.82,14.83,14.79,14.81,137800.0,10.1112,10.118,10.0907,10.1044,137800.0
2009-11-04 13:40:00,14.81,14.82,14.8,14.8,85800.0,10.1044,10.1112,10.0975,10.0975,85800.0
2009-11-04 13:50:00,14.81,14.85,14.8,14.84,316800.0,10.1044,10.1317,10.0975,10.1248,316800.0
2009-11-04 14:00:00,14.84,14.88,14.83,14.88,339500.0,10.1248,10.1521,10.118,10.1521,339500.0
2009-11-04 14:10:00,14.87,14.91,14.79,14.8,221700.0,10.1453,10.1726,10.0907,10.0975,221700.0
2009-11-04 14:20:00,14.81,14.9,14.8,14.84,571200.0,10.1044,10.1658,10.0975,10.1248,571200.0
2009-11-04 14:30:00,14.83,14.9,14.8,14.89,693600.0,10.118,10.1658,10.0975,10.159,693600.0
2009-11-04 14:40:00,14.89,14.98,14.88,14.98,657500.0,10.159,10.2204,10.1521,10.2204,657500.0
2009-11-04 14:50:00,14.97,15.0,14.94,14.99,501700.0,10.2135,10.234,10.1931,10.2272,501700.0
2009-11-04 15:00:00,14.99,14.99,14.94,14.97,391000.0,10.2272,10.2272,10.1931,10.2135,391000.0
2009-11-04 15:10:00,14.97,15.02,14.94,14.98,896300.0,10.2135,10.2476,10.1931,10.2204,896300.0
2009-11-04 15:20:00,14.98,15.01,14.95,14.97,449800.0,10.2204,10.2408,10.1999,10.2135,449800.0
2009-11-04 15:30:00,14.97,14.98,14.85,14.89,593500.0,10.2135,10.2204,10.1317,10.159,593500.0
2009-11-04 15:40:00,14.88,14.89,14.82,14.85,951900.0,10.1521,10.159,10.1112,10.1317,951900.0
2009-11-04 15:50:00,14.85,14.89,14.8,14.87,1872200.0,10.1317,10.159,10.0975,10.1453,1872200.0
2009-11-05 09:30:00,15.02,15.15,14.97,15.14,410400.0,10.2476,10.3363,10.2135,10.3295,410400.0
2009-11-05 09:40:00,15.12,15.36,15.11,15.33,737700.0,10.3159,10.4796,10.309,10.4591,737700.0
2009-11-05 09:50:00,15.34,15.39,15.3,15.34,726500.0,10.466,10.5001,10.4387,10.466,726500.0
2009-11-05 10:00:00,15.35,15.4,15.29,15.3,553900.0,10.4728,10.5069,10.4319,10.4387,553900.0
2009-11-05 10:10:00,15.3,15.3,15.2,15.23,655100.0,10.4387,10.4387,10.3705,10.3909,655100.0
2009-11-05 10:20:00,15.24,15.32,15.2,15.2,541400.0,10.3977,10.4523,10.3705,10.3705,541400.0
2009-11-05 10:30:00,15.21,15.32,15.19,15.32,520400.0,10.3773,10.4523,10.3636,10.4523,520400.0
2009-11-05 10:40:00,15.31,15.37,15.31,15.36,336400.0,10.4455,10.4864,10.4455,10.4796,336400.0
2009-11-05 10:50:00,15.36,15.36,15.31,15.35,274300.0,10.4796,10.4796,10.4455,10.4728,274300.0
2009-11-05 11:00:00,15.34,15.35,15.26,15.29,226700.0,10.466,10.4728,10.4114,10.4319,226700.0
2009-11-05 11:10:00,15.28,15.29,15.21,15.22,177400.0,10.425,10.4319,10.3773,10.3841,177400.0
2009-11-05 11:20:00,15.23,15.27,15.22,15.26,98900.0,10.3909,10.4182,10.3841,10.4114,98900.0
2009-11-05 11:30:00,15.26,15.26,15.19,15.19,83900.0,10.4114,10.4114,10.3636,10.3636,83900.0
2009-11-05 11:40:00,15.2,15.21,15.15,15.16,247700.0,10.3705,10.3773,10.3363,10.3432,247700.0
2009-11-05 11:50:00,15.16,15.18,15.12,15.15,121200.0,10.3432,10.3568,10.3159,10.3363,121200.0
2009-11-05 12:00:00,15.16,15.2,15.14,15.19,127200.0,10.3432,10.3705,10.3295,10.3636,127200.0
2009-11-05 12:10:00,15.2,15.22,15.18,15.22,139700.0,10.3705,10.3841,10.3568,10.3841,139700.0
2009-11-05 12:20:00,15.21,15.22,15.15,15.18,125600.0,10.3773,10.3841,10.3363,10.3568,125600.0
2009-11-05 12:30:00,15.18,15.21,15.15,15.18,120900.0,10.3568,10.3773,10.3363,10.3568,120900.0
2009-11-05 12:40:00,15.18,15.2,15.17,15.2,104500.0,10.3568,10.3705,10.35,10.3705,104500.0
2009-11-05 12:50:00,15.19,15.26,15.18,15.25,229000.0,10.3636,10.4114,10.3568,10.4046,229000.0
2009-11-05 13:00:00,15.24,15.25,15.2,15.2,135200.0,10.3977,10.4046,10.3705,10.3705,135200.0
2009-11-05 13:10:00,15.2,15.28,15.2,15.28,324000.0,10.3705,10.425,10.3705,10.425,324000.0
2009-11-05 13:20:00,15.28,15.29,15.24,15.26,115400.0,10.425,10.4319,10.3977,10.4114,115400.0
2009-11-05 13:30:00,15.25,15.32,15.24,15.31,263300.0,10.4046,10.4523,10.3977,10.4455,263300.0
2009-11-05 13:40:00,15.3,15.34,15.29,15.33,261600.0,10.4387,10.466,10.4319,10.4591,261600.0
2009-11-05 13:50:00,15.32,15.32,15.25,15.26,167000.0,10.4523,10.4523,10.4046,10.4114,167000.0
2009-11-05 14:00:00,15.26,15.27,15.22,15.22,138600.0,10.4114,10.4182,10.3841,10.3841,138600.0
2009-11-05 14:10:00,15.22,15.24,15.21,15.21,68600.0,10.3841,10.3977,10.3773,10.3773,68600.0
2009-11-05 14:20:00,15.21,15.25,15.21,15.22,124100.0,10.3773,10.4046,10.3773,10.3841,124100.0
2009-11-05 14:30:00,15.23,15.25,15.22,15.23,209400.0,10.3909,10.4046,10.3841,10.3909,209400.0
2009-11-05 14:40:00,15.24,15.25,15.21,15.23,244600.0,10.3977,10.4046,10.3773,10.3909,244600.0
2009-11-05 14:50:00,15.23,15.25,15.2,15.22,292800.0,10.3909,10.4046,10.3705,10.3841,292800.0
2009-11-05 15:00:00,15.22,15.24,15.2,15.21,392200.0,10.3841,10.3977,10.3705,10.3773,392200.0
2009-11-05 15:10:00,15.21,15.25,15.2,15.24,127100.0,10.3773,10.4046,10.3705,10.3977,127100.0
2009-11-05 15:20:00,15.24,15.28,15.24,15.27,180800.0,10.3977,10.425,10.3977,10.4182,180800.0
2009-11-05 15:30:00,15.28,15.29,15.26,15.27,576000.0,10.425,10.4319,10.4114,10.4182,576000.0
2009-11-05 15:40:00,15.27,15.27,15.23,15.26,333000.0,10.4182,10.4182,10.3909,10.4114,333000.0
2009-11-05 15:50:00,15.26,15.29,15.25,15.28,681900.0,10.4114,10.4319,10.4046,10.425,681900.0
2009-11-06 09:30:00,15.0,15.23,14.96,15.2,383800.0,10.234,10.3909,10.2067,10.3705,383800.0
2009-11-06 09:40:00,15.21,15.37,15.19,15.32,480400.0,10.3773,10.4864,10.3636,10.4523,480400.0
2009-11-06 09:50:00,15.32,15.41,15.29,15.4,496000.0,10.4523,10.5137,10.4319,10.5069,496000.0
2009-11-06 10:00:00,15.41,15.45,15.37,15.45,541300.0,10.5137,10.541,10.4864,10.541,541300.0
2009-11-06 10:10:00,15.45,15.48,15.41,15.41,322300.0,10.541,10.5615,10.5137,10.5137,322300.0
2009-11-06 10:20:00,15.41,15.42,15.34,15.34,243800.0,10.5137,10.5206,10.466,10.466,243800.0
2009-11-06 10:30:00,15.34,15.4,15.32,15.35,521300.0,10.466,10.5069,10.4523,10.4728,521300.0
2009-11-06 10:40:00,15.36,15.36,15.27,15.33,313600.0,10.4796,10.4796,10.4182,10.4591,313600.0
2009-11-06 10:50:00,15.33,15.34,15.29,15.31,190500.0,10.4591,10.466,10.4319,10.4455,190500.0
2009-11-06 11:00:00,15.31,15.33,15.26,15.33,241100.0,10.4455,10.4591,10.4114,10.4591,241100.0
2009-11-06 11:10:00,15.32,15.32,15.25,15.31,234300.0,10.4523,10.4523,10.4046,10.4455,234300.0
2009-11-06 11:20:00,15.32,15.32,15.25,15.31,164800.0,10.4523,10.4523,10.4046,10.4455,164800.0
2009-11-06 11:30:00,15.31,15.32,15.26,15.27,159300.0,10.4455,10.4523,10.4114,10.4182,159300.0
2009-11-06 11:40:00,15.27,15.32,15.26,15.28,112500.0,10.4182,10.4523,10.4114,10.425,112500.0
2009-11-06 11:50:00,15.28,15.29,15.25,15.25,145000.0,10.425,10.4319,10.4046,10.4046,145000.0
2009-11-06 12:00:00,15.25,15.31,15.25,15.3,105700.0,10.4046,10.4455,10.4046,10.4387,105700.0
2009-11-06 12:10:00,15.31,15.39,15.3,15.39,192800.0,10.4455,10.5001,10.4387,10.5001,192800.0
2009-11-06 12:20:00,15.39,15.41,15.36,15.36,191100.0,10.5001,10.5137,10.4796,10.4796,191100.0
2009-11-06 12:30:00,15.36,15.41,15.34,15.36,151700.0,10.4796,10.5137,10.466,10.4796,151700.0
2009-11-06 12:40:00,15.36,15.36,15.3,15.31,141400.0,10.4796,10.4796,10.4387,10.4455,141400.0
2009-11-06 12:50:00,15.3,15.34,15.3,15.31,78900.0,10.4387,10.466,10.4387,10.4455,78900.0
2009-11-06 13:00:00,15.31,15.32,15.28,15.31,79000.0,10.4455,10.4523,10.425,10.4455,79000.0
2009-11-06 13:10:00,15.31,15.34,15.3,15.34,77100.0,10.4455,10.466,10.4387,10.466,77100.0
2009-11-06 13:20:00,15.34,15.37,15.33,15.37,144400.0,10.466,10.4864,10.4591,10.4864,144400.0
2009-11-06 13:30:00,15.36,15.4,15.35,15.35,339800.0,10.4796,10.5069,10.4728,10.4728,339800.0
2009-11-06 13:40:00,15.35,15.36,15.32,15.33,127500.0,10.4728,10.4796,10.4523,10.4591,127500.0
2009-11-06 13:50:00,15.32,15.34,15.27,15.28,135300.0,10.4523,10.466,10.4182,10.425,135300.0
2009-11-06 14:00:00,15.29,15.3,15.25,15.27,169100.0,10.4319,10.4387,10.4046,10.4182,169100.0
2009-11-06 14:10:00,15.27,15.28,15.26,15.27,33100.0,10.4182,10.425,10.4114,10.4182,33100.0
2009-11-06 14:20:00,15.27,15.29,15.25,15.26,74200.0,10.4182,10.4319,10.4046,10.4114,74200.0
2009-11-06 14:30:00,15.26,15.27,15.24,15.25,140400.0,10.4114,10.4182,10.3977,10.4046,140400.0
2009-11-06 14:40:00,15.24,15.27,15.24,15.26,75500.0,10.3977,10.4182,10.3977,10.4114,75500.0
2009-11-06 14:50:00,15.26,15.28,15.24,15.25,125500.0,10.4114,10.425,10.3977,10.4046,125500.0
2009-11-06 15:00:00,15.24,15.25,15.21,15.23,134200.0,10.3977,10.4046,10.3773,10.3909,134200.0
2009-11-06 15:10:00,15.23,15.26,15.22,15.23,104800.0,10.3909,10.4114,10.3841,10.3909,104800.0
2009-11-06 15:20:00,15.23,15.26,15.22,15.25,287800.0,10.3909,10.4114,10.3841,10.4046,287800.0
2009-11-06 15:30:00,15.25,15.28,15.24,15.25,226500.0,10.4046,10.425,10.3977,10.4046,226500.0
2009-11-06 15:40:00,15.26,15.29,15.25,15.26,272700.0,10.4114,10.4319,10.4046,10.4114,272700.0
2009-11-06 15:50:00,15.26,15.3,15.26,15.28,516700.0,10.4114,10.4387,10.4114,10.425,516700.0
2009-11-09 09:30:00,15.35,15.45,15.32,15.45,299900.0,10.4728,10.541,10.4523,10.541,299900.0
2009-11-09 09:40:00,15.46,15.55,15.32,15.45,329300.0,10.5478,10.6092,10.4523,10.541,329300.0
2009-11-09 09:50:00,15.46,15.55,15.43,15.55,572900.0,10.5478,10.6092,10.5274,10.6092,572900.0
2009-11-09 10:00:00,15.55,15.64,15.55,15.62,562500.0,10.6092,10.6707,10.6092,10.657,562500.0
2009-11-09 10:10:00,15.61,15.62,15.57,15.6,283200.0,10.6502,10.657,10.6229,10.6434,283200.0
2009-11-09 10:20:00,15.6,15.63,15.59,15.6,576100.0,10.6434,10.6638,10.6365,10.6434,576100.0
2009-11-09 10:30:00,15.6,15.62,15.59,15.6,261400.0,10.6434,10.657,10.6365,10.6434,261400.0
2009-11-09 10:40:00,15.6,15.62,15.6,15.61,103200.0,10.6434,10.657,10.6434,10.6502,103200.0
2009-11-09 10:50:00,15.61,15.65,15.6,15.64,171200.0,10.6502,10.6775,10.6434,10.6707,171200.0
2009-11-09 11:00:00,15.65,15.65,15.6,15.61,200300.0,10.6775,10.6775,10.6434,10.6502,200300.0
2009-11-09 11:10:00,15.61,15.66,15.61,15.65,166500.0,10.6502,10.6843,10.6502,10.6775,166500.0
2009-11-09 11:20:00,15.66,15.71,15.63,15.7,305900.0,10.6843,10.7184,10.6638,10.7116,305900.0
2009-11-09 11:30:00,15.71,15.73,15.69,15.73,260700.0,10.7184,10.7321,10.7048,10.7321,260700.0
2009-11-09 11:40:00,15.72,15.74,15.72,15.73,56600.0,10.7252,10.7389,10.7252,10.7321,56600.0
2009-11-09 11:50:00,15.74,15.74,15.72,15.72,222400.0,10.7389,10.7389,10.7252,10.7252,222400.0
2009-11-09 12:00:00,15.72,15.74,15.71,15.73,154500.0,10.7252,10.7389,10.7184,10.7321,154500.0
2009-11-09 12:10:00,15.73,15.74,15.72,15.73,125500.0,10.7321,10.7389,10.7252,10.7321,125500.0
2009-11-09 12:20:00,15.74,15.74,15.72,15.72,73500.0,10.7389,10.7389,10.7252,10.7252,73500.0
2009-11-09 12:30:00,15.72,15.73,15.71,15.71,58900.0,10.7252,10.7321,10.7184,10.7184,58900.0
2009-11-09 12:40:00,15.71,15.73,15.71,15.72,160400.0,10.7184,10.7321,10.7184,10.7252,160400.0
2009-11-09 12:50:00,15.72,15.73,15.69,15.71,176000.0,10.7252,10.7321,10.7048,10.7184,176000.0
2009-11-09 13:00:00,15.71,15.72,15.69,15.7,117000.0,10.7184,10.7252,10.7048,10.7116,117000.0
2009-11-09 13:10:00,15.7,15.72,15.69,15.71,144000.0,10.7116,10.7252,10.7048,10.7184,144000.0
2009-11-09 13:20:00,15.71,15.71,15.7,15.71,60000.0,10.7184,10.7184,10.7116,10.7184,60000.0
2009-11-09 13:30:00,15.7,15.74,15.69,15.74,128800.0,10.7116,10.7389,10.7048,10.7389,128800.0
2009-11-09 13:40:00,15.73,15.75,15.73,15.75,225200.0,10.7321,10.7457,10.7321,10.7457,225200.0
2009-11-09 13:50:00,15.75,15.75,15.73,15.74,179700.0,10.7457,10.7457,10.7321,10.7389,179700.0
2009-11-09 14:00:00,15.74,15.75,15.72,15.75,210200.0,10.7389,10.7457,10.7252,10.7457,210200.0
2009-11-09 14:10:00,15.74,15.76,15.73,15.75,112800.0,10.7389,10.7525,10.7321,10.7457,112800.0
2009-11-09 14:20:00,15.75,15.77,15.74,15.76,167800.0,10.7457,10.7593,10.7389,10.7525,167800.0
2009-11-09 14:30:00,15.76,15.79,15.75,15.77,152400.0,10.7525,10.773,10.7457,10.7593,152400.0
2009-11-09 14:40:00,15.77,15.78,15.77,15.78,104700.0,10.7593,10.7662,10.7593,10.7662,104700.0
2009-11-09 14:50:00,15.78,15.83,15.77,15.82,323000.0,10.7662,10.8003,10.7593,10.7935,323000.0
2009-11-09 15:00:00,15.82,15.82,15.79,15.8,172400.0,10.7935,10.7935,10.773,10.7798,172400.0
2009-11-09 15:10:00,15.79,15.8,15.78,15.79,199500.0,10.773,10.7798,10.7662,10.773,199500.0
2009-11-09 15:20:00,15.79,15.79,15.75,15.77,255200.0,10.773,10.773,10.7457,10.7593,255200.0
2009-11-09 15:30:00,15.77,15.77,15.75,15.77,194700.0,10.7593,10.7593,10.7457,10.7593,194700.0
2009-11-09 15:40:00,15.77,15.79,15.75,15.78,325200.0,10.7593,10.773,10.7457,10.7662,325200.0
2009-11-09 15:50:00,15.79,15.81,15.78,15.8,1042500.0,10.773,10.7866,10.7662,10.7798,1042500.0
2009-11-10 09:30:00,15.59,15.79,15.59,15.75,273700.0,10.6365,10.773,10.6365,10.7457,273700.0
2009-11-10 09:40:00,15.75,15.77,15.71,15.74,195300.0,10.7457,10.7593,10.7184,10.7389,195300.0
2009-11-10 09:50:00,15.75,15.75,15.63,15.66,250300.0,10.7457,10.7457,10.6638,10.6843,250300.0
2009-11-10 10:00:00,15.66,15.66,15.61,15.65,340200.0,10.6843,10.6843,10.6502,10.6775,340200.0
2009-11-10 10:10:00,15.65,15.73,15.63,15.65,275000.0,10.6775,10.7321,10.6638,10.6775,275000.0
2009-11-10 10:20:00,15.65,15.69,15.64,15.69,169900.0,10.6775,10.7048,10.6707,10.7048,169900.0
2009-11-10 10:30:00,15.69,15.69,15.65,15.65,94500.0,10.7048,10.7048,10.6775,10.6775,94500.0
2009-11-10 10:40:00,15.65,15.66,15.59,15.59,445100.0,10.6775,10.6843,10.6365,10.6365,445100.0
2009-11-10 10:50:00,15.59,15.6,15.55,15.56,137400.0,10.6365,10.6434,10.6092,10.6161,137400.0
2009-11-10 11:00:00,15.55,15.57,15.51,15.52,148800.0,10.6092,10.6229,10.582,10.5888,148800.0
2009-11-10 11:10:00,15.53,15.56,15.52,15.54,182200.0,10.5956,10.6161,10.5888,10.6024,182200.0
2009-11-10 11:20:00,15.53,15.59,15.52,15.59,150900.0,10.5956,10.6365,10.5888,10.6365,150900.0
2009-11-10 11:30:00,15.59,15.61,15.55,15.58,303100.0,10.6365,10.6502,10.6092,10.6297,303100.0
2009-11-10 11:40:00,15.58,15.61,15.55,15.61,182800.0,10.6297,10.6502,10.6092,10.6502,182800.0
2009-11-10 11:50:00,15.61,15.62,15.58,15.59,81500.0,10.6502,10.657,10.6297,10.6365,81500.0
2009-11-10 12:00:00,15.59,15.62,15.56,15.62,64200.0,10.6365,10.657,10.6161,10.657,64200.0
2009-11-10 12:10:00,15.62,15.64,15.61,15.61,61100.0,10.657,10.6707,10.6502,10.6502,61100.0
2009-11-10 12:20:00,15.62,15.63,15.58,15.58,128500.0,10.657,10.6638,10.6297,10.6297,128500.0
2009-11-10 12:30:00,15.58,15.64,15.56,15.64,173800.0,10.6297,10.6707,10.6161,10.6707,173800.0
2009-11-10 12:40:00,15.63,15.64,15.61,15.61,74400.0,10.6638,10.6707,10.6502,10.6502,74400.0
2009-11-10 12:50:00,15.62,15.68,15.62,15.65,117900.0,10.657,10.6979,10.657,10.6775,117900.0
2009-11-10 13:00:00,15.65,15.68,15.64,15.67,79900.0,10.6775,10.6979,10.6707,10.6911,79900.0
2009-11-10 13:10:00,15.67,15.7,15.66,15.69,128700.0,10.6911,10.7116,10.6843,10.7048,128700.0
2009-11-10 13:20:00,15.68,15.69,15.65,15.66,46900.0,10.6979,10.7048,10.6775,10.6843,46900.0
2009-11-10 13:30:00,15.66,15.69,15.66,15.68,89300.0,10.6843,10.7048,10.6843,10.6979,89300.0
2009-11-10 13:40:00,15.69,15.69,15.67,15.67,93500.0,10.7048,10.7048,10.6911,10.6911,93500.0
2009-11-10 13:50:00,15.67,15.7,15.67,15.7,112700.0,10.6911,10.7116,10.6911,10.7116,112700.0
2009-11-10 14:00:00,15.69,15.71,15.68,15.69,126900.0,10.7048,10.7184,10.6979,10.7048,126900.0
2009-11-10 14:10:00,15.7,15.7,15.66,15.66,116800.0,10.7116,10.7116,10.6843,10.6843,116800.0
2009-11-10 14:20:00,15.66,15.69,15.66,15.67,128300.0,10.6843,10.7048,10.6843,10.6911,128300.0
2009-11-10 14:30:00,15.67,15.73,15.67,15.72,136500.0,10.6911,10.7321,10.6911,10.7252,136500.0
2009-11-10 14:40:00,15.73,15.74,15.69,15.73,240200.0,10.7321,10.7389,10.7048,10.7321,240200.0
2009-11-10 14:50:00,15.73,15.77,15.73,15.77,153400.0,10.7321,10.7593,10.7321,10.7593,153400.0
2009-11-10 15:00:00,15.77,15.78,15.75,15.78,268700.0,10.7593,10.7662,10.7457,10.7662,268700.0
2009-11-10 15:10:00,15.77,15.79,15.77,15.77,245800.0,10.7593,10.773,10.7593,10.7593,245800.0
2009-11-10 15:20:00,15.77,15.82,15.77,15.81,336000.0,10.7593,10.7935,10.7593,10.7866,336000.0
2009-11-10 15:30:00,15.81,15.83,15.79,15.81,478000.0,10.7866,10.8003,10.773,10.7866,478000.0
2009-11-10 15:40:00,15.81,15.82,15.75,15.75,335500.0,10.7866,10.7935,10.7457,10.7457,335500.0
2009-11-10 15:50:00,15.75,15.79,15.75,15.79,555900.0,10.7457,10.773,10.7457,10.773,555900.0
2009-11-11 09:30:00,15.8,15.91,15.75,15.82,920300.0,10.7798,10.8549,10.7457,10.7935,920300.0
2009-11-11 09:40:00,15.82,15.95,15.82,15.93,342200.0,10.7935,10.8822,10.7935,10.8685,342200.0
2009-11-11 09:50:00,15.93,16.05,15.93,15.99,721800.0,10.8685,10.9504,10.8685,10.9094,721800.0
2009-11-11 10:00:00,15.99,16.02,15.94,16.0,226000.0,10.9094,10.9299,10.8753,10.9163,226000.0
2009-11-11 10:10:00,16.0,16.1,16.0,16.1,362700.0,10.9163,10.9845,10.9163,10.9845,362700.0
2009-11-11 10:20:00,16.1,16.2,16.09,16.15,875700.0,10.9845,11.0527,10.9777,11.0186,875700.0
2009-11-11 10:30:00,16.16,16.22,16.15,16.16,584300.0,11.0254,11.0664,11.0186,11.0254,584300.0
2009-11-11 10:40:00,16.16,16.18,16.02,16.07,514700.0,11.0254,11.0391,10.9299,10.964,514700.0
2009-11-11 10:50:00,16.07,16.08,16.0,16.07,484800.0,10.964,10.9708,10.9163,10.964,484800.0
2009-11-11 11:00:00,16.07,16.11,16.02,16.02,340300.0,10.964,10.9913,10.9299,10.9299,340300.0
2009-11-11 11:10:00,16.02,16.06,16.01,16.04,389500.0,10.9299,10.9572,10.9231,10.9436,389500.0
2009-11-11 11:20:00,16.04,16.05,16.02,16.04,342100.0,10.9436,10.9504,10.9299,10.9436,342100.0
2009-11-11 11:30:00,16.05,16.06,16.03,16.05,286900.0,10.9504,10.9572,10.9367,10.9504,286900.0
2009-11-11 11:40:00,16.05,16.05,16.03,16.03,106200.0,10.9504,10.9504,10.9367,10.9367,106200.0
2009-11-11 11:50:00,16.03,16.05,15.99,16.01,410900.0,10.9367,10.9504,10.9094,10.9231,410900.0
2009-11-11 12:00:00,16.01,16.05,16.01,16.05,238500.0,10.9231,10.9504,10.9231,10.9504,238500.0
2009-11-11 12:10:00,16.05,16.06,16.03,16.04,201300.0,10.9504,10.9572,10.9367,10.9436,201300.0
2009-11-11 12:20:00,16.04,16.05,16.03,16.05,87700.0,10.9436,10.9504,10.9367,10.9504,87700.0
2009-11-11 12:30:00,16.05,16.06,16.02,16.06,152200.0,10.9504,10.9572,10.9299,10.9572,152200.0
2009-11-11 12:40:00,16.06,16.1,16.05,16.09,474000.0,10.9572,10.9845,10.9504,10.9777,474000.0
2009-11-11 12:50:00,16.09,16.11,16.08,16.11,284900.0,10.9777,10.9913,10.9708,10.9913,284900.0
2009-11-11 13:00:00,16.1,16.18,16.1,16.18,262400.0,10.9845,11.0391,10.9845,11.0391,262400.0
2009-11-11 13:10:00,16.17,16.18,16.14,16.17,246600.0,11.0323,11.0391,11.0118,11.0323,246600.0
2009-11-11 13:20:00,16.16,16.18,16.16,16.17,220600.0,11.0254,11.0391,11.0254,11.0323,220600.0
2009-11-11 13:30:00,16.17,16.21,16.16,16.2,431900.0,11.0323,11.0595,11.0254,11.0527,431900.0
2009-11-11 13:40:00,16.2,16.21,16.17,16.18,372800.0,11.0527,11.0595,11.0323,11.0391,372800.0
2009-11-11 13:50:00,16.19,16.19,16.18,16.19,191400.0,11.0459,11.0459,11.0391,11.0459,191400.0
2009-11-11 14:00:00,16.18,16.23,16.18,16.22,482800.0,11.0391,11.0732,11.0391,11.0664,482800.0
2009-11-11 14:10:00,16.22,16.24,16.2,16.23,379400.0,11.0664,11.08,11.0527,11.0732,379400.0
2009-11-11 14:20:00,16.23,16.24,16.21,16.23,249400.0,11.0732,11.08,11.0595,11.0732,249400.0
2009-11-11 14:30:00,16.23,16.27,16.22,16.27,338100.0,11.0732,11.1005,11.0664,11.1005,338100.0
2009-11-11 14:40:00,16.26,16.28,16.2,16.23,351500.0,11.0937,11.1073,11.0527,11.0732,351500.0
2009-11-11 14:50:00,16.22,16.25,16.22,16.24,191800.0,11.0664,11.0868,11.0664,11.08,191800.0
2009-11-11 15:00:00,16.24,16.25,16.22,16.24,308600.0,11.08,11.0868,11.0664,11.08,308600.0
2009-11-11 15:10:00,16.24,16.29,16.23,16.29,524300.0,11.08,11.1141,11.0732,11.1141,524300.0
2009-11-11 15:20:00,16.28,16.3,16.27,16.28,391700.0,11.1073,11.1209,11.1005,11.1073,391700.0
2009-11-11 15:30:00,16.27,16.32,16.27,16.3,649200.0,11.1005,11.1346,11.1005,11.1209,649200.0
2009-11-11 15:40:00,16.29,16.3,16.26,16.28,715000.0,11.1141,11.1209,11.0937,11.1073,715000.0
2009-11-11 15:50:00,16.28,16.32,16.26,16.29,1427300.0,11.1073,11.1346,11.0937,11.1141,1427300.0
2009-11-12 09:30:00,16.11,16.24,16.08,16.15,409700.0,11.0247,11.1137,11.0042,11.0521,409700.0
2009-11-12 09:40:00,16.15,16.35,16.13,16.31,996300.0,11.0521,11.189,11.0384,11.1616,996300.0
2009-11-12 09:50:00,16.31,16.55,16.31,16.5,1157400.0,11.1616,11.3259,11.1616,11.2916,1157400.0
2009-11-12 10:00:00,16.5,16.52,16.4,16.45,937100.0,11.2916,11.3053,11.2232,11.2574,937100.0
2009-11-12 10:10:00,16.45,16.45,16.38,16.4,830200.0,11.2574,11.2574,11.2095,11.2232,830200.0
2009-11-12 10:20:00,16.39,16.49,16.39,16.47,541100.0,11.2164,11.2848,11.2164,11.2711,541100.0
2009-11-12 10:30:00,16.47,16.49,16.43,16.47,582300.0,11.2711,11.2848,11.2437,11.2711,582300.0
2009-11-12 10:40:00,16.48,16.52,16.47,16.5,621100.0,11.278,11.3053,11.2711,11.2916,621100.0
2009-11-12 10:50:00,16.5,16.55,16.45,16.46,426400.0,11.2916,11.3259,11.2574,11.2643,426400.0
2009-11-12 11:00:00,16.46,16.51,16.45,16.45,475500.0,11.2643,11.2985,11.2574,11.2574,475500.0
2009-11-12 11:10:00,16.46,16.46,16.41,16.42,369000.0,11.2643,11.2643,11.23,11.2369,369000.0
2009-11-12 11:20:00,16.41,16.43,16.4,16.42,240300.0,11.23,11.2437,11.2232,11.2369,240300.0
2009-11-12 11:30:00,16.42,16.43,16.4,16.42,446300.0,11.2369,11.2437,11.2232,11.2369,446300.0
2009-11-12 11:40:00,16.41,16.43,16.41,16.42,226100.0,11.23,11.2437,11.23,11.2369,226100.0
2009-11-12 11:50:00,16.42,16.45,16.39,16.43,472500.0,11.2369,11.2574,11.2164,11.2437,472500.0
2009-11-12 12:00:00,16.42,16.43,16.41,16.42,135600.0,11.2369,11.2437,11.23,11.2369,135600.0
2009-11-12 12:10:00,16.42,16.47,16.41,16.44,415900.0,11.2369,11.2711,11.23,11.2506,415900.0
2009-11-12 12:20:00,16.44,16.44,16.4,16.41,199000.0,11.2506,11.2506,11.2232,11.23,199000.0
2009-11-12 12:30:00,16.4,16.41,16.35,16.37,471900.0,11.2232,11.23,11.189,11.2027,471900.0
2009-11-12 12:40:00,16.36,16.38,16.36,16.37,125900.0,11.1958,11.2095,11.1958,11.2027,125900.0
2009-11-12 12:50:00,16.37,16.42,16.36,16.37,285900.0,11.2027,11.2369,11.1958,11.2027,285900.0
2009-11-12 13:00:00,16.37,16.38,16.33,16.36,299400.0,11.2027,11.2095,11.1753,11.1958,299400.0
2009-11-12 13:10:00,16.36,16.37,16.34,16.36,275600.0,11.1958,11.2027,11.1821,11.1958,275600.0
2009-11-12 13:20:00,16.35,16.38,16.35,16.35,358200.0,11.189,11.2095,11.189,11.189,358200.0
2009-11-12 13:30:00,16.35,16.36,16.35,16.35,63000.0,11.189,11.1958,11.189,11.189,63000.0
2009-11-12 13:40:00,16.36,16.37,16.35,16.36,101700.0,11.1958,11.2027,11.189,11.1958,101700.0
2009-11-12 13:50:00,16.37,16.37,16.35,16.36,121500.0,11.2027,11.2027,11.189,11.1958,121500.0
2009-11-12 14:00:00,16.35,16.36,16.35,16.35,113300.0,11.189,11.1958,11.189,11.189,113300.0
2009-11-12 14:10:00,16.36,16.43,16.35,16.43,643300.0,11.1958,11.2437,11.189,11.2437,643300.0
2009-11-12 14:20:00,16.43,16.45,16.41,16.42,368300.0,11.2437,11.2574,11.23,11.2369,368300.0
2009-11-12 14:30:00,16.43,16.47,16.41,16.47,489100.0,11.2437,11.2711,11.23,11.2711,489100.0
2009-11-12 14:40:00,16.47,16.48,16.44,16.44,493500.0,11.2711,11.278,11.2506,11.2506,493500.0
2009-11-12 14:50:00,16.44,16.47,16.44,16.45,377200.0,11.2506,11.2711,11.2506,11.2574,377200.0
2009-11-12 15:00:00,16.45,16.47,16.45,16.46,303000.0,11.2574,11.2711,11.2574,11.2643,303000.0
2009-11-12 15:10:00,16.46,16.48,16.45,16.48,395000.0,11.2643,11.278,11.2574,11.278,395000.0
2009-11-12 15:20:00,16.48,16.48,16.45,16.46,385900.0,11.278,11.278,11.2574,11.2643,385900.0
2009-11-12 15:30:00,16.45,16.5,16.45,16.45,970100.0,11.2574,11.2916,11.2574,11.2574,970100.0
2009-11-12 15:40:00,16.45,16.45,16.39,16.4,1068500.0,11.2574,11.2574,11.2164,11.2232,1068500.0
2009-11-12 15:50:00,16.4,16.44,16.39,16.43,920500.0,11.2232,11.2506,11.2164,11.2437,920500.0
2009-11-13 09:30:00,16.48,16.48,16.35,16.38,604400.0,11.278,11.278,11.189,11.2095,604400.0
2009-11-13 09:40:00,16.39,16.55,16.37,16.51,406400.0,11.2164,11.3259,11.2027,11.2985,406400.0
2009-11-13 09:50:00,16.51,16.58,16.42,16.51,679800.0,11.2985,11.3464,11.2369,11.2985,679800.0
2009-11-13 10:00:00,16.52,16.55,16.5,16.51,525200.0,11.3053,11.3259,11.2916,11.2985,525200.0
2009-11-13 10:10:00,16.51,16.55,16.49,16.52,443100.0,11.2985,11.3259,11.2848,11.3053,443100.0
2009-11-13 10:20:00,16.52,16.6,16.51,16.6,658200.0,11.3053,11.3601,11.2985,11.3601,658200.0
2009-11-13 10:30:00,16.59,16.62,16.58,16.61,421000.0,11.3532,11.3738,11.3464,11.3669,421000.0
2009-11-13 10:40:00,16.61,16.65,16.59,16.59,347200.0,11.3669,11.3943,11.3532,11.3532,347200.0
2009-11-13 10:50:00,16.59,16.72,16.58,16.72,553800.0,11.3532,11.4422,11.3464,11.4422,553800.0
2009-11-13 11:00:00,16.72,16.75,16.7,16.73,729600.0,11.4422,11.4627,11.4285,11.449,729600.0
2009-11-13 11:10:00,16.73,16.74,16.64,16.64,440500.0,11.449,11.4559,11.3874,11.3874,440500.0
2009-11-13 11:20:00,16.64,16.65,16.62,16.63,348000.0,11.3874,11.3943,11.3738,11.3806,348000.0
2009-11-13 11:30:00,16.64,16.7,16.63,16.7,248300.0,11.3874,11.4285,11.3806,11.4285,248300.0
2009-11-13 11:40:00,16.7,16.7,16.66,16.68,325100.0,11.4285,11.4285,11.4011,11.4148,325100.0
2009-11-13 11:50:00,16.68,16.71,16.67,16.7,302500.0,11.4148,11.4353,11.408,11.4285,302500.0
2009-11-13 12:00:00,16.71,16.71,16.67,16.69,212000.0,11.4353,11.4353,11.408,11.4217,212000.0
2009-11-13 12:10:00,16.69,16.72,16.67,16.72,183400.0,11.4217,11.4422,11.408,11.4422,183400.0
2009-11-13 12:20:00,16.72,16.73,16.71,16.73,183800.0,11.4422,11.449,11.4353,11.449,183800.0
2009-11-13 12:30:00,16.73,16.75,16.73,16.75,266800.0,11.449,11.4627,11.449,11.4627,266800.0
2009-11-13 12:40:00,16.75,16.75,16.73,16.73,198700.0,11.4627,11.4627,11.449,11.449,198700.0
2009-11-13 12:50:00,16.73,16.74,16.7,16.73,249800.0,11.449,11.4559,11.4285,11.449,249800.0
2009-11-13 13:00:00,16.74,16.74,16.73,16.74,83900.0,11.4559,11.4559,11.449,11.4559,83900.0
2009-11-13 13:10:00,16.73,16.78,16.71,16.71,398900.0,11.449,11.4833,11.4353,11.4353,398900.0
2009-11-13 13:20:00,16.72,16.74,16.7,16.72,197200.0,11.4422,11.4559,11.4285,11.4422,197200.0
2009-11-13 13:30:00,16.72,16.72,16.66,16.66,197500.0,11.4422,11.4422,11.4011,11.4011,197500.0
2009-11-13 13:40:00,16.67,16.67,16.65,16.66,141400.0,11.408,11.408,11.3943,11.4011,141400.0
2009-11-13 13:50:00,16.66,16.67,16.64,16.66,410000.0,11.4011,11.408,11.3874,11.4011,410000.0
2009-11-13 14:00:00,16.66,16.68,16.65,16.68,205300.0,11.4011,11.4148,11.3943,11.4148,205300.0
2009-11-13 14:10:00,16.68,16.68,16.65,16.65,196500.0,11.4148,11.4148,11.3943,11.3943,196500.0
2009-11-13 14:20:00,16.65,16.66,16.61,16.63,363600.0,11.3943,11.4011,11.3669,11.3806,363600.0
2009-11-13 14:30:00,16.63,16.64,16.6,16.6,287200.0,11.3806,11.3874,11.3601,11.3601,287200.0
2009-11-13 14:40:00,16.6,16.63,16.6,16.61,298700.0,11.3601,11.3806,11.3601,11.3669,298700.0
2009-11-13 14:50:00,16.6,16.63,16.6,16.63,526800.0,11.3601,11.3806,11.3601,11.3806,526800.0
2009-11-13 15:00:00,16.63,16.63,16.6,16.61,167400.0,11.3806,11.3806,11.3601,11.3669,167400.0
2009-11-13 15:10:00,16.61,16.63,16.6,16.6,229000.0,11.3669,11.3806,11.3601,11.3601,229000.0
2009-11-13 15:20:00,16.61,16.64,16.59,16.61,423800.0,11.3669,11.3874,11.3532,11.3669,423800.0
2009-11-13 15:30:00,16.62,16.63,16.6,16.6,344800.0,11.3738,11.3806,11.3601,11.3601,344800.0
2009-11-13 15:40:00,16.6,16.64,16.6,16.63,312700.0,11.3601,11.3874,11.3601,11.3806,312700.0
2009-11-13 15:50:00,16.64,16.65,16.63,16.65,760500.0,11.3874,11.3943,11.3806,11.3943,760500.0
2009-11-16 09:30:00,16.75,16.8,16.63,16.78,670800.0,11.4627,11.4969,11.3806,11.4833,670800.0
2009-11-16 09:40:00,16.78,16.92,16.78,16.9,727000.0,11.4833,11.5791,11.4833,11.5654,727000.0
2009-11-16 09:50:00,16.9,16.91,16.83,16.84,348800.0,11.5654,11.5722,11.5175,11.5243,348800.0
2009-11-16 10:00:00,16.83,16.85,16.83,16.84,188900.0,11.5175,11.5312,11.5175,11.5243,188900.0
2009-11-16 10:10:00,16.85,16.85,16.78,16.8,369200.0,11.5312,11.5312,11.4833,11.4969,369200.0
2009-11-16 10:20:00,16.79,16.82,16.77,16.81,223900.0,11.4901,11.5106,11.4764,11.5038,223900.0
2009-11-16 10:30:00,16.81,16.85,16.8,16.85,176700.0,11.5038,11.5312,11.4969,11.5312,176700.0
2009-11-16 10:40:00,16.85,16.86,16.84,16.86,107400.0,11.5312,11.538,11.5243,11.538,107400.0
2009-11-16 10:50:00,16.86,16.86,16.79,16.79,225000.0,11.538,11.538,11.4901,11.4901,225000.0
2009-11-16 11:00:00,16.78,16.83,16.78,16.8,248900.0,11.4833,11.5175,11.4833,11.4969,248900.0
2009-11-16 11:10:00,16.8,16.8,16.76,16.8,232300.0,11.4969,11.4969,11.4696,11.4969,232300.0
2009-11-16 11:20:00,16.8,16.8,16.79,16.8,56800.0,11.4969,11.4969,11.4901,11.4969,56800.0
2009-11-16 11:30:00,16.8,16.85,16.79,16.85,208600.0,11.4969,11.5312,11.4901,11.5312,208600.0
2009-11-16 11:40:00,16.85,16.86,16.84,16.85,290700.0,11.5312,11.538,11.5243,11.5312,290700.0
2009-11-16 11:50:00,16.85,16.86,16.84,16.85,144700.0,11.5312,11.538,11.5243,11.5312,144700.0
2009-11-16 12:00:00,16.85,16.88,16.84,16.84,105400.0,11.5312,11.5517,11.5243,11.5243,105400.0
2009-11-16 12:10:00,16.84,16.85,16.79,16.81,238000.0,11.5243,11.5312,11.4901,11.5038,238000.0
2009-11-16 12:20:00,16.81,16.85,16.8,16.83,467000.0,11.5038,11.5312,11.4969,11.5175,467000.0
2009-11-16 12:30:00,16.83,16.85,16.81,16.81,136500.0,11.5175,11.5312,11.5038,11.5038,136500.0
2009-11-16 12:40:00,16.81,16.85,16.79,16.81,760500.0,11.5038,11.5312,11.4901,11.5038,760500.0
2009-11-16 12:50:00,16.81,16.81,16.79,16.81,309100.0,11.5038,11.5038,11.4901,11.5038,309100.0
2009-11-16 13:00:00,16.81,16.87,16.8,16.86,231300.0,11.5038,11.5448,11.4969,11.538,231300.0
2009-11-16 13:10:00,16.86,16.87,16.82,16.82,182100.0,11.538,11.5448,11.5106,11.5106,182100.0
2009-11-16 13:20:00,16.82,16.83,16.82,16.83,125600.0,11.5106,11.5175,11.5106,11.5175,125600.0
2009-11-16 13:30:00,16.82,16.85,16.82,16.83,283800.0,11.5106,11.5312,11.5106,11.5175,283800.0
2009-11-16 13:40:00,16.84,16.84,16.83,16.83,46300.0,11.5243,11.5243,11.5175,11.5175,46300.0
2009-11-16 13:50:00,16.83,16.88,16.83,16.87,246900.0,11.5175,11.5517,11.5175,11.5448,246900.0
2009-11-16 14:00:00,16.88,16.9,16.86,16.88,312200.0,11.5517,11.5654,11.538,11.5517,312200.0
2009-11-16 14:10:00,16.87,16.89,16.86,16.87,165200.0,11.5448,11.5585,11.538,11.5448,165200.0
2009-11-16 14:20:00,16.87,16.92,16.87,16.9,374000.0,11.5448,11.5791,11.5448,11.5654,374000.0
2009-11-16 14:30:00,16.89,16.94,16.89,16.92,367700.0,11.5585,11.5927,11.5585,11.5791,367700.0
2009-11-16 14:40:00,16.92,16.94,16.92,16.93,272500.0,11.5791,11.5927,11.5791,11.5859,272500.0
2009-11-16 14:50:00,16.93,16.95,16.91,16.94,471700.0,11.5859,11.5996,11.5722,11.5927,471700.0
2009-11-16 15:00:00,16.94,16.94,16.86,16.86,663200.0,11.5927,11.5927,11.538,11.538,663200.0
2009-11-16 15:10:00,16.86,16.87,16.81,16.81,555100.0,11.538,11.5448,11.5038,11.5038,555100.0
2009-11-16 15:20:00,16.81,16.88,16.8,16.84,916300.0,11.5038,11.5517,11.4969,11.5243,916300.0
2009-11-16 15:30:00,16.84,16.87,16.84,16.86,525900.0,11.5243,11.5448,11.5243,11.538,525900.0
2009-11-16 15:40:00,16.87,16.88,16.84,16.85,861100.0,11.5448,11.5517,11.5243,11.5312,861100.0
2009-11-16 15:50:00,16.85,16.87,16.83,16.86,1685100.0,11.5312,11.5448,11.5175,11.538,1685100.0
2009-11-17 09:30:00,16.64,16.83,16.63,16.81,541800.0,11.3874,11.5175,11.3806,11.5038,541800.0
2009-11-17 09:40:00,16.8,16.93,16.75,16.9,510800.0,11.4969,11.5859,11.4627,11.5654,510800.0
2009-11-17 09:50:00,16.89,16.95,16.89,16.9,301600.0,11.5585,11.5996,11.5585,11.5654,301600.0
2009-11-17 10:00:00,16.9,16.94,16.9,16.92,352100.0,11.5654,11.5927,11.5654,11.5791,352100.0
2009-11-17 10:10:00,16.93,16.95,16.9,16.94,227200.0,11.5859,11.5996,11.5654,11.5927,227200.0
2009-11-17 10:20:00,16.94,17.03,16.92,16.98,552900.0,11.5927,11.6543,11.5791,11.6201,552900.0
2009-11-17 10:30:00,16.99,16.99,16.9,16.94,503500.0,11.627,11.627,11.5654,11.5927,503500.0
2009-11-17 10:40:00,16.94,16.94,16.87,16.87,358500.0,11.5927,11.5927,11.5448,11.5448,358500.0
2009-11-17 10:50:00,16.86,16.88,16.83,16.87,292200.0,11.538,11.5517,11.5175,11.5448,292200.0
2009-11-17 11:00:00,16.87,16.92,16.84,16.92,254600.0,11.5448,11.5791,11.5243,11.5791,254600.0
2009-11-17 11:10:00,16.92,16.92,16.84,16.85,160400.0,11.5791,11.5791,11.5243,11.5312,160400.0
2009-11-17 11:20:00,16.85,16.89,16.83,16.89,290900.0,11.5312,11.5585,11.5175,11.5585,290900.0
2009-11-17 11:30:00,16.89,16.97,16.88,16.94,461800.0,11.5585,11.6133,11.5517,11.5927,461800.0
2009-11-17 11:40:00,16.94,16.98,16.94,16.94,245100.0,11.5927,11.6201,11.5927,11.5927,245100.0
2009-11-17 11:50:00,16.94,16.97,16.94,16.95,176400.0,11.5927,11.6133,11.5927,11.5996,176400.0
2009-11-17 12:00:00,16.95,16.96,16.93,16.95,113300.0,11.5996,11.6064,11.5859,11.5996,113300.0
2009-11-17 12:10:00,16.95,16.99,16.94,16.97,219000.0,11.5996,11.627,11.5927,11.6133,219000.0
2009-11-17 12:20:00,16.97,16.99,16.95,16.96,335800.0,11.6133,11.627,11.5996,11.6064,335800.0
2009-11-17 12:30:00,16.96,16.97,16.9,16.91,215600.0,11.6064,11.6133,11.5654,11.5722,215600.0
2009-11-17 12:40:00,16.9,16.91,16.88,16.88,125100.0,11.5654,11.5722,11.5517,11.5517,125100.0
2009-11-17 12:50:00,16.88,16.9,16.88,16.9,90000.0,11.5517,11.5654,11.5517,11.5654,90000.0
2009-11-17 13:00:00,16.89,16.92,16.88,16.88,136300.0,11.5585,11.5791,11.5517,11.5517,136300.0
2009-11-17 13:10:00,16.89,16.92,16.88,16.92,186700.0,11.5585,11.5791,11.5517,11.5791,186700.0
2009-11-17 13:20:00,16.92,16.93,16.91,16.92,90100.0,11.5791,11.5859,11.5722,11.5791,90100.0
2009-11-17 13:30:00,16.91,16.96,16.91,16.92,179900.0,11.5722,11.6064,11.5722,11.5791,179900.0
2009-11-17 13:40:00,16.91,16.95,16.91,16.92,157700.0,11.5722,11.5996,11.5722,11.5791,157700.0
2009-11-17 13:50:00,16.92,16.94,16.9,16.9,212000.0,11.5791,11.5927,11.5654,11.5654,212000.0
2009-11-17 14:00:00,16.9,16.91,16.9,16.9,138400.0,11.5654,11.5722,11.5654,11.5654,138400.0
2009-11-17 14:10:00,16.9,16.92,16.9,16.91,114200.0,11.5654,11.5791,11.5654,11.5722,114200.0
2009-11-17 14:20:00,16.91,16.92,16.89,16.9,165200.0,11.5722,11.5791,11.5585,11.5654,165200.0
2009-11-17 14:30:00,16.91,16.96,16.9,16.91,230200.0,11.5722,11.6064,11.5654,11.5722,230200.0
2009-11-17 14:40:00,16.91,16.92,16.91,16.91,149000.0,11.5722,11.5791,11.5722,11.5722,149000.0
2009-11-17 14:50:00,16.92,16.93,16.91,16.93,136900.0,11.5791,11.5859,11.5722,11.5859,136900.0
2009-11-17 15:00:00,16.93,16.95,16.92,16.92,192700.0,11.5859,11.5996,11.5791,11.5791,192700.0
2009-11-17 15:10:00,16.92,16.93,16.9,16.9,167700.0,11.5791,11.5859,11.5654,11.5654,167700.0
2009-11-17 15:20:00,16.9,16.95,16.9,16.94,325300.0,11.5654,11.5996,11.5654,11.5927,325300.0
2009-11-17 15:30:00,16.94,16.94,16.89,16.9,330900.0,11.5927,11.5927,11.5585,11.5654,330900.0
2009-11-17 15:40:00,16.91,16.95,16.9,16.94,305400.0,11.5722,11.5996,11.5654,11.5927,305400.0
2009-11-17 15:50:00,16.94,16.95,16.94,16.95,762800.0,11.5927,11.5996,11.5927,11.5996,762800.0
2009-11-18 09:30:00,16.92,17.07,16.85,17.06,675700.0,11.5791,11.6817,11.5312,11.6749,675700.0
2009-11-18 09:40:00,17.06,17.22,17.04,17.18,911600.0,11.6749,11.7844,11.6612,11.757,911600.0
2009-11-18 09:50:00,17.18,17.18,17.04,17.07,869900.0,11.757,11.757,11.6612,11.6817,869900.0
2009-11-18 10:00:00,17.07,17.09,17.05,17.07,219800.0,11.6817,11.6954,11.668,11.6817,219800.0
2009-11-18 10:10:00,17.07,17.08,17.0,17.08,1085200.0,11.6817,11.6886,11.6338,11.6886,1085200.0
2009-11-18 10:20:00,17.08,17.12,17.07,17.09,203900.0,11.6886,11.7159,11.6817,11.6954,203900.0
2009-11-18 10:30:00,17.1,17.11,17.04,17.06,223200.0,11.7022,11.7091,11.6612,11.6749,223200.0
2009-11-18 10:40:00,17.06,17.1,17.05,17.06,215200.0,11.6749,11.7022,11.668,11.6749,215200.0
2009-11-18 10:50:00,17.06,17.11,17.05,17.1,312800.0,11.6749,11.7091,11.668,11.7022,312800.0
2009-11-18 11:00:00,17.1,17.11,17.05,17.06,223800.0,11.7022,11.7091,11.668,11.6749,223800.0
2009-11-18 11:10:00,17.05,17.06,17.03,17.03,202800.0,11.668,11.6749,11.6543,11.6543,202800.0
2009-11-18 11:20:00,17.04,17.08,17.03,17.06,174600.0,11.6612,11.6886,11.6543,11.6749,174600.0
2009-11-18 11:30:00,17.06,17.07,17.04,17.06,200300.0,11.6749,11.6817,11.6612,11.6749,200300.0
2009-11-18 11:40:00,17.06,17.08,17.05,17.06,151100.0,11.6749,11.6886,11.668,11.6749,151100.0
2009-11-18 11:50:00,17.05,17.07,17.05,17.05,170300.0,11.668,11.6817,11.668,11.668,170300.0
2009-11-18 12:00:00,17.05,17.06,17.03,17.03,92200.0,11.668,11.6749,11.6543,11.6543,92200.0
2009-11-18 12:10:00,17.03,17.04,17.0,17.0,132400.0,11.6543,11.6612,11.6338,11.6338,132400.0
2009-11-18 12:20:00,17.0,17.02,16.98,17.01,383000.0,11.6338,11.6475,11.6201,11.6407,383000.0
2009-11-18 12:30:00,17.01,17.03,17.0,17.01,244500.0,11.6407,11.6543,11.6338,11.6407,244500.0
2009-11-18 12:40:00,17.0,17.01,16.97,16.98,448800.0,11.6338,11.6407,11.6133,11.6201,448800.0
2009-11-18 12:50:00,16.98,16.99,16.89,16.89,391700.0,11.6201,11.627,11.5585,11.5585,391700.0
2009-11-18 13:00:00,16.89,16.97,16.89,16.96,304300.0,11.5585,11.6133,11.5585,11.6064,304300.0
2009-11-18 13:10:00,16.95,16.96,16.88,16.89,393200.0,11.5996,11.6064,11.5517,11.5585,393200.0
2009-11-18 13:20:00,16.89,16.89,16.79,16.84,674400.0,11.5585,11.5585,11.4901,11.5243,674400.0
2009-11-18 13:30:00,16.85,16.88,16.85,16.85,165600.0,11.5312,11.5517,11.5312,11.5312,165600.0
2009-11-18 13:40:00,16.86,16.9,16.84,16.84,375000.0,11.538,11.5654,11.5243,11.5243,375000.0
2009-11-18 13:50:00,16.85,16.86,16.81,16.83,214700.0,11.5312,11.538,11.5038,11.5175,214700.0
2009-11-18 14:00:00,16.82,16.85,16.79,16.85,400500.0,11.5106,11.5312,11.4901,11.5312,400500.0
2009-11-18 14:10:00,16.85,16.86,16.83,16.85,393000.0,11.5312,11.538,11.5175,11.5312,393000.0
2009-11-18 14:20:00,16.85,16.85,16.83,16.83,164400.0,11.5312,11.5312,11.5175,11.5175,164400.0
2009-11-18 14:30:00,16.83,16.85,16.83,16.83,220500.0,11.5175,11.5312,11.5175,11.5175,220500.0
2009-11-18 14:40:00,16.83,16.85,16.8,16.81,286100.0,11.5175,11.5312,11.4969,11.5038,286100.0
2009-11-18 14:50:00,16.81,16.82,16.77,16.82,312500.0,11.5038,11.5106,11.4764,11.5106,312500.0
2009-11-18 15:00:00,16.82,16.83,16.79,16.81,270700.0,11.5106,11.5175,11.4901,11.5038,270700.0
2009-11-18 15:10:00,16.81,16.83,16.79,16.82,353800.0,11.5038,11.5175,11.4901,11.5106,353800.0
2009-11-18 15:20:00,16.81,16.83,16.79,16.82,263500.0,11.5038,11.5175,11.4901,11.5106,263500.0
2009-11-18 15:30:00,16.83,16.83,16.81,16.81,242400.0,11.5175,11.5175,11.5038,11.5038,242400.0
2009-11-18 15:40:00,16.81,16.83,16.8,16.81,428500.0,11.5038,11.5175,11.4969,11.5038,428500.0
2009-11-18 15:50:00,16.82,16.88,16.81,16.86,650200.0,11.5106,11.5517,11.5038,11.538,650200.0
2009-11-19 09:30:00,16.68,16.75,16.4,16.43,1222900.0,11.4148,11.4627,11.2232,11.2437,1222900.0
2009-11-19 09:40:00,16.43,16.58,16.41,16.47,697100.0,11.2437,11.3464,11.23,11.2711,697100.0
2009-11-19 09:50:00,16.47,16.49,16.44,16.47,269100.0,11.2711,11.2848,11.2506,11.2711,269100.0
2009-11-19 10:00:00,16.48,16.52,16.47,16.5,454700.0,11.278,11.3053,11.2711,11.2916,454700.0
2009-11-19 10:10:00,16.5,16.53,16.43,16.44,357000.0,11.2916,11.3122,11.2437,11.2506,357000.0
2009-11-19 10:20:00,16.44,16.48,16.41,16.48,657100.0,11.2506,11.278,11.23,11.278,657100.0
2009-11-19 10:30:00,16.48,16.51,16.46,16.49,237600.0,11.278,11.2985,11.2643,11.2848,237600.0
2009-11-19 10:40:00,16.5,16.5,16.45,16.45,251100.0,11.2916,11.2916,11.2574,11.2574,251100.0
2009-11-19 10:50:00,16.46,16.5,16.45,16.47,223000.0,11.2643,11.2916,11.2574,11.2711,223000.0
2009-11-19 11:00:00,16.48,16.5,16.45,16.47,264900.0,11.278,11.2916,11.2574,11.2711,264900.0
2009-11-19 11:10:00,16.47,16.49,16.45,16.49,235600.0,11.2711,11.2848,11.2574,11.2848,235600.0
2009-11-19 11:20:00,16.49,16.51,16.47,16.49,225800.0,11.2848,11.2985,11.2711,11.2848,225800.0
2009-11-19 11:30:00,16.49,16.49,16.45,16.47,144600.0,11.2848,11.2848,11.2574,11.2711,144600.0
2009-11-19 11:40:00,16.47,16.5,16.47,16.49,121500.0,11.2711,11.2916,11.2711,11.2848,121500.0
2009-11-19 11:50:00,16.49,16.54,16.48,16.53,143700.0,11.2848,11.319,11.278,11.3122,143700.0
2009-11-19 12:00:00,16.54,16.54,16.51,16.54,181200.0,11.319,11.319,11.2985,11.319,181200.0
2009-11-19 12:10:00,16.54,16.57,16.53,16.57,94800.0,11.319,11.3395,11.3122,11.3395,94800.0
2009-11-19 12:20:00,16.57,16.59,16.55,16.55,203600.0,11.3395,11.3532,11.3259,11.3259,203600.0
2009-11-19 12:30:00,16.56,16.56,16.51,16.53,243900.0,11.3327,11.3327,11.2985,11.3122,243900.0
2009-11-19 12:40:00,16.52,16.54,16.51,16.51,118800.0,11.3053,11.319,11.2985,11.2985,118800.0
2009-11-19 12:50:00,16.51,16.52,16.47,16.5,145700.0,11.2985,11.3053,11.2711,11.2916,145700.0
2009-11-19 13:00:00,16.51,16.55,16.5,16.53,209400.0,11.2985,11.3259,11.2916,11.3122,209400.0
2009-11-19 13:10:00,16.53,16.56,16.5,16.5,141400.0,11.3122,11.3327,11.2916,11.2916,141400.0
2009-11-19 13:20:00,16.5,16.53,16.5,16.53,96800.0,11.2916,11.3122,11.2916,11.3122,96800.0
2009-11-19 13:30:00,16.52,16.54,16.51,16.53,281500.0,11.3053,11.319,11.2985,11.3122,281500.0
2009-11-19 13:40:00,16.53,16.53,16.46,16.49,396500.0,11.3122,11.3122,11.2643,11.2848,396500.0
2009-11-19 13:50:00,16.49,16.52,16.48,16.48,275900.0,11.2848,11.3053,11.278,11.278,275900.0
2009-11-19 14:00:00,16.49,16.52,16.48,16.49,180900.0,11.2848,11.3053,11.278,11.2848,180900.0
2009-11-19 14:10:00,16.5,16.51,16.48,16.51,88700.0,11.2916,11.2985,11.278,11.2985,88700.0
2009-11-19 14:20:00,16.5,16.54,16.49,16.51,171800.0,11.2916,11.319,11.2848,11.2985,171800.0
2009-11-19 14:30:00,16.5,16.51,16.48,16.49,134600.0,11.2916,11.2985,11.278,11.2848,134600.0
2009-11-19 14:40:00,16.49,16.51,16.48,16.5,125100.0,11.2848,11.2985,11.278,11.2916,125100.0
2009-11-19 14:50:00,16.5,16.55,16.5,16.53,353200.0,11.2916,11.3259,11.2916,11.3122,353200.0
2009-11-19 15:00:00,16.52,16.53,16.49,16.5,123800.0,11.3053,11.3122,11.2848,11.2916,123800.0
2009-11-19 15:10:00,16.49,16.54,16.49,16.53,170600.0,11.2848,11.319,11.2848,11.3122,170600.0
2009-11-19 15:20:00,16.54,16.54,16.53,16.54,119600.0,11.319,11.319,11.3122,11.319,119600.0
2009-11-19 15:30:00,16.54,16.54,16.51,16.51,241900.0,11.319,11.319,11.2985,11.2985,241900.0
2009-11-19 15:40:00,16.52,16.6,16.51,16.58,521800.0,11.3053,11.3601,11.2985,11.3464,521800.0
2009-11-19 15:50:00,16.59,16.6,16.56,16.58,713200.0,11.3532,11.3601,11.3327,11.3464,713200.0
2009-11-20 09:30:00,16.5,16.54,16.37,16.47,2143600.0,11.2916,11.319,11.2027,11.2711,2143600.0
2009-11-20 09:40:00,16.48,16.49,16.39,16.43,322800.0,11.278,11.2848,11.2164,11.2437,322800.0
2009-11-20 09:50:00,16.43,16.45,16.39,16.42,203600.0,11.2437,11.2574,11.2164,11.2369,203600.0
2009-11-20 10:00:00,16.42,16.44,16.39,16.42,212900.0,11.2369,11.2506,11.2164,11.2369,212900.0
2009-11-20 10:10:00,16.42,16.47,16.41,16.45,158700.0,11.2369,11.2711,11.23,11.2574,158700.0
2009-11-20 10:20:00,16.45,16.46,16.4,16.42,226900.0,11.2574,11.2643,11.2232,11.2369,226900.0
2009-11-20 10:30:00,16.42,16.42,16.38,16.39,204300.0,11.2369,11.2369,11.2095,11.2164,204300.0
2009-11-20 10:40:00,16.39,16.46,16.38,16.43,326400.0,11.2164,11.2643,11.2095,11.2437,326400.0
2009-11-20 10:50:00,16.43,16.43,16.37,16.37,198900.0,11.2437,11.2437,11.2027,11.2027,198900.0
2009-11-20 11:00:00,16.38,16.44,16.37,16.41,121700.0,11.2095,11.2506,11.2027,11.23,121700.0
2009-11-20 11:10:00,16.41,16.45,16.4,16.41,173000.0,11.23,11.2574,11.2232,11.23,173000.0
2009-11-20 11:20:00,16.42,16.42,16.4,16.41,72800.0,11.2369,11.2369,11.2232,11.23,72800.0
2009-11-20 11:30:00,16.4,16.44,16.4,16.42,121400.0,11.2232,11.2506,11.2232,11.2369,121400.0
2009-11-20 11:40:00,16.43,16.44,16.42,16.43,89400.0,11.2437,11.2506,11.2369,11.2437,89400.0
2009-11-20 11:50:00,16.44,16.47,16.41,16.47,178900.0,11.2506,11.2711,11.23,11.2711,178900.0
2009-11-20 12:00:00,16.46,16.47,16.44,16.45,107400.0,11.2643,11.2711,11.2506,11.2574,107400.0
2009-11-20 12:10:00,16.45,16.47,16.44,16.45,95800.0,11.2574,11.2711,11.2506,11.2574,95800.0
2009-11-20 12:20:00,16.45,16.46,16.41,16.42,64800.0,11.2574,11.2643,11.23,11.2369,64800.0
2009-11-20 12:30:00,16.41,16.42,16.38,16.41,192200.0,11.23,11.2369,11.2095,11.23,192200.0
2009-11-20 12:40:00,16.41,16.41,16.39,16.4,39200.0,11.23,11.23,11.2164,11.2232,39200.0
2009-11-20 12:50:00,16.39,16.4,16.39,16.4,84800.0,11.2164,11.2232,11.2164,11.2232,84800.0
2009-11-20 13:00:00,16.39,16.41,16.39,16.4,104300.0,11.2164,11.23,11.2164,11.2232,104300.0
2009-11-20 13:10:00,16.4,16.41,16.39,16.4,35900.0,11.2232,11.23,11.2164,11.2232,35900.0
2009-11-20 13:20:00,16.39,16.4,16.37,16.39,62800.0,11.2164,11.2232,11.2027,11.2164,62800.0
2009-11-20 13:30:00,16.39,16.39,16.37,16.37,50000.0,11.2164,11.2164,11.2027,11.2027,50000.0
2009-11-20 13:40:00,16.37,16.43,16.37,16.42,108000.0,11.2027,11.2437,11.2027,11.2369,108000.0
2009-11-20 13:50:00,16.42,16.44,16.41,16.44,147500.0,11.2369,11.2506,11.23,11.2506,147500.0
2009-11-20 14:00:00,16.44,16.45,16.43,16.44,72300.0,11.2506,11.2574,11.2437,11.2506,72300.0
2009-11-20 14:10:00,16.45,16.48,16.44,16.47,134200.0,11.2574,11.278,11.2506,11.2711,134200.0
2009-11-20 14:20:00,16.47,16.5,16.47,16.49,133400.0,11.2711,11.2916,11.2711,11.2848,133400.0
2009-11-20 14:30:00,16.5,16.5,16.49,16.49,43100.0,11.2916,11.2916,11.2848,11.2848,43100.0
2009-11-20 14:40:00,16.49,16.5,16.47,16.48,100600.0,11.2848,11.2916,11.2711,11.278,100600.0
2009-11-20 14:50:00,16.48,16.48,16.46,16.47,68200.0,11.278,11.278,11.2643,11.2711,68200.0
2009-11-20 15:00:00,16.47,16.47,16.46,16.46,110400.0,11.2711,11.2711,11.2643,11.2643,110400.0
2009-11-20 15:10:00,16.46,16.47,16.45,16.45,85800.0,11.2643,11.2711,11.2574,11.2574,85800.0
2009-11-20 15:20:00,16.45,16.46,16.44,16.45,238900.0,11.2574,11.2643,11.2506,11.2574,238900.0
2009-11-20 15:30:00,16.45,16.46,16.44,16.46,530400.0,11.2574,11.2643,11.2506,11.2643,530400.0
2009-11-20 15:40:00,16.45,16.46,16.41,16.41,570400.0,11.2574,11.2643,11.23,11.23,570400.0
2009-11-20 15:50:00,16.41,16.42,16.4,16.41,890000.0,11.23,11.2369,11.2232,11.23,890000.0
2009-11-23 09:30:00,16.72,16.91,16.68,16.8,808000.0,11.4422,11.5722,11.4148,11.4969,808000.0
2009-11-23 09:40:00,16.8,16.86,16.78,16.82,367900.0,11.4969,11.538,11.4833,11.5106,367900.0
2009-11-23 09:50:00,16.82,16.85,16.79,16.85,276500.0,11.5106,11.5312,11.4901,11.5312,276500.0
2009-11-23 10:00:00,16.85,16.87,16.8,16.83,315500.0,11.5312,11.5448,11.4969,11.5175,315500.0
2009-11-23 10:10:00,16.82,16.85,16.81,16.81,149300.0,11.5106,11.5312,11.5038,11.5038,149300.0
2009-11-23 10:20:00,16.82,16.83,16.79,16.81,235900.0,11.5106,11.5175,11.4901,11.5038,235900.0
2009-11-23 10:30:00,16.81,16.81,16.76,16.77,296900.0,11.5038,11.5038,11.4696,11.4764,296900.0
2009-11-23 10:40:00,16.76,16.76,16.71,16.73,311200.0,11.4696,11.4696,11.4353,11.449,311200.0
2009-11-23 10:50:00,16.73,16.75,16.68,16.73,238400.0,11.449,11.4627,11.4148,11.449,238400.0
2009-11-23 11:00:00,16.74,16.75,16.73,16.74,71700.0,11.4559,11.4627,11.449,11.4559,71700.0
2009-11-23 11:10:00,16.74,16.75,16.73,16.74,134200.0,11.4559,11.4627,11.449,11.4559,134200.0
2009-11-23 11:20:00,16.75,16.75,16.73,16.74,214400.0,11.4627,11.4627,11.449,11.4559,214400.0
2009-11-23 11:30:00,16.74,16.75,16.73,16.74,113100.0,11.4559,11.4627,11.449,11.4559,113100.0
2009-11-23 11:40:00,16.75,16.75,16.73,16.74,95200.0,11.4627,11.4627,11.449,11.4559,95200.0
2009-11-23 11:50:00,16.74,16.75,16.68,16.68,97700.0,11.4559,11.4627,11.4148,11.4148,97700.0
2009-11-23 12:00:00,16.68,16.69,16.67,16.67,76500.0,11.4148,11.4217,11.408,11.408,76500.0
2009-11-23 12:10:00,16.67,16.68,16.63,16.64,222000.0,11.408,11.4148,11.3806,11.3874,222000.0
2009-11-23 12:20:00,16.64,16.64,16.57,16.58,180900.0,11.3874,11.3874,11.3395,11.3464,180900.0
2009-11-23 12:30:00,16.57,16.59,16.55,16.56,249400.0,11.3395,11.3532,11.3259,11.3327,249400.0
2009-11-23 12:40:00,16.55,16.58,16.53,16.57,333800.0,11.3259,11.3464,11.3122,11.3395,333800.0
2009-11-23 12:50:00,16.56,16.57,16.49,16.51,538900.0,11.3327,11.3395,11.2848,11.2985,538900.0
2009-11-23 13:00:00,16.52,16.53,16.51,16.52,85400.0,11.3053,11.3122,11.2985,11.3053,85400.0
2009-11-23 13:10:00,16.53,16.58,16.5,16.58,248100.0,11.3122,11.3464,11.2916,11.3464,248100.0
2009-11-23 13:20:00,16.57,16.58,16.51,16.51,236900.0,11.3395,11.3464,11.2985,11.2985,236900.0
2009-11-23 13:30:00,16.51,16.52,16.49,16.52,150200.0,11.2985,11.3053,11.2848,11.3053,150200.0
2009-11-23 13:40:00,16.52,16.54,16.49,16.5,228500.0,11.3053,11.319,11.2848,11.2916,228500.0
2009-11-23 13:50:00,16.49,16.53,16.49,16.51,375900.0,11.2848,11.3122,11.2848,11.2985,375900.0
2009-11-23 14:00:00,16.51,16.53,16.51,16.51,244200.0,11.2985,11.3122,11.2985,11.2985,244200.0
2009-11-23 14:10:00,16.51,16.52,16.45,16.47,270600.0,11.2985,11.3053,11.2574,11.2711,270600.0
2009-11-23 14:20:00,16.47,16.5,16.46,16.5,111700.0,11.2711,11.2916,11.2643,11.2916,111700.0
2009-11-23 14:30:00,16.5,16.56,16.49,16.55,269200.0,11.2916,11.3327,11.2848,11.3259,269200.0
2009-11-23 14:40:00,16.56,16.56,16.53,16.54,182100.0,11.3327,11.3327,11.3122,11.319,182100.0
2009-11-23 14:50:00,16.53,16.54,16.5,16.52,102300.0,11.3122,11.319,11.2916,11.3053,102300.0
2009-11-23 15:00:00,16.51,16.54,16.51,16.54,148400.0,11.2985,11.319,11.2985,11.319,148400.0
2009-11-23 15:10:00,16.52,16.53,16.5,16.51,166800.0,11.3053,11.3122,11.2916,11.2985,166800.0
2009-11-23 15:20:00,16.52,16.52,16.48,16.48,271800.0,11.3053,11.3053,11.278,11.278,271800.0
2009-11-23 15:30:00,16.48,16.49,16.4,16.43,715600.0,11.278,11.2848,11.2232,11.2437,715600.0
2009-11-23 15:40:00,16.43,16.49,16.43,16.48,469500.0,11.2437,11.2848,11.2437,11.278,469500.0
2009-11-23 15:50:00,16.48,16.5,16.47,16.49,693100.0,11.278,11.2916,11.2711,11.2848,693100.0
2009-11-24 09:30:00,16.5,16.66,16.42,16.58,853700.0,11.2916,11.4011,11.2369,11.3464,853700.0
2009-11-24 09:40:00,16.59,16.68,16.57,16.57,447900.0,11.3532,11.4148,11.3395,11.3395,447900.0
2009-11-24 09:50:00,16.57,16.58,16.5,16.57,406200.0,11.3395,11.3464,11.2916,11.3395,406200.0
2009-11-24 10:00:00,16.52,16.6,16.5,16.54,346400.0,11.3053,11.3601,11.2916,11.319,346400.0
2009-11-24 10:10:00,16.54,16.57,16.5,16.56,318200.0,11.319,11.3395,11.2916,11.3327,318200.0
2009-11-24 10:20:00,16.55,16.58,16.54,16.58,157500.0,11.3259,11.3464,11.319,11.3464,157500.0
2009-11-24 10:30:00,16.57,16.61,16.56,16.59,280500.0,11.3395,11.3669,11.3327,11.3532,280500.0
2009-11-24 10:40:00,16.58,16.66,16.58,16.63,248700.0,11.3464,11.4011,11.3464,11.3806,248700.0
2009-11-24 10:50:00,16.63,16.63,16.55,16.56,258400.0,11.3806,11.3806,11.3259,11.3327,258400.0
2009-11-24 11:00:00,16.56,16.6,16.55,16.59,133800.0,11.3327,11.3601,11.3259,11.3532,133800.0
2009-11-24 11:10:00,16.59,16.6,16.54,16.55,225300.0,11.3532,11.3601,11.319,11.3259,225300.0
2009-11-24 11:20:00,16.54,16.55,16.46,16.49,244400.0,11.319,11.3259,11.2643,11.2848,244400.0
2009-11-24 11:30:00,16.5,16.5,16.45,16.47,243800.0,11.2916,11.2916,11.2574,11.2711,243800.0
2009-11-24 11:40:00,16.48,16.5,16.44,16.49,236800.0,11.278,11.2916,11.2506,11.2848,236800.0
2009-11-24 11:50:00,16.48,16.51,16.48,16.5,96600.0,11.278,11.2985,11.278,11.2916,96600.0
2009-11-24 12:00:00,16.51,16.51,16.49,16.5,90800.0,11.2985,11.2985,11.2848,11.2916,90800.0
2009-11-24 12:10:00,16.49,16.52,16.48,16.52,110000.0,11.2848,11.3053,11.278,11.3053,110000.0
2009-11-24 12:20:00,16.51,16.52,16.5,16.5,54900.0,11.2985,11.3053,11.2916,11.2916,54900.0
2009-11-24 12:30:00,16.5,16.51,16.48,16.5,190800.0,11.2916,11.2985,11.278,11.2916,190800.0
2009-11-24 12:40:00,16.5,16.5,16.46,16.49,128500.0,11.2916,11.2916,11.2643,11.2848,128500.0
2009-11-24 12:50:00,16.48,16.49,16.46,16.47,61600.0,11.278,11.2848,11.2643,11.2711,61600.0
2009-11-24 13:00:00,16.46,16.52,16.46,16.51,140600.0,11.2643,11.3053,11.2643,11.2985,140600.0
2009-11-24 13:10:00,16.52,16.52,16.49,16.5,78400.0,11.3053,11.3053,11.2848,11.2916,78400.0
2009-11-24 13:20:00,16.49,16.5,16.49,16.49,25900.0,11.2848,11.2916,11.2848,11.2848,25900.0
2009-11-24 13:30:00,16.49,16.5,16.47,16.48,60100.0,11.2848,11.2916,11.2711,11.278,60100.0
2009-11-24 13:40:00,16.48,16.5,16.47,16.5,57200.0,11.278,11.2916,11.2711,11.2916,57200.0
2009-11-24 13:50:00,16.5,16.5,16.49,16.5,50500.0,11.2916,11.2916,11.2848,11.2916,50500.0
2009-11-24 14:00:00,16.5,16.55,16.48,16.51,182700.0,11.2916,11.3259,11.278,11.2985,182700.0
2009-11-24 14:10:00,16.52,16.53,16.49,16.49,79300.0,11.3053,11.3122,11.2848,11.2848,79300.0
2009-11-24 14:20:00,16.5,16.51,16.49,16.5,156500.0,11.2916,11.2985,11.2848,11.2916,156500.0
2009-11-24 14:30:00,16.5,16.52,16.48,16.52,116600.0,11.2916,11.3053,11.278,11.3053,116600.0
2009-11-24 14:40:00,16.51,16.54,16.51,16.54,122500.0,11.2985,11.319,11.2985,11.319,122500.0
2009-11-24 14:50:00,16.54,16.54,16.5,16.51,175400.0,11.319,11.319,11.2916,11.2985,175400.0
2009-11-24 15:00:00,16.5,16.51,16.49,16.5,105300.0,11.2916,11.2985,11.2848,11.2916,105300.0
2009-11-24 15:10:00,16.5,16.5,16.48,16.49,118400.0,11.2916,11.2916,11.278,11.2848,118400.0
2009-11-24 15:20:00,16.49,16.51,16.46,16.49,289000.0,11.2848,11.2985,11.2643,11.2848,289000.0
2009-11-24 15:30:00,16.49,16.53,16.48,16.5,252600.0,11.2848,11.3122,11.278,11.2916,252600.0
2009-11-24 15:40:00,16.5,16.52,16.47,16.49,424000.0,11.2916,11.3053,11.2711,11.2848,424000.0
2009-11-24 15:50:00,16.5,16.52,16.49,16.52,364600.0,11.2916,11.3053,11.2848,11.3053,364600.0
2009-11-25 09:30:00,16.55,16.75,16.55,16.74,567000.0,11.3259,11.4627,11.3259,11.4559,567000.0
2009-11-25 09:40:00,16.73,16.74,16.67,16.7,442900.0,11.449,11.4559,11.408,11.4285,442900.0
2009-11-25 09:50:00,16.7,16.79,16.69,16.76,617800.0,11.4285,11.4901,11.4217,11.4696,617800.0
2009-11-25 10:00:00,16.77,16.86,16.75,16.83,657900.0,11.4764,11.538,11.4627,11.5175,657900.0
2009-11-25 10:10:00,16.83,16.89,16.81,16.88,289300.0,11.5175,11.5585,11.5038,11.5517,289300.0
2009-11-25 10:20:00,16.88,16.9,16.81,16.87,418300.0,11.5517,11.5654,11.5038,11.5448,418300.0
2009-11-25 10:30:00,16.87,16.88,16.84,16.86,277700.0,11.5448,11.5517,11.5243,11.538,277700.0
2009-11-25 10:40:00,16.85,16.88,16.84,16.87,143600.0,11.5312,11.5517,11.5243,11.5448,143600.0
2009-11-25 10:50:00,16.88,16.88,16.85,16.85,66100.0,11.5517,11.5517,11.5312,11.5312,66100.0
2009-11-25 11:00:00,16.85,16.91,16.85,16.91,314400.0,11.5312,11.5722,11.5312,11.5722,314400.0
2009-11-25 11:10:00,16.91,16.96,16.9,16.94,303400.0,11.5722,11.6064,11.5654,11.5927,303400.0
2009-11-25 11:20:00,16.95,16.95,16.92,16.93,199700.0,11.5996,11.5996,11.5791,11.5859,199700.0
2009-11-25 11:30:00,16.94,16.95,16.91,16.92,232400.0,11.5927,11.5996,11.5722,11.5791,232400.0
2009-11-25 11:40:00,16.92,16.93,16.9,16.91,73100.0,11.5791,11.5859,11.5654,11.5722,73100.0
2009-11-25 11:50:00,16.9,16.91,16.88,16.9,153300.0,11.5654,11.5722,11.5517,11.5654,153300.0
2009-11-25 12:00:00,16.9,16.91,16.86,16.86,171400.0,11.5654,11.5722,11.538,11.538,171400.0
2009-11-25 12:10:00,16.87,16.91,16.86,16.91,180200.0,11.5448,11.5722,11.538,11.5722,180200.0
2009-11-25 12:20:00,16.91,16.91,16.89,16.91,226900.0,11.5722,11.5722,11.5585,11.5722,226900.0
2009-11-25 12:30:00,16.9,16.91,16.89,16.89,97800.0,11.5654,11.5722,11.5585,11.5585,97800.0
2009-11-25 12:40:00,16.89,16.91,16.89,16.91,172200.0,11.5585,11.5722,11.5585,11.5722,172200.0
2009-11-25 12:50:00,16.9,16.92,16.89,16.92,108500.0,11.5654,11.5791,11.5585,11.5791,108500.0
2009-11-25 13:00:00,16.92,16.94,16.91,16.94,183400.0,11.5791,11.5927,11.5722,11.5927,183400.0
2009-11-25 13:10:00,16.94,16.96,16.93,16.96,168900.0,11.5927,11.6064,11.5859,11.6064,168900.0
2009-11-25 13:20:00,16.96,16.96,16.95,16.96,39200.0,11.6064,11.6064,11.5996,11.6064,39200.0
2009-11-25 13:30:00,16.95,16.96,16.91,16.91,185500.0,11.5996,11.6064,11.5722,11.5722,185500.0
2009-11-25 13:40:00,16.92,16.92,16.88,16.88,170400.0,11.5791,11.5791,11.5517,11.5517,170400.0
2009-11-25 13:50:00,16.88,16.89,16.86,16.86,79900.0,11.5517,11.5585,11.538,11.538,79900.0
2009-11-25 14:00:00,16.86,16.87,16.84,16.85,92000.0,11.538,11.5448,11.5243,11.5312,92000.0
2009-11-25 14:10:00,16.85,16.85,16.81,16.84,170700.0,11.5312,11.5312,11.5038,11.5243,170700.0
2009-11-25 14:20:00,16.83,16.88,16.83,16.86,189200.0,11.5175,11.5517,11.5175,11.538,189200.0
2009-11-25 14:30:00,16.87,16.87,16.84,16.84,63500.0,11.5448,11.5448,11.5243,11.5243,63500.0
2009-11-25 14:40:00,16.84,16.89,16.84,16.87,183900.0,11.5243,11.5585,11.5243,11.5448,183900.0
2009-11-25 14:50:00,16.87,16.88,16.86,16.87,108900.0,11.5448,11.5517,11.538,11.5448,108900.0
2009-11-25 15:00:00,16.86,16.87,16.86,16.86,60800.0,11.538,11.5448,11.538,11.538,60800.0
2009-11-25 15:10:00,16.86,16.87,16.86,16.86,50500.0,11.538,11.5448,11.538,11.538,50500.0
2009-11-25 15:20:00,16.86,16.88,16.84,16.84,189500.0,11.538,11.5517,11.5243,11.5243,189500.0
2009-11-25 15:30:00,16.84,16.88,16.83,16.84,225300.0,11.5243,11.5517,11.5175,11.5243,225300.0
2009-11-25 15:40:00,16.83,16.85,16.83,16.84,268700.0,11.5175,11.5312,11.5175,11.5243,268700.0
2009-11-25 15:50:00,16.85,16.85,16.83,16.84,525100.0,11.5312,11.5312,11.5175,11.5243,525100.0
2009-11-27 09:30:00,16.4,16.45,16.25,16.4,494400.0,11.2232,11.2574,11.1206,11.2232,494400.0
2009-11-27 09:40:00,16.4,16.5,16.38,16.45,321100.0,11.2232,11.2916,11.2095,11.2574,321100.0
2009-11-27 09:50:00,16.45,16.49,16.42,16.46,439800.0,11.2574,11.2848,11.2369,11.2643,439800.0
2009-11-27 10:00:00,16.45,16.5,16.45,16.47,216000.0,11.2574,11.2916,11.2574,11.2711,216000.0
2009-11-27 10:10:00,16.47,16.53,16.46,16.52,164800.0,11.2711,11.3122,11.2643,11.3053,164800.0
2009-11-27 10:20:00,16.52,16.55,16.51,16.52,174200.0,11.3053,11.3259,11.2985,11.3053,174200.0
2009-11-27 10:30:00,16.51,16.55,16.5,16.53,214000.0,11.2985,11.3259,11.2916,11.3122,214000.0
2009-11-27 10:40:00,16.53,16.6,16.52,16.6,170400.0,11.3122,11.3601,11.3053,11.3601,170400.0
2009-11-27 10:50:00,16.59,16.67,16.59,16.61,259000.0,11.3532,11.408,11.3532,11.3669,259000.0
2009-11-27 11:00:00,16.61,16.68,16.6,16.68,127400.0,11.3669,11.4148,11.3601,11.4148,127400.0
2009-11-27 11:10:00,16.67,16.68,16.59,16.6,163500.0,11.408,11.4148,11.3532,11.3601,163500.0
2009-11-27 11:20:00,16.6,16.63,16.58,16.6,161200.0,11.3601,11.3806,11.3464,11.3601,161200.0
2009-11-27 11:30:00,16.6,16.64,16.57,16.6,197600.0,11.3601,11.3874,11.3395,11.3601,197600.0
2009-11-27 11:40:00,16.61,16.63,16.56,16.56,64200.0,11.3669,11.3806,11.3327,11.3327,64200.0
2009-11-27 11:50:00,16.56,16.58,16.55,16.55,49400.0,11.3327,11.3464,11.3259,11.3259,49400.0
2009-11-27 12:00:00,16.56,16.57,16.52,16.53,91700.0,11.3327,11.3395,11.3053,11.3122,91700.0
2009-11-27 12:10:00,16.53,16.55,16.53,16.55,103200.0,11.3122,11.3259,11.3122,11.3259,103200.0
2009-11-27 12:20:00,16.55,16.56,16.52,16.55,115600.0,11.3259,11.3327,11.3053,11.3259,115600.0
2009-11-27 12:30:00,16.54,16.61,16.54,16.6,299200.0,11.319,11.3669,11.319,11.3601,299200.0
2009-11-27 12:40:00,16.61,16.7,16.6,16.69,404300.0,11.3669,11.4285,11.3601,11.4217,404300.0
2009-11-27 12:50:00,16.7,16.7,16.58,16.6,788200.0,11.4285,11.4285,11.3464,11.3601,788200.0
2009-11-30 09:30:00,16.66,16.66,16.38,16.5,904400.0,11.4011,11.4011,11.2095,11.2916,904400.0
2009-11-30 09:40:00,16.49,16.53,16.41,16.5,429900.0,11.2848,11.3122,11.23,11.2916,429900.0
2009-11-30 09:50:00,16.49,16.5,16.45,16.47,298200.0,11.2848,11.2916,11.2574,11.2711,298200.0
2009-11-30 10:00:00,16.47,16.58,16.46,16.57,390000.0,11.2711,11.3464,11.2643,11.3395,390000.0
2009-11-30 10:10:00,16.58,16.6,16.55,16.58,210700.0,11.3464,11.3601,11.3259,11.3464,210700.0
2009-11-30 10:20:00,16.58,16.63,16.56,16.63,150300.0,11.3464,11.3806,11.3327,11.3806,150300.0
2009-11-30 10:30:00,16.63,16.65,16.57,16.57,231400.0,11.3806,11.3943,11.3395,11.3395,231400.0
2009-11-30 10:40:00,16.56,16.59,16.53,16.56,132500.0,11.3327,11.3532,11.3122,11.3327,132500.0
2009-11-30 10:50:00,16.55,16.56,16.53,16.55,156200.0,11.3259,11.3327,11.3122,11.3259,156200.0
2009-11-30 11:00:00,16.56,16.56,16.48,16.51,245900.0,11.3327,11.3327,11.278,11.2985,245900.0
2009-11-30 11:10:00,16.51,16.52,16.47,16.47,177400.0,11.2985,11.3053,11.2711,11.2711,177400.0
2009-11-30 11:20:00,16.47,16.48,16.42,16.43,107800.0,11.2711,11.278,11.2369,11.2437,107800.0
2009-11-30 11:30:00,16.43,16.44,16.38,16.42,240600.0,11.2437,11.2506,11.2095,11.2369,240600.0
2009-11-30 11:40:00,16.42,16.43,16.39,16.39,92800.0,11.2369,11.2437,11.2164,11.2164,92800.0
2009-11-30 11:50:00,16.38,16.4,16.35,16.4,177100.0,11.2095,11.2232,11.189,11.2232,177100.0
2009-11-30 12:00:00,16.4,16.48,16.39,16.47,361400.0,11.2232,11.278,11.2164,11.2711,361400.0
2009-11-30 12:10:00,16.47,16.52,16.45,16.5,175500.0,11.2711,11.3053,11.2574,11.2916,175500.0
2009-11-30 12:20:00,16.51,16.52,16.5,16.5,100600.0,11.2985,11.3053,11.2916,11.2916,100600.0
2009-11-30 12:30:00,16.5,16.51,16.48,16.49,258600.0,11.2916,11.2985,11.278,11.2848,258600.0
2009-11-30 12:40:00,16.49,16.51,16.47,16.5,312800.0,11.2848,11.2985,11.2711,11.2916,312800.0
2009-11-30 12:50:00,16.5,16.53,16.47,16.48,152100.0,11.2916,11.3122,11.2711,11.278,152100.0
2009-11-30 13:00:00,16.48,16.49,16.45,16.45,115300.0,11.278,11.2848,11.2574,11.2574,115300.0
2009-11-30 13:10:00,16.45,16.5,16.45,16.49,190000.0,11.2574,11.2916,11.2574,11.2848,190000.0
2009-11-30 13:20:00,16.49,16.51,16.48,16.49,142200.0,11.2848,11.2985,11.278,11.2848,142200.0
2009-11-30 13:30:00,16.49,16.53,16.48,16.5,194200.0,11.2848,11.3122,11.278,11.2916,194200.0
2009-11-30 13:40:00,16.5,16.53,16.49,16.52,118500.0,11.2916,11.3122,11.2848,11.3053,118500.0
2009-11-30 13:50:00,16.51,16.62,16.51,16.6,620600.0,11.2985,11.3738,11.2985,11.3601,620600.0
2009-11-30 14:00:00,16.6,16.61,16.55,16.58,199200.0,11.3601,11.3669,11.3259,11.3464,199200.0
2009-11-30 14:10:00,16.58,16.62,16.56,16.6,191700.0,11.3464,11.3738,11.3327,11.3601,191700.0
2009-11-30 14:20:00,16.61,16.61,16.57,16.57,172400.0,11.3669,11.3669,11.3395,11.3395,172400.0
2009-11-30 14:30:00,16.57,16.58,16.55,16.55,44800.0,11.3395,11.3464,11.3259,11.3259,44800.0
2009-11-30 14:40:00,16.56,16.6,16.55,16.59,223200.0,11.3327,11.3601,11.3259,11.3532,223200.0
2009-11-30 14:50:00,16.59,16.61,16.57,16.59,343100.0,11.3532,11.3669,11.3395,11.3532,343100.0
2009-11-30 15:00:00,16.59,16.61,16.57,16.6,124100.0,11.3532,11.3669,11.3395,11.3601,124100.0
2009-11-30 15:10:00,16.61,16.71,16.58,16.68,659100.0,11.3669,11.4353,11.3464,11.4148,659100.0
2009-11-30 15:20:00,16.69,16.72,16.67,16.71,410700.0,11.4217,11.4422,11.408,11.4353,410700.0
2009-11-30 15:30:00,16.71,16.72,16.68,16.68,177700.0,11.4353,11.4422,11.4148,11.4148,177700.0
2009-11-30 15:40:00,16.68,16.69,16.65,16.65,198500.0,11.4148,11.4217,11.3943,11.3943,198500.0
2009-11-30 15:50:00,16.65,16.69,16.65,16.68,526400.0,11.3943,11.4217,11.3943,11.4148,526400.0
2009-12-01 09:30:00,16.7,16.95,16.7,16.94,398700.0,11.4285,11.5996,11.4285,11.5927,398700.0
2009-12-01 09:40:00,16.95,17.03,16.93,17.0,478300.0,11.5996,11.6543,11.5859,11.6338,478300.0
2009-12-01 09:50:00,16.99,17.05,16.99,17.05,390300.0,11.627,11.668,11.627,11.668,390300.0
2009-12-01 10:00:00,17.04,17.08,16.98,16.99,620200.0,11.6612,11.6886,11.6201,11.627,620200.0
2009-12-01 10:10:00,16.98,17.0,16.93,16.97,260400.0,11.6201,11.6338,11.5859,11.6133,260400.0
2009-12-01 10:20:00,16.97,17.04,16.93,17.01,458300.0,11.6133,11.6612,11.5859,11.6407,458300.0
2009-12-01 10:30:00,17.01,17.06,17.0,17.03,454100.0,11.6407,11.6749,11.6338,11.6543,454100.0
2009-12-01 10:40:00,17.03,17.08,17.01,17.07,315200.0,11.6543,11.6886,11.6407,11.6817,315200.0
2009-12-01 10:50:00,17.07,17.08,17.0,17.02,335800.0,11.6817,11.6886,11.6338,11.6475,335800.0
2009-12-01 11:00:00,17.03,17.05,17.02,17.05,237400.0,11.6543,11.668,11.6475,11.668,237400.0
2009-12-01 11:10:00,17.04,17.07,17.04,17.06,187200.0,11.6612,11.6817,11.6612,11.6749,187200.0
2009-12-01 11:20:00,17.07,17.2,17.06,17.17,578900.0,11.6817,11.7707,11.6749,11.7501,578900.0
2009-12-01 11:30:00,17.17,17.21,17.16,17.2,603800.0,11.7501,11.7775,11.7433,11.7707,603800.0
2009-12-01 11:40:00,17.2,17.28,17.2,17.24,856300.0,11.7707,11.8254,11.7707,11.7981,856300.0
2009-12-01 11:50:00,17.24,17.26,17.2,17.21,195200.0,11.7981,11.8117,11.7707,11.7775,195200.0
2009-12-01 12:00:00,17.21,17.28,17.2,17.22,275800.0,11.7775,11.8254,11.7707,11.7844,275800.0
2009-12-01 12:10:00,17.22,17.26,17.22,17.26,149400.0,11.7844,11.8117,11.7844,11.8117,149400.0
2009-12-01 12:20:00,17.26,17.27,17.21,17.21,154700.0,11.8117,11.8186,11.7775,11.7775,154700.0
2009-12-01 12:30:00,17.21,17.23,17.2,17.2,152400.0,11.7775,11.7912,11.7707,11.7707,152400.0
2009-12-01 12:40:00,17.2,17.21,17.17,17.18,97900.0,11.7707,11.7775,11.7501,11.757,97900.0
2009-12-01 12:50:00,17.18,17.2,17.17,17.19,123200.0,11.757,11.7707,11.7501,11.7638,123200.0
2009-12-01 13:00:00,17.2,17.2,17.19,17.19,52900.0,11.7707,11.7707,11.7638,11.7638,52900.0
2009-12-01 13:10:00,17.19,17.24,17.19,17.24,216000.0,11.7638,11.7981,11.7638,11.7981,216000.0
2009-12-01 13:20:00,17.24,17.28,17.23,17.26,242800.0,11.7981,11.8254,11.7912,11.8117,242800.0
2009-12-01 13:30:00,17.26,17.29,17.26,17.27,97400.0,11.8117,11.8323,11.8117,11.8186,97400.0
2009-12-01 13:40:00,17.27,17.28,17.23,17.23,203800.0,11.8186,11.8254,11.7912,11.7912,203800.0
2009-12-01 13:50:00,17.23,17.25,17.22,17.25,335700.0,11.7912,11.8049,11.7844,11.8049,335700.0
2009-12-01 14:00:00,17.24,17.25,17.2,17.2,212900.0,11.7981,11.8049,11.7707,11.7707,212900.0
2009-12-01 14:10:00,17.2,17.21,17.18,17.18,214000.0,11.7707,11.7775,11.757,11.757,214000.0
2009-12-01 14:20:00,17.18,17.23,17.18,17.23,189400.0,11.757,11.7912,11.757,11.7912,189400.0
2009-12-01 14:30:00,17.23,17.25,17.22,17.24,190300.0,11.7912,11.8049,11.7844,11.7981,190300.0
2009-12-01 14:40:00,17.25,17.27,17.23,17.24,370400.0,11.8049,11.8186,11.7912,11.7981,370400.0
2009-12-01 14:50:00,17.24,17.27,17.19,17.19,659800.0,11.7981,11.8186,11.7638,11.7638,659800.0
2009-12-01 15:00:00,17.2,17.2,17.18,17.2,450200.0,11.7707,11.7707,11.757,11.7707,450200.0
2009-12-01 15:10:00,17.19,17.24,17.19,17.21,955200.0,11.7638,11.7981,11.7638,11.7775,955200.0
2009-12-01 15:20:00,17.21,17.26,17.2,17.25,509200.0,11.7775,11.8117,11.7707,11.8049,509200.0
2009-12-01 15:30:00,17.24,17.26,17.18,17.21,490300.0,11.7981,11.8117,11.757,11.7775,490300.0
2009-12-01 15:40:00,17.2,17.24,17.19,17.22,554300.0,11.7707,11.7981,11.7638,11.7844,554300.0
2009-12-01 15:50:00,17.22,17.23,17.17,17.19,836300.0,11.7844,11.7912,11.7501,11.7638,836300.0
2009-12-02 09:30:00,17.21,17.45,17.21,17.45,808100.0,11.7775,11.9418,11.7775,11.9418,808100.0
2009-12-02 09:40:00,17.45,17.62,17.45,17.62,1420400.0,11.9418,12.0581,11.9418,12.0581,1420400.0
2009-12-02 09:50:00,17.62,17.66,17.56,17.6,705600.0,12.0581,12.0855,12.017,12.0444,705600.0
2009-12-02 10:00:00,17.61,17.75,17.61,17.75,953600.0,12.0513,12.1471,12.0513,12.1471,953600.0
2009-12-02 10:10:00,17.75,17.84,17.71,17.73,881900.0,12.1471,12.2087,12.1197,12.1334,881900.0
2009-12-02 10:20:00,17.73,17.74,17.64,17.72,659100.0,12.1334,12.1402,12.0718,12.1265,659100.0
2009-12-02 10:30:00,17.73,17.77,17.68,17.69,431900.0,12.1334,12.1608,12.0992,12.106,431900.0
2009-12-02 10:40:00,17.68,17.77,17.68,17.74,408900.0,12.0992,12.1608,12.0992,12.1402,408900.0
2009-12-02 10:50:00,17.73,17.76,17.7,17.72,857200.0,12.1334,12.1539,12.1128,12.1265,857200.0
2009-12-02 11:00:00,17.71,17.74,17.69,17.7,824800.0,12.1197,12.1402,12.106,12.1128,824800.0
2009-12-02 11:10:00,17.7,17.71,17.63,17.64,508300.0,12.1128,12.1197,12.0649,12.0718,508300.0
2009-12-02 11:20:00,17.63,17.71,17.61,17.7,357000.0,12.0649,12.1197,12.0513,12.1128,357000.0
2009-12-02 11:30:00,17.71,17.73,17.66,17.67,206800.0,12.1197,12.1334,12.0855,12.0923,206800.0
2009-12-02 11:40:00,17.67,17.7,17.66,17.7,176700.0,12.0923,12.1128,12.0855,12.1128,176700.0
2009-12-02 11:50:00,17.7,17.7,17.64,17.66,217900.0,12.1128,12.1128,12.0718,12.0855,217900.0
2009-12-02 12:00:00,17.65,17.7,17.65,17.7,101100.0,12.0786,12.1128,12.0786,12.1128,101100.0
2009-12-02 12:10:00,17.7,17.7,17.63,17.64,150000.0,12.1128,12.1128,12.0649,12.0718,150000.0
2009-12-02 12:20:00,17.65,17.65,17.58,17.61,223800.0,12.0786,12.0786,12.0307,12.0513,223800.0
2009-12-02 12:30:00,17.62,17.63,17.61,17.63,118400.0,12.0581,12.0649,12.0513,12.0649,118400.0
2009-12-02 12:40:00,17.63,17.65,17.62,17.65,150300.0,12.0649,12.0786,12.0581,12.0786,150300.0
2009-12-02 12:50:00,17.65,17.68,17.64,17.68,193300.0,12.0786,12.0992,12.0718,12.0992,193300.0
2009-12-02 13:00:00,17.67,17.68,17.66,17.67,175500.0,12.0923,12.0992,12.0855,12.0923,175500.0
2009-12-02 13:10:00,17.67,17.67,17.66,17.67,41000.0,12.0923,12.0923,12.0855,12.0923,41000.0
2009-12-02 13:20:00,17.67,17.71,17.66,17.7,175300.0,12.0923,12.1197,12.0855,12.1128,175300.0
2009-12-02 13:30:00,17.7,17.73,17.69,17.69,212400.0,12.1128,12.1334,12.106,12.106,212400.0
2009-12-02 13:40:00,17.7,17.75,17.69,17.74,196100.0,12.1128,12.1471,12.106,12.1402,196100.0
2009-12-02 13:50:00,17.75,17.78,17.74,17.78,266300.0,12.1471,12.1676,12.1402,12.1676,266300.0
2009-12-02 14:00:00,17.78,17.86,17.77,17.79,951300.0,12.1676,12.2223,12.1608,12.1744,951300.0
2009-12-02 14:10:00,17.79,17.8,17.75,17.77,192200.0,12.1744,12.1813,12.1471,12.1608,192200.0
2009-12-02 14:20:00,17.77,17.82,17.72,17.82,262800.0,12.1608,12.195,12.1265,12.195,262800.0
2009-12-02 14:30:00,17.82,17.83,17.77,17.81,286700.0,12.195,12.2018,12.1608,12.1881,286700.0
2009-12-02 14:40:00,17.82,17.82,17.79,17.81,163100.0,12.195,12.195,12.1744,12.1881,163100.0
2009-12-02 14:50:00,17.81,17.85,17.8,17.84,302400.0,12.1881,12.2155,12.1813,12.2087,302400.0
2009-12-02 15:00:00,17.85,17.85,17.73,17.73,754900.0,12.2155,12.2155,12.1334,12.1334,754900.0
2009-12-02 15:10:00,17.73,17.81,17.73,17.79,961000.0,12.1334,12.1881,12.1334,12.1744,961000.0
2009-12-02 15:20:00,17.79,17.87,17.78,17.83,1403800.0,12.1744,12.2292,12.1676,12.2018,1403800.0
2009-12-02 15:30:00,17.83,17.84,17.8,17.81,803400.0,12.2018,12.2087,12.1813,12.1881,803400.0
2009-12-02 15:40:00,17.8,17.86,17.8,17.82,504900.0,12.1813,12.2223,12.1813,12.195,504900.0
2009-12-02 15:50:00,17.83,17.83,17.79,17.8,1109900.0,12.2018,12.2018,12.1744,12.1813,1109900.0
2009-12-03 09:30:00,17.81,17.89,17.64,17.82,555900.0,12.1881,12.2429,12.0718,12.195,555900.0
2009-12-03 09:40:00,17.83,17.87,17.82,17.86,323600.0,12.2018,12.2292,12.195,12.2223,323600.0
2009-12-03 09:50:00,17.85,17.85,17.79,17.8,405700.0,12.2155,12.2155,12.1744,12.1813,405700.0
2009-12-03 10:00:00,17.79,17.8,17.7,17.7,958100.0,12.1744,12.1813,12.1128,12.1128,958100.0
2009-12-03 10:10:00,17.7,17.74,17.65,17.72,731600.0,12.1128,12.1402,12.0786,12.1265,731600.0
2009-12-03 10:20:00,17.72,17.74,17.68,17.73,474200.0,12.1265,12.1402,12.0992,12.1334,474200.0
2009-12-03 10:30:00,17.72,17.76,17.69,17.76,566200.0,12.1265,12.1539,12.106,12.1539,566200.0
2009-12-03 10:40:00,17.76,17.79,17.72,17.78,435300.0,12.1539,12.1744,12.1265,12.1676,435300.0
2009-12-03 10:50:00,17.79,17.79,17.75,17.78,305300.0,12.1744,12.1744,12.1471,12.1676,305300.0
2009-12-03 11:00:00,17.78,17.78,17.74,17.74,143800.0,12.1676,12.1676,12.1402,12.1402,143800.0
2009-12-03 11:10:00,17.74,17.76,17.72,17.72,404600.0,12.1402,12.1539,12.1265,12.1265,404600.0
2009-12-03 11:20:00,17.73,17.77,17.72,17.77,277800.0,12.1334,12.1608,12.1265,12.1608,277800.0
2009-12-03 11:30:00,17.77,17.78,17.74,17.75,327600.0,12.1608,12.1676,12.1402,12.1471,327600.0
2009-12-03 11:40:00,17.76,17.77,17.74,17.76,333400.0,12.1539,12.1608,12.1402,12.1539,333400.0
2009-12-03 11:50:00,17.76,17.8,17.76,17.79,404500.0,12.1539,12.1813,12.1539,12.1744,404500.0
2009-12-03 12:00:00,17.8,17.8,17.77,17.78,364800.0,12.1813,12.1813,12.1608,12.1676,364800.0
2009-12-03 12:10:00,17.79,17.8,17.76,17.76,232500.0,12.1744,12.1813,12.1539,12.1539,232500.0
2009-12-03 12:20:00,17.77,17.79,17.76,17.76,351000.0,12.1608,12.1744,12.1539,12.1539,351000.0
2009-12-03 12:30:00,17.77,17.8,17.76,17.79,393500.0,12.1608,12.1813,12.1539,12.1744,393500.0
2009-12-03 12:40:00,17.8,17.8,17.76,17.76,420800.0,12.1813,12.1813,12.1539,12.1539,420800.0
2009-12-03 12:50:00,17.76,17.77,17.75,17.75,352200.0,12.1539,12.1608,12.1471,12.1471,352200.0
2009-12-03 13:00:00,17.75,17.76,17.72,17.73,527600.0,12.1471,12.1539,12.1265,12.1334,527600.0
2009-12-03 13:10:00,17.74,17.76,17.71,17.76,932200.0,12.1402,12.1539,12.1197,12.1539,932200.0
2009-12-03 13:20:00,17.76,17.76,17.75,17.76,868700.0,12.1539,12.1539,12.1471,12.1539,868700.0
2009-12-03 13:30:00,17.76,17.76,17.75,17.75,149800.0,12.1539,12.1539,12.1471,12.1471,149800.0
2009-12-03 13:40:00,17.75,17.76,17.72,17.73,414700.0,12.1471,12.1539,12.1265,12.1334,414700.0
2009-12-03 13:50:00,17.73,17.75,17.72,17.75,146100.0,12.1334,12.1471,12.1265,12.1471,146100.0
2009-12-03 14:00:00,17.74,17.75,17.72,17.73,431100.0,12.1402,12.1471,12.1265,12.1334,431100.0
2009-12-03 14:10:00,17.73,17.74,17.64,17.64,503400.0,12.1334,12.1402,12.0718,12.0718,503400.0
2009-12-03 14:20:00,17.65,17.65,17.58,17.59,340400.0,12.0786,12.0786,12.0307,12.0376,340400.0
2009-12-03 14:30:00,17.58,17.59,17.49,17.54,702400.0,12.0307,12.0376,11.9691,12.0034,702400.0
2009-12-03 14:40:00,17.54,17.61,17.53,17.61,193600.0,12.0034,12.0513,11.9965,12.0513,193600.0
2009-12-03 14:50:00,17.61,17.61,17.59,17.6,284100.0,12.0513,12.0513,12.0376,12.0444,284100.0
2009-12-03 15:00:00,17.6,17.71,17.6,17.7,837800.0,12.0444,12.1197,12.0444,12.1128,837800.0
2009-12-03 15:10:00,17.69,17.71,17.68,17.7,374500.0,12.106,12.1197,12.0992,12.1128,374500.0
2009-12-03 15:20:00,17.7,17.73,17.69,17.7,397700.0,12.1128,12.1334,12.106,12.1128,397700.0
2009-12-03 15:30:00,17.71,17.72,17.68,17.69,410100.0,12.1197,12.1265,12.0992,12.106,410100.0
2009-12-03 15:40:00,17.69,17.7,17.59,17.61,604400.0,12.106,12.1128,12.0376,12.0513,604400.0
2009-12-03 15:50:00,17.62,17.62,17.56,17.59,1076400.0,12.0581,12.0581,12.017,12.0376,1076400.0
2009-12-04 09:30:00,17.95,18.46,17.92,18.41,2039200.0,12.2839,12.6329,12.2634,12.5987,2039200.0
2009-12-04 09:40:00,18.4,18.58,18.4,18.56,1634400.0,12.5919,12.7151,12.5919,12.7014,1634400.0
2009-12-04 09:50:00,18.55,18.59,18.41,18.43,1280200.0,12.6945,12.7219,12.5987,12.6124,1280200.0
2009-12-04 10:00:00,18.44,18.48,18.37,18.43,916200.0,12.6193,12.6466,12.5714,12.6124,916200.0
2009-12-04 10:10:00,18.43,18.47,18.35,18.42,821600.0,12.6124,12.6398,12.5577,12.6056,821600.0
2009-12-04 10:20:00,18.43,18.55,18.42,18.5,509800.0,12.6124,12.6945,12.6056,12.6603,509800.0
2009-12-04 10:30:00,18.49,18.5,18.42,18.44,979000.0,12.6535,12.6603,12.6056,12.6193,979000.0
2009-12-04 10:40:00,18.45,18.45,18.32,18.32,771600.0,12.6261,12.6261,12.5371,12.5371,771600.0
2009-12-04 10:50:00,18.33,18.36,18.25,18.3,410200.0,12.544,12.5645,12.4892,12.5235,410200.0
2009-12-04 11:00:00,18.31,18.31,18.18,18.21,887500.0,12.5303,12.5303,12.4413,12.4619,887500.0
2009-12-04 11:10:00,18.21,18.29,18.16,18.16,631300.0,12.4619,12.5166,12.4276,12.4276,631300.0
2009-12-04 11:20:00,18.15,18.16,18.06,18.07,432900.0,12.4208,12.4276,12.3592,12.3661,432900.0
2009-12-04 11:30:00,18.06,18.13,18.02,18.11,1021500.0,12.3592,12.4071,12.3318,12.3934,1021500.0
2009-12-04 11:40:00,18.11,18.11,17.9,18.0,920100.0,12.3934,12.3934,12.2497,12.3182,920100.0
2009-12-04 11:50:00,17.99,18.15,17.96,18.14,414000.0,12.3113,12.4208,12.2908,12.414,414000.0
2009-12-04 12:00:00,18.15,18.15,18.09,18.13,160900.0,12.4208,12.4208,12.3797,12.4071,160900.0
2009-12-04 12:10:00,18.13,18.15,18.07,18.07,120900.0,12.4071,12.4208,12.3661,12.3661,120900.0
2009-12-04 12:20:00,18.08,18.15,18.06,18.13,188800.0,12.3729,12.4208,12.3592,12.4071,188800.0
2009-12-04 12:30:00,18.14,18.27,18.14,18.21,550800.0,12.414,12.5029,12.414,12.4619,550800.0
2009-12-04 12:40:00,18.21,18.24,18.2,18.21,102800.0,12.4619,12.4824,12.455,12.4619,102800.0
2009-12-04 12:50:00,18.2,18.26,18.2,18.24,210100.0,12.455,12.4961,12.455,12.4824,210100.0
2009-12-04 13:00:00,18.23,18.25,18.21,18.22,192000.0,12.4755,12.4892,12.4619,12.4687,192000.0
2009-12-04 13:10:00,18.22,18.23,18.18,18.21,226100.0,12.4687,12.4755,12.4413,12.4619,226100.0
2009-12-04 13:20:00,18.21,18.22,18.11,18.12,161100.0,12.4619,12.4687,12.3934,12.4003,161100.0
2009-12-04 13:30:00,18.12,18.15,18.1,18.15,241700.0,12.4003,12.4208,12.3866,12.4208,241700.0
2009-12-04 13:40:00,18.15,18.2,18.14,18.15,242800.0,12.4208,12.455,12.414,12.4208,242800.0
2009-12-04 13:50:00,18.16,18.17,18.12,18.15,335400.0,12.4276,12.4345,12.4003,12.4208,335400.0
2009-12-04 14:00:00,18.15,18.15,18.11,18.11,112500.0,12.4208,12.4208,12.3934,12.3934,112500.0
2009-12-04 14:10:00,18.12,18.16,18.1,18.13,285200.0,12.4003,12.4276,12.3866,12.4071,285200.0
2009-12-04 14:20:00,18.12,18.13,18.09,18.1,328600.0,12.4003,12.4071,12.3797,12.3866,328600.0
2009-12-04 14:30:00,18.11,18.22,18.1,18.22,593900.0,12.3934,12.4687,12.3866,12.4687,593900.0
2009-12-04 14:40:00,18.21,18.22,18.16,18.16,240500.0,12.4619,12.4687,12.4276,12.4276,240500.0
2009-12-04 14:50:00,18.16,18.2,18.13,18.18,461200.0,12.4276,12.455,12.4071,12.4413,461200.0
2009-12-04 15:00:00,18.18,18.21,18.15,18.19,305800.0,12.4413,12.4619,12.4208,12.4482,305800.0
2009-12-04 15:10:00,18.19,18.2,18.17,18.18,379000.0,12.4482,12.455,12.4345,12.4413,379000.0
2009-12-04 15:20:00,18.18,18.25,18.18,18.24,667100.0,12.4413,12.4892,12.4413,12.4824,667100.0
2009-12-04 15:30:00,18.24,18.3,18.24,18.29,716400.0,12.4824,12.5235,12.4824,12.5166,716400.0
2009-12-04 15:40:00,18.29,18.38,18.29,18.38,1291000.0,12.5166,12.5782,12.5166,12.5782,1291000.0
2009-12-04 15:50:00,18.38,18.38,18.32,18.33,1634000.0,12.5782,12.5782,12.5371,12.544,1634000.0
2009-12-07 09:30:00,18.42,18.75,18.41,18.73,968300.0,12.6056,12.8314,12.5987,12.8177,968300.0
2009-12-07 09:40:00,18.73,18.74,18.6,18.72,1099900.0,12.8177,12.8246,12.7288,12.8109,1099900.0
2009-12-07 09:50:00,18.72,18.73,18.68,18.7,982500.0,12.8109,12.8177,12.7835,12.7972,982500.0
2009-12-07 10:00:00,18.7,18.77,18.61,18.66,1038100.0,12.7972,12.8451,12.7356,12.7698,1038100.0
2009-12-07 10:10:00,18.66,18.72,18.63,18.68,552300.0,12.7698,12.8109,12.7493,12.7835,552300.0
2009-12-07 10:20:00,18.67,18.69,18.65,18.67,380300.0,12.7767,12.7903,12.763,12.7767,380300.0
2009-12-07 10:30:00,18.67,18.81,18.67,18.77,1327900.0,12.7767,12.8725,12.7767,12.8451,1327900.0
2009-12-07 10:40:00,18.77,18.81,18.75,18.8,591000.0,12.8451,12.8725,12.8314,12.8656,591000.0
2009-12-07 10:50:00,18.8,18.87,18.79,18.84,1746000.0,12.8656,12.9135,12.8588,12.893,1746000.0
2009-12-07 11:00:00,18.84,18.86,18.78,18.8,653400.0,12.893,12.9067,12.8519,12.8656,653400.0
2009-12-07 11:10:00,18.79,18.8,18.72,18.73,526600.0,12.8588,12.8656,12.8109,12.8177,526600.0
2009-12-07 11:20:00,18.73,18.74,18.64,18.71,653500.0,12.8177,12.8246,12.7561,12.804,653500.0
2009-12-07 11:30:00,18.7,18.76,18.69,18.73,314300.0,12.7972,12.8383,12.7903,12.8177,314300.0
2009-12-07 11:40:00,18.73,18.73,18.67,18.7,269400.0,12.8177,12.8177,12.7767,12.7972,269400.0
2009-12-07 11:50:00,18.7,18.71,18.64,18.67,260000.0,12.7972,12.804,12.7561,12.7767,260000.0
2009-12-07 12:00:00,18.67,18.69,18.61,18.66,268600.0,12.7767,12.7903,12.7356,12.7698,268600.0
2009-12-07 12:10:00,18.66,18.66,18.61,18.62,252500.0,12.7698,12.7698,12.7356,12.7424,252500.0
2009-12-07 12:20:00,18.61,18.64,18.57,18.64,487300.0,12.7356,12.7561,12.7082,12.7561,487300.0
2009-12-07 12:30:00,18.64,18.71,18.63,18.67,395000.0,12.7561,12.804,12.7493,12.7767,395000.0
2009-12-07 12:40:00,18.67,18.68,18.6,18.67,471500.0,12.7767,12.7835,12.7288,12.7767,471500.0
2009-12-07 12:50:00,18.67,18.68,18.66,18.67,257100.0,12.7767,12.7835,12.7698,12.7767,257100.0
2009-12-07 13:00:00,18.68,18.7,18.67,18.68,264600.0,12.7835,12.7972,12.7767,12.7835,264600.0
2009-12-07 13:10:00,18.67,18.7,18.65,18.65,274400.0,12.7767,12.7972,12.763,12.763,274400.0
2009-12-07 13:20:00,18.66,18.68,18.62,18.66,331500.0,12.7698,12.7835,12.7424,12.7698,331500.0
2009-12-07 13:30:00,18.65,18.66,18.6,18.6,418900.0,12.763,12.7698,12.7288,12.7288,418900.0
2009-12-07 13:40:00,18.6,18.63,18.59,18.63,239300.0,12.7288,12.7493,12.7219,12.7493,239300.0
2009-12-07 13:50:00,18.63,18.63,18.56,18.56,394900.0,12.7493,12.7493,12.7014,12.7014,394900.0
2009-12-07 14:00:00,18.57,18.57,18.53,18.53,328300.0,12.7082,12.7082,12.6809,12.6809,328300.0
2009-12-07 14:10:00,18.53,18.54,18.5,18.5,351900.0,12.6809,12.6877,12.6603,12.6603,351900.0
2009-12-07 14:20:00,18.51,18.51,18.44,18.44,364200.0,12.6672,12.6672,12.6193,12.6193,364200.0
2009-12-07 14:30:00,18.44,18.44,18.35,18.36,576000.0,12.6193,12.6193,12.5577,12.5645,576000.0
2009-12-07 14:40:00,18.36,18.4,18.35,18.36,499900.0,12.5645,12.5919,12.5577,12.5645,499900.0
2009-12-07 14:50:00,18.36,18.38,18.36,18.36,275400.0,12.5645,12.5782,12.5645,12.5645,275400.0
2009-12-07 15:00:00,18.36,18.37,18.33,18.35,411300.0,12.5645,12.5714,12.544,12.5577,411300.0
2009-12-07 15:10:00,18.37,18.42,18.36,18.38,466100.0,12.5714,12.6056,12.5645,12.5782,466100.0
2009-12-07 15:20:00,18.38,18.39,18.32,18.32,268400.0,12.5782,12.585,12.5371,12.5371,268400.0
2009-12-07 15:30:00,18.32,18.41,18.32,18.4,441800.0,12.5371,12.5987,12.5371,12.5919,441800.0
2009-12-07 15:40:00,18.41,18.41,18.36,18.36,590800.0,12.5987,12.5987,12.5645,12.5645,590800.0
2009-12-07 15:50:00,18.36,18.4,18.35,18.39,850300.0,12.5645,12.5919,12.5577,12.585,850300.0
2009-12-08 09:30:00,18.16,18.31,17.87,18.01,1090700.0,12.4276,12.5303,12.2292,12.325,1090700.0
2009-12-08 09:40:00,18.01,18.01,17.85,17.93,462300.0,12.325,12.325,12.2155,12.2702,462300.0
2009-12-08 09:50:00,17.93,17.98,17.9,17.94,367100.0,12.2702,12.3045,12.2497,12.2771,367100.0
2009-12-08 10:00:00,17.93,17.99,17.91,17.98,360200.0,12.2702,12.3113,12.2566,12.3045,360200.0
2009-12-08 10:10:00,17.98,18.0,17.94,17.96,351900.0,12.3045,12.3182,12.2771,12.2908,351900.0
2009-12-08 10:20:00,17.98,18.0,17.93,17.94,314500.0,12.3045,12.3182,12.2702,12.2771,314500.0
2009-12-08 10:30:00,17.95,17.96,17.89,17.92,226600.0,12.2839,12.2908,12.2429,12.2634,226600.0
2009-12-08 10:40:00,17.92,17.92,17.85,17.85,308800.0,12.2634,12.2634,12.2155,12.2155,308800.0
2009-12-08 10:50:00,17.85,17.9,17.83,17.89,266700.0,12.2155,12.2497,12.2018,12.2429,266700.0
2009-12-08 11:00:00,17.89,17.99,17.89,17.98,175300.0,12.2429,12.3113,12.2429,12.3045,175300.0
2009-12-08 11:10:00,17.98,18.04,17.97,18.0,276000.0,12.3045,12.3455,12.2976,12.3182,276000.0
2009-12-08 11:20:00,18.0,18.07,18.0,18.06,264800.0,12.3182,12.3661,12.3182,12.3592,264800.0
2009-12-08 11:30:00,18.05,18.06,18.01,18.02,247200.0,12.3524,12.3592,12.325,12.3318,247200.0
2009-12-08 11:40:00,18.01,18.06,18.01,18.03,331700.0,12.325,12.3592,12.325,12.3387,331700.0
2009-12-08 11:50:00,18.04,18.04,17.99,17.99,351900.0,12.3455,12.3455,12.3113,12.3113,351900.0
2009-12-08 12:00:00,17.99,18.0,17.96,17.99,151600.0,12.3113,12.3182,12.2908,12.3113,151600.0
2009-12-08 12:10:00,17.98,18.0,17.96,17.96,122900.0,12.3045,12.3182,12.2908,12.2908,122900.0
2009-12-08 12:20:00,17.96,17.97,17.95,17.96,189400.0,12.2908,12.2976,12.2839,12.2908,189400.0
2009-12-08 12:30:00,17.95,17.97,17.94,17.95,88300.0,12.2839,12.2976,12.2771,12.2839,88300.0
2009-12-08 12:40:00,17.94,17.96,17.9,17.95,191800.0,12.2771,12.2908,12.2497,12.2839,191800.0
2009-12-08 12:50:00,17.94,18.02,17.93,18.01,178500.0,12.2771,12.3318,12.2702,12.325,178500.0
2009-12-08 13:00:00,18.01,18.02,17.98,17.99,133000.0,12.325,12.3318,12.3045,12.3113,133000.0
2009-12-08 13:10:00,17.99,18.0,17.93,18.0,196300.0,12.3113,12.3182,12.2702,12.3182,196300.0
2009-12-08 13:20:00,17.99,18.0,17.96,17.98,136700.0,12.3113,12.3182,12.2908,12.3045,136700.0
2009-12-08 13:30:00,17.98,18.02,17.98,17.99,128400.0,12.3045,12.3318,12.3045,12.3113,128400.0
2009-12-08 13:40:00,17.99,18.04,17.98,18.01,165000.0,12.3113,12.3455,12.3045,12.325,165000.0
2009-12-08 13:50:00,18.02,18.04,18.01,18.04,74900.0,12.3318,12.3455,12.325,12.3455,74900.0
2009-12-08 14:00:00,18.03,18.04,18.01,18.03,95300.0,12.3387,12.3455,12.325,12.3387,95300.0
2009-12-08 14:10:00,18.04,18.04,18.0,18.0,115300.0,12.3455,12.3455,12.3182,12.3182,115300.0
2009-12-08 14:20:00,18.0,18.01,17.97,17.99,443600.0,12.3182,12.325,12.2976,12.3113,443600.0
2009-12-08 14:30:00,18.0,18.0,17.93,17.97,173900.0,12.3182,12.3182,12.2702,12.2976,173900.0
2009-12-08 14:40:00,17.97,17.98,17.86,17.86,915100.0,12.2976,12.3045,12.2223,12.2223,915100.0
2009-12-08 14:50:00,17.87,17.88,17.79,17.8,546200.0,12.2292,12.236,12.1744,12.1813,546200.0
2009-12-08 15:00:00,17.8,17.82,17.75,17.82,1137700.0,12.1813,12.195,12.1471,12.195,1137700.0
2009-12-08 15:10:00,17.82,17.83,17.77,17.8,379400.0,12.195,12.2018,12.1608,12.1813,379400.0
2009-12-08 15:20:00,17.79,17.85,17.78,17.84,309700.0,12.1744,12.2155,12.1676,12.2087,309700.0
2009-12-08 15:30:00,17.84,17.89,17.84,17.86,395400.0,12.2087,12.2429,12.2087,12.2223,395400.0
2009-12-08 15:40:00,17.85,17.91,17.85,17.87,433500.0,12.2155,12.2566,12.2155,12.2292,433500.0
2009-12-08 15:50:00,17.87,17.9,17.86,17.88,829800.0,12.2292,12.2497,12.2223,12.236,829800.0
2009-12-09 09:30:00,17.85,17.86,17.62,17.65,905800.0,12.2155,12.2223,12.0581,12.0786,905800.0
2009-12-09 09:40:00,17.65,17.67,17.4,17.42,1082700.0,12.0786,12.0923,11.9075,11.9212,1082700.0
2009-12-09 09:50:00,17.43,17.59,17.41,17.59,955100.0,11.9281,12.0376,11.9144,12.0376,955100.0
2009-12-09 10:00:00,17.59,17.68,17.58,17.61,778700.0,12.0376,12.0992,12.0307,12.0513,778700.0
2009-12-09 10:10:00,17.61,17.61,17.51,17.51,602200.0,12.0513,12.0513,11.9828,11.9828,602200.0
2009-12-09 10:20:00,17.52,17.62,17.51,17.61,304900.0,11.9897,12.0581,11.9828,12.0513,304900.0
2009-12-09 10:30:00,17.62,17.64,17.54,17.61,368200.0,12.0581,12.0718,12.0034,12.0513,368200.0
2009-12-09 10:40:00,17.62,17.75,17.61,17.72,347300.0,12.0581,12.1471,12.0513,12.1265,347300.0
2009-12-09 10:50:00,17.72,17.79,17.72,17.73,692200.0,12.1265,12.1744,12.1265,12.1334,692200.0
2009-12-09 11:00:00,17.72,17.81,17.72,17.81,222600.0,12.1265,12.1881,12.1265,12.1881,222600.0
2009-12-09 11:10:00,17.81,17.82,17.75,17.81,333700.0,12.1881,12.195,12.1471,12.1881,333700.0
2009-12-09 11:20:00,17.8,17.84,17.8,17.82,374100.0,12.1813,12.2087,12.1813,12.195,374100.0
2009-12-09 11:30:00,17.82,17.83,17.79,17.79,311000.0,12.195,12.2018,12.1744,12.1744,311000.0
2009-12-09 11:40:00,17.79,17.8,17.74,17.74,216900.0,12.1744,12.1813,12.1402,12.1402,216900.0
2009-12-09 11:50:00,17.74,17.8,17.74,17.8,188700.0,12.1402,12.1813,12.1402,12.1813,188700.0
2009-12-09 12:00:00,17.79,17.8,17.77,17.78,170300.0,12.1744,12.1813,12.1608,12.1676,170300.0
2009-12-09 12:10:00,17.78,17.8,17.77,17.77,80600.0,12.1676,12.1813,12.1608,12.1608,80600.0
2009-12-09 12:20:00,17.77,17.8,17.77,17.79,245100.0,12.1608,12.1813,12.1608,12.1744,245100.0
2009-12-09 12:30:00,17.79,17.85,17.78,17.84,429200.0,12.1744,12.2155,12.1676,12.2087,429200.0
2009-12-09 12:40:00,17.85,17.89,17.84,17.88,285000.0,12.2155,12.2429,12.2087,12.236,285000.0
2009-12-09 12:50:00,17.88,17.9,17.82,17.9,377900.0,12.236,12.2497,12.195,12.2497,377900.0
2009-12-09 13:00:00,17.9,17.9,17.82,17.86,386500.0,12.2497,12.2497,12.195,12.2223,386500.0
2009-12-09 13:10:00,17.86,17.9,17.85,17.89,196900.0,12.2223,12.2497,12.2155,12.2429,196900.0
2009-12-09 13:20:00,17.88,17.89,17.85,17.86,193000.0,12.236,12.2429,12.2155,12.2223,193000.0
2009-12-09 13:30:00,17.86,17.87,17.83,17.86,232300.0,12.2223,12.2292,12.2018,12.2223,232300.0
2009-12-09 13:40:00,17.86,17.86,17.8,17.82,201100.0,12.2223,12.2223,12.1813,12.195,201100.0
2009-12-09 13:50:00,17.82,17.9,17.82,17.86,406900.0,12.195,12.2497,12.195,12.2223,406900.0
2009-12-09 14:00:00,17.86,17.94,17.86,17.93,347600.0,12.2223,12.2771,12.2223,12.2702,347600.0
2009-12-09 14:10:00,17.93,17.96,17.92,17.95,363300.0,12.2702,12.2908,12.2634,12.2839,363300.0
2009-12-09 14:20:00,17.95,17.97,17.93,17.93,291200.0,12.2839,12.2976,12.2702,12.2702,291200.0
2009-12-09 14:30:00,17.93,17.95,17.9,17.94,292100.0,12.2702,12.2839,12.2497,12.2771,292100.0
2009-12-09 14:40:00,17.94,17.95,17.93,17.94,182900.0,12.2771,12.2839,12.2702,12.2771,182900.0
2009-12-09 14:50:00,17.95,18.04,17.94,18.0,489600.0,12.2839,12.3455,12.2771,12.3182,489600.0
2009-12-09 15:00:00,18.0,18.04,18.0,18.02,306500.0,12.3182,12.3455,12.3182,12.3318,306500.0
2009-12-09 15:10:00,18.02,18.06,18.01,18.04,409900.0,12.3318,12.3592,12.325,12.3455,409900.0
2009-12-09 15:20:00,18.04,18.07,18.02,18.03,416300.0,12.3455,12.3661,12.3318,12.3387,416300.0
2009-12-09 15:30:00,18.03,18.08,18.02,18.03,507400.0,12.3387,12.3729,12.3318,12.3387,507400.0
2009-12-09 15:40:00,18.02,18.06,18.02,18.05,297900.0,12.3318,12.3592,12.3318,12.3524,297900.0
2009-12-09 15:50:00,18.05,18.08,18.03,18.07,784000.0,12.3524,12.3729,12.3387,12.3661,784000.0
2009-12-10 09:30:00,18.31,18.55,18.3,18.54,743700.0,12.5303,12.6945,12.5235,12.6877,743700.0
2009-12-10 09:40:00,18.54,18.56,18.36,18.38,1176100.0,12.6877,12.7014,12.5645,12.5782,1176100.0
2009-12-10 09:50:00,18.39,18.43,18.32,18.37,915500.0,12.585,12.6124,12.5371,12.5714,915500.0
2009-12-10 10:00:00,18.37,18.38,18.32,18.33,425500.0,12.5714,12.5782,12.5371,12.544,425500.0
2009-12-10 10:10:00,18.34,18.4,18.33,18.34,469000.0,12.5508,12.5919,12.544,12.5508,469000.0
2009-12-10 10:20:00,18.34,18.43,18.33,18.4,323300.0,12.5508,12.6124,12.544,12.5919,323300.0
2009-12-10 10:30:00,18.41,18.42,18.4,18.4,265100.0,12.5987,12.6056,12.5919,12.5919,265100.0
2009-12-10 10:40:00,18.4,18.43,18.39,18.42,475100.0,12.5919,12.6124,12.585,12.6056,475100.0
2009-12-10 10:50:00,18.42,18.43,18.4,18.42,322400.0,12.6056,12.6124,12.5919,12.6056,322400.0
2009-12-10 11:00:00,18.43,18.44,18.4,18.41,247700.0,12.6124,12.6193,12.5919,12.5987,247700.0
2009-12-10 11:10:00,18.4,18.44,18.39,18.42,434300.0,12.5919,12.6193,12.585,12.6056,434300.0
2009-12-10 11:20:00,18.42,18.43,18.39,18.4,397600.0,12.6056,12.6124,12.585,12.5919,397600.0
2009-12-10 11:30:00,18.39,18.43,18.39,18.42,290800.0,12.585,12.6124,12.585,12.6056,290800.0
2009-12-10 11:40:00,18.42,18.43,18.4,18.42,388400.0,12.6056,12.6124,12.5919,12.6056,388400.0
2009-12-10 11:50:00,18.42,18.42,18.4,18.41,219800.0,12.6056,12.6056,12.5919,12.5987,219800.0
2009-12-10 12:00:00,18.41,18.46,18.41,18.43,246800.0,12.5987,12.6329,12.5987,12.6124,246800.0
2009-12-10 12:10:00,18.43,18.44,18.38,18.39,302300.0,12.6124,12.6193,12.5782,12.585,302300.0
2009-12-10 12:20:00,18.38,18.43,18.38,18.43,766000.0,12.5782,12.6124,12.5782,12.6124,766000.0
2009-12-10 12:30:00,18.43,18.44,18.4,18.42,207800.0,12.6124,12.6193,12.5919,12.6056,207800.0
2009-12-10 12:40:00,18.43,18.43,18.4,18.4,149000.0,12.6124,12.6124,12.5919,12.5919,149000.0
2009-12-10 12:50:00,18.41,18.42,18.4,18.4,269000.0,12.5987,12.6056,12.5919,12.5919,269000.0
2009-12-10 13:00:00,18.4,18.41,18.34,18.36,469700.0,12.5919,12.5987,12.5508,12.5645,469700.0
2009-12-10 13:10:00,18.35,18.36,18.3,18.3,847100.0,12.5577,12.5645,12.5235,12.5235,847100.0
2009-12-10 13:20:00,18.3,18.34,18.3,18.32,387600.0,12.5235,12.5508,12.5235,12.5371,387600.0
2009-12-10 13:30:00,18.32,18.37,18.32,18.36,102500.0,12.5371,12.5714,12.5371,12.5645,102500.0
2009-12-10 13:40:00,18.36,18.4,18.34,18.34,249000.0,12.5645,12.5919,12.5508,12.5508,249000.0
2009-12-10 13:50:00,18.35,18.36,18.33,18.36,107800.0,12.5577,12.5645,12.544,12.5645,107800.0
2009-12-10 14:00:00,18.35,18.39,18.34,18.38,420900.0,12.5577,12.585,12.5508,12.5782,420900.0
2009-12-10 14:10:00,18.38,18.39,18.37,18.38,152600.0,12.5782,12.585,12.5714,12.5782,152600.0
2009-12-10 14:20:00,18.39,18.4,18.37,18.38,260500.0,12.585,12.5919,12.5714,12.5782,260500.0
2009-12-10 14:30:00,18.39,18.4,18.38,18.39,259200.0,12.585,12.5919,12.5782,12.585,259200.0
2009-12-10 14:40:00,18.39,18.39,18.34,18.34,161300.0,12.585,12.585,12.5508,12.5508,161300.0
2009-12-10 14:50:00,18.34,18.35,18.3,18.3,141600.0,12.5508,12.5577,12.5235,12.5235,141600.0
2009-12-10 15:00:00,18.3,18.31,18.25,18.25,224900.0,12.5235,12.5303,12.4892,12.4892,224900.0
2009-12-10 15:10:00,18.25,18.27,18.22,18.23,277200.0,12.4892,12.5029,12.4687,12.4755,277200.0
2009-12-10 15:20:00,18.22,18.23,18.15,18.16,434300.0,12.4687,12.4755,12.4208,12.4276,434300.0
2009-12-10 15:30:00,18.15,18.19,18.15,18.18,350800.0,12.4208,12.4482,12.4208,12.4413,350800.0
2009-12-10 15:40:00,18.19,18.2,18.16,18.2,361900.0,12.4482,12.455,12.4276,12.455,361900.0
2009-12-10 15:50:00,18.2,18.2,18.18,18.19,725300.0,12.455,12.455,12.4413,12.4482,725300.0
2009-12-11 09:30:00,18.48,18.64,18.46,18.61,886300.0,12.6466,12.7561,12.6329,12.7356,886300.0
2009-12-11 09:40:00,18.62,18.64,18.49,18.5,509000.0,12.7424,12.7561,12.6535,12.6603,509000.0
2009-12-11 09:50:00,18.49,18.73,18.49,18.68,508000.0,12.6535,12.8177,12.6535,12.7835,508000.0
2009-12-11 10:00:00,18.68,18.71,18.65,18.67,569100.0,12.7835,12.804,12.763,12.7767,569100.0
2009-12-11 10:10:00,18.67,18.77,18.66,18.69,979400.0,12.7767,12.8451,12.7698,12.7903,979400.0
2009-12-11 10:20:00,18.7,18.71,18.64,18.66,270200.0,12.7972,12.804,12.7561,12.7698,270200.0
2009-12-11 10:30:00,18.66,18.72,18.65,18.69,317300.0,12.7698,12.8109,12.763,12.7903,317300.0
2009-12-11 10:40:00,18.68,18.69,18.62,18.62,341300.0,12.7835,12.7903,12.7424,12.7424,341300.0
2009-12-11 10:50:00,18.63,18.66,18.61,18.64,239400.0,12.7493,12.7698,12.7356,12.7561,239400.0
2009-12-11 11:00:00,18.64,18.65,18.54,18.56,681100.0,12.7561,12.763,12.6877,12.7014,681100.0
2009-12-11 11:10:00,18.55,18.59,18.48,18.48,660800.0,12.6945,12.7219,12.6466,12.6466,660800.0
2009-12-11 11:20:00,18.49,18.49,18.4,18.43,261400.0,12.6535,12.6535,12.5919,12.6124,261400.0
2009-12-11 11:30:00,18.43,18.49,18.42,18.49,290000.0,12.6124,12.6535,12.6056,12.6535,290000.0
2009-12-11 11:40:00,18.48,18.49,18.42,18.44,164000.0,12.6466,12.6535,12.6056,12.6193,164000.0
2009-12-11 11:50:00,18.43,18.47,18.43,18.46,137000.0,12.6124,12.6398,12.6124,12.6329,137000.0
2009-12-11 12:00:00,18.45,18.48,18.45,18.47,131800.0,12.6261,12.6466,12.6261,12.6398,131800.0
2009-12-11 12:10:00,18.48,18.52,18.48,18.52,153000.0,12.6466,12.674,12.6466,12.674,153000.0
2009-12-11 12:20:00,18.52,18.53,18.5,18.52,177900.0,12.674,12.6809,12.6603,12.674,177900.0
2009-12-11 12:30:00,18.52,18.52,18.48,18.51,183100.0,12.674,12.674,12.6466,12.6672,183100.0
2009-12-11 12:40:00,18.51,18.52,18.5,18.51,188200.0,12.6672,12.674,12.6603,12.6672,188200.0
2009-12-11 12:50:00,18.52,18.59,18.51,18.57,274000.0,12.674,12.7219,12.6672,12.7082,274000.0
2009-12-11 13:00:00,18.57,18.57,18.5,18.5,222500.0,12.7082,12.7082,12.6603,12.6603,222500.0
2009-12-11 13:10:00,18.5,18.51,18.47,18.48,197200.0,12.6603,12.6672,12.6398,12.6466,197200.0
2009-12-11 13:20:00,18.47,18.48,18.41,18.45,448400.0,12.6398,12.6466,12.5987,12.6261,448400.0
2009-12-11 13:30:00,18.45,18.46,18.4,18.43,252900.0,12.6261,12.6329,12.5919,12.6124,252900.0
2009-12-11 13:40:00,18.43,18.44,18.4,18.41,250800.0,12.6124,12.6193,12.5919,12.5987,250800.0
2009-12-11 13:50:00,18.41,18.45,18.4,18.45,229400.0,12.5987,12.6261,12.5919,12.6261,229400.0
2009-12-11 14:00:00,18.44,18.45,18.41,18.43,321900.0,12.6193,12.6261,12.5987,12.6124,321900.0
2009-12-11 14:10:00,18.43,18.43,18.39,18.43,312700.0,12.6124,12.6124,12.585,12.6124,312700.0
2009-12-11 14:20:00,18.43,18.45,18.41,18.41,188900.0,12.6124,12.6261,12.5987,12.5987,188900.0
2009-12-11 14:30:00,18.41,18.43,18.35,18.35,358200.0,12.5987,12.6124,12.5577,12.5577,358200.0
2009-12-11 14:40:00,18.35,18.4,18.34,18.4,211900.0,12.5577,12.5919,12.5508,12.5919,211900.0
2009-12-11 14:50:00,18.4,18.41,18.39,18.41,223600.0,12.5919,12.5987,12.585,12.5987,223600.0
2009-12-11 15:00:00,18.4,18.41,18.4,18.4,320100.0,12.5919,12.5987,12.5919,12.5919,320100.0
2009-12-11 15:10:00,18.4,18.43,18.4,18.4,273000.0,12.5919,12.6124,12.5919,12.5919,273000.0
2009-12-11 15:20:00,18.41,18.42,18.39,18.42,366800.0,12.5987,12.6056,12.585,12.6056,366800.0
2009-12-11 15:30:00,18.42,18.46,18.42,18.45,369000.0,12.6056,12.6329,12.6056,12.6261,369000.0
2009-12-11 15:40:00,18.45,18.49,18.41,18.48,890900.0,12.6261,12.6535,12.5987,12.6466,890900.0
2009-12-11 15:50:00,18.48,18.49,18.47,18.48,1107700.0,12.6466,12.6535,12.6398,12.6466,1107700.0
2009-12-14 09:30:00,18.59,18.65,18.43,18.47,474400.0,12.7219,12.763,12.6124,12.6398,474400.0
2009-12-14 09:40:00,18.47,18.58,18.45,18.57,342500.0,12.6398,12.7151,12.6261,12.7082,342500.0
2009-12-14 09:50:00,18.57,18.66,18.57,18.6,326600.0,12.7082,12.7698,12.7082,12.7288,326600.0
2009-12-14 10:00:00,18.61,18.61,18.52,18.58,331600.0,12.7356,12.7356,12.674,12.7151,331600.0
2009-12-14 10:10:00,18.58,18.62,18.54,18.55,650300.0,12.7151,12.7424,12.6877,12.6945,650300.0
2009-12-14 10:20:00,18.56,18.6,18.54,18.59,259500.0,12.7014,12.7288,12.6877,12.7219,259500.0
2009-12-14 10:30:00,18.59,18.6,18.54,18.54,139400.0,12.7219,12.7288,12.6877,12.6877,139400.0
2009-12-14 10:40:00,18.54,18.55,18.48,18.5,334800.0,12.6877,12.6945,12.6466,12.6603,334800.0
2009-12-14 10:50:00,18.5,18.5,18.45,18.48,412400.0,12.6603,12.6603,12.6261,12.6466,412400.0
2009-12-14 11:00:00,18.48,18.55,18.48,18.55,124200.0,12.6466,12.6945,12.6466,12.6945,124200.0
2009-12-14 11:10:00,18.55,18.57,18.48,18.52,405800.0,12.6945,12.7082,12.6466,12.674,405800.0
2009-12-14 11:20:00,18.52,18.55,18.5,18.55,173400.0,12.674,12.6945,12.6603,12.6945,173400.0
2009-12-14 11:30:00,18.55,18.6,18.55,18.6,136000.0,12.6945,12.7288,12.6945,12.7288,136000.0
2009-12-14 11:40:00,18.6,18.62,18.57,18.61,327500.0,12.7288,12.7424,12.7082,12.7356,327500.0
2009-12-14 11:50:00,18.6,18.6,18.58,18.59,167200.0,12.7288,12.7288,12.7151,12.7219,167200.0
2009-12-14 12:00:00,18.59,18.65,18.59,18.65,176200.0,12.7219,12.763,12.7219,12.763,176200.0
2009-12-14 12:10:00,18.65,18.65,18.64,18.65,126200.0,12.763,12.763,12.7561,12.763,126200.0
2009-12-14 12:20:00,18.65,18.7,18.64,18.69,202600.0,12.763,12.7972,12.7561,12.7903,202600.0
2009-12-14 12:30:00,18.7,18.71,18.69,18.7,151800.0,12.7972,12.804,12.7903,12.7972,151800.0
2009-12-14 12:40:00,18.7,18.71,18.68,18.68,111400.0,12.7972,12.804,12.7835,12.7835,111400.0
2009-12-14 12:50:00,18.68,18.69,18.67,18.68,139200.0,12.7835,12.7903,12.7767,12.7835,139200.0
2009-12-14 13:00:00,18.67,18.67,18.64,18.64,114200.0,12.7767,12.7767,12.7561,12.7561,114200.0
2009-12-14 13:10:00,18.65,18.66,18.63,18.64,95400.0,12.763,12.7698,12.7493,12.7561,95400.0
2009-12-14 13:20:00,18.65,18.67,18.64,18.66,102300.0,12.763,12.7767,12.7561,12.7698,102300.0
2009-12-14 13:30:00,18.66,18.67,18.63,18.64,145000.0,12.7698,12.7767,12.7493,12.7561,145000.0
2009-12-14 13:40:00,18.63,18.67,18.62,18.67,207900.0,12.7493,12.7767,12.7424,12.7767,207900.0
2009-12-14 13:50:00,18.67,18.69,18.66,18.69,78500.0,12.7767,12.7903,12.7698,12.7903,78500.0
2009-12-14 14:00:00,18.69,18.7,18.68,18.7,187400.0,12.7903,12.7972,12.7835,12.7972,187400.0
2009-12-14 14:10:00,18.69,18.72,18.69,18.7,163500.0,12.7903,12.8109,12.7903,12.7972,163500.0
2009-12-14 14:20:00,18.7,18.72,18.68,18.68,142600.0,12.7972,12.8109,12.7835,12.7835,142600.0
2009-12-14 14:30:00,18.68,18.69,18.66,18.69,145700.0,12.7835,12.7903,12.7698,12.7903,145700.0
2009-12-14 14:40:00,18.68,18.75,18.68,18.75,396400.0,12.7835,12.8314,12.7835,12.8314,396400.0
2009-12-14 14:50:00,18.74,18.78,18.74,18.78,285700.0,12.8246,12.8519,12.8246,12.8519,285700.0
2009-12-14 15:00:00,18.78,18.83,18.77,18.82,552800.0,12.8519,12.8862,12.8451,12.8793,552800.0
2009-12-14 15:10:00,18.82,18.82,18.8,18.82,220100.0,12.8793,12.8793,12.8656,12.8793,220100.0
2009-12-14 15:20:00,18.81,18.94,18.81,18.94,1125100.0,12.8725,12.9614,12.8725,12.9614,1125100.0
2009-12-14 15:30:00,18.93,18.95,18.86,18.87,1038200.0,12.9546,12.9683,12.9067,12.9135,1038200.0
2009-12-14 15:40:00,18.87,18.89,18.82,18.83,466800.0,12.9135,12.9272,12.8793,12.8862,466800.0
2009-12-14 15:50:00,18.83,18.85,18.82,18.85,916400.0,12.8862,12.8998,12.8793,12.8998,916400.0
2009-12-15 09:30:00,18.76,18.84,18.51,18.74,893100.0,12.8383,12.893,12.6672,12.8246,893100.0
2009-12-15 09:40:00,18.73,18.94,18.73,18.82,705700.0,12.8177,12.9614,12.8177,12.8793,705700.0
2009-12-15 09:50:00,18.81,18.9,18.8,18.88,315100.0,12.8725,12.9341,12.8656,12.9204,315100.0
2009-12-15 10:00:00,18.87,18.9,18.81,18.82,192200.0,12.9135,12.9341,12.8725,12.8793,192200.0
2009-12-15 10:10:00,18.82,18.97,18.81,18.95,562500.0,12.8793,12.982,12.8725,12.9683,562500.0
2009-12-15 10:20:00,18.95,19.05,18.93,19.02,582400.0,12.9683,13.0367,12.9546,13.0162,582400.0
2009-12-15 10:30:00,19.02,19.02,18.96,18.96,232900.0,13.0162,13.0162,12.9751,12.9751,232900.0
2009-12-15 10:40:00,18.96,19.02,18.96,18.98,476100.0,12.9751,13.0162,12.9751,12.9888,476100.0
2009-12-15 10:50:00,18.97,19.0,18.97,18.99,253200.0,12.982,13.0025,12.982,12.9956,253200.0
2009-12-15 11:00:00,18.99,19.01,18.99,18.99,434800.0,12.9956,13.0093,12.9956,12.9956,434800.0
2009-12-15 11:10:00,18.99,19.0,18.96,18.97,181000.0,12.9956,13.0025,12.9751,12.982,181000.0
2009-12-15 11:20:00,18.98,18.98,18.93,18.94,132700.0,12.9888,12.9888,12.9546,12.9614,132700.0
2009-12-15 11:30:00,18.93,18.94,18.88,18.89,157600.0,12.9546,12.9614,12.9204,12.9272,157600.0
2009-12-15 11:40:00,18.89,18.91,18.88,18.9,169600.0,12.9272,12.9409,12.9204,12.9341,169600.0
2009-12-15 11:50:00,18.9,18.9,18.84,18.84,198400.0,12.9341,12.9341,12.893,12.893,198400.0
2009-12-15 12:00:00,18.84,18.86,18.83,18.85,236800.0,12.893,12.9067,12.8862,12.8998,236800.0
2009-12-15 12:10:00,18.86,18.88,18.85,18.85,128400.0,12.9067,12.9204,12.8998,12.8998,128400.0
2009-12-15 12:20:00,18.86,18.86,18.82,18.85,153700.0,12.9067,12.9067,12.8793,12.8998,153700.0
2009-12-15 12:30:00,18.84,18.87,18.84,18.87,130600.0,12.893,12.9135,12.893,12.9135,130600.0
2009-12-15 12:40:00,18.87,18.87,18.8,18.81,260100.0,12.9135,12.9135,12.8656,12.8725,260100.0
2009-12-15 12:50:00,18.81,18.85,18.81,18.85,137800.0,12.8725,12.8998,12.8725,12.8998,137800.0
2009-12-15 13:00:00,18.84,18.86,18.82,18.86,351600.0,12.893,12.9067,12.8793,12.9067,351600.0
2009-12-15 13:10:00,18.86,18.95,18.85,18.94,273500.0,12.9067,12.9683,12.8998,12.9614,273500.0
2009-12-15 13:20:00,18.95,18.95,18.89,18.92,229400.0,12.9683,12.9683,12.9272,12.9477,229400.0
2009-12-15 13:30:00,18.91,18.94,18.87,18.87,225300.0,12.9409,12.9614,12.9135,12.9135,225300.0
2009-12-15 13:40:00,18.88,18.92,18.87,18.89,198700.0,12.9204,12.9477,12.9135,12.9272,198700.0
2009-12-15 13:50:00,18.9,18.9,18.89,18.89,89900.0,12.9341,12.9341,12.9272,12.9272,89900.0
2009-12-15 14:00:00,18.9,18.9,18.88,18.89,129700.0,12.9341,12.9341,12.9204,12.9272,129700.0
2009-12-15 14:10:00,18.88,18.97,18.88,18.96,377800.0,12.9204,12.982,12.9204,12.9751,377800.0
2009-12-15 14:20:00,18.96,18.97,18.95,18.96,102000.0,12.9751,12.982,12.9683,12.9751,102000.0
2009-12-15 14:30:00,18.96,18.98,18.95,18.98,156500.0,12.9751,12.9888,12.9683,12.9888,156500.0
2009-12-15 14:40:00,18.97,18.99,18.97,18.99,194700.0,12.982,12.9956,12.982,12.9956,194700.0
2009-12-15 14:50:00,18.99,18.99,18.94,18.94,181600.0,12.9956,12.9956,12.9614,12.9614,181600.0
2009-12-15 15:00:00,18.95,18.95,18.91,18.92,185700.0,12.9683,12.9683,12.9409,12.9477,185700.0
2009-12-15 15:10:00,18.91,18.92,18.91,18.91,163300.0,12.9409,12.9477,12.9409,12.9409,163300.0
2009-12-15 15:20:00,18.92,18.92,18.86,18.86,413000.0,12.9477,12.9477,12.9067,12.9067,413000.0
2009-12-15 15:30:00,18.87,18.89,18.84,18.87,397200.0,12.9135,12.9272,12.893,12.9135,397200.0
2009-12-15 15:40:00,18.88,18.88,18.8,18.82,406100.0,12.9204,12.9204,12.8656,12.8793,406100.0
2009-12-15 15:50:00,18.82,18.83,18.81,18.83,639200.0,12.8793,12.8862,12.8725,12.8862,639200.0
2009-12-16 09:30:00,19.24,19.32,18.99,19.25,1493800.0,13.1667,13.2215,12.9956,13.1736,1493800.0
2009-12-16 09:40:00,19.25,19.26,19.17,19.21,645000.0,13.1736,13.1804,13.1188,13.1462,645000.0
2009-12-16 09:50:00,19.2,19.23,19.14,19.17,350600.0,13.1394,13.1599,13.0983,13.1188,350600.0
2009-12-16 10:00:00,19.18,19.2,19.15,19.15,388600.0,13.1257,13.1394,13.1051,13.1051,388600.0
2009-12-16 10:10:00,19.15,19.18,19.1,19.13,413200.0,13.1051,13.1257,13.0709,13.0915,413200.0
2009-12-16 10:20:00,19.13,19.14,19.1,19.1,181200.0,13.0915,13.0983,13.0709,13.0709,181200.0
2009-12-16 10:30:00,19.11,19.15,19.08,19.15,355500.0,13.0778,13.1051,13.0572,13.1051,355500.0
2009-12-16 10:40:00,19.15,19.15,19.08,19.08,430500.0,13.1051,13.1051,13.0572,13.0572,430500.0
2009-12-16 10:50:00,19.09,19.13,19.05,19.09,1012600.0,13.0641,13.0915,13.0367,13.0641,1012600.0
2009-12-16 11:00:00,19.09,19.09,19.05,19.07,417900.0,13.0641,13.0641,13.0367,13.0504,417900.0
2009-12-16 11:10:00,19.08,19.11,19.07,19.08,224800.0,13.0572,13.0778,13.0504,13.0572,224800.0
2009-12-16 11:20:00,19.09,19.09,19.01,19.03,262600.0,13.0641,13.0641,13.0093,13.023,262600.0
2009-12-16 11:30:00,19.03,19.03,18.99,18.99,363700.0,13.023,13.023,12.9956,12.9956,363700.0
2009-12-16 11:40:00,18.99,19.0,18.93,18.93,238000.0,12.9956,13.0025,12.9546,12.9546,238000.0
2009-12-16 11:50:00,18.94,18.94,18.9,18.91,381600.0,12.9614,12.9614,12.9341,12.9409,381600.0
2009-12-16 12:00:00,18.91,18.91,18.9,18.91,108800.0,12.9409,12.9409,12.9341,12.9409,108800.0
2009-12-16 12:10:00,18.9,18.91,18.84,18.85,318900.0,12.9341,12.9409,12.893,12.8998,318900.0
2009-12-16 12:20:00,18.85,18.85,18.8,18.81,398200.0,12.8998,12.8998,12.8656,12.8725,398200.0
2009-12-16 12:30:00,18.81,18.82,18.77,18.77,400100.0,12.8725,12.8793,12.8451,12.8451,400100.0
2009-12-16 12:40:00,18.77,18.78,18.72,18.74,563300.0,12.8451,12.8519,12.8109,12.8246,563300.0
2009-12-16 12:50:00,18.74,18.74,18.69,18.7,341000.0,12.8246,12.8246,12.7903,12.7972,341000.0
2009-12-16 13:00:00,18.71,18.79,18.7,18.77,526500.0,12.804,12.8588,12.7972,12.8451,526500.0
2009-12-16 13:10:00,18.78,18.86,18.78,18.85,223300.0,12.8519,12.9067,12.8519,12.8998,223300.0
2009-12-16 13:20:00,18.85,18.9,18.84,18.9,317400.0,12.8998,12.9341,12.893,12.9341,317400.0
2009-12-16 13:30:00,18.89,18.91,18.82,18.85,521500.0,12.9272,12.9409,12.8793,12.8998,521500.0
2009-12-16 13:40:00,18.85,18.86,18.76,18.76,365700.0,12.8998,12.9067,12.8383,12.8383,365700.0
2009-12-16 13:50:00,18.76,18.77,18.7,18.75,827500.0,12.8383,12.8451,12.7972,12.8314,827500.0
2009-12-16 14:00:00,18.75,18.81,18.74,18.79,164200.0,12.8314,12.8725,12.8246,12.8588,164200.0
2009-12-16 14:10:00,18.8,18.85,18.79,18.81,438200.0,12.8656,12.8998,12.8588,12.8725,438200.0
2009-12-16 14:20:00,18.81,18.82,18.76,18.81,229700.0,12.8725,12.8793,12.8383,12.8725,229700.0
2009-12-16 14:30:00,18.82,18.82,18.79,18.8,231200.0,12.8793,12.8793,12.8588,12.8656,231200.0
2009-12-16 14:40:00,18.8,18.81,18.76,18.78,669100.0,12.8656,12.8725,12.8383,12.8519,669100.0
2009-12-16 14:50:00,18.77,18.77,18.74,18.77,195900.0,12.8451,12.8451,12.8246,12.8451,195900.0
2009-12-16 15:00:00,18.77,18.81,18.76,18.8,314100.0,12.8451,12.8725,12.8383,12.8656,314100.0
2009-12-16 15:10:00,18.8,18.83,18.79,18.8,680500.0,12.8656,12.8862,12.8588,12.8656,680500.0
2009-12-16 15:20:00,18.8,18.81,18.76,18.79,304100.0,12.8656,12.8725,12.8383,12.8588,304100.0
2009-12-16 15:30:00,18.79,18.8,18.78,18.79,279200.0,12.8588,12.8656,12.8519,12.8588,279200.0
2009-12-16 15:40:00,18.79,18.8,18.74,18.75,378400.0,12.8588,12.8656,12.8246,12.8314,378400.0
2009-12-16 15:50:00,18.75,18.77,18.73,18.74,1053100.0,12.8314,12.8451,12.8177,12.8246,1053100.0
2009-12-17 09:30:00,18.68,18.69,18.46,18.62,873900.0,12.7835,12.7903,12.6329,12.7424,873900.0
2009-12-17 09:40:00,18.62,18.71,18.61,18.67,715900.0,12.7424,12.804,12.7356,12.7767,715900.0
2009-12-17 09:50:00,18.67,18.69,18.53,18.59,316000.0,12.7767,12.7903,12.6809,12.7219,316000.0
2009-12-17 10:00:00,18.59,18.63,18.58,18.62,456600.0,12.7219,12.7493,12.7151,12.7424,456600.0
2009-12-17 10:10:00,18.62,18.66,18.61,18.65,434400.0,12.7424,12.7698,12.7356,12.763,434400.0
2009-12-17 10:20:00,18.64,18.65,18.59,18.61,360600.0,12.7561,12.763,12.7219,12.7356,360600.0
2009-12-17 10:30:00,18.61,18.63,18.6,18.62,315600.0,12.7356,12.7493,12.7288,12.7424,315600.0
2009-12-17 10:40:00,18.62,18.68,18.61,18.68,273400.0,12.7424,12.7835,12.7356,12.7835,273400.0
2009-12-17 10:50:00,18.67,18.71,18.64,18.69,599000.0,12.7767,12.804,12.7561,12.7903,599000.0
2009-12-17 11:00:00,18.71,18.71,18.68,18.68,248300.0,12.804,12.804,12.7835,12.7835,248300.0
2009-12-17 11:10:00,18.68,18.7,18.66,18.68,201400.0,12.7835,12.7972,12.7698,12.7835,201400.0
2009-12-17 11:20:00,18.68,18.69,18.65,18.65,214500.0,12.7835,12.7903,12.763,12.763,214500.0
2009-12-17 11:30:00,18.66,18.68,18.65,18.68,188600.0,12.7698,12.7835,12.763,12.7835,188600.0
2009-12-17 11:40:00,18.67,18.68,18.67,18.68,137600.0,12.7767,12.7835,12.7767,12.7835,137600.0
2009-12-17 11:50:00,18.67,18.68,18.66,18.67,114800.0,12.7767,12.7835,12.7698,12.7767,114800.0
2009-12-17 12:00:00,18.67,18.7,18.66,18.7,149500.0,12.7767,12.7972,12.7698,12.7972,149500.0
2009-12-17 12:10:00,18.69,18.7,18.67,18.68,137200.0,12.7903,12.7972,12.7767,12.7835,137200.0
2009-12-17 12:20:00,18.69,18.69,18.67,18.68,97200.0,12.7903,12.7903,12.7767,12.7835,97200.0
2009-12-17 12:30:00,18.68,18.68,18.63,18.64,149800.0,12.7835,12.7835,12.7493,12.7561,149800.0
2009-12-17 12:40:00,18.64,18.64,18.6,18.61,120400.0,12.7561,12.7561,12.7288,12.7356,120400.0
2009-12-17 12:50:00,18.61,18.63,18.6,18.62,213000.0,12.7356,12.7493,12.7288,12.7424,213000.0
2009-12-17 13:00:00,18.62,18.67,18.61,18.67,203800.0,12.7424,12.7767,12.7356,12.7767,203800.0
2009-12-17 13:10:00,18.67,18.7,18.66,18.67,186000.0,12.7767,12.7972,12.7698,12.7767,186000.0
2009-12-17 13:20:00,18.67,18.68,18.64,18.68,163400.0,12.7767,12.7835,12.7561,12.7835,163400.0
2009-12-17 13:30:00,18.68,18.68,18.66,18.67,130500.0,12.7835,12.7835,12.7698,12.7767,130500.0
2009-12-17 13:40:00,18.67,18.69,18.64,18.64,302700.0,12.7767,12.7903,12.7561,12.7561,302700.0
2009-12-17 13:50:00,18.65,18.66,18.64,18.64,121100.0,12.763,12.7698,12.7561,12.7561,121100.0
2009-12-17 14:00:00,18.65,18.67,18.64,18.66,185400.0,12.763,12.7767,12.7561,12.7698,185400.0
2009-12-17 14:10:00,18.66,18.67,18.64,18.64,133700.0,12.7698,12.7767,12.7561,12.7561,133700.0
2009-12-17 14:20:00,18.65,18.66,18.63,18.66,167900.0,12.763,12.7698,12.7493,12.7698,167900.0
2009-12-17 14:30:00,18.66,18.66,18.63,18.66,320900.0,12.7698,12.7698,12.7493,12.7698,320900.0
2009-12-17 14:40:00,18.66,18.66,18.57,18.6,654800.0,12.7698,12.7698,12.7082,12.7288,654800.0
2009-12-17 14:50:00,18.59,18.62,18.59,18.59,395800.0,12.7219,12.7424,12.7219,12.7219,395800.0
2009-12-17 15:00:00,18.59,18.59,18.57,18.58,172700.0,12.7219,12.7219,12.7082,12.7151,172700.0
2009-12-17 15:10:00,18.58,18.58,18.51,18.56,532200.0,12.7151,12.7151,12.6672,12.7014,532200.0
2009-12-17 15:20:00,18.55,18.56,18.51,18.52,489600.0,12.6945,12.7014,12.6672,12.674,489600.0
2009-12-17 15:30:00,18.52,18.56,18.52,18.56,438900.0,12.674,12.7014,12.674,12.7014,438900.0
2009-12-17 15:40:00,18.56,18.57,18.5,18.5,568800.0,12.7014,12.7082,12.6603,12.6603,568800.0
2009-12-17 15:50:00,18.5,18.51,18.45,18.46,1366300.0,12.6603,12.6672,12.6261,12.6329,1366300.0
2009-12-18 09:30:00,18.63,18.65,18.57,18.59,2521700.0,12.7493,12.763,12.7082,12.7219,2521700.0
2009-12-18 09:40:00,18.6,18.68,18.57,18.64,390700.0,12.7288,12.7835,12.7082,12.7561,390700.0
2009-12-18 09:50:00,18.64,18.66,18.57,18.58,415500.0,12.7561,12.7698,12.7082,12.7151,415500.0
2009-12-18 10:00:00,18.58,18.63,18.51,18.51,730300.0,12.7151,12.7493,12.6672,12.6672,730300.0
2009-12-18 10:10:00,18.51,18.52,18.43,18.44,449200.0,12.6672,12.674,12.6124,12.6193,449200.0
2009-12-18 10:20:00,18.43,18.48,18.42,18.48,397000.0,12.6124,12.6466,12.6056,12.6466,397000.0
2009-12-18 10:30:00,18.48,18.48,18.42,18.44,397300.0,12.6466,12.6466,12.6056,12.6193,397300.0
2009-12-18 10:40:00,18.44,18.46,18.37,18.37,341300.0,12.6193,12.6329,12.5714,12.5714,341300.0
2009-12-18 10:50:00,18.36,18.37,18.33,18.36,477200.0,12.5645,12.5714,12.544,12.5645,477200.0
2009-12-18 11:00:00,18.36,18.45,18.36,18.4,432000.0,12.5645,12.6261,12.5645,12.5919,432000.0
2009-12-18 11:10:00,18.41,18.42,18.31,18.37,410600.0,12.5987,12.6056,12.5303,12.5714,410600.0
2009-12-18 11:20:00,18.37,18.4,18.34,18.34,167300.0,12.5714,12.5919,12.5508,12.5508,167300.0
2009-12-18 11:30:00,18.35,18.35,18.3,18.31,150500.0,12.5577,12.5577,12.5235,12.5303,150500.0
2009-12-18 11:40:00,18.3,18.33,18.3,18.31,160900.0,12.5235,12.544,12.5235,12.5303,160900.0
2009-12-18 11:50:00,18.3,18.39,18.3,18.39,184600.0,12.5235,12.585,12.5235,12.585,184600.0
2009-12-18 12:00:00,18.39,18.39,18.36,18.39,74200.0,12.585,12.585,12.5645,12.585,74200.0
2009-12-18 12:10:00,18.39,18.41,18.39,18.4,186900.0,12.585,12.5987,12.585,12.5919,186900.0
2009-12-18 12:20:00,18.39,18.44,18.39,18.44,66300.0,12.585,12.6193,12.585,12.6193,66300.0
2009-12-18 12:30:00,18.43,18.44,18.41,18.44,101200.0,12.6124,12.6193,12.5987,12.6193,101200.0
2009-12-18 12:40:00,18.44,18.44,18.37,18.39,216900.0,12.6193,12.6193,12.5714,12.585,216900.0
2009-12-18 12:50:00,18.4,18.41,18.38,18.4,195600.0,12.5919,12.5987,12.5782,12.5919,195600.0
2009-12-18 13:00:00,18.39,18.4,18.39,18.4,101100.0,12.585,12.5919,12.585,12.5919,101100.0
2009-12-18 13:10:00,18.4,18.4,18.37,18.4,135700.0,12.5919,12.5919,12.5714,12.5919,135700.0
2009-12-18 13:20:00,18.39,18.43,18.38,18.39,544700.0,12.585,12.6124,12.5782,12.585,544700.0
2009-12-18 13:30:00,18.4,18.41,18.39,18.4,143600.0,12.5919,12.5987,12.585,12.5919,143600.0
2009-12-18 13:40:00,18.39,18.4,18.39,18.4,57400.0,12.585,12.5919,12.585,12.5919,57400.0
2009-12-18 13:50:00,18.4,18.41,18.39,18.4,209500.0,12.5919,12.5987,12.585,12.5919,209500.0
2009-12-18 14:00:00,18.4,18.46,18.4,18.46,134900.0,12.5919,12.6329,12.5919,12.6329,134900.0
2009-12-18 14:10:00,18.46,18.47,18.43,18.47,160500.0,12.6329,12.6398,12.6124,12.6398,160500.0
2009-12-18 14:20:00,18.46,18.48,18.46,18.48,104800.0,12.6329,12.6466,12.6329,12.6466,104800.0
2009-12-18 14:30:00,18.48,18.48,18.47,18.48,42200.0,12.6466,12.6466,12.6398,12.6466,42200.0
2009-12-18 14:40:00,18.48,18.5,18.47,18.49,98100.0,12.6466,12.6603,12.6398,12.6535,98100.0
2009-12-18 14:50:00,18.48,18.49,18.48,18.49,51000.0,12.6466,12.6535,12.6466,12.6535,51000.0
2009-12-18 15:00:00,18.48,18.49,18.44,18.44,160700.0,12.6466,12.6535,12.6193,12.6193,160700.0
2009-12-18 15:10:00,18.44,18.45,18.41,18.42,134300.0,12.6193,12.6261,12.5987,12.6056,134300.0
2009-12-18 15:20:00,18.41,18.47,18.41,18.44,256000.0,12.5987,12.6398,12.5987,12.6193,256000.0
2009-12-18 15:30:00,18.44,18.47,18.43,18.47,162800.0,12.6193,12.6398,12.6124,12.6398,162800.0
2009-12-18 15:40:00,18.47,18.48,18.44,18.47,356300.0,12.6398,12.6466,12.6193,12.6398,356300.0
2009-12-18 15:50:00,18.48,18.49,18.46,18.47,704600.0,12.6466,12.6535,12.6329,12.6398,704600.0
2009-12-21 09:30:00,18.58,18.78,18.58,18.73,480600.0,12.7151,12.8519,12.7151,12.8177,480600.0
2009-12-21 09:40:00,18.74,18.75,18.66,18.66,214900.0,12.8246,12.8314,12.7698,12.7698,214900.0
2009-12-21 09:50:00,18.66,18.67,18.62,18.67,219800.0,12.7698,12.7767,12.7424,12.7767,219800.0
2009-12-21 10:00:00,18.67,18.72,18.62,18.72,501500.0,12.7767,12.8109,12.7424,12.8109,501500.0
2009-12-21 10:10:00,18.71,18.8,18.71,18.79,251400.0,12.804,12.8656,12.804,12.8588,251400.0
2009-12-21 10:20:00,18.78,18.79,18.75,18.76,163400.0,12.8519,12.8588,12.8314,12.8383,163400.0
2009-12-21 10:30:00,18.76,18.8,18.76,18.79,175900.0,12.8383,12.8656,12.8383,12.8588,175900.0
2009-12-21 10:40:00,18.79,18.8,18.72,18.72,314000.0,12.8588,12.8656,12.8109,12.8109,314000.0
2009-12-21 10:50:00,18.72,18.8,18.72,18.79,221000.0,12.8109,12.8656,12.8109,12.8588,221000.0
2009-12-21 11:00:00,18.8,18.8,18.75,18.77,389700.0,12.8656,12.8656,12.8314,12.8451,389700.0
2009-12-21 11:10:00,18.76,18.79,18.76,18.79,130800.0,12.8383,12.8588,12.8383,12.8588,130800.0
2009-12-21 11:20:00,18.78,18.81,18.78,18.8,177100.0,12.8519,12.8725,12.8519,12.8656,177100.0
2009-12-21 11:30:00,18.8,18.83,18.79,18.82,176000.0,12.8656,12.8862,12.8588,12.8793,176000.0
2009-12-21 11:40:00,18.82,18.86,18.81,18.85,237900.0,12.8793,12.9067,12.8725,12.8998,237900.0
2009-12-21 11:50:00,18.85,18.95,18.85,18.95,407700.0,12.8998,12.9683,12.8998,12.9683,407700.0
2009-12-21 12:00:00,18.94,18.99,18.94,18.98,290300.0,12.9614,12.9956,12.9614,12.9888,290300.0
2009-12-21 12:10:00,18.98,18.98,18.93,18.94,153900.0,12.9888,12.9888,12.9546,12.9614,153900.0
2009-12-21 12:20:00,18.95,18.95,18.89,18.91,159500.0,12.9683,12.9683,12.9272,12.9409,159500.0
2009-12-21 12:30:00,18.92,18.92,18.89,18.89,88400.0,12.9477,12.9477,12.9272,12.9272,88400.0
2009-12-21 12:40:00,18.9,18.9,18.86,18.87,104700.0,12.9341,12.9341,12.9067,12.9135,104700.0
2009-12-21 12:50:00,18.87,18.91,18.86,18.91,130600.0,12.9135,12.9409,12.9067,12.9409,130600.0
2009-12-21 13:00:00,18.91,18.93,18.9,18.93,106100.0,12.9409,12.9546,12.9341,12.9546,106100.0
2009-12-21 13:10:00,18.92,18.93,18.87,18.89,163000.0,12.9477,12.9546,12.9135,12.9272,163000.0
2009-12-21 13:20:00,18.88,18.92,18.87,18.91,169400.0,12.9204,12.9477,12.9135,12.9409,169400.0
2009-12-21 13:30:00,18.92,18.92,18.85,18.85,217400.0,12.9477,12.9477,12.8998,12.8998,217400.0
2009-12-21 13:40:00,18.85,18.85,18.8,18.84,196900.0,12.8998,12.8998,12.8656,12.893,196900.0
2009-12-21 13:50:00,18.84,18.86,18.83,18.86,116000.0,12.893,12.9067,12.8862,12.9067,116000.0
2009-12-21 14:00:00,18.86,18.9,18.85,18.9,115600.0,12.9067,12.9341,12.8998,12.9341,115600.0
2009-12-21 14:10:00,18.9,18.92,18.89,18.91,187300.0,12.9341,12.9477,12.9272,12.9409,187300.0
2009-12-21 14:20:00,18.91,18.93,18.89,18.92,128300.0,12.9409,12.9546,12.9272,12.9477,128300.0
2009-12-21 14:30:00,18.92,18.93,18.92,18.93,104000.0,12.9477,12.9546,12.9477,12.9546,104000.0
2009-12-21 14:40:00,18.92,18.95,18.9,18.94,199100.0,12.9477,12.9683,12.9341,12.9614,199100.0
2009-12-21 14:50:00,18.94,18.96,18.93,18.95,135800.0,12.9614,12.9751,12.9546,12.9683,135800.0
2009-12-21 15:00:00,18.96,18.96,18.91,18.91,185800.0,12.9751,12.9751,12.9409,12.9409,185800.0
2009-12-21 15:10:00,18.92,18.95,18.9,18.93,490200.0,12.9477,12.9683,12.9341,12.9546,490200.0
2009-12-21 15:20:00,18.94,18.97,18.93,18.97,324600.0,12.9614,12.982,12.9546,12.982,324600.0
2009-12-21 15:30:00,18.97,18.99,18.94,18.98,425000.0,12.982,12.9956,12.9614,12.9888,425000.0
2009-12-21 15:40:00,18.99,19.0,18.97,18.97,556200.0,12.9956,13.0025,12.982,12.982,556200.0
2009-12-21 15:50:00,18.98,19.0,18.95,18.99,676600.0,12.9888,13.0025,12.9683,12.9956,676600.0
2009-12-22 09:30:00,18.97,19.07,18.9,19.03,349300.0,12.982,13.0504,12.9341,13.023,349300.0
2009-12-22 09:40:00,19.03,19.07,18.98,19.03,206900.0,13.023,13.0504,12.9888,13.023,206900.0
2009-12-22 09:50:00,19.04,19.04,18.97,18.99,226500.0,13.0299,13.0299,12.982,12.9956,226500.0
2009-12-22 10:00:00,18.99,19.08,18.98,19.07,373700.0,12.9956,13.0572,12.9888,13.0504,373700.0
2009-12-22 10:10:00,19.08,19.13,19.07,19.13,282400.0,13.0572,13.0915,13.0504,13.0915,282400.0
2009-12-22 10:20:00,19.12,19.24,19.11,19.23,518400.0,13.0846,13.1667,13.0778,13.1599,518400.0
2009-12-22 10:30:00,19.24,19.25,19.2,19.25,244300.0,13.1667,13.1736,13.1394,13.1736,244300.0
2009-12-22 10:40:00,19.24,19.27,19.21,19.22,371800.0,13.1667,13.1873,13.1462,13.153,371800.0
2009-12-22 10:50:00,19.21,19.22,19.16,19.16,335300.0,13.1462,13.153,13.112,13.112,335300.0
2009-12-22 11:00:00,19.16,19.17,19.12,19.14,330500.0,13.112,13.1188,13.0846,13.0983,330500.0
2009-12-22 11:10:00,19.14,19.15,19.08,19.09,290900.0,13.0983,13.1051,13.0572,13.0641,290900.0
2009-12-22 11:20:00,19.09,19.18,19.07,19.18,394500.0,13.0641,13.1257,13.0504,13.1257,394500.0
2009-12-22 11:30:00,19.17,19.2,19.14,19.2,270000.0,13.1188,13.1394,13.0983,13.1394,270000.0
2009-12-22 11:40:00,19.2,19.23,19.19,19.23,264700.0,13.1394,13.1599,13.1325,13.1599,264700.0
2009-12-22 11:50:00,19.22,19.25,19.17,19.19,225900.0,13.153,13.1736,13.1188,13.1325,225900.0
2009-12-22 12:00:00,19.19,19.24,19.18,19.24,159200.0,13.1325,13.1667,13.1257,13.1667,159200.0
2009-12-22 12:10:00,19.23,19.27,19.21,19.26,337900.0,13.1599,13.1873,13.1462,13.1804,337900.0
2009-12-22 12:20:00,19.26,19.27,19.26,19.27,160400.0,13.1804,13.1873,13.1804,13.1873,160400.0
2009-12-22 12:30:00,19.26,19.3,19.26,19.29,172600.0,13.1804,13.2078,13.1804,13.201,172600.0
2009-12-22 12:40:00,19.3,19.32,19.27,19.32,306700.0,13.2078,13.2215,13.1873,13.2215,306700.0
2009-12-22 12:50:00,19.32,19.34,19.3,19.32,334700.0,13.2215,13.2352,13.2078,13.2215,334700.0
2009-12-22 13:00:00,19.32,19.34,19.29,19.34,297300.0,13.2215,13.2352,13.201,13.2352,297300.0
2009-12-22 13:10:00,19.34,19.37,19.33,19.34,245600.0,13.2352,13.2557,13.2283,13.2352,245600.0
2009-12-22 13:20:00,19.34,19.36,19.34,19.34,131000.0,13.2352,13.2489,13.2352,13.2352,131000.0
2009-12-22 13:30:00,19.34,19.35,19.32,19.34,139900.0,13.2352,13.242,13.2215,13.2352,139900.0
2009-12-22 13:40:00,19.34,19.36,19.33,19.36,158800.0,13.2352,13.2489,13.2283,13.2489,158800.0
2009-12-22 13:50:00,19.36,19.36,19.32,19.32,172900.0,13.2489,13.2489,13.2215,13.2215,172900.0
2009-12-22 14:00:00,19.32,19.34,19.3,19.33,250700.0,13.2215,13.2352,13.2078,13.2283,250700.0
2009-12-22 14:10:00,19.33,19.34,19.3,19.31,229100.0,13.2283,13.2352,13.2078,13.2146,229100.0
2009-12-22 14:20:00,19.3,19.32,19.29,19.31,190600.0,13.2078,13.2215,13.201,13.2146,190600.0
2009-12-22 14:30:00,19.31,19.32,19.29,19.3,290300.0,13.2146,13.2215,13.201,13.2078,290300.0
2009-12-22 14:40:00,19.3,19.32,19.26,19.26,423900.0,13.2078,13.2215,13.1804,13.1804,423900.0
2009-12-22 14:50:00,19.26,19.3,19.25,19.28,390200.0,13.1804,13.2078,13.1736,13.1941,390200.0
2009-12-22 15:00:00,19.27,19.29,19.24,19.25,302200.0,13.1873,13.201,13.1667,13.1736,302200.0
2009-12-22 15:10:00,19.24,19.27,19.24,19.25,241000.0,13.1667,13.1873,13.1667,13.1736,241000.0
2009-12-22 15:20:00,19.26,19.26,19.22,19.23,378500.0,13.1804,13.1804,13.153,13.1599,378500.0
2009-12-22 15:30:00,19.23,19.25,19.21,19.24,564700.0,13.1599,13.1736,13.1462,13.1667,564700.0
2009-12-22 15:40:00,19.24,19.24,19.21,19.23,441700.0,13.1667,13.1667,13.1462,13.1599,441700.0
2009-12-22 15:50:00,19.22,19.25,19.21,19.23,717000.0,13.153,13.1736,13.1462,13.1599,717000.0
2009-12-23 09:30:00,19.46,19.47,19.21,19.41,645900.0,13.3173,13.3241,13.1462,13.2831,645900.0
2009-12-23 09:40:00,19.41,19.42,19.33,19.35,285300.0,13.2831,13.2899,13.2283,13.242,285300.0
2009-12-23 09:50:00,19.35,19.42,19.31,19.38,428000.0,13.242,13.2899,13.2146,13.2625,428000.0
2009-12-23 10:00:00,19.38,19.42,19.32,19.38,402200.0,13.2625,13.2899,13.2215,13.2625,402200.0
2009-12-23 10:10:00,19.38,19.42,19.37,19.42,224700.0,13.2625,13.2899,13.2557,13.2899,224700.0
2009-12-23 10:20:00,19.42,19.44,19.39,19.42,421900.0,13.2899,13.3036,13.2694,13.2899,421900.0
2009-12-23 10:30:00,19.43,19.5,19.42,19.48,342000.0,13.2968,13.3447,13.2899,13.331,342000.0
2009-12-23 10:40:00,19.49,19.49,19.44,19.44,209300.0,13.3378,13.3378,13.3036,13.3036,209300.0
2009-12-23 10:50:00,19.44,19.45,19.41,19.42,183100.0,13.3036,13.3104,13.2831,13.2899,183100.0
2009-12-23 11:00:00,19.41,19.42,19.38,19.38,203400.0,13.2831,13.2899,13.2625,13.2625,203400.0
2009-12-23 11:10:00,19.39,19.4,19.36,19.36,272100.0,13.2694,13.2762,13.2489,13.2489,272100.0
2009-12-23 11:20:00,19.37,19.38,19.36,19.37,303400.0,13.2557,13.2625,13.2489,13.2557,303400.0
2009-12-23 11:30:00,19.37,19.4,19.35,19.37,325500.0,13.2557,13.2762,13.242,13.2557,325500.0
2009-12-23 11:40:00,19.38,19.38,19.36,19.36,125300.0,13.2625,13.2625,13.2489,13.2489,125300.0
2009-12-23 11:50:00,19.37,19.42,19.36,19.42,156800.0,13.2557,13.2899,13.2489,13.2899,156800.0
2009-12-23 12:00:00,19.41,19.42,19.38,19.39,100400.0,13.2831,13.2899,13.2625,13.2694,100400.0
2009-12-23 12:10:00,19.39,19.39,19.35,19.36,114800.0,13.2694,13.2694,13.242,13.2489,114800.0
2009-12-23 12:20:00,19.36,19.36,19.34,19.35,99600.0,13.2489,13.2489,13.2352,13.242,99600.0
2009-12-23 12:30:00,19.35,19.36,19.31,19.32,170100.0,13.242,13.2489,13.2146,13.2215,170100.0
2009-12-23 12:40:00,19.32,19.32,19.31,19.31,103100.0,13.2215,13.2215,13.2146,13.2146,103100.0
2009-12-23 12:50:00,19.31,19.34,19.31,19.33,69100.0,13.2146,13.2352,13.2146,13.2283,69100.0
2009-12-23 13:00:00,19.34,19.34,19.31,19.31,153100.0,13.2352,13.2352,13.2146,13.2146,153100.0
2009-12-23 13:10:00,19.31,19.34,19.3,19.33,290200.0,13.2146,13.2352,13.2078,13.2283,290200.0
2009-12-23 13:20:00,19.33,19.36,19.31,19.31,168200.0,13.2283,13.2489,13.2146,13.2146,168200.0
2009-12-23 13:30:00,19.32,19.35,19.31,19.35,151800.0,13.2215,13.242,13.2146,13.242,151800.0
2009-12-23 13:40:00,19.34,19.36,19.34,19.36,246100.0,13.2352,13.2489,13.2352,13.2489,246100.0
2009-12-23 13:50:00,19.36,19.36,19.34,19.34,105100.0,13.2489,13.2489,13.2352,13.2352,105100.0
2009-12-23 14:00:00,19.34,19.35,19.32,19.33,139000.0,13.2352,13.242,13.2215,13.2283,139000.0
2009-12-23 14:10:00,19.33,19.33,19.32,19.32,108000.0,13.2283,13.2283,13.2215,13.2215,108000.0
2009-12-23 14:20:00,19.33,19.33,19.31,19.32,108900.0,13.2283,13.2283,13.2146,13.2215,108900.0
2009-12-23 14:30:00,19.32,19.33,19.3,19.31,183400.0,13.2215,13.2283,13.2078,13.2146,183400.0
2009-12-23 14:40:00,19.3,19.33,19.3,19.32,178600.0,13.2078,13.2283,13.2078,13.2215,178600.0
2009-12-23 14:50:00,19.32,19.32,19.3,19.31,212800.0,13.2215,13.2215,13.2078,13.2146,212800.0
2009-12-23 15:00:00,19.3,19.31,19.29,19.29,285800.0,13.2078,13.2146,13.201,13.201,285800.0
2009-12-23 15:10:00,19.29,19.31,19.29,19.31,219300.0,13.201,13.2146,13.201,13.2146,219300.0
2009-12-23 15:20:00,19.31,19.33,19.29,19.29,363700.0,13.2146,13.2283,13.201,13.201,363700.0
2009-12-23 15:30:00,19.3,19.3,19.24,19.26,517100.0,13.2078,13.2078,13.1667,13.1804,517100.0
2009-12-23 15:40:00,19.26,19.3,19.25,19.29,454900.0,13.1804,13.2078,13.1736,13.201,454900.0
2009-12-23 15:50:00,19.3,19.33,19.26,19.27,612100.0,13.2078,13.2283,13.1804,13.1873,612100.0
2009-12-24 09:30:00,19.31,19.4,19.31,19.35,135000.0,13.2146,13.2762,13.2146,13.242,135000.0
2009-12-24 09:40:00,19.35,19.42,19.34,19.36,135700.0,13.242,13.2899,13.2352,13.2489,135700.0
2009-12-24 09:50:00,19.37,19.39,19.34,19.35,212300.0,13.2557,13.2694,13.2352,13.242,212300.0
2009-12-24 10:00:00,19.35,19.39,19.31,19.39,162500.0,13.242,13.2694,13.2146,13.2694,162500.0
2009-12-24 10:10:00,19.39,19.42,19.38,19.39,214300.0,13.2694,13.2899,13.2625,13.2694,214300.0
2009-12-24 10:20:00,19.4,19.41,19.34,19.34,184900.0,13.2762,13.2831,13.2352,13.2352,184900.0
2009-12-24 10:30:00,19.34,19.37,19.31,19.32,148700.0,13.2352,13.2557,13.2146,13.2215,148700.0
2009-12-24 10:40:00,19.32,19.33,19.27,19.3,184100.0,13.2215,13.2283,13.1873,13.2078,184100.0
2009-12-24 10:50:00,19.29,19.33,19.29,19.29,149800.0,13.201,13.2283,13.201,13.201,149800.0
2009-12-24 11:00:00,19.29,19.3,19.27,19.27,57900.0,13.201,13.2078,13.1873,13.1873,57900.0
2009-12-24 11:10:00,19.27,19.34,19.27,19.33,115100.0,13.1873,13.2352,13.1873,13.2283,115100.0
2009-12-24 11:20:00,19.34,19.35,19.32,19.33,73600.0,13.2352,13.242,13.2215,13.2283,73600.0
2009-12-24 11:30:00,19.33,19.35,19.32,19.35,43900.0,13.2283,13.242,13.2215,13.242,43900.0
2009-12-24 11:40:00,19.35,19.35,19.34,19.34,31100.0,13.242,13.242,13.2352,13.2352,31100.0
2009-12-24 11:50:00,19.34,19.35,19.34,19.35,50500.0,13.2352,13.242,13.2352,13.242,50500.0
2009-12-24 12:00:00,19.35,19.35,19.34,19.35,46600.0,13.242,13.242,13.2352,13.242,46600.0
2009-12-24 12:10:00,19.34,19.35,19.34,19.34,79100.0,13.2352,13.242,13.2352,13.2352,79100.0
2009-12-24 12:20:00,19.34,19.35,19.29,19.3,148600.0,13.2352,13.242,13.201,13.2078,148600.0
2009-12-24 12:30:00,19.3,19.3,19.27,19.29,114300.0,13.2078,13.2078,13.1873,13.201,114300.0
2009-12-24 12:40:00,19.28,19.29,19.25,19.25,167700.0,13.1941,13.201,13.1736,13.1736,167700.0
2009-12-24 12:50:00,19.26,19.3,19.24,19.3,255900.0,13.1804,13.2078,13.1667,13.2078,255900.0
2009-12-28 09:30:00,19.42,19.42,19.25,19.34,292000.0,13.2899,13.2899,13.1736,13.2352,292000.0
2009-12-28 09:40:00,19.34,19.42,19.33,19.41,277200.0,13.2352,13.2899,13.2283,13.2831,277200.0
2009-12-28 09:50:00,19.41,19.41,19.34,19.34,144200.0,13.2831,13.2831,13.2352,13.2352,144200.0
2009-12-28 10:00:00,19.35,19.37,19.34,19.37,164100.0,13.242,13.2557,13.2352,13.2557,164100.0
2009-12-28 10:10:00,19.37,19.37,19.27,19.3,128400.0,13.2557,13.2557,13.1873,13.2078,128400.0
2009-12-28 10:20:00,19.3,19.32,19.29,19.32,155300.0,13.2078,13.2215,13.201,13.2215,155300.0
2009-12-28 10:30:00,19.31,19.32,19.31,19.32,95500.0,13.2146,13.2215,13.2146,13.2215,95500.0
2009-12-28 10:40:00,19.32,19.32,19.31,19.32,119800.0,13.2215,13.2215,13.2146,13.2215,119800.0
2009-12-28 10:50:00,19.32,19.32,19.28,19.31,241800.0,13.2215,13.2215,13.1941,13.2146,241800.0
2009-12-28 11:00:00,19.3,19.31,19.3,19.3,74900.0,13.2078,13.2146,13.2078,13.2078,74900.0
2009-12-28 11:10:00,19.31,19.31,19.3,19.31,68500.0,13.2146,13.2146,13.2078,13.2146,68500.0
2009-12-28 11:20:00,19.3,19.31,19.3,19.3,115100.0,13.2078,13.2146,13.2078,13.2078,115100.0
2009-12-28 11:30:00,19.31,19.31,19.3,19.3,93300.0,13.2146,13.2146,13.2078,13.2078,93300.0
2009-12-28 11:40:00,19.31,19.35,19.3,19.34,221600.0,13.2146,13.242,13.2078,13.2352,221600.0
2009-12-28 11:50:00,19.34,19.36,19.33,19.35,175600.0,13.2352,13.2489,13.2283,13.242,175600.0
2009-12-28 12:00:00,19.34,19.35,19.3,19.31,134600.0,13.2352,13.242,13.2078,13.2146,134600.0
2009-12-28 12:10:00,19.32,19.33,19.31,19.31,86900.0,13.2215,13.2283,13.2146,13.2146,86900.0
2009-12-28 12:20:00,19.31,19.32,19.3,19.32,53300.0,13.2146,13.2215,13.2078,13.2215,53300.0
2009-12-28 12:30:00,19.32,19.32,19.31,19.32,36900.0,13.2215,13.2215,13.2146,13.2215,36900.0
2009-12-28 12:40:00,19.32,19.32,19.3,19.3,76800.0,13.2215,13.2215,13.2078,13.2078,76800.0
2009-12-28 12:50:00,19.31,19.31,19.3,19.31,57200.0,13.2146,13.2146,13.2078,13.2146,57200.0
2009-12-28 13:00:00,19.31,19.31,19.3,19.31,44600.0,13.2146,13.2146,13.2078,13.2146,44600.0
2009-12-28 13:10:00,19.3,19.31,19.3,19.3,60500.0,13.2078,13.2146,13.2078,13.2078,60500.0
2009-12-28 13:20:00,19.3,19.31,19.3,19.3,59500.0,13.2078,13.2146,13.2078,13.2078,59500.0
2009-12-28 13:30:00,19.31,19.31,19.3,19.31,53800.0,13.2146,13.2146,13.2078,13.2146,53800.0
2009-12-28 13:40:00,19.31,19.35,19.3,19.35,212400.0,13.2146,13.242,13.2078,13.242,212400.0
2009-12-28 13:50:00,19.35,19.35,19.31,19.33,205200.0,13.242,13.242,13.2146,13.2283,205200.0
2009-12-28 14:00:00,19.33,19.34,19.27,19.27,136800.0,13.2283,13.2352,13.1873,13.1873,136800.0
2009-12-28 14:10:00,19.27,19.28,19.23,19.23,179000.0,13.1873,13.1941,13.1599,13.1599,179000.0
2009-12-28 14:20:00,19.24,19.24,19.16,19.17,293700.0,13.1667,13.1667,13.112,13.1188,293700.0
2009-12-28 14:30:00,19.17,19.23,19.17,19.22,177400.0,13.1188,13.1599,13.1188,13.153,177400.0
2009-12-28 14:40:00,19.23,19.23,19.2,19.21,303100.0,13.1599,13.1599,13.1394,13.1462,303100.0
2009-12-28 14:50:00,19.22,19.24,19.14,19.15,474200.0,13.153,13.1667,13.0983,13.1051,474200.0
2009-12-28 15:00:00,19.14,19.17,19.14,19.15,202000.0,13.0983,13.1188,13.0983,13.1051,202000.0
2009-12-28 15:10:00,19.16,19.18,19.15,19.18,183400.0,13.112,13.1257,13.1051,13.1257,183400.0
2009-12-28 15:20:00,19.18,19.19,19.11,19.15,297200.0,13.1257,13.1325,13.0778,13.1051,297200.0
2009-12-28 15:30:00,19.15,19.19,19.14,19.18,188300.0,13.1051,13.1325,13.0983,13.1257,188300.0
2009-12-28 15:40:00,19.18,19.23,19.17,19.21,302600.0,13.1257,13.1599,13.1188,13.1462,302600.0
2009-12-28 15:50:00,19.21,19.23,19.19,19.22,633500.0,13.1462,13.1599,13.1325,13.153,633500.0
2009-12-29 09:30:00,19.22,19.3,19.17,19.23,246900.0,13.153,13.2078,13.1188,13.1599,246900.0
2009-12-29 09:40:00,19.24,19.29,19.22,19.28,161200.0,13.1667,13.201,13.153,13.1941,161200.0
2009-12-29 09:50:00,19.29,19.34,19.28,19.33,124200.0,13.201,13.2352,13.1941,13.2283,124200.0
2009-12-29 10:00:00,19.34,19.35,19.26,19.28,187800.0,13.2352,13.242,13.1804,13.1941,187800.0
2009-12-29 10:10:00,19.28,19.29,19.26,19.29,128000.0,13.1941,13.201,13.1804,13.201,128000.0
2009-12-29 10:20:00,19.28,19.3,19.28,19.29,90600.0,13.1941,13.2078,13.1941,13.201,90600.0
2009-12-29 10:30:00,19.3,19.3,19.26,19.29,151000.0,13.2078,13.2078,13.1804,13.201,151000.0
2009-12-29 10:40:00,19.28,19.29,19.25,19.25,70400.0,13.1941,13.201,13.1736,13.1736,70400.0
2009-12-29 10:50:00,19.25,19.26,19.25,19.26,117900.0,13.1736,13.1804,13.1736,13.1804,117900.0
2009-12-29 11:00:00,19.25,19.26,19.25,19.25,82800.0,13.1736,13.1804,13.1736,13.1736,82800.0
2009-12-29 11:10:00,19.25,19.25,19.19,19.2,158700.0,13.1736,13.1736,13.1325,13.1394,158700.0
2009-12-29 11:20:00,19.2,19.25,19.19,19.19,205100.0,13.1394,13.1736,13.1325,13.1325,205100.0
2009-12-29 11:30:00,19.19,19.2,19.17,19.18,138400.0,13.1325,13.1394,13.1188,13.1257,138400.0
2009-12-29 11:40:00,19.18,19.2,19.17,19.19,83900.0,13.1257,13.1394,13.1188,13.1325,83900.0
2009-12-29 11:50:00,19.2,19.2,19.15,19.17,103400.0,13.1394,13.1394,13.1051,13.1188,103400.0
2009-12-29 12:00:00,19.17,19.2,19.17,19.2,85000.0,13.1188,13.1394,13.1188,13.1394,85000.0
2009-12-29 12:10:00,19.2,19.2,19.19,19.19,50700.0,13.1394,13.1394,13.1325,13.1325,50700.0
2009-12-29 12:20:00,19.2,19.2,19.17,19.19,186500.0,13.1394,13.1394,13.1188,13.1325,186500.0
2009-12-29 12:30:00,19.2,19.2,19.19,19.19,43500.0,13.1394,13.1394,13.1325,13.1325,43500.0
2009-12-29 12:40:00,19.19,19.23,19.19,19.23,99400.0,13.1325,13.1599,13.1325,13.1599,99400.0
2009-12-29 12:50:00,19.23,19.24,19.22,19.23,42800.0,13.1599,13.1667,13.153,13.1599,42800.0
2009-12-29 13:00:00,19.23,19.23,19.22,19.23,37800.0,13.1599,13.1599,13.153,13.1599,37800.0
2009-12-29 13:10:00,19.22,19.23,19.22,19.23,32500.0,13.153,13.1599,13.153,13.1599,32500.0
2009-12-29 13:20:00,19.23,19.23,19.22,19.23,31100.0,13.1599,13.1599,13.153,13.1599,31100.0
2009-12-29 13:30:00,19.23,19.24,19.22,19.24,67200.0,13.1599,13.1667,13.153,13.1667,67200.0
2009-12-29 13:40:00,19.24,19.25,19.23,19.24,99100.0,13.1667,13.1736,13.1599,13.1667,99100.0
2009-12-29 13:50:00,19.25,19.25,19.24,19.25,42700.0,13.1736,13.1736,13.1667,13.1736,42700.0
2009-12-29 14:00:00,19.25,19.25,19.24,19.24,64500.0,13.1736,13.1736,13.1667,13.1667,64500.0
2009-12-29 14:10:00,19.25,19.25,19.23,19.24,112200.0,13.1736,13.1736,13.1599,13.1667,112200.0
2009-12-29 14:20:00,19.25,19.25,19.23,19.25,92300.0,13.1736,13.1736,13.1599,13.1736,92300.0
2009-12-29 14:30:00,19.25,19.25,19.22,19.22,187800.0,13.1736,13.1736,13.153,13.153,187800.0
2009-12-29 14:40:00,19.22,19.24,19.21,19.23,134100.0,13.153,13.1667,13.1462,13.1599,134100.0
2009-12-29 14:50:00,19.23,19.23,19.21,19.21,116400.0,13.1599,13.1599,13.1462,13.1462,116400.0
2009-12-29 15:00:00,19.21,19.23,19.2,19.23,174200.0,13.1462,13.1599,13.1394,13.1599,174200.0
2009-12-29 15:10:00,19.22,19.25,19.22,19.25,212100.0,13.153,13.1736,13.153,13.1736,212100.0
2009-12-29 15:20:00,19.24,19.26,19.23,19.23,253200.0,13.1667,13.1804,13.1599,13.1599,253200.0
2009-12-29 15:30:00,19.23,19.24,19.2,19.22,210300.0,13.1599,13.1667,13.1394,13.153,210300.0
2009-12-29 15:40:00,19.21,19.22,19.19,19.2,181700.0,13.1462,13.153,13.1325,13.1394,181700.0
2009-12-29 15:50:00,19.2,19.21,19.18,19.2,390200.0,13.1394,13.1462,13.1257,13.1394,390200.0
2009-12-30 09:30:00,19.1,19.1,19.01,19.06,274200.0,13.0709,13.0709,13.0093,13.0436,274200.0
2009-12-30 09:40:00,19.06,19.2,19.02,19.15,296900.0,13.0436,13.1394,13.0162,13.1051,296900.0
2009-12-30 09:50:00,19.15,19.19,19.12,19.18,166700.0,13.1051,13.1325,13.0846,13.1257,166700.0
2009-12-30 10:00:00,19.18,19.19,19.16,19.18,145700.0,13.1257,13.1325,13.112,13.1257,145700.0
2009-12-30 10:10:00,19.18,19.19,19.16,19.19,115400.0,13.1257,13.1325,13.112,13.1325,115400.0
2009-12-30 10:20:00,19.19,19.19,19.15,19.17,257700.0,13.1325,13.1325,13.1051,13.1188,257700.0
2009-12-30 10:30:00,19.18,19.2,19.18,19.18,121900.0,13.1257,13.1394,13.1257,13.1257,121900.0
2009-12-30 10:40:00,19.18,19.19,19.12,19.18,189600.0,13.1257,13.1325,13.0846,13.1257,189600.0
2009-12-30 10:50:00,19.18,19.2,19.18,19.18,227600.0,13.1257,13.1394,13.1257,13.1257,227600.0
2009-12-30 11:00:00,19.19,19.19,19.18,19.19,102500.0,13.1325,13.1325,13.1257,13.1325,102500.0
2009-12-30 11:10:00,19.18,19.24,19.18,19.21,216900.0,13.1257,13.1667,13.1257,13.1462,216900.0
2009-12-30 11:20:00,19.22,19.24,19.2,19.23,110700.0,13.153,13.1667,13.1394,13.1599,110700.0
2009-12-30 11:30:00,19.22,19.23,19.2,19.22,91700.0,13.153,13.1599,13.1394,13.153,91700.0
2009-12-30 11:40:00,19.22,19.23,19.21,19.23,65200.0,13.153,13.1599,13.1462,13.1599,65200.0
2009-12-30 11:50:00,19.23,19.24,19.21,19.24,241700.0,13.1599,13.1667,13.1462,13.1667,241700.0
2009-12-30 12:00:00,19.23,19.25,19.23,19.25,102600.0,13.1599,13.1736,13.1599,13.1736,102600.0
2009-12-30 12:10:00,19.25,19.25,19.24,19.25,57800.0,13.1736,13.1736,13.1667,13.1736,57800.0
2009-12-30 12:20:00,19.25,19.25,19.24,19.25,109300.0,13.1736,13.1736,13.1667,13.1736,109300.0
2009-12-30 12:30:00,19.25,19.25,19.18,19.19,219400.0,13.1736,13.1736,13.1257,13.1325,219400.0
2009-12-30 12:40:00,19.19,19.21,19.15,19.21,143500.0,13.1325,13.1462,13.1051,13.1462,143500.0
2009-12-30 12:50:00,19.2,19.24,19.2,19.23,106400.0,13.1394,13.1667,13.1394,13.1599,106400.0
2009-12-30 13:00:00,19.23,19.25,19.2,19.21,183300.0,13.1599,13.1736,13.1394,13.1462,183300.0
2009-12-30 13:10:00,19.21,19.23,19.2,19.21,83600.0,13.1462,13.1599,13.1394,13.1462,83600.0
2009-12-30 13:20:00,19.21,19.23,19.2,19.23,90300.0,13.1462,13.1599,13.1394,13.1599,90300.0
2009-12-30 13:30:00,19.23,19.23,19.2,19.2,75500.0,13.1599,13.1599,13.1394,13.1394,75500.0
2009-12-30 13:40:00,19.21,19.25,19.2,19.25,100200.0,13.1462,13.1736,13.1394,13.1736,100200.0
2009-12-30 13:50:00,19.25,19.25,19.24,19.25,77700.0,13.1736,13.1736,13.1667,13.1736,77700.0
2009-12-30 14:00:00,19.24,19.25,19.24,19.25,107200.0,13.1667,13.1736,13.1667,13.1736,107200.0
2009-12-30 14:10:00,19.25,19.26,19.24,19.26,192400.0,13.1736,13.1804,13.1667,13.1804,192400.0
2009-12-30 14:20:00,19.26,19.28,19.21,19.25,265100.0,13.1804,13.1941,13.1462,13.1736,265100.0
2009-12-30 14:30:00,19.24,19.3,19.24,19.3,117700.0,13.1667,13.2078,13.1667,13.2078,117700.0
2009-12-30 14:40:00,19.29,19.34,19.28,19.34,194100.0,13.201,13.2352,13.1941,13.2352,194100.0
2009-12-30 14:50:00,19.34,19.36,19.33,19.36,106800.0,13.2352,13.2489,13.2283,13.2489,106800.0
2009-12-30 15:00:00,19.36,19.36,19.32,19.35,165200.0,13.2489,13.2489,13.2215,13.242,165200.0
2009-12-30 15:10:00,19.35,19.36,19.32,19.32,141400.0,13.242,13.2489,13.2215,13.2215,141400.0
2009-12-30 15:20:00,19.33,19.33,19.32,19.33,107800.0,13.2283,13.2283,13.2215,13.2283,107800.0
2009-12-30 15:30:00,19.33,19.34,19.3,19.32,231100.0,13.2283,13.2352,13.2078,13.2215,231100.0
2009-12-30 15:40:00,19.32,19.36,19.32,19.36,254500.0,13.2215,13.2489,13.2215,13.2489,254500.0
2009-12-30 15:50:00,19.36,19.37,19.31,19.34,568500.0,13.2489,13.2557,13.2146,13.2352,568500.0
2009-12-31 09:30:00,19.29,19.35,19.26,19.35,127000.0,13.201,13.242,13.1804,13.242,127000.0
2009-12-31 09:40:00,19.34,19.35,19.32,19.32,76100.0,13.2352,13.242,13.2215,13.2215,76100.0
2009-12-31 09:50:00,19.32,19.35,19.32,19.35,80900.0,13.2215,13.242,13.2215,13.242,80900.0
2009-12-31 10:00:00,19.35,19.35,19.29,19.32,533000.0,13.242,13.242,13.201,13.2215,533000.0
2009-12-31 10:10:00,19.32,19.34,19.26,19.32,285100.0,13.2215,13.2352,13.1804,13.2215,285100.0
2009-12-31 10:20:00,19.32,19.33,19.31,19.33,121400.0,13.2215,13.2283,13.2146,13.2283,121400.0
2009-12-31 10:30:00,19.33,19.34,19.32,19.32,126600.0,13.2283,13.2352,13.2215,13.2215,126600.0
2009-12-31 10:40:00,19.33,19.35,19.32,19.32,213500.0,13.2283,13.242,13.2215,13.2215,213500.0
2009-12-31 10:50:00,19.32,19.32,19.31,19.32,86900.0,13.2215,13.2215,13.2146,13.2215,86900.0
2009-12-31 11:00:00,19.32,19.33,19.31,19.32,125500.0,13.2215,13.2283,13.2146,13.2215,125500.0
2009-12-31 11:10:00,19.33,19.35,19.31,19.34,300600.0,13.2283,13.242,13.2146,13.2352,300600.0
2009-12-31 11:20:00,19.34,19.35,19.33,19.34,395000.0,13.2352,13.242,13.2283,13.2352,395000.0
2009-12-31 11:30:00,19.33,19.36,19.33,19.35,376400.0,13.2283,13.2489,13.2283,13.242,376400.0
2009-12-31 11:40:00,19.35,19.39,19.34,19.39,155600.0,13.242,13.2694,13.2352,13.2694,155600.0
2009-12-31 11:50:00,19.39,19.44,19.38,19.44,196800.0,13.2694,13.3036,13.2625,13.3036,196800.0
2009-12-31 12:00:00,19.43,19.5,19.41,19.49,394700.0,13.2968,13.3447,13.2831,13.3378,394700.0
2009-12-31 12:10:00,19.49,19.52,19.46,19.51,268500.0,13.3378,13.3584,13.3173,13.3515,268500.0
2009-12-31 12:20:00,19.52,19.55,19.48,19.5,335900.0,13.3584,13.3789,13.331,13.3447,335900.0
2009-12-31 12:30:00,19.51,19.53,19.46,19.47,186000.0,13.3515,13.3652,13.3173,13.3241,186000.0
2009-12-31 12:40:00,19.47,19.5,19.46,19.5,84800.0,13.3241,13.3447,13.3173,13.3447,84800.0
2009-12-31 12:50:00,19.5,19.51,19.49,19.5,90400.0,13.3447,13.3515,13.3378,13.3447,90400.0
2009-12-31 13:00:00,19.5,19.51,19.45,19.45,67700.0,13.3447,13.3515,13.3104,13.3104,67700.0
2009-12-31 13:10:00,19.45,19.46,19.42,19.42,123300.0,13.3104,13.3173,13.2899,13.2899,123300.0
2009-12-31 13:20:00,19.42,19.43,19.41,19.42,52000.0,13.2899,13.2968,13.2831,13.2899,52000.0
2009-12-31 13:30:00,19.41,19.43,19.41,19.43,126000.0,13.2831,13.2968,13.2831,13.2968,126000.0
2009-12-31 13:40:00,19.42,19.42,19.35,19.39,204800.0,13.2899,13.2899,13.242,13.2694,204800.0
2009-12-31 13:50:00,19.39,19.41,19.38,19.41,75100.0,13.2694,13.2831,13.2625,13.2831,75100.0
2009-12-31 14:00:00,19.4,19.41,19.38,19.39,79900.0,13.2762,13.2831,13.2625,13.2694,79900.0
2009-12-31 14:10:00,19.39,19.42,19.39,19.42,78600.0,13.2694,13.2899,13.2694,13.2899,78600.0
2009-12-31 14:20:00,19.42,19.43,19.41,19.42,125200.0,13.2899,13.2968,13.2831,13.2899,125200.0
2009-12-31 14:30:00,19.41,19.43,19.39,19.43,125200.0,13.2831,13.2968,13.2694,13.2968,125200.0
2009-12-31 14:40:00,19.43,19.47,19.42,19.47,93200.0,13.2968,13.3241,13.2899,13.3241,93200.0
2009-12-31 14:50:00,19.47,19.47,19.46,19.47,69900.0,13.3241,13.3241,13.3173,13.3241,69900.0
2009-12-31 15:00:00,19.48,19.48,19.46,19.48,97700.0,13.331,13.331,13.3173,13.331,97700.0
2009-12-31 15:10:00,19.47,19.48,19.42,19.45,156400.0,13.3241,13.331,13.2899,13.3104,156400.0
2009-12-31 15:20:00,19.45,19.46,19.42,19.43,152000.0,13.3104,13.3173,13.2899,13.2968,152000.0
2009-12-31 15:30:00,19.44,19.46,19.41,19.43,237200.0,13.3036,13.3173,13.2831,13.2968,237200.0
2009-12-31 15:40:00,19.42,19.42,19.35,19.38,343200.0,13.2899,13.2899,13.242,13.2625,343200.0
2009-12-31 15:50:00,19.37,19.38,19.3,19.3,532400.0,13.2557,13.2625,13.2078,13.2078,532400.0
2010-01-04 09:30:00,19.47,19.5,19.31,19.43,616500.0,13.3241,13.3447,13.2146,13.2968,616500.0
2010-01-04 09:40:00,19.43,19.55,19.43,19.55,461300.0,13.2968,13.3789,13.2968,13.3789,461300.0
2010-01-04 09:50:00,19.55,19.55,19.48,19.5,1584900.0,13.3789,13.3789,13.331,13.3447,1584900.0
2010-01-04 10:00:00,19.5,19.5,19.46,19.5,775800.0,13.3447,13.3447,13.3173,13.3447,775800.0
2010-01-04 10:10:00,19.5,19.52,19.47,19.48,650100.0,13.3447,13.3584,13.3241,13.331,650100.0
2010-01-04 10:20:00,19.48,19.52,19.48,19.52,666300.0,13.331,13.3584,13.331,13.3584,666300.0
2010-01-04 10:30:00,19.51,19.58,19.51,19.57,312600.0,13.3515,13.3994,13.3515,13.3926,312600.0
2010-01-04 10:40:00,19.56,19.71,19.56,19.71,600300.0,13.3857,13.4884,13.3857,13.4884,600300.0
2010-01-04 10:50:00,19.71,19.75,19.61,19.63,719400.0,13.4884,13.5157,13.4199,13.4336,719400.0
2010-01-04 11:00:00,19.62,19.67,19.61,19.67,146700.0,13.4268,13.461,13.4199,13.461,146700.0
2010-01-04 11:10:00,19.67,19.67,19.63,19.65,274000.0,13.461,13.461,13.4336,13.4473,274000.0
2010-01-04 11:20:00,19.65,19.69,19.64,19.69,370200.0,13.4473,13.4747,13.4405,13.4747,370200.0
2010-01-04 11:30:00,19.69,19.71,19.68,19.7,858400.0,13.4747,13.4884,13.4678,13.4815,858400.0
2010-01-04 11:40:00,19.69,19.72,19.69,19.71,271700.0,13.4747,13.4952,13.4747,13.4884,271700.0
2010-01-04 11:50:00,19.71,19.72,19.69,19.71,315600.0,13.4884,13.4952,13.4747,13.4884,315600.0
2010-01-04 12:00:00,19.7,19.71,19.68,19.69,504900.0,13.4815,13.4884,13.4678,13.4747,504900.0
2010-01-04 12:10:00,19.68,19.7,19.67,19.7,83700.0,13.4678,13.4815,13.461,13.4815,83700.0
2010-01-04 12:20:00,19.7,19.7,19.69,19.69,75100.0,13.4815,13.4815,13.4747,13.4747,75100.0
2010-01-04 12:30:00,19.7,19.7,19.68,19.69,213400.0,13.4815,13.4815,13.4678,13.4747,213400.0
2010-01-04 12:40:00,19.7,19.73,19.69,19.72,179800.0,13.4815,13.5021,13.4747,13.4952,179800.0
2010-01-04 12:50:00,19.72,19.73,19.69,19.7,318900.0,13.4952,13.5021,13.4747,13.4815,318900.0
2010-01-04 13:00:00,19.7,19.73,19.69,19.73,325600.0,13.4815,13.5021,13.4747,13.5021,325600.0
2010-01-04 13:10:00,19.74,19.74,19.68,19.7,292500.0,13.5089,13.5089,13.4678,13.4815,292500.0
2010-01-04 13:20:00,19.7,19.7,19.63,19.66,775900.0,13.4815,13.4815,13.4336,13.4542,775900.0
2010-01-04 13:30:00,19.66,19.7,19.64,19.7,757300.0,13.4542,13.4815,13.4405,13.4815,757300.0
2010-01-04 13:40:00,19.7,19.71,19.66,19.67,145500.0,13.4815,13.4884,13.4542,13.461,145500.0
2010-01-04 13:50:00,19.67,19.72,19.67,19.71,188900.0,13.461,13.4952,13.461,13.4884,188900.0
2010-01-04 14:00:00,19.72,19.72,19.67,19.7,226100.0,13.4952,13.4952,13.461,13.4815,226100.0
2010-01-04 14:10:00,19.7,19.75,19.7,19.75,168600.0,13.4815,13.5157,13.4815,13.5157,168600.0
2010-01-04 14:20:00,19.74,19.75,19.7,19.7,154400.0,13.5089,13.5157,13.4815,13.4815,154400.0
2010-01-04 14:30:00,19.71,19.72,19.68,19.69,157200.0,13.4884,13.4952,13.4678,13.4747,157200.0
2010-01-04 14:40:00,19.68,19.69,19.64,19.65,265700.0,13.4678,13.4747,13.4405,13.4473,265700.0
2010-01-04 14:50:00,19.64,19.65,19.58,19.58,169500.0,13.4405,13.4473,13.3994,13.3994,169500.0
2010-01-04 15:00:00,19.58,19.62,19.57,19.6,302500.0,13.3994,13.4268,13.3926,13.4131,302500.0
2010-01-04 15:10:00,19.6,19.6,19.57,19.59,250500.0,13.4131,13.4131,13.3926,13.4063,250500.0
2010-01-04 15:20:00,19.59,19.6,19.59,19.6,104300.0,13.4063,13.4131,13.4063,13.4131,104300.0
2010-01-04 15:30:00,19.59,19.6,19.57,19.6,299700.0,13.4063,13.4131,13.3926,13.4131,299700.0
2010-01-04 15:40:00,19.6,19.6,19.56,19.58,395300.0,13.4131,13.4131,13.3857,13.3994,395300.0
2010-01-04 15:50:00,19.58,19.59,19.55,19.57,691800.0,13.3994,13.4063,13.3789,13.3926,691800.0
2010-01-05 09:30:00,19.85,19.99,19.83,19.86,965000.0,13.5842,13.68,13.5705,13.591,965000.0
2010-01-05 09:40:00,19.86,19.99,19.85,19.98,480200.0,13.591,13.68,13.5842,13.6731,480200.0
2010-01-05 09:50:00,19.99,20.0,19.95,19.95,554300.0,13.68,13.6868,13.6526,13.6526,554300.0
2010-01-05 10:00:00,19.95,19.95,19.89,19.92,844400.0,13.6526,13.6526,13.6116,13.6321,844400.0
2010-01-05 10:10:00,19.93,19.95,19.89,19.89,816400.0,13.6389,13.6526,13.6116,13.6116,816400.0
2010-01-05 10:20:00,19.9,19.97,19.87,19.96,833800.0,13.6184,13.6663,13.5979,13.6595,833800.0
2010-01-05 10:30:00,19.96,20.0,19.95,19.99,267100.0,13.6595,13.6868,13.6526,13.68,267100.0
2010-01-05 10:40:00,19.99,20.05,19.97,20.05,941900.0,13.68,13.7211,13.6663,13.7211,941900.0
2010-01-05 10:50:00,20.05,20.06,19.95,19.98,784900.0,13.7211,13.7279,13.6526,13.6731,784900.0
2010-01-05 11:00:00,19.99,19.99,19.94,19.98,210900.0,13.68,13.68,13.6458,13.6731,210900.0
2010-01-05 11:10:00,19.97,19.98,19.87,19.88,403900.0,13.6663,13.6731,13.5979,13.6047,403900.0
2010-01-05 11:20:00,19.88,19.88,19.71,19.74,906200.0,13.6047,13.6047,13.4884,13.5089,906200.0
2010-01-05 11:30:00,19.73,19.8,19.66,19.71,807400.0,13.5021,13.55,13.4542,13.4884,807400.0
2010-01-05 11:40:00,19.71,19.72,19.6,19.66,502900.0,13.4884,13.4952,13.4131,13.4542,502900.0
2010-01-05 11:50:00,19.66,19.66,19.58,19.63,340500.0,13.4542,13.4542,13.3994,13.4336,340500.0
2010-01-05 12:00:00,19.64,19.68,19.61,19.67,303400.0,13.4405,13.4678,13.4199,13.461,303400.0
2010-01-05 12:10:00,19.67,19.69,19.65,19.66,183400.0,13.461,13.4747,13.4473,13.4542,183400.0
2010-01-05 12:20:00,19.66,19.69,19.66,19.68,398000.0,13.4542,13.4747,13.4542,13.4678,398000.0
2010-01-05 12:30:00,19.69,19.69,19.65,19.67,298100.0,13.4747,13.4747,13.4473,13.461,298100.0
2010-01-05 12:40:00,19.67,19.68,19.63,19.63,211300.0,13.461,13.4678,13.4336,13.4336,211300.0
2010-01-05 12:50:00,19.63,19.64,19.6,19.61,100000.0,13.4336,13.4405,13.4131,13.4199,100000.0
2010-01-05 13:00:00,19.61,19.62,19.58,19.58,297100.0,13.4199,13.4268,13.3994,13.3994,297100.0
2010-01-05 13:10:00,19.58,19.58,19.53,19.54,243400.0,13.3994,13.3994,13.3652,13.372,243400.0
2010-01-05 13:20:00,19.53,19.54,19.51,19.52,168900.0,13.3652,13.372,13.3515,13.3584,168900.0
2010-01-05 13:30:00,19.52,19.52,19.5,19.5,348800.0,13.3584,13.3584,13.3447,13.3447,348800.0
2010-01-05 13:40:00,19.51,19.52,19.49,19.52,320800.0,13.3515,13.3584,13.3378,13.3584,320800.0
2010-01-05 13:50:00,19.51,19.52,19.5,19.51,106000.0,13.3515,13.3584,13.3447,13.3515,106000.0
2010-01-05 14:00:00,19.5,19.53,19.5,19.51,197700.0,13.3447,13.3652,13.3447,13.3515,197700.0
2010-01-05 14:10:00,19.5,19.51,19.47,19.47,769500.0,13.3447,13.3515,13.3241,13.3241,769500.0
2010-01-05 14:20:00,19.48,19.57,19.48,19.56,376000.0,13.331,13.3926,13.331,13.3857,376000.0
2010-01-05 14:30:00,19.55,19.6,19.55,19.6,161700.0,13.3789,13.4131,13.3789,13.4131,161700.0
2010-01-05 14:40:00,19.59,19.6,19.56,19.57,229500.0,13.4063,13.4131,13.3857,13.3926,229500.0
2010-01-05 14:50:00,19.56,19.57,19.55,19.57,181900.0,13.3857,13.3926,13.3789,13.3926,181900.0
2010-01-05 15:00:00,19.56,19.59,19.56,19.59,148300.0,13.3857,13.4063,13.3857,13.4063,148300.0
2010-01-05 15:10:00,19.59,19.61,19.59,19.6,194900.0,13.4063,13.4199,13.4063,13.4131,194900.0
2010-01-05 15:20:00,19.61,19.61,19.58,19.59,289600.0,13.4199,13.4199,13.3994,13.4063,289600.0
2010-01-05 15:30:00,19.59,19.6,19.58,19.6,330300.0,13.4063,13.4131,13.3994,13.4131,330300.0
2010-01-05 15:40:00,19.6,19.62,19.58,19.6,634300.0,13.4131,13.4268,13.3994,13.4131,634300.0
2010-01-05 15:50:00,19.6,19.63,19.6,19.62,445800.0,13.4131,13.4336,13.4131,13.4268,445800.0
2010-01-06 09:30:00,19.57,19.68,19.51,19.6,265700.0,13.3926,13.4678,13.3515,13.4131,265700.0
2010-01-06 09:40:00,19.6,19.78,19.59,19.63,458000.0,13.4131,13.5363,13.4063,13.4336,458000.0
2010-01-06 09:50:00,19.63,19.68,19.6,19.68,278200.0,13.4336,13.4678,13.4131,13.4678,278200.0
2010-01-06 10:00:00,19.67,19.74,19.62,19.72,377100.0,13.461,13.5089,13.4268,13.4952,377100.0
2010-01-06 10:10:00,19.72,19.75,19.71,19.71,182300.0,13.4952,13.5157,13.4884,13.4884,182300.0
2010-01-06 10:20:00,19.72,19.74,19.67,19.71,271500.0,13.4952,13.5089,13.461,13.4884,271500.0
2010-01-06 10:30:00,19.71,19.72,19.6,19.67,207900.0,13.4884,13.4952,13.4131,13.461,207900.0
2010-01-06 10:40:00,19.67,19.72,19.67,19.72,75800.0,13.461,13.4952,13.461,13.4952,75800.0
2010-01-06 10:50:00,19.71,19.75,19.7,19.75,154800.0,13.4884,13.5157,13.4815,13.5157,154800.0
2010-01-06 11:00:00,19.75,19.76,19.6,19.74,163500.0,13.5157,13.5226,13.4131,13.5089,163500.0
2010-01-06 11:10:00,19.73,19.75,19.73,19.74,138600.0,13.5021,13.5157,13.5021,13.5089,138600.0
2010-01-06 11:20:00,19.74,19.75,19.7,19.72,214400.0,13.5089,13.5157,13.4815,13.4952,214400.0
2010-01-06 11:30:00,19.72,19.72,19.66,19.67,201800.0,13.4952,13.4952,13.4542,13.461,201800.0
2010-01-06 11:40:00,19.67,19.74,19.66,19.71,1153100.0,13.461,13.5089,13.4542,13.4884,1153100.0
2010-01-06 11:50:00,19.71,19.72,19.63,19.66,654800.0,13.4884,13.4952,13.4336,13.4542,654800.0
2010-01-06 12:00:00,19.66,19.67,19.54,19.56,1726000.0,13.4542,13.461,13.372,13.3857,1726000.0
2010-01-06 12:10:00,19.56,19.57,19.47,19.47,212300.0,13.3857,13.3926,13.3241,13.3241,212300.0
2010-01-06 12:20:00,19.48,19.51,19.48,19.48,190900.0,13.331,13.3515,13.331,13.331,190900.0
2010-01-06 12:30:00,19.48,19.5,19.47,19.47,188700.0,13.331,13.3447,13.3241,13.3241,188700.0
2010-01-06 12:40:00,19.47,19.5,19.47,19.47,92100.0,13.3241,13.3447,13.3241,13.3241,92100.0
2010-01-06 12:50:00,19.48,19.5,19.47,19.48,106600.0,13.331,13.3447,13.3241,13.331,106600.0
2010-01-06 13:00:00,19.49,19.53,19.49,19.51,217200.0,13.3378,13.3652,13.3378,13.3515,217200.0
2010-01-06 13:10:00,19.51,19.53,19.5,19.52,208100.0,13.3515,13.3652,13.3447,13.3584,208100.0
2010-01-06 13:20:00,19.52,19.53,19.5,19.52,115100.0,13.3584,13.3652,13.3447,13.3584,115100.0
2010-01-06 13:30:00,19.52,19.52,19.49,19.49,146000.0,13.3584,13.3584,13.3378,13.3378,146000.0
2010-01-06 13:40:00,19.49,19.5,19.46,19.49,292700.0,13.3378,13.3447,13.3173,13.3378,292700.0
2010-01-06 13:50:00,19.49,19.5,19.42,19.45,241500.0,13.3378,13.3447,13.2899,13.3104,241500.0
2010-01-06 14:00:00,19.44,19.49,19.44,19.48,140300.0,13.3036,13.3378,13.3036,13.331,140300.0
2010-01-06 14:10:00,19.49,19.49,19.38,19.38,422400.0,13.3378,13.3378,13.2625,13.2625,422400.0
2010-01-06 14:20:00,19.38,19.41,19.35,19.4,421200.0,13.2625,13.2831,13.242,13.2762,421200.0
2010-01-06 14:30:00,19.4,19.51,19.38,19.49,564200.0,13.2762,13.3515,13.2625,13.3378,564200.0
2010-01-06 14:40:00,19.49,19.5,19.44,19.44,239100.0,13.3378,13.3447,13.3036,13.3036,239100.0
2010-01-06 14:50:00,19.44,19.48,19.42,19.44,224400.0,13.3036,13.331,13.2899,13.3036,224400.0
2010-01-06 15:00:00,19.45,19.45,19.37,19.38,177100.0,13.3104,13.3104,13.2557,13.2625,177100.0
2010-01-06 15:10:00,19.38,19.38,19.35,19.35,347400.0,13.2625,13.2625,13.242,13.242,347400.0
2010-01-06 15:20:00,19.36,19.39,19.33,19.37,320900.0,13.2489,13.2694,13.2283,13.2557,320900.0
2010-01-06 15:30:00,19.36,19.39,19.35,19.38,226800.0,13.2489,13.2694,13.242,13.2625,226800.0
2010-01-06 15:40:00,19.38,19.39,19.31,19.31,618700.0,13.2625,13.2694,13.2146,13.2146,618700.0
2010-01-06 15:50:00,19.31,19.37,19.31,19.37,599800.0,13.2146,13.2557,13.2146,13.2557,599800.0
2010-01-07 09:30:00,19.33,19.38,19.26,19.3,361500.0,13.2283,13.2625,13.1804,13.2078,361500.0
2010-01-07 09:40:00,19.31,19.35,19.27,19.31,397900.0,13.2146,13.242,13.1873,13.2146,397900.0
2010-01-07 09:50:00,19.3,19.36,19.25,19.33,757000.0,13.2078,13.2489,13.1736,13.2283,757000.0
2010-01-07 10:00:00,19.33,19.44,19.31,19.44,365900.0,13.2283,13.3036,13.2146,13.3036,365900.0
2010-01-07 10:10:00,19.45,19.47,19.35,19.37,295700.0,13.3104,13.3241,13.242,13.2557,295700.0
2010-01-07 10:20:00,19.36,19.41,19.36,19.4,130700.0,13.2489,13.2831,13.2489,13.2762,130700.0
2010-01-07 10:30:00,19.41,19.46,19.4,19.42,207600.0,13.2831,13.3173,13.2762,13.2899,207600.0
2010-01-07 10:40:00,19.42,19.54,19.42,19.52,263100.0,13.2899,13.372,13.2899,13.3584,263100.0
2010-01-07 10:50:00,19.52,19.54,19.49,19.51,150000.0,13.3584,13.372,13.3378,13.3515,150000.0
2010-01-07 11:00:00,19.5,19.54,19.47,19.5,271100.0,13.3447,13.372,13.3241,13.3447,271100.0
2010-01-07 11:10:00,19.52,19.59,19.51,19.52,587200.0,13.3584,13.4063,13.3515,13.3584,587200.0
2010-01-07 11:20:00,19.52,19.53,19.49,19.52,192600.0,13.3584,13.3652,13.3378,13.3584,192600.0
2010-01-07 11:30:00,19.52,19.55,19.51,19.51,183800.0,13.3584,13.3789,13.3515,13.3515,183800.0
2010-01-07 11:40:00,19.51,19.52,19.48,19.5,141800.0,13.3515,13.3584,13.331,13.3447,141800.0
2010-01-07 11:50:00,19.5,19.51,19.47,19.48,185200.0,13.3447,13.3515,13.3241,13.331,185200.0
2010-01-07 12:00:00,19.47,19.48,19.46,19.46,74800.0,13.3241,13.331,13.3173,13.3173,74800.0
2010-01-07 12:10:00,19.47,19.51,19.4,19.51,453500.0,13.3241,13.3515,13.2762,13.3515,453500.0
2010-01-07 12:20:00,19.51,19.51,19.43,19.48,166700.0,13.3515,13.3515,13.2968,13.331,166700.0
2010-01-07 12:30:00,19.48,19.52,19.44,19.44,188800.0,13.331,13.3584,13.3036,13.3036,188800.0
2010-01-07 12:40:00,19.45,19.45,19.42,19.45,110600.0,13.3104,13.3104,13.2899,13.3104,110600.0
2010-01-07 12:50:00,19.45,19.49,19.44,19.49,125500.0,13.3104,13.3378,13.3036,13.3378,125500.0
2010-01-07 13:00:00,19.48,19.49,19.43,19.43,104900.0,13.331,13.3378,13.2968,13.2968,104900.0
2010-01-07 13:10:00,19.44,19.46,19.43,19.44,106800.0,13.3036,13.3173,13.2968,13.3036,106800.0
2010-01-07 13:20:00,19.44,19.45,19.42,19.42,169200.0,13.3036,13.3104,13.2899,13.2899,169200.0
2010-01-07 13:30:00,19.42,19.52,19.42,19.51,197400.0,13.2899,13.3584,13.2899,13.3515,197400.0
2010-01-07 13:40:00,19.5,19.51,19.47,19.5,164300.0,13.3447,13.3515,13.3241,13.3447,164300.0
2010-01-07 13:50:00,19.5,19.52,19.48,19.48,92800.0,13.3447,13.3584,13.331,13.331,92800.0
2010-01-07 14:00:00,19.49,19.56,19.49,19.56,172000.0,13.3378,13.3857,13.3378,13.3857,172000.0
2010-01-07 14:10:00,19.56,19.56,19.48,19.52,327100.0,13.3857,13.3857,13.331,13.3584,327100.0
2010-01-07 14:20:00,19.53,19.56,19.52,19.53,133000.0,13.3652,13.3857,13.3584,13.3652,133000.0
2010-01-07 14:30:00,19.53,19.6,19.53,19.58,262700.0,13.3652,13.4131,13.3652,13.3994,262700.0
2010-01-07 14:40:00,19.58,19.59,19.57,19.58,109900.0,13.3994,13.4063,13.3926,13.3994,109900.0
2010-01-07 14:50:00,19.58,19.6,19.58,19.6,108700.0,13.3994,13.4131,13.3994,13.4131,108700.0
2010-01-07 15:00:00,19.6,19.6,19.51,19.51,374600.0,13.4131,13.4131,13.3515,13.3515,374600.0
2010-01-07 15:10:00,19.51,19.52,19.49,19.5,313300.0,13.3515,13.3584,13.3378,13.3447,313300.0
2010-01-07 15:20:00,19.5,19.54,19.5,19.54,100300.0,13.3447,13.372,13.3447,13.372,100300.0
2010-01-07 15:30:00,19.53,19.56,19.53,19.56,122600.0,13.3652,13.3857,13.3652,13.3857,122600.0
2010-01-07 15:40:00,19.56,19.59,19.55,19.58,358400.0,13.3857,13.4063,13.3789,13.3994,358400.0
2010-01-07 15:50:00,19.58,19.6,19.57,19.59,627100.0,13.3994,13.4131,13.3926,13.4063,627100.0
2010-01-08 09:30:00,19.46,19.59,19.4,19.43,257000.0,13.3173,13.4063,13.2762,13.2968,257000.0
2010-01-08 09:40:00,19.44,19.45,19.36,19.41,180100.0,13.3036,13.3104,13.2489,13.2831,180100.0
2010-01-08 09:50:00,19.42,19.47,19.37,19.41,314400.0,13.2899,13.3241,13.2557,13.2831,314400.0
2010-01-08 10:00:00,19.41,19.55,19.4,19.49,331200.0,13.2831,13.3789,13.2762,13.3378,331200.0
2010-01-08 10:10:00,19.49,19.55,19.48,19.52,331700.0,13.3378,13.3789,13.331,13.3584,331700.0
2010-01-08 10:20:00,19.52,19.56,19.51,19.52,223800.0,13.3584,13.3857,13.3515,13.3584,223800.0
2010-01-08 10:30:00,19.53,19.55,19.46,19.5,125100.0,13.3652,13.3789,13.3173,13.3447,125100.0
2010-01-08 10:40:00,19.5,19.58,19.5,19.58,719500.0,13.3447,13.3994,13.3447,13.3994,719500.0
2010-01-08 10:50:00,19.57,19.63,19.56,19.63,131700.0,13.3926,13.4336,13.3857,13.4336,131700.0
2010-01-08 11:00:00,19.62,19.68,19.6,19.67,370500.0,13.4268,13.4678,13.4131,13.461,370500.0
2010-01-08 11:10:00,19.67,19.75,19.67,19.73,467400.0,13.461,13.5157,13.461,13.5021,467400.0
2010-01-08 11:20:00,19.72,19.73,19.67,19.71,245200.0,13.4952,13.5021,13.461,13.4884,245200.0
2010-01-08 11:30:00,19.71,19.72,19.63,19.64,215700.0,13.4884,13.4952,13.4336,13.4405,215700.0
2010-01-08 11:40:00,19.63,19.73,19.63,19.72,234400.0,13.4336,13.5021,13.4336,13.4952,234400.0
2010-01-08 11:50:00,19.71,19.74,19.71,19.73,182800.0,13.4884,13.5089,13.4884,13.5021,182800.0
2010-01-08 12:00:00,19.73,19.76,19.72,19.73,351700.0,13.5021,13.5226,13.4952,13.5021,351700.0
2010-01-08 12:10:00,19.74,19.74,19.69,19.69,166700.0,13.5089,13.5089,13.4747,13.4747,166700.0
2010-01-08 12:20:00,19.69,19.71,19.68,19.7,51700.0,13.4747,13.4884,13.4678,13.4815,51700.0
2010-01-08 12:30:00,19.7,19.71,19.69,19.71,164600.0,13.4815,13.4884,13.4747,13.4884,164600.0
2010-01-08 12:40:00,19.7,19.72,19.69,19.7,291500.0,13.4815,13.4952,13.4747,13.4815,291500.0
2010-01-08 12:50:00,19.7,19.71,19.68,19.69,127700.0,13.4815,13.4884,13.4678,13.4747,127700.0
2010-01-08 13:00:00,19.69,19.76,19.69,19.76,219600.0,13.4747,13.5226,13.4747,13.5226,219600.0
2010-01-08 13:10:00,19.76,19.8,19.74,19.76,229700.0,13.5226,13.55,13.5089,13.5226,229700.0
2010-01-08 13:20:00,19.75,19.79,19.75,19.78,95500.0,13.5157,13.5431,13.5157,13.5363,95500.0
2010-01-08 13:30:00,19.79,19.83,19.78,19.8,225600.0,13.5431,13.5705,13.5363,13.55,225600.0
2010-01-08 13:40:00,19.8,19.83,19.79,19.81,214200.0,13.55,13.5705,13.5431,13.5568,214200.0
2010-01-08 13:50:00,19.82,19.82,19.78,19.81,337100.0,13.5637,13.5637,13.5363,13.5568,337100.0
2010-01-08 14:00:00,19.79,19.87,19.79,19.87,318800.0,13.5431,13.5979,13.5431,13.5979,318800.0
2010-01-08 14:10:00,19.87,19.91,19.85,19.89,384700.0,13.5979,13.6252,13.5842,13.6116,384700.0
2010-01-08 14:20:00,19.89,19.89,19.86,19.89,301600.0,13.6116,13.6116,13.591,13.6116,301600.0
2010-01-08 14:30:00,19.89,19.9,19.86,19.86,187900.0,13.6116,13.6184,13.591,13.591,187900.0
2010-01-08 14:40:00,19.87,19.92,19.86,19.9,458500.0,13.5979,13.6321,13.591,13.6184,458500.0
2010-01-08 14:50:00,19.9,19.91,19.87,19.89,154800.0,13.6184,13.6252,13.5979,13.6116,154800.0
2010-01-08 15:00:00,19.88,19.89,19.85,19.86,210900.0,13.6047,13.6116,13.5842,13.591,210900.0
2010-01-08 15:10:00,19.86,19.87,19.85,19.87,157100.0,13.591,13.5979,13.5842,13.5979,157100.0
2010-01-08 15:20:00,19.86,19.87,19.84,19.86,183900.0,13.591,13.5979,13.5773,13.591,183900.0
2010-01-08 15:30:00,19.86,19.87,19.83,19.86,333400.0,13.591,13.5979,13.5705,13.591,333400.0
2010-01-08 15:40:00,19.87,19.91,19.85,19.86,694900.0,13.5979,13.6252,13.5842,13.591,694900.0
2010-01-08 15:50:00,19.86,19.9,19.85,19.88,767400.0,13.591,13.6184,13.5842,13.6047,767400.0
2010-01-11 09:30:00,20.6,20.75,20.46,20.67,1649100.0,14.0974,14.2001,14.0016,14.1453,1649100.0
2010-01-11 09:40:00,20.69,20.85,20.65,20.67,923800.0,14.159,14.2685,14.1317,14.1453,923800.0
2010-01-11 09:50:00,20.68,20.7,20.51,20.52,1152200.0,14.1522,14.1659,14.0358,14.0427,1152200.0
2010-01-11 10:00:00,20.52,20.56,20.41,20.46,1202800.0,14.0427,14.0701,13.9674,14.0016,1202800.0
2010-01-11 10:10:00,20.47,20.5,20.35,20.42,1251200.0,14.0085,14.029,13.9264,13.9743,1251200.0
2010-01-11 10:20:00,20.41,20.44,20.35,20.37,1033500.0,13.9674,13.9879,13.9264,13.94,1033500.0
2010-01-11 10:30:00,20.38,20.42,20.33,20.39,1292800.0,13.9469,13.9743,13.9127,13.9537,1292800.0
2010-01-11 10:40:00,20.39,20.4,20.26,20.3,921300.0,13.9537,13.9606,13.8648,13.8921,921300.0
2010-01-11 10:50:00,20.3,20.41,20.22,20.4,1155800.0,13.8921,13.9674,13.8374,13.9606,1155800.0
2010-01-11 11:00:00,20.39,20.43,20.32,20.37,907500.0,13.9537,13.9811,13.9058,13.94,907500.0
2010-01-11 11:10:00,20.37,20.39,20.3,20.32,484500.0,13.94,13.9537,13.8921,13.9058,484500.0
2010-01-11 11:20:00,20.32,20.38,20.32,20.37,300000.0,13.9058,13.9469,13.9058,13.94,300000.0
2010-01-11 11:30:00,20.38,20.45,20.36,20.42,301100.0,13.9469,13.9948,13.9332,13.9743,301100.0
2010-01-11 11:40:00,20.42,20.45,20.37,20.4,314200.0,13.9743,13.9948,13.94,13.9606,314200.0
2010-01-11 11:50:00,20.4,20.51,20.39,20.46,708500.0,13.9606,14.0358,13.9537,14.0016,708500.0
2010-01-11 12:00:00,20.47,20.5,20.44,20.48,294900.0,14.0085,14.029,13.9879,14.0153,294900.0
2010-01-11 12:10:00,20.47,20.5,20.45,20.46,481800.0,14.0085,14.029,13.9948,14.0016,481800.0
2010-01-11 12:20:00,20.46,20.48,20.45,20.47,205900.0,14.0016,14.0153,13.9948,14.0085,205900.0
2010-01-11 12:30:00,20.47,20.48,20.37,20.38,182700.0,14.0085,14.0153,13.94,13.9469,182700.0
2010-01-11 12:40:00,20.37,20.43,20.37,20.42,561600.0,13.94,13.9811,13.94,13.9743,561600.0
2010-01-11 12:50:00,20.41,20.47,20.41,20.45,806100.0,13.9674,14.0085,13.9674,13.9948,806100.0
2010-01-11 13:00:00,20.44,20.46,20.41,20.45,230000.0,13.9879,14.0016,13.9674,13.9948,230000.0
2010-01-11 13:10:00,20.45,20.52,20.45,20.52,206600.0,13.9948,14.0427,13.9948,14.0427,206600.0
2010-01-11 13:20:00,20.52,20.57,20.5,20.51,381200.0,14.0427,14.0769,14.029,14.0358,381200.0
2010-01-11 13:30:00,20.51,20.54,20.5,20.5,181500.0,14.0358,14.0564,14.029,14.029,181500.0
2010-01-11 13:40:00,20.5,20.57,20.46,20.51,569100.0,14.029,14.0769,14.0016,14.0358,569100.0
2010-01-11 13:50:00,20.52,20.54,20.5,20.53,287800.0,14.0427,14.0564,14.029,14.0495,287800.0
2010-01-11 14:00:00,20.53,20.56,20.51,20.55,954200.0,14.0495,14.0701,14.0358,14.0632,954200.0
2010-01-11 14:10:00,20.55,20.55,20.51,20.52,913600.0,14.0632,14.0632,14.0358,14.0427,913600.0
2010-01-11 14:20:00,20.52,20.53,20.45,20.45,427300.0,14.0427,14.0495,13.9948,13.9948,427300.0
2010-01-11 14:30:00,20.45,20.47,20.38,20.45,437500.0,13.9948,14.0085,13.9469,13.9948,437500.0
2010-01-11 14:40:00,20.45,20.45,20.4,20.44,284300.0,13.9948,13.9948,13.9606,13.9879,284300.0
2010-01-11 14:50:00,20.44,20.46,20.43,20.44,210100.0,13.9879,14.0016,13.9811,13.9879,210100.0
2010-01-11 15:00:00,20.44,20.51,20.44,20.5,442800.0,13.9879,14.0358,13.9879,14.029,442800.0
2010-01-11 15:10:00,20.5,20.51,20.43,20.45,455400.0,14.029,14.0358,13.9811,13.9948,455400.0
2010-01-11 15:20:00,20.45,20.5,20.43,20.5,514100.0,13.9948,14.029,13.9811,14.029,514100.0
2010-01-11 15:30:00,20.5,20.51,20.48,20.48,346700.0,14.029,14.0358,14.0153,14.0153,346700.0
2010-01-11 15:40:00,20.48,20.49,20.43,20.43,609500.0,14.0153,14.0222,13.9811,13.9811,609500.0
2010-01-11 15:50:00,20.43,20.51,20.43,20.49,1227700.0,13.9811,14.0358,13.9811,14.0222,1227700.0
2010-01-12 09:30:00,20.34,20.35,20.05,20.13,602000.0,13.9195,13.9264,13.7211,13.7758,602000.0
2010-01-12 09:40:00,20.13,20.16,20.02,20.04,736700.0,13.7758,13.7963,13.7005,13.7142,736700.0
2010-01-12 09:50:00,20.04,20.18,20.02,20.11,502600.0,13.7142,13.81,13.7005,13.7621,502600.0
2010-01-12 10:00:00,20.12,20.15,20.1,20.1,345000.0,13.769,13.7895,13.7553,13.7553,345000.0
2010-01-12 10:10:00,20.11,20.18,20.1,20.17,388200.0,13.7621,13.81,13.7553,13.8032,388200.0
2010-01-12 10:20:00,20.16,20.23,20.13,20.19,982500.0,13.7963,13.8442,13.7758,13.8169,982500.0
2010-01-12 10:30:00,20.19,20.32,20.17,20.31,491600.0,13.8169,13.9058,13.8032,13.899,491600.0
2010-01-12 10:40:00,20.32,20.43,20.26,20.41,488000.0,13.9058,13.9811,13.8648,13.9674,488000.0
2010-01-12 10:50:00,20.41,20.49,20.36,20.36,654700.0,13.9674,14.0222,13.9332,13.9332,654700.0
2010-01-12 11:00:00,20.37,20.38,20.29,20.31,548200.0,13.94,13.9469,13.8853,13.899,548200.0
2010-01-12 11:10:00,20.31,20.34,20.26,20.28,397700.0,13.899,13.9195,13.8648,13.8784,397700.0
2010-01-12 11:20:00,20.29,20.31,20.27,20.3,135500.0,13.8853,13.899,13.8716,13.8921,135500.0
2010-01-12 11:30:00,20.31,20.31,20.22,20.24,303200.0,13.899,13.899,13.8374,13.8511,303200.0
2010-01-12 11:40:00,20.23,20.26,20.2,20.21,305900.0,13.8442,13.8648,13.8237,13.8305,305900.0
2010-01-12 11:50:00,20.21,20.25,20.2,20.25,187200.0,13.8305,13.8579,13.8237,13.8579,187200.0
2010-01-12 12:00:00,20.25,20.25,20.16,20.19,247100.0,13.8579,13.8579,13.7963,13.8169,247100.0
2010-01-12 12:10:00,20.2,20.21,20.17,20.18,183900.0,13.8237,13.8305,13.8032,13.81,183900.0
2010-01-12 12:20:00,20.17,20.18,20.1,20.1,286000.0,13.8032,13.81,13.7553,13.7553,286000.0
2010-01-12 12:30:00,20.11,20.13,20.06,20.13,460900.0,13.7621,13.7758,13.7279,13.7758,460900.0
2010-01-12 12:40:00,20.13,20.18,20.11,20.13,570300.0,13.7758,13.81,13.7621,13.7758,570300.0
2010-01-12 12:50:00,20.14,20.14,20.09,20.11,243700.0,13.7826,13.7826,13.7484,13.7621,243700.0
2010-01-12 13:00:00,20.11,20.15,20.1,20.11,383900.0,13.7621,13.7895,13.7553,13.7621,383900.0
2010-01-12 13:10:00,20.11,20.13,20.09,20.11,517800.0,13.7621,13.7758,13.7484,13.7621,517800.0
2010-01-12 13:20:00,20.11,20.13,20.09,20.09,398500.0,13.7621,13.7758,13.7484,13.7484,398500.0
2010-01-12 13:30:00,20.1,20.16,20.09,20.16,393800.0,13.7553,13.7963,13.7484,13.7963,393800.0
2010-01-12 13:40:00,20.15,20.22,20.12,20.19,422500.0,13.7895,13.8374,13.769,13.8169,422500.0
2010-01-12 13:50:00,20.2,20.27,20.19,20.27,252200.0,13.8237,13.8716,13.8169,13.8716,252200.0
2010-01-12 14:00:00,20.26,20.27,20.22,20.25,274400.0,13.8648,13.8716,13.8374,13.8579,274400.0
2010-01-12 14:10:00,20.25,20.27,20.21,20.22,243100.0,13.8579,13.8716,13.8305,13.8374,243100.0
2010-01-12 14:20:00,20.21,20.22,20.21,20.21,80700.0,13.8305,13.8374,13.8305,13.8305,80700.0
2010-01-12 14:30:00,20.22,20.22,20.2,20.2,101500.0,13.8374,13.8374,13.8237,13.8237,101500.0
2010-01-12 14:40:00,20.21,20.21,20.17,20.2,178700.0,13.8305,13.8305,13.8032,13.8237,178700.0
2010-01-12 14:50:00,20.2,20.28,20.19,20.28,310600.0,13.8237,13.8784,13.8169,13.8784,310600.0
2010-01-12 15:00:00,20.28,20.28,20.2,20.25,321900.0,13.8784,13.8784,13.8237,13.8579,321900.0
2010-01-12 15:10:00,20.25,20.25,20.21,20.24,299600.0,13.8579,13.8579,13.8305,13.8511,299600.0
2010-01-12 15:20:00,20.24,20.27,20.2,20.27,295000.0,13.8511,13.8716,13.8237,13.8716,295000.0
2010-01-12 15:30:00,20.26,20.27,20.17,20.17,279800.0,13.8648,13.8716,13.8032,13.8032,279800.0
2010-01-12 15:40:00,20.17,20.2,20.16,20.17,557300.0,13.8032,13.8237,13.7963,13.8032,557300.0
2010-01-12 15:50:00,20.18,20.2,20.16,20.18,914000.0,13.81,13.8237,13.7963,13.81,914000.0
2010-01-13 09:30:00,20.34,20.54,20.28,20.5,588700.0,13.9195,14.0564,13.8784,14.029,588700.0
2010-01-13 09:40:00,20.5,20.59,20.48,20.54,413600.0,14.029,14.0906,14.0153,14.0564,413600.0
2010-01-13 09:50:00,20.54,20.56,20.44,20.49,537700.0,14.0564,14.0701,13.9879,14.0222,537700.0
2010-01-13 10:00:00,20.49,20.51,20.4,20.45,463800.0,14.0222,14.0358,13.9606,13.9948,463800.0
2010-01-13 10:10:00,20.45,20.45,20.34,20.36,545300.0,13.9948,13.9948,13.9195,13.9332,545300.0
2010-01-13 10:20:00,20.37,20.37,20.19,20.19,645200.0,13.94,13.94,13.8169,13.8169,645200.0
2010-01-13 10:30:00,20.19,20.28,20.16,20.28,832500.0,13.8169,13.8784,13.7963,13.8784,832500.0
2010-01-13 10:40:00,20.29,20.32,20.2,20.3,689400.0,13.8853,13.9058,13.8237,13.8921,689400.0
2010-01-13 10:50:00,20.3,20.32,20.25,20.27,352300.0,13.8921,13.9058,13.8579,13.8716,352300.0
2010-01-13 11:00:00,20.28,20.29,20.22,20.24,468100.0,13.8784,13.8853,13.8374,13.8511,468100.0
2010-01-13 11:10:00,20.24,20.31,20.24,20.29,247500.0,13.8511,13.899,13.8511,13.8853,247500.0
2010-01-13 11:20:00,20.29,20.36,20.28,20.34,341500.0,13.8853,13.9332,13.8784,13.9195,341500.0
2010-01-13 11:30:00,20.34,20.36,20.31,20.34,220600.0,13.9195,13.9332,13.899,13.9195,220600.0
2010-01-13 11:40:00,20.35,20.35,20.29,20.32,408000.0,13.9264,13.9264,13.8853,13.9058,408000.0
2010-01-13 11:50:00,20.31,20.34,20.25,20.25,839500.0,13.899,13.9195,13.8579,13.8579,839500.0
2010-01-13 12:00:00,20.25,20.33,20.25,20.3,319400.0,13.8579,13.9127,13.8579,13.8921,319400.0
2010-01-13 12:10:00,20.3,20.3,20.23,20.25,191900.0,13.8921,13.8921,13.8442,13.8579,191900.0
2010-01-13 12:20:00,20.26,20.31,20.25,20.28,311500.0,13.8648,13.899,13.8579,13.8784,311500.0
2010-01-13 12:30:00,20.28,20.31,20.25,20.31,396100.0,13.8784,13.899,13.8579,13.899,396100.0
2010-01-13 12:40:00,20.31,20.31,20.25,20.26,320700.0,13.899,13.899,13.8579,13.8648,320700.0
2010-01-13 12:50:00,20.27,20.29,20.25,20.25,179200.0,13.8716,13.8853,13.8579,13.8579,179200.0
2010-01-13 13:00:00,20.25,20.27,20.24,20.27,179900.0,13.8579,13.8716,13.8511,13.8716,179900.0
2010-01-13 13:10:00,20.27,20.29,20.24,20.24,148100.0,13.8716,13.8853,13.8511,13.8511,148100.0
2010-01-13 13:20:00,20.25,20.27,20.24,20.27,323200.0,13.8579,13.8716,13.8511,13.8716,323200.0
2010-01-13 13:30:00,20.26,20.27,20.24,20.25,168800.0,13.8648,13.8716,13.8511,13.8579,168800.0
2010-01-13 13:40:00,20.25,20.25,20.22,20.23,162000.0,13.8579,13.8579,13.8374,13.8442,162000.0
2010-01-13 13:50:00,20.23,20.25,20.2,20.22,323200.0,13.8442,13.8579,13.8237,13.8374,323200.0
2010-01-13 14:00:00,20.21,20.26,20.2,20.25,379400.0,13.8305,13.8648,13.8237,13.8579,379400.0
2010-01-13 14:10:00,20.25,20.29,20.22,20.23,235500.0,13.8579,13.8853,13.8374,13.8442,235500.0
2010-01-13 14:20:00,20.22,20.25,20.21,20.23,148500.0,13.8374,13.8579,13.8305,13.8442,148500.0
2010-01-13 14:30:00,20.24,20.25,20.22,20.25,177500.0,13.8511,13.8579,13.8374,13.8579,177500.0
2010-01-13 14:40:00,20.25,20.29,20.24,20.27,163400.0,13.8579,13.8853,13.8511,13.8716,163400.0
2010-01-13 14:50:00,20.27,20.28,20.21,20.24,439700.0,13.8716,13.8784,13.8305,13.8511,439700.0
2010-01-13 15:00:00,20.25,20.27,20.24,20.25,250300.0,13.8579,13.8716,13.8511,13.8579,250300.0
2010-01-13 15:10:00,20.25,20.27,20.24,20.27,140200.0,13.8579,13.8716,13.8511,13.8716,140200.0
2010-01-13 15:20:00,20.27,20.3,20.26,20.27,457400.0,13.8716,13.8921,13.8648,13.8716,457400.0
2010-01-13 15:30:00,20.26,20.33,20.26,20.33,418300.0,13.8648,13.9127,13.8648,13.9127,418300.0
2010-01-13 15:40:00,20.33,20.33,20.27,20.3,556700.0,13.9127,13.9127,13.8716,13.8921,556700.0
2010-01-13 15:50:00,20.3,20.3,20.28,20.3,757500.0,13.8921,13.8921,13.8784,13.8921,757500.0
2010-01-14 09:30:00,20.26,20.37,20.17,20.18,737500.0,13.8648,13.94,13.8032,13.81,737500.0
2010-01-14 09:40:00,20.17,20.26,20.17,20.2,414700.0,13.8032,13.8648,13.8032,13.8237,414700.0
2010-01-14 09:50:00,20.2,20.22,20.15,20.18,311300.0,13.8237,13.8374,13.7895,13.81,311300.0
2010-01-14 10:00:00,20.19,20.27,20.19,20.24,520000.0,13.8169,13.8716,13.8169,13.8511,520000.0
2010-01-14 10:10:00,20.23,20.26,20.21,20.25,530800.0,13.8442,13.8648,13.8305,13.8579,530800.0
2010-01-14 10:20:00,20.25,20.26,20.22,20.23,225200.0,13.8579,13.8648,13.8374,13.8442,225200.0
2010-01-14 10:30:00,20.23,20.26,20.2,20.22,380700.0,13.8442,13.8648,13.8237,13.8374,380700.0
2010-01-14 10:40:00,20.22,20.22,20.14,20.2,834300.0,13.8374,13.8374,13.7826,13.8237,834300.0
2010-01-14 10:50:00,20.19,20.2,20.06,20.14,810900.0,13.8169,13.8237,13.7279,13.7826,810900.0
2010-01-14 11:00:00,20.14,20.17,20.13,20.15,346300.0,13.7826,13.8032,13.7758,13.7895,346300.0
2010-01-14 11:10:00,20.15,20.18,20.13,20.15,563000.0,13.7895,13.81,13.7758,13.7895,563000.0
2010-01-14 11:20:00,20.16,20.17,20.14,20.14,445900.0,13.7963,13.8032,13.7826,13.7826,445900.0
2010-01-14 11:30:00,20.14,20.15,20.11,20.13,212600.0,13.7826,13.7895,13.7621,13.7758,212600.0
2010-01-14 11:40:00,20.14,20.14,20.08,20.09,175300.0,13.7826,13.7826,13.7416,13.7484,175300.0
2010-01-14 11:50:00,20.09,20.11,20.06,20.07,206800.0,13.7484,13.7621,13.7279,13.7347,206800.0
2010-01-14 12:00:00,20.08,20.1,20.07,20.09,362800.0,13.7416,13.7553,13.7347,13.7484,362800.0
2010-01-14 12:10:00,20.1,20.14,20.08,20.14,181300.0,13.7553,13.7826,13.7416,13.7826,181300.0
2010-01-14 12:20:00,20.14,20.19,20.13,20.19,114700.0,13.7826,13.8169,13.7758,13.8169,114700.0
2010-01-14 12:30:00,20.19,20.24,20.19,20.19,133600.0,13.8169,13.8511,13.8169,13.8169,133600.0
2010-01-14 12:40:00,20.19,20.2,20.17,20.2,143400.0,13.8169,13.8237,13.8032,13.8237,143400.0
2010-01-14 12:50:00,20.19,20.2,20.17,20.18,170400.0,13.8169,13.8237,13.8032,13.81,170400.0
2010-01-14 13:00:00,20.18,20.19,20.14,20.16,236100.0,13.81,13.8169,13.7826,13.7963,236100.0
2010-01-14 13:10:00,20.15,20.17,20.14,20.15,213200.0,13.7895,13.8032,13.7826,13.7895,213200.0
2010-01-14 13:20:00,20.14,20.18,20.14,20.15,201200.0,13.7826,13.81,13.7826,13.7895,201200.0
2010-01-14 13:30:00,20.15,20.17,20.14,20.15,226500.0,13.7895,13.8032,13.7826,13.7895,226500.0
2010-01-14 13:40:00,20.14,20.17,20.11,20.12,311200.0,13.7826,13.8032,13.7621,13.769,311200.0
2010-01-14 13:50:00,20.11,20.12,20.07,20.09,172500.0,13.7621,13.769,13.7347,13.7484,172500.0
2010-01-14 14:00:00,20.1,20.14,20.09,20.14,119600.0,13.7553,13.7826,13.7484,13.7826,119600.0
2010-01-14 14:10:00,20.14,20.15,20.1,20.1,197700.0,13.7826,13.7895,13.7553,13.7553,197700.0
2010-01-14 14:20:00,20.1,20.16,20.1,20.15,233100.0,13.7553,13.7963,13.7553,13.7895,233100.0
2010-01-14 14:30:00,20.13,20.16,20.13,20.15,211300.0,13.7758,13.7963,13.7758,13.7895,211300.0
2010-01-14 14:40:00,20.16,20.2,20.14,20.2,561300.0,13.7963,13.8237,13.7826,13.8237,561300.0
2010-01-14 14:50:00,20.2,20.23,20.18,20.22,233900.0,13.8237,13.8442,13.81,13.8374,233900.0
2010-01-14 15:00:00,20.21,20.25,20.21,20.25,385700.0,13.8305,13.8579,13.8305,13.8579,385700.0
2010-01-14 15:10:00,20.24,20.28,20.22,20.24,498900.0,13.8511,13.8784,13.8374,13.8511,498900.0
2010-01-14 15:20:00,20.25,20.27,20.23,20.24,269800.0,13.8579,13.8716,13.8442,13.8511,269800.0
2010-01-14 15:30:00,20.25,20.27,20.19,20.19,415600.0,13.8579,13.8716,13.8169,13.8169,415600.0
2010-01-14 15:40:00,20.2,20.25,20.18,20.24,597600.0,13.8237,13.8579,13.81,13.8511,597600.0
2010-01-14 15:50:00,20.24,20.25,20.2,20.21,422400.0,13.8511,13.8579,13.8237,13.8305,422400.0
2010-01-15 09:30:00,20.24,20.24,19.91,19.95,2251300.0,13.8511,13.8511,13.6252,13.6526,2251300.0
2010-01-15 09:40:00,19.95,19.96,19.83,19.94,481700.0,13.6526,13.6595,13.5705,13.6458,481700.0
2010-01-15 09:50:00,19.95,20.01,19.9,19.9,377400.0,13.6526,13.6937,13.6184,13.6184,377400.0
2010-01-15 10:00:00,19.9,19.96,19.78,19.83,653100.0,13.6184,13.6595,13.5363,13.5705,653100.0
2010-01-15 10:10:00,19.82,19.86,19.75,19.83,344300.0,13.5637,13.591,13.5157,13.5705,344300.0
2010-01-15 10:20:00,19.82,19.85,19.78,19.8,504400.0,13.5637,13.5842,13.5363,13.55,504400.0
2010-01-15 10:30:00,19.79,19.8,19.73,19.75,347700.0,13.5431,13.55,13.5021,13.5157,347700.0
2010-01-15 10:40:00,19.74,19.78,19.7,19.77,266900.0,13.5089,13.5363,13.4815,13.5294,266900.0
2010-01-15 10:50:00,19.77,19.81,19.73,19.75,277700.0,13.5294,13.5568,13.5021,13.5157,277700.0
2010-01-15 11:00:00,19.76,19.79,19.74,19.76,456800.0,13.5226,13.5431,13.5089,13.5226,456800.0
2010-01-15 11:10:00,19.75,19.81,19.75,19.79,461000.0,13.5157,13.5568,13.5157,13.5431,461000.0
2010-01-15 11:20:00,19.79,19.79,19.69,19.72,388500.0,13.5431,13.5431,13.4747,13.4952,388500.0
2010-01-15 11:30:00,19.73,19.73,19.7,19.72,168300.0,13.5021,13.5021,13.4815,13.4952,168300.0
2010-01-15 11:40:00,19.71,19.74,19.7,19.71,259100.0,13.4884,13.5089,13.4815,13.4884,259100.0
2010-01-15 11:50:00,19.72,19.72,19.68,19.71,214900.0,13.4952,13.4952,13.4678,13.4884,214900.0
2010-01-15 12:00:00,19.7,19.76,19.7,19.76,90300.0,13.4815,13.5226,13.4815,13.5226,90300.0
2010-01-15 12:10:00,19.76,19.78,19.75,19.77,171900.0,13.5226,13.5363,13.5157,13.5294,171900.0
2010-01-15 12:20:00,19.78,19.78,19.69,19.69,124300.0,13.5363,13.5363,13.4747,13.4747,124300.0
2010-01-15 12:30:00,19.69,19.71,19.67,19.7,166400.0,13.4747,13.4884,13.461,13.4815,166400.0
2010-01-15 12:40:00,19.7,19.73,19.67,19.71,164700.0,13.4815,13.5021,13.461,13.4884,164700.0
2010-01-15 12:50:00,19.72,19.72,19.68,19.69,150800.0,13.4952,13.4952,13.4678,13.4747,150800.0
2010-01-15 13:00:00,19.69,19.7,19.65,19.66,327900.0,13.4747,13.4815,13.4473,13.4542,327900.0
2010-01-15 13:10:00,19.65,19.67,19.64,19.67,243500.0,13.4473,13.461,13.4405,13.461,243500.0
2010-01-15 13:20:00,19.65,19.66,19.58,19.58,323900.0,13.4473,13.4542,13.3994,13.3994,323900.0
2010-01-15 13:30:00,19.58,19.59,19.49,19.49,555900.0,13.3994,13.4063,13.3378,13.3378,555900.0
2010-01-15 13:40:00,19.5,19.54,19.49,19.54,294700.0,13.3447,13.372,13.3378,13.372,294700.0
2010-01-15 13:50:00,19.53,19.58,19.53,19.57,372100.0,13.3652,13.3994,13.3652,13.3926,372100.0
2010-01-15 14:00:00,19.58,19.62,19.56,19.62,482800.0,13.3994,13.4268,13.3857,13.4268,482800.0
2010-01-15 14:10:00,19.62,19.65,19.57,19.64,351400.0,13.4268,13.4473,13.3926,13.4405,351400.0
2010-01-15 14:20:00,19.64,19.64,19.6,19.61,210500.0,13.4405,13.4405,13.4131,13.4199,210500.0
2010-01-15 14:30:00,19.61,19.66,19.6,19.63,415100.0,13.4199,13.4542,13.4131,13.4336,415100.0
2010-01-15 14:40:00,19.63,19.66,19.62,19.62,162400.0,13.4336,13.4542,13.4268,13.4268,162400.0
2010-01-15 14:50:00,19.62,19.65,19.62,19.63,150600.0,13.4268,13.4473,13.4268,13.4336,150600.0
2010-01-15 15:00:00,19.62,19.67,19.62,19.66,217700.0,13.4268,13.461,13.4268,13.4542,217700.0
2010-01-15 15:10:00,19.66,19.7,19.65,19.7,243300.0,13.4542,13.4815,13.4473,13.4815,243300.0
2010-01-15 15:20:00,19.7,19.71,19.63,19.68,508300.0,13.4815,13.4884,13.4336,13.4678,508300.0
2010-01-15 15:30:00,19.68,19.7,19.67,19.68,319700.0,13.4678,13.4815,13.461,13.4678,319700.0
2010-01-15 15:40:00,19.68,19.69,19.62,19.63,618400.0,13.4678,13.4747,13.4268,13.4336,618400.0
2010-01-15 15:50:00,19.63,19.69,19.62,19.67,1265000.0,13.4336,13.4747,13.4268,13.461,1265000.0
2010-01-19 09:30:00,19.3,19.5,19.25,19.47,826900.0,13.2078,13.3447,13.1736,13.3241,826900.0
2010-01-19 09:40:00,19.48,19.63,19.48,19.55,371500.0,13.331,13.4336,13.331,13.3789,371500.0
2010-01-19 09:50:00,19.54,19.67,19.51,19.65,457600.0,13.372,13.461,13.3515,13.4473,457600.0
2010-01-19 10:00:00,19.65,19.66,19.49,19.51,1330400.0,13.4473,13.4542,13.3378,13.3515,1330400.0
2010-01-19 10:10:00,19.51,19.52,19.41,19.49,739900.0,13.3515,13.3584,13.2831,13.3378,739900.0
2010-01-19 10:20:00,19.48,19.51,19.4,19.41,681500.0,13.331,13.3515,13.2762,13.2831,681500.0
2010-01-19 10:30:00,19.4,19.46,19.39,19.42,514900.0,13.2762,13.3173,13.2694,13.2899,514900.0
2010-01-19 10:40:00,19.43,19.52,19.42,19.52,766100.0,13.2968,13.3584,13.2899,13.3584,766100.0
2010-01-19 10:50:00,19.52,19.55,19.5,19.53,403100.0,13.3584,13.3789,13.3447,13.3652,403100.0
2010-01-19 11:00:00,19.53,19.56,19.5,19.55,318900.0,13.3652,13.3857,13.3447,13.3789,318900.0
2010-01-19 11:10:00,19.55,19.56,19.54,19.56,382000.0,13.3789,13.3857,13.372,13.3857,382000.0
2010-01-19 11:20:00,19.56,19.56,19.52,19.54,393400.0,13.3857,13.3857,13.3584,13.372,393400.0
2010-01-19 11:30:00,19.54,19.55,19.5,19.51,266000.0,13.372,13.3789,13.3447,13.3515,266000.0
2010-01-19 11:40:00,19.51,19.54,19.5,19.51,382000.0,13.3515,13.372,13.3447,13.3515,382000.0
2010-01-19 11:50:00,19.5,19.52,19.49,19.5,258200.0,13.3447,13.3584,13.3378,13.3447,258200.0
2010-01-19 12:00:00,19.5,19.53,19.5,19.52,267200.0,13.3447,13.3652,13.3447,13.3584,267200.0
2010-01-19 12:10:00,19.51,19.55,19.51,19.55,273300.0,13.3515,13.3789,13.3515,13.3789,273300.0
2010-01-19 12:20:00,19.55,19.57,19.52,19.53,665600.0,13.3789,13.3926,13.3584,13.3652,665600.0
2010-01-19 12:30:00,19.54,19.55,19.51,19.55,290900.0,13.372,13.3789,13.3515,13.3789,290900.0
2010-01-19 12:40:00,19.55,19.58,19.54,19.58,192100.0,13.3789,13.3994,13.372,13.3994,192100.0
2010-01-19 12:50:00,19.58,19.59,19.57,19.59,234800.0,13.3994,13.4063,13.3926,13.4063,234800.0
2010-01-19 13:00:00,19.58,19.59,19.57,19.58,188500.0,13.3994,13.4063,13.3926,13.3994,188500.0
2010-01-19 13:10:00,19.57,19.6,19.57,19.6,238200.0,13.3926,13.4131,13.3926,13.4131,238200.0
2010-01-19 13:20:00,19.59,19.61,19.55,19.58,272400.0,13.4063,13.4199,13.3789,13.3994,272400.0
2010-01-19 13:30:00,19.58,19.58,19.57,19.58,154400.0,13.3994,13.3994,13.3926,13.3994,154400.0
2010-01-19 13:40:00,19.58,19.58,19.56,19.56,155800.0,13.3994,13.3994,13.3857,13.3857,155800.0
2010-01-19 13:50:00,19.57,19.57,19.56,19.57,138400.0,13.3926,13.3926,13.3857,13.3926,138400.0
2010-01-19 14:00:00,19.57,19.59,19.56,19.59,467900.0,13.3926,13.4063,13.3857,13.4063,467900.0
2010-01-19 14:10:00,19.59,19.59,19.53,19.53,578200.0,13.4063,13.4063,13.3652,13.3652,578200.0
2010-01-19 14:20:00,19.53,19.58,19.51,19.58,223600.0,13.3652,13.3994,13.3515,13.3994,223600.0
2010-01-19 14:30:00,19.58,19.6,19.57,19.59,185900.0,13.3994,13.4131,13.3926,13.4063,185900.0
2010-01-19 14:40:00,19.59,19.6,19.58,19.59,189200.0,13.4063,13.4131,13.3994,13.4063,189200.0
2010-01-19 14:50:00,19.59,19.62,19.57,19.61,407000.0,13.4063,13.4268,13.3926,13.4199,407000.0
2010-01-19 15:00:00,19.61,19.67,19.61,19.66,549100.0,13.4199,13.461,13.4199,13.4542,549100.0
2010-01-19 15:10:00,19.67,19.74,19.66,19.7,603100.0,13.461,13.5089,13.4542,13.4815,603100.0
2010-01-19 15:20:00,19.69,19.76,19.69,19.75,835700.0,13.4747,13.5226,13.4747,13.5157,835700.0
2010-01-19 15:30:00,19.75,19.76,19.7,19.76,750500.0,13.5157,13.5226,13.4815,13.5226,750500.0
2010-01-19 15:40:00,19.75,19.77,19.73,19.75,875000.0,13.5157,13.5294,13.5021,13.5157,875000.0
2010-01-19 15:50:00,19.76,19.79,19.56,19.79,1114700.0,13.5226,13.5431,13.3857,13.5431,1114700.0
2010-01-20 09:30:00,19.64,19.64,19.45,19.63,504600.0,13.4405,13.4405,13.3104,13.4336,504600.0
2010-01-20 09:40:00,19.62,19.64,19.5,19.59,415600.0,13.4268,13.4405,13.3447,13.4063,415600.0
2010-01-20 09:50:00,19.58,19.66,19.56,19.56,285700.0,13.3994,13.4542,13.3857,13.3857,285700.0
2010-01-20 10:00:00,19.56,19.57,19.38,19.42,437700.0,13.3857,13.3926,13.2625,13.2899,437700.0
2010-01-20 10:10:00,19.42,19.53,19.41,19.44,438200.0,13.2899,13.3652,13.2831,13.3036,438200.0
2010-01-20 10:20:00,19.44,19.44,19.34,19.38,385300.0,13.3036,13.3036,13.2352,13.2625,385300.0
2010-01-20 10:30:00,19.39,19.5,19.35,19.49,472100.0,13.2694,13.3447,13.242,13.3378,472100.0
2010-01-20 10:40:00,19.49,19.54,19.48,19.54,550800.0,13.3378,13.372,13.331,13.372,550800.0
2010-01-20 10:50:00,19.54,19.55,19.45,19.46,466600.0,13.372,13.3789,13.3104,13.3173,466600.0
2010-01-20 11:00:00,19.47,19.48,19.34,19.35,504800.0,13.3241,13.331,13.2352,13.242,504800.0
2010-01-20 11:10:00,19.36,19.44,19.35,19.39,420800.0,13.2489,13.3036,13.242,13.2694,420800.0
2010-01-20 11:20:00,19.4,19.51,19.39,19.51,711300.0,13.2762,13.3515,13.2694,13.3515,711300.0
2010-01-20 11:30:00,19.51,19.6,19.5,19.55,299700.0,13.3515,13.4131,13.3447,13.3789,299700.0
2010-01-20 11:40:00,19.56,19.62,19.49,19.6,389200.0,13.3857,13.4268,13.3378,13.4131,389200.0
2010-01-20 11:50:00,19.6,19.6,19.54,19.56,508900.0,13.4131,13.4131,13.372,13.3857,508900.0
2010-01-20 12:00:00,19.56,19.67,19.55,19.67,645700.0,13.3857,13.461,13.3789,13.461,645700.0
2010-01-20 12:10:00,19.67,19.67,19.64,19.66,240200.0,13.461,13.461,13.4405,13.4542,240200.0
2010-01-20 12:20:00,19.65,19.67,19.62,19.66,159400.0,13.4473,13.461,13.4268,13.4542,159400.0
2010-01-20 12:30:00,19.67,19.68,19.65,19.65,131600.0,13.461,13.4678,13.4473,13.4473,131600.0
2010-01-20 12:40:00,19.66,19.68,19.64,19.68,175500.0,13.4542,13.4678,13.4405,13.4678,175500.0
2010-01-20 12:50:00,19.67,19.68,19.62,19.65,228900.0,13.461,13.4678,13.4268,13.4473,228900.0
2010-01-20 13:00:00,19.65,19.68,19.63,19.67,238600.0,13.4473,13.4678,13.4336,13.461,238600.0
2010-01-20 13:10:00,19.66,19.67,19.56,19.6,808100.0,13.4542,13.461,13.3857,13.4131,808100.0
2010-01-20 13:20:00,19.59,19.69,19.59,19.67,343400.0,13.4063,13.4747,13.4063,13.461,343400.0
2010-01-20 13:30:00,19.67,19.78,19.67,19.77,452800.0,13.461,13.5363,13.461,13.5294,452800.0
2010-01-20 13:40:00,19.77,19.81,19.76,19.8,302100.0,13.5294,13.5568,13.5226,13.55,302100.0
2010-01-20 13:50:00,19.8,19.83,19.79,19.8,311100.0,13.55,13.5705,13.5431,13.55,311100.0
2010-01-20 14:00:00,19.8,19.82,19.78,19.81,544200.0,13.55,13.5637,13.5363,13.5568,544200.0
2010-01-20 14:10:00,19.81,19.82,19.76,19.79,225600.0,13.5568,13.5637,13.5226,13.5431,225600.0
2010-01-20 14:20:00,19.79,19.8,19.76,19.78,303300.0,13.5431,13.55,13.5226,13.5363,303300.0
2010-01-20 14:30:00,19.77,19.79,19.77,19.78,229000.0,13.5294,13.5431,13.5294,13.5363,229000.0
2010-01-20 14:40:00,19.78,19.8,19.77,19.78,313200.0,13.5363,13.55,13.5294,13.5363,313200.0
2010-01-20 14:50:00,19.79,19.79,19.73,19.75,281200.0,13.5431,13.5431,13.5021,13.5157,281200.0
2010-01-20 15:00:00,19.75,19.76,19.7,19.71,390800.0,13.5157,13.5226,13.4815,13.4884,390800.0
2010-01-20 15:10:00,19.71,19.77,19.7,19.73,307600.0,13.4884,13.5294,13.4815,13.5021,307600.0
2010-01-20 15:20:00,19.73,19.75,19.73,19.73,241700.0,13.5021,13.5157,13.5021,13.5021,241700.0
2010-01-20 15:30:00,19.73,19.74,19.68,19.69,429900.0,13.5021,13.5089,13.4678,13.4747,429900.0
2010-01-20 15:40:00,19.69,19.76,19.69,19.75,489300.0,13.4747,13.5226,13.4747,13.5157,489300.0
2010-01-20 15:50:00,19.75,19.77,19.74,19.76,665800.0,13.5157,13.5294,13.5089,13.5226,665800.0
2010-01-21 09:30:00,19.85,20.05,19.75,20.04,665700.0,13.5842,13.7211,13.5157,13.7142,665700.0
2010-01-21 09:40:00,20.05,20.12,19.93,20.03,470300.0,13.7211,13.769,13.6389,13.7074,470300.0
2010-01-21 09:50:00,20.02,20.12,19.98,20.08,405800.0,13.7005,13.769,13.6731,13.7416,405800.0
2010-01-21 10:00:00,20.08,20.22,20.0,20.18,643700.0,13.7416,13.8374,13.6868,13.81,643700.0
2010-01-21 10:10:00,20.18,20.24,20.15,20.18,480700.0,13.81,13.8511,13.7895,13.81,480700.0
2010-01-21 10:20:00,20.17,20.18,19.86,19.87,872300.0,13.8032,13.81,13.591,13.5979,872300.0
2010-01-21 10:30:00,19.87,19.88,19.75,19.83,874100.0,13.5979,13.6047,13.5157,13.5705,874100.0
2010-01-21 10:40:00,19.83,19.88,19.78,19.78,316100.0,13.5705,13.6047,13.5363,13.5363,316100.0
2010-01-21 10:50:00,19.79,19.95,19.77,19.9,709600.0,13.5431,13.6526,13.5294,13.6184,709600.0
2010-01-21 11:00:00,19.9,19.91,19.72,19.74,332700.0,13.6184,13.6252,13.4952,13.5089,332700.0
2010-01-21 11:10:00,19.74,19.78,19.68,19.71,319100.0,13.5089,13.5363,13.4678,13.4884,319100.0
2010-01-21 11:20:00,19.71,19.74,19.68,19.73,293700.0,13.4884,13.5089,13.4678,13.5021,293700.0
2010-01-21 11:30:00,19.73,19.77,19.69,19.73,382700.0,13.5021,13.5294,13.4747,13.5021,382700.0
2010-01-21 11:40:00,19.74,19.75,19.61,19.68,561600.0,13.5089,13.5157,13.4199,13.4678,561600.0
2010-01-21 11:50:00,19.69,19.78,19.66,19.7,516700.0,13.4747,13.5363,13.4542,13.4815,516700.0
2010-01-21 12:00:00,19.71,19.79,19.68,19.74,290800.0,13.4884,13.5431,13.4678,13.5089,290800.0
2010-01-21 12:10:00,19.73,19.74,19.62,19.63,617100.0,13.5021,13.5089,13.4268,13.4336,617100.0
2010-01-21 12:20:00,19.62,19.64,19.55,19.55,360600.0,13.4268,13.4405,13.3789,13.3789,360600.0
2010-01-21 12:30:00,19.55,19.59,19.53,19.58,103700.0,13.3789,13.4063,13.3652,13.3994,103700.0
2010-01-21 12:40:00,19.58,19.6,19.54,19.56,217300.0,13.3994,13.4131,13.372,13.3857,217300.0
2010-01-21 12:50:00,19.56,19.58,19.51,19.56,274200.0,13.3857,13.3994,13.3515,13.3857,274200.0
2010-01-21 13:00:00,19.56,19.59,19.51,19.53,273500.0,13.3857,13.4063,13.3515,13.3652,273500.0
2010-01-21 13:10:00,19.54,19.6,19.53,19.57,155700.0,13.372,13.4131,13.3652,13.3926,155700.0
2010-01-21 13:20:00,19.58,19.62,19.57,19.61,153200.0,13.3994,13.4268,13.3926,13.4199,153200.0
2010-01-21 13:30:00,19.61,19.67,19.6,19.65,267400.0,13.4199,13.461,13.4131,13.4473,267400.0
2010-01-21 13:40:00,19.66,19.71,19.65,19.7,423900.0,13.4542,13.4884,13.4473,13.4815,423900.0
2010-01-21 13:50:00,19.69,19.8,19.69,19.8,308800.0,13.4747,13.55,13.4747,13.55,308800.0
2010-01-21 14:00:00,19.79,19.8,19.7,19.71,229500.0,13.5431,13.55,13.4815,13.4884,229500.0
2010-01-21 14:10:00,19.7,19.73,19.66,19.68,230400.0,13.4815,13.5021,13.4542,13.4678,230400.0
2010-01-21 14:20:00,19.68,19.76,19.66,19.74,187700.0,13.4678,13.5226,13.4542,13.5089,187700.0
2010-01-21 14:30:00,19.74,19.77,19.73,19.75,219200.0,13.5089,13.5294,13.5021,13.5157,219200.0
2010-01-21 14:40:00,19.74,19.77,19.68,19.73,261300.0,13.5089,13.5294,13.4678,13.5021,261300.0
2010-01-21 14:50:00,19.74,19.75,19.7,19.75,168600.0,13.5089,13.5157,13.4815,13.5157,168600.0
2010-01-21 15:00:00,19.75,19.75,19.67,19.7,530600.0,13.5157,13.5157,13.461,13.4815,530600.0
2010-01-21 15:10:00,19.7,19.7,19.62,19.67,457900.0,13.4815,13.4815,13.4268,13.461,457900.0
2010-01-21 15:20:00,19.67,19.68,19.6,19.64,615400.0,13.461,13.4678,13.4131,13.4405,615400.0
2010-01-21 15:30:00,19.64,19.68,19.62,19.62,367500.0,13.4405,13.4678,13.4268,13.4268,367500.0
2010-01-21 15:40:00,19.63,19.66,19.6,19.63,569200.0,13.4336,13.4542,13.4131,13.4336,569200.0
2010-01-21 15:50:00,19.62,19.64,19.57,19.6,1264300.0,13.4268,13.4405,13.3926,13.4131,1264300.0
2010-01-22 09:30:00,19.54,19.54,19.3,19.38,488600.0,13.372,13.372,13.2078,13.2625,488600.0
2010-01-22 09:40:00,19.38,19.49,19.25,19.34,697200.0,13.2625,13.3378,13.1736,13.2352,697200.0
2010-01-22 09:50:00,19.35,19.39,19.27,19.31,377500.0,13.242,13.2694,13.1873,13.2146,377500.0
2010-01-22 10:00:00,19.32,19.36,19.07,19.08,487500.0,13.2215,13.2489,13.0504,13.0572,487500.0
2010-01-22 10:10:00,19.08,19.09,18.9,18.93,1166000.0,13.0572,13.0641,12.9341,12.9546,1166000.0
2010-01-22 10:20:00,18.93,18.99,18.85,18.98,479400.0,12.9546,12.9956,12.8998,12.9888,479400.0
2010-01-22 10:30:00,18.97,19.05,18.95,19.03,551900.0,12.982,13.0367,12.9683,13.023,551900.0
2010-01-22 10:40:00,19.03,19.08,18.86,18.86,410200.0,13.023,13.0572,12.9067,12.9067,410200.0
2010-01-22 10:50:00,18.86,19.02,18.86,19.02,231200.0,12.9067,13.0162,12.9067,13.0162,231200.0
2010-01-22 11:00:00,19.01,19.14,19.01,19.13,666700.0,13.0093,13.0983,13.0093,13.0915,666700.0
2010-01-22 11:10:00,19.13,19.13,19.06,19.07,403200.0,13.0915,13.0915,13.0436,13.0504,403200.0
2010-01-22 11:20:00,19.07,19.11,19.03,19.08,238200.0,13.0504,13.0778,13.023,13.0572,238200.0
2010-01-22 11:30:00,19.08,19.1,19.02,19.03,229000.0,13.0572,13.0709,13.0162,13.023,229000.0
2010-01-22 11:40:00,19.03,19.08,19.0,19.06,308900.0,13.023,13.0572,13.0025,13.0436,308900.0
2010-01-22 11:50:00,19.06,19.1,19.03,19.09,161100.0,13.0436,13.0709,13.023,13.0641,161100.0
2010-01-22 12:00:00,19.08,19.09,19.03,19.06,271400.0,13.0572,13.0641,13.023,13.0436,271400.0
2010-01-22 12:10:00,19.06,19.12,19.03,19.11,261600.0,13.0436,13.0846,13.023,13.0778,261600.0
2010-01-22 12:20:00,19.11,19.12,19.07,19.11,179300.0,13.0778,13.0846,13.0504,13.0778,179300.0
2010-01-22 12:30:00,19.11,19.12,19.09,19.1,112100.0,13.0778,13.0846,13.0641,13.0709,112100.0
2010-01-22 12:40:00,19.1,19.11,19.03,19.06,198900.0,13.0709,13.0778,13.023,13.0436,198900.0
2010-01-22 12:50:00,19.06,19.09,19.03,19.06,137700.0,13.0436,13.0641,13.023,13.0436,137700.0
2010-01-22 13:00:00,19.06,19.06,19.0,19.0,183900.0,13.0436,13.0436,13.0025,13.0025,183900.0
2010-01-22 13:10:00,19.01,19.04,19.0,19.02,175200.0,13.0093,13.0299,13.0025,13.0162,175200.0
2010-01-22 13:20:00,19.02,19.03,18.97,18.99,241000.0,13.0162,13.023,12.982,12.9956,241000.0
2010-01-22 13:30:00,18.99,19.01,18.91,18.91,295400.0,12.9956,13.0093,12.9409,12.9409,295400.0
2010-01-22 13:40:00,18.91,19.0,18.91,19.0,186200.0,12.9409,13.0025,12.9409,13.0025,186200.0
2010-01-22 13:50:00,19.0,19.0,18.96,18.98,114900.0,13.0025,13.0025,12.9751,12.9888,114900.0
2010-01-22 14:00:00,18.98,19.01,18.96,18.97,156000.0,12.9888,13.0093,12.9751,12.982,156000.0
2010-01-22 14:10:00,18.96,18.97,18.91,18.96,214200.0,12.9751,12.982,12.9409,12.9751,214200.0
2010-01-22 14:20:00,18.96,18.96,18.9,18.92,158200.0,12.9751,12.9751,12.9341,12.9477,158200.0
2010-01-22 14:30:00,18.92,18.94,18.88,18.88,232500.0,12.9477,12.9614,12.9204,12.9204,232500.0
2010-01-22 14:40:00,18.89,18.89,18.79,18.84,417500.0,12.9272,12.9272,12.8588,12.893,417500.0
2010-01-22 14:50:00,18.84,18.84,18.79,18.8,360600.0,12.893,12.893,12.8588,12.8656,360600.0
2010-01-22 15:00:00,18.79,18.8,18.69,18.74,659300.0,12.8588,12.8656,12.7903,12.8246,659300.0
2010-01-22 15:10:00,18.74,18.75,18.6,18.63,548900.0,12.8246,12.8314,12.7288,12.7493,548900.0
2010-01-22 15:20:00,18.63,18.73,18.61,18.7,597100.0,12.7493,12.8177,12.7356,12.7972,597100.0
2010-01-22 15:30:00,18.71,18.75,18.67,18.68,635400.0,12.804,12.8314,12.7767,12.7835,635400.0
2010-01-22 15:40:00,18.68,18.72,18.5,18.55,1002600.0,12.7835,12.8109,12.6603,12.6945,1002600.0
2010-01-22 15:50:00,18.55,18.63,18.54,18.57,1157400.0,12.6945,12.7493,12.6877,12.7082,1157400.0
2010-01-25 09:30:00,18.72,18.93,18.68,18.85,867300.0,12.8109,12.9546,12.7835,12.8998,867300.0
2010-01-25 09:40:00,18.84,18.87,18.76,18.79,573600.0,12.893,12.9135,12.8383,12.8588,573600.0
2010-01-25 09:50:00,18.8,18.99,18.79,18.9,1025600.0,12.8656,12.9956,12.8588,12.9341,1025600.0
2010-01-25 10:00:00,18.9,18.98,18.85,18.89,910000.0,12.9341,12.9888,12.8998,12.9272,910000.0
2010-01-25 10:10:00,18.89,18.96,18.83,18.83,630300.0,12.9272,12.9751,12.8862,12.8862,630300.0
2010-01-25 10:20:00,18.84,18.94,18.79,18.92,777900.0,12.893,12.9614,12.8588,12.9477,777900.0
2010-01-25 10:30:00,18.92,18.93,18.8,18.83,872600.0,12.9477,12.9546,12.8656,12.8862,872600.0
2010-01-25 10:40:00,18.83,18.84,18.74,18.75,527700.0,12.8862,12.893,12.8246,12.8314,527700.0
2010-01-25 10:50:00,18.75,18.8,18.72,18.74,633600.0,12.8314,12.8656,12.8109,12.8246,633600.0
2010-01-25 11:00:00,18.75,18.75,18.58,18.58,667800.0,12.8314,12.8314,12.7151,12.7151,667800.0
2010-01-25 11:10:00,18.59,18.65,18.54,18.63,354300.0,12.7219,12.763,12.6877,12.7493,354300.0
2010-01-25 11:20:00,18.64,18.68,18.55,18.56,345500.0,12.7561,12.7835,12.6945,12.7014,345500.0
2010-01-25 11:30:00,18.57,18.62,18.53,18.56,190200.0,12.7082,12.7424,12.6809,12.7014,190200.0
2010-01-25 11:40:00,18.57,18.63,18.54,18.62,404400.0,12.7082,12.7493,12.6877,12.7424,404400.0
2010-01-25 11:50:00,18.62,18.72,18.61,18.68,268800.0,12.7424,12.8109,12.7356,12.7835,268800.0
2010-01-25 12:00:00,18.68,18.73,18.67,18.69,159200.0,12.7835,12.8177,12.7767,12.7903,159200.0
2010-01-25 12:10:00,18.7,18.72,18.68,18.69,146500.0,12.7972,12.8109,12.7835,12.7903,146500.0
2010-01-25 12:20:00,18.7,18.75,18.69,18.7,162300.0,12.7972,12.8314,12.7903,12.7972,162300.0
2010-01-25 12:30:00,18.7,18.72,18.64,18.7,221300.0,12.7972,12.8109,12.7561,12.7972,221300.0
2010-01-25 12:40:00,18.7,18.72,18.66,18.69,327500.0,12.7972,12.8109,12.7698,12.7903,327500.0
2010-01-25 12:50:00,18.69,18.7,18.61,18.69,518300.0,12.7903,12.7972,12.7356,12.7903,518300.0
2010-01-25 13:00:00,18.68,18.73,18.66,18.67,378400.0,12.7835,12.8177,12.7698,12.7767,378400.0
2010-01-25 13:10:00,18.67,18.69,18.65,18.69,212700.0,12.7767,12.7903,12.763,12.7903,212700.0
2010-01-25 13:20:00,18.68,18.7,18.64,18.66,493100.0,12.7835,12.7972,12.7561,12.7698,493100.0
2010-01-25 13:30:00,18.66,18.67,18.61,18.64,355600.0,12.7698,12.7767,12.7356,12.7561,355600.0
2010-01-25 13:40:00,18.63,18.67,18.63,18.66,239200.0,12.7493,12.7767,12.7493,12.7698,239200.0
2010-01-25 13:50:00,18.66,18.71,18.64,18.7,245900.0,12.7698,12.804,12.7561,12.7972,245900.0
2010-01-25 14:00:00,18.71,18.76,18.69,18.76,255000.0,12.804,12.8383,12.7903,12.8383,255000.0
2010-01-25 14:10:00,18.76,18.76,18.74,18.76,180500.0,12.8383,12.8383,12.8246,12.8383,180500.0
2010-01-25 14:20:00,18.76,18.86,18.75,18.8,382500.0,12.8383,12.9067,12.8314,12.8656,382500.0
2010-01-25 14:30:00,18.8,18.85,18.72,18.75,330100.0,12.8656,12.8998,12.8109,12.8314,330100.0
2010-01-25 14:40:00,18.75,18.81,18.75,18.78,175300.0,12.8314,12.8725,12.8314,12.8519,175300.0
2010-01-25 14:50:00,18.78,18.84,18.77,18.83,170200.0,12.8519,12.893,12.8451,12.8862,170200.0
2010-01-25 15:00:00,18.83,18.87,18.81,18.82,582000.0,12.8862,12.9135,12.8725,12.8793,582000.0
2010-01-25 15:10:00,18.82,18.84,18.77,18.78,510700.0,12.8793,12.893,12.8451,12.8519,510700.0
2010-01-25 15:20:00,18.78,18.8,18.75,18.75,276200.0,12.8519,12.8656,12.8314,12.8314,276200.0
2010-01-25 15:30:00,18.76,18.8,18.75,18.78,487600.0,12.8383,12.8656,12.8314,12.8519,487600.0
2010-01-25 15:40:00,18.77,18.8,18.74,18.75,587000.0,12.8451,12.8656,12.8246,12.8314,587000.0
2010-01-25 15:50:00,18.76,18.76,18.68,18.69,730300.0,12.8383,12.8383,12.7835,12.7903,730300.0
2010-01-26 09:30:00,18.67,18.69,18.37,18.42,1290100.0,12.7767,12.7903,12.5714,12.6056,1290100.0
2010-01-26 09:40:00,18.42,18.56,18.06,18.23,1474400.0,12.6056,12.7014,12.3592,12.4755,1474400.0
2010-01-26 09:50:00,18.23,18.23,18.09,18.15,705200.0,12.4755,12.4755,12.3797,12.4208,705200.0
2010-01-26 10:00:00,18.14,18.21,18.04,18.17,1236500.0,12.414,12.4619,12.3455,12.4345,1236500.0
2010-01-26 10:10:00,18.16,18.36,18.15,18.27,1029900.0,12.4276,12.5645,12.4208,12.5029,1029900.0
2010-01-26 10:20:00,18.27,18.35,18.22,18.23,921100.0,12.5029,12.5577,12.4687,12.4755,921100.0
2010-01-26 10:30:00,18.23,18.24,18.13,18.19,1504000.0,12.4755,12.4824,12.4071,12.4482,1504000.0
2010-01-26 10:40:00,18.19,18.2,18.12,18.17,501100.0,12.4482,12.455,12.4003,12.4345,501100.0
2010-01-26 10:50:00,18.16,18.17,18.03,18.1,792100.0,12.4276,12.4345,12.3387,12.3866,792100.0
2010-01-26 11:00:00,18.09,18.13,18.04,18.1,358600.0,12.3797,12.4071,12.3455,12.3866,358600.0
2010-01-26 11:10:00,18.09,18.15,18.05,18.07,362200.0,12.3797,12.4208,12.3524,12.3661,362200.0
2010-01-26 11:20:00,18.07,18.13,18.06,18.1,422700.0,12.3661,12.4071,12.3592,12.3866,422700.0
2010-01-26 11:30:00,18.09,18.2,18.07,18.17,288200.0,12.3797,12.455,12.3661,12.4345,288200.0
2010-01-26 11:40:00,18.18,18.18,18.1,18.17,410300.0,12.4413,12.4413,12.3866,12.4345,410300.0
2010-01-26 11:50:00,18.17,18.28,18.17,18.23,1216200.0,12.4345,12.5098,12.4345,12.4755,1216200.0
2010-01-26 12:00:00,18.23,18.3,18.22,18.29,234000.0,12.4755,12.5235,12.4687,12.5166,234000.0
2010-01-26 12:10:00,18.29,18.35,18.28,18.32,543700.0,12.5166,12.5577,12.5098,12.5371,543700.0
2010-01-26 12:20:00,18.32,18.41,18.23,18.41,706100.0,12.5371,12.5987,12.4755,12.5987,706100.0
2010-01-26 12:30:00,18.4,18.56,18.38,18.49,434500.0,12.5919,12.7014,12.5782,12.6535,434500.0
2010-01-26 12:40:00,18.49,18.52,18.44,18.45,189900.0,12.6535,12.674,12.6193,12.6261,189900.0
2010-01-26 12:50:00,18.45,18.59,18.45,18.59,679000.0,12.6261,12.7219,12.6261,12.7219,679000.0
2010-01-26 13:00:00,18.59,18.59,18.48,18.54,299300.0,12.7219,12.7219,12.6466,12.6877,299300.0
2010-01-26 13:10:00,18.55,18.58,18.5,18.52,177900.0,12.6945,12.7151,12.6603,12.674,177900.0
2010-01-26 13:20:00,18.52,18.55,18.46,18.52,270900.0,12.674,12.6945,12.6329,12.674,270900.0
2010-01-26 13:30:00,18.51,18.59,18.5,18.57,247500.0,12.6672,12.7219,12.6603,12.7082,247500.0
2010-01-26 13:40:00,18.57,18.58,18.54,18.56,152600.0,12.7082,12.7151,12.6877,12.7014,152600.0
2010-01-26 13:50:00,18.56,18.63,18.55,18.63,127800.0,12.7014,12.7493,12.6945,12.7493,127800.0
2010-01-26 14:00:00,18.63,18.65,18.56,18.63,958900.0,12.7493,12.763,12.7014,12.7493,958900.0
2010-01-26 14:10:00,18.62,18.64,18.56,18.64,695200.0,12.7424,12.7561,12.7014,12.7561,695200.0
2010-01-26 14:20:00,18.64,18.64,18.43,18.44,441300.0,12.7561,12.7561,12.6124,12.6193,441300.0
2010-01-26 14:30:00,18.43,18.49,18.41,18.46,363900.0,12.6124,12.6535,12.5987,12.6329,363900.0
2010-01-26 14:40:00,18.46,18.51,18.44,18.47,232800.0,12.6329,12.6672,12.6193,12.6398,232800.0
2010-01-26 14:50:00,18.47,18.52,18.46,18.48,204600.0,12.6398,12.674,12.6329,12.6466,204600.0
2010-01-26 15:00:00,18.49,18.57,18.48,18.55,352200.0,12.6535,12.7082,12.6466,12.6945,352200.0
2010-01-26 15:10:00,18.55,18.63,18.51,18.62,732300.0,12.6945,12.7493,12.6672,12.7424,732300.0
2010-01-26 15:20:00,18.62,18.67,18.56,18.63,944200.0,12.7424,12.7767,12.7014,12.7493,944200.0
2010-01-26 15:30:00,18.64,18.68,18.6,18.68,1057700.0,12.7561,12.7835,12.7288,12.7835,1057700.0
2010-01-26 15:40:00,18.68,18.71,18.61,18.69,1745700.0,12.7835,12.804,12.7356,12.7903,1745700.0
2010-01-26 15:50:00,18.69,18.7,18.59,18.65,1517200.0,12.7903,12.7972,12.7219,12.763,1517200.0
2010-01-27 09:30:00,18.65,18.82,18.53,18.82,620100.0,12.763,12.8793,12.6809,12.8793,620100.0
2010-01-27 09:40:00,18.81,19.08,18.79,19.02,786900.0,12.8725,13.0572,12.8588,13.0162,786900.0
2010-01-27 09:50:00,19.01,19.12,18.96,19.03,723200.0,13.0093,13.0846,12.9751,13.023,723200.0
2010-01-27 10:00:00,19.03,19.05,18.78,18.85,787500.0,13.023,13.0367,12.8519,12.8998,787500.0
2010-01-27 10:10:00,18.86,18.9,18.76,18.78,380400.0,12.9067,12.9341,12.8383,12.8519,380400.0
2010-01-27 10:20:00,18.79,18.88,18.71,18.87,410000.0,12.8588,12.9204,12.804,12.9135,410000.0
2010-01-27 10:30:00,18.87,18.89,18.79,18.8,425500.0,12.9135,12.9272,12.8588,12.8656,425500.0
2010-01-27 10:40:00,18.8,18.86,18.77,18.81,457800.0,12.8656,12.9067,12.8451,12.8725,457800.0
2010-01-27 10:50:00,18.81,18.89,18.8,18.89,341200.0,12.8725,12.9272,12.8656,12.9272,341200.0
2010-01-27 11:00:00,18.89,18.94,18.86,18.9,554000.0,12.9272,12.9614,12.9067,12.9341,554000.0
2010-01-27 11:10:00,18.9,18.9,18.83,18.87,453900.0,12.9341,12.9341,12.8862,12.9135,453900.0
2010-01-27 11:20:00,18.88,18.92,18.86,18.9,255500.0,12.9204,12.9477,12.9067,12.9341,255500.0
2010-01-27 11:30:00,18.9,18.9,18.83,18.9,218600.0,12.9341,12.9341,12.8862,12.9341,218600.0
2010-01-27 11:40:00,18.9,18.9,18.84,18.85,238700.0,12.9341,12.9341,12.893,12.8998,238700.0
2010-01-27 11:50:00,18.84,18.88,18.82,18.86,373100.0,12.893,12.9204,12.8793,12.9067,373100.0
2010-01-27 12:00:00,18.87,18.87,18.84,18.86,155100.0,12.9135,12.9135,12.893,12.9067,155100.0
2010-01-27 12:10:00,18.86,18.86,18.84,18.85,187900.0,12.9067,12.9067,12.893,12.8998,187900.0
2010-01-27 12:20:00,18.85,18.92,18.85,18.92,388000.0,12.8998,12.9477,12.8998,12.9477,388000.0
2010-01-27 12:30:00,18.92,18.95,18.88,18.94,317400.0,12.9477,12.9683,12.9204,12.9614,317400.0
2010-01-27 12:40:00,18.95,18.97,18.9,18.91,305900.0,12.9683,12.982,12.9341,12.9409,305900.0
2010-01-27 12:50:00,18.91,18.91,18.85,18.86,393200.0,12.9409,12.9409,12.8998,12.9067,393200.0
2010-01-27 13:00:00,18.87,18.94,18.83,18.88,246200.0,12.9135,12.9614,12.8862,12.9204,246200.0
2010-01-27 13:10:00,18.87,18.93,18.86,18.88,410000.0,12.9135,12.9546,12.9067,12.9204,410000.0
2010-01-27 13:20:00,18.87,18.9,18.85,18.87,128600.0,12.9135,12.9341,12.8998,12.9135,128600.0
2010-01-27 13:30:00,18.88,18.97,18.87,18.92,222500.0,12.9204,12.982,12.9135,12.9477,222500.0
2010-01-27 13:40:00,18.92,18.94,18.88,18.91,161500.0,12.9477,12.9614,12.9204,12.9409,161500.0
2010-01-27 13:50:00,18.91,18.92,18.87,18.88,88900.0,12.9409,12.9477,12.9135,12.9204,88900.0
2010-01-27 14:00:00,18.88,18.93,18.87,18.9,152100.0,12.9204,12.9546,12.9135,12.9341,152100.0
2010-01-27 14:10:00,18.9,19.0,18.83,19.0,301700.0,12.9341,13.0025,12.8862,13.0025,301700.0
2010-01-27 14:20:00,19.0,19.04,18.88,18.95,523100.0,13.0025,13.0299,12.9204,12.9683,523100.0
2010-01-27 14:30:00,18.94,19.05,18.93,19.04,315400.0,12.9614,13.0367,12.9546,13.0299,315400.0
2010-01-27 14:40:00,19.04,19.11,19.04,19.1,590500.0,13.0299,13.0778,13.0299,13.0709,590500.0
2010-01-27 14:50:00,19.1,19.11,19.0,19.05,639100.0,13.0709,13.0778,13.0025,13.0367,639100.0
2010-01-27 15:00:00,19.05,19.06,18.98,19.01,554500.0,13.0367,13.0436,12.9888,13.0093,554500.0
2010-01-27 15:10:00,19.0,19.07,18.98,19.0,632900.0,13.0025,13.0504,12.9888,13.0025,632900.0
2010-01-27 15:20:00,19.01,19.1,19.01,19.08,552300.0,13.0093,13.0709,13.0093,13.0572,552300.0
2010-01-27 15:30:00,19.09,19.21,19.05,19.19,961000.0,13.0641,13.1462,13.0367,13.1325,961000.0
2010-01-27 15:40:00,19.2,19.2,19.11,19.12,641000.0,13.1394,13.1394,13.0778,13.0846,641000.0
2010-01-27 15:50:00,19.12,19.18,19.09,19.15,1175400.0,13.0846,13.1257,13.0641,13.1051,1175400.0
2010-01-28 09:30:00,19.22,19.26,19.09,19.17,547000.0,13.153,13.1804,13.0641,13.1188,547000.0
2010-01-28 09:40:00,19.16,19.33,19.07,19.27,608200.0,13.112,13.2283,13.0504,13.1873,608200.0
2010-01-28 09:50:00,19.27,19.47,19.25,19.45,697100.0,13.1873,13.3241,13.1736,13.3104,697100.0
2010-01-28 10:00:00,19.45,19.47,19.33,19.36,717900.0,13.3104,13.3241,13.2283,13.2489,717900.0
2010-01-28 10:10:00,19.36,19.36,19.25,19.32,695300.0,13.2489,13.2489,13.1736,13.2215,695300.0
2010-01-28 10:20:00,19.33,19.34,19.15,19.22,784500.0,13.2283,13.2352,13.1051,13.153,784500.0
2010-01-28 10:30:00,19.22,19.25,19.2,19.21,399200.0,13.153,13.1736,13.1394,13.1462,399200.0
2010-01-28 10:40:00,19.21,19.23,19.12,19.12,271500.0,13.1462,13.1599,13.0846,13.0846,271500.0
2010-01-28 10:50:00,19.13,19.21,18.85,18.9,1413000.0,13.0915,13.1462,12.8998,12.9341,1413000.0
2010-01-28 11:00:00,18.9,18.94,18.78,18.83,767000.0,12.9341,12.9614,12.8519,12.8862,767000.0
2010-01-28 11:10:00,18.83,18.88,18.78,18.82,636200.0,12.8862,12.9204,12.8519,12.8793,636200.0
2010-01-28 11:20:00,18.81,18.81,18.66,18.69,620300.0,12.8725,12.8725,12.7698,12.7903,620300.0
2010-01-28 11:30:00,18.69,18.75,18.5,18.55,916000.0,12.7903,12.8314,12.6603,12.6945,916000.0
2010-01-28 11:40:00,18.55,18.68,18.49,18.65,937000.0,12.6945,12.7835,12.6535,12.763,937000.0
2010-01-28 11:50:00,18.66,18.68,18.56,18.59,659800.0,12.7698,12.7835,12.7014,12.7219,659800.0
2010-01-28 12:00:00,18.58,18.61,18.51,18.51,394600.0,12.7151,12.7356,12.6672,12.6672,394600.0
2010-01-28 12:10:00,18.52,18.54,18.41,18.41,467400.0,12.674,12.6877,12.5987,12.5987,467400.0
2010-01-28 12:20:00,18.41,18.42,18.37,18.41,327700.0,12.5987,12.6056,12.5714,12.5987,327700.0
2010-01-28 12:30:00,18.42,18.45,18.41,18.43,268400.0,12.6056,12.6261,12.5987,12.6124,268400.0
2010-01-28 12:40:00,18.43,18.44,18.33,18.34,388100.0,12.6124,12.6193,12.544,12.5508,388100.0
2010-01-28 12:50:00,18.33,18.38,18.31,18.36,622000.0,12.544,12.5782,12.5303,12.5645,622000.0
2010-01-28 13:00:00,18.36,18.38,18.33,18.37,362800.0,12.5645,12.5782,12.544,12.5714,362800.0
2010-01-28 13:10:00,18.37,18.43,18.35,18.43,273600.0,12.5714,12.6124,12.5577,12.6124,273600.0
2010-01-28 13:20:00,18.43,18.55,18.42,18.54,330600.0,12.6124,12.6945,12.6056,12.6877,330600.0
2010-01-28 13:30:00,18.53,18.61,18.53,18.56,252900.0,12.6809,12.7356,12.6809,12.7014,252900.0
2010-01-28 13:40:00,18.57,18.69,18.56,18.68,282300.0,12.7082,12.7903,12.7014,12.7835,282300.0
2010-01-28 13:50:00,18.68,18.72,18.64,18.64,250300.0,12.7835,12.8109,12.7561,12.7561,250300.0
2010-01-28 14:00:00,18.65,18.67,18.62,18.65,287900.0,12.763,12.7767,12.7424,12.763,287900.0
2010-01-28 14:10:00,18.65,18.66,18.58,18.61,337300.0,12.763,12.7698,12.7151,12.7356,337300.0
2010-01-28 14:20:00,18.61,18.72,18.61,18.71,285400.0,12.7356,12.8109,12.7356,12.804,285400.0
2010-01-28 14:30:00,18.71,18.73,18.65,18.67,419800.0,12.804,12.8177,12.763,12.7767,419800.0
2010-01-28 14:40:00,18.68,18.71,18.65,18.7,405300.0,12.7835,12.804,12.763,12.7972,405300.0
2010-01-28 14:50:00,18.7,18.76,18.67,18.71,411300.0,12.7972,12.8383,12.7767,12.804,411300.0
2010-01-28 15:00:00,18.71,18.77,18.69,18.76,326100.0,12.804,12.8451,12.7903,12.8383,326100.0
2010-01-28 15:10:00,18.77,18.82,18.73,18.78,696800.0,12.8451,12.8793,12.8177,12.8519,696800.0
2010-01-28 15:20:00,18.78,18.84,18.77,18.77,426400.0,12.8519,12.893,12.8451,12.8451,426400.0
2010-01-28 15:30:00,18.77,18.81,18.72,18.79,496600.0,12.8451,12.8725,12.8109,12.8588,496600.0
2010-01-28 15:40:00,18.79,18.81,18.64,18.64,1036200.0,12.8588,12.8725,12.7561,12.7561,1036200.0
2010-01-28 15:50:00,18.64,18.69,18.6,18.61,1194800.0,12.7561,12.7903,12.7288,12.7356,1194800.0
2010-01-29 09:30:00,18.61,18.69,18.37,18.43,738700.0,12.7356,12.7903,12.5714,12.6124,738700.0
2010-01-29 09:40:00,18.42,18.51,18.3,18.47,835200.0,12.6056,12.6672,12.5235,12.6398,835200.0
2010-01-29 09:50:00,18.47,18.59,18.46,18.56,601400.0,12.6398,12.7219,12.6329,12.7014,601400.0
2010-01-29 10:00:00,18.56,18.61,18.51,18.56,704200.0,12.7014,12.7356,12.6672,12.7014,704200.0
2010-01-29 10:10:00,18.56,18.67,18.55,18.65,445800.0,12.7014,12.7767,12.6945,12.763,445800.0
2010-01-29 10:20:00,18.64,18.81,18.62,18.8,566400.0,12.7561,12.8725,12.7424,12.8656,566400.0
2010-01-29 10:30:00,18.79,18.83,18.73,18.77,525800.0,12.8588,12.8862,12.8177,12.8451,525800.0
2010-01-29 10:40:00,18.77,18.79,18.67,18.69,360000.0,12.8451,12.8588,12.7767,12.7903,360000.0
2010-01-29 10:50:00,18.7,18.76,18.59,18.72,393900.0,12.7972,12.8383,12.7219,12.8109,393900.0
2010-01-29 11:00:00,18.72,18.75,18.64,18.66,306000.0,12.8109,12.8314,12.7561,12.7698,306000.0
2010-01-29 11:10:00,18.65,18.7,18.51,18.52,404100.0,12.763,12.7972,12.6672,12.674,404100.0
2010-01-29 11:20:00,18.52,18.52,18.43,18.44,644700.0,12.674,12.674,12.6124,12.6193,644700.0
2010-01-29 11:30:00,18.45,18.46,18.34,18.4,597400.0,12.6261,12.6329,12.5508,12.5919,597400.0
2010-01-29 11:40:00,18.41,18.43,18.37,18.41,270400.0,12.5987,12.6124,12.5714,12.5987,270400.0
2010-01-29 11:50:00,18.41,18.52,18.39,18.39,188800.0,12.5987,12.674,12.585,12.585,188800.0
2010-01-29 12:00:00,18.38,18.43,18.34,18.35,251800.0,12.5782,12.6124,12.5508,12.5577,251800.0
2010-01-29 12:10:00,18.35,18.35,18.3,18.32,336000.0,12.5577,12.5577,12.5235,12.5371,336000.0
2010-01-29 12:20:00,18.32,18.41,18.31,18.41,307300.0,12.5371,12.5987,12.5303,12.5987,307300.0
2010-01-29 12:30:00,18.41,18.47,18.35,18.45,303200.0,12.5987,12.6398,12.5577,12.6261,303200.0
2010-01-29 12:40:00,18.45,18.45,18.38,18.44,228500.0,12.6261,12.6261,12.5782,12.6193,228500.0
2010-01-29 12:50:00,18.44,18.49,18.43,18.48,163400.0,12.6193,12.6535,12.6124,12.6466,163400.0
2010-01-29 13:00:00,18.48,18.48,18.42,18.47,482100.0,12.6466,12.6466,12.6056,12.6398,482100.0
2010-01-29 13:10:00,18.46,18.48,18.44,18.48,175600.0,12.6329,12.6466,12.6193,12.6466,175600.0
2010-01-29 13:20:00,18.48,18.48,18.43,18.44,197300.0,12.6466,12.6466,12.6124,12.6193,197300.0
2010-01-29 13:30:00,18.44,18.44,18.4,18.4,289800.0,12.6193,12.6193,12.5919,12.5919,289800.0
2010-01-29 13:40:00,18.41,18.41,18.22,18.22,411300.0,12.5987,12.5987,12.4687,12.4687,411300.0
2010-01-29 13:50:00,18.22,18.27,18.21,18.27,321800.0,12.4687,12.5029,12.4619,12.5029,321800.0
2010-01-29 14:00:00,18.27,18.28,18.19,18.21,920900.0,12.5029,12.5098,12.4482,12.4619,920900.0
2010-01-29 14:10:00,18.21,18.27,18.2,18.21,390800.0,12.4619,12.5029,12.455,12.4619,390800.0
2010-01-29 14:20:00,18.22,18.22,18.13,18.14,476200.0,12.4687,12.4687,12.4071,12.414,476200.0
2010-01-29 14:30:00,18.14,18.17,18.05,18.09,830600.0,12.414,12.4345,12.3524,12.3797,830600.0
2010-01-29 14:40:00,18.09,18.14,18.03,18.03,421200.0,12.3797,12.414,12.3387,12.3387,421200.0
2010-01-29 14:50:00,18.04,18.1,18.02,18.1,565400.0,12.3455,12.3866,12.3318,12.3866,565400.0
2010-01-29 15:00:00,18.09,18.11,18.06,18.07,512900.0,12.3797,12.3934,12.3592,12.3661,512900.0
2010-01-29 15:10:00,18.07,18.08,18.01,18.07,565300.0,12.3661,12.3729,12.325,12.3661,565300.0
2010-01-29 15:20:00,18.07,18.1,18.03,18.06,303500.0,12.3661,12.3866,12.3387,12.3592,303500.0
2010-01-29 15:30:00,18.06,18.11,18.01,18.09,854100.0,12.3592,12.3934,12.325,12.3797,854100.0
2010-01-29 15:40:00,18.1,18.17,18.1,18.12,674800.0,12.3866,12.4345,12.3866,12.4003,674800.0
2010-01-29 15:50:00,18.13,18.17,18.06,18.06,1299700.0,12.4071,12.4345,12.3592,12.3592,1299700.0
2010-02-01 09:30:00,18.16,18.28,18.12,18.26,545100.0,12.4276,12.5098,12.4003,12.4961,545100.0
2010-02-01 09:40:00,18.26,18.31,18.21,18.3,401400.0,12.4961,12.5303,12.4619,12.5235,401400.0
2010-02-01 09:50:00,18.3,18.31,18.19,18.23,334300.0,12.5235,12.5303,12.4482,12.4755,334300.0
2010-02-01 10:00:00,18.23,18.26,18.11,18.16,793000.0,12.4755,12.4961,12.3934,12.4276,793000.0
2010-02-01 10:10:00,18.17,18.24,18.17,18.18,482800.0,12.4345,12.4824,12.4345,12.4413,482800.0
2010-02-01 10:20:00,18.19,18.23,18.1,18.11,527000.0,12.4482,12.4755,12.3866,12.3934,527000.0
2010-02-01 10:30:00,18.11,18.17,18.1,18.1,437600.0,12.3934,12.4345,12.3866,12.3866,437600.0
2010-02-01 10:40:00,18.1,18.13,18.08,18.08,411000.0,12.3866,12.4071,12.3729,12.3729,411000.0
2010-02-01 10:50:00,18.08,18.09,17.97,18.01,1113300.0,12.3729,12.3797,12.2976,12.325,1113300.0
2010-02-01 11:00:00,18.01,18.12,17.98,18.1,427400.0,12.325,12.4003,12.3045,12.3866,427400.0
2010-02-01 11:10:00,18.09,18.2,18.08,18.19,296300.0,12.3797,12.455,12.3729,12.4482,296300.0
2010-02-01 11:20:00,18.19,18.2,18.15,18.16,495200.0,12.4482,12.455,12.4208,12.4276,495200.0
2010-02-01 11:30:00,18.15,18.17,18.14,18.16,202700.0,12.4208,12.4345,12.414,12.4276,202700.0
2010-02-01 11:40:00,18.15,18.17,18.15,18.17,292400.0,12.4208,12.4345,12.4208,12.4345,292400.0
2010-02-01 11:50:00,18.17,18.17,18.13,18.13,280200.0,12.4345,12.4345,12.4071,12.4071,280200.0
2010-02-01 12:00:00,18.13,18.21,18.13,18.17,713200.0,12.4071,12.4619,12.4071,12.4345,713200.0
2010-02-01 12:10:00,18.17,18.2,18.14,18.2,460100.0,12.4345,12.455,12.414,12.455,460100.0
2010-02-01 12:20:00,18.2,18.25,18.18,18.24,161700.0,12.455,12.4892,12.4413,12.4824,161700.0
2010-02-01 12:30:00,18.24,18.26,18.19,18.2,272700.0,12.4824,12.4961,12.4482,12.455,272700.0
2010-02-01 12:40:00,18.2,18.23,18.19,18.21,243000.0,12.455,12.4755,12.4482,12.4619,243000.0
2010-02-01 12:50:00,18.21,18.22,18.18,18.2,198200.0,12.4619,12.4687,12.4413,12.455,198200.0
2010-02-01 13:00:00,18.19,18.24,18.19,18.23,208900.0,12.4482,12.4824,12.4482,12.4755,208900.0
2010-02-01 13:10:00,18.22,18.23,18.2,18.2,137900.0,12.4687,12.4755,12.455,12.455,137900.0
2010-02-01 13:20:00,18.21,18.21,18.19,18.19,138900.0,12.4619,12.4619,12.4482,12.4482,138900.0
2010-02-01 13:30:00,18.19,18.2,18.19,18.19,100700.0,12.4482,12.455,12.4482,12.4482,100700.0
2010-02-01 13:40:00,18.2,18.2,18.13,18.15,366800.0,12.455,12.455,12.4071,12.4208,366800.0
2010-02-01 13:50:00,18.15,18.17,18.14,18.16,200400.0,12.4208,12.4345,12.414,12.4276,200400.0
2010-02-01 14:00:00,18.16,18.16,18.13,18.16,191400.0,12.4276,12.4276,12.4071,12.4276,191400.0
2010-02-01 14:10:00,18.16,18.16,18.11,18.14,294900.0,12.4276,12.4276,12.3934,12.414,294900.0
2010-02-01 14:20:00,18.14,18.16,18.13,18.16,241300.0,12.414,12.4276,12.4071,12.4276,241300.0
2010-02-01 14:30:00,18.16,18.16,18.13,18.15,343500.0,12.4276,12.4276,12.4071,12.4208,343500.0
2010-02-01 14:40:00,18.15,18.16,18.12,18.14,300900.0,12.4208,12.4276,12.4003,12.414,300900.0
2010-02-01 14:50:00,18.14,18.15,18.12,18.15,218700.0,12.414,12.4208,12.4003,12.4208,218700.0
2010-02-01 15:00:00,18.14,18.16,18.12,18.13,304800.0,12.414,12.4276,12.4003,12.4071,304800.0
2010-02-01 15:10:00,18.13,18.16,18.12,18.15,362800.0,12.4071,12.4276,12.4003,12.4208,362800.0
2010-02-01 15:20:00,18.16,18.17,18.14,18.17,567700.0,12.4276,12.4345,12.414,12.4345,567700.0
2010-02-01 15:30:00,18.17,18.17,18.13,18.15,669000.0,12.4345,12.4345,12.4071,12.4208,669000.0
2010-02-01 15:40:00,18.15,18.16,18.13,18.15,628600.0,12.4208,12.4276,12.4071,12.4208,628600.0
2010-02-01 15:50:00,18.14,18.16,18.14,18.15,1201800.0,12.414,12.4276,12.414,12.4208,1201800.0
2010-02-02 09:30:00,18.22,18.33,18.03,18.24,675800.0,12.4687,12.544,12.3387,12.4824,675800.0
2010-02-02 09:40:00,18.25,18.27,18.17,18.23,707200.0,12.4892,12.5029,12.4345,12.4755,707200.0
2010-02-02 09:50:00,18.24,18.25,18.17,18.21,405300.0,12.4824,12.4892,12.4345,12.4619,405300.0
2010-02-02 10:00:00,18.21,18.26,18.14,18.17,454500.0,12.4619,12.4961,12.414,12.4345,454500.0
2010-02-02 10:10:00,18.18,18.27,18.13,18.22,490700.0,12.4413,12.5029,12.4071,12.4687,490700.0
2010-02-02 10:20:00,18.23,18.28,18.19,18.22,649400.0,12.4755,12.5098,12.4482,12.4687,649400.0
2010-02-02 10:30:00,18.22,18.33,18.22,18.28,851000.0,12.4687,12.544,12.4687,12.5098,851000.0
2010-02-02 10:40:00,18.29,18.31,18.25,18.29,319600.0,12.5166,12.5303,12.4892,12.5166,319600.0
2010-02-02 10:50:00,18.29,18.4,18.26,18.35,891300.0,12.5166,12.5919,12.4961,12.5577,891300.0
2010-02-02 11:00:00,18.35,18.37,18.29,18.37,698700.0,12.5577,12.5714,12.5166,12.5714,698700.0
2010-02-02 11:10:00,18.36,18.41,18.36,18.39,354900.0,12.5645,12.5987,12.5645,12.585,354900.0
2010-02-02 11:20:00,18.39,18.44,18.39,18.42,407200.0,12.585,12.6193,12.585,12.6056,407200.0
2010-02-02 11:30:00,18.42,18.43,18.4,18.41,630300.0,12.6056,12.6124,12.5919,12.5987,630300.0
2010-02-02 11:40:00,18.4,18.42,18.38,18.41,269500.0,12.5919,12.6056,12.5782,12.5987,269500.0
2010-02-02 11:50:00,18.41,18.45,18.4,18.43,229400.0,12.5987,12.6261,12.5919,12.6124,229400.0
2010-02-02 12:00:00,18.43,18.5,18.41,18.48,190700.0,12.6124,12.6603,12.5987,12.6466,190700.0
2010-02-02 12:10:00,18.48,18.5,18.46,18.47,575100.0,12.6466,12.6603,12.6329,12.6398,575100.0
2010-02-02 12:20:00,18.47,18.59,18.46,18.59,1121800.0,12.6398,12.7219,12.6329,12.7219,1121800.0
2010-02-02 12:30:00,18.58,18.64,18.57,18.6,425300.0,12.7151,12.7561,12.7082,12.7288,425300.0
2010-02-02 12:40:00,18.59,18.61,18.54,18.55,292200.0,12.7219,12.7356,12.6877,12.6945,292200.0
2010-02-02 12:50:00,18.55,18.57,18.54,18.55,170200.0,12.6945,12.7082,12.6877,12.6945,170200.0
2010-02-02 13:00:00,18.54,18.55,18.53,18.55,138400.0,12.6877,12.6945,12.6809,12.6945,138400.0
2010-02-02 13:10:00,18.55,18.59,18.55,18.59,137800.0,12.6945,12.7219,12.6945,12.7219,137800.0
2010-02-02 13:20:00,18.59,18.64,18.58,18.64,158300.0,12.7219,12.7561,12.7151,12.7561,158300.0
2010-02-02 13:30:00,18.64,18.68,18.61,18.65,339800.0,12.7561,12.7835,12.7356,12.763,339800.0
2010-02-02 13:40:00,18.66,18.76,18.65,18.73,445900.0,12.7698,12.8383,12.763,12.8177,445900.0
2010-02-02 13:50:00,18.72,18.73,18.69,18.69,267800.0,12.8109,12.8177,12.7903,12.7903,267800.0
2010-02-02 14:00:00,18.69,18.7,18.65,18.65,432900.0,12.7903,12.7972,12.763,12.763,432900.0
2010-02-02 14:10:00,18.66,18.67,18.62,18.63,207000.0,12.7698,12.7767,12.7424,12.7493,207000.0
2010-02-02 14:20:00,18.63,18.68,18.63,18.67,134000.0,12.7493,12.7835,12.7493,12.7767,134000.0
2010-02-02 14:30:00,18.67,18.68,18.6,18.64,362100.0,12.7767,12.7835,12.7288,12.7561,362100.0
2010-02-02 14:40:00,18.64,18.69,18.63,18.68,470000.0,12.7561,12.7903,12.7493,12.7835,470000.0
2010-02-02 14:50:00,18.69,18.71,18.67,18.71,153700.0,12.7903,12.804,12.7767,12.804,153700.0
2010-02-02 15:00:00,18.7,18.75,18.68,18.74,554100.0,12.7972,12.8314,12.7835,12.8246,554100.0
2010-02-02 15:10:00,18.74,18.78,18.73,18.77,555100.0,12.8246,12.8519,12.8177,12.8451,555100.0
2010-02-02 15:20:00,18.78,18.78,18.73,18.76,485400.0,12.8519,12.8519,12.8177,12.8383,485400.0
2010-02-02 15:30:00,18.76,18.77,18.71,18.74,384100.0,12.8383,12.8451,12.804,12.8246,384100.0
2010-02-02 15:40:00,18.74,18.76,18.68,18.73,585200.0,12.8246,12.8383,12.7835,12.8177,585200.0
2010-02-02 15:50:00,18.73,18.73,18.69,18.7,827300.0,12.8177,12.8177,12.7903,12.7972,827300.0
2010-02-03 09:30:00,18.65,18.85,18.6,18.78,366500.0,12.763,12.8998,12.7288,12.8519,366500.0
2010-02-03 09:40:00,18.79,18.93,18.78,18.89,508500.0,12.8588,12.9546,12.8519,12.9272,508500.0
2010-02-03 09:50:00,18.88,18.96,18.88,18.96,291100.0,12.9204,12.9751,12.9204,12.9751,291100.0
2010-02-03 10:00:00,18.95,18.99,18.92,18.97,421800.0,12.9683,12.9956,12.9477,12.982,421800.0
2010-02-03 10:10:00,18.97,19.05,18.96,18.96,591000.0,12.982,13.0367,12.9751,12.9751,591000.0
2010-02-03 10:20:00,18.96,19.0,18.88,18.94,310300.0,12.9751,13.0025,12.9204,12.9614,310300.0
2010-02-03 10:30:00,18.93,18.96,18.82,18.87,270700.0,12.9546,12.9751,12.8793,12.9135,270700.0
2010-02-03 10:40:00,18.87,18.93,18.85,18.92,330200.0,12.9135,12.9546,12.8998,12.9477,330200.0
2010-02-03 10:50:00,18.93,18.95,18.85,18.86,336700.0,12.9546,12.9683,12.8998,12.9067,336700.0
2010-02-03 11:00:00,18.86,18.91,18.85,18.88,266000.0,12.9067,12.9409,12.8998,12.9204,266000.0
2010-02-03 11:10:00,18.88,18.9,18.87,18.89,154300.0,12.9204,12.9341,12.9135,12.9272,154300.0
2010-02-03 11:20:00,18.89,18.92,18.85,18.88,246100.0,12.9272,12.9477,12.8998,12.9204,246100.0
2010-02-03 11:30:00,18.88,18.89,18.81,18.84,308500.0,12.9204,12.9272,12.8725,12.893,308500.0
2010-02-03 11:40:00,18.83,18.86,18.76,18.83,390500.0,12.8862,12.9067,12.8383,12.8862,390500.0
2010-02-03 11:50:00,18.82,18.86,18.8,18.85,386100.0,12.8793,12.9067,12.8656,12.8998,386100.0
2010-02-03 12:00:00,18.85,18.93,18.83,18.93,257600.0,12.8998,12.9546,12.8862,12.9546,257600.0
2010-02-03 12:10:00,18.92,18.97,18.92,18.93,263100.0,12.9477,12.982,12.9477,12.9546,263100.0
2010-02-03 12:20:00,18.94,18.96,18.85,18.87,298300.0,12.9614,12.9751,12.8998,12.9135,298300.0
2010-02-03 12:30:00,18.88,18.99,18.87,18.97,259900.0,12.9204,12.9956,12.9135,12.982,259900.0
2010-02-03 12:40:00,18.98,18.98,18.9,18.9,119200.0,12.9888,12.9888,12.9341,12.9341,119200.0
2010-02-03 12:50:00,18.91,18.93,18.88,18.88,144600.0,12.9409,12.9546,12.9204,12.9204,144600.0
2010-02-03 13:00:00,18.89,18.95,18.88,18.95,118200.0,12.9272,12.9683,12.9204,12.9683,118200.0
2010-02-03 13:10:00,18.95,19.01,18.94,18.97,318200.0,12.9683,13.0093,12.9614,12.982,318200.0
2010-02-03 13:20:00,18.98,19.0,18.95,18.97,140800.0,12.9888,13.0025,12.9683,12.982,140800.0
2010-02-03 13:30:00,18.97,19.0,18.94,18.94,184300.0,12.982,13.0025,12.9614,12.9614,184300.0
2010-02-03 13:40:00,18.94,19.01,18.94,18.99,284300.0,12.9614,13.0093,12.9614,12.9956,284300.0
2010-02-03 13:50:00,18.99,18.99,18.96,18.96,212100.0,12.9956,12.9956,12.9751,12.9751,212100.0
2010-02-03 14:00:00,18.97,19.0,18.94,18.98,224700.0,12.982,13.0025,12.9614,12.9888,224700.0
2010-02-03 14:10:00,18.99,19.01,18.96,18.97,259500.0,12.9956,13.0093,12.9751,12.982,259500.0
2010-02-03 14:20:00,18.97,18.99,18.94,18.98,237500.0,12.982,12.9956,12.9614,12.9888,237500.0
2010-02-03 14:30:00,18.98,19.0,18.95,18.97,232400.0,12.9888,13.0025,12.9683,12.982,232400.0
2010-02-03 14:40:00,18.97,18.99,18.93,18.96,266100.0,12.982,12.9956,12.9546,12.9751,266100.0
2010-02-03 14:50:00,18.97,19.0,18.94,18.98,276700.0,12.982,13.0025,12.9614,12.9888,276700.0
2010-02-03 15:00:00,18.98,19.01,18.96,18.98,465700.0,12.9888,13.0093,12.9751,12.9888,465700.0
2010-02-03 15:10:00,18.97,18.98,18.93,18.95,409500.0,12.982,12.9888,12.9546,12.9683,409500.0
2010-02-03 15:20:00,18.96,18.97,18.92,18.95,229400.0,12.9751,12.982,12.9477,12.9683,229400.0
2010-02-03 15:30:00,18.96,19.0,18.95,18.97,304000.0,12.9751,13.0025,12.9683,12.982,304000.0
2010-02-03 15:40:00,18.97,18.99,18.95,18.96,707600.0,12.982,12.9956,12.9683,12.9751,707600.0
2010-02-03 15:50:00,18.97,18.97,18.91,18.95,994600.0,12.982,12.982,12.9409,12.9683,994600.0
2010-02-04 09:30:00,18.76,18.77,18.65,18.75,289200.0,12.8383,12.8451,12.763,12.8314,289200.0
2010-02-04 09:40:00,18.75,18.75,18.52,18.53,573200.0,12.8314,12.8314,12.674,12.6809,573200.0
2010-02-04 09:50:00,18.53,18.58,18.45,18.51,479000.0,12.6809,12.7151,12.6261,12.6672,479000.0
2010-02-04 10:00:00,18.52,18.57,18.51,18.51,342000.0,12.674,12.7082,12.6672,12.6672,342000.0
2010-02-04 10:10:00,18.51,18.52,18.3,18.38,922400.0,12.6672,12.674,12.5235,12.5782,922400.0
2010-02-04 10:20:00,18.39,18.43,18.39,18.4,439600.0,12.585,12.6124,12.585,12.5919,439600.0
2010-02-04 10:30:00,18.4,18.45,18.38,18.4,412100.0,12.5919,12.6261,12.5782,12.5919,412100.0
2010-02-04 10:40:00,18.4,18.43,18.36,18.42,385600.0,12.5919,12.6124,12.5645,12.6056,385600.0
2010-02-04 10:50:00,18.42,18.43,18.35,18.35,396900.0,12.6056,12.6124,12.5577,12.5577,396900.0
2010-02-04 11:00:00,18.35,18.42,18.33,18.4,390300.0,12.5577,12.6056,12.544,12.5919,390300.0
2010-02-04 11:10:00,18.39,18.39,18.32,18.39,274500.0,12.585,12.585,12.5371,12.585,274500.0
2010-02-04 11:20:00,18.38,18.39,18.3,18.36,446600.0,12.5782,12.585,12.5235,12.5645,446600.0
2010-02-04 11:30:00,18.37,18.4,18.35,18.35,354600.0,12.5714,12.5919,12.5577,12.5577,354600.0
2010-02-04 11:40:00,18.35,18.38,18.32,18.34,457500.0,12.5577,12.5782,12.5371,12.5508,457500.0
2010-02-04 11:50:00,18.35,18.35,18.3,18.31,175000.0,12.5577,12.5577,12.5235,12.5303,175000.0
2010-02-04 12:00:00,18.32,18.33,18.28,18.32,229500.0,12.5371,12.544,12.5098,12.5371,229500.0
2010-02-04 12:10:00,18.32,18.34,18.28,18.28,233900.0,12.5371,12.5508,12.5098,12.5098,233900.0
2010-02-04 12:20:00,18.28,18.31,18.28,18.28,183000.0,12.5098,12.5303,12.5098,12.5098,183000.0
2010-02-04 12:30:00,18.29,18.29,18.26,18.28,240600.0,12.5166,12.5166,12.4961,12.5098,240600.0
2010-02-04 12:40:00,18.27,18.3,18.2,18.21,511100.0,12.5029,12.5235,12.455,12.4619,511100.0
2010-02-04 12:50:00,18.21,18.32,18.2,18.31,253700.0,12.4619,12.5371,12.455,12.5303,253700.0
2010-02-04 13:00:00,18.3,18.32,18.29,18.29,163100.0,12.5235,12.5371,12.5166,12.5166,163100.0
2010-02-04 13:10:00,18.29,18.32,18.27,18.3,206600.0,12.5166,12.5371,12.5029,12.5235,206600.0
2010-02-04 13:20:00,18.31,18.34,18.27,18.33,274400.0,12.5303,12.5508,12.5029,12.544,274400.0
2010-02-04 13:30:00,18.33,18.34,18.29,18.34,204100.0,12.544,12.5508,12.5166,12.5508,204100.0
2010-02-04 13:40:00,18.33,18.33,18.22,18.26,312900.0,12.544,12.544,12.4687,12.4961,312900.0
2010-02-04 13:50:00,18.27,18.3,18.23,18.23,151000.0,12.5029,12.5235,12.4755,12.4755,151000.0
2010-02-04 14:00:00,18.24,18.28,18.22,18.25,146300.0,12.4824,12.5098,12.4687,12.4892,146300.0
2010-02-04 14:10:00,18.25,18.29,18.24,18.26,334200.0,12.4892,12.5166,12.4824,12.4961,334200.0
2010-02-04 14:20:00,18.25,18.34,18.25,18.33,255700.0,12.4892,12.5508,12.4892,12.544,255700.0
2010-02-04 14:30:00,18.33,18.38,18.3,18.36,156700.0,12.544,12.5782,12.5235,12.5645,156700.0
2010-02-04 14:40:00,18.37,18.4,18.34,18.4,248900.0,12.5714,12.5919,12.5508,12.5919,248900.0
2010-02-04 14:50:00,18.41,18.44,18.38,18.42,273700.0,12.5987,12.6193,12.5782,12.6056,273700.0
2010-02-04 15:00:00,18.42,18.43,18.36,18.37,283100.0,12.6056,12.6124,12.5645,12.5714,283100.0
2010-02-04 15:10:00,18.38,18.39,18.3,18.33,433000.0,12.5782,12.585,12.5235,12.544,433000.0
2010-02-04 15:20:00,18.33,18.34,18.28,18.29,566700.0,12.544,12.5508,12.5098,12.5166,566700.0
2010-02-04 15:30:00,18.28,18.32,18.26,18.27,1147200.0,12.5098,12.5371,12.4961,12.5029,1147200.0
2010-02-04 15:40:00,18.27,18.31,18.24,18.3,1107800.0,12.5029,12.5303,12.4824,12.5235,1107800.0
2010-02-04 15:50:00,18.3,18.31,18.25,18.26,1360000.0,12.5235,12.5303,12.4892,12.4961,1360000.0
2010-02-05 09:30:00,18.1,18.25,17.25,17.29,2517700.0,12.3866,12.4892,11.8049,11.8323,2517700.0
2010-02-05 09:40:00,17.29,17.3,16.96,17.29,2965100.0,11.8323,11.8391,11.6064,11.8323,2965100.0
2010-02-05 09:50:00,17.29,17.36,17.16,17.17,1413200.0,11.8323,11.8802,11.7433,11.7501,1413200.0
2010-02-05 10:00:00,17.18,17.37,17.16,17.3,832000.0,11.757,11.887,11.7433,11.8391,832000.0
2010-02-05 10:10:00,17.3,17.43,17.28,17.38,772900.0,11.8391,11.9281,11.8254,11.8939,772900.0
2010-02-05 10:20:00,17.39,17.55,17.39,17.49,1022700.0,11.9007,12.0102,11.9007,11.9691,1022700.0
2010-02-05 10:30:00,17.49,17.56,17.47,17.5,1165900.0,11.9691,12.017,11.9554,11.976,1165900.0
2010-02-05 10:40:00,17.5,17.62,17.48,17.58,746700.0,11.976,12.0581,11.9623,12.0307,746700.0
2010-02-05 10:50:00,17.57,17.67,17.57,17.62,493400.0,12.0239,12.0923,12.0239,12.0581,493400.0
2010-02-05 11:00:00,17.62,17.64,17.47,17.49,787600.0,12.0581,12.0718,11.9554,11.9691,787600.0
2010-02-05 11:10:00,17.49,17.53,17.41,17.5,978800.0,11.9691,11.9965,11.9144,11.976,978800.0
2010-02-05 11:20:00,17.49,17.57,17.47,17.49,759200.0,11.9691,12.0239,11.9554,11.9691,759200.0
2010-02-05 11:30:00,17.49,17.52,17.44,17.48,775700.0,11.9691,11.9897,11.9349,11.9623,775700.0
2010-02-05 11:40:00,17.48,17.52,17.36,17.49,906300.0,11.9623,11.9897,11.8802,11.9691,906300.0
2010-02-05 11:50:00,17.49,17.58,17.48,17.58,672400.0,11.9691,12.0307,11.9623,12.0307,672400.0
2010-02-05 12:00:00,17.58,17.73,17.57,17.65,877000.0,12.0307,12.1334,12.0239,12.0786,877000.0
2010-02-05 12:10:00,17.65,17.66,17.59,17.65,167300.0,12.0786,12.0855,12.0376,12.0786,167300.0
2010-02-05 12:20:00,17.66,17.7,17.59,17.62,282300.0,12.0855,12.1128,12.0376,12.0581,282300.0
2010-02-05 12:30:00,17.62,17.64,17.57,17.59,322200.0,12.0581,12.0718,12.0239,12.0376,322200.0
2010-02-05 12:40:00,17.6,17.63,17.54,17.6,191100.0,12.0444,12.0649,12.0034,12.0444,191100.0
2010-02-05 12:50:00,17.6,17.64,17.54,17.64,135200.0,12.0444,12.0718,12.0034,12.0718,135200.0
2010-02-05 13:00:00,17.64,17.64,17.52,17.53,200200.0,12.0718,12.0718,11.9897,11.9965,200200.0
2010-02-05 13:10:00,17.53,17.56,17.49,17.52,350200.0,11.9965,12.017,11.9691,11.9897,350200.0
2010-02-05 13:20:00,17.52,17.52,17.41,17.42,295100.0,11.9897,11.9897,11.9144,11.9212,295100.0
2010-02-05 13:30:00,17.41,17.44,17.35,17.35,427800.0,11.9144,11.9349,11.8733,11.8733,427800.0
2010-02-05 13:40:00,17.36,17.42,17.34,17.42,455200.0,11.8802,11.9212,11.8665,11.9212,455200.0
2010-02-05 13:50:00,17.42,17.42,17.31,17.33,388900.0,11.9212,11.9212,11.846,11.8596,388900.0
2010-02-05 14:00:00,17.33,17.43,17.33,17.4,313600.0,11.8596,11.9281,11.8596,11.9075,313600.0
2010-02-05 14:10:00,17.39,17.53,17.39,17.52,407300.0,11.9007,11.9965,11.9007,11.9897,407300.0
2010-02-05 14:20:00,17.52,17.63,17.49,17.62,762300.0,11.9897,12.0649,11.9691,12.0581,762300.0
2010-02-05 14:30:00,17.62,17.65,17.55,17.64,804700.0,12.0581,12.0786,12.0102,12.0718,804700.0
2010-02-05 14:40:00,17.64,17.75,17.57,17.73,1129200.0,12.0718,12.1471,12.0239,12.1334,1129200.0
2010-02-05 14:50:00,17.73,17.85,17.72,17.8,933000.0,12.1334,12.2155,12.1265,12.1813,933000.0
2010-02-05 15:00:00,17.8,17.99,17.8,17.98,1157800.0,12.1813,12.3113,12.1813,12.3045,1157800.0
2010-02-05 15:10:00,17.97,18.06,17.91,17.92,1668600.0,12.2976,12.3592,12.2566,12.2634,1668600.0
2010-02-05 15:20:00,17.91,18.0,17.9,17.95,505100.0,12.2566,12.3182,12.2497,12.2839,505100.0
2010-02-05 15:30:00,17.95,18.06,17.92,17.99,825800.0,12.2839,12.3592,12.2634,12.3113,825800.0
2010-02-05 15:40:00,17.99,18.04,17.92,17.92,929500.0,12.3113,12.3455,12.2634,12.2634,929500.0
2010-02-05 15:50:00,17.92,18.05,17.92,18.04,1165100.0,12.2634,12.3524,12.2634,12.3455,1165100.0
2010-02-08 09:30:00,18.04,18.16,17.78,17.98,576300.0,12.3455,12.4276,12.1676,12.3045,576300.0
2010-02-08 09:40:00,17.98,18.05,17.82,17.82,490700.0,12.3045,12.3524,12.195,12.195,490700.0
2010-02-08 09:50:00,17.83,17.9,17.75,17.85,670500.0,12.2018,12.2497,12.1471,12.2155,670500.0
2010-02-08 10:00:00,17.86,17.91,17.8,17.87,478300.0,12.2223,12.2566,12.1813,12.2292,478300.0
2010-02-08 10:10:00,17.87,17.95,17.87,17.87,330400.0,12.2292,12.2839,12.2292,12.2292,330400.0
2010-02-08 10:20:00,17.88,17.95,17.84,17.93,357300.0,12.236,12.2839,12.2087,12.2702,357300.0
2010-02-08 10:30:00,17.92,17.95,17.88,17.9,367600.0,12.2634,12.2839,12.236,12.2497,367600.0
2010-02-08 10:40:00,17.9,17.94,17.89,17.93,230300.0,12.2497,12.2771,12.2429,12.2702,230300.0
2010-02-08 10:50:00,17.93,17.99,17.93,17.95,275100.0,12.2702,12.3113,12.2702,12.2839,275100.0
2010-02-08 11:00:00,17.96,18.03,17.92,18.01,380700.0,12.2908,12.3387,12.2634,12.325,380700.0
2010-02-08 11:10:00,18.02,18.1,18.01,18.09,565600.0,12.3318,12.3866,12.325,12.3797,565600.0
2010-02-08 11:20:00,18.09,18.17,18.09,18.13,189800.0,12.3797,12.4345,12.3797,12.4071,189800.0
2010-02-08 11:30:00,18.13,18.15,18.08,18.09,199900.0,12.4071,12.4208,12.3729,12.3797,199900.0
2010-02-08 11:40:00,18.09,18.15,18.09,18.13,165500.0,12.3797,12.4208,12.3797,12.4071,165500.0
2010-02-08 11:50:00,18.13,18.14,18.06,18.06,144400.0,12.4071,12.414,12.3592,12.3592,144400.0
2010-02-08 12:00:00,18.07,18.07,18.02,18.05,135100.0,12.3661,12.3661,12.3318,12.3524,135100.0
2010-02-08 12:10:00,18.04,18.08,18.0,18.06,123600.0,12.3455,12.3729,12.3182,12.3592,123600.0
2010-02-08 12:20:00,18.06,18.09,18.04,18.08,101400.0,12.3592,12.3797,12.3455,12.3729,101400.0
2010-02-08 12:30:00,18.08,18.09,18.04,18.08,81600.0,12.3729,12.3797,12.3455,12.3729,81600.0
2010-02-08 12:40:00,18.09,18.09,18.02,18.04,134900.0,12.3797,12.3797,12.3318,12.3455,134900.0
2010-02-08 12:50:00,18.03,18.09,18.03,18.05,122600.0,12.3387,12.3797,12.3387,12.3524,122600.0
2010-02-08 13:00:00,18.06,18.06,17.99,18.0,135300.0,12.3592,12.3592,12.3113,12.3182,135300.0
2010-02-08 13:10:00,18.0,18.01,17.93,17.96,215800.0,12.3182,12.325,12.2702,12.2908,215800.0
2010-02-08 13:20:00,17.96,17.98,17.92,17.94,130700.0,12.2908,12.3045,12.2634,12.2771,130700.0
2010-02-08 13:30:00,17.94,17.95,17.92,17.93,89400.0,12.2771,12.2839,12.2634,12.2702,89400.0
2010-02-08 13:40:00,17.93,17.95,17.9,17.9,142700.0,12.2702,12.2839,12.2497,12.2497,142700.0
2010-02-08 13:50:00,17.9,17.92,17.87,17.89,200500.0,12.2497,12.2634,12.2292,12.2429,200500.0
2010-02-08 14:00:00,17.9,17.96,17.9,17.94,272700.0,12.2497,12.2908,12.2497,12.2771,272700.0
2010-02-08 14:10:00,17.95,17.98,17.94,17.95,114400.0,12.2839,12.3045,12.2771,12.2839,114400.0
2010-02-08 14:20:00,17.96,17.97,17.95,17.96,68800.0,12.2908,12.2976,12.2839,12.2908,68800.0
2010-02-08 14:30:00,17.96,17.99,17.95,17.95,357800.0,12.2908,12.3113,12.2839,12.2839,357800.0
2010-02-08 14:40:00,17.95,17.98,17.95,17.97,105000.0,12.2839,12.3045,12.2839,12.2976,105000.0
2010-02-08 14:50:00,17.97,18.0,17.96,18.0,183300.0,12.2976,12.3182,12.2908,12.3182,183300.0
2010-02-08 15:00:00,17.99,18.0,17.93,17.97,266900.0,12.3113,12.3182,12.2702,12.2976,266900.0
2010-02-08 15:10:00,17.97,17.99,17.95,17.96,361700.0,12.2976,12.3113,12.2839,12.2908,361700.0
2010-02-08 15:20:00,17.97,17.98,17.9,17.95,268800.0,12.2976,12.3045,12.2497,12.2839,268800.0
2010-02-08 15:30:00,17.95,17.98,17.92,17.93,268500.0,12.2839,12.3045,12.2634,12.2702,268500.0
2010-02-08 15:40:00,17.93,17.97,17.88,17.88,497000.0,12.2702,12.2976,12.236,12.236,497000.0
2010-02-08 15:50:00,17.88,17.89,17.81,17.83,851100.0,12.236,12.2429,12.1881,12.2018,851100.0
2010-02-09 09:30:00,18.0,18.18,17.83,18.05,702000.0,12.3182,12.4413,12.2018,12.3524,702000.0
2010-02-09 09:40:00,18.05,18.12,17.97,17.99,270500.0,12.3524,12.4003,12.2976,12.3113,270500.0
2010-02-09 09:50:00,17.98,18.1,17.96,17.99,266300.0,12.3045,12.3866,12.2908,12.3113,266300.0
2010-02-09 10:00:00,17.98,18.01,17.92,17.96,318700.0,12.3045,12.325,12.2634,12.2908,318700.0
2010-02-09 10:10:00,17.95,18.06,17.92,18.01,272200.0,12.2839,12.3592,12.2634,12.325,272200.0
2010-02-09 10:20:00,18.01,18.02,17.92,17.93,153300.0,12.325,12.3318,12.2634,12.2702,153300.0
2010-02-09 10:30:00,17.92,17.99,17.9,17.93,263400.0,12.2634,12.3113,12.2497,12.2702,263400.0
2010-02-09 10:40:00,17.93,17.95,17.81,17.88,319900.0,12.2702,12.2839,12.1881,12.236,319900.0
2010-02-09 10:50:00,17.88,17.88,17.76,17.77,398100.0,12.236,12.236,12.1539,12.1608,398100.0
2010-02-09 11:00:00,17.77,17.78,17.6,17.62,794200.0,12.1608,12.1676,12.0444,12.0581,794200.0
2010-02-09 11:10:00,17.62,17.63,17.52,17.55,888700.0,12.0581,12.0649,11.9897,12.0102,888700.0
2010-02-09 11:20:00,17.55,17.56,17.49,17.52,887800.0,12.0102,12.017,11.9691,11.9897,887800.0
2010-02-09 11:30:00,17.51,17.77,17.48,17.72,841800.0,11.9828,12.1608,11.9623,12.1265,841800.0
2010-02-09 11:40:00,17.73,17.76,17.66,17.74,578600.0,12.1334,12.1539,12.0855,12.1402,578600.0
2010-02-09 11:50:00,17.74,17.78,17.68,17.7,554200.0,12.1402,12.1676,12.0992,12.1128,554200.0
2010-02-09 12:00:00,17.7,17.81,17.65,17.81,492200.0,12.1128,12.1881,12.0786,12.1881,492200.0
2010-02-09 12:10:00,17.81,17.85,17.76,17.82,892300.0,12.1881,12.2155,12.1539,12.195,892300.0
2010-02-09 12:20:00,17.81,17.84,17.8,17.83,169100.0,12.1881,12.2087,12.1813,12.2018,169100.0
2010-02-09 12:30:00,17.84,17.92,17.83,17.9,288400.0,12.2087,12.2634,12.2018,12.2497,288400.0
2010-02-09 12:40:00,17.9,17.9,17.75,17.79,627900.0,12.2497,12.2497,12.1471,12.1744,627900.0
2010-02-09 12:50:00,17.78,17.86,17.76,17.84,215700.0,12.1676,12.2223,12.1539,12.2087,215700.0
2010-02-09 13:00:00,17.84,17.89,17.81,17.86,159900.0,12.2087,12.2429,12.1881,12.2223,159900.0
2010-02-09 13:10:00,17.86,17.86,17.79,17.8,141900.0,12.2223,12.2223,12.1744,12.1813,141900.0
2010-02-09 13:20:00,17.8,17.86,17.78,17.82,179500.0,12.1813,12.2223,12.1676,12.195,179500.0
2010-02-09 13:30:00,17.82,17.84,17.78,17.83,188500.0,12.195,12.2087,12.1676,12.2018,188500.0
2010-02-09 13:40:00,17.83,17.87,17.81,17.86,105700.0,12.2018,12.2292,12.1881,12.2223,105700.0
2010-02-09 13:50:00,17.86,17.89,17.84,17.86,155800.0,12.2223,12.2429,12.2087,12.2223,155800.0
2010-02-09 14:00:00,17.86,17.88,17.83,17.85,192600.0,12.2223,12.236,12.2018,12.2155,192600.0
2010-02-09 14:10:00,17.84,17.87,17.83,17.83,196300.0,12.2087,12.2292,12.2018,12.2018,196300.0
2010-02-09 14:20:00,17.83,17.92,17.82,17.9,214800.0,12.2018,12.2634,12.195,12.2497,214800.0
2010-02-09 14:30:00,17.9,17.93,17.88,17.9,268200.0,12.2497,12.2702,12.236,12.2497,268200.0
2010-02-09 14:40:00,17.9,17.93,17.83,17.86,421400.0,12.2497,12.2702,12.2018,12.2223,421400.0
2010-02-09 14:50:00,17.86,17.88,17.82,17.82,311200.0,12.2223,12.236,12.195,12.195,311200.0
2010-02-09 15:00:00,17.82,17.87,17.79,17.82,472200.0,12.195,12.2292,12.1744,12.195,472200.0
2010-02-09 15:10:00,17.82,17.87,17.81,17.84,485500.0,12.195,12.2292,12.1881,12.2087,485500.0
2010-02-09 15:20:00,17.83,17.91,17.83,17.89,687000.0,12.2018,12.2566,12.2018,12.2429,687000.0
2010-02-09 15:30:00,17.89,17.9,17.8,17.8,651100.0,12.2429,12.2497,12.1813,12.1813,651100.0
2010-02-09 15:40:00,17.8,17.83,17.79,17.8,525100.0,12.1813,12.2018,12.1744,12.1813,525100.0
2010-02-09 15:50:00,17.79,17.81,17.74,17.74,1295600.0,12.1744,12.1881,12.1402,12.1402,1295600.0
2010-02-10 09:30:00,17.75,17.76,17.62,17.74,481900.0,12.1471,12.1539,12.0581,12.1402,481900.0
2010-02-10 09:40:00,17.74,17.75,17.64,17.67,540500.0,12.1402,12.1471,12.0718,12.0923,540500.0
2010-02-10 09:50:00,17.68,17.72,17.65,17.68,350000.0,12.0992,12.1265,12.0786,12.0992,350000.0
2010-02-10 10:00:00,17.69,17.7,17.46,17.51,749200.0,12.106,12.1128,11.9486,11.9828,749200.0
2010-02-10 10:10:00,17.5,17.5,17.35,17.39,570800.0,11.976,11.976,11.8733,11.9007,570800.0
2010-02-10 10:20:00,17.4,17.49,17.39,17.46,392900.0,11.9075,11.9691,11.9007,11.9486,392900.0
2010-02-10 10:30:00,17.46,17.51,17.43,17.49,320000.0,11.9486,11.9828,11.9281,11.9691,320000.0
2010-02-10 10:40:00,17.49,17.54,17.45,17.47,430400.0,11.9691,12.0034,11.9418,11.9554,430400.0
2010-02-10 10:50:00,17.47,17.52,17.45,17.5,375500.0,11.9554,11.9897,11.9418,11.976,375500.0
2010-02-10 11:00:00,17.5,17.55,17.49,17.55,250500.0,11.976,12.0102,11.9691,12.0102,250500.0
2010-02-10 11:10:00,17.55,17.59,17.51,17.51,174800.0,12.0102,12.0376,11.9828,11.9828,174800.0
2010-02-10 11:20:00,17.51,17.59,17.51,17.55,238800.0,11.9828,12.0376,11.9828,12.0102,238800.0
2010-02-10 11:30:00,17.55,17.56,17.54,17.56,196800.0,12.0102,12.017,12.0034,12.017,196800.0
2010-02-10 11:40:00,17.56,17.56,17.52,17.54,131400.0,12.017,12.017,11.9897,12.0034,131400.0
2010-02-10 11:50:00,17.54,17.56,17.51,17.54,178300.0,12.0034,12.017,11.9828,12.0034,178300.0
2010-02-10 12:00:00,17.54,17.59,17.51,17.57,155300.0,12.0034,12.0376,11.9828,12.0239,155300.0
2010-02-10 12:10:00,17.57,17.58,17.5,17.53,295700.0,12.0239,12.0307,11.976,11.9965,295700.0
2010-02-10 12:20:00,17.52,17.6,17.52,17.59,288000.0,11.9897,12.0444,11.9897,12.0376,288000.0
2010-02-10 12:30:00,17.6,17.65,17.55,17.55,232800.0,12.0444,12.0786,12.0102,12.0102,232800.0
2010-02-10 12:40:00,17.56,17.57,17.54,17.56,189300.0,12.017,12.0239,12.0034,12.017,189300.0
2010-02-10 12:50:00,17.56,17.6,17.55,17.6,138300.0,12.017,12.0444,12.0102,12.0444,138300.0
2010-02-10 13:00:00,17.59,17.6,17.53,17.56,317200.0,12.0376,12.0444,11.9965,12.017,317200.0
2010-02-10 13:10:00,17.56,17.58,17.54,17.56,245500.0,12.017,12.0307,12.0034,12.017,245500.0
2010-02-10 13:20:00,17.57,17.57,17.55,17.56,289400.0,12.0239,12.0239,12.0102,12.017,289400.0
2010-02-10 13:30:00,17.56,17.56,17.54,17.55,212600.0,12.017,12.017,12.0034,12.0102,212600.0
2010-02-10 13:40:00,17.55,17.55,17.51,17.53,240400.0,12.0102,12.0102,11.9828,11.9965,240400.0
2010-02-10 13:50:00,17.53,17.56,17.52,17.55,207300.0,11.9965,12.017,11.9897,12.0102,207300.0
2010-02-10 14:00:00,17.55,17.59,17.55,17.59,285100.0,12.0102,12.0376,12.0102,12.0376,285100.0
2010-02-10 14:10:00,17.59,17.59,17.54,17.56,237100.0,12.0376,12.0376,12.0034,12.017,237100.0
2010-02-10 14:20:00,17.56,17.57,17.53,17.54,212600.0,12.017,12.0239,11.9965,12.0034,212600.0
2010-02-10 14:30:00,17.54,17.55,17.48,17.52,362700.0,12.0034,12.0102,11.9623,11.9897,362700.0
2010-02-10 14:40:00,17.52,17.53,17.51,17.52,126700.0,11.9897,11.9965,11.9828,11.9897,126700.0
2010-02-10 14:50:00,17.52,17.53,17.48,17.5,312500.0,11.9897,11.9965,11.9623,11.976,312500.0
2010-02-10 15:00:00,17.5,17.56,17.49,17.55,498200.0,11.976,12.017,11.9691,12.0102,498200.0
2010-02-10 15:10:00,17.55,17.55,17.48,17.51,459100.0,12.0102,12.0102,11.9623,11.9828,459100.0
2010-02-10 15:20:00,17.51,17.58,17.51,17.57,287000.0,11.9828,12.0307,11.9828,12.0239,287000.0
2010-02-10 15:30:00,17.56,17.57,17.5,17.52,333800.0,12.017,12.0239,11.976,11.9897,333800.0
2010-02-10 15:40:00,17.52,17.54,17.5,17.53,345800.0,11.9897,12.0034,11.976,11.9965,345800.0
2010-02-10 15:50:00,17.54,17.55,17.52,17.53,648200.0,12.0034,12.0102,11.9897,11.9965,648200.0
2010-02-11 09:30:00,17.55,17.6,17.4,17.51,349600.0,12.0102,12.0444,11.9075,11.9828,349600.0
2010-02-11 09:40:00,17.5,17.51,17.31,17.39,336000.0,11.976,11.9828,11.846,11.9007,336000.0
2010-02-11 09:50:00,17.39,17.44,17.35,17.43,431400.0,11.9007,11.9349,11.8733,11.9281,431400.0
2010-02-11 10:00:00,17.43,17.48,17.33,17.46,322500.0,11.9281,11.9623,11.8596,11.9486,322500.0
2010-02-11 10:10:00,17.46,17.54,17.45,17.5,754900.0,11.9486,12.0034,11.9418,11.976,754900.0
2010-02-11 10:20:00,17.49,17.51,17.47,17.5,320200.0,11.9691,11.9828,11.9554,11.976,320200.0
2010-02-11 10:30:00,17.49,17.5,17.41,17.47,288500.0,11.9691,11.976,11.9144,11.9554,288500.0
2010-02-11 10:40:00,17.46,17.5,17.44,17.47,351600.0,11.9486,11.976,11.9349,11.9554,351600.0
2010-02-11 10:50:00,17.47,17.49,17.45,17.47,589300.0,11.9554,11.9691,11.9418,11.9554,589300.0
2010-02-11 11:00:00,17.46,17.52,17.46,17.5,679100.0,11.9486,11.9897,11.9486,11.976,679100.0
2010-02-11 11:10:00,17.5,17.6,17.5,17.6,488000.0,11.976,12.0444,11.976,12.0444,488000.0
2010-02-11 11:20:00,17.6,17.72,17.59,17.68,528500.0,12.0444,12.1265,12.0376,12.0992,528500.0
2010-02-11 11:30:00,17.68,17.71,17.67,17.68,274900.0,12.0992,12.1197,12.0923,12.0992,274900.0
2010-02-11 11:40:00,17.68,17.77,17.67,17.75,577300.0,12.0992,12.1608,12.0923,12.1471,577300.0
2010-02-11 11:50:00,17.75,17.83,17.74,17.82,641700.0,12.1471,12.2018,12.1402,12.195,641700.0
2010-02-11 12:00:00,17.83,17.94,17.82,17.94,772900.0,12.2018,12.2771,12.195,12.2771,772900.0
2010-02-11 12:10:00,17.93,17.94,17.87,17.88,463000.0,12.2702,12.2771,12.2292,12.236,463000.0
2010-02-11 12:20:00,17.88,17.88,17.84,17.87,172300.0,12.236,12.236,12.2087,12.2292,172300.0
2010-02-11 12:30:00,17.86,17.89,17.86,17.88,132900.0,12.2223,12.2429,12.2223,12.236,132900.0
2010-02-11 12:40:00,17.88,17.91,17.87,17.87,174800.0,12.236,12.2566,12.2292,12.2292,174800.0
2010-02-11 12:50:00,17.87,17.9,17.87,17.89,160900.0,12.2292,12.2497,12.2292,12.2429,160900.0
2010-02-11 13:00:00,17.88,17.89,17.85,17.86,349200.0,12.236,12.2429,12.2155,12.2223,349200.0
2010-02-11 13:10:00,17.87,17.9,17.86,17.89,154600.0,12.2292,12.2497,12.2223,12.2429,154600.0
2010-02-11 13:20:00,17.89,17.91,17.88,17.89,344000.0,12.2429,12.2566,12.236,12.2429,344000.0
2010-02-11 13:30:00,17.89,17.91,17.86,17.86,233300.0,12.2429,12.2566,12.2223,12.2223,233300.0
2010-02-11 13:40:00,17.87,17.88,17.83,17.85,166000.0,12.2292,12.236,12.2018,12.2155,166000.0
2010-02-11 13:50:00,17.84,17.86,17.82,17.84,330100.0,12.2087,12.2223,12.195,12.2087,330100.0
2010-02-11 14:00:00,17.85,17.9,17.84,17.89,185600.0,12.2155,12.2497,12.2087,12.2429,185600.0
2010-02-11 14:10:00,17.9,17.9,17.86,17.89,338800.0,12.2497,12.2497,12.2223,12.2429,338800.0
2010-02-11 14:20:00,17.89,17.93,17.87,17.93,194000.0,12.2429,12.2702,12.2292,12.2702,194000.0
2010-02-11 14:30:00,17.92,17.94,17.88,17.88,194600.0,12.2634,12.2771,12.236,12.236,194600.0
2010-02-11 14:40:00,17.89,17.9,17.86,17.88,186500.0,12.2429,12.2497,12.2223,12.236,186500.0
2010-02-11 14:50:00,17.88,17.9,17.87,17.9,333600.0,12.236,12.2497,12.2292,12.2497,333600.0
2010-02-11 15:00:00,17.9,17.91,17.88,17.89,180900.0,12.2497,12.2566,12.236,12.2429,180900.0
2010-02-11 15:10:00,17.89,17.92,17.89,17.89,576300.0,12.2429,12.2634,12.2429,12.2429,576300.0
2010-02-11 15:20:00,17.89,17.94,17.89,17.94,382100.0,12.2429,12.2771,12.2429,12.2771,382100.0
2010-02-11 15:30:00,17.93,17.94,17.9,17.91,252600.0,12.2702,12.2771,12.2497,12.2566,252600.0
2010-02-11 15:40:00,17.92,17.93,17.86,17.87,344200.0,12.2634,12.2702,12.2223,12.2292,344200.0
2010-02-11 15:50:00,17.87,17.95,17.87,17.94,620500.0,12.2292,12.2839,12.2292,12.2771,620500.0
2010-02-12 09:30:00,17.78,17.82,17.52,17.54,454400.0,12.1676,12.195,11.9897,12.0034,454400.0
2010-02-12 09:40:00,17.55,17.66,17.52,17.56,542800.0,12.0102,12.0855,11.9897,12.017,542800.0
2010-02-12 09:50:00,17.56,17.64,17.49,17.57,562300.0,12.017,12.0718,11.9691,12.0239,562300.0
2010-02-12 10:00:00,17.57,17.6,17.47,17.54,598900.0,12.0239,12.0444,11.9554,12.0034,598900.0
2010-02-12 10:10:00,17.54,17.62,17.49,17.54,550800.0,12.0034,12.0581,11.9691,12.0034,550800.0
2010-02-12 10:20:00,17.53,17.57,17.51,17.55,312300.0,11.9965,12.0239,11.9828,12.0102,312300.0
2010-02-12 10:30:00,17.55,17.58,17.46,17.47,367500.0,12.0102,12.0307,11.9486,11.9554,367500.0
2010-02-12 10:40:00,17.47,17.5,17.46,17.47,276300.0,11.9554,11.976,11.9486,11.9554,276300.0
2010-02-12 10:50:00,17.47,17.5,17.43,17.46,364100.0,11.9554,11.976,11.9281,11.9486,364100.0
2010-02-12 11:00:00,17.45,17.49,17.42,17.46,246300.0,11.9418,11.9691,11.9212,11.9486,246300.0
2010-02-12 11:10:00,17.45,17.49,17.45,17.46,189000.0,11.9418,11.9691,11.9418,11.9486,189000.0
2010-02-12 11:20:00,17.45,17.53,17.45,17.52,224400.0,11.9418,11.9965,11.9418,11.9897,224400.0
2010-02-12 11:30:00,17.52,17.55,17.51,17.54,179200.0,11.9897,12.0102,11.9828,12.0034,179200.0
2010-02-12 11:40:00,17.55,17.56,17.52,17.54,175700.0,12.0102,12.017,11.9897,12.0034,175700.0
2010-02-12 11:50:00,17.55,17.6,17.51,17.6,347700.0,12.0102,12.0444,11.9828,12.0444,347700.0
2010-02-12 12:00:00,17.59,17.7,17.59,17.7,316100.0,12.0376,12.1128,12.0376,12.1128,316100.0
2010-02-12 12:10:00,17.69,17.83,17.68,17.82,388100.0,12.106,12.2018,12.0992,12.195,388100.0
2010-02-12 12:20:00,17.82,17.85,17.76,17.76,322400.0,12.195,12.2155,12.1539,12.1539,322400.0
2010-02-12 12:30:00,17.76,17.78,17.72,17.78,225400.0,12.1539,12.1676,12.1265,12.1676,225400.0
2010-02-12 12:40:00,17.78,17.82,17.73,17.81,143600.0,12.1676,12.195,12.1334,12.1881,143600.0
2010-02-12 12:50:00,17.81,17.82,17.79,17.81,290400.0,12.1881,12.195,12.1744,12.1881,290400.0
2010-02-12 13:00:00,17.8,17.82,17.77,17.77,231400.0,12.1813,12.195,12.1608,12.1608,231400.0
2010-02-12 13:10:00,17.77,17.78,17.64,17.67,287100.0,12.1608,12.1676,12.0718,12.0923,287100.0
2010-02-12 13:20:00,17.67,17.7,17.62,17.7,180600.0,12.0923,12.1128,12.0581,12.1128,180600.0
2010-02-12 13:30:00,17.69,17.7,17.59,17.61,266900.0,12.106,12.1128,12.0376,12.0513,266900.0
2010-02-12 13:40:00,17.61,17.66,17.61,17.66,126400.0,12.0513,12.0855,12.0513,12.0855,126400.0
2010-02-12 13:50:00,17.66,17.68,17.65,17.68,162500.0,12.0855,12.0992,12.0786,12.0992,162500.0
2010-02-12 14:00:00,17.67,17.74,17.66,17.73,201100.0,12.0923,12.1402,12.0855,12.1334,201100.0
2010-02-12 14:10:00,17.73,17.82,17.73,17.81,255300.0,12.1334,12.195,12.1334,12.1881,255300.0
2010-02-12 14:20:00,17.81,17.89,17.81,17.83,268000.0,12.1881,12.2429,12.1881,12.2018,268000.0
2010-02-12 14:30:00,17.84,17.85,17.8,17.83,117500.0,12.2087,12.2155,12.1813,12.2018,117500.0
2010-02-12 14:40:00,17.83,17.83,17.79,17.83,201600.0,12.2018,12.2018,12.1744,12.2018,201600.0
2010-02-12 14:50:00,17.83,17.86,17.79,17.81,310900.0,12.2018,12.2223,12.1744,12.1881,310900.0
2010-02-12 15:00:00,17.8,17.81,17.73,17.75,530900.0,12.1813,12.1881,12.1334,12.1471,530900.0
2010-02-12 15:10:00,17.75,17.79,17.75,17.77,852500.0,12.1471,12.1744,12.1471,12.1608,852500.0
2010-02-12 15:20:00,17.77,17.82,17.76,17.8,295500.0,12.1608,12.195,12.1539,12.1813,295500.0
2010-02-12 15:30:00,17.8,17.82,17.77,17.82,340300.0,12.1813,12.195,12.1608,12.195,340300.0
2010-02-12 15:40:00,17.82,17.86,17.8,17.84,416900.0,12.195,12.2223,12.1813,12.2087,416900.0
2010-02-12 15:50:00,17.84,17.91,17.83,17.91,2112600.0,12.2087,12.2566,12.2018,12.2566,2112600.0
2010-02-16 09:30:00,18.01,18.19,17.95,18.05,458800.0,12.325,12.4482,12.2839,12.3524,458800.0
2010-02-16 09:40:00,18.05,18.06,17.92,17.94,204600.0,12.3524,12.3592,12.2634,12.2771,204600.0
2010-02-16 09:50:00,17.93,17.97,17.87,17.96,262800.0,12.2702,12.2976,12.2292,12.2908,262800.0
2010-02-16 10:00:00,17.96,17.98,17.92,17.94,228300.0,12.2908,12.3045,12.2634,12.2771,228300.0
2010-02-16 10:10:00,17.93,17.99,17.92,17.99,160400.0,12.2702,12.3113,12.2634,12.3113,160400.0
2010-02-16 10:20:00,17.99,18.01,17.96,17.98,233400.0,12.3113,12.325,12.2908,12.3045,233400.0
2010-02-16 10:30:00,17.99,18.04,17.98,18.02,237100.0,12.3113,12.3455,12.3045,12.3318,237100.0
2010-02-16 10:40:00,18.02,18.1,18.02,18.04,515900.0,12.3318,12.3866,12.3318,12.3455,515900.0
2010-02-16 10:50:00,18.04,18.05,17.99,18.01,235100.0,12.3455,12.3524,12.3113,12.325,235100.0
2010-02-16 11:00:00,18.01,18.02,17.98,17.98,291500.0,12.325,12.3318,12.3045,12.3045,291500.0
2010-02-16 11:10:00,17.98,18.02,17.98,18.0,206200.0,12.3045,12.3318,12.3045,12.3182,206200.0
2010-02-16 11:20:00,18.0,18.02,17.99,18.02,229500.0,12.3182,12.3318,12.3113,12.3318,229500.0
2010-02-16 11:30:00,18.02,18.08,18.01,18.08,222900.0,12.3318,12.3729,12.325,12.3729,222900.0
2010-02-16 11:40:00,18.08,18.1,18.07,18.08,492700.0,12.3729,12.3866,12.3661,12.3729,492700.0
2010-02-16 11:50:00,18.07,18.08,18.07,18.07,96100.0,12.3661,12.3729,12.3661,12.3661,96100.0
2010-02-16 12:00:00,18.07,18.08,18.04,18.07,302300.0,12.3661,12.3729,12.3455,12.3661,302300.0
2010-02-16 12:10:00,18.07,18.08,18.05,18.07,133000.0,12.3661,12.3729,12.3524,12.3661,133000.0
2010-02-16 12:20:00,18.07,18.07,18.02,18.02,150500.0,12.3661,12.3661,12.3318,12.3318,150500.0
2010-02-16 12:30:00,18.03,18.05,18.02,18.03,112500.0,12.3387,12.3524,12.3318,12.3387,112500.0
2010-02-16 12:40:00,18.03,18.04,18.0,18.01,314100.0,12.3387,12.3455,12.3182,12.325,314100.0
2010-02-16 12:50:00,18.02,18.02,17.98,17.99,190800.0,12.3318,12.3318,12.3045,12.3113,190800.0
2010-02-16 13:00:00,17.98,18.01,17.98,17.99,228500.0,12.3045,12.325,12.3045,12.3113,228500.0
2010-02-16 13:10:00,18.0,18.04,17.99,18.04,169800.0,12.3182,12.3455,12.3113,12.3455,169800.0
2010-02-16 13:20:00,18.03,18.04,18.02,18.03,128400.0,12.3387,12.3455,12.3318,12.3387,128400.0
2010-02-16 13:30:00,18.03,18.05,18.02,18.03,240900.0,12.3387,12.3524,12.3318,12.3387,240900.0
2010-02-16 13:40:00,18.03,18.08,18.03,18.06,118900.0,12.3387,12.3729,12.3387,12.3592,118900.0
2010-02-16 13:50:00,18.07,18.07,18.05,18.05,284400.0,12.3661,12.3661,12.3524,12.3524,284400.0
2010-02-16 14:00:00,18.05,18.07,18.05,18.05,205300.0,12.3524,12.3661,12.3524,12.3524,205300.0
2010-02-16 14:10:00,18.05,18.07,18.05,18.06,163600.0,12.3524,12.3661,12.3524,12.3592,163600.0
2010-02-16 14:20:00,18.06,18.07,18.05,18.07,270300.0,12.3592,12.3661,12.3524,12.3661,270300.0
2010-02-16 14:30:00,18.07,18.07,18.04,18.04,254200.0,12.3661,12.3661,12.3455,12.3455,254200.0
2010-02-16 14:40:00,18.04,18.06,18.03,18.06,241300.0,12.3455,12.3592,12.3387,12.3592,241300.0
2010-02-16 14:50:00,18.05,18.09,18.05,18.09,399100.0,12.3524,12.3797,12.3524,12.3797,399100.0
2010-02-16 15:00:00,18.08,18.09,18.04,18.07,418900.0,12.3729,12.3797,12.3455,12.3661,418900.0
2010-02-16 15:10:00,18.06,18.07,18.03,18.03,410500.0,12.3592,12.3661,12.3387,12.3387,410500.0
2010-02-16 15:20:00,18.03,18.08,18.02,18.06,426400.0,12.3387,12.3729,12.3318,12.3592,426400.0
2010-02-16 15:30:00,18.06,18.07,18.04,18.05,795800.0,12.3592,12.3661,12.3455,12.3524,795800.0
2010-02-16 15:40:00,18.05,18.13,18.04,18.13,907400.0,12.3524,12.4071,12.3455,12.4071,907400.0
2010-02-16 15:50:00,18.12,18.15,18.08,18.15,1504100.0,12.4003,12.4208,12.3729,12.4208,1504100.0
2010-02-17 09:30:00,18.23,18.24,18.08,18.1,350300.0,12.4755,12.4824,12.3729,12.3866,350300.0
2010-02-17 09:40:00,18.09,18.09,17.93,17.96,533000.0,12.3797,12.3797,12.2702,12.2908,533000.0
2010-02-17 09:50:00,17.96,18.02,17.9,17.96,495200.0,12.2908,12.3318,12.2497,12.2908,495200.0
2010-02-17 10:00:00,17.97,18.0,17.93,17.96,403900.0,12.2976,12.3182,12.2702,12.2908,403900.0
2010-02-17 10:10:00,17.95,17.96,17.88,17.92,332500.0,12.2839,12.2908,12.236,12.2634,332500.0
2010-02-17 10:20:00,17.93,17.94,17.89,17.92,323400.0,12.2702,12.2771,12.2429,12.2634,323400.0
2010-02-17 10:30:00,17.92,17.96,17.9,17.94,400800.0,12.2634,12.2908,12.2497,12.2771,400800.0
2010-02-17 10:40:00,17.93,17.94,17.88,17.9,448700.0,12.2702,12.2771,12.236,12.2497,448700.0
2010-02-17 10:50:00,17.9,17.91,17.84,17.85,293900.0,12.2497,12.2566,12.2087,12.2155,293900.0
2010-02-17 11:00:00,17.85,17.86,17.81,17.85,281600.0,12.2155,12.2223,12.1881,12.2155,281600.0
2010-02-17 11:10:00,17.86,17.92,17.83,17.89,269500.0,12.2223,12.2634,12.2018,12.2429,269500.0
2010-02-17 11:20:00,17.88,17.91,17.84,17.86,228400.0,12.236,12.2566,12.2087,12.2223,228400.0
2010-02-17 11:30:00,17.85,17.91,17.83,17.88,177200.0,12.2155,12.2566,12.2018,12.236,177200.0
2010-02-17 11:40:00,17.88,17.88,17.83,17.84,237500.0,12.236,12.236,12.2018,12.2087,237500.0
2010-02-17 11:50:00,17.84,17.84,17.82,17.83,303800.0,12.2087,12.2087,12.195,12.2018,303800.0
2010-02-17 12:00:00,17.83,17.84,17.82,17.84,260800.0,12.2018,12.2087,12.195,12.2087,260800.0
2010-02-17 12:10:00,17.84,17.85,17.81,17.85,364900.0,12.2087,12.2155,12.1881,12.2155,364900.0
2010-02-17 12:20:00,17.85,17.86,17.79,17.79,417200.0,12.2155,12.2223,12.1744,12.1744,417200.0
2010-02-17 12:30:00,17.8,17.85,17.79,17.82,470700.0,12.1813,12.2155,12.1744,12.195,470700.0
2010-02-17 12:40:00,17.82,17.86,17.81,17.86,272300.0,12.195,12.2223,12.1881,12.2223,272300.0
2010-02-17 12:50:00,17.86,17.86,17.82,17.84,200300.0,12.2223,12.2223,12.195,12.2087,200300.0
2010-02-17 13:00:00,17.84,17.87,17.84,17.85,201100.0,12.2087,12.2292,12.2087,12.2155,201100.0
2010-02-17 13:10:00,17.85,17.86,17.85,17.85,90100.0,12.2155,12.2223,12.2155,12.2155,90100.0
2010-02-17 13:20:00,17.86,17.86,17.84,17.84,173300.0,12.2223,12.2223,12.2087,12.2087,173300.0
2010-02-17 13:30:00,17.85,17.86,17.84,17.86,186500.0,12.2155,12.2223,12.2087,12.2223,186500.0
2010-02-17 13:40:00,17.86,17.86,17.85,17.85,173400.0,12.2223,12.2223,12.2155,12.2155,173400.0
2010-02-17 13:50:00,17.86,17.86,17.85,17.86,159500.0,12.2223,12.2223,12.2155,12.2223,159500.0
2010-02-17 14:00:00,17.86,17.89,17.82,17.89,517700.0,12.2223,12.2429,12.195,12.2429,517700.0
2010-02-17 14:10:00,17.89,17.92,17.87,17.88,317000.0,12.2429,12.2634,12.2292,12.236,317000.0
2010-02-17 14:20:00,17.88,17.93,17.85,17.93,159400.0,12.236,12.2702,12.2155,12.2702,159400.0
2010-02-17 14:30:00,17.93,17.99,17.92,17.99,193600.0,12.2702,12.3113,12.2634,12.3113,193600.0
2010-02-17 14:40:00,17.99,18.0,17.97,17.97,174800.0,12.3113,12.3182,12.2976,12.2976,174800.0
2010-02-17 14:50:00,17.97,18.0,17.97,18.0,263700.0,12.2976,12.3182,12.2976,12.3182,263700.0
2010-02-17 15:00:00,18.0,18.0,17.98,17.99,186800.0,12.3182,12.3182,12.3045,12.3113,186800.0
2010-02-17 15:10:00,17.99,18.0,17.98,17.99,127500.0,12.3113,12.3182,12.3045,12.3113,127500.0
2010-02-17 15:20:00,17.99,18.0,17.96,18.0,264500.0,12.3113,12.3182,12.2908,12.3182,264500.0
2010-02-17 15:30:00,18.0,18.01,17.98,17.99,349700.0,12.3182,12.325,12.3045,12.3113,349700.0
2010-02-17 15:40:00,17.99,18.01,17.97,18.0,428400.0,12.3113,12.325,12.2976,12.3182,428400.0
2010-02-17 15:50:00,18.0,18.03,17.99,18.0,935600.0,12.3182,12.3387,12.3113,12.3182,935600.0
2010-02-18 09:30:00,17.95,17.98,17.82,17.82,366200.0,12.2839,12.3045,12.195,12.195,366200.0
2010-02-18 09:40:00,17.82,17.89,17.8,17.84,243400.0,12.195,12.2429,12.1813,12.2087,243400.0
2010-02-18 09:50:00,17.85,17.91,17.83,17.9,281300.0,12.2155,12.2566,12.2018,12.2497,281300.0
2010-02-18 10:00:00,17.9,17.92,17.85,17.88,292500.0,12.2497,12.2634,12.2155,12.236,292500.0
2010-02-18 10:10:00,17.88,17.9,17.8,17.83,429400.0,12.236,12.2497,12.1813,12.2018,429400.0
2010-02-18 10:20:00,17.83,17.85,17.78,17.83,245900.0,12.2018,12.2155,12.1676,12.2018,245900.0
2010-02-18 10:30:00,17.83,17.84,17.79,17.8,317100.0,12.2018,12.2087,12.1744,12.1813,317100.0
2010-02-18 10:40:00,17.79,17.85,17.79,17.85,141100.0,12.1744,12.2155,12.1744,12.2155,141100.0
2010-02-18 10:50:00,17.85,17.89,17.81,17.88,205800.0,12.2155,12.2429,12.1881,12.236,205800.0
2010-02-18 11:00:00,17.88,17.93,17.87,17.91,607100.0,12.236,12.2702,12.2292,12.2566,607100.0
2010-02-18 11:10:00,17.91,17.99,17.91,17.95,471500.0,12.2566,12.3113,12.2566,12.2839,471500.0
2010-02-18 11:20:00,17.94,18.01,17.94,17.98,368400.0,12.2771,12.325,12.2771,12.3045,368400.0
2010-02-18 11:30:00,17.97,18.0,17.95,17.97,163000.0,12.2976,12.3182,12.2839,12.2976,163000.0
2010-02-18 11:40:00,17.97,18.01,17.96,18.0,170500.0,12.2976,12.325,12.2908,12.3182,170500.0
2010-02-18 11:50:00,17.99,18.0,17.97,18.0,82700.0,12.3113,12.3182,12.2976,12.3182,82700.0
2010-02-18 12:00:00,18.0,18.0,17.97,17.98,86300.0,12.3182,12.3182,12.2976,12.3045,86300.0
2010-02-18 12:10:00,17.98,17.99,17.96,17.98,61500.0,12.3045,12.3113,12.2908,12.3045,61500.0
2010-02-18 12:20:00,17.98,18.0,17.97,17.99,62300.0,12.3045,12.3182,12.2976,12.3113,62300.0
2010-02-18 12:30:00,17.98,17.99,17.94,17.94,61100.0,12.3045,12.3113,12.2771,12.2771,61100.0
2010-02-18 12:40:00,17.94,17.97,17.93,17.96,90900.0,12.2771,12.2976,12.2702,12.2908,90900.0
2010-02-18 12:50:00,17.95,17.97,17.94,17.96,56500.0,12.2839,12.2976,12.2771,12.2908,56500.0
2010-02-18 13:00:00,17.97,17.99,17.95,17.98,47300.0,12.2976,12.3113,12.2839,12.3045,47300.0
2010-02-18 13:10:00,17.97,17.98,17.97,17.98,40000.0,12.2976,12.3045,12.2976,12.3045,40000.0
2010-02-18 13:20:00,17.98,18.0,17.97,17.98,96500.0,12.3045,12.3182,12.2976,12.3045,96500.0
2010-02-18 13:30:00,17.98,18.0,17.96,17.98,118600.0,12.3045,12.3182,12.2908,12.3045,118600.0
2010-02-18 13:40:00,17.99,17.99,17.96,17.97,92400.0,12.3113,12.3113,12.2908,12.2976,92400.0
2010-02-18 13:50:00,17.98,17.98,17.96,17.97,91500.0,12.3045,12.3045,12.2908,12.2976,91500.0
2010-02-18 14:00:00,17.97,17.97,17.95,17.97,70000.0,12.2976,12.2976,12.2839,12.2976,70000.0
2010-02-18 14:10:00,17.97,18.0,17.95,18.0,272000.0,12.2976,12.3182,12.2839,12.3182,272000.0
2010-02-18 14:20:00,18.0,18.0,17.98,17.99,209200.0,12.3182,12.3182,12.3045,12.3113,209200.0
2010-02-18 14:30:00,17.99,18.04,17.98,18.03,174000.0,12.3113,12.3455,12.3045,12.3387,174000.0
2010-02-18 14:40:00,18.03,18.04,18.0,18.01,336600.0,12.3387,12.3455,12.3182,12.325,336600.0
2010-02-18 14:50:00,18.01,18.02,17.99,18.0,325600.0,12.325,12.3318,12.3113,12.3182,325600.0
2010-02-18 15:00:00,18.0,18.02,17.99,17.99,379900.0,12.3182,12.3318,12.3113,12.3113,379900.0
2010-02-18 15:10:00,17.99,18.0,17.94,17.94,457600.0,12.3113,12.3182,12.2771,12.2771,457600.0
2010-02-18 15:20:00,17.95,18.0,17.94,17.98,528000.0,12.2839,12.3182,12.2771,12.3045,528000.0
2010-02-18 15:30:00,17.98,18.01,17.97,18.0,546000.0,12.3045,12.325,12.2976,12.3182,546000.0
2010-02-18 15:40:00,18.0,18.01,17.98,17.99,547700.0,12.3182,12.325,12.3045,12.3113,547700.0
2010-02-18 15:50:00,18.0,18.0,17.97,17.98,531600.0,12.3182,12.3182,12.2976,12.3045,531600.0
2010-02-19 09:30:00,17.82,18.03,17.82,18.0,1493700.0,12.195,12.3387,12.195,12.3182,1493700.0
2010-02-19 09:40:00,18.0,18.02,17.98,18.0,229100.0,12.3182,12.3318,12.3045,12.3182,229100.0
2010-02-19 09:50:00,18.0,18.0,17.91,17.92,219500.0,12.3182,12.3182,12.2566,12.2634,219500.0
2010-02-19 10:00:00,17.92,17.97,17.88,17.93,319600.0,12.2634,12.2976,12.236,12.2702,319600.0
2010-02-19 10:10:00,17.93,17.95,17.9,17.95,170600.0,12.2702,12.2839,12.2497,12.2839,170600.0
2010-02-19 10:20:00,17.94,18.01,17.93,18.0,437700.0,12.2771,12.325,12.2702,12.3182,437700.0
2010-02-19 10:30:00,18.0,18.0,17.94,17.97,157300.0,12.3182,12.3182,12.2771,12.2976,157300.0
2010-02-19 10:40:00,17.98,18.0,17.96,17.97,201000.0,12.3045,12.3182,12.2908,12.2976,201000.0
2010-02-19 10:50:00,17.97,18.0,17.97,18.0,133300.0,12.2976,12.3182,12.2976,12.3182,133300.0
2010-02-19 11:00:00,18.0,18.0,17.97,17.99,191400.0,12.3182,12.3182,12.2976,12.3113,191400.0
2010-02-19 11:10:00,17.99,18.08,17.98,18.04,334800.0,12.3113,12.3729,12.3045,12.3455,334800.0
2010-02-19 11:20:00,18.05,18.16,18.04,18.1,1151400.0,12.3524,12.4276,12.3455,12.3866,1151400.0
2010-02-19 11:30:00,18.1,18.1,18.08,18.1,176800.0,12.3866,12.3866,12.3729,12.3866,176800.0
2010-02-19 11:40:00,18.1,18.1,18.03,18.03,283600.0,12.3866,12.3866,12.3387,12.3387,283600.0
2010-02-19 11:50:00,18.04,18.09,18.03,18.08,408300.0,12.3455,12.3797,12.3387,12.3729,408300.0
2010-02-19 12:00:00,18.09,18.14,18.09,18.14,547500.0,12.3797,12.414,12.3797,12.414,547500.0
2010-02-19 12:10:00,18.13,18.15,18.11,18.11,300300.0,12.4071,12.4208,12.3934,12.3934,300300.0
2010-02-19 12:20:00,18.12,18.17,18.1,18.15,276500.0,12.4003,12.4345,12.3866,12.4208,276500.0
2010-02-19 12:30:00,18.16,18.17,18.12,18.12,134400.0,12.4276,12.4345,12.4003,12.4003,134400.0
2010-02-19 12:40:00,18.12,18.15,18.12,18.14,98300.0,12.4003,12.4208,12.4003,12.414,98300.0
2010-02-19 12:50:00,18.14,18.21,18.14,18.2,257500.0,12.414,12.4619,12.414,12.455,257500.0
2010-02-19 13:00:00,18.19,18.2,18.18,18.18,110500.0,12.4482,12.455,12.4413,12.4413,110500.0
2010-02-19 13:10:00,18.19,18.2,18.18,18.2,100800.0,12.4482,12.455,12.4413,12.455,100800.0
2010-02-19 13:20:00,18.2,18.2,18.16,18.18,162600.0,12.455,12.455,12.4276,12.4413,162600.0
2010-02-19 13:30:00,18.19,18.24,18.18,18.23,237800.0,12.4482,12.4824,12.4413,12.4755,237800.0
2010-02-19 13:40:00,18.22,18.25,18.22,18.23,117000.0,12.4687,12.4892,12.4687,12.4755,117000.0
2010-02-19 13:50:00,18.24,18.25,18.2,18.25,251500.0,12.4824,12.4892,12.455,12.4892,251500.0
2010-02-19 14:00:00,18.24,18.25,18.22,18.22,72300.0,12.4824,12.4892,12.4687,12.4687,72300.0
2010-02-19 14:10:00,18.22,18.27,18.22,18.26,238600.0,12.4687,12.5029,12.4687,12.4961,238600.0
2010-02-19 14:20:00,18.25,18.27,18.25,18.26,299900.0,12.4892,12.5029,12.4892,12.4961,299900.0
2010-02-19 14:30:00,18.26,18.3,18.25,18.3,297400.0,12.4961,12.5235,12.4892,12.5235,297400.0
2010-02-19 14:40:00,18.3,18.3,18.25,18.26,210600.0,12.5235,12.5235,12.4892,12.4961,210600.0
2010-02-19 14:50:00,18.27,18.27,18.25,18.25,189100.0,12.5029,12.5029,12.4892,12.4892,189100.0
2010-02-19 15:00:00,18.26,18.27,18.24,18.25,298200.0,12.4961,12.5029,12.4824,12.4892,298200.0
2010-02-19 15:10:00,18.25,18.26,18.19,18.19,306200.0,12.4892,12.4961,12.4482,12.4482,306200.0
2010-02-19 15:20:00,18.19,18.21,18.15,18.19,394300.0,12.4482,12.4619,12.4208,12.4482,394300.0
2010-02-19 15:30:00,18.19,18.24,18.19,18.22,360500.0,12.4482,12.4824,12.4482,12.4687,360500.0
2010-02-19 15:40:00,18.23,18.31,18.22,18.29,559700.0,12.4755,12.5303,12.4687,12.5166,559700.0
2010-02-19 15:50:00,18.29,18.3,18.27,18.27,916000.0,12.5166,12.5235,12.5029,12.5029,916000.0
2010-02-22 09:30:00,18.15,18.29,17.51,17.76,2473400.0,12.4208,12.5166,11.9828,12.1539,2473400.0
2010-02-22 09:40:00,17.77,17.79,17.62,17.78,964800.0,12.1608,12.1744,12.0581,12.1676,964800.0
2010-02-22 09:50:00,17.77,17.79,17.67,17.78,1123500.0,12.1608,12.1744,12.0923,12.1676,1123500.0
2010-02-22 10:00:00,17.78,17.79,17.6,17.63,1099300.0,12.1676,12.1744,12.0444,12.0649,1099300.0
2010-02-22 10:10:00,17.64,17.68,17.6,17.66,534700.0,12.0718,12.0992,12.0444,12.0855,534700.0
2010-02-22 10:20:00,17.66,17.73,17.63,17.72,578600.0,12.0855,12.1334,12.0649,12.1265,578600.0
2010-02-22 10:30:00,17.72,17.74,17.7,17.72,363100.0,12.1265,12.1402,12.1128,12.1265,363100.0
2010-02-22 10:40:00,17.72,17.73,17.63,17.63,522600.0,12.1265,12.1334,12.0649,12.0649,522600.0
2010-02-22 10:50:00,17.63,17.66,17.6,17.63,386400.0,12.0649,12.0855,12.0444,12.0649,386400.0
2010-02-22 11:00:00,17.63,17.7,17.62,17.65,270600.0,12.0649,12.1128,12.0581,12.0786,270600.0
2010-02-22 11:10:00,17.65,17.65,17.6,17.65,239200.0,12.0786,12.0786,12.0444,12.0786,239200.0
2010-02-22 11:20:00,17.65,17.65,17.6,17.6,304300.0,12.0786,12.0786,12.0444,12.0444,304300.0
2010-02-22 11:30:00,17.6,17.63,17.6,17.62,336000.0,12.0444,12.0649,12.0444,12.0581,336000.0
2010-02-22 11:40:00,17.62,17.62,17.57,17.59,263400.0,12.0581,12.0581,12.0239,12.0376,263400.0
2010-02-22 11:50:00,17.58,17.6,17.56,17.6,117100.0,12.0307,12.0444,12.017,12.0444,117100.0
2010-02-22 12:00:00,17.6,17.62,17.56,17.57,315900.0,12.0444,12.0581,12.017,12.0239,315900.0
2010-02-22 12:10:00,17.57,17.62,17.56,17.6,124800.0,12.0239,12.0581,12.017,12.0444,124800.0
2010-02-22 12:20:00,17.61,17.62,17.56,17.59,220500.0,12.0513,12.0581,12.017,12.0376,220500.0
2010-02-22 12:30:00,17.59,17.62,17.58,17.6,91200.0,12.0376,12.0581,12.0307,12.0444,91200.0
2010-02-22 12:40:00,17.6,17.63,17.59,17.6,213700.0,12.0444,12.0649,12.0376,12.0444,213700.0
2010-02-22 12:50:00,17.59,17.6,17.56,17.59,249300.0,12.0376,12.0444,12.017,12.0376,249300.0
2010-02-22 13:00:00,17.59,17.59,17.5,17.5,496700.0,12.0376,12.0376,11.976,11.976,496700.0
2010-02-22 13:10:00,17.5,17.52,17.45,17.5,514000.0,11.976,11.9897,11.9418,11.976,514000.0
2010-02-22 13:20:00,17.5,17.5,17.44,17.49,916200.0,11.976,11.976,11.9349,11.9691,916200.0
2010-02-22 13:30:00,17.49,17.54,17.48,17.51,700000.0,11.9691,12.0034,11.9623,11.9828,700000.0
2010-02-22 13:40:00,17.51,17.55,17.48,17.53,514000.0,11.9828,12.0102,11.9623,11.9965,514000.0
2010-02-22 13:50:00,17.54,17.54,17.49,17.5,382700.0,12.0034,12.0034,11.9691,11.976,382700.0
2010-02-22 14:00:00,17.5,17.58,17.5,17.56,418200.0,11.976,12.0307,11.976,12.017,418200.0
2010-02-22 14:10:00,17.55,17.65,17.55,17.64,571000.0,12.0102,12.0786,12.0102,12.0718,571000.0
2010-02-22 14:20:00,17.64,17.69,17.64,17.67,281800.0,12.0718,12.106,12.0718,12.0923,281800.0
2010-02-22 14:30:00,17.68,17.71,17.66,17.71,314500.0,12.0992,12.1197,12.0855,12.1197,314500.0
2010-02-22 14:40:00,17.71,17.71,17.67,17.69,185900.0,12.1197,12.1197,12.0923,12.106,185900.0
2010-02-22 14:50:00,17.7,17.74,17.69,17.74,145200.0,12.1128,12.1402,12.106,12.1402,145200.0
2010-02-22 15:00:00,17.74,17.77,17.73,17.77,571700.0,12.1402,12.1608,12.1334,12.1608,571700.0
2010-02-22 15:10:00,17.77,17.78,17.76,17.78,321400.0,12.1608,12.1676,12.1539,12.1676,321400.0
2010-02-22 15:20:00,17.77,17.78,17.77,17.78,379000.0,12.1608,12.1676,12.1608,12.1676,379000.0
2010-02-22 15:30:00,17.78,17.78,17.76,17.77,1056300.0,12.1676,12.1676,12.1539,12.1608,1056300.0
2010-02-22 15:40:00,17.77,17.77,17.71,17.74,1673600.0,12.1608,12.1608,12.1197,12.1402,1673600.0
2010-02-22 15:50:00,17.74,17.75,17.72,17.75,933300.0,12.1402,12.1471,12.1265,12.1471,933300.0
2010-02-23 09:30:00,17.33,17.44,17.25,17.29,1467400.0,11.8596,11.9349,11.8049,11.8323,1467400.0
2010-02-23 09:40:00,17.3,17.37,17.28,17.3,1675300.0,11.8391,11.887,11.8254,11.8391,1675300.0
2010-02-23 09:50:00,17.31,17.37,17.25,17.26,754700.0,11.846,11.887,11.8049,11.8117,754700.0
2010-02-23 10:00:00,17.25,17.29,17.18,17.26,1134700.0,11.8049,11.8323,11.757,11.8117,1134700.0
2010-02-23 10:10:00,17.27,17.28,17.22,17.22,984100.0,11.8186,11.8254,11.7844,11.7844,984100.0
2010-02-23 10:20:00,17.22,17.27,17.16,17.26,1373900.0,11.7844,11.8186,11.7433,11.8117,1373900.0
2010-02-23 10:30:00,17.27,17.27,17.23,17.24,514700.0,11.8186,11.8186,11.7912,11.7981,514700.0
2010-02-23 10:40:00,17.24,17.33,17.24,17.3,542300.0,11.7981,11.8596,11.7981,11.8391,542300.0
2010-02-23 10:50:00,17.3,17.37,17.3,17.31,678300.0,11.8391,11.887,11.8391,11.846,678300.0
2010-02-23 11:00:00,17.31,17.32,17.27,17.28,812200.0,11.846,11.8528,11.8186,11.8254,812200.0
2010-02-23 11:10:00,17.28,17.32,17.28,17.31,297700.0,11.8254,11.8528,11.8254,11.846,297700.0
2010-02-23 11:20:00,17.31,17.34,17.3,17.3,366800.0,11.846,11.8665,11.8391,11.8391,366800.0
2010-02-23 11:30:00,17.3,17.33,17.3,17.3,372200.0,11.8391,11.8596,11.8391,11.8391,372200.0
2010-02-23 11:40:00,17.3,17.34,17.29,17.32,411500.0,11.8391,11.8665,11.8323,11.8528,411500.0
2010-02-23 11:50:00,17.32,17.33,17.3,17.3,287400.0,11.8528,11.8596,11.8391,11.8391,287400.0
2010-02-23 12:00:00,17.3,17.31,17.29,17.3,226600.0,11.8391,11.846,11.8323,11.8391,226600.0
2010-02-23 12:10:00,17.29,17.32,17.29,17.3,245800.0,11.8323,11.8528,11.8323,11.8391,245800.0
2010-02-23 12:20:00,17.31,17.32,17.29,17.3,273800.0,11.846,11.8528,11.8323,11.8391,273800.0
2010-02-23 12:30:00,17.31,17.33,17.29,17.3,1029400.0,11.846,11.8596,11.8323,11.8391,1029400.0
2010-02-23 12:40:00,17.3,17.3,17.28,17.3,202800.0,11.8391,11.8391,11.8254,11.8391,202800.0
2010-02-23 12:50:00,17.3,17.31,17.29,17.3,308200.0,11.8391,11.846,11.8323,11.8391,308200.0
2010-02-23 13:00:00,17.3,17.32,17.28,17.3,441300.0,11.8391,11.8528,11.8254,11.8391,441300.0
2010-02-23 13:10:00,17.3,17.3,17.29,17.3,88500.0,11.8391,11.8391,11.8323,11.8391,88500.0
2010-02-23 13:20:00,17.3,17.32,17.29,17.3,517300.0,11.8391,11.8528,11.8323,11.8391,517300.0
2010-02-23 13:30:00,17.3,17.3,17.26,17.27,288700.0,11.8391,11.8391,11.8117,11.8186,288700.0
2010-02-23 13:40:00,17.27,17.29,17.21,17.27,673800.0,11.8186,11.8323,11.7775,11.8186,673800.0
2010-02-23 13:50:00,17.26,17.32,17.26,17.31,417500.0,11.8117,11.8528,11.8117,11.846,417500.0
2010-02-23 14:00:00,17.31,17.33,17.27,17.32,371500.0,11.846,11.8596,11.8186,11.8528,371500.0
2010-02-23 14:10:00,17.31,17.33,17.24,17.24,715700.0,11.846,11.8596,11.7981,11.7981,715700.0
2010-02-23 14:20:00,17.24,17.25,17.21,17.24,375200.0,11.7981,11.8049,11.7775,11.7981,375200.0
2010-02-23 14:30:00,17.24,17.3,17.19,17.3,576300.0,11.7981,11.8391,11.7638,11.8391,576300.0
2010-02-23 14:40:00,17.3,17.3,17.25,17.26,230700.0,11.8391,11.8391,11.8049,11.8117,230700.0
2010-02-23 14:50:00,17.27,17.27,17.25,17.26,261100.0,11.8186,11.8186,11.8049,11.8117,261100.0
2010-02-23 15:00:00,17.26,17.27,17.23,17.24,268500.0,11.8117,11.8186,11.7912,11.7981,268500.0
2010-02-23 15:10:00,17.23,17.26,17.21,17.25,402000.0,11.7912,11.8117,11.7775,11.8049,402000.0
2010-02-23 15:20:00,17.25,17.27,17.23,17.24,590800.0,11.8049,11.8186,11.7912,11.7981,590800.0
2010-02-23 15:30:00,17.24,17.27,17.23,17.27,466800.0,11.7981,11.8186,11.7912,11.8186,466800.0
2010-02-23 15:40:00,17.26,17.28,17.23,17.24,614800.0,11.8117,11.8254,11.7912,11.7981,614800.0
2010-02-23 15:50:00,17.24,17.26,17.21,17.21,1243100.0,11.7981,11.8117,11.7775,11.7775,1243100.0
2010-02-24 09:30:00,17.26,17.45,17.25,17.41,965200.0,11.8455,11.9759,11.8386,11.9484,965200.0
2010-02-24 09:40:00,17.41,17.49,17.4,17.48,851400.0,11.9484,12.0033,11.9416,11.9965,851400.0
2010-02-24 09:50:00,17.48,17.63,17.47,17.52,1118900.0,11.9965,12.0994,11.9896,12.0239,1118900.0
2010-02-24 10:00:00,17.52,17.56,17.36,17.38,1040600.0,12.0239,12.0514,11.9141,11.9278,1040600.0
2010-02-24 10:10:00,17.37,17.39,17.25,17.28,778200.0,11.921,11.9347,11.8386,11.8592,778200.0
2010-02-24 10:20:00,17.28,17.32,17.28,17.29,378400.0,11.8592,11.8867,11.8592,11.8661,378400.0
2010-02-24 10:30:00,17.29,17.42,17.25,17.42,391600.0,11.8661,11.9553,11.8386,11.9553,391600.0
2010-02-24 10:40:00,17.42,17.49,17.41,17.49,380600.0,11.9553,12.0033,11.9484,12.0033,380600.0
2010-02-24 10:50:00,17.48,17.51,17.41,17.44,416800.0,11.9965,12.0171,11.9484,11.969,416800.0
2010-02-24 11:00:00,17.43,17.47,17.43,17.44,262000.0,11.9622,11.9896,11.9622,11.969,262000.0
2010-02-24 11:10:00,17.44,17.49,17.4,17.44,462800.0,11.969,12.0033,11.9416,11.969,462800.0
2010-02-24 11:20:00,17.44,17.45,17.39,17.42,200800.0,11.969,11.9759,11.9347,11.9553,200800.0
2010-02-24 11:30:00,17.42,17.46,17.4,17.42,386900.0,11.9553,11.9827,11.9416,11.9553,386900.0
2010-02-24 11:40:00,17.42,17.43,17.39,17.39,163500.0,11.9553,11.9622,11.9347,11.9347,163500.0
2010-02-24 11:50:00,17.39,17.4,17.39,17.4,85400.0,11.9347,11.9416,11.9347,11.9416,85400.0
2010-02-24 12:00:00,17.4,17.41,17.39,17.4,164200.0,11.9416,11.9484,11.9347,11.9416,164200.0
2010-02-24 12:10:00,17.41,17.42,17.37,17.4,725600.0,11.9484,11.9553,11.921,11.9416,725600.0
2010-02-24 12:20:00,17.4,17.42,17.36,17.37,128000.0,11.9416,11.9553,11.9141,11.921,128000.0
2010-02-24 12:30:00,17.38,17.41,17.38,17.38,144400.0,11.9278,11.9484,11.9278,11.9278,144400.0
2010-02-24 12:40:00,17.39,17.4,17.38,17.39,282700.0,11.9347,11.9416,11.9278,11.9347,282700.0
2010-02-24 12:50:00,17.39,17.4,17.35,17.37,235400.0,11.9347,11.9416,11.9073,11.921,235400.0
2010-02-24 13:00:00,17.36,17.37,17.35,17.37,58100.0,11.9141,11.921,11.9073,11.921,58100.0
2010-02-24 13:10:00,17.36,17.4,17.36,17.4,183200.0,11.9141,11.9416,11.9141,11.9416,183200.0
2010-02-24 13:20:00,17.4,17.4,17.39,17.4,71400.0,11.9416,11.9416,11.9347,11.9416,71400.0
2010-02-24 13:30:00,17.39,17.4,17.38,17.4,155100.0,11.9347,11.9416,11.9278,11.9416,155100.0
2010-02-24 13:40:00,17.39,17.43,17.38,17.43,270900.0,11.9347,11.9622,11.9278,11.9622,270900.0
2010-02-24 13:50:00,17.43,17.45,17.42,17.42,211800.0,11.9622,11.9759,11.9553,11.9553,211800.0
2010-02-24 14:00:00,17.43,17.46,17.41,17.45,245600.0,11.9622,11.9827,11.9484,11.9759,245600.0
2010-02-24 14:10:00,17.44,17.5,17.44,17.5,215100.0,11.969,12.0102,11.969,12.0102,215100.0
2010-02-24 14:20:00,17.5,17.51,17.48,17.49,548700.0,12.0102,12.0171,11.9965,12.0033,548700.0
2010-02-24 14:30:00,17.49,17.49,17.42,17.43,368700.0,12.0033,12.0033,11.9553,11.9622,368700.0
2010-02-24 14:40:00,17.42,17.46,17.42,17.44,558200.0,11.9553,11.9827,11.9553,11.969,558200.0
2010-02-24 14:50:00,17.45,17.45,17.42,17.44,211500.0,11.9759,11.9759,11.9553,11.969,211500.0
2010-02-24 15:00:00,17.43,17.44,17.41,17.43,234700.0,11.9622,11.969,11.9484,11.9622,234700.0
2010-02-24 15:10:00,17.43,17.45,17.42,17.43,206000.0,11.9622,11.9759,11.9553,11.9622,206000.0
2010-02-24 15:20:00,17.42,17.48,17.42,17.47,266400.0,11.9553,11.9965,11.9553,11.9896,266400.0
2010-02-24 15:30:00,17.47,17.51,17.44,17.49,790800.0,11.9896,12.0171,11.969,12.0033,790800.0
2010-02-24 15:40:00,17.48,17.51,17.48,17.5,965000.0,11.9965,12.0171,11.9965,12.0102,965000.0
2010-02-24 15:50:00,17.5,17.52,17.49,17.49,982000.0,12.0102,12.0239,12.0033,12.0033,982000.0
2010-02-25 09:30:00,17.18,17.18,16.75,16.95,1534900.0,11.7906,11.7906,11.4955,11.6327,1534900.0
2010-02-25 09:40:00,16.95,17.0,16.85,16.93,1170800.0,11.6327,11.667,11.5641,11.619,1170800.0
2010-02-25 09:50:00,16.92,16.97,16.88,16.88,836000.0,11.6121,11.6465,11.5847,11.5847,836000.0
2010-02-25 10:00:00,16.88,16.92,16.85,16.91,1232900.0,11.5847,11.6121,11.5641,11.6053,1232900.0
2010-02-25 10:10:00,16.9,16.97,16.9,16.92,677700.0,11.5984,11.6465,11.5984,11.6121,677700.0
2010-02-25 10:20:00,16.92,16.99,16.92,16.94,831200.0,11.6121,11.6602,11.6121,11.6259,831200.0
2010-02-25 10:30:00,16.95,17.0,16.92,16.99,873500.0,11.6327,11.667,11.6121,11.6602,873500.0
2010-02-25 10:40:00,16.99,16.99,16.93,16.94,425400.0,11.6602,11.6602,11.619,11.6259,425400.0
2010-02-25 10:50:00,16.93,17.03,16.93,17.01,876900.0,11.619,11.6876,11.619,11.6739,876900.0
2010-02-25 11:00:00,17.01,17.05,16.98,17.05,1316500.0,11.6739,11.7014,11.6533,11.7014,1316500.0
2010-02-25 11:10:00,17.05,17.07,17.01,17.03,407000.0,11.7014,11.7151,11.6739,11.6876,407000.0
2010-02-25 11:20:00,17.03,17.06,17.0,17.05,736000.0,11.6876,11.7082,11.667,11.7014,736000.0
2010-02-25 11:30:00,17.04,17.19,17.03,17.16,1073400.0,11.6945,11.7974,11.6876,11.7769,1073400.0
2010-02-25 11:40:00,17.16,17.18,17.14,17.18,336700.0,11.7769,11.7906,11.7631,11.7906,336700.0
2010-02-25 11:50:00,17.17,17.21,17.15,17.18,832900.0,11.7837,11.8112,11.77,11.7906,832900.0
2010-02-25 12:00:00,17.18,17.22,17.17,17.21,810300.0,11.7906,11.818,11.7837,11.8112,810300.0
2010-02-25 12:10:00,17.21,17.31,17.2,17.3,1005200.0,11.8112,11.8798,11.8043,11.8729,1005200.0
2010-02-25 12:20:00,17.3,17.34,17.27,17.31,421700.0,11.8729,11.9004,11.8523,11.8798,421700.0
2010-02-25 12:30:00,17.31,17.42,17.3,17.37,918600.0,11.8798,11.9553,11.8729,11.921,918600.0
2010-02-25 12:40:00,17.37,17.39,17.34,17.37,699400.0,11.921,11.9347,11.9004,11.921,699400.0
2010-02-25 12:50:00,17.36,17.39,17.34,17.36,602000.0,11.9141,11.9347,11.9004,11.9141,602000.0
2010-02-25 13:00:00,17.36,17.36,17.31,17.32,301600.0,11.9141,11.9141,11.8798,11.8867,301600.0
2010-02-25 13:10:00,17.31,17.35,17.31,17.35,244400.0,11.8798,11.9073,11.8798,11.9073,244400.0
2010-02-25 13:20:00,17.35,17.37,17.33,17.34,248100.0,11.9073,11.921,11.8935,11.9004,248100.0
2010-02-25 13:30:00,17.34,17.38,17.32,17.34,1008300.0,11.9004,11.9278,11.8867,11.9004,1008300.0
2010-02-25 13:40:00,17.34,17.38,17.3,17.37,369000.0,11.9004,11.9278,11.8729,11.921,369000.0
2010-02-25 13:50:00,17.36,17.43,17.36,17.42,535800.0,11.9141,11.9622,11.9141,11.9553,535800.0
2010-02-25 14:00:00,17.42,17.52,17.42,17.47,650500.0,11.9553,12.0239,11.9553,11.9896,650500.0
2010-02-25 14:10:00,17.47,17.49,17.44,17.44,351500.0,11.9896,12.0033,11.969,11.969,351500.0
2010-02-25 14:20:00,17.45,17.48,17.4,17.44,1157900.0,11.9759,11.9965,11.9416,11.969,1157900.0
2010-02-25 14:30:00,17.43,17.46,17.42,17.45,848500.0,11.9622,11.9827,11.9553,11.9759,848500.0
2010-02-25 14:40:00,17.44,17.47,17.37,17.38,1186700.0,11.969,11.9896,11.921,11.9278,1186700.0
2010-02-25 14:50:00,17.37,17.43,17.35,17.43,318900.0,11.921,11.9622,11.9073,11.9622,318900.0
2010-02-25 15:00:00,17.43,17.47,17.41,17.47,673700.0,11.9622,11.9896,11.9484,11.9896,673700.0
2010-02-25 15:10:00,17.47,17.47,17.44,17.46,830200.0,11.9896,11.9896,11.969,11.9827,830200.0
2010-02-25 15:20:00,17.46,17.48,17.45,17.45,486100.0,11.9827,11.9965,11.9759,11.9759,486100.0
2010-02-25 15:30:00,17.46,17.53,17.45,17.5,1210200.0,11.9827,12.0308,11.9759,12.0102,1210200.0
2010-02-25 15:40:00,17.5,17.54,17.49,17.49,1513100.0,12.0102,12.0376,12.0033,12.0033,1513100.0
2010-02-25 15:50:00,17.49,17.52,17.45,17.52,1387200.0,12.0033,12.0239,11.9759,12.0239,1387200.0
2010-02-26 09:30:00,17.41,17.51,17.33,17.5,676100.0,11.9484,12.0171,11.8935,12.0102,676100.0
2010-02-26 09:40:00,17.5,17.56,17.4,17.52,464800.0,12.0102,12.0514,11.9416,12.0239,464800.0
2010-02-26 09:50:00,17.51,17.52,17.41,17.42,417300.0,12.0171,12.0239,11.9484,11.9553,417300.0
2010-02-26 10:00:00,17.42,17.46,17.36,17.45,630600.0,11.9553,11.9827,11.9141,11.9759,630600.0
2010-02-26 10:10:00,17.45,17.57,17.45,17.56,385100.0,11.9759,12.0582,11.9759,12.0514,385100.0
2010-02-26 10:20:00,17.56,17.57,17.51,17.55,396300.0,12.0514,12.0582,12.0171,12.0445,396300.0
2010-02-26 10:30:00,17.56,17.59,17.51,17.59,439000.0,12.0514,12.072,12.0171,12.072,439000.0
2010-02-26 10:40:00,17.59,17.6,17.55,17.58,488300.0,12.072,12.0788,12.0445,12.0651,488300.0
2010-02-26 10:50:00,17.58,17.58,17.52,17.55,572800.0,12.0651,12.0651,12.0239,12.0445,572800.0
2010-02-26 11:00:00,17.55,17.58,17.54,17.57,156400.0,12.0445,12.0651,12.0376,12.0582,156400.0
2010-02-26 11:10:00,17.57,17.61,17.55,17.57,359100.0,12.0582,12.0857,12.0445,12.0582,359100.0
2010-02-26 11:20:00,17.58,17.63,17.55,17.56,854900.0,12.0651,12.0994,12.0445,12.0514,854900.0
2010-02-26 11:30:00,17.56,17.64,17.54,17.61,491100.0,12.0514,12.1063,12.0376,12.0857,491100.0
2010-02-26 11:40:00,17.61,17.62,17.58,17.6,139400.0,12.0857,12.0926,12.0651,12.0788,139400.0
2010-02-26 11:50:00,17.6,17.62,17.59,17.62,125500.0,12.0788,12.0926,12.072,12.0926,125500.0
2010-02-26 12:00:00,17.62,17.64,17.59,17.61,655900.0,12.0926,12.1063,12.072,12.0857,655900.0
2010-02-26 12:10:00,17.61,17.61,17.55,17.58,368100.0,12.0857,12.0857,12.0445,12.0651,368100.0
2010-02-26 12:20:00,17.58,17.59,17.55,17.59,208200.0,12.0651,12.072,12.0445,12.072,208200.0
2010-02-26 12:30:00,17.59,17.62,17.58,17.62,217000.0,12.072,12.0926,12.0651,12.0926,217000.0
2010-02-26 12:40:00,17.62,17.64,17.58,17.63,443000.0,12.0926,12.1063,12.0651,12.0994,443000.0
2010-02-26 12:50:00,17.62,17.64,17.58,17.61,244500.0,12.0926,12.1063,12.0651,12.0857,244500.0
2010-02-26 13:00:00,17.61,17.64,17.6,17.62,278500.0,12.0857,12.1063,12.0788,12.0926,278500.0
2010-02-26 13:10:00,17.62,17.63,17.61,17.62,268200.0,12.0926,12.0994,12.0857,12.0926,268200.0
2010-02-26 13:20:00,17.62,17.65,17.62,17.65,296700.0,12.0926,12.1131,12.0926,12.1131,296700.0
2010-02-26 13:30:00,17.64,17.68,17.62,17.66,404200.0,12.1063,12.1337,12.0926,12.12,404200.0
2010-02-26 13:40:00,17.66,17.69,17.63,17.67,980100.0,12.12,12.1406,12.0994,12.1269,980100.0
2010-02-26 13:50:00,17.67,17.7,17.66,17.66,470000.0,12.1269,12.1475,12.12,12.12,470000.0
2010-02-26 14:00:00,17.67,17.67,17.65,17.66,498500.0,12.1269,12.1269,12.1131,12.12,498500.0
2010-02-26 14:10:00,17.65,17.67,17.63,17.65,797400.0,12.1131,12.1269,12.0994,12.1131,797400.0
2010-02-26 14:20:00,17.66,17.73,17.64,17.72,545900.0,12.12,12.168,12.1063,12.1612,545900.0
2010-02-26 14:30:00,17.72,17.77,17.71,17.76,1450100.0,12.1612,12.1955,12.1543,12.1886,1450100.0
2010-02-26 14:40:00,17.76,17.77,17.68,17.76,626100.0,12.1886,12.1955,12.1337,12.1886,626100.0
2010-02-26 14:50:00,17.76,17.77,17.7,17.73,294200.0,12.1886,12.1955,12.1475,12.168,294200.0
2010-02-26 15:00:00,17.74,17.76,17.73,17.75,329800.0,12.1749,12.1886,12.168,12.1818,329800.0
2010-02-26 15:10:00,17.74,17.8,17.74,17.8,440800.0,12.1749,12.2161,12.1749,12.2161,440800.0
2010-02-26 15:20:00,17.8,17.81,17.7,17.7,473100.0,12.2161,12.2229,12.1475,12.1475,473100.0
2010-02-26 15:30:00,17.7,17.71,17.67,17.68,398700.0,12.1475,12.1543,12.1269,12.1337,398700.0
2010-02-26 15:40:00,17.68,17.68,17.66,17.66,587200.0,12.1337,12.1337,12.12,12.12,587200.0
2010-02-26 15:50:00,17.66,17.69,17.63,17.63,1573700.0,12.12,12.1406,12.0994,12.0994,1573700.0
2010-03-01 09:30:00,17.7,17.8,17.6,17.78,576700.0,12.1475,12.2161,12.0788,12.2024,576700.0
2010-03-01 09:40:00,17.78,17.8,17.72,17.74,451300.0,12.2024,12.2161,12.1612,12.1749,451300.0
2010-03-01 09:50:00,17.74,17.75,17.62,17.64,309400.0,12.1749,12.1818,12.0926,12.1063,309400.0
2010-03-01 10:00:00,17.63,17.76,17.61,17.76,381500.0,12.0994,12.1886,12.0857,12.1886,381500.0
2010-03-01 10:10:00,17.76,17.78,17.67,17.67,244400.0,12.1886,12.2024,12.1269,12.1269,244400.0
2010-03-01 10:20:00,17.67,17.67,17.57,17.64,610200.0,12.1269,12.1269,12.0582,12.1063,610200.0
2010-03-01 10:30:00,17.63,17.68,17.63,17.68,120000.0,12.0994,12.1337,12.0994,12.1337,120000.0
2010-03-01 10:40:00,17.68,17.74,17.67,17.74,149600.0,12.1337,12.1749,12.1269,12.1749,149600.0
2010-03-01 10:50:00,17.73,17.77,17.73,17.74,167100.0,12.168,12.1955,12.168,12.1749,167100.0
2010-03-01 11:00:00,17.74,17.77,17.74,17.77,84400.0,12.1749,12.1955,12.1749,12.1955,84400.0
2010-03-01 11:10:00,17.78,17.79,17.75,17.76,96700.0,12.2024,12.2092,12.1818,12.1886,96700.0
2010-03-01 11:20:00,17.76,17.77,17.71,17.73,150800.0,12.1886,12.1955,12.1543,12.168,150800.0
2010-03-01 11:30:00,17.73,17.75,17.7,17.73,194800.0,12.168,12.1818,12.1475,12.168,194800.0
2010-03-01 11:40:00,17.74,17.74,17.71,17.71,216400.0,12.1749,12.1749,12.1543,12.1543,216400.0
2010-03-01 11:50:00,17.71,17.72,17.69,17.72,210100.0,12.1543,12.1612,12.1406,12.1612,210100.0
2010-03-01 12:00:00,17.71,17.76,17.69,17.74,127400.0,12.1543,12.1886,12.1406,12.1749,127400.0
2010-03-01 12:10:00,17.74,17.76,17.73,17.75,75100.0,12.1749,12.1886,12.168,12.1818,75100.0
2010-03-01 12:20:00,17.74,17.75,17.71,17.74,77400.0,12.1749,12.1818,12.1543,12.1749,77400.0
2010-03-01 12:30:00,17.74,17.76,17.73,17.74,94900.0,12.1749,12.1886,12.168,12.1749,94900.0
2010-03-01 12:40:00,17.73,17.75,17.73,17.75,167500.0,12.168,12.1818,12.168,12.1818,167500.0
2010-03-01 12:50:00,17.75,17.75,17.72,17.73,146800.0,12.1818,12.1818,12.1612,12.168,146800.0
2010-03-01 13:00:00,17.72,17.73,17.72,17.72,69900.0,12.1612,12.168,12.1612,12.1612,69900.0
2010-03-01 13:10:00,17.73,17.73,17.72,17.72,72300.0,12.168,12.168,12.1612,12.1612,72300.0
2010-03-01 13:20:00,17.73,17.73,17.72,17.72,31500.0,12.168,12.168,12.1612,12.1612,31500.0
2010-03-01 13:30:00,17.72,17.73,17.72,17.72,105900.0,12.1612,12.168,12.1612,12.1612,105900.0
2010-03-01 13:40:00,17.72,17.73,17.72,17.73,87400.0,12.1612,12.168,12.1612,12.168,87400.0
2010-03-01 13:50:00,17.73,17.73,17.72,17.72,33700.0,12.168,12.168,12.1612,12.1612,33700.0
2010-03-01 14:00:00,17.72,17.73,17.7,17.7,232500.0,12.1612,12.168,12.1475,12.1475,232500.0
2010-03-01 14:10:00,17.71,17.75,17.7,17.75,228000.0,12.1543,12.1818,12.1475,12.1818,228000.0
2010-03-01 14:20:00,17.74,17.75,17.73,17.75,116500.0,12.1749,12.1818,12.168,12.1818,116500.0
2010-03-01 14:30:00,17.74,17.75,17.73,17.75,101600.0,12.1749,12.1818,12.168,12.1818,101600.0
2010-03-01 14:40:00,17.75,17.75,17.74,17.74,79100.0,12.1818,12.1818,12.1749,12.1749,79100.0
2010-03-01 14:50:00,17.75,17.76,17.71,17.76,561000.0,12.1818,12.1886,12.1543,12.1886,561000.0
2010-03-01 15:00:00,17.75,17.75,17.7,17.72,198700.0,12.1818,12.1818,12.1475,12.1612,198700.0
2010-03-01 15:10:00,17.73,17.75,17.72,17.74,127900.0,12.168,12.1818,12.1612,12.1749,127900.0
2010-03-01 15:20:00,17.75,17.75,17.73,17.74,220100.0,12.1818,12.1818,12.168,12.1749,220100.0
2010-03-01 15:30:00,17.75,17.75,17.72,17.75,239000.0,12.1818,12.1818,12.1612,12.1818,239000.0
2010-03-01 15:40:00,17.74,17.75,17.72,17.74,397900.0,12.1749,12.1818,12.1612,12.1749,397900.0
2010-03-01 15:50:00,17.74,17.77,17.73,17.77,677800.0,12.1749,12.1955,12.168,12.1955,677800.0
2010-03-02 09:30:00,17.78,17.97,17.78,17.79,445700.0,12.2024,12.3328,12.2024,12.2092,445700.0
2010-03-02 09:40:00,17.8,17.81,17.69,17.7,333900.0,12.2161,12.2229,12.1406,12.1475,333900.0
2010-03-02 09:50:00,17.71,17.76,17.69,17.75,328000.0,12.1543,12.1886,12.1406,12.1818,328000.0
2010-03-02 10:00:00,17.76,17.76,17.68,17.69,361300.0,12.1886,12.1886,12.1337,12.1406,361300.0
2010-03-02 10:10:00,17.7,17.7,17.64,17.65,335400.0,12.1475,12.1475,12.1063,12.1131,335400.0
2010-03-02 10:20:00,17.65,17.66,17.62,17.63,221100.0,12.1131,12.12,12.0926,12.0994,221100.0
2010-03-02 10:30:00,17.63,17.68,17.61,17.65,412600.0,12.0994,12.1337,12.0857,12.1131,412600.0
2010-03-02 10:40:00,17.65,17.66,17.63,17.64,205900.0,12.1131,12.12,12.0994,12.1063,205900.0
2010-03-02 10:50:00,17.64,17.64,17.58,17.58,311700.0,12.1063,12.1063,12.0651,12.0651,311700.0
2010-03-02 11:00:00,17.58,17.59,17.58,17.58,157200.0,12.0651,12.072,12.0651,12.0651,157200.0
2010-03-02 11:10:00,17.58,17.65,17.55,17.65,495500.0,12.0651,12.1131,12.0445,12.1131,495500.0
2010-03-02 11:20:00,17.64,17.67,17.64,17.66,144000.0,12.1063,12.1269,12.1063,12.12,144000.0
2010-03-02 11:30:00,17.67,17.67,17.65,17.65,88700.0,12.1269,12.1269,12.1131,12.1131,88700.0
2010-03-02 11:40:00,17.65,17.66,17.62,17.62,152400.0,12.1131,12.12,12.0926,12.0926,152400.0
2010-03-02 11:50:00,17.62,17.63,17.59,17.62,326300.0,12.0926,12.0994,12.072,12.0926,326300.0
2010-03-02 12:00:00,17.61,17.61,17.59,17.59,143800.0,12.0857,12.0857,12.072,12.072,143800.0
2010-03-02 12:10:00,17.59,17.6,17.53,17.54,266100.0,12.072,12.0788,12.0308,12.0376,266100.0
2010-03-02 12:20:00,17.53,17.57,17.53,17.56,158300.0,12.0308,12.0582,12.0308,12.0514,158300.0
2010-03-02 12:30:00,17.55,17.56,17.53,17.56,118700.0,12.0445,12.0514,12.0308,12.0514,118700.0
2010-03-02 12:40:00,17.56,17.57,17.55,17.56,72800.0,12.0514,12.0582,12.0445,12.0514,72800.0
2010-03-02 12:50:00,17.55,17.59,17.54,17.56,270600.0,12.0445,12.072,12.0376,12.0514,270600.0
2010-03-02 13:00:00,17.56,17.58,17.53,17.57,564400.0,12.0514,12.0651,12.0308,12.0582,564400.0
2010-03-02 13:10:00,17.56,17.6,17.56,17.58,89400.0,12.0514,12.0788,12.0514,12.0651,89400.0
2010-03-02 13:20:00,17.58,17.6,17.57,17.59,106300.0,12.0651,12.0788,12.0582,12.072,106300.0
2010-03-02 13:30:00,17.6,17.6,17.57,17.57,117900.0,12.0788,12.0788,12.0582,12.0582,117900.0
2010-03-02 13:40:00,17.57,17.59,17.56,17.58,121400.0,12.0582,12.072,12.0514,12.0651,121400.0
2010-03-02 13:50:00,17.58,17.63,17.58,17.6,189600.0,12.0651,12.0994,12.0651,12.0788,189600.0
2010-03-02 14:00:00,17.6,17.63,17.57,17.57,224400.0,12.0788,12.0994,12.0582,12.0582,224400.0
2010-03-02 14:10:00,17.58,17.61,17.56,17.61,187400.0,12.0651,12.0857,12.0514,12.0857,187400.0
2010-03-02 14:20:00,17.61,17.63,17.58,17.6,465900.0,12.0857,12.0994,12.0651,12.0788,465900.0
2010-03-02 14:30:00,17.59,17.6,17.56,17.59,555100.0,12.072,12.0788,12.0514,12.072,555100.0
2010-03-02 14:40:00,17.59,17.6,17.55,17.56,206500.0,12.072,12.0788,12.0445,12.0514,206500.0
2010-03-02 14:50:00,17.55,17.56,17.54,17.54,354700.0,12.0445,12.0514,12.0376,12.0376,354700.0
2010-03-02 15:00:00,17.55,17.57,17.55,17.56,202900.0,12.0445,12.0582,12.0445,12.0514,202900.0
2010-03-02 15:10:00,17.56,17.58,17.55,17.57,946000.0,12.0514,12.0651,12.0445,12.0582,946000.0
2010-03-02 15:20:00,17.58,17.58,17.56,17.58,493100.0,12.0651,12.0651,12.0514,12.0651,493100.0
2010-03-02 15:30:00,17.58,17.58,17.56,17.56,633600.0,12.0651,12.0651,12.0514,12.0514,633600.0
2010-03-02 15:40:00,17.56,17.61,17.56,17.6,898900.0,12.0514,12.0857,12.0514,12.0788,898900.0
2010-03-02 15:50:00,17.61,17.61,17.6,17.6,635700.0,12.0857,12.0857,12.0788,12.0788,635700.0
2010-03-03 09:30:00,17.68,17.74,17.61,17.66,427300.0,12.1337,12.1749,12.0857,12.12,427300.0
2010-03-03 09:40:00,17.66,17.68,17.55,17.68,327600.0,12.12,12.1337,12.0445,12.1337,327600.0
2010-03-03 09:50:00,17.67,17.77,17.67,17.68,370600.0,12.1269,12.1955,12.1269,12.1337,370600.0
2010-03-03 10:00:00,17.69,17.74,17.67,17.69,653600.0,12.1406,12.1749,12.1269,12.1406,653600.0
2010-03-03 10:10:00,17.69,17.79,17.68,17.77,356600.0,12.1406,12.2092,12.1337,12.1955,356600.0
2010-03-03 10:20:00,17.78,17.83,17.74,17.75,810400.0,12.2024,12.2367,12.1749,12.1818,810400.0
2010-03-03 10:30:00,17.74,17.84,17.74,17.8,612400.0,12.1749,12.2435,12.1749,12.2161,612400.0
2010-03-03 10:40:00,17.81,17.83,17.79,17.82,251500.0,12.2229,12.2367,12.2092,12.2298,251500.0
2010-03-03 10:50:00,17.83,17.84,17.8,17.82,263300.0,12.2367,12.2435,12.2161,12.2298,263300.0
2010-03-03 11:00:00,17.81,17.87,17.79,17.8,343200.0,12.2229,12.2641,12.2092,12.2161,343200.0
2010-03-03 11:10:00,17.8,17.81,17.76,17.79,178900.0,12.2161,12.2229,12.1886,12.2092,178900.0
2010-03-03 11:20:00,17.8,17.8,17.74,17.78,203300.0,12.2161,12.2161,12.1749,12.2024,203300.0
2010-03-03 11:30:00,17.79,17.79,17.75,17.76,167300.0,12.2092,12.2092,12.1818,12.1886,167300.0
2010-03-03 11:40:00,17.76,17.76,17.72,17.74,235300.0,12.1886,12.1886,12.1612,12.1749,235300.0
2010-03-03 11:50:00,17.75,17.79,17.73,17.77,269400.0,12.1818,12.2092,12.168,12.1955,269400.0
2010-03-03 12:00:00,17.77,17.78,17.75,17.75,225000.0,12.1955,12.2024,12.1818,12.1818,225000.0
2010-03-03 12:10:00,17.75,17.77,17.75,17.77,100700.0,12.1818,12.1955,12.1818,12.1955,100700.0
2010-03-03 12:20:00,17.76,17.78,17.76,17.78,83600.0,12.1886,12.2024,12.1886,12.2024,83600.0
2010-03-03 12:30:00,17.77,17.78,17.76,17.77,79200.0,12.1955,12.2024,12.1886,12.1955,79200.0
2010-03-03 12:40:00,17.78,17.79,17.75,17.75,281200.0,12.2024,12.2092,12.1818,12.1818,281200.0
2010-03-03 12:50:00,17.75,17.75,17.68,17.68,194900.0,12.1818,12.1818,12.1337,12.1337,194900.0
2010-03-03 13:00:00,17.68,17.74,17.68,17.73,199400.0,12.1337,12.1749,12.1337,12.168,199400.0
2010-03-03 13:10:00,17.73,17.79,17.73,17.78,144700.0,12.168,12.2092,12.168,12.2024,144700.0
2010-03-03 13:20:00,17.77,17.79,17.74,17.74,172200.0,12.1955,12.2092,12.1749,12.1749,172200.0
2010-03-03 13:30:00,17.74,17.76,17.67,17.69,544300.0,12.1749,12.1886,12.1269,12.1406,544300.0
2010-03-03 13:40:00,17.68,17.71,17.68,17.7,86900.0,12.1337,12.1543,12.1337,12.1475,86900.0
2010-03-03 13:50:00,17.7,17.71,17.65,17.66,162100.0,12.1475,12.1543,12.1131,12.12,162100.0
2010-03-03 14:00:00,17.66,17.69,17.65,17.66,158900.0,12.12,12.1406,12.1131,12.12,158900.0
2010-03-03 14:10:00,17.66,17.68,17.64,17.65,362000.0,12.12,12.1337,12.1063,12.1131,362000.0
2010-03-03 14:20:00,17.64,17.66,17.6,17.64,420700.0,12.1063,12.12,12.0788,12.1063,420700.0
2010-03-03 14:30:00,17.64,17.68,17.64,17.65,252600.0,12.1063,12.1337,12.1063,12.1131,252600.0
2010-03-03 14:40:00,17.65,17.66,17.6,17.62,413700.0,12.1131,12.12,12.0788,12.0926,413700.0
2010-03-03 14:50:00,17.63,17.64,17.59,17.59,337200.0,12.0994,12.1063,12.072,12.072,337200.0
2010-03-03 15:00:00,17.6,17.64,17.58,17.64,319400.0,12.0788,12.1063,12.0651,12.1063,319400.0
2010-03-03 15:10:00,17.63,17.66,17.62,17.63,240200.0,12.0994,12.12,12.0926,12.0994,240200.0
2010-03-03 15:20:00,17.63,17.63,17.59,17.6,289500.0,12.0994,12.0994,12.072,12.0788,289500.0
2010-03-03 15:30:00,17.6,17.64,17.59,17.61,271300.0,12.0788,12.1063,12.072,12.0857,271300.0
2010-03-03 15:40:00,17.61,17.63,17.6,17.62,256400.0,12.0857,12.0994,12.0788,12.0926,256400.0
2010-03-03 15:50:00,17.63,17.63,17.6,17.6,686900.0,12.0994,12.0994,12.0788,12.0788,686900.0
2010-03-04 09:30:00,17.75,17.75,17.5,17.5,712900.0,12.1818,12.1818,12.0102,12.0102,712900.0
2010-03-04 09:40:00,17.5,17.58,17.48,17.5,450500.0,12.0102,12.0651,11.9965,12.0102,450500.0
2010-03-04 09:50:00,17.5,17.52,17.45,17.45,474200.0,12.0102,12.0239,11.9759,11.9759,474200.0
2010-03-04 10:00:00,17.45,17.46,17.35,17.39,642100.0,11.9759,11.9827,11.9073,11.9347,642100.0
2010-03-04 10:10:00,17.38,17.39,17.32,17.32,405200.0,11.9278,11.9347,11.8867,11.8867,405200.0
2010-03-04 10:20:00,17.33,17.36,17.31,17.32,309000.0,11.8935,11.9141,11.8798,11.8867,309000.0
2010-03-04 10:30:00,17.31,17.33,17.25,17.29,395200.0,11.8798,11.8935,11.8386,11.8661,395200.0
2010-03-04 10:40:00,17.29,17.39,17.27,17.38,243500.0,11.8661,11.9347,11.8523,11.9278,243500.0
2010-03-04 10:50:00,17.38,17.4,17.33,17.34,309700.0,11.9278,11.9416,11.8935,11.9004,309700.0
2010-03-04 11:00:00,17.34,17.4,17.34,17.38,216900.0,11.9004,11.9416,11.9004,11.9278,216900.0
2010-03-04 11:10:00,17.38,17.44,17.37,17.43,197000.0,11.9278,11.969,11.921,11.9622,197000.0
2010-03-04 11:20:00,17.44,17.45,17.42,17.43,152100.0,11.969,11.9759,11.9553,11.9622,152100.0
2010-03-04 11:30:00,17.43,17.45,17.41,17.44,163200.0,11.9622,11.9759,11.9484,11.969,163200.0
2010-03-04 11:40:00,17.43,17.46,17.41,17.45,137100.0,11.9622,11.9827,11.9484,11.9759,137100.0
2010-03-04 11:50:00,17.46,17.51,17.44,17.44,263300.0,11.9827,12.0171,11.969,11.969,263300.0
2010-03-04 12:00:00,17.45,17.45,17.41,17.45,119300.0,11.9759,11.9759,11.9484,11.9759,119300.0
2010-03-04 12:10:00,17.44,17.48,17.44,17.46,60900.0,11.969,11.9965,11.969,11.9827,60900.0
2010-03-04 12:20:00,17.46,17.48,17.46,17.47,90500.0,11.9827,11.9965,11.9827,11.9896,90500.0
2010-03-04 12:30:00,17.47,17.49,17.46,17.47,219600.0,11.9896,12.0033,11.9827,11.9896,219600.0
2010-03-04 12:40:00,17.47,17.49,17.44,17.49,130400.0,11.9896,12.0033,11.969,12.0033,130400.0
2010-03-04 12:50:00,17.48,17.5,17.47,17.48,146300.0,11.9965,12.0102,11.9896,11.9965,146300.0
2010-03-04 13:00:00,17.47,17.5,17.47,17.5,84200.0,11.9896,12.0102,11.9896,12.0102,84200.0
2010-03-04 13:10:00,17.5,17.52,17.49,17.49,331200.0,12.0102,12.0239,12.0033,12.0033,331200.0
2010-03-04 13:20:00,17.49,17.5,17.48,17.5,142700.0,12.0033,12.0102,11.9965,12.0102,142700.0
2010-03-04 13:30:00,17.49,17.5,17.45,17.46,157800.0,12.0033,12.0102,11.9759,11.9827,157800.0
2010-03-04 13:40:00,17.46,17.48,17.44,17.44,123100.0,11.9827,11.9965,11.969,11.969,123100.0
2010-03-04 13:50:00,17.45,17.5,17.44,17.5,106700.0,11.9759,12.0102,11.969,12.0102,106700.0
2010-03-04 14:00:00,17.5,17.5,17.48,17.5,132100.0,12.0102,12.0102,11.9965,12.0102,132100.0
2010-03-04 14:10:00,17.5,17.52,17.49,17.52,108700.0,12.0102,12.0239,12.0033,12.0239,108700.0
2010-03-04 14:20:00,17.52,17.53,17.49,17.52,268300.0,12.0239,12.0308,12.0033,12.0239,268300.0
2010-03-04 14:30:00,17.52,17.55,17.5,17.52,344300.0,12.0239,12.0445,12.0102,12.0239,344300.0
2010-03-04 14:40:00,17.52,17.54,17.51,17.54,181400.0,12.0239,12.0376,12.0171,12.0376,181400.0
2010-03-04 14:50:00,17.53,17.54,17.52,17.52,166100.0,12.0308,12.0376,12.0239,12.0239,166100.0
2010-03-04 15:00:00,17.52,17.53,17.51,17.51,165400.0,12.0239,12.0308,12.0171,12.0171,165400.0
2010-03-04 15:10:00,17.51,17.54,17.51,17.53,262400.0,12.0171,12.0376,12.0171,12.0308,262400.0
2010-03-04 15:20:00,17.53,17.54,17.51,17.53,338200.0,12.0308,12.0376,12.0171,12.0308,338200.0
2010-03-04 15:30:00,17.53,17.54,17.49,17.5,1042900.0,12.0308,12.0376,12.0033,12.0102,1042900.0
2010-03-04 15:40:00,17.5,17.54,17.49,17.52,988900.0,12.0102,12.0376,12.0033,12.0239,988900.0
2010-03-04 15:50:00,17.52,17.53,17.49,17.51,1779900.0,12.0239,12.0308,12.0033,12.0171,1779900.0
2010-03-05 09:30:00,17.7,17.78,17.63,17.67,609700.0,12.1475,12.2024,12.0994,12.1269,609700.0
2010-03-05 09:40:00,17.67,17.8,17.66,17.8,318100.0,12.1269,12.2161,12.12,12.2161,318100.0
2010-03-05 09:50:00,17.79,17.82,17.75,17.76,283800.0,12.2092,12.2298,12.1818,12.1886,283800.0
2010-03-05 10:00:00,17.75,17.79,17.72,17.76,234900.0,12.1818,12.2092,12.1612,12.1886,234900.0
2010-03-05 10:10:00,17.75,17.85,17.75,17.79,591400.0,12.1818,12.2504,12.1818,12.2092,591400.0
2010-03-05 10:20:00,17.79,17.9,17.79,17.9,445500.0,12.2092,12.2847,12.2092,12.2847,445500.0
2010-03-05 10:30:00,17.9,17.92,17.85,17.86,810700.0,12.2847,12.2984,12.2504,12.2573,810700.0
2010-03-05 10:40:00,17.86,17.91,17.86,17.91,371700.0,12.2573,12.2916,12.2573,12.2916,371700.0
2010-03-05 10:50:00,17.91,17.91,17.88,17.88,183700.0,12.2916,12.2916,12.271,12.271,183700.0
2010-03-05 11:00:00,17.89,17.93,17.89,17.93,321100.0,12.2779,12.3053,12.2779,12.3053,321100.0
2010-03-05 11:10:00,17.93,17.93,17.9,17.91,177200.0,12.3053,12.3053,12.2847,12.2916,177200.0
2010-03-05 11:20:00,17.91,17.92,17.89,17.9,239600.0,12.2916,12.2984,12.2779,12.2847,239600.0
2010-03-05 11:30:00,17.89,17.91,17.88,17.89,249900.0,12.2779,12.2916,12.271,12.2779,249900.0
2010-03-05 11:40:00,17.89,17.93,17.88,17.93,163300.0,12.2779,12.3053,12.271,12.3053,163300.0
2010-03-05 11:50:00,17.93,17.93,17.9,17.9,95100.0,12.3053,12.3053,12.2847,12.2847,95100.0
2010-03-05 12:00:00,17.9,17.93,17.89,17.91,186700.0,12.2847,12.3053,12.2779,12.2916,186700.0
2010-03-05 12:10:00,17.92,17.94,17.91,17.94,307500.0,12.2984,12.3122,12.2916,12.3122,307500.0
2010-03-05 12:20:00,17.94,17.95,17.92,17.95,171600.0,12.3122,12.319,12.2984,12.319,171600.0
2010-03-05 12:30:00,17.96,18.0,17.95,17.97,740500.0,12.3259,12.3533,12.319,12.3328,740500.0
2010-03-05 12:40:00,17.98,18.02,17.97,18.01,291300.0,12.3396,12.3671,12.3328,12.3602,291300.0
2010-03-05 12:50:00,18.01,18.05,17.97,17.97,485700.0,12.3602,12.3877,12.3328,12.3328,485700.0
2010-03-05 13:00:00,17.98,18.04,17.96,18.03,388300.0,12.3396,12.3808,12.3259,12.3739,388300.0
2010-03-05 13:10:00,18.03,18.11,18.03,18.1,609500.0,12.3739,12.4288,12.3739,12.422,609500.0
2010-03-05 13:20:00,18.1,18.11,18.03,18.07,444400.0,12.422,12.4288,12.3739,12.4014,444400.0
2010-03-05 13:30:00,18.07,18.07,18.06,18.06,216600.0,12.4014,12.4014,12.3945,12.3945,216600.0
2010-03-05 13:40:00,18.06,18.11,18.06,18.1,221900.0,12.3945,12.4288,12.3945,12.422,221900.0
2010-03-05 13:50:00,18.1,18.11,17.85,18.04,577700.0,12.422,12.4288,12.2504,12.3808,577700.0
2010-03-05 14:00:00,18.04,18.06,18.03,18.05,113100.0,12.3808,12.3945,12.3739,12.3877,113100.0
2010-03-05 14:10:00,18.05,18.05,18.0,18.0,314000.0,12.3877,12.3877,12.3533,12.3533,314000.0
2010-03-05 14:20:00,18.0,18.02,18.0,18.0,161600.0,12.3533,12.3671,12.3533,12.3533,161600.0
2010-03-05 14:30:00,18.0,18.0,17.99,18.0,157000.0,12.3533,12.3533,12.3465,12.3533,157000.0
2010-03-05 14:40:00,18.0,18.04,17.99,18.02,314400.0,12.3533,12.3808,12.3465,12.3671,314400.0
2010-03-05 14:50:00,18.03,18.11,18.02,18.11,402500.0,12.3739,12.4288,12.3671,12.4288,402500.0
2010-03-05 15:00:00,18.11,18.12,18.07,18.12,268700.0,12.4288,12.4357,12.4014,12.4357,268700.0
2010-03-05 15:10:00,18.12,18.12,18.1,18.11,137400.0,12.4357,12.4357,12.422,12.4288,137400.0
2010-03-05 15:20:00,18.1,18.11,18.06,18.06,199900.0,12.422,12.4288,12.3945,12.3945,199900.0
2010-03-05 15:30:00,18.06,18.1,18.05,18.08,310800.0,12.3945,12.422,12.3877,12.4082,310800.0
2010-03-05 15:40:00,18.08,18.09,18.07,18.08,335600.0,12.4082,12.4151,12.4014,12.4082,335600.0
2010-03-05 15:50:00,18.08,18.09,18.07,18.07,549200.0,12.4082,12.4151,12.4014,12.4014,549200.0
2010-03-08 09:30:00,18.22,18.24,18.15,18.2,471500.0,12.5043,12.5181,12.4563,12.4906,471500.0
2010-03-08 09:40:00,18.2,18.25,18.18,18.18,497400.0,12.4906,12.5249,12.4769,12.4769,497400.0
2010-03-08 09:50:00,18.18,18.19,18.11,18.12,214200.0,12.4769,12.4837,12.4288,12.4357,214200.0
2010-03-08 10:00:00,18.11,18.18,18.11,18.12,345800.0,12.4288,12.4769,12.4288,12.4357,345800.0
2010-03-08 10:10:00,18.13,18.17,18.11,18.17,271900.0,12.4426,12.47,12.4288,12.47,271900.0
2010-03-08 10:20:00,18.17,18.19,18.15,18.17,280100.0,12.47,12.4837,12.4563,12.47,280100.0
2010-03-08 10:30:00,18.17,18.19,18.13,18.14,142500.0,12.47,12.4837,12.4426,12.4494,142500.0
2010-03-08 10:40:00,18.14,18.15,18.13,18.14,85400.0,12.4494,12.4563,12.4426,12.4494,85400.0
2010-03-08 10:50:00,18.14,18.15,18.13,18.14,75000.0,12.4494,12.4563,12.4426,12.4494,75000.0
2010-03-08 11:00:00,18.15,18.15,18.14,18.15,82100.0,12.4563,12.4563,12.4494,12.4563,82100.0
2010-03-08 11:10:00,18.14,18.17,18.13,18.14,210400.0,12.4494,12.47,12.4426,12.4494,210400.0
2010-03-08 11:20:00,18.14,18.15,18.12,18.12,267600.0,12.4494,12.4563,12.4357,12.4357,267600.0
2010-03-08 11:30:00,18.13,18.13,18.11,18.13,90300.0,12.4426,12.4426,12.4288,12.4426,90300.0
2010-03-08 11:40:00,18.13,18.14,18.12,18.13,95000.0,12.4426,12.4494,12.4357,12.4426,95000.0
2010-03-08 11:50:00,18.13,18.15,18.12,18.14,124900.0,12.4426,12.4563,12.4357,12.4494,124900.0
2010-03-08 12:00:00,18.13,18.14,18.11,18.14,117700.0,12.4426,12.4494,12.4288,12.4494,117700.0
2010-03-08 12:10:00,18.14,18.16,18.13,18.15,146400.0,12.4494,12.4632,12.4426,12.4563,146400.0
2010-03-08 12:20:00,18.14,18.16,18.12,18.14,137700.0,12.4494,12.4632,12.4357,12.4494,137700.0
2010-03-08 12:30:00,18.13,18.14,18.12,18.12,83300.0,12.4426,12.4494,12.4357,12.4357,83300.0
2010-03-08 12:40:00,18.12,18.13,18.07,18.08,265300.0,12.4357,12.4426,12.4014,12.4082,265300.0
2010-03-08 12:50:00,18.07,18.13,18.07,18.13,209000.0,12.4014,12.4426,12.4014,12.4426,209000.0
2010-03-08 13:00:00,18.13,18.17,18.12,18.17,151600.0,12.4426,12.47,12.4357,12.47,151600.0
2010-03-08 13:10:00,18.17,18.17,18.15,18.15,64200.0,12.47,12.47,12.4563,12.4563,64200.0
2010-03-08 13:20:00,18.15,18.17,18.15,18.16,173600.0,12.4563,12.47,12.4563,12.4632,173600.0
2010-03-08 13:30:00,18.16,18.17,18.14,18.16,125800.0,12.4632,12.47,12.4494,12.4632,125800.0
2010-03-08 13:40:00,18.15,18.16,18.14,18.16,115500.0,12.4563,12.4632,12.4494,12.4632,115500.0
2010-03-08 13:50:00,18.16,18.16,18.14,18.16,97400.0,12.4632,12.4632,12.4494,12.4632,97400.0
2010-03-08 14:00:00,18.15,18.2,18.15,18.17,682800.0,12.4563,12.4906,12.4563,12.47,682800.0
2010-03-08 14:10:00,18.17,18.18,18.14,18.15,90500.0,12.47,12.4769,12.4494,12.4563,90500.0
2010-03-08 14:20:00,18.14,18.15,18.12,18.13,122700.0,12.4494,12.4563,12.4357,12.4426,122700.0
2010-03-08 14:30:00,18.14,18.16,18.12,18.16,318600.0,12.4494,12.4632,12.4357,12.4632,318600.0
2010-03-08 14:40:00,18.16,18.17,18.14,18.14,168900.0,12.4632,12.47,12.4494,12.4494,168900.0
2010-03-08 14:50:00,18.15,18.18,18.13,18.15,251600.0,12.4563,12.4769,12.4426,12.4563,251600.0
2010-03-08 15:00:00,18.15,18.15,18.12,18.12,150100.0,12.4563,12.4563,12.4357,12.4357,150100.0
2010-03-08 15:10:00,18.13,18.16,18.12,18.16,143000.0,12.4426,12.4632,12.4357,12.4632,143000.0
2010-03-08 15:20:00,18.16,18.18,18.15,18.17,289600.0,12.4632,12.4769,12.4563,12.47,289600.0
2010-03-08 15:30:00,18.16,18.31,18.16,18.31,2018900.0,12.4632,12.5661,12.4632,12.5661,2018900.0
2010-03-08 15:40:00,18.31,18.38,18.3,18.33,2103700.0,12.5661,12.6141,12.5592,12.5798,2103700.0
2010-03-08 15:50:00,18.33,18.37,18.32,18.36,2120800.0,12.5798,12.6073,12.573,12.6004,2120800.0
2010-03-09 09:30:00,18.32,18.33,18.21,18.29,490500.0,12.573,12.5798,12.4975,12.5524,490500.0
2010-03-09 09:40:00,18.29,18.36,18.27,18.27,343900.0,12.5524,12.6004,12.5386,12.5386,343900.0
2010-03-09 09:50:00,18.27,18.29,18.25,18.27,177400.0,12.5386,12.5524,12.5249,12.5386,177400.0
2010-03-09 10:00:00,18.26,18.32,18.25,18.31,336900.0,12.5318,12.573,12.5249,12.5661,336900.0
2010-03-09 10:10:00,18.3,18.33,18.3,18.31,213400.0,12.5592,12.5798,12.5592,12.5661,213400.0
2010-03-09 10:20:00,18.3,18.31,18.28,18.3,158700.0,12.5592,12.5661,12.5455,12.5592,158700.0
2010-03-09 10:30:00,18.3,18.32,18.26,18.3,328700.0,12.5592,12.573,12.5318,12.5592,328700.0
2010-03-09 10:40:00,18.3,18.32,18.28,18.32,205600.0,12.5592,12.573,12.5455,12.573,205600.0
2010-03-09 10:50:00,18.32,18.38,18.32,18.38,358900.0,12.573,12.6141,12.573,12.6141,358900.0
2010-03-09 11:00:00,18.37,18.4,18.32,18.34,697300.0,12.6073,12.6279,12.573,12.5867,697300.0
2010-03-09 11:10:00,18.34,18.36,18.34,18.36,211600.0,12.5867,12.6004,12.5867,12.6004,211600.0
2010-03-09 11:20:00,18.36,18.37,18.34,18.35,149400.0,12.6004,12.6073,12.5867,12.5935,149400.0
2010-03-09 11:30:00,18.35,18.36,18.33,18.33,304300.0,12.5935,12.6004,12.5798,12.5798,304300.0
2010-03-09 11:40:00,18.34,18.35,18.32,18.35,300500.0,12.5867,12.5935,12.573,12.5935,300500.0
2010-03-09 11:50:00,18.35,18.39,18.34,18.39,250300.0,12.5935,12.621,12.5867,12.621,250300.0
2010-03-09 12:00:00,18.39,18.4,18.38,18.4,247100.0,12.621,12.6279,12.6141,12.6279,247100.0
2010-03-09 12:10:00,18.4,18.45,18.39,18.44,287000.0,12.6279,12.6622,12.621,12.6553,287000.0
2010-03-09 12:20:00,18.44,18.45,18.43,18.45,262600.0,12.6553,12.6622,12.6485,12.6622,262600.0
2010-03-09 12:30:00,18.45,18.45,18.43,18.45,173500.0,12.6622,12.6622,12.6485,12.6622,173500.0
2010-03-09 12:40:00,18.45,18.45,18.44,18.45,90300.0,12.6622,12.6622,12.6553,12.6622,90300.0
2010-03-09 12:50:00,18.44,18.48,18.44,18.47,209300.0,12.6553,12.6828,12.6553,12.6759,209300.0
2010-03-09 13:00:00,18.48,18.48,18.44,18.44,325400.0,12.6828,12.6828,12.6553,12.6553,325400.0
2010-03-09 13:10:00,18.45,18.48,18.44,18.46,180000.0,12.6622,12.6828,12.6553,12.669,180000.0
2010-03-09 13:20:00,18.47,18.52,18.46,18.52,256400.0,12.6759,12.7102,12.669,12.7102,256400.0
2010-03-09 13:30:00,18.51,18.52,18.46,18.46,302300.0,12.7034,12.7102,12.669,12.669,302300.0
2010-03-09 13:40:00,18.46,18.47,18.43,18.45,241500.0,12.669,12.6759,12.6485,12.6622,241500.0
2010-03-09 13:50:00,18.45,18.46,18.43,18.44,169000.0,12.6622,12.669,12.6485,12.6553,169000.0
2010-03-09 14:00:00,18.44,18.46,18.42,18.46,210200.0,12.6553,12.669,12.6416,12.669,210200.0
2010-03-09 14:10:00,18.46,18.46,18.45,18.46,159600.0,12.669,12.669,12.6622,12.669,159600.0
2010-03-09 14:20:00,18.45,18.49,18.43,18.49,366100.0,12.6622,12.6896,12.6485,12.6896,366100.0
2010-03-09 14:30:00,18.49,18.49,18.41,18.41,192500.0,12.6896,12.6896,12.6347,12.6347,192500.0
2010-03-09 14:40:00,18.41,18.42,18.37,18.37,102700.0,12.6347,12.6416,12.6073,12.6073,102700.0
2010-03-09 14:50:00,18.37,18.38,18.32,18.35,323300.0,12.6073,12.6141,12.573,12.5935,323300.0
2010-03-09 15:00:00,18.34,18.38,18.34,18.37,176300.0,12.5867,12.6141,12.5867,12.6073,176300.0
2010-03-09 15:10:00,18.36,18.37,18.34,18.34,373300.0,12.6004,12.6073,12.5867,12.5867,373300.0
2010-03-09 15:20:00,18.34,18.35,18.3,18.33,551600.0,12.5867,12.5935,12.5592,12.5798,551600.0
2010-03-09 15:30:00,18.33,18.38,18.3,18.37,379300.0,12.5798,12.6141,12.5592,12.6073,379300.0
2010-03-09 15:40:00,18.37,18.42,18.36,18.4,1018700.0,12.6073,12.6416,12.6004,12.6279,1018700.0
2010-03-09 15:50:00,18.4,18.44,18.4,18.42,1095400.0,12.6279,12.6553,12.6279,12.6416,1095400.0
2010-03-10 09:30:00,18.41,18.47,18.29,18.47,471700.0,12.6347,12.6759,12.5524,12.6759,471700.0
2010-03-10 09:40:00,18.47,18.5,18.41,18.47,362600.0,12.6759,12.6965,12.6347,12.6759,362600.0
2010-03-10 09:50:00,18.47,18.48,18.4,18.44,285400.0,12.6759,12.6828,12.6279,12.6553,285400.0
2010-03-10 10:00:00,18.45,18.5,18.44,18.48,764500.0,12.6622,12.6965,12.6553,12.6828,764500.0
2010-03-10 10:10:00,18.48,18.56,18.48,18.53,559400.0,12.6828,12.7377,12.6828,12.7171,559400.0
2010-03-10 10:20:00,18.52,18.55,18.51,18.55,356600.0,12.7102,12.7308,12.7034,12.7308,356600.0
2010-03-10 10:30:00,18.55,18.59,18.55,18.57,355700.0,12.7308,12.7583,12.7308,12.7445,355700.0
2010-03-10 10:40:00,18.57,18.59,18.55,18.55,320300.0,12.7445,12.7583,12.7308,12.7308,320300.0
2010-03-10 10:50:00,18.56,18.6,18.52,18.58,269300.0,12.7377,12.7651,12.7102,12.7514,269300.0
2010-03-10 11:00:00,18.58,18.62,18.57,18.61,473800.0,12.7514,12.7788,12.7445,12.772,473800.0
2010-03-10 11:10:00,18.6,18.62,18.59,18.62,268300.0,12.7651,12.7788,12.7583,12.7788,268300.0
2010-03-10 11:20:00,18.61,18.61,18.57,18.57,125300.0,12.772,12.772,12.7445,12.7445,125300.0
2010-03-10 11:30:00,18.57,18.58,18.55,18.57,166500.0,12.7445,12.7514,12.7308,12.7445,166500.0
2010-03-10 11:40:00,18.56,18.59,18.51,18.59,572700.0,12.7377,12.7583,12.7034,12.7583,572700.0
2010-03-10 11:50:00,18.59,18.64,18.58,18.61,328500.0,12.7583,12.7926,12.7514,12.772,328500.0
2010-03-10 12:00:00,18.61,18.61,18.54,18.54,135700.0,12.772,12.772,12.7239,12.7239,135700.0
2010-03-10 12:10:00,18.55,18.56,18.52,18.56,293400.0,12.7308,12.7377,12.7102,12.7377,293400.0
2010-03-10 12:20:00,18.56,18.57,18.5,18.51,193100.0,12.7377,12.7445,12.6965,12.7034,193100.0
2010-03-10 12:30:00,18.51,18.53,18.48,18.51,204600.0,12.7034,12.7171,12.6828,12.7034,204600.0
2010-03-10 12:40:00,18.5,18.57,18.5,18.57,128400.0,12.6965,12.7445,12.6965,12.7445,128400.0
2010-03-10 12:50:00,18.56,18.59,18.54,18.55,191900.0,12.7377,12.7583,12.7239,12.7308,191900.0
2010-03-10 13:00:00,18.55,18.56,18.51,18.53,82200.0,12.7308,12.7377,12.7034,12.7171,82200.0
2010-03-10 13:10:00,18.52,18.58,18.51,18.55,161100.0,12.7102,12.7514,12.7034,12.7308,161100.0
2010-03-10 13:20:00,18.56,18.57,18.53,18.54,115600.0,12.7377,12.7445,12.7171,12.7239,115600.0
2010-03-10 13:30:00,18.53,18.55,18.51,18.52,179000.0,12.7171,12.7308,12.7034,12.7102,179000.0
2010-03-10 13:40:00,18.52,18.53,18.5,18.51,88200.0,12.7102,12.7171,12.6965,12.7034,88200.0
2010-03-10 13:50:00,18.5,18.51,18.47,18.5,102100.0,12.6965,12.7034,12.6759,12.6965,102100.0
2010-03-10 14:00:00,18.49,18.54,18.48,18.52,173300.0,12.6896,12.7239,12.6828,12.7102,173300.0
2010-03-10 14:10:00,18.52,18.57,18.51,18.57,147500.0,12.7102,12.7445,12.7034,12.7445,147500.0
2010-03-10 14:20:00,18.56,18.57,18.52,18.54,156200.0,12.7377,12.7445,12.7102,12.7239,156200.0
2010-03-10 14:30:00,18.53,18.55,18.52,18.53,97200.0,12.7171,12.7308,12.7102,12.7171,97200.0
2010-03-10 14:40:00,18.53,18.56,18.53,18.55,73300.0,12.7171,12.7377,12.7171,12.7308,73300.0
2010-03-10 14:50:00,18.55,18.56,18.52,18.52,143400.0,12.7308,12.7377,12.7102,12.7102,143400.0
2010-03-10 15:00:00,18.52,18.54,18.49,18.53,151300.0,12.7102,12.7239,12.6896,12.7171,151300.0
2010-03-10 15:10:00,18.53,18.57,18.51,18.56,145800.0,12.7171,12.7445,12.7034,12.7377,145800.0
2010-03-10 15:20:00,18.55,18.57,18.47,18.47,299100.0,12.7308,12.7445,12.6759,12.6759,299100.0
2010-03-10 15:30:00,18.47,18.48,18.42,18.47,521000.0,12.6759,12.6828,12.6416,12.6759,521000.0
2010-03-10 15:40:00,18.48,18.5,18.46,18.49,369400.0,12.6828,12.6965,12.669,12.6896,369400.0
2010-03-10 15:50:00,18.48,18.5,18.47,18.48,579100.0,12.6828,12.6965,12.6759,12.6828,579100.0
2010-03-11 09:30:00,18.42,18.44,18.23,18.26,592900.0,12.6416,12.6553,12.5112,12.5318,592900.0
2010-03-11 09:40:00,18.26,18.35,18.24,18.26,683300.0,12.5318,12.5935,12.5181,12.5318,683300.0
2010-03-11 09:50:00,18.25,18.3,18.17,18.2,823200.0,12.5249,12.5592,12.47,12.4906,823200.0
2010-03-11 10:00:00,18.19,18.31,18.19,18.29,510100.0,12.4837,12.5661,12.4837,12.5524,510100.0
2010-03-11 10:10:00,18.29,18.32,18.26,18.31,270600.0,12.5524,12.573,12.5318,12.5661,270600.0
2010-03-11 10:20:00,18.3,18.34,18.29,18.3,332300.0,12.5592,12.5867,12.5524,12.5592,332300.0
2010-03-11 10:30:00,18.31,18.33,18.28,18.3,116400.0,12.5661,12.5798,12.5455,12.5592,116400.0
2010-03-11 10:40:00,18.31,18.37,18.3,18.36,192100.0,12.5661,12.6073,12.5592,12.6004,192100.0
2010-03-11 10:50:00,18.37,18.4,18.36,18.39,138900.0,12.6073,12.6279,12.6004,12.621,138900.0
2010-03-11 11:00:00,18.39,18.45,18.38,18.41,435000.0,12.621,12.6622,12.6141,12.6347,435000.0
2010-03-11 11:10:00,18.42,18.43,18.38,18.41,245300.0,12.6416,12.6485,12.6141,12.6347,245300.0
2010-03-11 11:20:00,18.42,18.44,18.4,18.4,210500.0,12.6416,12.6553,12.6279,12.6279,210500.0
2010-03-11 11:30:00,18.41,18.42,18.37,18.37,55100.0,12.6347,12.6416,12.6073,12.6073,55100.0
2010-03-11 11:40:00,18.37,18.39,18.33,18.35,217800.0,12.6073,12.621,12.5798,12.5935,217800.0
2010-03-11 11:50:00,18.34,18.35,18.29,18.31,169800.0,12.5867,12.5935,12.5524,12.5661,169800.0
2010-03-11 12:00:00,18.31,18.32,18.27,18.27,186600.0,12.5661,12.573,12.5386,12.5386,186600.0
2010-03-11 12:10:00,18.27,18.28,18.22,18.26,276400.0,12.5386,12.5455,12.5043,12.5318,276400.0
2010-03-11 12:20:00,18.26,18.27,18.24,18.25,101300.0,12.5318,12.5386,12.5181,12.5249,101300.0
2010-03-11 12:30:00,18.25,18.3,18.25,18.28,357000.0,12.5249,12.5592,12.5249,12.5455,357000.0
2010-03-11 12:40:00,18.29,18.33,18.28,18.31,91500.0,12.5524,12.5798,12.5455,12.5661,91500.0
2010-03-11 12:50:00,18.31,18.34,18.3,18.33,97400.0,12.5661,12.5867,12.5592,12.5798,97400.0
2010-03-11 13:00:00,18.33,18.35,18.32,18.34,75700.0,12.5798,12.5935,12.573,12.5867,75700.0
2010-03-11 13:10:00,18.35,18.38,18.31,18.34,263700.0,12.5935,12.6141,12.5661,12.5867,263700.0
2010-03-11 13:20:00,18.35,18.36,18.29,18.3,297300.0,12.5935,12.6004,12.5524,12.5592,297300.0
2010-03-11 13:30:00,18.29,18.31,18.24,18.25,262400.0,12.5524,12.5661,12.5181,12.5249,262400.0
2010-03-11 13:40:00,18.25,18.27,18.24,18.26,279000.0,12.5249,12.5386,12.5181,12.5318,279000.0
2010-03-11 13:50:00,18.26,18.3,18.25,18.29,162600.0,12.5318,12.5592,12.5249,12.5524,162600.0
2010-03-11 14:00:00,18.3,18.32,18.28,18.3,137400.0,12.5592,12.573,12.5455,12.5592,137400.0
2010-03-11 14:10:00,18.3,18.35,18.3,18.35,207800.0,12.5592,12.5935,12.5592,12.5935,207800.0
2010-03-11 14:20:00,18.35,18.35,18.33,18.34,238700.0,12.5935,12.5935,12.5798,12.5867,238700.0
2010-03-11 14:30:00,18.34,18.36,18.33,18.35,407100.0,12.5867,12.6004,12.5798,12.5935,407100.0
2010-03-11 14:40:00,18.35,18.35,18.34,18.35,193800.0,12.5935,12.5935,12.5867,12.5935,193800.0
2010-03-11 14:50:00,18.35,18.35,18.34,18.34,80600.0,12.5935,12.5935,12.5867,12.5867,80600.0
2010-03-11 15:00:00,18.35,18.35,18.34,18.35,331400.0,12.5935,12.5935,12.5867,12.5935,331400.0
2010-03-11 15:10:00,18.35,18.36,18.34,18.35,341100.0,12.5935,12.6004,12.5867,12.5935,341100.0
2010-03-11 15:20:00,18.34,18.36,18.34,18.35,259100.0,12.5867,12.6004,12.5867,12.5935,259100.0
2010-03-11 15:30:00,18.35,18.36,18.29,18.32,1104400.0,12.5935,12.6004,12.5524,12.573,1104400.0
2010-03-11 15:40:00,18.32,18.35,18.31,18.33,388600.0,12.573,12.5935,12.5661,12.5798,388600.0
2010-03-11 15:50:00,18.32,18.33,18.32,18.33,826700.0,12.573,12.5798,12.573,12.5798,826700.0
2010-03-12 09:30:00,18.54,18.54,18.37,18.38,457000.0,12.7239,12.7239,12.6073,12.6141,457000.0
2010-03-12 09:40:00,18.37,18.38,18.34,18.35,313000.0,12.6073,12.6141,12.5867,12.5935,313000.0
2010-03-12 09:50:00,18.34,18.35,18.19,18.22,657500.0,12.5867,12.5935,12.4837,12.5043,657500.0
2010-03-12 10:00:00,18.23,18.23,18.05,18.09,1190100.0,12.5112,12.5112,12.3877,12.4151,1190100.0
2010-03-12 10:10:00,18.08,18.16,18.07,18.14,577900.0,12.4082,12.4632,12.4014,12.4494,577900.0
2010-03-12 10:20:00,18.14,18.21,18.13,18.17,464300.0,12.4494,12.4975,12.4426,12.47,464300.0
2010-03-12 10:30:00,18.17,18.22,18.14,18.21,284000.0,12.47,12.5043,12.4494,12.4975,284000.0
2010-03-12 10:40:00,18.2,18.22,18.18,18.18,244400.0,12.4906,12.5043,12.4769,12.4769,244400.0
2010-03-12 10:50:00,18.19,18.19,18.16,18.17,177800.0,12.4837,12.4837,12.4632,12.47,177800.0
2010-03-12 11:00:00,18.17,18.18,18.14,18.18,240000.0,12.47,12.4769,12.4494,12.4769,240000.0
2010-03-12 11:10:00,18.18,18.19,18.16,18.18,192300.0,12.4769,12.4837,12.4632,12.4769,192300.0
2010-03-12 11:20:00,18.19,18.22,18.16,18.18,160400.0,12.4837,12.5043,12.4632,12.4769,160400.0
2010-03-12 11:30:00,18.17,18.19,18.16,18.19,131800.0,12.47,12.4837,12.4632,12.4837,131800.0
2010-03-12 11:40:00,18.19,18.21,18.18,18.2,146700.0,12.4837,12.4975,12.4769,12.4906,146700.0
2010-03-12 11:50:00,18.21,18.21,18.17,18.18,305900.0,12.4975,12.4975,12.47,12.4769,305900.0
2010-03-12 12:00:00,18.19,18.19,18.15,18.17,269600.0,12.4837,12.4837,12.4563,12.47,269600.0
2010-03-12 12:10:00,18.17,18.18,18.14,18.14,274100.0,12.47,12.4769,12.4494,12.4494,274100.0
2010-03-12 12:20:00,18.14,18.16,18.14,18.15,112700.0,12.4494,12.4632,12.4494,12.4563,112700.0
2010-03-12 12:30:00,18.14,18.15,18.11,18.12,62800.0,12.4494,12.4563,12.4288,12.4357,62800.0
2010-03-12 12:40:00,18.13,18.16,18.12,18.15,133700.0,12.4426,12.4632,12.4357,12.4563,133700.0
2010-03-12 12:50:00,18.15,18.16,18.13,18.14,181200.0,12.4563,12.4632,12.4426,12.4494,181200.0
2010-03-12 13:00:00,18.15,18.15,18.08,18.08,192800.0,12.4563,12.4563,12.4082,12.4082,192800.0
2010-03-12 13:10:00,18.08,18.1,18.06,18.07,242900.0,12.4082,12.422,12.3945,12.4014,242900.0
2010-03-12 13:20:00,18.06,18.09,18.06,18.09,160600.0,12.3945,12.4151,12.3945,12.4151,160600.0
2010-03-12 13:30:00,18.09,18.12,18.08,18.11,125400.0,12.4151,12.4357,12.4082,12.4288,125400.0
2010-03-12 13:40:00,18.1,18.11,18.08,18.1,123200.0,12.422,12.4288,12.4082,12.422,123200.0
2010-03-12 13:50:00,18.1,18.1,18.09,18.1,245300.0,12.422,12.422,12.4151,12.422,245300.0
2010-03-12 14:00:00,18.1,18.1,18.09,18.1,155500.0,12.422,12.422,12.4151,12.422,155500.0
2010-03-12 14:10:00,18.1,18.1,18.09,18.09,80500.0,12.422,12.422,12.4151,12.4151,80500.0
2010-03-12 14:20:00,18.1,18.1,18.07,18.08,183500.0,12.422,12.422,12.4014,12.4082,183500.0
2010-03-12 14:30:00,18.07,18.09,18.07,18.09,158800.0,12.4014,12.4151,12.4014,12.4151,158800.0
2010-03-12 14:40:00,18.09,18.1,18.08,18.08,167600.0,12.4151,12.422,12.4082,12.4082,167600.0
2010-03-12 14:50:00,18.09,18.09,18.08,18.09,80000.0,12.4151,12.4151,12.4082,12.4151,80000.0
2010-03-12 15:00:00,18.09,18.1,18.08,18.09,313000.0,12.4151,12.422,12.4082,12.4151,313000.0
2010-03-12 15:10:00,18.09,18.1,18.06,18.07,229300.0,12.4151,12.422,12.3945,12.4014,229300.0
2010-03-12 15:20:00,18.07,18.07,18.03,18.04,196400.0,12.4014,12.4014,12.3739,12.3808,196400.0
2010-03-12 15:30:00,18.05,18.06,18.04,18.05,203100.0,12.3877,12.3945,12.3808,12.3877,203100.0
2010-03-12 15:40:00,18.05,18.06,18.05,18.06,231200.0,12.3877,12.3945,12.3877,12.3945,231200.0
2010-03-12 15:50:00,18.05,18.06,18.04,18.04,747500.0,12.3877,12.3945,12.3808,12.3808,747500.0
2010-03-15 09:30:00,17.96,18.0,17.92,17.99,442500.0,12.3259,12.3533,12.2984,12.3465,442500.0
2010-03-15 09:40:00,17.99,18.08,17.98,18.07,319600.0,12.3465,12.4082,12.3396,12.4014,319600.0
2010-03-15 09:50:00,18.08,18.08,18.0,18.03,293100.0,12.4082,12.4082,12.3533,12.3739,293100.0
2010-03-15 10:00:00,18.02,18.03,17.99,18.0,418600.0,12.3671,12.3739,12.3465,12.3533,418600.0
2010-03-15 10:10:00,18.0,18.0,17.96,18.0,179600.0,12.3533,12.3533,12.3259,12.3533,179600.0
2010-03-15 10:20:00,18.0,18.0,17.98,18.0,181700.0,12.3533,12.3533,12.3396,12.3533,181700.0
2010-03-15 10:30:00,18.0,18.02,17.99,18.0,445800.0,12.3533,12.3671,12.3465,12.3533,445800.0
2010-03-15 10:40:00,18.01,18.01,17.98,17.99,686300.0,12.3602,12.3602,12.3396,12.3465,686300.0
2010-03-15 10:50:00,17.99,18.01,17.96,17.97,224600.0,12.3465,12.3602,12.3259,12.3328,224600.0
2010-03-15 11:00:00,17.97,18.0,17.95,17.95,140400.0,12.3328,12.3533,12.319,12.319,140400.0
2010-03-15 11:10:00,17.96,17.99,17.95,17.98,288900.0,12.3259,12.3465,12.319,12.3396,288900.0
2010-03-15 11:20:00,17.98,18.0,17.97,17.99,289700.0,12.3396,12.3533,12.3328,12.3465,289700.0
2010-03-15 11:30:00,17.99,18.01,17.98,18.01,563600.0,12.3465,12.3602,12.3396,12.3602,563600.0
2010-03-15 11:40:00,18.01,18.02,17.99,18.0,276700.0,12.3602,12.3671,12.3465,12.3533,276700.0
2010-03-15 11:50:00,18.0,18.01,17.99,18.0,233200.0,12.3533,12.3602,12.3465,12.3533,233200.0
2010-03-15 12:00:00,18.0,18.02,17.99,18.02,146800.0,12.3533,12.3671,12.3465,12.3671,146800.0
2010-03-15 12:10:00,18.02,18.03,17.99,18.0,418700.0,12.3671,12.3739,12.3465,12.3533,418700.0
2010-03-15 12:20:00,18.0,18.01,17.99,18.0,293700.0,12.3533,12.3602,12.3465,12.3533,293700.0
2010-03-15 12:30:00,18.01,18.01,18.0,18.0,64100.0,12.3602,12.3602,12.3533,12.3533,64100.0
2010-03-15 12:40:00,18.01,18.02,18.0,18.01,122900.0,12.3602,12.3671,12.3533,12.3602,122900.0
2010-03-15 12:50:00,18.01,18.01,17.97,18.0,227300.0,12.3602,12.3602,12.3328,12.3533,227300.0
2010-03-15 13:00:00,18.0,18.01,17.98,18.0,341200.0,12.3533,12.3602,12.3396,12.3533,341200.0
2010-03-15 13:10:00,18.0,18.03,17.99,18.03,233600.0,12.3533,12.3739,12.3465,12.3739,233600.0
2010-03-15 13:20:00,18.02,18.04,18.02,18.02,146600.0,12.3671,12.3808,12.3671,12.3671,146600.0
2010-03-15 13:30:00,18.02,18.04,18.02,18.02,204000.0,12.3671,12.3808,12.3671,12.3671,204000.0
2010-03-15 13:40:00,18.02,18.05,18.02,18.05,231900.0,12.3671,12.3877,12.3671,12.3877,231900.0
2010-03-15 13:50:00,18.05,18.07,18.04,18.05,358900.0,12.3877,12.4014,12.3808,12.3877,358900.0
2010-03-15 14:00:00,18.06,18.08,18.05,18.06,293000.0,12.3945,12.4082,12.3877,12.3945,293000.0
2010-03-15 14:10:00,18.07,18.07,18.06,18.06,273400.0,12.4014,12.4014,12.3945,12.3945,273400.0
2010-03-15 14:20:00,18.07,18.07,18.04,18.06,274800.0,12.4014,12.4014,12.3808,12.3945,274800.0
2010-03-15 14:30:00,18.06,18.06,18.02,18.03,500300.0,12.3945,12.3945,12.3671,12.3739,500300.0
2010-03-15 14:40:00,18.03,18.1,18.03,18.09,722200.0,12.3739,12.422,12.3739,12.4151,722200.0
2010-03-15 14:50:00,18.09,18.11,18.06,18.06,401600.0,12.4151,12.4288,12.3945,12.3945,401600.0
2010-03-15 15:00:00,18.07,18.09,18.04,18.04,390100.0,12.4014,12.4151,12.3808,12.3808,390100.0
2010-03-15 15:10:00,18.04,18.05,18.01,18.05,220900.0,12.3808,12.3877,12.3602,12.3877,220900.0
2010-03-15 15:20:00,18.05,18.06,18.04,18.05,263700.0,12.3877,12.3945,12.3808,12.3877,263700.0
2010-03-15 15:30:00,18.05,18.05,18.04,18.04,119900.0,12.3877,12.3877,12.3808,12.3808,119900.0
2010-03-15 15:40:00,18.05,18.09,18.02,18.09,601900.0,12.3877,12.4151,12.3671,12.4151,601900.0
2010-03-15 15:50:00,18.08,18.09,18.07,18.08,603100.0,12.4082,12.4151,12.4014,12.4082,603100.0
2010-03-16 09:30:00,18.24,18.26,18.12,18.16,623000.0,12.5181,12.5318,12.4357,12.4632,623000.0
2010-03-16 09:40:00,18.16,18.17,18.07,18.08,567000.0,12.4632,12.47,12.4014,12.4082,567000.0
2010-03-16 09:50:00,18.08,18.21,18.07,18.19,604400.0,12.4082,12.4975,12.4014,12.4837,604400.0
2010-03-16 10:00:00,18.19,18.2,18.15,18.2,326200.0,12.4837,12.4906,12.4563,12.4906,326200.0
2010-03-16 10:10:00,18.19,18.2,18.15,18.16,261200.0,12.4837,12.4906,12.4563,12.4632,261200.0
2010-03-16 10:20:00,18.17,18.23,18.15,18.22,929500.0,12.47,12.5112,12.4563,12.5043,929500.0
2010-03-16 10:30:00,18.23,18.26,18.22,18.25,1217200.0,12.5112,12.5318,12.5043,12.5249,1217200.0
2010-03-16 10:40:00,18.25,18.26,18.21,18.22,492000.0,12.5249,12.5318,12.4975,12.5043,492000.0
2010-03-16 10:50:00,18.22,18.37,18.22,18.37,742100.0,12.5043,12.6073,12.5043,12.6073,742100.0
2010-03-16 11:00:00,18.37,18.39,18.33,18.35,1156800.0,12.6073,12.621,12.5798,12.5935,1156800.0
2010-03-16 11:10:00,18.35,18.43,18.34,18.4,985100.0,12.5935,12.6485,12.5867,12.6279,985100.0
2010-03-16 11:20:00,18.41,18.49,18.41,18.47,715900.0,12.6347,12.6896,12.6347,12.6759,715900.0
2010-03-16 11:30:00,18.48,18.48,18.39,18.39,536800.0,12.6828,12.6828,12.621,12.621,536800.0
2010-03-16 11:40:00,18.39,18.41,18.39,18.4,597200.0,12.621,12.6347,12.621,12.6279,597200.0
2010-03-16 11:50:00,18.39,18.41,18.37,18.38,508100.0,12.621,12.6347,12.6073,12.6141,508100.0
2010-03-16 12:00:00,18.38,18.4,18.38,18.39,184000.0,12.6141,12.6279,12.6141,12.621,184000.0
2010-03-16 12:10:00,18.4,18.42,18.39,18.41,318900.0,12.6279,12.6416,12.621,12.6347,318900.0
2010-03-16 12:20:00,18.4,18.41,18.39,18.39,127900.0,12.6279,12.6347,12.621,12.621,127900.0
2010-03-16 12:30:00,18.39,18.41,18.39,18.4,96100.0,12.621,12.6347,12.621,12.6279,96100.0
2010-03-16 12:40:00,18.39,18.41,18.39,18.41,331900.0,12.621,12.6347,12.621,12.6347,331900.0
2010-03-16 12:50:00,18.41,18.42,18.4,18.41,158100.0,12.6347,12.6416,12.6279,12.6347,158100.0
2010-03-16 13:00:00,18.42,18.42,18.41,18.42,67100.0,12.6416,12.6416,12.6347,12.6416,67100.0
2010-03-16 13:10:00,18.41,18.42,18.4,18.4,140600.0,12.6347,12.6416,12.6279,12.6279,140600.0
2010-03-16 13:20:00,18.41,18.41,18.4,18.41,87800.0,12.6347,12.6347,12.6279,12.6347,87800.0
2010-03-16 13:30:00,18.41,18.43,18.4,18.43,238800.0,12.6347,12.6485,12.6279,12.6485,238800.0
2010-03-16 13:40:00,18.42,18.43,18.42,18.42,114200.0,12.6416,12.6485,12.6416,12.6416,114200.0
2010-03-16 13:50:00,18.42,18.43,18.4,18.4,328200.0,12.6416,12.6485,12.6279,12.6279,328200.0
2010-03-16 14:00:00,18.4,18.41,18.37,18.37,373400.0,12.6279,12.6347,12.6073,12.6073,373400.0
2010-03-16 14:10:00,18.37,18.42,18.36,18.4,499900.0,12.6073,12.6416,12.6004,12.6279,499900.0
2010-03-16 14:20:00,18.4,18.46,18.39,18.44,384100.0,12.6279,12.669,12.621,12.6553,384100.0
2010-03-16 14:30:00,18.44,18.46,18.37,18.39,329000.0,12.6553,12.669,12.6073,12.621,329000.0
2010-03-16 14:40:00,18.38,18.4,18.35,18.37,308700.0,12.6141,12.6279,12.5935,12.6073,308700.0
2010-03-16 14:50:00,18.36,18.4,18.36,18.4,600100.0,12.6004,12.6279,12.6004,12.6279,600100.0
2010-03-16 15:00:00,18.39,18.41,18.39,18.39,331000.0,12.621,12.6347,12.621,12.621,331000.0
2010-03-16 15:10:00,18.4,18.43,18.39,18.43,593800.0,12.6279,12.6485,12.621,12.6485,593800.0
2010-03-16 15:20:00,18.43,18.47,18.4,18.44,1508800.0,12.6485,12.6759,12.6279,12.6553,1508800.0
2010-03-16 15:30:00,18.44,18.47,18.44,18.45,860000.0,12.6553,12.6759,12.6553,12.6622,860000.0
2010-03-16 15:40:00,18.44,18.49,18.44,18.49,1138000.0,12.6553,12.6896,12.6553,12.6896,1138000.0
2010-03-16 15:50:00,18.49,18.52,18.47,18.48,1278100.0,12.6896,12.7102,12.6759,12.6828,1278100.0
2010-03-17 09:30:00,18.58,18.85,18.56,18.83,1355800.0,12.7514,12.9367,12.7377,12.923,1355800.0
2010-03-17 09:40:00,18.82,18.86,18.76,18.85,702600.0,12.9161,12.9436,12.8749,12.9367,702600.0
2010-03-17 09:50:00,18.86,18.89,18.83,18.85,650500.0,12.9436,12.9641,12.923,12.9367,650500.0
2010-03-17 10:00:00,18.85,18.92,18.83,18.86,589900.0,12.9367,12.9847,12.923,12.9436,589900.0
2010-03-17 10:10:00,18.86,18.94,18.86,18.91,1038200.0,12.9436,12.9985,12.9436,12.9779,1038200.0
2010-03-17 10:20:00,18.91,18.95,18.88,18.94,383600.0,12.9779,13.0053,12.9573,12.9985,383600.0
2010-03-17 10:30:00,18.93,18.94,18.89,18.89,394000.0,12.9916,12.9985,12.9641,12.9641,394000.0
2010-03-17 10:40:00,18.89,18.9,18.85,18.87,490600.0,12.9641,12.971,12.9367,12.9504,490600.0
2010-03-17 10:50:00,18.88,18.9,18.84,18.88,480600.0,12.9573,12.971,12.9298,12.9573,480600.0
2010-03-17 11:00:00,18.89,18.91,18.86,18.87,380300.0,12.9641,12.9779,12.9436,12.9504,380300.0
2010-03-17 11:10:00,18.88,18.92,18.87,18.92,351200.0,12.9573,12.9847,12.9504,12.9847,351200.0
2010-03-17 11:20:00,18.92,18.95,18.9,18.94,414300.0,12.9847,13.0053,12.971,12.9985,414300.0
2010-03-17 11:30:00,18.94,18.97,18.93,18.95,540300.0,12.9985,13.0191,12.9916,13.0053,540300.0
2010-03-17 11:40:00,18.96,19.0,18.95,18.99,797400.0,13.0122,13.0396,13.0053,13.0328,797400.0
2010-03-17 11:50:00,18.99,19.0,18.96,18.99,687900.0,13.0328,13.0396,13.0122,13.0328,687900.0
2010-03-17 12:00:00,19.0,19.03,18.98,19.0,1192700.0,13.0396,13.0602,13.0259,13.0396,1192700.0
2010-03-17 12:10:00,19.0,19.04,18.99,19.03,455200.0,13.0396,13.0671,13.0328,13.0602,455200.0
2010-03-17 12:20:00,19.03,19.05,19.01,19.04,291000.0,13.0602,13.074,13.0465,13.0671,291000.0
2010-03-17 12:30:00,19.04,19.04,19.0,19.03,496100.0,13.0671,13.0671,13.0396,13.0602,496100.0
2010-03-17 12:40:00,19.03,19.06,19.01,19.02,382900.0,13.0602,13.0808,13.0465,13.0534,382900.0
2010-03-17 12:50:00,19.02,19.05,19.02,19.04,162700.0,13.0534,13.074,13.0534,13.0671,162700.0
2010-03-17 13:00:00,19.04,19.05,19.03,19.05,167400.0,13.0671,13.074,13.0602,13.074,167400.0
2010-03-17 13:10:00,19.04,19.05,19.04,19.05,91400.0,13.0671,13.074,13.0671,13.074,91400.0
2010-03-17 13:20:00,19.05,19.06,19.04,19.05,205300.0,13.074,13.0808,13.0671,13.074,205300.0
2010-03-17 13:30:00,19.05,19.06,19.03,19.04,234500.0,13.074,13.0808,13.0602,13.0671,234500.0
2010-03-17 13:40:00,19.03,19.04,19.01,19.04,270100.0,13.0602,13.0671,13.0465,13.0671,270100.0
2010-03-17 13:50:00,19.03,19.04,18.99,18.99,235700.0,13.0602,13.0671,13.0328,13.0328,235700.0
2010-03-17 14:00:00,19.0,19.03,18.99,19.02,406000.0,13.0396,13.0602,13.0328,13.0534,406000.0
2010-03-17 14:10:00,19.03,19.06,19.02,19.04,216700.0,13.0602,13.0808,13.0534,13.0671,216700.0
2010-03-17 14:20:00,19.05,19.06,19.03,19.03,242500.0,13.074,13.0808,13.0602,13.0602,242500.0
2010-03-17 14:30:00,19.03,19.04,18.94,18.95,472000.0,13.0602,13.0671,12.9985,13.0053,472000.0
2010-03-17 14:40:00,18.95,18.95,18.91,18.92,316400.0,13.0053,13.0053,12.9779,12.9847,316400.0
2010-03-17 14:50:00,18.91,18.92,18.82,18.82,586500.0,12.9779,12.9847,12.9161,12.9161,586500.0
2010-03-17 15:00:00,18.82,18.88,18.78,18.81,1015800.0,12.9161,12.9573,12.8887,12.9092,1015800.0
2010-03-17 15:10:00,18.81,18.84,18.78,18.78,649400.0,12.9092,12.9298,12.8887,12.8887,649400.0
2010-03-17 15:20:00,18.78,18.81,18.75,18.8,479000.0,12.8887,12.9092,12.8681,12.9024,479000.0
2010-03-17 15:30:00,18.81,18.85,18.79,18.83,548800.0,12.9092,12.9367,12.8955,12.923,548800.0
2010-03-17 15:40:00,18.83,18.87,18.82,18.87,604100.0,12.923,12.9504,12.9161,12.9504,604100.0
2010-03-17 15:50:00,18.87,18.89,18.86,18.89,916200.0,12.9504,12.9641,12.9436,12.9641,916200.0
2010-03-18 09:30:00,19.24,19.32,19.16,19.29,1205100.0,13.2044,13.2593,13.1494,13.2387,1205100.0
2010-03-18 09:40:00,19.29,19.35,19.26,19.35,807000.0,13.2387,13.2798,13.2181,13.2798,807000.0
2010-03-18 09:50:00,19.35,19.4,19.31,19.37,823700.0,13.2798,13.3142,13.2524,13.2936,823700.0
2010-03-18 10:00:00,19.37,19.44,19.36,19.36,710000.0,13.2936,13.3416,13.2867,13.2867,710000.0
2010-03-18 10:10:00,19.37,19.37,19.24,19.25,603300.0,13.2936,13.2936,13.2044,13.2112,603300.0
2010-03-18 10:20:00,19.24,19.31,19.24,19.27,683900.0,13.2044,13.2524,13.2044,13.2249,683900.0
2010-03-18 10:30:00,19.27,19.36,19.27,19.33,636400.0,13.2249,13.2867,13.2249,13.2661,636400.0
2010-03-18 10:40:00,19.34,19.36,19.29,19.36,520100.0,13.273,13.2867,13.2387,13.2867,520100.0
2010-03-18 10:50:00,19.35,19.37,19.3,19.35,453000.0,13.2798,13.2936,13.2455,13.2798,453000.0
2010-03-18 11:00:00,19.35,19.37,19.33,19.36,417400.0,13.2798,13.2936,13.2661,13.2867,417400.0
2010-03-18 11:10:00,19.36,19.37,19.32,19.32,304700.0,13.2867,13.2936,13.2593,13.2593,304700.0
2010-03-18 11:20:00,19.32,19.34,19.28,19.32,370900.0,13.2593,13.273,13.2318,13.2593,370900.0
2010-03-18 11:30:00,19.32,19.33,19.29,19.31,335200.0,13.2593,13.2661,13.2387,13.2524,335200.0
2010-03-18 11:40:00,19.31,19.32,19.25,19.29,462500.0,13.2524,13.2593,13.2112,13.2387,462500.0
2010-03-18 11:50:00,19.29,19.32,19.28,19.29,514100.0,13.2387,13.2593,13.2318,13.2387,514100.0
2010-03-18 12:00:00,19.29,19.31,19.18,19.25,509200.0,13.2387,13.2524,13.1632,13.2112,509200.0
2010-03-18 12:10:00,19.25,19.26,19.21,19.26,381400.0,13.2112,13.2181,13.1838,13.2181,381400.0
2010-03-18 12:20:00,19.25,19.26,19.17,19.18,276900.0,13.2112,13.2181,13.1563,13.1632,276900.0
2010-03-18 12:30:00,19.18,19.2,19.17,19.18,166400.0,13.1632,13.1769,13.1563,13.1632,166400.0
2010-03-18 12:40:00,19.17,19.18,19.12,19.13,249100.0,13.1563,13.1632,13.122,13.1289,249100.0
2010-03-18 12:50:00,19.13,19.16,19.13,19.13,129500.0,13.1289,13.1494,13.1289,13.1289,129500.0
2010-03-18 13:00:00,19.13,19.2,19.13,19.19,297900.0,13.1289,13.1769,13.1289,13.17,297900.0
2010-03-18 13:10:00,19.2,19.21,19.18,19.18,197500.0,13.1769,13.1838,13.1632,13.1632,197500.0
2010-03-18 13:20:00,19.18,19.21,19.18,19.21,136900.0,13.1632,13.1838,13.1632,13.1838,136900.0
2010-03-18 13:30:00,19.21,19.24,19.21,19.22,214400.0,13.1838,13.2044,13.1838,13.1906,214400.0
2010-03-18 13:40:00,19.22,19.25,19.21,19.25,223100.0,13.1906,13.2112,13.1838,13.2112,223100.0
2010-03-18 13:50:00,19.24,19.25,19.23,19.25,192700.0,13.2044,13.2112,13.1975,13.2112,192700.0
2010-03-18 14:00:00,19.25,19.26,19.23,19.23,219000.0,13.2112,13.2181,13.1975,13.1975,219000.0
2010-03-18 14:10:00,19.23,19.24,19.23,19.24,92700.0,13.1975,13.2044,13.1975,13.2044,92700.0
2010-03-18 14:20:00,19.23,19.27,19.23,19.26,128900.0,13.1975,13.2249,13.1975,13.2181,128900.0
2010-03-18 14:30:00,19.27,19.31,19.25,19.26,440300.0,13.2249,13.2524,13.2112,13.2181,440300.0
2010-03-18 14:40:00,19.25,19.27,19.25,19.26,177600.0,13.2112,13.2249,13.2112,13.2181,177600.0
2010-03-18 14:50:00,19.26,19.26,19.21,19.25,227400.0,13.2181,13.2181,13.1838,13.2112,227400.0
2010-03-18 15:00:00,19.25,19.27,19.24,19.25,260100.0,13.2112,13.2249,13.2044,13.2112,260100.0
2010-03-18 15:10:00,19.25,19.26,19.24,19.25,151400.0,13.2112,13.2181,13.2044,13.2112,151400.0
2010-03-18 15:20:00,19.26,19.27,19.24,19.26,328900.0,13.2181,13.2249,13.2044,13.2181,328900.0
2010-03-18 15:30:00,19.25,19.26,19.24,19.26,252500.0,13.2112,13.2181,13.2044,13.2181,252500.0
2010-03-18 15:40:00,19.26,19.26,19.23,19.23,520900.0,13.2181,13.2181,13.1975,13.1975,520900.0
2010-03-18 15:50:00,19.23,19.25,19.21,19.22,1041000.0,13.1975,13.2112,13.1838,13.1906,1041000.0
2010-03-19 09:30:00,19.39,19.68,19.31,19.55,4410700.0,13.3073,13.5063,13.2524,13.4171,4410700.0
2010-03-19 09:40:00,19.56,19.69,19.55,19.68,1219000.0,13.424,13.5132,13.4171,13.5063,1219000.0
2010-03-19 09:50:00,19.68,19.69,19.56,19.62,475000.0,13.5063,13.5132,13.424,13.4651,475000.0
2010-03-19 10:00:00,19.62,19.7,19.59,19.7,911000.0,13.4651,13.5201,13.4446,13.5201,911000.0
2010-03-19 10:10:00,19.69,19.73,19.67,19.68,1042700.0,13.5132,13.5406,13.4995,13.5063,1042700.0
2010-03-19 10:20:00,19.68,19.69,19.63,19.65,608400.0,13.5063,13.5132,13.472,13.4857,608400.0
2010-03-19 10:30:00,19.65,19.65,19.56,19.62,730200.0,13.4857,13.4857,13.424,13.4651,730200.0
2010-03-19 10:40:00,19.62,19.7,19.61,19.7,411700.0,13.4651,13.5201,13.4583,13.5201,411700.0
2010-03-19 10:50:00,19.7,19.7,19.57,19.57,537400.0,13.5201,13.5201,13.4308,13.4308,537400.0
2010-03-19 11:00:00,19.57,19.66,19.56,19.65,814000.0,13.4308,13.4926,13.424,13.4857,814000.0
2010-03-19 11:10:00,19.65,19.65,19.6,19.65,448300.0,13.4857,13.4857,13.4514,13.4857,448300.0
2010-03-19 11:20:00,19.65,19.66,19.62,19.65,590400.0,13.4857,13.4926,13.4651,13.4857,590400.0
2010-03-19 11:30:00,19.64,19.68,19.62,19.65,531600.0,13.4789,13.5063,13.4651,13.4857,531600.0
2010-03-19 11:40:00,19.66,19.69,19.63,19.63,475500.0,13.4926,13.5132,13.472,13.472,475500.0
2010-03-19 11:50:00,19.63,19.63,19.61,19.63,213400.0,13.472,13.472,13.4583,13.472,213400.0
2010-03-19 12:00:00,19.63,19.65,19.59,19.59,474200.0,13.472,13.4857,13.4446,13.4446,474200.0
2010-03-19 12:10:00,19.59,19.6,19.56,19.58,454500.0,13.4446,13.4514,13.424,13.4377,454500.0
2010-03-19 12:20:00,19.58,19.6,19.53,19.59,785800.0,13.4377,13.4514,13.4034,13.4446,785800.0
2010-03-19 12:30:00,19.58,19.59,19.54,19.56,217200.0,13.4377,13.4446,13.4102,13.424,217200.0
2010-03-19 12:40:00,19.56,19.59,19.53,19.53,683200.0,13.424,13.4446,13.4034,13.4034,683200.0
2010-03-19 12:50:00,19.53,19.54,19.47,19.49,362500.0,13.4034,13.4102,13.3622,13.3759,362500.0
2010-03-19 13:00:00,19.49,19.5,19.47,19.49,187500.0,13.3759,13.3828,13.3622,13.3759,187500.0
2010-03-19 13:10:00,19.49,19.52,19.48,19.52,140400.0,13.3759,13.3965,13.3691,13.3965,140400.0
2010-03-19 13:20:00,19.52,19.54,19.48,19.5,208700.0,13.3965,13.4102,13.3691,13.3828,208700.0
2010-03-19 13:30:00,19.5,19.56,19.49,19.53,409700.0,13.3828,13.424,13.3759,13.4034,409700.0
2010-03-19 13:40:00,19.53,19.57,19.53,19.56,180800.0,13.4034,13.4308,13.4034,13.424,180800.0
2010-03-19 13:50:00,19.57,19.6,19.57,19.6,253200.0,13.4308,13.4514,13.4308,13.4514,253200.0
2010-03-19 14:00:00,19.6,19.6,19.59,19.6,122800.0,13.4514,13.4514,13.4446,13.4514,122800.0
2010-03-19 14:10:00,19.59,19.59,19.54,19.57,378900.0,13.4446,13.4446,13.4102,13.4308,378900.0
2010-03-19 14:20:00,19.57,19.59,19.56,19.58,229900.0,13.4308,13.4446,13.424,13.4377,229900.0
2010-03-19 14:30:00,19.58,19.59,19.55,19.55,161800.0,13.4377,13.4446,13.4171,13.4171,161800.0
2010-03-19 14:40:00,19.55,19.56,19.53,19.56,174400.0,13.4171,13.424,13.4034,13.424,174400.0
2010-03-19 14:50:00,19.56,19.56,19.55,19.56,146800.0,13.424,13.424,13.4171,13.424,146800.0
2010-03-19 15:00:00,19.56,19.56,19.55,19.55,151500.0,13.424,13.424,13.4171,13.4171,151500.0
2010-03-19 15:10:00,19.55,19.56,19.55,19.56,134600.0,13.4171,13.424,13.4171,13.424,134600.0
2010-03-19 15:20:00,19.55,19.56,19.47,19.47,393300.0,13.4171,13.424,13.3622,13.3622,393300.0
2010-03-19 15:30:00,19.47,19.48,19.39,19.42,729500.0,13.3622,13.3691,13.3073,13.3279,729500.0
2010-03-19 15:40:00,19.41,19.43,19.38,19.42,1126400.0,13.321,13.3348,13.3004,13.3279,1126400.0
2010-03-19 15:50:00,19.41,19.42,19.38,19.39,1366100.0,13.321,13.3279,13.3004,13.3073,1366100.0
2010-03-22 09:30:00,19.2,19.21,19.09,19.13,1455300.0,13.1769,13.1838,13.1014,13.1289,1455300.0
2010-03-22 09:40:00,19.13,19.16,19.09,19.09,1018800.0,13.1289,13.1494,13.1014,13.1014,1018800.0
2010-03-22 09:50:00,19.1,19.2,19.09,19.18,639900.0,13.1083,13.1769,13.1014,13.1632,639900.0
2010-03-22 10:00:00,19.17,19.18,19.11,19.14,515100.0,13.1563,13.1632,13.1151,13.1357,515100.0
2010-03-22 10:10:00,19.14,19.18,19.12,19.15,407600.0,13.1357,13.1632,13.122,13.1426,407600.0
2010-03-22 10:20:00,19.15,19.28,19.14,19.25,714500.0,13.1426,13.2318,13.1357,13.2112,714500.0
2010-03-22 10:30:00,19.25,19.26,19.2,19.23,337800.0,13.2112,13.2181,13.1769,13.1975,337800.0
2010-03-22 10:40:00,19.23,19.26,19.2,19.23,290300.0,13.1975,13.2181,13.1769,13.1975,290300.0
2010-03-22 10:50:00,19.23,19.33,19.23,19.32,448900.0,13.1975,13.2661,13.1975,13.2593,448900.0
2010-03-22 11:00:00,19.31,19.37,19.3,19.3,377300.0,13.2524,13.2936,13.2455,13.2455,377300.0
2010-03-22 11:10:00,19.31,19.31,19.23,19.23,715100.0,13.2524,13.2524,13.1975,13.1975,715100.0
2010-03-22 11:20:00,19.23,19.26,19.23,19.23,246300.0,13.1975,13.2181,13.1975,13.1975,246300.0
2010-03-22 11:30:00,19.23,19.25,19.22,19.22,247300.0,13.1975,13.2112,13.1906,13.1906,247300.0
2010-03-22 11:40:00,19.22,19.25,19.2,19.23,380100.0,13.1906,13.2112,13.1769,13.1975,380100.0
2010-03-22 11:50:00,19.24,19.26,19.22,19.26,286000.0,13.2044,13.2181,13.1906,13.2181,286000.0
2010-03-22 12:00:00,19.26,19.32,19.26,19.32,450900.0,13.2181,13.2593,13.2181,13.2593,450900.0
2010-03-22 12:10:00,19.31,19.36,19.3,19.32,263500.0,13.2524,13.2867,13.2455,13.2593,263500.0
2010-03-22 12:20:00,19.33,19.36,19.31,19.36,631600.0,13.2661,13.2867,13.2524,13.2867,631600.0
2010-03-22 12:30:00,19.36,19.42,19.35,19.42,480500.0,13.2867,13.3279,13.2798,13.3279,480500.0
2010-03-22 12:40:00,19.42,19.45,19.39,19.41,260500.0,13.3279,13.3485,13.3073,13.321,260500.0
2010-03-22 12:50:00,19.4,19.42,19.39,19.4,219600.0,13.3142,13.3279,13.3073,13.3142,219600.0
2010-03-22 13:00:00,19.4,19.47,19.4,19.47,228500.0,13.3142,13.3622,13.3142,13.3622,228500.0
2010-03-22 13:10:00,19.47,19.47,19.46,19.47,114500.0,13.3622,13.3622,13.3553,13.3622,114500.0
2010-03-22 13:20:00,19.47,19.47,19.43,19.43,186600.0,13.3622,13.3622,13.3348,13.3348,186600.0
2010-03-22 13:30:00,19.43,19.46,19.42,19.43,143300.0,13.3348,13.3553,13.3279,13.3348,143300.0
2010-03-22 13:40:00,19.43,19.49,19.42,19.47,288200.0,13.3348,13.3759,13.3279,13.3622,288200.0
2010-03-22 13:50:00,19.47,19.47,19.44,19.44,128300.0,13.3622,13.3622,13.3416,13.3416,128300.0
2010-03-22 14:00:00,19.43,19.45,19.4,19.42,2164800.0,13.3348,13.3485,13.3142,13.3279,2164800.0
2010-03-22 14:10:00,19.41,19.42,19.38,19.4,328200.0,13.321,13.3279,13.3004,13.3142,328200.0
2010-03-22 14:20:00,19.41,19.43,19.38,19.43,347200.0,13.321,13.3348,13.3004,13.3348,347200.0
2010-03-22 14:30:00,19.43,19.45,19.4,19.44,229500.0,13.3348,13.3485,13.3142,13.3416,229500.0
2010-03-22 14:40:00,19.45,19.5,19.44,19.49,377500.0,13.3485,13.3828,13.3416,13.3759,377500.0
2010-03-22 14:50:00,19.5,19.5,19.45,19.45,266000.0,13.3828,13.3828,13.3485,13.3485,266000.0
2010-03-22 15:00:00,19.45,19.48,19.43,19.43,240700.0,13.3485,13.3691,13.3348,13.3348,240700.0
2010-03-22 15:10:00,19.43,19.47,19.43,19.44,189200.0,13.3348,13.3622,13.3348,13.3416,189200.0
2010-03-22 15:20:00,19.45,19.46,19.44,19.45,178400.0,13.3485,13.3553,13.3416,13.3485,178400.0
2010-03-22 15:30:00,19.45,19.46,19.41,19.45,197200.0,13.3485,13.3553,13.321,13.3485,197200.0
2010-03-22 15:40:00,19.45,19.45,19.44,19.44,208700.0,13.3485,13.3485,13.3416,13.3416,208700.0
2010-03-22 15:50:00,19.44,19.45,19.42,19.43,641500.0,13.3416,13.3485,13.3279,13.3348,641500.0
2010-03-23 09:30:00,19.57,19.57,19.4,19.5,486200.0,13.4308,13.4308,13.3142,13.3828,486200.0
2010-03-23 09:40:00,19.5,19.61,19.48,19.56,327300.0,13.3828,13.4583,13.3691,13.424,327300.0
2010-03-23 09:50:00,19.55,19.62,19.53,19.62,134400.0,13.4171,13.4651,13.4034,13.4651,134400.0
2010-03-23 10:00:00,19.62,19.69,19.59,19.61,365300.0,13.4651,13.5132,13.4446,13.4583,365300.0
2010-03-23 10:10:00,19.62,19.74,19.6,19.7,309800.0,13.4651,13.5475,13.4514,13.5201,309800.0
2010-03-23 10:20:00,19.7,19.74,19.68,19.72,247500.0,13.5201,13.5475,13.5063,13.5338,247500.0
2010-03-23 10:30:00,19.71,19.72,19.65,19.65,170500.0,13.5269,13.5338,13.4857,13.4857,170500.0
2010-03-23 10:40:00,19.65,19.66,19.6,19.62,760200.0,13.4857,13.4926,13.4514,13.4651,760200.0
2010-03-23 10:50:00,19.62,19.65,19.59,19.6,349500.0,13.4651,13.4857,13.4446,13.4514,349500.0
2010-03-23 11:00:00,19.6,19.61,19.56,19.58,462400.0,13.4514,13.4583,13.424,13.4377,462400.0
2010-03-23 11:10:00,19.58,19.6,19.53,19.58,644800.0,13.4377,13.4514,13.4034,13.4377,644800.0
2010-03-23 11:20:00,19.58,19.6,19.51,19.55,787300.0,13.4377,13.4514,13.3897,13.4171,787300.0
2010-03-23 11:30:00,19.55,19.58,19.51,19.55,635700.0,13.4171,13.4377,13.3897,13.4171,635700.0
2010-03-23 11:40:00,19.55,19.59,19.51,19.58,435800.0,13.4171,13.4446,13.3897,13.4377,435800.0
2010-03-23 11:50:00,19.58,19.63,19.57,19.59,239900.0,13.4377,13.472,13.4308,13.4446,239900.0
2010-03-23 12:00:00,19.59,19.64,19.58,19.61,427400.0,13.4446,13.4789,13.4377,13.4583,427400.0
2010-03-23 12:10:00,19.62,19.66,19.6,19.62,430600.0,13.4651,13.4926,13.4514,13.4651,430600.0
2010-03-23 12:20:00,19.63,19.63,19.59,19.6,200300.0,13.472,13.472,13.4446,13.4514,200300.0
2010-03-23 12:30:00,19.61,19.61,19.6,19.61,100100.0,13.4583,13.4583,13.4514,13.4583,100100.0
2010-03-23 12:40:00,19.6,19.62,19.58,19.58,225400.0,13.4514,13.4651,13.4377,13.4377,225400.0
2010-03-23 12:50:00,19.59,19.62,19.58,19.61,162800.0,13.4446,13.4651,13.4377,13.4583,162800.0
2010-03-23 13:00:00,19.6,19.63,19.59,19.61,275100.0,13.4514,13.472,13.4446,13.4583,275100.0
2010-03-23 13:10:00,19.61,19.61,19.58,19.59,222500.0,13.4583,13.4583,13.4377,13.4446,222500.0
2010-03-23 13:20:00,19.59,19.61,19.57,19.59,338800.0,13.4446,13.4583,13.4308,13.4446,338800.0
2010-03-23 13:30:00,19.59,19.6,19.58,19.59,127900.0,13.4446,13.4514,13.4377,13.4446,127900.0
2010-03-23 13:40:00,19.6,19.6,19.56,19.58,237700.0,13.4514,13.4514,13.424,13.4377,237700.0
2010-03-23 13:50:00,19.59,19.61,19.58,19.59,98300.0,13.4446,13.4583,13.4377,13.4446,98300.0
2010-03-23 14:00:00,19.58,19.62,19.58,19.62,110000.0,13.4377,13.4651,13.4377,13.4651,110000.0
2010-03-23 14:10:00,19.62,19.62,19.59,19.6,187200.0,13.4651,13.4651,13.4446,13.4514,187200.0
2010-03-23 14:20:00,19.59,19.61,19.59,19.6,153600.0,13.4446,13.4583,13.4446,13.4514,153600.0
2010-03-23 14:30:00,19.6,19.62,19.59,19.6,309700.0,13.4514,13.4651,13.4446,13.4514,309700.0
2010-03-23 14:40:00,19.59,19.64,19.59,19.64,239700.0,13.4446,13.4789,13.4446,13.4789,239700.0
2010-03-23 14:50:00,19.64,19.64,19.6,19.63,215700.0,13.4789,13.4789,13.4514,13.472,215700.0
2010-03-23 15:00:00,19.64,19.65,19.6,19.63,326500.0,13.4789,13.4857,13.4514,13.472,326500.0
2010-03-23 15:10:00,19.63,19.68,19.62,19.66,402100.0,13.472,13.5063,13.4651,13.4926,402100.0
2010-03-23 15:20:00,19.67,19.71,19.66,19.7,351200.0,13.4995,13.5269,13.4926,13.5201,351200.0
2010-03-23 15:30:00,19.7,19.73,19.66,19.69,585900.0,13.5201,13.5406,13.4926,13.5132,585900.0
2010-03-23 15:40:00,19.69,19.69,19.62,19.66,631800.0,13.5132,13.5132,13.4651,13.4926,631800.0
2010-03-23 15:50:00,19.66,19.7,19.65,19.69,881500.0,13.4926,13.5201,13.4857,13.5132,881500.0
2010-03-24 09:30:00,19.92,19.93,19.69,19.74,2160100.0,13.671,13.6779,13.5132,13.5475,2160100.0
2010-03-24 09:40:00,19.75,19.81,19.74,19.77,255500.0,13.5544,13.5955,13.5475,13.5681,255500.0
2010-03-24 09:50:00,19.78,19.82,19.68,19.68,482600.0,13.575,13.6024,13.5063,13.5063,482600.0
2010-03-24 10:00:00,19.68,19.73,19.66,19.73,337900.0,13.5063,13.5406,13.4926,13.5406,337900.0
2010-03-24 10:10:00,19.74,19.77,19.71,19.71,333200.0,13.5475,13.5681,13.5269,13.5269,333200.0
2010-03-24 10:20:00,19.71,19.76,19.65,19.65,350700.0,13.5269,13.5612,13.4857,13.4857,350700.0
2010-03-24 10:30:00,19.65,19.71,19.63,19.67,427800.0,13.4857,13.5269,13.472,13.4995,427800.0
2010-03-24 10:40:00,19.67,19.67,19.61,19.61,194600.0,13.4995,13.4995,13.4583,13.4583,194600.0
2010-03-24 10:50:00,19.61,19.62,19.57,19.59,583000.0,13.4583,13.4651,13.4308,13.4446,583000.0
2010-03-24 11:00:00,19.6,19.67,19.56,19.57,321700.0,13.4514,13.4995,13.424,13.4308,321700.0
2010-03-24 11:10:00,19.58,19.58,19.48,19.5,335700.0,13.4377,13.4377,13.3691,13.3828,335700.0
2010-03-24 11:20:00,19.49,19.5,19.41,19.42,496100.0,13.3759,13.3828,13.321,13.3279,496100.0
2010-03-24 11:30:00,19.42,19.47,19.38,19.45,594700.0,13.3279,13.3622,13.3004,13.3485,594700.0
2010-03-24 11:40:00,19.44,19.48,19.4,19.43,296200.0,13.3416,13.3691,13.3142,13.3348,296200.0
2010-03-24 11:50:00,19.44,19.49,19.42,19.49,141200.0,13.3416,13.3759,13.3279,13.3759,141200.0
2010-03-24 12:00:00,19.49,19.5,19.48,19.48,84900.0,13.3759,13.3828,13.3691,13.3691,84900.0
2010-03-24 12:10:00,19.48,19.49,19.47,19.47,44600.0,13.3691,13.3759,13.3622,13.3622,44600.0
2010-03-24 12:20:00,19.47,19.48,19.41,19.42,193700.0,13.3622,13.3691,13.321,13.3279,193700.0
2010-03-24 12:30:00,19.42,19.5,19.42,19.47,126100.0,13.3279,13.3828,13.3279,13.3622,126100.0
2010-03-24 12:40:00,19.46,19.51,19.46,19.49,99800.0,13.3553,13.3897,13.3553,13.3759,99800.0
2010-03-24 12:50:00,19.49,19.5,19.48,19.49,75000.0,13.3759,13.3828,13.3691,13.3759,75000.0
2010-03-24 13:00:00,19.49,19.49,19.44,19.47,227800.0,13.3759,13.3759,13.3416,13.3622,227800.0
2010-03-24 13:10:00,19.47,19.49,19.45,19.46,185800.0,13.3622,13.3759,13.3485,13.3553,185800.0
2010-03-24 13:20:00,19.46,19.47,19.44,19.47,144100.0,13.3553,13.3622,13.3416,13.3622,144100.0
2010-03-24 13:30:00,19.47,19.5,19.46,19.47,116600.0,13.3622,13.3828,13.3553,13.3622,116600.0
2010-03-24 13:40:00,19.47,19.48,19.42,19.42,168500.0,13.3622,13.3691,13.3279,13.3279,168500.0
2010-03-24 13:50:00,19.43,19.51,19.4,19.51,272100.0,13.3348,13.3897,13.3142,13.3897,272100.0
2010-03-24 14:00:00,19.5,19.53,19.46,19.48,296700.0,13.3828,13.4034,13.3553,13.3691,296700.0
2010-03-24 14:10:00,19.48,19.53,19.48,19.53,103600.0,13.3691,13.4034,13.3691,13.4034,103600.0
2010-03-24 14:20:00,19.53,19.54,19.5,19.51,153200.0,13.4034,13.4102,13.3828,13.3897,153200.0
2010-03-24 14:30:00,19.51,19.52,19.48,19.5,167400.0,13.3897,13.3965,13.3691,13.3828,167400.0
2010-03-24 14:40:00,19.49,19.51,19.48,19.48,124200.0,13.3759,13.3897,13.3691,13.3691,124200.0
2010-03-24 14:50:00,19.49,19.5,19.46,19.48,155700.0,13.3759,13.3828,13.3553,13.3691,155700.0
2010-03-24 15:00:00,19.48,19.52,19.47,19.48,172500.0,13.3691,13.3965,13.3622,13.3691,172500.0
2010-03-24 15:10:00,19.49,19.49,19.45,19.45,208900.0,13.3759,13.3759,13.3485,13.3485,208900.0
2010-03-24 15:20:00,19.45,19.48,19.44,19.45,129600.0,13.3485,13.3691,13.3416,13.3485,129600.0
2010-03-24 15:30:00,19.45,19.52,19.45,19.49,338800.0,13.3485,13.3965,13.3485,13.3759,338800.0
2010-03-24 15:40:00,19.49,19.49,19.45,19.46,375000.0,13.3759,13.3759,13.3485,13.3553,375000.0
2010-03-24 15:50:00,19.46,19.48,19.45,19.47,471800.0,13.3553,13.3691,13.3485,13.3622,471800.0
2010-03-25 09:30:00,19.79,19.94,19.74,19.78,969500.0,13.5818,13.6848,13.5475,13.575,969500.0
2010-03-25 09:40:00,19.77,19.86,19.74,19.75,425300.0,13.5681,13.6299,13.5475,13.5544,425300.0
2010-03-25 09:50:00,19.75,19.83,19.74,19.81,464100.0,13.5544,13.6093,13.5475,13.5955,464100.0
2010-03-25 10:00:00,19.81,19.83,19.78,19.83,675500.0,13.5955,13.6093,13.575,13.6093,675500.0
2010-03-25 10:10:00,19.83,19.94,19.82,19.94,502300.0,13.6093,13.6848,13.6024,13.6848,502300.0
2010-03-25 10:20:00,19.93,19.96,19.92,19.92,843800.0,13.6779,13.6985,13.671,13.671,843800.0
2010-03-25 10:30:00,19.92,19.94,19.88,19.92,399500.0,13.671,13.6848,13.6436,13.671,399500.0
2010-03-25 10:40:00,19.91,19.95,19.9,19.93,533200.0,13.6642,13.6916,13.6573,13.6779,533200.0
2010-03-25 10:50:00,19.92,19.93,19.87,19.9,491300.0,13.671,13.6779,13.6367,13.6573,491300.0
2010-03-25 11:00:00,19.89,19.92,19.89,19.91,205500.0,13.6504,13.671,13.6504,13.6642,205500.0
2010-03-25 11:10:00,19.91,19.96,19.91,19.95,269700.0,13.6642,13.6985,13.6642,13.6916,269700.0
2010-03-25 11:20:00,19.94,19.99,19.94,19.99,464800.0,13.6848,13.7191,13.6848,13.7191,464800.0
2010-03-25 11:30:00,19.99,20.0,19.95,19.95,394500.0,13.7191,13.7259,13.6916,13.6916,394500.0
2010-03-25 11:40:00,19.96,19.99,19.95,19.97,153900.0,13.6985,13.7191,13.6916,13.7054,153900.0
2010-03-25 11:50:00,19.97,20.03,19.96,20.02,546300.0,13.7054,13.7465,13.6985,13.7397,546300.0
2010-03-25 12:00:00,20.03,20.09,20.02,20.09,332200.0,13.7465,13.7877,13.7397,13.7877,332200.0
2010-03-25 12:10:00,20.08,20.08,20.02,20.03,445600.0,13.7808,13.7808,13.7397,13.7465,445600.0
2010-03-25 12:20:00,20.03,20.04,20.02,20.03,114700.0,13.7465,13.7534,13.7397,13.7465,114700.0
2010-03-25 12:30:00,20.03,20.07,20.02,20.05,271500.0,13.7465,13.774,13.7397,13.7603,271500.0
2010-03-25 12:40:00,20.05,20.08,20.02,20.02,517100.0,13.7603,13.7808,13.7397,13.7397,517100.0
2010-03-25 12:50:00,20.03,20.03,19.99,19.99,163000.0,13.7465,13.7465,13.7191,13.7191,163000.0
2010-03-25 13:00:00,20.0,20.0,19.95,19.98,230300.0,13.7259,13.7259,13.6916,13.7122,230300.0
2010-03-25 13:10:00,19.98,20.0,19.98,20.0,149000.0,13.7122,13.7259,13.7122,13.7259,149000.0
2010-03-25 13:20:00,20.0,20.02,19.98,19.98,262200.0,13.7259,13.7397,13.7122,13.7122,262200.0
2010-03-25 13:30:00,19.98,20.0,19.92,19.94,345100.0,13.7122,13.7259,13.671,13.6848,345100.0
2010-03-25 13:40:00,19.94,19.94,19.83,19.84,373300.0,13.6848,13.6848,13.6093,13.6161,373300.0
2010-03-25 13:50:00,19.85,19.89,19.81,19.84,250900.0,13.623,13.6504,13.5955,13.6161,250900.0
2010-03-25 14:00:00,19.84,19.91,19.83,19.91,207300.0,13.6161,13.6642,13.6093,13.6642,207300.0
2010-03-25 14:10:00,19.9,19.92,19.87,19.9,273500.0,13.6573,13.671,13.6367,13.6573,273500.0
2010-03-25 14:20:00,19.89,19.9,19.81,19.84,456000.0,13.6504,13.6573,13.5955,13.6161,456000.0
2010-03-25 14:30:00,19.84,19.88,19.83,19.88,235300.0,13.6161,13.6436,13.6093,13.6436,235300.0
2010-03-25 14:40:00,19.88,19.88,19.83,19.83,355400.0,13.6436,13.6436,13.6093,13.6093,355400.0
2010-03-25 14:50:00,19.84,19.85,19.78,19.83,515800.0,13.6161,13.623,13.575,13.6093,515800.0
2010-03-25 15:00:00,19.84,19.93,19.83,19.9,270400.0,13.6161,13.6779,13.6093,13.6573,270400.0
2010-03-25 15:10:00,19.91,19.92,19.86,19.87,348700.0,13.6642,13.671,13.6299,13.6367,348700.0
2010-03-25 15:20:00,19.86,19.9,19.83,19.85,494800.0,13.6299,13.6573,13.6093,13.623,494800.0
2010-03-25 15:30:00,19.86,19.88,19.82,19.83,362300.0,13.6299,13.6436,13.6024,13.6093,362300.0
2010-03-25 15:40:00,19.82,19.84,19.71,19.71,731600.0,13.6024,13.6161,13.5269,13.5269,731600.0
2010-03-25 15:50:00,19.71,19.75,19.67,19.69,744900.0,13.5269,13.5544,13.4995,13.5132,744900.0
2010-03-26 09:30:00,19.78,19.82,19.7,19.73,463100.0,13.575,13.6024,13.5201,13.5406,463100.0
2010-03-26 09:40:00,19.74,19.76,19.69,19.76,757700.0,13.5475,13.5612,13.5132,13.5612,757700.0
2010-03-26 09:50:00,19.76,19.83,19.72,19.83,650500.0,13.5612,13.6093,13.5338,13.6093,650500.0
2010-03-26 10:00:00,19.83,19.95,19.83,19.91,575000.0,13.6093,13.6916,13.6093,13.6642,575000.0
2010-03-26 10:10:00,19.91,19.92,19.86,19.89,344100.0,13.6642,13.671,13.6299,13.6504,344100.0
2010-03-26 10:20:00,19.9,19.99,19.89,19.95,427500.0,13.6573,13.7191,13.6504,13.6916,427500.0
2010-03-26 10:30:00,19.95,19.98,19.88,19.89,318300.0,13.6916,13.7122,13.6436,13.6504,318300.0
2010-03-26 10:40:00,19.89,19.9,19.83,19.85,297500.0,13.6504,13.6573,13.6093,13.623,297500.0
2010-03-26 10:50:00,19.85,19.87,19.82,19.85,267900.0,13.623,13.6367,13.6024,13.623,267900.0
2010-03-26 11:00:00,19.85,19.9,19.83,19.86,394200.0,13.623,13.6573,13.6093,13.6299,394200.0
2010-03-26 11:10:00,19.86,19.89,19.84,19.87,259800.0,13.6299,13.6504,13.6161,13.6367,259800.0
2010-03-26 11:20:00,19.86,19.88,19.84,19.87,357800.0,13.6299,13.6436,13.6161,13.6367,357800.0
2010-03-26 11:30:00,19.87,19.88,19.85,19.86,131100.0,13.6367,13.6436,13.623,13.6299,131100.0
2010-03-26 11:40:00,19.85,19.86,19.83,19.84,154000.0,13.623,13.6299,13.6093,13.6161,154000.0
2010-03-26 11:50:00,19.84,19.87,19.83,19.85,232700.0,13.6161,13.6367,13.6093,13.623,232700.0
2010-03-26 12:00:00,19.85,19.85,19.82,19.83,311500.0,13.623,13.623,13.6024,13.6093,311500.0
2010-03-26 12:10:00,19.83,19.84,19.81,19.82,222900.0,13.6093,13.6161,13.5955,13.6024,222900.0
2010-03-26 12:20:00,19.81,19.82,19.77,19.78,369700.0,13.5955,13.6024,13.5681,13.575,369700.0
2010-03-26 12:30:00,19.78,19.8,19.75,19.77,301600.0,13.575,13.5887,13.5544,13.5681,301600.0
2010-03-26 12:40:00,19.76,19.8,19.76,19.77,338800.0,13.5612,13.5887,13.5612,13.5681,338800.0
2010-03-26 12:50:00,19.77,19.81,19.75,19.78,319800.0,13.5681,13.5955,13.5544,13.575,319800.0
2010-03-26 13:00:00,19.79,19.8,19.72,19.75,896900.0,13.5818,13.5887,13.5338,13.5544,896900.0
2010-03-26 13:10:00,19.76,19.8,19.75,19.79,478500.0,13.5612,13.5887,13.5544,13.5818,478500.0
2010-03-26 13:20:00,19.78,19.8,19.77,19.77,131300.0,13.575,13.5887,13.5681,13.5681,131300.0
2010-03-26 13:30:00,19.77,19.8,19.74,19.79,280300.0,13.5681,13.5887,13.5475,13.5818,280300.0
2010-03-26 13:40:00,19.77,19.8,19.75,19.77,423200.0,13.5681,13.5887,13.5544,13.5681,423200.0
2010-03-26 13:50:00,19.77,19.78,19.75,19.75,167000.0,13.5681,13.575,13.5544,13.5544,167000.0
2010-03-26 14:00:00,19.75,19.79,19.74,19.78,293800.0,13.5544,13.5818,13.5475,13.575,293800.0
2010-03-26 14:10:00,19.79,19.8,19.75,19.78,246600.0,13.5818,13.5887,13.5544,13.575,246600.0
2010-03-26 14:20:00,19.78,19.8,19.75,19.8,297000.0,13.575,13.5887,13.5544,13.5887,297000.0
2010-03-26 14:30:00,19.8,19.8,19.77,19.8,157300.0,13.5887,13.5887,13.5681,13.5887,157300.0
2010-03-26 14:40:00,19.8,19.8,19.76,19.76,153800.0,13.5887,13.5887,13.5612,13.5612,153800.0
2010-03-26 14:50:00,19.76,19.78,19.73,19.76,468500.0,13.5612,13.575,13.5406,13.5612,468500.0
2010-03-26 15:00:00,19.76,19.79,19.75,19.75,167200.0,13.5612,13.5818,13.5544,13.5544,167200.0
2010-03-26 15:10:00,19.75,19.79,19.75,19.78,217500.0,13.5544,13.5818,13.5544,13.575,217500.0
2010-03-26 15:20:00,19.77,19.78,19.74,19.76,258400.0,13.5681,13.575,13.5475,13.5612,258400.0
2010-03-26 15:30:00,19.75,19.77,19.75,19.76,299300.0,13.5544,13.5681,13.5544,13.5612,299300.0
2010-03-26 15:40:00,19.76,19.78,19.75,19.75,340000.0,13.5612,13.575,13.5544,13.5544,340000.0
2010-03-26 15:50:00,19.75,19.81,19.75,19.8,1052600.0,13.5544,13.5955,13.5544,13.5887,1052600.0
2010-03-29 09:30:00,19.88,19.9,19.8,19.85,504900.0,13.6436,13.6573,13.5887,13.623,504900.0
2010-03-29 09:40:00,19.85,19.93,19.84,19.87,395600.0,13.623,13.6779,13.6161,13.6367,395600.0
2010-03-29 09:50:00,19.87,19.88,19.83,19.86,244700.0,13.6367,13.6436,13.6093,13.6299,244700.0
2010-03-29 10:00:00,19.86,19.89,19.83,19.88,381300.0,13.6299,13.6504,13.6093,13.6436,381300.0
2010-03-29 10:10:00,19.89,19.91,19.84,19.84,251400.0,13.6504,13.6642,13.6161,13.6161,251400.0
2010-03-29 10:20:00,19.85,19.87,19.82,19.84,204200.0,13.623,13.6367,13.6024,13.6161,204200.0
2010-03-29 10:30:00,19.83,19.9,19.81,19.87,337700.0,13.6093,13.6573,13.5955,13.6367,337700.0
2010-03-29 10:40:00,19.87,19.9,19.84,19.86,203800.0,13.6367,13.6573,13.6161,13.6299,203800.0
2010-03-29 10:50:00,19.86,19.88,19.82,19.87,240200.0,13.6299,13.6436,13.6024,13.6367,240200.0
2010-03-29 11:00:00,19.86,19.88,19.84,19.85,156100.0,13.6299,13.6436,13.6161,13.623,156100.0
2010-03-29 11:10:00,19.86,19.91,19.85,19.9,289600.0,13.6299,13.6642,13.623,13.6573,289600.0
2010-03-29 11:20:00,19.89,19.98,19.89,19.91,332000.0,13.6504,13.7122,13.6504,13.6642,332000.0
2010-03-29 11:30:00,19.92,19.93,19.89,19.92,190300.0,13.671,13.6779,13.6504,13.671,190300.0
2010-03-29 11:40:00,19.92,19.97,19.91,19.95,347800.0,13.671,13.7054,13.6642,13.6916,347800.0
2010-03-29 11:50:00,19.95,19.97,19.93,19.96,218600.0,13.6916,13.7054,13.6779,13.6985,218600.0
2010-03-29 12:00:00,19.97,19.98,19.95,19.96,203700.0,13.7054,13.7122,13.6916,13.6985,203700.0
2010-03-29 12:10:00,19.96,19.98,19.96,19.98,151100.0,13.6985,13.7122,13.6985,13.7122,151100.0
2010-03-29 12:20:00,19.97,19.99,19.97,19.99,305300.0,13.7054,13.7191,13.7054,13.7191,305300.0
2010-03-29 12:30:00,19.99,20.0,19.98,19.98,206900.0,13.7191,13.7259,13.7122,13.7122,206900.0
2010-03-29 12:40:00,19.99,20.0,19.97,19.99,247300.0,13.7191,13.7259,13.7054,13.7191,247300.0
2010-03-29 12:50:00,19.99,20.0,19.95,19.96,276600.0,13.7191,13.7259,13.6916,13.6985,276600.0
2010-03-29 13:00:00,19.97,19.99,19.96,19.99,253000.0,13.7054,13.7191,13.6985,13.7191,253000.0
2010-03-29 13:10:00,19.99,19.99,19.94,19.98,180100.0,13.7191,13.7191,13.6848,13.7122,180100.0
2010-03-29 13:20:00,19.98,19.99,19.96,19.97,241300.0,13.7122,13.7191,13.6985,13.7054,241300.0
2010-03-29 13:30:00,19.97,19.98,19.96,19.97,363400.0,13.7054,13.7122,13.6985,13.7054,363400.0
2010-03-29 13:40:00,19.98,19.99,19.95,19.97,228900.0,13.7122,13.7191,13.6916,13.7054,228900.0
2010-03-29 13:50:00,19.98,20.0,19.97,19.99,316400.0,13.7122,13.7259,13.7054,13.7191,316400.0
2010-03-29 14:00:00,19.98,20.02,19.98,20.0,666200.0,13.7122,13.7397,13.7122,13.7259,666200.0
2010-03-29 14:10:00,20.0,20.04,20.0,20.02,541500.0,13.7259,13.7534,13.7259,13.7397,541500.0
2010-03-29 14:20:00,20.01,20.04,20.0,20.04,303700.0,13.7328,13.7534,13.7259,13.7534,303700.0
2010-03-29 14:30:00,20.04,20.08,20.03,20.06,527200.0,13.7534,13.7808,13.7465,13.7671,527200.0
2010-03-29 14:40:00,20.06,20.08,20.06,20.06,267400.0,13.7671,13.7808,13.7671,13.7671,267400.0
2010-03-29 14:50:00,20.06,20.09,20.03,20.05,293900.0,13.7671,13.7877,13.7465,13.7603,293900.0
2010-03-29 15:00:00,20.06,20.07,20.02,20.07,192900.0,13.7671,13.774,13.7397,13.774,192900.0
2010-03-29 15:10:00,20.07,20.1,20.06,20.09,312900.0,13.774,13.7946,13.7671,13.7877,312900.0
2010-03-29 15:20:00,20.09,20.1,20.08,20.1,416900.0,13.7877,13.7946,13.7808,13.7946,416900.0
2010-03-29 15:30:00,20.1,20.13,20.09,20.11,686900.0,13.7946,13.8152,13.7877,13.8014,686900.0
2010-03-29 15:40:00,20.11,20.15,20.09,20.13,704900.0,13.8014,13.8289,13.7877,13.8152,704900.0
2010-03-29 15:50:00,20.13,20.13,20.09,20.1,734100.0,13.8152,13.8152,13.7877,13.7946,734100.0
2010-03-30 09:30:00,20.1,20.14,20.07,20.11,393500.0,13.7946,13.822,13.774,13.8014,393500.0
2010-03-30 09:40:00,20.1,20.11,20.05,20.09,390800.0,13.7946,13.8014,13.7603,13.7877,390800.0
2010-03-30 09:50:00,20.09,20.19,20.09,20.17,332400.0,13.7877,13.8563,13.7877,13.8426,332400.0
2010-03-30 10:00:00,20.17,20.21,20.14,20.19,506500.0,13.8426,13.8701,13.822,13.8563,506500.0
2010-03-30 10:10:00,20.19,20.23,20.15,20.16,491200.0,13.8563,13.8838,13.8289,13.8357,491200.0
2010-03-30 10:20:00,20.16,20.17,20.13,20.13,391600.0,13.8357,13.8426,13.8152,13.8152,391600.0
2010-03-30 10:30:00,20.13,20.16,20.1,20.16,195700.0,13.8152,13.8357,13.7946,13.8357,195700.0
2010-03-30 10:40:00,20.16,20.17,20.14,20.17,278800.0,13.8357,13.8426,13.822,13.8426,278800.0
2010-03-30 10:50:00,20.17,20.19,20.15,20.19,232900.0,13.8426,13.8563,13.8289,13.8563,232900.0
2010-03-30 11:00:00,20.18,20.19,20.09,20.11,513000.0,13.8495,13.8563,13.7877,13.8014,513000.0
2010-03-30 11:10:00,20.11,20.12,20.09,20.12,447300.0,13.8014,13.8083,13.7877,13.8083,447300.0
2010-03-30 11:20:00,20.11,20.12,20.08,20.11,394200.0,13.8014,13.8083,13.7808,13.8014,394200.0
2010-03-30 11:30:00,20.11,20.12,20.1,20.11,223500.0,13.8014,13.8083,13.7946,13.8014,223500.0
2010-03-30 11:40:00,20.11,20.19,20.11,20.19,353100.0,13.8014,13.8563,13.8014,13.8563,353100.0
2010-03-30 11:50:00,20.18,20.19,20.17,20.17,241400.0,13.8495,13.8563,13.8426,13.8426,241400.0
2010-03-30 12:00:00,20.17,20.2,20.17,20.2,360200.0,13.8426,13.8632,13.8426,13.8632,360200.0
2010-03-30 12:10:00,20.19,20.23,20.18,20.19,383900.0,13.8563,13.8838,13.8495,13.8563,383900.0
2010-03-30 12:20:00,20.19,20.24,20.19,20.24,183100.0,13.8563,13.8907,13.8563,13.8907,183100.0
2010-03-30 12:30:00,20.24,20.24,20.22,20.22,173000.0,13.8907,13.8907,13.8769,13.8769,173000.0
2010-03-30 12:40:00,20.22,20.25,20.21,20.21,224100.0,13.8769,13.8975,13.8701,13.8701,224100.0
2010-03-30 12:50:00,20.22,20.22,20.19,20.19,155700.0,13.8769,13.8769,13.8563,13.8563,155700.0
2010-03-30 13:00:00,20.2,20.21,20.19,20.2,194900.0,13.8632,13.8701,13.8563,13.8632,194900.0
2010-03-30 13:10:00,20.19,20.2,20.17,20.17,251300.0,13.8563,13.8632,13.8426,13.8426,251300.0
2010-03-30 13:20:00,20.17,20.19,20.17,20.19,183900.0,13.8426,13.8563,13.8426,13.8563,183900.0
2010-03-30 13:30:00,20.19,20.19,20.18,20.18,192900.0,13.8563,13.8563,13.8495,13.8495,192900.0
2010-03-30 13:40:00,20.18,20.21,20.18,20.2,661900.0,13.8495,13.8701,13.8495,13.8632,661900.0
2010-03-30 13:50:00,20.2,20.21,20.16,20.2,669200.0,13.8632,13.8701,13.8357,13.8632,669200.0
2010-03-30 14:00:00,20.2,20.21,20.18,20.18,286400.0,13.8632,13.8701,13.8495,13.8495,286400.0
2010-03-30 14:10:00,20.18,20.21,20.18,20.2,277100.0,13.8495,13.8701,13.8495,13.8632,277100.0
2010-03-30 14:20:00,20.21,20.21,20.2,20.2,173000.0,13.8701,13.8701,13.8632,13.8632,173000.0
2010-03-30 14:30:00,20.2,20.21,20.2,20.2,107400.0,13.8632,13.8701,13.8632,13.8632,107400.0
2010-03-30 14:40:00,20.2,20.21,20.2,20.2,104800.0,13.8632,13.8701,13.8632,13.8632,104800.0
2010-03-30 14:50:00,20.21,20.23,20.2,20.2,296400.0,13.8701,13.8838,13.8632,13.8632,296400.0
2010-03-30 15:00:00,20.2,20.23,20.2,20.22,682700.0,13.8632,13.8838,13.8632,13.8769,682700.0
2010-03-30 15:10:00,20.22,20.24,20.22,20.24,214400.0,13.8769,13.8907,13.8769,13.8907,214400.0
2010-03-30 15:20:00,20.23,20.24,20.21,20.24,391900.0,13.8838,13.8907,13.8701,13.8907,391900.0
2010-03-30 15:30:00,20.24,20.24,20.22,20.22,232500.0,13.8907,13.8907,13.8769,13.8769,232500.0
2010-03-30 15:40:00,20.23,20.23,20.18,20.2,344800.0,13.8838,13.8838,13.8495,13.8632,344800.0
2010-03-30 15:50:00,20.19,20.2,20.17,20.18,515800.0,13.8563,13.8632,13.8426,13.8495,515800.0
2010-03-31 09:30:00,20.0,20.07,20.0,20.06,580000.0,13.7259,13.774,13.7259,13.7671,580000.0
2010-03-31 09:40:00,20.06,20.09,20.03,20.04,483700.0,13.7671,13.7877,13.7465,13.7534,483700.0
2010-03-31 09:50:00,20.05,20.09,20.04,20.05,762300.0,13.7603,13.7877,13.7534,13.7603,762300.0
2010-03-31 10:00:00,20.05,20.1,20.04,20.09,382600.0,13.7603,13.7946,13.7534,13.7877,382600.0
2010-03-31 10:10:00,20.09,20.12,20.08,20.11,604200.0,13.7877,13.8083,13.7808,13.8014,604200.0
2010-03-31 10:20:00,20.11,20.18,20.1,20.16,374600.0,13.8014,13.8495,13.7946,13.8357,374600.0
2010-03-31 10:30:00,20.15,20.24,20.15,20.23,491600.0,13.8289,13.8907,13.8289,13.8838,491600.0
2010-03-31 10:40:00,20.23,20.24,20.18,20.2,435200.0,13.8838,13.8907,13.8495,13.8632,435200.0
2010-03-31 10:50:00,20.19,20.27,20.19,20.24,410900.0,13.8563,13.9112,13.8563,13.8907,410900.0
2010-03-31 11:00:00,20.25,20.25,20.17,20.2,443400.0,13.8975,13.8975,13.8426,13.8632,443400.0
2010-03-31 11:10:00,20.19,20.24,20.18,20.2,411000.0,13.8563,13.8907,13.8495,13.8632,411000.0
2010-03-31 11:20:00,20.2,20.23,20.18,20.2,304900.0,13.8632,13.8838,13.8495,13.8632,304900.0
2010-03-31 11:30:00,20.2,20.2,20.15,20.16,209400.0,13.8632,13.8632,13.8289,13.8357,209400.0
2010-03-31 11:40:00,20.16,20.23,20.15,20.23,275600.0,13.8357,13.8838,13.8289,13.8838,275600.0
2010-03-31 11:50:00,20.24,20.26,20.22,20.25,197200.0,13.8907,13.9044,13.8769,13.8975,197200.0
2010-03-31 12:00:00,20.26,20.26,20.24,20.26,175200.0,13.9044,13.9044,13.8907,13.9044,175200.0
2010-03-31 12:10:00,20.25,20.31,20.25,20.31,227400.0,13.8975,13.9387,13.8975,13.9387,227400.0
2010-03-31 12:20:00,20.31,20.32,20.29,20.3,302300.0,13.9387,13.9456,13.925,13.9318,302300.0
2010-03-31 12:30:00,20.29,20.34,20.29,20.34,294400.0,13.925,13.9593,13.925,13.9593,294400.0
2010-03-31 12:40:00,20.34,20.35,20.3,20.3,233800.0,13.9593,13.9661,13.9318,13.9318,233800.0
2010-03-31 12:50:00,20.3,20.31,20.3,20.3,102000.0,13.9318,13.9387,13.9318,13.9318,102000.0
2010-03-31 13:00:00,20.3,20.31,20.27,20.3,197200.0,13.9318,13.9387,13.9112,13.9318,197200.0
2010-03-31 13:10:00,20.3,20.31,20.29,20.3,121600.0,13.9318,13.9387,13.925,13.9318,121600.0
2010-03-31 13:20:00,20.3,20.31,20.3,20.3,68800.0,13.9318,13.9387,13.9318,13.9318,68800.0
2010-03-31 13:30:00,20.3,20.31,20.3,20.3,29600.0,13.9318,13.9387,13.9318,13.9318,29600.0
2010-03-31 13:40:00,20.3,20.31,20.3,20.3,117100.0,13.9318,13.9387,13.9318,13.9318,117100.0
2010-03-31 13:50:00,20.3,20.31,20.3,20.3,32500.0,13.9318,13.9387,13.9318,13.9318,32500.0
2010-03-31 14:00:00,20.3,20.31,20.3,20.3,86800.0,13.9318,13.9387,13.9318,13.9318,86800.0
2010-03-31 14:10:00,20.3,20.32,20.3,20.3,233100.0,13.9318,13.9456,13.9318,13.9318,233100.0
2010-03-31 14:20:00,20.3,20.31,20.29,20.29,79600.0,13.9318,13.9387,13.925,13.925,79600.0
2010-03-31 14:30:00,20.29,20.31,20.28,20.3,142000.0,13.925,13.9387,13.9181,13.9318,142000.0
2010-03-31 14:40:00,20.3,20.31,20.27,20.27,412200.0,13.9318,13.9387,13.9112,13.9112,412200.0
2010-03-31 14:50:00,20.27,20.29,20.26,20.28,385600.0,13.9112,13.925,13.9044,13.9181,385600.0
2010-03-31 15:00:00,20.28,20.29,20.25,20.26,318000.0,13.9181,13.925,13.8975,13.9044,318000.0
2010-03-31 15:10:00,20.26,20.27,20.25,20.26,386900.0,13.9044,13.9112,13.8975,13.9044,386900.0
2010-03-31 15:20:00,20.26,20.27,20.23,20.24,421200.0,13.9044,13.9112,13.8838,13.8907,421200.0
2010-03-31 15:30:00,20.24,20.27,20.24,20.25,354800.0,13.8907,13.9112,13.8907,13.8975,354800.0
2010-03-31 15:40:00,20.25,20.26,20.2,20.2,524500.0,13.8975,13.9044,13.8632,13.8632,524500.0
2010-03-31 15:50:00,20.21,20.22,20.19,20.22,823200.0,13.8701,13.8769,13.8563,13.8769,823200.0
2010-04-01 09:30:00,20.28,20.41,20.28,20.32,439000.0,13.9181,14.0073,13.9181,13.9456,439000.0
2010-04-01 09:40:00,20.32,20.37,20.31,20.36,244700.0,13.9456,13.9799,13.9387,13.973,244700.0
2010-04-01 09:50:00,20.36,20.5,20.36,20.49,565700.0,13.973,14.0691,13.973,14.0622,565700.0
2010-04-01 10:00:00,20.5,20.54,20.48,20.49,548600.0,14.0691,14.0965,14.0554,14.0622,548600.0
2010-04-01 10:10:00,20.5,20.53,20.48,20.5,683200.0,14.0691,14.0897,14.0554,14.0691,683200.0
2010-04-01 10:20:00,20.5,20.5,20.49,20.5,338800.0,14.0691,14.0691,14.0622,14.0691,338800.0
2010-04-01 10:30:00,20.49,20.5,20.49,20.5,175800.0,14.0622,14.0691,14.0622,14.0691,175800.0
2010-04-01 10:40:00,20.49,20.53,20.48,20.52,537300.0,14.0622,14.0897,14.0554,14.0828,537300.0
2010-04-01 10:50:00,20.52,20.55,20.5,20.5,725100.0,14.0828,14.1034,14.0691,14.0691,725100.0
2010-04-01 11:00:00,20.5,20.51,20.46,20.48,334100.0,14.0691,14.076,14.0416,14.0554,334100.0
2010-04-01 11:10:00,20.48,20.5,20.47,20.49,407000.0,14.0554,14.0691,14.0485,14.0622,407000.0
2010-04-01 11:20:00,20.49,20.51,20.47,20.5,403300.0,14.0622,14.076,14.0485,14.0691,403300.0
2010-04-01 11:30:00,20.5,20.51,20.47,20.48,750000.0,14.0691,14.076,14.0485,14.0554,750000.0
2010-04-01 11:40:00,20.48,20.49,20.46,20.47,466800.0,14.0554,14.0622,14.0416,14.0485,466800.0
2010-04-01 11:50:00,20.47,20.48,20.46,20.47,263300.0,14.0485,14.0554,14.0416,14.0485,263300.0
2010-04-01 12:00:00,20.46,20.48,20.46,20.48,415700.0,14.0416,14.0554,14.0416,14.0554,415700.0
2010-04-01 12:10:00,20.47,20.48,20.45,20.45,401500.0,14.0485,14.0554,14.0348,14.0348,401500.0
2010-04-01 12:20:00,20.45,20.46,20.42,20.45,489000.0,14.0348,14.0416,14.0142,14.0348,489000.0
2010-04-01 12:30:00,20.44,20.46,20.42,20.45,420400.0,14.0279,14.0416,14.0142,14.0348,420400.0
2010-04-01 12:40:00,20.45,20.49,20.45,20.48,268600.0,14.0348,14.0622,14.0348,14.0554,268600.0
2010-04-01 12:50:00,20.47,20.48,20.45,20.45,206300.0,14.0485,14.0554,14.0348,14.0348,206300.0
2010-04-01 13:00:00,20.45,20.46,20.43,20.46,264300.0,14.0348,14.0416,14.021,14.0416,264300.0
2010-04-01 13:10:00,20.45,20.45,20.39,20.4,302300.0,14.0348,14.0348,13.9936,14.0005,302300.0
2010-04-01 13:20:00,20.4,20.42,20.39,20.41,171900.0,14.0005,14.0142,13.9936,14.0073,171900.0
2010-04-01 13:30:00,20.41,20.5,20.41,20.5,410100.0,14.0073,14.0691,14.0073,14.0691,410100.0
2010-04-01 13:40:00,20.5,20.5,20.43,20.43,716900.0,14.0691,14.0691,14.021,14.021,716900.0
2010-04-01 13:50:00,20.43,20.43,20.36,20.4,336400.0,14.021,14.021,13.973,14.0005,336400.0
2010-04-01 14:00:00,20.4,20.41,20.32,20.33,266400.0,14.0005,14.0073,13.9456,13.9524,266400.0
2010-04-01 14:10:00,20.34,20.38,20.34,20.38,178800.0,13.9593,13.9867,13.9593,13.9867,178800.0
2010-04-01 14:20:00,20.37,20.38,20.3,20.31,247600.0,13.9799,13.9867,13.9318,13.9387,247600.0
2010-04-01 14:30:00,20.32,20.34,20.23,20.25,293400.0,13.9456,13.9593,13.8838,13.8975,293400.0
2010-04-01 14:40:00,20.26,20.3,20.23,20.29,316300.0,13.9044,13.9318,13.8838,13.925,316300.0
2010-04-01 14:50:00,20.3,20.35,20.29,20.34,378000.0,13.9318,13.9661,13.925,13.9593,378000.0
2010-04-01 15:00:00,20.35,20.36,20.3,20.31,254900.0,13.9661,13.973,13.9318,13.9387,254900.0
2010-04-01 15:10:00,20.3,20.37,20.3,20.34,352200.0,13.9318,13.9799,13.9318,13.9593,352200.0
2010-04-01 15:20:00,20.35,20.38,20.34,20.36,292700.0,13.9661,13.9867,13.9593,13.973,292700.0
2010-04-01 15:30:00,20.37,20.4,20.34,20.37,469100.0,13.9799,14.0005,13.9593,13.9799,469100.0
2010-04-01 15:40:00,20.37,20.37,20.34,20.35,270400.0,13.9799,13.9799,13.9593,13.9661,270400.0
2010-04-01 15:50:00,20.34,20.39,20.34,20.38,675400.0,13.9593,13.9936,13.9593,13.9867,675400.0
2010-04-05 09:30:00,20.49,20.57,20.42,20.49,575000.0,14.0622,14.1171,14.0142,14.0622,575000.0
2010-04-05 09:40:00,20.49,20.58,20.49,20.57,230100.0,14.0622,14.124,14.0622,14.1171,230100.0
2010-04-05 09:50:00,20.57,20.61,20.55,20.55,197000.0,14.1171,14.1446,14.1034,14.1034,197000.0
2010-04-05 10:00:00,20.55,20.58,20.54,20.57,170200.0,14.1034,14.124,14.0965,14.1171,170200.0
2010-04-05 10:10:00,20.57,20.69,20.57,20.68,251900.0,14.1171,14.1995,14.1171,14.1926,251900.0
2010-04-05 10:20:00,20.67,20.75,20.65,20.65,340500.0,14.1858,14.2407,14.172,14.172,340500.0
2010-04-05 10:30:00,20.66,20.73,20.65,20.7,285800.0,14.1789,14.2269,14.172,14.2063,285800.0
2010-04-05 10:40:00,20.7,20.7,20.67,20.68,95000.0,14.2063,14.2063,14.1858,14.1926,95000.0
2010-04-05 10:50:00,20.67,20.7,20.66,20.66,163300.0,14.1858,14.2063,14.1789,14.1789,163300.0
2010-04-05 11:00:00,20.66,20.67,20.64,20.65,188900.0,14.1789,14.1858,14.1652,14.172,188900.0
2010-04-05 11:10:00,20.65,20.66,20.61,20.62,103200.0,14.172,14.1789,14.1446,14.1514,103200.0
2010-04-05 11:20:00,20.61,20.66,20.61,20.66,127600.0,14.1446,14.1789,14.1446,14.1789,127600.0
2010-04-05 11:30:00,20.66,20.67,20.63,20.64,185600.0,14.1789,14.1858,14.1583,14.1652,185600.0
2010-04-05 11:40:00,20.64,20.64,20.63,20.64,79600.0,14.1652,14.1652,14.1583,14.1652,79600.0
2010-04-05 11:50:00,20.64,20.64,20.63,20.64,41900.0,14.1652,14.1652,14.1583,14.1652,41900.0
2010-04-05 12:00:00,20.64,20.64,20.61,20.63,91600.0,14.1652,14.1652,14.1446,14.1583,91600.0
2010-04-05 12:10:00,20.63,20.63,20.59,20.59,72100.0,14.1583,14.1583,14.1309,14.1309,72100.0
2010-04-05 12:20:00,20.59,20.62,20.59,20.61,82200.0,14.1309,14.1514,14.1309,14.1446,82200.0
2010-04-05 12:30:00,20.62,20.63,20.61,20.61,98100.0,14.1514,14.1583,14.1446,14.1446,98100.0
2010-04-05 12:40:00,20.61,20.62,20.6,20.61,48000.0,14.1446,14.1514,14.1377,14.1446,48000.0
2010-04-05 12:50:00,20.6,20.63,20.6,20.62,122400.0,14.1377,14.1583,14.1377,14.1514,122400.0
2010-04-05 13:00:00,20.61,20.64,20.6,20.61,191100.0,14.1446,14.1652,14.1377,14.1446,191100.0
2010-04-05 13:10:00,20.61,20.62,20.6,20.6,128200.0,14.1446,14.1514,14.1377,14.1377,128200.0
2010-04-05 13:20:00,20.6,20.6,20.58,20.59,156600.0,14.1377,14.1377,14.124,14.1309,156600.0
2010-04-05 13:30:00,20.59,20.59,20.55,20.55,78500.0,14.1309,14.1309,14.1034,14.1034,78500.0
2010-04-05 13:40:00,20.56,20.59,20.52,20.52,459300.0,14.1103,14.1309,14.0828,14.0828,459300.0
2010-04-05 13:50:00,20.53,20.55,20.52,20.55,158300.0,14.0897,14.1034,14.0828,14.1034,158300.0
2010-04-05 14:00:00,20.55,20.57,20.54,20.57,107800.0,14.1034,14.1171,14.0965,14.1171,107800.0
2010-04-05 14:10:00,20.57,20.58,20.56,20.58,79100.0,14.1171,14.124,14.1103,14.124,79100.0
2010-04-05 14:20:00,20.58,20.59,20.57,20.59,188600.0,14.124,14.1309,14.1171,14.1309,188600.0
2010-04-05 14:30:00,20.59,20.59,20.58,20.59,104900.0,14.1309,14.1309,14.124,14.1309,104900.0
2010-04-05 14:40:00,20.59,20.61,20.58,20.6,164900.0,14.1309,14.1446,14.124,14.1377,164900.0
2010-04-05 14:50:00,20.6,20.62,20.59,20.6,195100.0,14.1377,14.1514,14.1309,14.1377,195100.0
2010-04-05 15:00:00,20.61,20.61,20.6,20.6,104000.0,14.1446,14.1446,14.1377,14.1377,104000.0
2010-04-05 15:10:00,20.61,20.61,20.59,20.6,205800.0,14.1446,14.1446,14.1309,14.1377,205800.0
2010-04-05 15:20:00,20.6,20.61,20.6,20.61,234200.0,14.1377,14.1446,14.1377,14.1446,234200.0
2010-04-05 15:30:00,20.61,20.63,20.6,20.6,465900.0,14.1446,14.1583,14.1377,14.1377,465900.0
2010-04-05 15:40:00,20.61,20.64,20.6,20.63,474300.0,14.1446,14.1652,14.1377,14.1583,474300.0
2010-04-05 15:50:00,20.64,20.66,20.61,20.66,935900.0,14.1652,14.1789,14.1446,14.1789,935900.0
2010-04-06 09:30:00,20.6,20.6,20.38,20.38,417300.0,14.1377,14.1377,13.9867,13.9867,417300.0
2010-04-06 09:40:00,20.39,20.44,20.38,20.44,293800.0,13.9936,14.0279,13.9867,14.0279,293800.0
2010-04-06 09:50:00,20.44,20.47,20.39,20.41,163000.0,14.0279,14.0485,13.9936,14.0073,163000.0
2010-04-06 10:00:00,20.41,20.45,20.39,20.44,150500.0,14.0073,14.0348,13.9936,14.0279,150500.0
2010-04-06 10:10:00,20.44,20.49,20.44,20.46,145400.0,14.0279,14.0622,14.0279,14.0416,145400.0
2010-04-06 10:20:00,20.47,20.47,20.42,20.42,197100.0,14.0485,14.0485,14.0142,14.0142,197100.0
2010-04-06 10:30:00,20.42,20.45,20.31,20.32,417200.0,14.0142,14.0348,13.9387,13.9456,417200.0
2010-04-06 10:40:00,20.33,20.39,20.32,20.37,296000.0,13.9524,13.9936,13.9456,13.9799,296000.0
2010-04-06 10:50:00,20.38,20.4,20.35,20.4,114100.0,13.9867,14.0005,13.9661,14.0005,114100.0
2010-04-06 11:00:00,20.4,20.42,20.39,20.4,122900.0,14.0005,14.0142,13.9936,14.0005,122900.0
2010-04-06 11:10:00,20.4,20.41,20.37,20.39,150600.0,14.0005,14.0073,13.9799,13.9936,150600.0
2010-04-06 11:20:00,20.39,20.41,20.38,20.39,151700.0,13.9936,14.0073,13.9867,13.9936,151700.0
2010-04-06 11:30:00,20.39,20.41,20.38,20.38,156300.0,13.9936,14.0073,13.9867,13.9867,156300.0
2010-04-06 11:40:00,20.38,20.4,20.37,20.37,147800.0,13.9867,14.0005,13.9799,13.9799,147800.0
2010-04-06 11:50:00,20.38,20.38,20.35,20.35,276800.0,13.9867,13.9867,13.9661,13.9661,276800.0
2010-04-06 12:00:00,20.36,20.37,20.34,20.34,136700.0,13.973,13.9799,13.9593,13.9593,136700.0
2010-04-06 12:10:00,20.34,20.35,20.33,20.33,164900.0,13.9593,13.9661,13.9524,13.9524,164900.0
2010-04-06 12:20:00,20.34,20.34,20.33,20.33,40100.0,13.9593,13.9593,13.9524,13.9524,40100.0
2010-04-06 12:30:00,20.33,20.34,20.3,20.32,130100.0,13.9524,13.9593,13.9318,13.9456,130100.0
2010-04-06 12:40:00,20.31,20.32,20.31,20.31,42800.0,13.9387,13.9456,13.9387,13.9387,42800.0
2010-04-06 12:50:00,20.31,20.32,20.27,20.29,207200.0,13.9387,13.9456,13.9112,13.925,207200.0
2010-04-06 13:00:00,20.28,20.31,20.28,20.3,315700.0,13.9181,13.9387,13.9181,13.9318,315700.0
2010-04-06 13:10:00,20.3,20.31,20.29,20.3,92400.0,13.9318,13.9387,13.925,13.9318,92400.0
2010-04-06 13:20:00,20.3,20.35,20.3,20.34,225300.0,13.9318,13.9661,13.9318,13.9593,225300.0
2010-04-06 13:30:00,20.35,20.36,20.32,20.35,248300.0,13.9661,13.973,13.9456,13.9661,248300.0
2010-04-06 13:40:00,20.34,20.36,20.33,20.33,112200.0,13.9593,13.973,13.9524,13.9524,112200.0
2010-04-06 13:50:00,20.34,20.35,20.32,20.33,121500.0,13.9593,13.9661,13.9456,13.9524,121500.0
2010-04-06 14:00:00,20.32,20.35,20.31,20.32,426400.0,13.9456,13.9661,13.9387,13.9456,426400.0
2010-04-06 14:10:00,20.32,20.37,20.31,20.37,359800.0,13.9456,13.9799,13.9387,13.9799,359800.0
2010-04-06 14:20:00,20.36,20.43,20.35,20.42,662700.0,13.973,14.021,13.9661,14.0142,662700.0
2010-04-06 14:30:00,20.42,20.48,20.41,20.47,621900.0,14.0142,14.0554,14.0073,14.0485,621900.0
2010-04-06 14:40:00,20.48,20.48,20.4,20.4,268100.0,14.0554,14.0554,14.0005,14.0005,268100.0
2010-04-06 14:50:00,20.41,20.45,20.4,20.44,284300.0,14.0073,14.0348,14.0005,14.0279,284300.0
2010-04-06 15:00:00,20.45,20.46,20.39,20.39,195500.0,14.0348,14.0416,13.9936,13.9936,195500.0
2010-04-06 15:10:00,20.39,20.43,20.38,20.38,291600.0,13.9936,14.021,13.9867,13.9867,291600.0
2010-04-06 15:20:00,20.38,20.43,20.37,20.41,436700.0,13.9867,14.021,13.9799,14.0073,436700.0
2010-04-06 15:30:00,20.41,20.45,20.39,20.43,329700.0,14.0073,14.0348,13.9936,14.021,329700.0
2010-04-06 15:40:00,20.43,20.45,20.42,20.43,412600.0,14.021,14.0348,14.0142,14.021,412600.0
2010-04-06 15:50:00,20.43,20.46,20.42,20.44,705400.0,14.021,14.0416,14.0142,14.0279,705400.0
2010-04-07 09:30:00,20.34,20.44,20.34,20.38,480300.0,13.9593,14.0279,13.9593,13.9867,480300.0
2010-04-07 09:40:00,20.37,20.42,20.3,20.31,511000.0,13.9799,14.0142,13.9318,13.9387,511000.0
2010-04-07 09:50:00,20.3,20.32,20.26,20.29,264700.0,13.9318,13.9456,13.9044,13.925,264700.0
2010-04-07 10:00:00,20.29,20.31,20.2,20.29,417000.0,13.925,13.9387,13.8632,13.925,417000.0
2010-04-07 10:10:00,20.29,20.3,20.27,20.3,107900.0,13.925,13.9318,13.9112,13.9318,107900.0
2010-04-07 10:20:00,20.3,20.33,20.28,20.31,331100.0,13.9318,13.9524,13.9181,13.9387,331100.0
2010-04-07 10:30:00,20.31,20.31,20.24,20.25,613100.0,13.9387,13.9387,13.8907,13.8975,613100.0
2010-04-07 10:40:00,20.25,20.26,20.13,20.16,401800.0,13.8975,13.9044,13.8152,13.8357,401800.0
2010-04-07 10:50:00,20.16,20.18,20.11,20.11,310100.0,13.8357,13.8495,13.8014,13.8014,310100.0
2010-04-07 11:00:00,20.11,20.16,20.07,20.15,413100.0,13.8014,13.8357,13.774,13.8289,413100.0
2010-04-07 11:10:00,20.15,20.17,20.11,20.16,213100.0,13.8289,13.8426,13.8014,13.8357,213100.0
2010-04-07 11:20:00,20.16,20.21,20.15,20.19,213000.0,13.8357,13.8701,13.8289,13.8563,213000.0
2010-04-07 11:30:00,20.2,20.2,20.16,20.2,223500.0,13.8632,13.8632,13.8357,13.8632,223500.0
2010-04-07 11:40:00,20.19,20.23,20.19,20.2,238700.0,13.8563,13.8838,13.8563,13.8632,238700.0
2010-04-07 11:50:00,20.2,20.25,20.2,20.24,202300.0,13.8632,13.8975,13.8632,13.8907,202300.0
2010-04-07 12:00:00,20.24,20.24,20.21,20.21,200500.0,13.8907,13.8907,13.8701,13.8701,200500.0
2010-04-07 12:10:00,20.21,20.22,20.15,20.15,151600.0,13.8701,13.8769,13.8289,13.8289,151600.0
2010-04-07 12:20:00,20.16,20.16,20.14,20.15,133600.0,13.8357,13.8357,13.822,13.8289,133600.0
2010-04-07 12:30:00,20.15,20.15,20.14,20.14,80000.0,13.8289,13.8289,13.822,13.822,80000.0
2010-04-07 12:40:00,20.15,20.16,20.13,20.16,156900.0,13.8289,13.8357,13.8152,13.8357,156900.0
2010-04-07 12:50:00,20.16,20.21,20.16,20.2,188900.0,13.8357,13.8701,13.8357,13.8632,188900.0
2010-04-07 13:00:00,20.2,20.2,20.17,20.17,128600.0,13.8632,13.8632,13.8426,13.8426,128600.0
2010-04-07 13:10:00,20.17,20.22,20.17,20.21,251500.0,13.8426,13.8769,13.8426,13.8701,251500.0
2010-04-07 13:20:00,20.22,20.23,20.19,20.19,179000.0,13.8769,13.8838,13.8563,13.8563,179000.0
2010-04-07 13:30:00,20.19,20.23,20.17,20.17,257700.0,13.8563,13.8838,13.8426,13.8426,257700.0
2010-04-07 13:40:00,20.17,20.18,20.12,20.12,246900.0,13.8426,13.8495,13.8083,13.8083,246900.0
2010-04-07 13:50:00,20.13,20.16,20.12,20.14,335800.0,13.8152,13.8357,13.8083,13.822,335800.0
2010-04-07 14:00:00,20.14,20.16,20.12,20.15,276100.0,13.822,13.8357,13.8083,13.8289,276100.0
2010-04-07 14:10:00,20.15,20.16,20.13,20.13,104900.0,13.8289,13.8357,13.8152,13.8152,104900.0
2010-04-07 14:20:00,20.13,20.14,20.08,20.08,279200.0,13.8152,13.822,13.7808,13.7808,279200.0
2010-04-07 14:30:00,20.09,20.1,20.06,20.09,298600.0,13.7877,13.7946,13.7671,13.7877,298600.0
2010-04-07 14:40:00,20.09,20.1,20.05,20.05,259100.0,13.7877,13.7946,13.7603,13.7603,259100.0
2010-04-07 14:50:00,20.05,20.06,20.02,20.03,337900.0,13.7603,13.7671,13.7397,13.7465,337900.0
2010-04-07 15:00:00,20.03,20.05,20.0,20.04,507400.0,13.7465,13.7603,13.7259,13.7534,507400.0
2010-04-07 15:10:00,20.03,20.03,19.97,20.0,335300.0,13.7465,13.7465,13.7054,13.7259,335300.0
2010-04-07 15:20:00,20.0,20.03,19.99,20.01,357500.0,13.7259,13.7465,13.7191,13.7328,357500.0
2010-04-07 15:30:00,20.01,20.08,20.0,20.08,415700.0,13.7328,13.7808,13.7259,13.7808,415700.0
2010-04-07 15:40:00,20.08,20.08,20.05,20.06,393800.0,13.7808,13.7808,13.7603,13.7671,393800.0
2010-04-07 15:50:00,20.07,20.09,20.06,20.08,862900.0,13.774,13.7877,13.7671,13.7808,862900.0
2010-04-08 09:30:00,19.89,19.94,19.75,19.76,688600.0,13.6504,13.6848,13.5544,13.5612,688600.0
2010-04-08 09:40:00,19.76,19.76,19.66,19.71,454800.0,13.5612,13.5612,13.4926,13.5269,454800.0
2010-04-08 09:50:00,19.7,19.72,19.61,19.61,610200.0,13.5201,13.5338,13.4583,13.4583,610200.0
2010-04-08 10:00:00,19.61,19.66,19.6,19.6,967100.0,13.4583,13.4926,13.4514,13.4514,967100.0
2010-04-08 10:10:00,19.6,19.61,19.56,19.6,572200.0,13.4514,13.4583,13.424,13.4514,572200.0
2010-04-08 10:20:00,19.6,19.62,19.59,19.6,480700.0,13.4514,13.4651,13.4446,13.4514,480700.0
2010-04-08 10:30:00,19.61,19.68,19.6,19.67,774500.0,13.4583,13.5063,13.4514,13.4995,774500.0
2010-04-08 10:40:00,19.67,19.71,19.67,19.7,291500.0,13.4995,13.5269,13.4995,13.5201,291500.0
2010-04-08 10:50:00,19.7,19.73,19.68,19.72,674000.0,13.5201,13.5406,13.5063,13.5338,674000.0
2010-04-08 11:00:00,19.72,19.76,19.72,19.75,469500.0,13.5338,13.5612,13.5338,13.5544,469500.0
2010-04-08 11:10:00,19.76,19.76,19.73,19.75,236000.0,13.5612,13.5612,13.5406,13.5544,236000.0
2010-04-08 11:20:00,19.74,19.8,19.74,19.78,404000.0,13.5475,13.5887,13.5475,13.575,404000.0
2010-04-08 11:30:00,19.78,19.83,19.77,19.83,186900.0,13.575,13.6093,13.5681,13.6093,186900.0
2010-04-08 11:40:00,19.83,19.88,19.81,19.87,297400.0,13.6093,13.6436,13.5955,13.6367,297400.0
2010-04-08 11:50:00,19.86,19.87,19.8,19.8,301000.0,13.6299,13.6367,13.5887,13.5887,301000.0
2010-04-08 12:00:00,19.8,19.81,19.79,19.79,300000.0,13.5887,13.5955,13.5818,13.5818,300000.0
2010-04-08 12:10:00,19.8,19.82,19.79,19.81,231700.0,13.5887,13.6024,13.5818,13.5955,231700.0
2010-04-08 12:20:00,19.81,19.88,19.8,19.87,419000.0,13.5955,13.6436,13.5887,13.6367,419000.0
2010-04-08 12:30:00,19.88,19.88,19.82,19.85,340600.0,13.6436,13.6436,13.6024,13.623,340600.0
2010-04-08 12:40:00,19.85,19.86,19.79,19.79,307200.0,13.623,13.6299,13.5818,13.5818,307200.0
2010-04-08 12:50:00,19.79,19.79,19.73,19.77,318200.0,13.5818,13.5818,13.5406,13.5681,318200.0
2010-04-08 13:00:00,19.77,19.81,19.76,19.76,366200.0,13.5681,13.5955,13.5612,13.5612,366200.0
2010-04-08 13:10:00,19.76,19.78,19.75,19.76,187900.0,13.5612,13.575,13.5544,13.5612,187900.0
2010-04-08 13:20:00,19.76,19.78,19.74,19.75,169100.0,13.5612,13.575,13.5475,13.5544,169100.0
2010-04-08 13:30:00,19.75,19.81,19.75,19.8,287100.0,13.5544,13.5955,13.5544,13.5887,287100.0
2010-04-08 13:40:00,19.8,19.82,19.79,19.79,249400.0,13.5887,13.6024,13.5818,13.5818,249400.0
2010-04-08 13:50:00,19.79,19.8,19.75,19.75,332100.0,13.5818,13.5887,13.5544,13.5544,332100.0
2010-04-08 14:00:00,19.75,19.8,19.75,19.76,321200.0,13.5544,13.5887,13.5544,13.5612,321200.0
2010-04-08 14:10:00,19.77,19.8,19.76,19.8,118100.0,13.5681,13.5887,13.5612,13.5887,118100.0
2010-04-08 14:20:00,19.8,19.8,19.79,19.8,202100.0,13.5887,13.5887,13.5818,13.5887,202100.0
2010-04-08 14:30:00,19.8,19.8,19.76,19.77,265600.0,13.5887,13.5887,13.5612,13.5681,265600.0
2010-04-08 14:40:00,19.78,19.81,19.76,19.77,351400.0,13.575,13.5955,13.5612,13.5681,351400.0
2010-04-08 14:50:00,19.77,19.8,19.77,19.8,349100.0,13.5681,13.5887,13.5681,13.5887,349100.0
2010-04-08 15:00:00,19.8,19.83,19.78,19.83,445100.0,13.5887,13.6093,13.575,13.6093,445100.0
2010-04-08 15:10:00,19.83,19.84,19.83,19.84,192400.0,13.6093,13.6161,13.6093,13.6161,192400.0
2010-04-08 15:20:00,19.83,19.88,19.83,19.88,291900.0,13.6093,13.6436,13.6093,13.6436,291900.0
2010-04-08 15:30:00,19.88,19.9,19.86,19.86,619300.0,13.6436,13.6573,13.6299,13.6299,619300.0
2010-04-08 15:40:00,19.86,19.86,19.81,19.81,697200.0,13.6299,13.6299,13.5955,13.5955,697200.0
2010-04-08 15:50:00,19.81,19.84,19.79,19.83,1586200.0,13.5955,13.6161,13.5818,13.6093,1586200.0
2010-04-09 09:30:00,19.86,19.89,19.75,19.82,496300.0,13.6299,13.6504,13.5544,13.6024,496300.0
2010-04-09 09:40:00,19.83,19.93,19.82,19.86,406300.0,13.6093,13.6779,13.6024,13.6299,406300.0
2010-04-09 09:50:00,19.87,19.91,19.86,19.88,226000.0,13.6367,13.6642,13.6299,13.6436,226000.0
2010-04-09 10:00:00,19.87,19.91,19.86,19.87,410300.0,13.6367,13.6642,13.6299,13.6367,410300.0
2010-04-09 10:10:00,19.88,19.89,19.85,19.85,207500.0,13.6436,13.6504,13.623,13.623,207500.0
2010-04-09 10:20:00,19.86,19.86,19.74,19.74,482200.0,13.6299,13.6299,13.5475,13.5475,482200.0
2010-04-09 10:30:00,19.74,19.79,19.71,19.78,674900.0,13.5475,13.5818,13.5269,13.575,674900.0
2010-04-09 10:40:00,19.79,19.9,19.75,19.89,497300.0,13.5818,13.6573,13.5544,13.6504,497300.0
2010-04-09 10:50:00,19.89,19.91,19.84,19.86,328900.0,13.6504,13.6642,13.6161,13.6299,328900.0
2010-04-09 11:00:00,19.86,19.87,19.82,19.82,231900.0,13.6299,13.6367,13.6024,13.6024,231900.0
2010-04-09 11:10:00,19.83,19.83,19.79,19.79,171500.0,13.6093,13.6093,13.5818,13.5818,171500.0
2010-04-09 11:20:00,19.8,19.81,19.77,19.81,225800.0,13.5887,13.5955,13.5681,13.5955,225800.0
2010-04-09 11:30:00,19.81,19.82,19.79,19.79,192900.0,13.5955,13.6024,13.5818,13.5818,192900.0
2010-04-09 11:40:00,19.8,19.8,19.77,19.78,212200.0,13.5887,13.5887,13.5681,13.575,212200.0
2010-04-09 11:50:00,19.78,19.8,19.75,19.75,226000.0,13.575,13.5887,13.5544,13.5544,226000.0
2010-04-09 12:00:00,19.75,19.76,19.75,19.75,231800.0,13.5544,13.5612,13.5544,13.5544,231800.0
2010-04-09 12:10:00,19.76,19.76,19.74,19.75,216100.0,13.5612,13.5612,13.5475,13.5544,216100.0
2010-04-09 12:20:00,19.75,19.76,19.74,19.75,132500.0,13.5544,13.5612,13.5475,13.5544,132500.0
2010-04-09 12:30:00,19.76,19.76,19.74,19.76,145700.0,13.5612,13.5612,13.5475,13.5612,145700.0
2010-04-09 12:40:00,19.76,19.76,19.73,19.74,262300.0,13.5612,13.5612,13.5406,13.5475,262300.0
2010-04-09 12:50:00,19.74,19.75,19.71,19.72,168900.0,13.5475,13.5544,13.5269,13.5338,168900.0
2010-04-09 13:00:00,19.72,19.73,19.65,19.67,414000.0,13.5338,13.5406,13.4857,13.4995,414000.0
2010-04-09 13:10:00,19.67,19.72,19.67,19.72,117900.0,13.4995,13.5338,13.4995,13.5338,117900.0
2010-04-09 13:20:00,19.72,19.72,19.69,19.7,115800.0,13.5338,13.5338,13.5132,13.5201,115800.0
2010-04-09 13:30:00,19.7,19.71,19.69,19.69,213300.0,13.5201,13.5269,13.5132,13.5132,213300.0
2010-04-09 13:40:00,19.69,19.7,19.67,19.69,440200.0,13.5132,13.5201,13.4995,13.5132,440200.0
2010-04-09 13:50:00,19.69,19.7,19.67,19.68,152000.0,13.5132,13.5201,13.4995,13.5063,152000.0
2010-04-09 14:00:00,19.68,19.69,19.66,19.69,217700.0,13.5063,13.5132,13.4926,13.5132,217700.0
2010-04-09 14:10:00,19.69,19.7,19.68,19.69,68800.0,13.5132,13.5201,13.5063,13.5132,68800.0
2010-04-09 14:20:00,19.69,19.7,19.69,19.69,68500.0,13.5132,13.5201,13.5132,13.5132,68500.0
2010-04-09 14:30:00,19.69,19.7,19.69,19.69,98800.0,13.5132,13.5201,13.5132,13.5132,98800.0
2010-04-09 14:40:00,19.69,19.7,19.67,19.67,305200.0,13.5132,13.5201,13.4995,13.4995,305200.0
2010-04-09 14:50:00,19.68,19.68,19.67,19.67,179600.0,13.5063,13.5063,13.4995,13.4995,179600.0
2010-04-09 15:00:00,19.67,19.68,19.66,19.67,194300.0,13.4995,13.5063,13.4926,13.4995,194300.0
2010-04-09 15:10:00,19.67,19.67,19.65,19.66,288800.0,13.4995,13.4995,13.4857,13.4926,288800.0
2010-04-09 15:20:00,19.66,19.66,19.63,19.63,600600.0,13.4926,13.4926,13.472,13.472,600600.0
2010-04-09 15:30:00,19.63,19.66,19.63,19.66,571600.0,13.472,13.4926,13.472,13.4926,571600.0
2010-04-09 15:40:00,19.66,19.68,19.65,19.66,596200.0,13.4926,13.5063,13.4857,13.4926,596200.0
2010-04-09 15:50:00,19.66,19.7,19.65,19.68,1425500.0,13.4926,13.5201,13.4857,13.5063,1425500.0
2010-04-12 09:30:00,19.75,19.89,19.75,19.89,251300.0,13.5544,13.6504,13.5544,13.6504,251300.0
2010-04-12 09:40:00,19.89,19.95,19.89,19.92,339500.0,13.6504,13.6916,13.6504,13.671,339500.0
2010-04-12 09:50:00,19.92,19.93,19.8,19.81,175700.0,13.671,13.6779,13.5887,13.5955,175700.0
2010-04-12 10:00:00,19.81,19.88,19.8,19.85,305900.0,13.5955,13.6436,13.5887,13.623,305900.0
2010-04-12 10:10:00,19.86,19.89,19.84,19.85,192600.0,13.6299,13.6504,13.6161,13.623,192600.0
2010-04-12 10:20:00,19.85,19.93,19.84,19.92,262700.0,13.623,13.6779,13.6161,13.671,262700.0
2010-04-12 10:30:00,19.93,19.94,19.88,19.89,213900.0,13.6779,13.6848,13.6436,13.6504,213900.0
2010-04-12 10:40:00,19.9,19.97,19.9,19.97,368100.0,13.6573,13.7054,13.6573,13.7054,368100.0
2010-04-12 10:50:00,19.97,19.98,19.96,19.97,55800.0,13.7054,13.7122,13.6985,13.7054,55800.0
2010-04-12 11:00:00,19.97,20.02,19.96,20.0,279200.0,13.7054,13.7397,13.6985,13.7259,279200.0
2010-04-12 11:10:00,20.0,20.01,19.93,19.93,259100.0,13.7259,13.7328,13.6779,13.6779,259100.0
2010-04-12 11:20:00,19.93,19.93,19.87,19.87,204900.0,13.6779,13.6779,13.6367,13.6367,204900.0
2010-04-12 11:30:00,19.87,19.89,19.84,19.85,342100.0,13.6367,13.6504,13.6161,13.623,342100.0
2010-04-12 11:40:00,19.86,19.88,19.85,19.87,115700.0,13.6299,13.6436,13.623,13.6367,115700.0
2010-04-12 11:50:00,19.86,19.89,19.85,19.88,120700.0,13.6299,13.6504,13.623,13.6436,120700.0
2010-04-12 12:00:00,19.89,19.9,19.87,19.88,105400.0,13.6504,13.6573,13.6367,13.6436,105400.0
2010-04-12 12:10:00,19.88,19.89,19.86,19.87,131100.0,13.6436,13.6504,13.6299,13.6367,131100.0
2010-04-12 12:20:00,19.87,19.88,19.85,19.86,155600.0,13.6367,13.6436,13.623,13.6299,155600.0
2010-04-12 12:30:00,19.86,19.89,19.86,19.88,70800.0,13.6299,13.6504,13.6299,13.6436,70800.0
2010-04-12 12:40:00,19.88,19.93,19.87,19.92,195800.0,13.6436,13.6779,13.6367,13.671,195800.0
2010-04-12 12:50:00,19.92,19.95,19.91,19.95,62000.0,13.671,13.6916,13.6642,13.6916,62000.0
2010-04-12 13:00:00,19.95,19.96,19.94,19.95,136400.0,13.6916,13.6985,13.6848,13.6916,136400.0
2010-04-12 13:10:00,19.95,19.95,19.93,19.94,80500.0,13.6916,13.6916,13.6779,13.6848,80500.0
2010-04-12 13:20:00,19.95,19.96,19.93,19.95,203600.0,13.6916,13.6985,13.6779,13.6916,203600.0
2010-04-12 13:30:00,19.96,19.96,19.92,19.95,167600.0,13.6985,13.6985,13.671,13.6916,167600.0
2010-04-12 13:40:00,19.95,19.97,19.93,19.97,116200.0,13.6916,13.7054,13.6779,13.7054,116200.0
2010-04-12 13:50:00,19.97,19.99,19.93,19.94,146800.0,13.7054,13.7191,13.6779,13.6848,146800.0
2010-04-12 14:00:00,19.94,19.95,19.91,19.94,209500.0,13.6848,13.6916,13.6642,13.6848,209500.0
2010-04-12 14:10:00,19.94,19.98,19.93,19.96,328500.0,13.6848,13.7122,13.6779,13.6985,328500.0
2010-04-12 14:20:00,19.97,20.0,19.96,20.0,398200.0,13.7054,13.7259,13.6985,13.7259,398200.0
2010-04-12 14:30:00,20.0,20.01,19.96,19.97,447300.0,13.7259,13.7328,13.6985,13.7054,447300.0
2010-04-12 14:40:00,19.97,20.01,19.95,20.01,207000.0,13.7054,13.7328,13.6916,13.7328,207000.0
2010-04-12 14:50:00,20.01,20.04,20.0,20.02,145800.0,13.7328,13.7534,13.7259,13.7397,145800.0
2010-04-12 15:00:00,20.02,20.04,19.99,20.03,300500.0,13.7397,13.7534,13.7191,13.7465,300500.0
2010-04-12 15:10:00,20.04,20.05,20.0,20.0,179800.0,13.7534,13.7603,13.7259,13.7259,179800.0
2010-04-12 15:20:00,20.01,20.02,19.96,19.98,288600.0,13.7328,13.7397,13.6985,13.7122,288600.0
2010-04-12 15:30:00,19.98,20.0,19.97,20.0,252400.0,13.7122,13.7259,13.7054,13.7259,252400.0
2010-04-12 15:40:00,20.0,20.01,19.96,19.99,468900.0,13.7259,13.7328,13.6985,13.7191,468900.0
2010-04-12 15:50:00,19.99,20.0,19.97,19.99,683100.0,13.7191,13.7259,13.7054,13.7191,683100.0
2010-04-13 09:30:00,19.93,20.05,19.9,20.04,363600.0,13.6779,13.7603,13.6573,13.7534,363600.0
2010-04-13 09:40:00,20.05,20.07,20.0,20.03,262600.0,13.7603,13.774,13.7259,13.7465,262600.0
2010-04-13 09:50:00,20.02,20.06,20.0,20.0,187800.0,13.7397,13.7671,13.7259,13.7259,187800.0
2010-04-13 10:00:00,20.0,20.02,20.0,20.01,153300.0,13.7259,13.7397,13.7259,13.7328,153300.0
2010-04-13 10:10:00,20.0,20.01,19.98,19.98,116900.0,13.7259,13.7328,13.7122,13.7122,116900.0
2010-04-13 10:20:00,19.99,20.0,19.91,19.93,453200.0,13.7191,13.7259,13.6642,13.6779,453200.0
2010-04-13 10:30:00,19.92,19.92,19.81,19.84,257400.0,13.671,13.671,13.5955,13.6161,257400.0
2010-04-13 10:40:00,19.83,19.92,19.83,19.91,282700.0,13.6093,13.671,13.6093,13.6642,282700.0
2010-04-13 10:50:00,19.92,19.92,19.88,19.88,243100.0,13.671,13.671,13.6436,13.6436,243100.0
2010-04-13 11:00:00,19.89,19.93,19.87,19.92,220000.0,13.6504,13.6779,13.6367,13.671,220000.0
2010-04-13 11:10:00,19.92,19.94,19.9,19.94,263700.0,13.671,13.6848,13.6573,13.6848,263700.0
2010-04-13 11:20:00,19.93,19.94,19.91,19.94,151900.0,13.6779,13.6848,13.6642,13.6848,151900.0
2010-04-13 11:30:00,19.94,19.94,19.88,19.89,178900.0,13.6848,13.6848,13.6436,13.6504,178900.0
2010-04-13 11:40:00,19.89,19.9,19.88,19.9,112000.0,13.6504,13.6573,13.6436,13.6573,112000.0
2010-04-13 11:50:00,19.89,19.93,19.89,19.93,125500.0,13.6504,13.6779,13.6504,13.6779,125500.0
2010-04-13 12:00:00,19.93,19.95,19.91,19.94,169800.0,13.6779,13.6916,13.6642,13.6848,169800.0
2010-04-13 12:10:00,19.95,19.96,19.92,19.96,121300.0,13.6916,13.6985,13.671,13.6985,121300.0
2010-04-13 12:20:00,19.95,19.96,19.93,19.94,180600.0,13.6916,13.6985,13.6779,13.6848,180600.0
2010-04-13 12:30:00,19.94,19.96,19.91,19.91,118800.0,13.6848,13.6985,13.6642,13.6642,118800.0
2010-04-13 12:40:00,19.92,19.92,19.89,19.89,84000.0,13.671,13.671,13.6504,13.6504,84000.0
2010-04-13 12:50:00,19.89,19.95,19.89,19.93,110600.0,13.6504,13.6916,13.6504,13.6779,110600.0
2010-04-13 13:00:00,19.93,19.94,19.92,19.92,129700.0,13.6779,13.6848,13.671,13.671,129700.0
2010-04-13 13:10:00,19.92,19.96,19.91,19.94,239900.0,13.671,13.6985,13.6642,13.6848,239900.0
2010-04-13 13:20:00,19.94,19.97,19.94,19.96,109600.0,13.6848,13.7054,13.6848,13.6985,109600.0
2010-04-13 13:30:00,19.96,19.97,19.95,19.95,64200.0,13.6985,13.7054,13.6916,13.6916,64200.0
2010-04-13 13:40:00,19.95,19.98,19.95,19.97,195100.0,13.6916,13.7122,13.6916,13.7054,195100.0
2010-04-13 13:50:00,19.96,20.0,19.95,19.99,234200.0,13.6985,13.7259,13.6916,13.7191,234200.0
2010-04-13 14:00:00,19.99,20.0,19.94,19.94,229000.0,13.7191,13.7259,13.6848,13.6848,229000.0
2010-04-13 14:10:00,19.94,19.96,19.93,19.94,146800.0,13.6848,13.6985,13.6779,13.6848,146800.0
2010-04-13 14:20:00,19.95,19.96,19.94,19.94,112300.0,13.6916,13.6985,13.6848,13.6848,112300.0
2010-04-13 14:30:00,19.94,19.96,19.93,19.93,148900.0,13.6848,13.6985,13.6779,13.6779,148900.0
2010-04-13 14:40:00,19.93,19.96,19.93,19.95,352000.0,13.6779,13.6985,13.6779,13.6916,352000.0
2010-04-13 14:50:00,19.95,19.97,19.91,19.91,180000.0,13.6916,13.7054,13.6642,13.6642,180000.0
2010-04-13 15:00:00,19.92,19.94,19.9,19.92,195400.0,13.671,13.6848,13.6573,13.671,195400.0
2010-04-13 15:10:00,19.92,19.97,19.92,19.97,337400.0,13.671,13.7054,13.671,13.7054,337400.0
2010-04-13 15:20:00,19.97,20.02,19.96,20.02,540800.0,13.7054,13.7397,13.6985,13.7397,540800.0
2010-04-13 15:30:00,20.01,20.03,20.0,20.02,479000.0,13.7328,13.7465,13.7259,13.7397,479000.0
2010-04-13 15:40:00,20.03,20.06,20.02,20.06,812100.0,13.7465,13.7671,13.7397,13.7671,812100.0
2010-04-13 15:50:00,20.05,20.06,20.0,20.02,774700.0,13.7603,13.7671,13.7259,13.7397,774700.0
2010-04-14 09:30:00,20.16,20.23,20.11,20.16,492300.0,13.8357,13.8838,13.8014,13.8357,492300.0
2010-04-14 09:40:00,20.15,20.16,20.08,20.09,453100.0,13.8289,13.8357,13.7808,13.7877,453100.0
2010-04-14 09:50:00,20.09,20.09,19.91,19.93,820800.0,13.7877,13.7877,13.6642,13.6779,820800.0
2010-04-14 10:00:00,19.92,20.03,19.91,20.0,400400.0,13.671,13.7465,13.6642,13.7259,400400.0
2010-04-14 10:10:00,20.0,20.01,19.97,20.0,366100.0,13.7259,13.7328,13.7054,13.7259,366100.0
2010-04-14 10:20:00,20.0,20.02,19.97,20.0,588800.0,13.7259,13.7397,13.7054,13.7259,588800.0
2010-04-14 10:30:00,20.01,20.03,19.95,19.99,254700.0,13.7328,13.7465,13.6916,13.7191,254700.0
2010-04-14 10:40:00,19.99,20.0,19.96,19.96,188500.0,13.7191,13.7259,13.6985,13.6985,188500.0
2010-04-14 10:50:00,19.96,20.01,19.96,20.01,221900.0,13.6985,13.7328,13.6985,13.7328,221900.0
2010-04-14 11:00:00,20.01,20.04,19.99,20.0,261700.0,13.7328,13.7534,13.7191,13.7259,261700.0
2010-04-14 11:10:00,20.0,20.03,19.96,20.03,204500.0,13.7259,13.7465,13.6985,13.7465,204500.0
2010-04-14 11:20:00,20.02,20.04,20.02,20.04,145200.0,13.7397,13.7534,13.7397,13.7534,145200.0
2010-04-14 11:30:00,20.03,20.03,20.01,20.01,89600.0,13.7465,13.7465,13.7328,13.7328,89600.0
2010-04-14 11:40:00,20.01,20.02,20.0,20.0,115700.0,13.7328,13.7397,13.7259,13.7259,115700.0
2010-04-14 11:50:00,20.0,20.01,19.98,19.98,171200.0,13.7259,13.7328,13.7122,13.7122,171200.0
2010-04-14 12:00:00,19.98,20.0,19.97,19.99,143400.0,13.7122,13.7259,13.7054,13.7191,143400.0
2010-04-14 12:10:00,19.99,20.02,19.99,20.01,104500.0,13.7191,13.7397,13.7191,13.7328,104500.0
2010-04-14 12:20:00,20.01,20.06,20.01,20.06,86800.0,13.7328,13.7671,13.7328,13.7671,86800.0
2010-04-14 12:30:00,20.06,20.09,20.05,20.07,130600.0,13.7671,13.7877,13.7603,13.774,130600.0
2010-04-14 12:40:00,20.07,20.11,20.07,20.09,132900.0,13.774,13.8014,13.774,13.7877,132900.0
2010-04-14 12:50:00,20.09,20.12,20.09,20.12,78200.0,13.7877,13.8083,13.7877,13.8083,78200.0
2010-04-14 13:00:00,20.11,20.17,20.11,20.17,250500.0,13.8014,13.8426,13.8014,13.8426,250500.0
2010-04-14 13:10:00,20.17,20.25,20.16,20.24,386300.0,13.8426,13.8975,13.8357,13.8907,386300.0
2010-04-14 13:20:00,20.24,20.25,20.2,20.23,90700.0,13.8907,13.8975,13.8632,13.8838,90700.0
2010-04-14 13:30:00,20.23,20.24,20.19,20.21,176700.0,13.8838,13.8907,13.8563,13.8701,176700.0
2010-04-14 13:40:00,20.2,20.21,20.18,20.21,187900.0,13.8632,13.8701,13.8495,13.8701,187900.0
2010-04-14 13:50:00,20.2,20.23,20.19,20.22,185200.0,13.8632,13.8838,13.8563,13.8769,185200.0
2010-04-14 14:00:00,20.22,20.24,20.21,20.23,202700.0,13.8769,13.8907,13.8701,13.8838,202700.0
2010-04-14 14:10:00,20.24,20.24,20.22,20.23,81400.0,13.8907,13.8907,13.8769,13.8838,81400.0
2010-04-14 14:20:00,20.23,20.24,20.22,20.23,247700.0,13.8838,13.8907,13.8769,13.8838,247700.0
2010-04-14 14:30:00,20.22,20.3,20.22,20.29,306800.0,13.8769,13.9318,13.8769,13.925,306800.0
2010-04-14 14:40:00,20.28,20.3,20.27,20.3,180800.0,13.9181,13.9318,13.9112,13.9318,180800.0
2010-04-14 14:50:00,20.3,20.3,20.27,20.27,170800.0,13.9318,13.9318,13.9112,13.9112,170800.0
2010-04-14 15:00:00,20.28,20.28,20.25,20.25,145500.0,13.9181,13.9181,13.8975,13.8975,145500.0
2010-04-14 15:10:00,20.25,20.26,20.25,20.26,75700.0,13.8975,13.9044,13.8975,13.9044,75700.0
2010-04-14 15:20:00,20.26,20.26,20.25,20.25,72700.0,13.9044,13.9044,13.8975,13.8975,72700.0
2010-04-14 15:30:00,20.26,20.28,20.25,20.28,396500.0,13.9044,13.9181,13.8975,13.9181,396500.0
2010-04-14 15:40:00,20.28,20.28,20.26,20.26,251200.0,13.9181,13.9181,13.9044,13.9044,251200.0
2010-04-14 15:50:00,20.26,20.32,20.26,20.31,842700.0,13.9044,13.9456,13.9044,13.9387,842700.0
2010-04-15 09:30:00,20.26,20.4,20.26,20.39,702700.0,13.9044,14.0005,13.9044,13.9936,702700.0
2010-04-15 09:40:00,20.38,20.44,20.38,20.42,375000.0,13.9867,14.0279,13.9867,14.0142,375000.0
2010-04-15 09:50:00,20.42,20.42,20.38,20.41,207100.0,14.0142,14.0142,13.9867,14.0073,207100.0
2010-04-15 10:00:00,20.41,20.42,20.37,20.38,168800.0,14.0073,14.0142,13.9799,13.9867,168800.0
2010-04-15 10:10:00,20.38,20.4,20.37,20.38,313800.0,13.9867,14.0005,13.9799,13.9867,313800.0
2010-04-15 10:20:00,20.38,20.4,20.36,20.37,291100.0,13.9867,14.0005,13.973,13.9799,291100.0
2010-04-15 10:30:00,20.36,20.38,20.34,20.36,250800.0,13.973,13.9867,13.9593,13.973,250800.0
2010-04-15 10:40:00,20.35,20.4,20.35,20.38,175200.0,13.9661,14.0005,13.9661,13.9867,175200.0
2010-04-15 10:50:00,20.39,20.41,20.36,20.36,331200.0,13.9936,14.0073,13.973,13.973,331200.0
2010-04-15 11:00:00,20.37,20.42,20.36,20.4,364100.0,13.9799,14.0142,13.973,14.0005,364100.0
2010-04-15 11:10:00,20.41,20.41,20.34,20.34,320400.0,14.0073,14.0073,13.9593,13.9593,320400.0
2010-04-15 11:20:00,20.35,20.36,20.3,20.31,344300.0,13.9661,13.973,13.9318,13.9387,344300.0
2010-04-15 11:30:00,20.3,20.31,20.28,20.3,174400.0,13.9318,13.9387,13.9181,13.9318,174400.0
2010-04-15 11:40:00,20.3,20.31,20.26,20.27,303400.0,13.9318,13.9387,13.9044,13.9112,303400.0
2010-04-15 11:50:00,20.27,20.27,20.2,20.2,298500.0,13.9112,13.9112,13.8632,13.8632,298500.0
2010-04-15 12:00:00,20.2,20.24,20.18,20.24,172800.0,13.8632,13.8907,13.8495,13.8907,172800.0
2010-04-15 12:10:00,20.23,20.25,20.21,20.24,154400.0,13.8838,13.8975,13.8701,13.8907,154400.0
2010-04-15 12:20:00,20.25,20.26,20.24,20.24,112200.0,13.8975,13.9044,13.8907,13.8907,112200.0
2010-04-15 12:30:00,20.24,20.25,20.23,20.23,58200.0,13.8907,13.8975,13.8838,13.8838,58200.0
2010-04-15 12:40:00,20.24,20.24,20.22,20.23,51600.0,13.8907,13.8907,13.8769,13.8838,51600.0
2010-04-15 12:50:00,20.24,20.24,20.23,20.24,46800.0,13.8907,13.8907,13.8838,13.8907,46800.0
2010-04-15 13:00:00,20.24,20.25,20.23,20.25,191100.0,13.8907,13.8975,13.8838,13.8975,191100.0
2010-04-15 13:10:00,20.25,20.26,20.24,20.25,172600.0,13.8975,13.9044,13.8907,13.8975,172600.0
2010-04-15 13:20:00,20.24,20.29,20.24,20.28,125400.0,13.8907,13.925,13.8907,13.9181,125400.0
2010-04-15 13:30:00,20.28,20.3,20.28,20.28,93400.0,13.9181,13.9318,13.9181,13.9181,93400.0
2010-04-15 13:40:00,20.28,20.29,20.25,20.25,122800.0,13.9181,13.925,13.8975,13.8975,122800.0
2010-04-15 13:50:00,20.25,20.26,20.23,20.26,114700.0,13.8975,13.9044,13.8838,13.9044,114700.0
2010-04-15 14:00:00,20.26,20.29,20.25,20.28,374700.0,13.9044,13.925,13.8975,13.9181,374700.0
2010-04-15 14:10:00,20.29,20.32,20.28,20.29,205800.0,13.925,13.9456,13.9181,13.925,205800.0
2010-04-15 14:20:00,20.29,20.3,20.29,20.29,117100.0,13.925,13.9318,13.925,13.925,117100.0
2010-04-15 14:30:00,20.3,20.31,20.27,20.28,124100.0,13.9318,13.9387,13.9112,13.9181,124100.0
2010-04-15 14:40:00,20.29,20.29,20.26,20.27,154600.0,13.925,13.925,13.9044,13.9112,154600.0
2010-04-15 14:50:00,20.28,20.32,20.27,20.32,92700.0,13.9181,13.9456,13.9112,13.9456,92700.0
2010-04-15 15:00:00,20.31,20.32,20.29,20.32,120800.0,13.9387,13.9456,13.925,13.9456,120800.0
2010-04-15 15:10:00,20.31,20.32,20.29,20.3,103400.0,13.9387,13.9456,13.925,13.9318,103400.0
2010-04-15 15:20:00,20.3,20.3,20.26,20.26,163300.0,13.9318,13.9318,13.9044,13.9044,163300.0
2010-04-15 15:30:00,20.26,20.27,20.21,20.24,362300.0,13.9044,13.9112,13.8701,13.8907,362300.0
2010-04-15 15:40:00,20.25,20.25,20.2,20.21,440100.0,13.8975,13.8975,13.8632,13.8701,440100.0
2010-04-15 15:50:00,20.2,20.23,20.2,20.23,958100.0,13.8632,13.8838,13.8632,13.8838,958100.0
2010-04-16 09:30:00,20.15,20.27,20.15,20.19,1178900.0,13.8289,13.9112,13.8289,13.8563,1178900.0
2010-04-16 09:40:00,20.2,20.25,20.17,20.19,327700.0,13.8632,13.8975,13.8426,13.8563,327700.0
2010-04-16 09:50:00,20.18,20.2,20.11,20.13,304100.0,13.8495,13.8632,13.8014,13.8152,304100.0
2010-04-16 10:00:00,20.13,20.17,20.11,20.16,332400.0,13.8152,13.8426,13.8014,13.8357,332400.0
2010-04-16 10:10:00,20.16,20.29,20.15,20.28,274900.0,13.8357,13.925,13.8289,13.9181,274900.0
2010-04-16 10:20:00,20.28,20.3,20.23,20.24,248500.0,13.9181,13.9318,13.8838,13.8907,248500.0
2010-04-16 10:30:00,20.23,20.27,20.14,20.15,359600.0,13.8838,13.9112,13.822,13.8289,359600.0
2010-04-16 10:40:00,20.15,20.21,20.13,20.14,321300.0,13.8289,13.8701,13.8152,13.822,321300.0
2010-04-16 10:50:00,20.13,20.15,20.02,20.09,414700.0,13.8152,13.8289,13.7397,13.7877,414700.0
2010-04-16 11:00:00,20.09,20.15,20.04,20.04,229900.0,13.7877,13.8289,13.7534,13.7534,229900.0
2010-04-16 11:10:00,20.04,20.04,19.89,19.91,401800.0,13.7534,13.7534,13.6504,13.6642,401800.0
2010-04-16 11:20:00,19.91,19.96,19.9,19.93,444100.0,13.6642,13.6985,13.6573,13.6779,444100.0
2010-04-16 11:30:00,19.94,19.95,19.87,19.88,235900.0,13.6848,13.6916,13.6367,13.6436,235900.0
2010-04-16 11:40:00,19.88,19.92,19.87,19.88,208500.0,13.6436,13.671,13.6367,13.6436,208500.0
2010-04-16 11:50:00,19.88,19.91,19.84,19.88,231700.0,13.6436,13.6642,13.6161,13.6436,231700.0
2010-04-16 12:00:00,19.87,19.88,19.8,19.83,270300.0,13.6367,13.6436,13.5887,13.6093,270300.0
2010-04-16 12:10:00,19.83,19.84,19.81,19.82,227600.0,13.6093,13.6161,13.5955,13.6024,227600.0
2010-04-16 12:20:00,19.82,19.85,19.8,19.82,170400.0,13.6024,13.623,13.5887,13.6024,170400.0
2010-04-16 12:30:00,19.83,19.83,19.75,19.77,329500.0,13.6093,13.6093,13.5544,13.5681,329500.0
2010-04-16 12:40:00,19.76,19.83,19.76,19.83,159800.0,13.5612,13.6093,13.5612,13.6093,159800.0
2010-04-16 12:50:00,19.82,19.88,19.81,19.86,220900.0,13.6024,13.6436,13.5955,13.6299,220900.0
2010-04-16 13:00:00,19.85,19.9,19.85,19.89,181800.0,13.623,13.6573,13.623,13.6504,181800.0
2010-04-16 13:10:00,19.89,19.89,19.84,19.86,207100.0,13.6504,13.6504,13.6161,13.6299,207100.0
2010-04-16 13:20:00,19.86,19.88,19.85,19.85,128600.0,13.6299,13.6436,13.623,13.623,128600.0
2010-04-16 13:30:00,19.86,19.88,19.84,19.87,235200.0,13.6299,13.6436,13.6161,13.6367,235200.0
2010-04-16 13:40:00,19.87,19.9,19.84,19.88,217900.0,13.6367,13.6573,13.6161,13.6436,217900.0
2010-04-16 13:50:00,19.88,19.9,19.86,19.89,159900.0,13.6436,13.6573,13.6299,13.6504,159900.0
2010-04-16 14:00:00,19.89,19.97,19.88,19.94,141500.0,13.6504,13.7054,13.6436,13.6848,141500.0
2010-04-16 14:10:00,19.94,19.98,19.92,19.94,132200.0,13.6848,13.7122,13.671,13.6848,132200.0
2010-04-16 14:20:00,19.93,19.95,19.88,19.91,291600.0,13.6779,13.6916,13.6436,13.6642,291600.0
2010-04-16 14:30:00,19.91,19.96,19.89,19.91,145600.0,13.6642,13.6985,13.6504,13.6642,145600.0
2010-04-16 14:40:00,19.92,19.96,19.91,19.92,155900.0,13.671,13.6985,13.6642,13.671,155900.0
2010-04-16 14:50:00,19.92,19.92,19.88,19.88,176700.0,13.671,13.671,13.6436,13.6436,176700.0
2010-04-16 15:00:00,19.88,19.9,19.86,19.89,240400.0,13.6436,13.6573,13.6299,13.6504,240400.0
2010-04-16 15:10:00,19.89,19.92,19.87,19.88,231000.0,13.6504,13.671,13.6367,13.6436,231000.0
2010-04-16 15:20:00,19.89,19.92,19.88,19.92,246500.0,13.6504,13.671,13.6436,13.671,246500.0
2010-04-16 15:30:00,19.91,19.95,19.89,19.94,421800.0,13.6642,13.6916,13.6504,13.6848,421800.0
2010-04-16 15:40:00,19.94,19.98,19.93,19.95,470600.0,13.6848,13.7122,13.6779,13.6916,470600.0
2010-04-16 15:50:00,19.95,19.95,19.89,19.9,747800.0,13.6916,13.6916,13.6504,13.6573,747800.0
2010-04-19 09:30:00,19.94,20.2,19.91,20.2,664800.0,13.6848,13.8632,13.6642,13.8632,664800.0
2010-04-19 09:40:00,20.19,20.2,20.15,20.16,362800.0,13.8563,13.8632,13.8289,13.8357,362800.0
2010-04-19 09:50:00,20.16,20.18,20.11,20.12,332600.0,13.8357,13.8495,13.8014,13.8083,332600.0
2010-04-19 10:00:00,20.12,20.15,20.09,20.14,225700.0,13.8083,13.8289,13.7877,13.822,225700.0
2010-04-19 10:10:00,20.15,20.15,20.11,20.11,243500.0,13.8289,13.8289,13.8014,13.8014,243500.0
2010-04-19 10:20:00,20.12,20.14,20.07,20.08,333700.0,13.8083,13.822,13.774,13.7808,333700.0
2010-04-19 10:30:00,20.08,20.1,20.02,20.04,590500.0,13.7808,13.7946,13.7397,13.7534,590500.0
2010-04-19 10:40:00,20.04,20.05,19.98,19.99,451200.0,13.7534,13.7603,13.7122,13.7191,451200.0
2010-04-19 10:50:00,19.99,20.0,19.94,19.99,377800.0,13.7191,13.7259,13.6848,13.7191,377800.0
2010-04-19 11:00:00,19.98,20.0,19.96,20.0,371700.0,13.7122,13.7259,13.6985,13.7259,371700.0
2010-04-19 11:10:00,20.0,20.0,19.94,19.98,262300.0,13.7259,13.7259,13.6848,13.7122,262300.0
2010-04-19 11:20:00,19.99,19.99,19.94,19.95,205300.0,13.7191,13.7191,13.6848,13.6916,205300.0
2010-04-19 11:30:00,19.95,19.98,19.92,19.92,187000.0,13.6916,13.7122,13.671,13.671,187000.0
2010-04-19 11:40:00,19.93,19.94,19.86,19.87,286400.0,13.6779,13.6848,13.6299,13.6367,286400.0
2010-04-19 11:50:00,19.88,19.88,19.79,19.82,289200.0,13.6436,13.6436,13.5818,13.6024,289200.0
2010-04-19 12:00:00,19.81,19.84,19.79,19.8,282300.0,13.5955,13.6161,13.5818,13.5887,282300.0
2010-04-19 12:10:00,19.8,19.82,19.78,19.81,263700.0,13.5887,13.6024,13.575,13.5955,263700.0
2010-04-19 12:20:00,19.81,19.87,19.81,19.82,312800.0,13.5955,13.6367,13.5955,13.6024,312800.0
2010-04-19 12:30:00,19.83,19.83,19.8,19.81,148300.0,13.6093,13.6093,13.5887,13.5955,148300.0
2010-04-19 12:40:00,19.8,19.82,19.8,19.81,122200.0,13.5887,13.6024,13.5887,13.5955,122200.0
2010-04-19 12:50:00,19.81,19.82,19.79,19.8,170000.0,13.5955,13.6024,13.5818,13.5887,170000.0
2010-04-19 13:00:00,19.8,19.8,19.75,19.77,236700.0,13.5887,13.5887,13.5544,13.5681,236700.0
2010-04-19 13:10:00,19.77,19.78,19.74,19.75,117100.0,13.5681,13.575,13.5475,13.5544,117100.0
2010-04-19 13:20:00,19.75,19.8,19.74,19.76,241500.0,13.5544,13.5887,13.5475,13.5612,241500.0
2010-04-19 13:30:00,19.76,19.78,19.74,19.75,246700.0,13.5612,13.575,13.5475,13.5544,246700.0
2010-04-19 13:40:00,19.75,19.76,19.7,19.72,251900.0,13.5544,13.5612,13.5201,13.5338,251900.0
2010-04-19 13:50:00,19.72,19.72,19.64,19.65,434000.0,13.5338,13.5338,13.4789,13.4857,434000.0
2010-04-19 14:00:00,19.65,19.71,19.62,19.71,429800.0,13.4857,13.5269,13.4651,13.5269,429800.0
2010-04-19 14:10:00,19.7,19.79,19.7,19.77,240800.0,13.5201,13.5818,13.5201,13.5681,240800.0
2010-04-19 14:20:00,19.77,19.81,19.74,19.79,232300.0,13.5681,13.5955,13.5475,13.5818,232300.0
2010-04-19 14:30:00,19.8,19.82,19.78,19.8,201000.0,13.5887,13.6024,13.575,13.5887,201000.0
2010-04-19 14:40:00,19.8,19.86,19.8,19.83,440500.0,13.5887,13.6299,13.5887,13.6093,440500.0
2010-04-19 14:50:00,19.82,19.91,19.81,19.9,319200.0,13.6024,13.6642,13.5955,13.6573,319200.0
2010-04-19 15:00:00,19.91,19.96,19.9,19.95,412300.0,13.6642,13.6985,13.6573,13.6916,412300.0
2010-04-19 15:10:00,19.94,19.97,19.9,19.91,397600.0,13.6848,13.7054,13.6573,13.6642,397600.0
2010-04-19 15:20:00,19.91,19.93,19.9,19.93,356700.0,13.6642,13.6779,13.6573,13.6779,356700.0
2010-04-19 15:30:00,19.93,19.94,19.89,19.94,440500.0,13.6779,13.6848,13.6504,13.6848,440500.0
2010-04-19 15:40:00,19.94,19.96,19.91,19.95,300500.0,13.6848,13.6985,13.6642,13.6916,300500.0
2010-04-19 15:50:00,19.95,20.0,19.94,19.97,618700.0,13.6916,13.7259,13.6848,13.7054,618700.0
2010-04-20 09:30:00,20.11,20.18,19.99,20.0,682900.0,13.8014,13.8495,13.7191,13.7259,682900.0
2010-04-20 09:40:00,20.0,20.01,19.91,19.95,424500.0,13.7259,13.7328,13.6642,13.6916,424500.0
2010-04-20 09:50:00,19.94,19.95,19.87,19.88,712800.0,13.6848,13.6916,13.6367,13.6436,712800.0
2010-04-20 10:00:00,19.88,19.91,19.83,19.88,524400.0,13.6436,13.6642,13.6093,13.6436,524400.0
2010-04-20 10:10:00,19.87,19.9,19.83,19.85,355500.0,13.6367,13.6573,13.6093,13.623,355500.0
2010-04-20 10:20:00,19.85,19.88,19.8,19.81,303300.0,13.623,13.6436,13.5887,13.5955,303300.0
2010-04-20 10:30:00,19.81,19.89,19.78,19.88,673300.0,13.5955,13.6504,13.575,13.6436,673300.0
2010-04-20 10:40:00,19.87,19.93,19.86,19.92,193300.0,13.6367,13.6779,13.6299,13.671,193300.0
2010-04-20 10:50:00,19.92,19.97,19.92,19.95,143300.0,13.671,13.7054,13.671,13.6916,143300.0
2010-04-20 11:00:00,19.94,20.04,19.94,20.04,312500.0,13.6848,13.7534,13.6848,13.7534,312500.0
2010-04-20 11:10:00,20.03,20.05,20.01,20.05,201800.0,13.7465,13.7603,13.7328,13.7603,201800.0
2010-04-20 11:20:00,20.04,20.1,20.03,20.09,244700.0,13.7534,13.7946,13.7465,13.7877,244700.0
2010-04-20 11:30:00,20.1,20.1,20.08,20.08,153400.0,13.7946,13.7946,13.7808,13.7808,153400.0
2010-04-20 11:40:00,20.08,20.09,20.07,20.09,91400.0,13.7808,13.7877,13.774,13.7877,91400.0
2010-04-20 11:50:00,20.08,20.14,20.08,20.12,191300.0,13.7808,13.822,13.7808,13.8083,191300.0
2010-04-20 12:00:00,20.13,20.14,20.11,20.13,267000.0,13.8152,13.822,13.8014,13.8152,267000.0
2010-04-20 12:10:00,20.12,20.17,20.12,20.17,183300.0,13.8083,13.8426,13.8083,13.8426,183300.0
2010-04-20 12:20:00,20.16,20.18,20.15,20.17,228300.0,13.8357,13.8495,13.8289,13.8426,228300.0
2010-04-20 12:30:00,20.17,20.2,20.16,20.18,124600.0,13.8426,13.8632,13.8357,13.8495,124600.0
2010-04-20 12:40:00,20.18,20.2,20.18,20.18,191700.0,13.8495,13.8632,13.8495,13.8495,191700.0
2010-04-20 12:50:00,20.18,20.2,20.18,20.19,127500.0,13.8495,13.8632,13.8495,13.8563,127500.0
2010-04-20 13:00:00,20.19,20.2,20.18,20.19,91500.0,13.8563,13.8632,13.8495,13.8563,91500.0
2010-04-20 13:10:00,20.19,20.2,20.16,20.19,499300.0,13.8563,13.8632,13.8357,13.8563,499300.0
2010-04-20 13:20:00,20.2,20.2,20.18,20.19,172500.0,13.8632,13.8632,13.8495,13.8563,172500.0
2010-04-20 13:30:00,20.19,20.2,20.18,20.19,167600.0,13.8563,13.8632,13.8495,13.8563,167600.0
2010-04-20 13:40:00,20.18,20.19,20.17,20.18,188700.0,13.8495,13.8563,13.8426,13.8495,188700.0
2010-04-20 13:50:00,20.18,20.18,20.15,20.17,320300.0,13.8495,13.8495,13.8289,13.8426,320300.0
2010-04-20 14:00:00,20.17,20.18,20.13,20.13,267600.0,13.8426,13.8495,13.8152,13.8152,267600.0
2010-04-20 14:10:00,20.13,20.16,20.13,20.15,191700.0,13.8152,13.8357,13.8152,13.8289,191700.0
2010-04-20 14:20:00,20.15,20.16,20.11,20.13,228400.0,13.8289,13.8357,13.8014,13.8152,228400.0
2010-04-20 14:30:00,20.13,20.14,20.1,20.11,213500.0,13.8152,13.822,13.7946,13.8014,213500.0
2010-04-20 14:40:00,20.11,20.12,20.1,20.12,142900.0,13.8014,13.8083,13.7946,13.8083,142900.0
2010-04-20 14:50:00,20.11,20.14,20.11,20.14,245400.0,13.8014,13.822,13.8014,13.822,245400.0
2010-04-20 15:00:00,20.14,20.15,20.12,20.14,217200.0,13.822,13.8289,13.8083,13.822,217200.0
2010-04-20 15:10:00,20.13,20.13,20.07,20.08,199500.0,13.8152,13.8152,13.774,13.7808,199500.0
2010-04-20 15:20:00,20.08,20.09,20.06,20.09,247900.0,13.7808,13.7877,13.7671,13.7877,247900.0
2010-04-20 15:30:00,20.08,20.13,20.08,20.11,343600.0,13.7808,13.8152,13.7808,13.8014,343600.0
2010-04-20 15:40:00,20.12,20.12,20.09,20.1,427200.0,13.8083,13.8083,13.7877,13.7946,427200.0
2010-04-20 15:50:00,20.11,20.11,20.08,20.09,661300.0,13.8014,13.8014,13.7808,13.7877,661300.0
2010-04-21 09:30:00,20.2,20.4,20.15,20.39,571400.0,13.8632,14.0005,13.8289,13.9936,571400.0
2010-04-21 09:40:00,20.4,20.51,20.35,20.5,569600.0,14.0005,14.076,13.9661,14.0691,569600.0
2010-04-21 09:50:00,20.5,20.58,20.45,20.5,593100.0,14.0691,14.124,14.0348,14.0691,593100.0
2010-04-21 10:00:00,20.5,20.5,20.46,20.46,250900.0,14.0691,14.0691,14.0416,14.0416,250900.0
2010-04-21 10:10:00,20.46,20.49,20.39,20.41,464100.0,14.0416,14.0622,13.9936,14.0073,464100.0
2010-04-21 10:20:00,20.41,20.46,20.4,20.43,336100.0,14.0073,14.0416,14.0005,14.021,336100.0
2010-04-21 10:30:00,20.43,20.47,20.42,20.46,413600.0,14.021,14.0485,14.0142,14.0416,413600.0
2010-04-21 10:40:00,20.46,20.5,20.46,20.46,222200.0,14.0416,14.0691,14.0416,14.0416,222200.0
2010-04-21 10:50:00,20.46,20.49,20.42,20.42,248500.0,14.0416,14.0622,14.0142,14.0142,248500.0
2010-04-21 11:00:00,20.42,20.44,20.39,20.39,245000.0,14.0142,14.0279,13.9936,13.9936,245000.0
2010-04-21 11:10:00,20.39,20.42,20.38,20.39,232700.0,13.9936,14.0142,13.9867,13.9936,232700.0
2010-04-21 11:20:00,20.38,20.39,20.27,20.29,396000.0,13.9867,13.9936,13.9112,13.925,396000.0
2010-04-21 11:30:00,20.29,20.3,20.2,20.26,340400.0,13.925,13.9318,13.8632,13.9044,340400.0
2010-04-21 11:40:00,20.26,20.26,20.22,20.26,332600.0,13.9044,13.9044,13.8769,13.9044,332600.0
2010-04-21 11:50:00,20.26,20.31,20.26,20.31,173300.0,13.9044,13.9387,13.9044,13.9387,173300.0
2010-04-21 12:00:00,20.31,20.34,20.3,20.33,199000.0,13.9387,13.9593,13.9318,13.9524,199000.0
2010-04-21 12:10:00,20.33,20.39,20.33,20.36,211900.0,13.9524,13.9936,13.9524,13.973,211900.0
2010-04-21 12:20:00,20.36,20.4,20.35,20.4,155200.0,13.973,14.0005,13.9661,14.0005,155200.0
2010-04-21 12:30:00,20.4,20.42,20.38,20.42,131200.0,14.0005,14.0142,13.9867,14.0142,131200.0
2010-04-21 12:40:00,20.42,20.43,20.4,20.4,138600.0,14.0142,14.021,14.0005,14.0005,138600.0
2010-04-21 12:50:00,20.4,20.41,20.38,20.38,97700.0,14.0005,14.0073,13.9867,13.9867,97700.0
2010-04-21 13:00:00,20.38,20.38,20.36,20.38,132800.0,13.9867,13.9867,13.973,13.9867,132800.0
2010-04-21 13:10:00,20.37,20.38,20.35,20.37,118300.0,13.9799,13.9867,13.9661,13.9799,118300.0
2010-04-21 13:20:00,20.37,20.38,20.35,20.36,122900.0,13.9799,13.9867,13.9661,13.973,122900.0
2010-04-21 13:30:00,20.36,20.4,20.36,20.39,164500.0,13.973,14.0005,13.973,13.9936,164500.0
2010-04-21 13:40:00,20.39,20.41,20.37,20.39,210900.0,13.9936,14.0073,13.9799,13.9936,210900.0
2010-04-21 13:50:00,20.38,20.48,20.38,20.48,343600.0,13.9867,14.0554,13.9867,14.0554,343600.0
2010-04-21 14:00:00,20.48,20.49,20.45,20.45,300200.0,14.0554,14.0622,14.0348,14.0348,300200.0
2010-04-21 14:10:00,20.45,20.45,20.32,20.34,329600.0,14.0348,14.0348,13.9456,13.9593,329600.0
2010-04-21 14:20:00,20.34,20.35,20.3,20.33,231700.0,13.9593,13.9661,13.9318,13.9524,231700.0
2010-04-21 14:30:00,20.33,20.34,20.27,20.3,228300.0,13.9524,13.9593,13.9112,13.9318,228300.0
2010-04-21 14:40:00,20.3,20.34,20.28,20.33,201300.0,13.9318,13.9593,13.9181,13.9524,201300.0
2010-04-21 14:50:00,20.33,20.35,20.32,20.34,201200.0,13.9524,13.9661,13.9456,13.9593,201200.0
2010-04-21 15:00:00,20.34,20.37,20.33,20.33,227800.0,13.9593,13.9799,13.9524,13.9524,227800.0
2010-04-21 15:10:00,20.34,20.39,20.31,20.36,331400.0,13.9593,13.9936,13.9387,13.973,331400.0
2010-04-21 15:20:00,20.37,20.38,20.32,20.33,343200.0,13.9799,13.9867,13.9456,13.9524,343200.0
2010-04-21 15:30:00,20.32,20.39,20.32,20.37,248900.0,13.9456,13.9936,13.9456,13.9799,248900.0
2010-04-21 15:40:00,20.37,20.4,20.36,20.38,339000.0,13.9799,14.0005,13.973,13.9867,339000.0
2010-04-21 15:50:00,20.38,20.4,20.38,20.4,614700.0,13.9867,14.0005,13.9867,14.0005,614700.0
2010-04-22 09:30:00,20.39,20.39,20.1,20.13,593100.0,13.9936,13.9936,13.7946,13.8152,593100.0
2010-04-22 09:40:00,20.13,20.2,20.03,20.17,371000.0,13.8152,13.8632,13.7465,13.8426,371000.0
2010-04-22 09:50:00,20.19,20.32,20.16,20.29,333200.0,13.8563,13.9456,13.8357,13.925,333200.0
2010-04-22 10:00:00,20.3,20.35,20.24,20.27,390900.0,13.9318,13.9661,13.8907,13.9112,390900.0
2010-04-22 10:10:00,20.27,20.3,20.2,20.23,332900.0,13.9112,13.9318,13.8632,13.8838,332900.0
2010-04-22 10:20:00,20.23,20.4,20.22,20.34,460800.0,13.8838,14.0005,13.8769,13.9593,460800.0
2010-04-22 10:30:00,20.34,20.4,20.3,20.33,879800.0,13.9593,14.0005,13.9318,13.9524,879800.0
2010-04-22 10:40:00,20.33,20.36,20.28,20.34,534300.0,13.9524,13.973,13.9181,13.9593,534300.0
2010-04-22 10:50:00,20.34,20.35,20.25,20.27,350100.0,13.9593,13.9661,13.8975,13.9112,350100.0
2010-04-22 11:00:00,20.27,20.32,20.26,20.32,364000.0,13.9112,13.9456,13.9044,13.9456,364000.0
2010-04-22 11:10:00,20.32,20.32,20.25,20.26,234100.0,13.9456,13.9456,13.8975,13.9044,234100.0
2010-04-22 11:20:00,20.27,20.29,20.24,20.27,154200.0,13.9112,13.925,13.8907,13.9112,154200.0
2010-04-22 11:30:00,20.28,20.28,20.24,20.27,234000.0,13.9181,13.9181,13.8907,13.9112,234000.0
2010-04-22 11:40:00,20.27,20.31,20.26,20.31,153200.0,13.9112,13.9387,13.9044,13.9387,153200.0
2010-04-22 11:50:00,20.31,20.37,20.3,20.34,313800.0,13.9387,13.9799,13.9318,13.9593,313800.0
2010-04-22 12:00:00,20.34,20.39,20.32,20.38,193300.0,13.9593,13.9936,13.9456,13.9867,193300.0
2010-04-22 12:10:00,20.37,20.4,20.35,20.37,138900.0,13.9799,14.0005,13.9661,13.9799,138900.0
2010-04-22 12:20:00,20.37,20.47,20.35,20.46,255400.0,13.9799,14.0485,13.9661,14.0416,255400.0
2010-04-22 12:30:00,20.46,20.48,20.23,20.46,229900.0,14.0416,14.0554,13.8838,14.0416,229900.0
2010-04-22 12:40:00,20.47,20.52,20.46,20.52,381100.0,14.0485,14.0828,14.0416,14.0828,381100.0
2010-04-22 12:50:00,20.52,20.57,20.51,20.57,215500.0,14.0828,14.1171,14.076,14.1171,215500.0
2010-04-22 13:00:00,20.57,20.67,20.56,20.67,491300.0,14.1171,14.1858,14.1103,14.1858,491300.0
2010-04-22 13:10:00,20.66,20.75,20.66,20.74,692000.0,14.1789,14.2407,14.1789,14.2338,692000.0
2010-04-22 13:20:00,20.74,20.75,20.69,20.75,407400.0,14.2338,14.2407,14.1995,14.2407,407400.0
2010-04-22 13:30:00,20.74,20.76,20.64,20.65,258900.0,14.2338,14.2475,14.1652,14.172,258900.0
2010-04-22 13:40:00,20.65,20.69,20.64,20.69,195000.0,14.172,14.1995,14.1652,14.1995,195000.0
2010-04-22 13:50:00,20.69,20.74,20.66,20.72,227100.0,14.1995,14.2338,14.1789,14.2201,227100.0
2010-04-22 14:00:00,20.72,20.72,20.62,20.64,216400.0,14.2201,14.2201,14.1514,14.1652,216400.0
2010-04-22 14:10:00,20.64,20.65,20.58,20.63,293800.0,14.1652,14.172,14.124,14.1583,293800.0
2010-04-22 14:20:00,20.63,20.68,20.61,20.67,167600.0,14.1583,14.1926,14.1446,14.1858,167600.0
2010-04-22 14:30:00,20.68,20.7,20.66,20.67,195700.0,14.1926,14.2063,14.1789,14.1858,195700.0
2010-04-22 14:40:00,20.67,20.68,20.63,20.64,122500.0,14.1858,14.1926,14.1583,14.1652,122500.0
2010-04-22 14:50:00,20.64,20.64,20.6,20.61,193300.0,14.1652,14.1652,14.1377,14.1446,193300.0
2010-04-22 15:00:00,20.61,20.65,20.61,20.61,222100.0,14.1446,14.172,14.1446,14.1446,222100.0
2010-04-22 15:10:00,20.61,20.65,20.61,20.65,145000.0,14.1446,14.172,14.1446,14.172,145000.0
2010-04-22 15:20:00,20.65,20.69,20.65,20.69,144400.0,14.172,14.1995,14.172,14.1995,144400.0
2010-04-22 15:30:00,20.69,20.7,20.64,20.66,271600.0,14.1995,14.2063,14.1652,14.1789,271600.0
2010-04-22 15:40:00,20.65,20.69,20.63,20.68,291500.0,14.172,14.1995,14.1583,14.1926,291500.0
2010-04-22 15:50:00,20.68,20.71,20.68,20.7,564900.0,14.1926,14.2132,14.1926,14.2063,564900.0
2010-04-23 09:30:00,20.74,20.8,20.69,20.7,601200.0,14.2338,14.275,14.1995,14.2063,601200.0
2010-04-23 09:40:00,20.7,20.71,20.58,20.63,318300.0,14.2063,14.2132,14.124,14.1583,318300.0
2010-04-23 09:50:00,20.62,20.69,20.61,20.67,241700.0,14.1514,14.1995,14.1446,14.1858,241700.0
2010-04-23 10:00:00,20.68,20.75,20.66,20.72,388500.0,14.1926,14.2407,14.1789,14.2201,388500.0
2010-04-23 10:10:00,20.72,20.82,20.72,20.78,498900.0,14.2201,14.2887,14.2201,14.2613,498900.0
2010-04-23 10:20:00,20.78,20.78,20.7,20.72,325300.0,14.2613,14.2613,14.2063,14.2201,325300.0
2010-04-23 10:30:00,20.71,20.73,20.63,20.71,417800.0,14.2132,14.2269,14.1583,14.2132,417800.0
2010-04-23 10:40:00,20.71,20.75,20.69,20.7,255400.0,14.2132,14.2407,14.1995,14.2063,255400.0
2010-04-23 10:50:00,20.71,20.74,20.69,20.72,384900.0,14.2132,14.2338,14.1995,14.2201,384900.0
2010-04-23 11:00:00,20.72,20.72,20.66,20.72,347900.0,14.2201,14.2201,14.1789,14.2201,347900.0
2010-04-23 11:10:00,20.71,20.74,20.7,20.73,197400.0,14.2132,14.2338,14.2063,14.2269,197400.0
2010-04-23 11:20:00,20.73,20.74,20.67,20.69,263100.0,14.2269,14.2338,14.1858,14.1995,263100.0
2010-04-23 11:30:00,20.68,20.69,20.64,20.67,297400.0,14.1926,14.1995,14.1652,14.1858,297400.0
2010-04-23 11:40:00,20.67,20.67,20.64,20.64,225100.0,14.1858,14.1858,14.1652,14.1652,225100.0
2010-04-23 11:50:00,20.64,20.65,20.61,20.64,157800.0,14.1652,14.172,14.1446,14.1652,157800.0
2010-04-23 12:00:00,20.64,20.67,20.64,20.65,251200.0,14.1652,14.1858,14.1652,14.172,251200.0
2010-04-23 12:10:00,20.66,20.66,20.61,20.64,209400.0,14.1789,14.1789,14.1446,14.1652,209400.0
2010-04-23 12:20:00,20.63,20.66,20.62,20.63,149400.0,14.1583,14.1789,14.1514,14.1583,149400.0
2010-04-23 12:30:00,20.63,20.64,20.59,20.6,161100.0,14.1583,14.1652,14.1309,14.1377,161100.0
2010-04-23 12:40:00,20.6,20.63,20.6,20.61,183100.0,14.1377,14.1583,14.1377,14.1446,183100.0
2010-04-23 12:50:00,20.61,20.68,20.59,20.68,168800.0,14.1446,14.1926,14.1309,14.1926,168800.0
2010-04-23 13:00:00,20.67,20.68,20.63,20.64,219700.0,14.1858,14.1926,14.1583,14.1652,219700.0
2010-04-23 13:10:00,20.63,20.64,20.58,20.59,174300.0,14.1583,14.1652,14.124,14.1309,174300.0
2010-04-23 13:20:00,20.58,20.61,20.58,20.6,197400.0,14.124,14.1446,14.124,14.1377,197400.0
2010-04-23 13:30:00,20.59,20.64,20.59,20.64,216400.0,14.1309,14.1652,14.1309,14.1652,216400.0
2010-04-23 13:40:00,20.63,20.68,20.62,20.67,268200.0,14.1583,14.1926,14.1514,14.1858,268200.0
2010-04-23 13:50:00,20.67,20.7,20.66,20.69,245600.0,14.1858,14.2063,14.1789,14.1995,245600.0
2010-04-23 14:00:00,20.69,20.73,20.67,20.71,245900.0,14.1995,14.2269,14.1858,14.2132,245900.0
2010-04-23 14:10:00,20.71,20.77,20.71,20.76,290500.0,14.2132,14.2544,14.2132,14.2475,290500.0
2010-04-23 14:20:00,20.77,20.8,20.76,20.78,231700.0,14.2544,14.275,14.2475,14.2613,231700.0
2010-04-23 14:30:00,20.78,20.78,20.74,20.75,238600.0,14.2613,14.2613,14.2338,14.2407,238600.0
2010-04-23 14:40:00,20.75,20.75,20.73,20.74,141000.0,14.2407,14.2407,14.2269,14.2338,141000.0
2010-04-23 14:50:00,20.74,20.8,20.74,20.79,267800.0,14.2338,14.275,14.2338,14.2681,267800.0
2010-04-23 15:00:00,20.79,20.8,20.75,20.77,213900.0,14.2681,14.275,14.2407,14.2544,213900.0
2010-04-23 15:10:00,20.76,20.82,20.76,20.81,223000.0,14.2475,14.2887,14.2475,14.2818,223000.0
2010-04-23 15:20:00,20.81,20.85,20.8,20.81,235200.0,14.2818,14.3093,14.275,14.2818,235200.0
2010-04-23 15:30:00,20.8,20.81,20.79,20.8,120800.0,14.275,14.2818,14.2681,14.275,120800.0
2010-04-23 15:40:00,20.8,20.8,20.78,20.8,323700.0,14.275,14.275,14.2613,14.275,323700.0
2010-04-23 15:50:00,20.8,20.84,20.79,20.84,685800.0,14.275,14.3024,14.2681,14.3024,685800.0
2010-04-26 09:30:00,20.9,20.91,20.82,20.86,474500.0,14.3436,14.3505,14.2887,14.3162,474500.0
2010-04-26 09:40:00,20.86,20.91,20.82,20.9,476700.0,14.3162,14.3505,14.2887,14.3436,476700.0
2010-04-26 09:50:00,20.9,20.93,20.89,20.89,383500.0,14.3436,14.3642,14.3367,14.3367,383500.0
2010-04-26 10:00:00,20.89,20.95,20.89,20.91,440700.0,14.3367,14.3779,14.3367,14.3505,440700.0
2010-04-26 10:10:00,20.92,21.0,20.92,20.97,565900.0,14.3573,14.4122,14.3573,14.3916,565900.0
2010-04-26 10:20:00,20.97,21.0,20.96,20.99,594200.0,14.3916,14.4122,14.3848,14.4054,594200.0
2010-04-26 10:30:00,20.99,21.0,20.97,20.98,534800.0,14.4054,14.4122,14.3916,14.3985,534800.0
2010-04-26 10:40:00,20.98,21.0,20.97,20.98,354400.0,14.3985,14.4122,14.3916,14.3985,354400.0
2010-04-26 10:50:00,20.99,21.0,20.97,20.98,292700.0,14.4054,14.4122,14.3916,14.3985,292700.0
2010-04-26 11:00:00,20.98,21.0,20.97,20.99,270900.0,14.3985,14.4122,14.3916,14.4054,270900.0
2010-04-26 11:10:00,20.99,21.0,20.98,20.98,306000.0,14.4054,14.4122,14.3985,14.3985,306000.0
2010-04-26 11:20:00,20.99,20.99,20.93,20.95,557400.0,14.4054,14.4054,14.3642,14.3779,557400.0
2010-04-26 11:30:00,20.94,20.97,20.92,20.96,181500.0,14.3711,14.3916,14.3573,14.3848,181500.0
2010-04-26 11:40:00,20.95,20.98,20.93,20.97,152300.0,14.3779,14.3985,14.3642,14.3916,152300.0
2010-04-26 11:50:00,20.96,20.97,20.9,20.9,316700.0,14.3848,14.3916,14.3436,14.3436,316700.0
2010-04-26 12:00:00,20.9,20.94,20.9,20.93,235900.0,14.3436,14.3711,14.3436,14.3642,235900.0
2010-04-26 12:10:00,20.94,20.98,20.92,20.93,270900.0,14.3711,14.3985,14.3573,14.3642,270900.0
2010-04-26 12:20:00,20.94,20.94,20.9,20.92,153700.0,14.3711,14.3711,14.3436,14.3573,153700.0
2010-04-26 12:30:00,20.92,20.97,20.92,20.96,138100.0,14.3573,14.3916,14.3573,14.3848,138100.0
2010-04-26 12:40:00,20.97,20.97,20.92,20.94,121600.0,14.3916,14.3916,14.3573,14.3711,121600.0
2010-04-26 12:50:00,20.93,20.94,20.9,20.92,234000.0,14.3642,14.3711,14.3436,14.3573,234000.0
2010-04-26 13:00:00,20.92,20.93,20.9,20.9,113000.0,14.3573,14.3642,14.3436,14.3436,113000.0
2010-04-26 13:10:00,20.9,20.93,20.9,20.92,186100.0,14.3436,14.3642,14.3436,14.3573,186100.0
2010-04-26 13:20:00,20.92,20.93,20.91,20.91,76900.0,14.3573,14.3642,14.3505,14.3505,76900.0
2010-04-26 13:30:00,20.91,20.93,20.88,20.91,230900.0,14.3505,14.3642,14.3299,14.3505,230900.0
2010-04-26 13:40:00,20.9,20.93,20.9,20.9,188800.0,14.3436,14.3642,14.3436,14.3436,188800.0
2010-04-26 13:50:00,20.9,20.91,20.9,20.9,58400.0,14.3436,14.3505,14.3436,14.3436,58400.0
2010-04-26 14:00:00,20.9,20.92,20.89,20.92,204300.0,14.3436,14.3573,14.3367,14.3573,204300.0
2010-04-26 14:10:00,20.92,20.96,20.9,20.93,129800.0,14.3573,14.3848,14.3436,14.3642,129800.0
2010-04-26 14:20:00,20.94,20.97,20.93,20.95,300200.0,14.3711,14.3916,14.3642,14.3779,300200.0
2010-04-26 14:30:00,20.94,20.94,20.91,20.92,81100.0,14.3711,14.3711,14.3505,14.3573,81100.0
2010-04-26 14:40:00,20.92,20.94,20.9,20.94,179600.0,14.3573,14.3711,14.3436,14.3711,179600.0
2010-04-26 14:50:00,20.94,20.95,20.9,20.9,145900.0,14.3711,14.3779,14.3436,14.3436,145900.0
2010-04-26 15:00:00,20.9,20.94,20.9,20.91,227400.0,14.3436,14.3711,14.3436,14.3505,227400.0
2010-04-26 15:10:00,20.91,20.91,20.88,20.89,311500.0,14.3505,14.3505,14.3299,14.3367,311500.0
2010-04-26 15:20:00,20.88,20.91,20.83,20.88,395600.0,14.3299,14.3505,14.2956,14.3299,395600.0
2010-04-26 15:30:00,20.88,20.95,20.88,20.95,538400.0,14.3299,14.3779,14.3299,14.3779,538400.0
2010-04-26 15:40:00,20.94,20.99,20.93,20.96,520600.0,14.3711,14.4054,14.3642,14.3848,520600.0
2010-04-26 15:50:00,20.96,20.96,20.91,20.93,684800.0,14.3848,14.3848,14.3505,14.3642,684800.0
2010-04-27 09:30:00,20.92,20.94,20.75,20.93,623400.0,14.3573,14.3711,14.2407,14.3642,623400.0
2010-04-27 09:40:00,20.92,20.98,20.82,20.86,510600.0,14.3573,14.3985,14.2887,14.3162,510600.0
2010-04-27 09:50:00,20.85,20.89,20.82,20.88,362100.0,14.3093,14.3367,14.2887,14.3299,362100.0
2010-04-27 10:00:00,20.88,21.0,20.86,21.0,567300.0,14.3299,14.4122,14.3162,14.4122,567300.0
2010-04-27 10:10:00,21.0,21.07,20.94,21.01,644200.0,14.4122,14.4603,14.3711,14.4191,644200.0
2010-04-27 10:20:00,21.01,21.05,20.93,20.97,492600.0,14.4191,14.4466,14.3642,14.3916,492600.0
2010-04-27 10:30:00,20.96,21.04,20.96,21.04,266700.0,14.3848,14.4397,14.3848,14.4397,266700.0
2010-04-27 10:40:00,21.03,21.1,21.01,21.07,484200.0,14.4328,14.4809,14.4191,14.4603,484200.0
2010-04-27 10:50:00,21.08,21.1,21.02,21.07,522900.0,14.4671,14.4809,14.426,14.4603,522900.0
2010-04-27 11:00:00,21.06,21.07,20.9,20.9,454200.0,14.4534,14.4603,14.3436,14.3436,454200.0
2010-04-27 11:10:00,20.9,20.91,20.7,20.71,971300.0,14.3436,14.3505,14.2063,14.2132,971300.0
2010-04-27 11:20:00,20.72,20.77,20.57,20.59,829800.0,14.2201,14.2544,14.1171,14.1309,829800.0
2010-04-27 11:30:00,20.59,20.61,20.5,20.55,602700.0,14.1309,14.1446,14.0691,14.1034,602700.0
2010-04-27 11:40:00,20.56,20.67,20.55,20.57,301700.0,14.1103,14.1858,14.1034,14.1171,301700.0
2010-04-27 11:50:00,20.57,20.6,20.45,20.45,511600.0,14.1171,14.1377,14.0348,14.0348,511600.0
2010-04-27 12:00:00,20.46,20.5,20.42,20.43,338300.0,14.0416,14.0691,14.0142,14.021,338300.0
2010-04-27 12:10:00,20.42,20.43,20.32,20.37,442100.0,14.0142,14.021,13.9456,13.9799,442100.0
2010-04-27 12:20:00,20.37,20.41,20.33,20.35,282000.0,13.9799,14.0073,13.9524,13.9661,282000.0
2010-04-27 12:30:00,20.35,20.43,20.34,20.42,340600.0,13.9661,14.021,13.9593,14.0142,340600.0
2010-04-27 12:40:00,20.41,20.43,20.39,20.4,240100.0,14.0073,14.021,13.9936,14.0005,240100.0
2010-04-27 12:50:00,20.4,20.45,20.4,20.43,205900.0,14.0005,14.0348,14.0005,14.021,205900.0
2010-04-27 13:00:00,20.44,20.48,20.43,20.48,252200.0,14.0279,14.0554,14.021,14.0554,252200.0
2010-04-27 13:10:00,20.47,20.53,20.47,20.53,456600.0,14.0485,14.0897,14.0485,14.0897,456600.0
2010-04-27 13:20:00,20.54,20.56,20.52,20.56,197100.0,14.0965,14.1103,14.0828,14.1103,197100.0
2010-04-27 13:30:00,20.56,20.57,20.46,20.47,280900.0,14.1103,14.1171,14.0416,14.0485,280900.0
2010-04-27 13:40:00,20.46,20.48,20.44,20.46,349600.0,14.0416,14.0554,14.0279,14.0416,349600.0
2010-04-27 13:50:00,20.46,20.47,20.42,20.43,342600.0,14.0416,14.0485,14.0142,14.021,342600.0
2010-04-27 14:00:00,20.43,20.44,20.37,20.37,399200.0,14.021,14.0279,13.9799,13.9799,399200.0
2010-04-27 14:10:00,20.37,20.38,20.33,20.34,326500.0,13.9799,13.9867,13.9524,13.9593,326500.0
2010-04-27 14:20:00,20.34,20.34,20.27,20.28,476300.0,13.9593,13.9593,13.9112,13.9181,476300.0
2010-04-27 14:30:00,20.28,20.32,20.26,20.27,522700.0,13.9181,13.9456,13.9044,13.9112,522700.0
2010-04-27 14:40:00,20.27,20.3,20.25,20.29,571300.0,13.9112,13.9318,13.8975,13.925,571300.0
2010-04-27 14:50:00,20.28,20.28,20.24,20.24,376900.0,13.9181,13.9181,13.8907,13.8907,376900.0
2010-04-27 15:00:00,20.24,20.39,20.23,20.39,452700.0,13.8907,13.9936,13.8838,13.9936,452700.0
2010-04-27 15:10:00,20.39,20.42,20.36,20.4,324900.0,13.9936,14.0142,13.973,14.0005,324900.0
2010-04-27 15:20:00,20.41,20.42,20.34,20.34,350300.0,14.0073,14.0142,13.9593,13.9593,350300.0
2010-04-27 15:30:00,20.34,20.34,20.21,20.27,674300.0,13.9593,13.9593,13.8701,13.9112,674300.0
2010-04-27 15:40:00,20.27,20.3,20.2,20.21,924800.0,13.9112,13.9318,13.8632,13.8701,924800.0
2010-04-27 15:50:00,20.21,20.21,20.1,20.13,1294000.0,13.8701,13.8701,13.7946,13.8152,1294000.0
2010-04-28 09:30:00,20.56,20.6,20.31,20.32,1206700.0,14.1103,14.1377,13.9387,13.9456,1206700.0
2010-04-28 09:40:00,20.32,20.5,20.29,20.44,848000.0,13.9456,14.0691,13.925,14.0279,848000.0
2010-04-28 09:50:00,20.43,20.44,20.32,20.34,488700.0,14.021,14.0279,13.9456,13.9593,488700.0
2010-04-28 10:00:00,20.34,20.35,20.19,20.2,648000.0,13.9593,13.9661,13.8563,13.8632,648000.0
2010-04-28 10:10:00,20.2,20.28,20.17,20.2,647500.0,13.8632,13.9181,13.8426,13.8632,647500.0
2010-04-28 10:20:00,20.21,20.21,19.96,20.07,950800.0,13.8701,13.8701,13.6985,13.774,950800.0
2010-04-28 10:30:00,20.07,20.15,20.04,20.06,528800.0,13.774,13.8289,13.7534,13.7671,528800.0
2010-04-28 10:40:00,20.06,20.3,20.06,20.24,597500.0,13.7671,13.9318,13.7671,13.8907,597500.0
2010-04-28 10:50:00,20.24,20.3,20.23,20.25,493500.0,13.8907,13.9318,13.8838,13.8975,493500.0
2010-04-28 11:00:00,20.26,20.3,20.19,20.19,433600.0,13.9044,13.9318,13.8563,13.8563,433600.0
2010-04-28 11:10:00,20.19,20.2,20.05,20.09,483900.0,13.8563,13.8632,13.7603,13.7877,483900.0
2010-04-28 11:20:00,20.08,20.1,19.97,19.99,561100.0,13.7808,13.7946,13.7054,13.7191,561100.0
2010-04-28 11:30:00,19.99,20.01,19.79,19.88,695500.0,13.7191,13.7328,13.5818,13.6436,695500.0
2010-04-28 11:40:00,19.86,19.99,19.85,19.99,679000.0,13.6299,13.7191,13.623,13.7191,679000.0
2010-04-28 11:50:00,19.98,20.01,19.92,19.93,525200.0,13.7122,13.7328,13.671,13.6779,525200.0
2010-04-28 12:00:00,19.93,19.95,19.89,19.92,230200.0,13.6779,13.6916,13.6504,13.671,230200.0
2010-04-28 12:10:00,19.92,19.93,19.86,19.87,345500.0,13.671,13.6779,13.6299,13.6367,345500.0
2010-04-28 12:20:00,19.87,19.95,19.87,19.95,226300.0,13.6367,13.6916,13.6367,13.6916,226300.0
2010-04-28 12:30:00,19.95,20.0,19.94,20.0,159300.0,13.6916,13.7259,13.6848,13.7259,159300.0
2010-04-28 12:40:00,19.99,20.01,19.99,20.0,115600.0,13.7191,13.7328,13.7191,13.7259,115600.0
2010-04-28 12:50:00,20.0,20.05,20.0,20.04,126900.0,13.7259,13.7603,13.7259,13.7534,126900.0
2010-04-28 13:00:00,20.04,20.07,20.04,20.06,71600.0,13.7534,13.774,13.7534,13.7671,71600.0
2010-04-28 13:10:00,20.06,20.1,20.05,20.07,212400.0,13.7671,13.7946,13.7603,13.774,212400.0
2010-04-28 13:20:00,20.06,20.07,20.0,20.01,155100.0,13.7671,13.774,13.7259,13.7328,155100.0
2010-04-28 13:30:00,20.02,20.06,20.0,20.06,193200.0,13.7397,13.7671,13.7259,13.7671,193200.0
2010-04-28 13:40:00,20.06,20.07,20.03,20.06,136600.0,13.7671,13.774,13.7465,13.7671,136600.0
2010-04-28 13:50:00,20.05,20.1,20.04,20.08,84100.0,13.7603,13.7946,13.7534,13.7808,84100.0
2010-04-28 14:00:00,20.08,20.09,20.02,20.02,200400.0,13.7808,13.7877,13.7397,13.7397,200400.0
2010-04-28 14:10:00,20.02,20.04,19.95,19.95,357800.0,13.7397,13.7534,13.6916,13.6916,357800.0
2010-04-28 14:20:00,19.96,20.1,19.95,20.09,823700.0,13.6985,13.7946,13.6916,13.7877,823700.0
2010-04-28 14:30:00,20.08,20.1,20.0,20.1,495000.0,13.7808,13.7946,13.7259,13.7946,495000.0
2010-04-28 14:40:00,20.1,20.1,20.02,20.03,389200.0,13.7946,13.7946,13.7397,13.7465,389200.0
2010-04-28 14:50:00,20.03,20.1,20.03,20.08,669400.0,13.7465,13.7946,13.7465,13.7808,669400.0
2010-04-28 15:00:00,20.09,20.1,20.07,20.08,710500.0,13.7877,13.7946,13.774,13.7808,710500.0
2010-04-28 15:10:00,20.07,20.1,20.07,20.1,435900.0,13.774,13.7946,13.774,13.7946,435900.0
2010-04-28 15:20:00,20.09,20.1,20.07,20.08,470500.0,13.7877,13.7946,13.774,13.7808,470500.0
2010-04-28 15:30:00,20.08,20.14,20.06,20.1,1431000.0,13.7808,13.822,13.7671,13.7946,1431000.0
2010-04-28 15:40:00,20.09,20.1,20.04,20.07,783900.0,13.7877,13.7946,13.7534,13.774,783900.0
2010-04-28 15:50:00,20.07,20.09,20.04,20.09,1045300.0,13.774,13.7877,13.7534,13.7877,1045300.0
2010-04-29 09:30:00,20.29,20.34,20.15,20.22,687800.0,13.925,13.9593,13.8289,13.8769,687800.0
2010-04-29 09:40:00,20.22,20.26,20.19,20.25,373300.0,13.8769,13.9044,13.8563,13.8975,373300.0
2010-04-29 09:50:00,20.25,20.36,20.13,20.14,478000.0,13.8975,13.973,13.8152,13.822,478000.0
2010-04-29 10:00:00,20.14,20.15,20.07,20.12,379700.0,13.822,13.8289,13.774,13.8083,379700.0
2010-04-29 10:10:00,20.12,20.13,20.08,20.11,417500.0,13.8083,13.8152,13.7808,13.8014,417500.0
2010-04-29 10:20:00,20.1,20.14,20.07,20.13,702500.0,13.7946,13.822,13.774,13.8152,702500.0
2010-04-29 10:30:00,20.13,20.2,20.13,20.18,499700.0,13.8152,13.8632,13.8152,13.8495,499700.0
2010-04-29 10:40:00,20.18,20.2,20.17,20.18,256200.0,13.8495,13.8632,13.8426,13.8495,256200.0
2010-04-29 10:50:00,20.19,20.2,20.18,20.2,253400.0,13.8563,13.8632,13.8495,13.8632,253400.0
2010-04-29 11:00:00,20.19,20.2,20.16,20.19,249900.0,13.8563,13.8632,13.8357,13.8563,249900.0
2010-04-29 11:10:00,20.19,20.2,20.18,20.19,321200.0,13.8563,13.8632,13.8495,13.8563,321200.0
2010-04-29 11:20:00,20.19,20.2,20.18,20.2,268800.0,13.8563,13.8632,13.8495,13.8632,268800.0
2010-04-29 11:30:00,20.2,20.27,20.19,20.19,228900.0,13.8632,13.9112,13.8563,13.8563,228900.0
2010-04-29 11:40:00,20.2,20.27,20.19,20.23,1164100.0,13.8632,13.9112,13.8563,13.8838,1164100.0
2010-04-29 11:50:00,20.24,20.25,20.19,20.19,244900.0,13.8907,13.8975,13.8563,13.8563,244900.0
2010-04-29 12:00:00,20.2,20.27,20.12,20.15,459800.0,13.8632,13.9112,13.8083,13.8289,459800.0
2010-04-29 12:10:00,20.15,20.18,20.14,20.17,168100.0,13.8289,13.8495,13.822,13.8426,168100.0
2010-04-29 12:20:00,20.16,20.18,20.14,20.17,329500.0,13.8357,13.8495,13.822,13.8426,329500.0
2010-04-29 12:30:00,20.17,20.17,20.07,20.09,666000.0,13.8426,13.8426,13.774,13.7877,666000.0
2010-04-29 12:40:00,20.08,20.14,20.07,20.1,517600.0,13.7808,13.822,13.774,13.7946,517600.0
2010-04-29 12:50:00,20.1,20.12,20.07,20.09,181700.0,13.7946,13.8083,13.774,13.7877,181700.0
2010-04-29 13:00:00,20.08,20.13,20.08,20.1,237200.0,13.7808,13.8152,13.7808,13.7946,237200.0
2010-04-29 13:10:00,20.1,20.11,19.99,20.04,711100.0,13.7946,13.8014,13.7191,13.7534,711100.0
2010-04-29 13:20:00,20.04,20.06,19.96,19.97,473800.0,13.7534,13.7671,13.6985,13.7054,473800.0
2010-04-29 13:30:00,19.98,20.05,19.96,20.05,307500.0,13.7122,13.7603,13.6985,13.7603,307500.0
2010-04-29 13:40:00,20.05,20.05,19.99,19.99,290700.0,13.7603,13.7603,13.7191,13.7191,290700.0
2010-04-29 13:50:00,19.99,20.02,19.94,19.95,640900.0,13.7191,13.7397,13.6848,13.6916,640900.0
2010-04-29 14:00:00,19.94,20.0,19.93,20.0,747900.0,13.6848,13.7259,13.6779,13.7259,747900.0
2010-04-29 14:10:00,20.0,20.0,19.93,19.95,511000.0,13.7259,13.7259,13.6779,13.6916,511000.0
2010-04-29 14:20:00,19.95,19.97,19.89,19.94,399000.0,13.6916,13.7054,13.6504,13.6848,399000.0
2010-04-29 14:30:00,19.94,19.95,19.9,19.93,420000.0,13.6848,13.6916,13.6573,13.6779,420000.0
2010-04-29 14:40:00,19.92,19.95,19.88,19.94,615400.0,13.671,13.6916,13.6436,13.6848,615400.0
2010-04-29 14:50:00,19.93,19.95,19.88,19.89,467100.0,13.6779,13.6916,13.6436,13.6504,467100.0
2010-04-29 15:00:00,19.89,19.97,19.86,19.97,569100.0,13.6504,13.7054,13.6299,13.7054,569100.0
2010-04-29 15:10:00,19.97,20.0,19.94,19.94,594900.0,13.7054,13.7259,13.6848,13.6848,594900.0
2010-04-29 15:20:00,19.94,19.96,19.9,19.94,425800.0,13.6848,13.6985,13.6573,13.6848,425800.0
2010-04-29 15:30:00,19.94,19.95,19.87,19.9,1020500.0,13.6848,13.6916,13.6367,13.6573,1020500.0
2010-04-29 15:40:00,19.89,19.95,19.89,19.93,1109800.0,13.6504,13.6916,13.6504,13.6779,1109800.0
2010-04-29 15:50:00,19.92,19.96,19.9,19.94,1919900.0,13.671,13.6985,13.6573,13.6848,1919900.0
2010-04-30 09:30:00,20.14,20.24,19.96,19.97,739900.0,13.822,13.8907,13.6985,13.7054,739900.0
2010-04-30 09:40:00,19.97,20.0,19.91,19.97,346200.0,13.7054,13.7259,13.6642,13.7054,346200.0
2010-04-30 09:50:00,19.97,20.0,19.8,19.82,813800.0,13.7054,13.7259,13.5887,13.6024,813800.0
2010-04-30 10:00:00,19.82,19.9,19.79,19.83,836400.0,13.6024,13.6573,13.5818,13.6093,836400.0
2010-04-30 10:10:00,19.82,19.87,19.76,19.78,604200.0,13.6024,13.6367,13.5612,13.575,604200.0
2010-04-30 10:20:00,19.78,19.8,19.76,19.77,252600.0,13.575,13.5887,13.5612,13.5681,252600.0
2010-04-30 10:30:00,19.76,19.78,19.74,19.76,586200.0,13.5612,13.575,13.5475,13.5612,586200.0
2010-04-30 10:40:00,19.76,19.84,19.74,19.78,552000.0,13.5612,13.6161,13.5475,13.575,552000.0
2010-04-30 10:50:00,19.78,19.82,19.75,19.78,307300.0,13.575,13.6024,13.5544,13.575,307300.0
2010-04-30 11:00:00,19.79,19.83,19.75,19.76,314900.0,13.5818,13.6093,13.5544,13.5612,314900.0
2010-04-30 11:10:00,19.75,19.78,19.75,19.75,317700.0,13.5544,13.575,13.5544,13.5544,317700.0
2010-04-30 11:20:00,19.75,19.77,19.74,19.75,315200.0,13.5544,13.5681,13.5475,13.5544,315200.0
2010-04-30 11:30:00,19.74,19.77,19.7,19.7,469900.0,13.5475,13.5681,13.5201,13.5201,469900.0
2010-04-30 11:40:00,19.71,19.75,19.7,19.75,303400.0,13.5269,13.5544,13.5201,13.5544,303400.0
2010-04-30 11:50:00,19.75,19.76,19.68,19.7,353400.0,13.5544,13.5612,13.5063,13.5201,353400.0
2010-04-30 12:00:00,19.71,19.71,19.61,19.61,466300.0,13.5269,13.5269,13.4583,13.4583,466300.0
2010-04-30 12:10:00,19.61,19.64,19.58,19.58,431800.0,13.4583,13.4789,13.4377,13.4377,431800.0
2010-04-30 12:20:00,19.58,19.61,19.54,19.58,408900.0,13.4377,13.4583,13.4102,13.4377,408900.0
2010-04-30 12:30:00,19.58,19.6,19.55,19.56,348200.0,13.4377,13.4514,13.4171,13.424,348200.0
2010-04-30 12:40:00,19.56,19.59,19.56,19.56,170300.0,13.424,13.4446,13.424,13.424,170300.0
2010-04-30 12:50:00,19.56,19.58,19.5,19.52,658600.0,13.424,13.4377,13.3828,13.3965,658600.0
2010-04-30 13:00:00,19.53,19.54,19.47,19.5,609100.0,13.4034,13.4102,13.3622,13.3828,609100.0
2010-04-30 13:10:00,19.5,19.57,19.49,19.55,360100.0,13.3828,13.4308,13.3759,13.4171,360100.0
2010-04-30 13:20:00,19.55,19.55,19.5,19.52,244900.0,13.4171,13.4171,13.3828,13.3965,244900.0
2010-04-30 13:30:00,19.53,19.55,19.5,19.51,250000.0,13.4034,13.4171,13.3828,13.3897,250000.0
2010-04-30 13:40:00,19.5,19.54,19.5,19.52,190900.0,13.3828,13.4102,13.3828,13.3965,190900.0
2010-04-30 13:50:00,19.52,19.53,19.49,19.52,292300.0,13.3965,13.4034,13.3759,13.3965,292300.0
2010-04-30 14:00:00,19.52,19.53,19.5,19.53,298800.0,13.3965,13.4034,13.3828,13.4034,298800.0
2010-04-30 14:10:00,19.53,19.54,19.49,19.5,360600.0,13.4034,13.4102,13.3759,13.3828,360600.0
2010-04-30 14:20:00,19.5,19.54,19.49,19.53,238700.0,13.3828,13.4102,13.3759,13.4034,238700.0
2010-04-30 14:30:00,19.53,19.54,19.48,19.48,335700.0,13.4034,13.4102,13.3691,13.3691,335700.0
2010-04-30 14:40:00,19.48,19.49,19.45,19.46,413700.0,13.3691,13.3759,13.3485,13.3553,413700.0
2010-04-30 14:50:00,19.45,19.46,19.41,19.41,388800.0,13.3485,13.3553,13.321,13.321,388800.0
2010-04-30 15:00:00,19.41,19.43,19.31,19.32,871900.0,13.321,13.3348,13.2524,13.2593,871900.0
2010-04-30 15:10:00,19.32,19.41,19.3,19.39,866600.0,13.2593,13.321,13.2455,13.3073,866600.0
2010-04-30 15:20:00,19.38,19.39,19.34,19.35,702500.0,13.3004,13.3073,13.273,13.2798,702500.0
2010-04-30 15:30:00,19.36,19.4,19.31,19.32,524400.0,13.2867,13.3142,13.2524,13.2593,524400.0
2010-04-30 15:40:00,19.32,19.35,19.26,19.29,942600.0,13.2593,13.2798,13.2181,13.2387,942600.0
2010-04-30 15:50:00,19.28,19.31,19.25,19.25,1241100.0,13.2318,13.2524,13.2112,13.2112,1241100.0
2010-05-03 09:30:00,19.47,19.49,19.4,19.43,269000.0,13.3622,13.3759,13.3142,13.3348,269000.0
2010-05-03 09:40:00,19.44,19.44,19.37,19.39,198000.0,13.3416,13.3416,13.2936,13.3073,198000.0
2010-05-03 09:50:00,19.39,19.4,19.34,19.35,380500.0,13.3073,13.3142,13.273,13.2798,380500.0
2010-05-03 10:00:00,19.35,19.36,19.26,19.32,392400.0,13.2798,13.2867,13.2181,13.2593,392400.0
2010-05-03 10:10:00,19.31,19.36,19.3,19.35,316900.0,13.2524,13.2867,13.2455,13.2798,316900.0
2010-05-03 10:20:00,19.34,19.38,19.32,19.34,279600.0,13.273,13.3004,13.2593,13.273,279600.0
2010-05-03 10:30:00,19.35,19.36,19.31,19.36,186300.0,13.2798,13.2867,13.2524,13.2867,186300.0
2010-05-03 10:40:00,19.35,19.39,19.32,19.33,204100.0,13.2798,13.3073,13.2593,13.2661,204100.0
2010-05-03 10:50:00,19.33,19.34,19.26,19.29,260500.0,13.2661,13.273,13.2181,13.2387,260500.0
2010-05-03 11:00:00,19.29,19.32,19.27,19.28,282000.0,13.2387,13.2593,13.2249,13.2318,282000.0
2010-05-03 11:10:00,19.29,19.45,19.28,19.45,165400.0,13.2387,13.3485,13.2318,13.3485,165400.0
2010-05-03 11:20:00,19.45,19.46,19.42,19.46,142700.0,13.3485,13.3553,13.3279,13.3553,142700.0
2010-05-03 11:30:00,19.46,19.51,19.45,19.49,146200.0,13.3553,13.3897,13.3485,13.3759,146200.0
2010-05-03 11:40:00,19.48,19.49,19.44,19.48,179700.0,13.3691,13.3759,13.3416,13.3691,179700.0
2010-05-03 11:50:00,19.48,19.51,19.47,19.48,160600.0,13.3691,13.3897,13.3622,13.3691,160600.0
2010-05-03 12:00:00,19.48,19.49,19.47,19.48,130100.0,13.3691,13.3759,13.3622,13.3691,130100.0
2010-05-03 12:10:00,19.48,19.59,19.48,19.59,292700.0,13.3691,13.4446,13.3691,13.4446,292700.0
2010-05-03 12:20:00,19.59,19.69,19.58,19.69,325200.0,13.4446,13.5132,13.4377,13.5132,325200.0
2010-05-03 12:30:00,19.69,19.74,19.69,19.7,462400.0,13.5132,13.5475,13.5132,13.5201,462400.0
2010-05-03 12:40:00,19.7,19.74,19.68,19.71,561600.0,13.5201,13.5475,13.5063,13.5269,561600.0
2010-05-03 12:50:00,19.71,19.81,19.71,19.81,402700.0,13.5269,13.5955,13.5269,13.5955,402700.0
2010-05-03 13:00:00,19.81,19.81,19.74,19.79,396300.0,13.5955,13.5955,13.5475,13.5818,396300.0
2010-05-03 13:10:00,19.79,19.81,19.78,19.81,349500.0,13.5818,13.5955,13.575,13.5955,349500.0
2010-05-03 13:20:00,19.81,19.83,19.79,19.82,272600.0,13.5955,13.6093,13.5818,13.6024,272600.0
2010-05-03 13:30:00,19.83,19.89,19.82,19.89,238400.0,13.6093,13.6504,13.6024,13.6504,238400.0
2010-05-03 13:40:00,19.88,19.92,19.86,19.89,356000.0,13.6436,13.671,13.6299,13.6504,356000.0
2010-05-03 13:50:00,19.88,19.92,19.88,19.92,511000.0,13.6436,13.671,13.6436,13.671,511000.0
2010-05-03 14:00:00,19.92,19.92,19.87,19.88,276700.0,13.671,13.671,13.6367,13.6436,276700.0
2010-05-03 14:10:00,19.89,19.9,19.79,19.81,494600.0,13.6504,13.6573,13.5818,13.5955,494600.0
2010-05-03 14:20:00,19.82,19.86,19.81,19.83,254600.0,13.6024,13.6299,13.5955,13.6093,254600.0
2010-05-03 14:30:00,19.84,19.84,19.81,19.81,97000.0,13.6161,13.6161,13.5955,13.5955,97000.0
2010-05-03 14:40:00,19.81,19.84,19.81,19.84,167000.0,13.5955,13.6161,13.5955,13.6161,167000.0
2010-05-03 14:50:00,19.84,19.87,19.84,19.87,130100.0,13.6161,13.6367,13.6161,13.6367,130100.0
2010-05-03 15:00:00,19.87,19.9,19.85,19.86,286900.0,13.6367,13.6573,13.623,13.6299,286900.0
2010-05-03 15:10:00,19.87,19.87,19.79,19.81,426600.0,13.6367,13.6367,13.5818,13.5955,426600.0
2010-05-03 15:20:00,19.81,19.83,19.77,19.83,309900.0,13.5955,13.6093,13.5681,13.6093,309900.0
2010-05-03 15:30:00,19.83,19.86,19.82,19.82,550900.0,13.6093,13.6299,13.6024,13.6024,550900.0
2010-05-03 15:40:00,19.83,19.83,19.78,19.81,343700.0,13.6093,13.6093,13.575,13.5955,343700.0
2010-05-03 15:50:00,19.8,19.81,19.76,19.81,985800.0,13.5887,13.5955,13.5612,13.5955,985800.0
2010-05-04 09:30:00,19.59,19.63,19.22,19.25,749100.0,13.4446,13.472,13.1906,13.2112,749100.0
2010-05-04 09:40:00,19.24,19.25,19.07,19.15,573000.0,13.2044,13.2112,13.0877,13.1426,573000.0
2010-05-04 09:50:00,19.16,19.25,19.11,19.2,434200.0,13.1494,13.2112,13.1151,13.1769,434200.0
2010-05-04 10:00:00,19.2,19.22,19.08,19.11,631500.0,13.1769,13.1906,13.0945,13.1151,631500.0
2010-05-04 10:10:00,19.11,19.17,19.08,19.1,517900.0,13.1151,13.1563,13.0945,13.1083,517900.0
2010-05-04 10:20:00,19.1,19.15,19.09,19.1,397700.0,13.1083,13.1426,13.1014,13.1083,397700.0
2010-05-04 10:30:00,19.09,19.11,18.92,18.96,820400.0,13.1014,13.1151,12.9847,13.0122,820400.0
2010-05-04 10:40:00,18.97,19.01,18.95,19.0,437500.0,13.0191,13.0465,13.0053,13.0396,437500.0
2010-05-04 10:50:00,19.0,19.03,18.9,18.92,534000.0,13.0396,13.0602,12.971,12.9847,534000.0
2010-05-04 11:00:00,18.9,18.91,18.81,18.91,479200.0,12.971,12.9779,12.9092,12.9779,479200.0
2010-05-04 11:10:00,18.91,18.97,18.88,18.96,227000.0,12.9779,13.0191,12.9573,13.0122,227000.0
2010-05-04 11:20:00,18.96,18.98,18.92,18.95,193600.0,13.0122,13.0259,12.9847,13.0053,193600.0
2010-05-04 11:30:00,18.95,19.02,18.93,18.97,235800.0,13.0053,13.0534,12.9916,13.0191,235800.0
2010-05-04 11:40:00,18.97,18.98,18.95,18.97,194400.0,13.0191,13.0259,13.0053,13.0191,194400.0
2010-05-04 11:50:00,18.97,18.97,18.91,18.93,472700.0,13.0191,13.0191,12.9779,12.9916,472700.0
2010-05-04 12:00:00,18.93,18.94,18.88,18.9,222400.0,12.9916,12.9985,12.9573,12.971,222400.0
2010-05-04 12:10:00,18.9,18.93,18.88,18.89,171500.0,12.971,12.9916,12.9573,12.9641,171500.0
2010-05-04 12:20:00,18.9,18.9,18.82,18.84,312900.0,12.971,12.971,12.9161,12.9298,312900.0
2010-05-04 12:30:00,18.84,18.95,18.83,18.94,199800.0,12.9298,13.0053,12.923,12.9985,199800.0
2010-05-04 12:40:00,18.94,18.98,18.91,18.97,175600.0,12.9985,13.0259,12.9779,13.0191,175600.0
2010-05-04 12:50:00,18.97,18.99,18.92,18.95,129800.0,13.0191,13.0328,12.9847,13.0053,129800.0
2010-05-04 13:00:00,18.95,18.97,18.93,18.94,143600.0,13.0053,13.0191,12.9916,12.9985,143600.0
2010-05-04 13:10:00,18.94,18.94,18.9,18.91,136400.0,12.9985,12.9985,12.971,12.9779,136400.0
2010-05-04 13:20:00,18.91,18.92,18.89,18.92,163500.0,12.9779,12.9847,12.9641,12.9847,163500.0
2010-05-04 13:30:00,18.92,18.97,18.91,18.97,203800.0,12.9847,13.0191,12.9779,13.0191,203800.0
2010-05-04 13:40:00,18.96,19.02,18.96,19.02,207000.0,13.0122,13.0534,13.0122,13.0534,207000.0
2010-05-04 13:50:00,19.02,19.02,18.95,18.98,135800.0,13.0534,13.0534,13.0053,13.0259,135800.0
2010-05-04 14:00:00,18.98,18.99,18.93,18.95,209400.0,13.0259,13.0328,12.9916,13.0053,209400.0
2010-05-04 14:10:00,18.96,18.96,18.9,18.9,105400.0,13.0122,13.0122,12.971,12.971,105400.0
2010-05-04 14:20:00,18.9,18.91,18.86,18.88,235400.0,12.971,12.9779,12.9436,12.9573,235400.0
2010-05-04 14:30:00,18.87,18.94,18.86,18.86,182100.0,12.9504,12.9985,12.9436,12.9436,182100.0
2010-05-04 14:40:00,18.87,18.91,18.86,18.91,143600.0,12.9504,12.9779,12.9436,12.9779,143600.0
2010-05-04 14:50:00,18.91,18.94,18.89,18.93,283300.0,12.9779,12.9985,12.9641,12.9916,283300.0
2010-05-04 15:00:00,18.93,18.96,18.9,18.93,365200.0,12.9916,13.0122,12.971,12.9916,365200.0
2010-05-04 15:10:00,18.93,19.03,18.91,19.02,488900.0,12.9916,13.0602,12.9779,13.0534,488900.0
2010-05-04 15:20:00,19.03,19.03,18.94,18.98,511700.0,13.0602,13.0602,12.9985,13.0259,511700.0
2010-05-04 15:30:00,18.97,19.01,18.91,18.94,530700.0,13.0191,13.0465,12.9779,12.9985,530700.0
2010-05-04 15:40:00,18.93,18.94,18.83,18.87,817500.0,12.9916,12.9985,12.923,12.9504,817500.0
2010-05-04 15:50:00,18.87,18.98,18.86,18.93,1074900.0,12.9504,13.0259,12.9436,12.9916,1074900.0
2010-05-05 09:30:00,18.71,18.75,18.24,18.37,1287300.0,12.8406,12.8681,12.5181,12.6073,1287300.0
2010-05-05 09:40:00,18.37,18.54,18.36,18.52,402400.0,12.6073,12.7239,12.6004,12.7102,402400.0
2010-05-05 09:50:00,18.51,18.64,18.46,18.62,973200.0,12.7034,12.7926,12.669,12.7788,973200.0
2010-05-05 10:00:00,18.62,18.75,18.58,18.7,413900.0,12.7788,12.8681,12.7514,12.8338,413900.0
2010-05-05 10:10:00,18.7,18.83,18.63,18.74,610600.0,12.8338,12.923,12.7857,12.8612,610600.0
2010-05-05 10:20:00,18.75,18.8,18.65,18.68,731500.0,12.8681,12.9024,12.7994,12.82,731500.0
2010-05-05 10:30:00,18.68,18.7,18.51,18.53,1131600.0,12.82,12.8338,12.7034,12.7171,1131600.0
2010-05-05 10:40:00,18.53,18.7,18.52,18.7,518000.0,12.7171,12.8338,12.7102,12.8338,518000.0
2010-05-05 10:50:00,18.69,18.77,18.65,18.77,533800.0,12.8269,12.8818,12.7994,12.8818,533800.0
2010-05-05 11:00:00,18.76,18.77,18.68,18.68,414100.0,12.8749,12.8818,12.82,12.82,414100.0
2010-05-05 11:10:00,18.68,18.73,18.66,18.7,316400.0,12.82,12.8543,12.8063,12.8338,316400.0
2010-05-05 11:20:00,18.69,18.77,18.68,18.74,236300.0,12.8269,12.8818,12.82,12.8612,236300.0
2010-05-05 11:30:00,18.73,18.8,18.73,18.78,252200.0,12.8543,12.9024,12.8543,12.8887,252200.0
2010-05-05 11:40:00,18.78,18.85,18.77,18.85,299300.0,12.8887,12.9367,12.8818,12.9367,299300.0
2010-05-05 11:50:00,18.84,18.9,18.81,18.86,227100.0,12.9298,12.971,12.9092,12.9436,227100.0
2010-05-05 12:00:00,18.86,18.88,18.81,18.83,187200.0,12.9436,12.9573,12.9092,12.923,187200.0
2010-05-05 12:10:00,18.83,18.83,18.71,18.73,217100.0,12.923,12.923,12.8406,12.8543,217100.0
2010-05-05 12:20:00,18.73,18.76,18.69,18.75,268800.0,12.8543,12.8749,12.8269,12.8681,268800.0
2010-05-05 12:30:00,18.76,18.81,18.75,18.77,202900.0,12.8749,12.9092,12.8681,12.8818,202900.0
2010-05-05 12:40:00,18.77,18.77,18.68,18.73,266400.0,12.8818,12.8818,12.82,12.8543,266400.0
2010-05-05 12:50:00,18.72,18.76,18.71,18.74,138700.0,12.8475,12.8749,12.8406,12.8612,138700.0
2010-05-05 13:00:00,18.75,18.78,18.7,18.77,152500.0,12.8681,12.8887,12.8338,12.8818,152500.0
2010-05-05 13:10:00,18.77,18.78,18.74,18.76,161800.0,12.8818,12.8887,12.8612,12.8749,161800.0
2010-05-05 13:20:00,18.77,18.83,18.77,18.78,204400.0,12.8818,12.923,12.8818,12.8887,204400.0
2010-05-05 13:30:00,18.78,18.81,18.75,18.77,249200.0,12.8887,12.9092,12.8681,12.8818,249200.0
2010-05-05 13:40:00,18.77,18.8,18.74,18.8,169000.0,12.8818,12.9024,12.8612,12.9024,169000.0
2010-05-05 13:50:00,18.8,18.81,18.77,18.77,132400.0,12.9024,12.9092,12.8818,12.8818,132400.0
2010-05-05 14:00:00,18.76,18.79,18.71,18.78,230100.0,12.8749,12.8955,12.8406,12.8887,230100.0
2010-05-05 14:10:00,18.78,18.82,18.77,18.8,282800.0,12.8887,12.9161,12.8818,12.9024,282800.0
2010-05-05 14:20:00,18.79,18.82,18.78,18.78,404300.0,12.8955,12.9161,12.8887,12.8887,404300.0
2010-05-05 14:30:00,18.78,18.79,18.71,18.71,371200.0,12.8887,12.8955,12.8406,12.8406,371200.0
2010-05-05 14:40:00,18.71,18.74,18.65,18.65,541900.0,12.8406,12.8612,12.7994,12.7994,541900.0
2010-05-05 14:50:00,18.65,18.66,18.6,18.65,701700.0,12.7994,12.8063,12.7651,12.7994,701700.0
2010-05-05 15:00:00,18.65,18.65,18.61,18.65,366000.0,12.7994,12.7994,12.772,12.7994,366000.0
2010-05-05 15:10:00,18.65,18.66,18.63,18.64,602400.0,12.7994,12.8063,12.7857,12.7926,602400.0
2010-05-05 15:20:00,18.64,18.67,18.62,18.64,1094300.0,12.7926,12.8132,12.7788,12.7926,1094300.0
2010-05-05 15:30:00,18.64,18.66,18.6,18.65,942700.0,12.7926,12.8063,12.7651,12.7994,942700.0
2010-05-05 15:40:00,18.65,18.66,18.63,18.65,851000.0,12.7994,12.8063,12.7857,12.7994,851000.0
2010-05-05 15:50:00,18.65,18.68,18.64,18.64,2016200.0,12.7994,12.82,12.7926,12.7926,2016200.0
2010-05-06 09:30:00,18.47,18.5,18.08,18.17,1468700.0,12.6759,12.6965,12.4082,12.47,1468700.0
2010-05-06 09:40:00,18.18,18.34,18.1,18.13,1293200.0,12.4769,12.5867,12.422,12.4426,1293200.0
2010-05-06 09:50:00,18.11,18.15,18.01,18.11,1219900.0,12.4288,12.4563,12.3602,12.4288,1219900.0
2010-05-06 10:00:00,18.11,18.21,18.09,18.13,721900.0,12.4288,12.4975,12.4151,12.4426,721900.0
2010-05-06 10:10:00,18.13,18.17,18.1,18.15,676400.0,12.4426,12.47,12.422,12.4563,676400.0
2010-05-06 10:20:00,18.14,18.15,18.02,18.02,834800.0,12.4494,12.4563,12.3671,12.3671,834800.0
2010-05-06 10:30:00,18.02,18.03,17.97,18.03,1682000.0,12.3671,12.3739,12.3328,12.3739,1682000.0
2010-05-06 10:40:00,18.03,18.04,17.87,17.93,1143700.0,12.3739,12.3808,12.2641,12.3053,1143700.0
2010-05-06 10:50:00,17.93,18.01,17.91,17.99,618900.0,12.3053,12.3602,12.2916,12.3465,618900.0
2010-05-06 11:00:00,18.0,18.03,17.97,18.02,639100.0,12.3533,12.3739,12.3328,12.3671,639100.0
2010-05-06 11:10:00,18.02,18.02,17.82,17.83,1003200.0,12.3671,12.3671,12.2298,12.2367,1003200.0
2010-05-06 11:20:00,17.83,17.91,17.78,17.87,846200.0,12.2367,12.2916,12.2024,12.2641,846200.0
2010-05-06 11:30:00,17.87,17.91,17.85,17.9,460800.0,12.2641,12.2916,12.2504,12.2847,460800.0
2010-05-06 11:40:00,17.9,17.91,17.83,17.86,416100.0,12.2847,12.2916,12.2367,12.2573,416100.0
2010-05-06 11:50:00,17.86,18.0,17.85,17.99,479900.0,12.2573,12.3533,12.2504,12.3465,479900.0
2010-05-06 12:00:00,18.0,18.07,17.98,18.0,459500.0,12.3533,12.4014,12.3396,12.3533,459500.0
2010-05-06 12:10:00,18.01,18.1,18.0,18.02,546700.0,12.3602,12.422,12.3533,12.3671,546700.0
2010-05-06 12:20:00,18.02,18.04,17.97,18.0,410200.0,12.3671,12.3808,12.3328,12.3533,410200.0
2010-05-06 12:30:00,18.0,18.05,17.98,17.99,262000.0,12.3533,12.3877,12.3396,12.3465,262000.0
2010-05-06 12:40:00,17.99,18.0,17.91,17.93,400400.0,12.3465,12.3533,12.2916,12.3053,400400.0
2010-05-06 12:50:00,17.93,17.96,17.87,17.92,568100.0,12.3053,12.3259,12.2641,12.2984,568100.0
2010-05-06 13:00:00,17.91,17.92,17.84,17.86,398800.0,12.2916,12.2984,12.2435,12.2573,398800.0
2010-05-06 13:10:00,17.86,17.87,17.8,17.81,418400.0,12.2573,12.2641,12.2161,12.2229,418400.0
2010-05-06 13:20:00,17.82,17.85,17.77,17.85,397500.0,12.2298,12.2504,12.1955,12.2504,397500.0
2010-05-06 13:30:00,17.85,17.87,17.83,17.85,351400.0,12.2504,12.2641,12.2367,12.2504,351400.0
2010-05-06 13:40:00,17.84,17.91,17.8,17.89,453500.0,12.2435,12.2916,12.2161,12.2779,453500.0
2010-05-06 13:50:00,17.89,17.9,17.84,17.85,692300.0,12.2779,12.2847,12.2435,12.2504,692300.0
2010-05-06 14:00:00,17.86,17.87,17.75,17.76,658800.0,12.2573,12.2641,12.1818,12.1886,658800.0
2010-05-06 14:10:00,17.76,17.76,17.59,17.59,838900.0,12.1886,12.1886,12.072,12.072,838900.0
2010-05-06 14:20:00,17.59,17.7,17.53,17.6,1169700.0,12.072,12.1475,12.0308,12.0788,1169700.0
2010-05-06 14:30:00,17.61,17.63,17.35,17.36,1116400.0,12.0857,12.0994,11.9073,11.9141,1116400.0
2010-05-06 14:40:00,17.36,17.38,15.51,16.81,1874200.0,11.9141,11.9278,10.6445,11.5367,1874200.0
2010-05-06 14:50:00,16.81,17.41,16.5,17.25,895600.0,11.5367,11.9484,11.3239,11.8386,895600.0
2010-05-06 15:00:00,17.27,17.66,17.24,17.62,994900.0,11.8523,12.12,11.8318,12.0926,994900.0
2010-05-06 15:10:00,17.62,17.67,17.27,17.28,608200.0,12.0926,12.1269,11.8523,11.8592,608200.0
2010-05-06 15:20:00,17.28,17.44,17.21,17.4,919300.0,11.8592,11.969,11.8112,11.9416,919300.0
2010-05-06 15:30:00,17.4,17.62,17.34,17.47,1103100.0,11.9416,12.0926,11.9004,11.9896,1103100.0
2010-05-06 15:40:00,17.47,17.68,17.44,17.59,1350200.0,11.9896,12.1337,11.969,12.072,1350200.0
2010-05-06 15:50:00,17.6,17.63,17.47,17.49,1775800.0,12.0788,12.0994,11.9896,12.0033,1775800.0
2010-05-07 09:30:00,17.65,17.82,17.34,17.75,1177000.0,12.1131,12.2298,11.9004,12.1818,1177000.0
2010-05-07 09:40:00,17.75,17.76,17.55,17.55,641400.0,12.1818,12.1886,12.0445,12.0445,641400.0
2010-05-07 09:50:00,17.56,17.64,17.42,17.5,824900.0,12.0514,12.1063,11.9553,12.0102,824900.0
2010-05-07 10:00:00,17.51,17.6,17.3,17.58,1439400.0,12.0171,12.0788,11.8729,12.0651,1439400.0
2010-05-07 10:10:00,17.58,17.63,17.41,17.43,839200.0,12.0651,12.0994,11.9484,11.9622,839200.0
2010-05-07 10:20:00,17.44,17.44,16.88,17.08,1322000.0,11.969,11.969,11.5847,11.722,1322000.0
2010-05-07 10:30:00,17.09,17.35,17.04,17.3,653700.0,11.7288,11.9073,11.6945,11.8729,653700.0
2010-05-07 10:40:00,17.3,17.32,17.12,17.3,516500.0,11.8729,11.8867,11.7494,11.8729,516500.0
2010-05-07 10:50:00,17.3,17.38,17.22,17.24,501000.0,11.8729,11.9278,11.818,11.8318,501000.0
2010-05-07 11:00:00,17.23,17.47,17.22,17.46,631800.0,11.8249,11.9896,11.818,11.9827,631800.0
2010-05-07 11:10:00,17.46,17.74,17.44,17.57,686300.0,11.9827,12.1749,11.969,12.0582,686300.0
2010-05-07 11:20:00,17.56,17.62,17.37,17.38,528800.0,12.0514,12.0926,11.921,11.9278,528800.0
2010-05-07 11:30:00,17.38,17.4,17.22,17.36,406900.0,11.9278,11.9416,11.818,11.9141,406900.0
2010-05-07 11:40:00,17.36,17.6,17.35,17.54,429800.0,11.9141,12.0788,11.9073,12.0376,429800.0
2010-05-07 11:50:00,17.55,17.55,17.43,17.48,381400.0,12.0445,12.0445,11.9622,11.9965,381400.0
2010-05-07 12:00:00,17.48,17.6,17.4,17.59,234600.0,11.9965,12.0788,11.9416,12.072,234600.0
2010-05-07 12:10:00,17.59,17.65,17.53,17.6,431600.0,12.072,12.1131,12.0308,12.0788,431600.0
2010-05-07 12:20:00,17.59,17.63,17.41,17.42,434000.0,12.072,12.0994,11.9484,11.9553,434000.0
2010-05-07 12:30:00,17.42,17.49,17.33,17.45,383200.0,11.9553,12.0033,11.8935,11.9759,383200.0
2010-05-07 12:40:00,17.45,17.51,17.4,17.44,241900.0,11.9759,12.0171,11.9416,11.969,241900.0
2010-05-07 12:50:00,17.44,17.51,17.39,17.42,362200.0,11.969,12.0171,11.9347,11.9553,362200.0
2010-05-07 13:00:00,17.43,17.49,17.37,17.38,273800.0,11.9622,12.0033,11.921,11.9278,273800.0
2010-05-07 13:10:00,17.38,17.5,17.32,17.44,387000.0,11.9278,12.0102,11.8867,11.969,387000.0
2010-05-07 13:20:00,17.44,17.45,17.38,17.41,341400.0,11.969,11.9759,11.9278,11.9484,341400.0
2010-05-07 13:30:00,17.41,17.51,17.39,17.47,233200.0,11.9484,12.0171,11.9347,11.9896,233200.0
2010-05-07 13:40:00,17.47,17.56,17.46,17.52,463500.0,11.9896,12.0514,11.9827,12.0239,463500.0
2010-05-07 13:50:00,17.52,17.56,17.48,17.51,429700.0,12.0239,12.0514,11.9965,12.0171,429700.0
2010-05-07 14:00:00,17.52,17.55,17.49,17.5,504700.0,12.0239,12.0445,12.0033,12.0102,504700.0
2010-05-07 14:10:00,17.5,17.57,17.45,17.56,537600.0,12.0102,12.0582,11.9759,12.0514,537600.0
2010-05-07 14:20:00,17.56,17.56,17.44,17.46,507800.0,12.0514,12.0514,11.969,11.9827,507800.0
2010-05-07 14:30:00,17.47,17.56,17.46,17.55,345900.0,11.9896,12.0514,11.9827,12.0445,345900.0
2010-05-07 14:40:00,17.55,17.64,17.53,17.55,369700.0,12.0445,12.1063,12.0308,12.0445,369700.0
2010-05-07 14:50:00,17.55,17.58,17.49,17.55,556800.0,12.0445,12.0651,12.0033,12.0445,556800.0
2010-05-07 15:00:00,17.55,17.56,17.41,17.42,577400.0,12.0445,12.0514,11.9484,11.9553,577400.0
2010-05-07 15:10:00,17.42,17.53,17.39,17.53,593900.0,11.9553,12.0308,11.9347,12.0308,593900.0
2010-05-07 15:20:00,17.53,17.58,17.48,17.5,657200.0,12.0308,12.0651,11.9965,12.0102,657200.0
2010-05-07 15:30:00,17.5,17.51,17.38,17.43,626200.0,12.0102,12.0171,11.9278,11.9622,626200.0
2010-05-07 15:40:00,17.43,17.58,17.43,17.52,830300.0,11.9622,12.0651,11.9622,12.0239,830300.0
2010-05-07 15:50:00,17.51,17.59,17.44,17.52,1316200.0,12.0171,12.072,11.969,12.0239,1316200.0
2010-05-10 09:30:00,18.45,18.68,18.24,18.64,1383700.0,12.6622,12.82,12.5181,12.7926,1383700.0
2010-05-10 09:40:00,18.64,18.69,18.57,18.64,929300.0,12.7926,12.8269,12.7445,12.7926,929300.0
2010-05-10 09:50:00,18.64,18.67,18.48,18.5,847400.0,12.7926,12.8132,12.6828,12.6965,847400.0
2010-05-10 10:00:00,18.5,18.51,18.38,18.44,640900.0,12.6965,12.7034,12.6141,12.6553,640900.0
2010-05-10 10:10:00,18.45,18.54,18.41,18.46,417700.0,12.6622,12.7239,12.6347,12.669,417700.0
2010-05-10 10:20:00,18.46,18.51,18.36,18.38,435500.0,12.669,12.7034,12.6004,12.6141,435500.0
2010-05-10 10:30:00,18.38,18.52,18.38,18.5,571600.0,12.6141,12.7102,12.6141,12.6965,571600.0
2010-05-10 10:40:00,18.51,18.57,18.4,18.57,519800.0,12.7034,12.7445,12.6279,12.7445,519800.0
2010-05-10 10:50:00,18.56,18.57,18.43,18.47,571700.0,12.7377,12.7445,12.6485,12.6759,571700.0
2010-05-10 11:00:00,18.46,18.53,18.42,18.42,392000.0,12.669,12.7171,12.6416,12.6416,392000.0
2010-05-10 11:10:00,18.42,18.42,18.34,18.35,428000.0,12.6416,12.6416,12.5867,12.5935,428000.0
2010-05-10 11:20:00,18.35,18.38,18.29,18.37,397900.0,12.5935,12.6141,12.5524,12.6073,397900.0
2010-05-10 11:30:00,18.37,18.4,18.32,18.36,360200.0,12.6073,12.6279,12.573,12.6004,360200.0
2010-05-10 11:40:00,18.36,18.39,18.3,18.3,449600.0,12.6004,12.621,12.5592,12.5592,449600.0
2010-05-10 11:50:00,18.3,18.4,18.3,18.35,353500.0,12.5592,12.6279,12.5592,12.5935,353500.0
2010-05-10 12:00:00,18.36,18.36,18.32,18.33,347600.0,12.6004,12.6004,12.573,12.5798,347600.0
2010-05-10 12:10:00,18.33,18.36,18.3,18.35,264300.0,12.5798,12.6004,12.5592,12.5935,264300.0
2010-05-10 12:20:00,18.34,18.35,18.32,18.33,408300.0,12.5867,12.5935,12.573,12.5798,408300.0
2010-05-10 12:30:00,18.33,18.38,18.32,18.36,253100.0,12.5798,12.6141,12.573,12.6004,253100.0
2010-05-10 12:40:00,18.35,18.36,18.32,18.35,299200.0,12.5935,12.6004,12.573,12.5935,299200.0
2010-05-10 12:50:00,18.35,18.38,18.32,18.34,252400.0,12.5935,12.6141,12.573,12.5867,252400.0
2010-05-10 13:00:00,18.34,18.36,18.26,18.27,425900.0,12.5867,12.6004,12.5318,12.5386,425900.0
2010-05-10 13:10:00,18.28,18.35,18.23,18.35,387900.0,12.5455,12.5935,12.5112,12.5935,387900.0
2010-05-10 13:20:00,18.34,18.37,18.3,18.33,369500.0,12.5867,12.6073,12.5592,12.5798,369500.0
2010-05-10 13:30:00,18.34,18.39,18.31,18.32,153300.0,12.5867,12.621,12.5661,12.573,153300.0
2010-05-10 13:40:00,18.32,18.33,18.24,18.33,228800.0,12.573,12.5798,12.5181,12.5798,228800.0
2010-05-10 13:50:00,18.33,18.34,18.27,18.29,251700.0,12.5798,12.5867,12.5386,12.5524,251700.0
2010-05-10 14:00:00,18.28,18.3,18.22,18.3,265300.0,12.5455,12.5592,12.5043,12.5592,265300.0
2010-05-10 14:10:00,18.29,18.3,18.25,18.25,209300.0,12.5524,12.5592,12.5249,12.5249,209300.0
2010-05-10 14:20:00,18.26,18.34,18.25,18.28,183000.0,12.5318,12.5867,12.5249,12.5455,183000.0
2010-05-10 14:30:00,18.28,18.32,18.23,18.23,187700.0,12.5455,12.573,12.5112,12.5112,187700.0
2010-05-10 14:40:00,18.23,18.27,18.21,18.27,157100.0,12.5112,12.5386,12.4975,12.5386,157100.0
2010-05-10 14:50:00,18.26,18.3,18.26,18.29,207000.0,12.5318,12.5592,12.5318,12.5524,207000.0
2010-05-10 15:00:00,18.29,18.29,18.19,18.2,296400.0,12.5524,12.5524,12.4837,12.4906,296400.0
2010-05-10 15:10:00,18.2,18.24,18.19,18.21,245900.0,12.4906,12.5181,12.4837,12.4975,245900.0
2010-05-10 15:20:00,18.21,18.28,18.2,18.27,167800.0,12.4975,12.5455,12.4906,12.5386,167800.0
2010-05-10 15:30:00,18.26,18.27,18.21,18.25,264400.0,12.5318,12.5386,12.4975,12.5249,264400.0
2010-05-10 15:40:00,18.25,18.3,18.25,18.3,557300.0,12.5249,12.5592,12.5249,12.5592,557300.0
2010-05-10 15:50:00,18.3,18.41,18.3,18.4,1025700.0,12.5592,12.6347,12.5592,12.6279,1025700.0
2010-05-11 09:30:00,18.18,18.25,18.1,18.12,456000.0,12.4769,12.5249,12.422,12.4357,456000.0
2010-05-11 09:40:00,18.13,18.23,18.05,18.21,513000.0,12.4426,12.5112,12.3877,12.4975,513000.0
2010-05-11 09:50:00,18.21,18.3,18.11,18.17,342500.0,12.4975,12.5592,12.4288,12.47,342500.0
2010-05-11 10:00:00,18.16,18.22,18.06,18.09,343900.0,12.4632,12.5043,12.3945,12.4151,343900.0
2010-05-11 10:10:00,18.09,18.17,18.07,18.09,297100.0,12.4151,12.47,12.4014,12.4151,297100.0
2010-05-11 10:20:00,18.1,18.17,18.09,18.13,293700.0,12.422,12.47,12.4151,12.4426,293700.0
2010-05-11 10:30:00,18.14,18.18,18.1,18.16,219800.0,12.4494,12.4769,12.422,12.4632,219800.0
2010-05-11 10:40:00,18.16,18.22,18.14,18.18,290200.0,12.4632,12.5043,12.4494,12.4769,290200.0
2010-05-11 10:50:00,18.18,18.18,18.1,18.13,241300.0,12.4769,12.4769,12.422,12.4426,241300.0
2010-05-11 11:00:00,18.12,18.28,18.11,18.28,211200.0,12.4357,12.5455,12.4288,12.5455,211200.0
2010-05-11 11:10:00,18.28,18.32,18.25,18.3,140200.0,12.5455,12.573,12.5249,12.5592,140200.0
2010-05-11 11:20:00,18.3,18.32,18.23,18.31,160400.0,12.5592,12.573,12.5112,12.5661,160400.0
2010-05-11 11:30:00,18.31,18.35,18.24,18.31,226000.0,12.5661,12.5935,12.5181,12.5661,226000.0
2010-05-11 11:40:00,18.31,18.37,18.25,18.28,250500.0,12.5661,12.6073,12.5249,12.5455,250500.0
2010-05-11 11:50:00,18.28,18.37,18.24,18.34,196900.0,12.5455,12.6073,12.5181,12.5867,196900.0
2010-05-11 12:00:00,18.34,18.47,18.34,18.44,241600.0,12.5867,12.6759,12.5867,12.6553,241600.0
2010-05-11 12:10:00,18.44,18.47,18.41,18.43,357400.0,12.6553,12.6759,12.6347,12.6485,357400.0
2010-05-11 12:20:00,18.43,18.44,18.39,18.41,210900.0,12.6485,12.6553,12.621,12.6347,210900.0
2010-05-11 12:30:00,18.4,18.44,18.39,18.4,177100.0,12.6279,12.6553,12.621,12.6279,177100.0
2010-05-11 12:40:00,18.4,18.43,18.39,18.41,341000.0,12.6279,12.6485,12.621,12.6347,341000.0
2010-05-11 12:50:00,18.41,18.41,18.33,18.36,258900.0,12.6347,12.6347,12.5798,12.6004,258900.0
2010-05-11 13:00:00,18.36,18.37,18.29,18.3,183900.0,12.6004,12.6073,12.5524,12.5592,183900.0
2010-05-11 13:10:00,18.3,18.31,18.26,18.29,308000.0,12.5592,12.5661,12.5318,12.5524,308000.0
2010-05-11 13:20:00,18.29,18.32,18.28,18.31,244600.0,12.5524,12.573,12.5455,12.5661,244600.0
2010-05-11 13:30:00,18.31,18.34,18.28,18.31,212800.0,12.5661,12.5867,12.5455,12.5661,212800.0
2010-05-11 13:40:00,18.31,18.42,18.28,18.39,708200.0,12.5661,12.6416,12.5455,12.621,708200.0
2010-05-11 13:50:00,18.39,18.4,18.31,18.32,270700.0,12.621,12.6279,12.5661,12.573,270700.0
2010-05-11 14:00:00,18.32,18.35,18.28,18.29,404300.0,12.573,12.5935,12.5455,12.5524,404300.0
2010-05-11 14:10:00,18.29,18.31,18.23,18.25,306500.0,12.5524,12.5661,12.5112,12.5249,306500.0
2010-05-11 14:20:00,18.25,18.32,18.24,18.3,378200.0,12.5249,12.573,12.5181,12.5592,378200.0
2010-05-11 14:30:00,18.3,18.31,18.21,18.24,459000.0,12.5592,12.5661,12.4975,12.5181,459000.0
2010-05-11 14:40:00,18.24,18.31,18.2,18.29,347500.0,12.5181,12.5661,12.4906,12.5524,347500.0
2010-05-11 14:50:00,18.28,18.31,18.21,18.23,195800.0,12.5455,12.5661,12.4975,12.5112,195800.0
2010-05-11 15:00:00,18.22,18.24,18.14,18.18,296700.0,12.5043,12.5181,12.4494,12.4769,296700.0
2010-05-11 15:10:00,18.18,18.23,18.13,18.15,330300.0,12.4769,12.5112,12.4426,12.4563,330300.0
2010-05-11 15:20:00,18.15,18.22,18.12,18.21,391800.0,12.4563,12.5043,12.4357,12.4975,391800.0
2010-05-11 15:30:00,18.21,18.29,18.16,18.28,419800.0,12.4975,12.5524,12.4632,12.5455,419800.0
2010-05-11 15:40:00,18.27,18.3,18.23,18.25,498600.0,12.5386,12.5592,12.5112,12.5249,498600.0
2010-05-11 15:50:00,18.25,18.25,18.19,18.21,771100.0,12.5249,12.5249,12.4837,12.4975,771100.0
2010-05-12 09:30:00,18.34,18.39,18.22,18.39,323000.0,12.5867,12.621,12.5043,12.621,323000.0
2010-05-12 09:40:00,18.39,18.41,18.31,18.32,225000.0,12.621,12.6347,12.5661,12.573,225000.0
2010-05-12 09:50:00,18.33,18.53,18.32,18.52,321300.0,12.5798,12.7171,12.573,12.7102,321300.0
2010-05-12 10:00:00,18.52,18.58,18.48,18.56,486700.0,12.7102,12.7514,12.6828,12.7377,486700.0
2010-05-12 10:10:00,18.56,18.6,18.53,18.58,379300.0,12.7377,12.7651,12.7171,12.7514,379300.0
2010-05-12 10:20:00,18.57,18.6,18.54,18.59,215900.0,12.7445,12.7651,12.7239,12.7583,215900.0
2010-05-12 10:30:00,18.6,18.63,18.56,18.61,515900.0,12.7651,12.7857,12.7377,12.772,515900.0
2010-05-12 10:40:00,18.62,18.65,18.59,18.61,300900.0,12.7788,12.7994,12.7583,12.772,300900.0
2010-05-12 10:50:00,18.62,18.69,18.61,18.67,415800.0,12.7788,12.8269,12.772,12.8132,415800.0
2010-05-12 11:00:00,18.67,18.8,18.67,18.78,639100.0,12.8132,12.9024,12.8132,12.8887,639100.0
2010-05-12 11:10:00,18.78,18.78,18.68,18.71,287100.0,12.8887,12.8887,12.82,12.8406,287100.0
2010-05-12 11:20:00,18.71,18.72,18.53,18.53,453700.0,12.8406,12.8475,12.7171,12.7171,453700.0
2010-05-12 11:30:00,18.53,18.56,18.5,18.52,411200.0,12.7171,12.7377,12.6965,12.7102,411200.0
2010-05-12 11:40:00,18.52,18.53,18.44,18.46,451700.0,12.7102,12.7171,12.6553,12.669,451700.0
2010-05-12 11:50:00,18.46,18.51,18.41,18.51,261700.0,12.669,12.7034,12.6347,12.7034,261700.0
2010-05-12 12:00:00,18.5,18.54,18.49,18.52,253100.0,12.6965,12.7239,12.6896,12.7102,253100.0
2010-05-12 12:10:00,18.53,18.59,18.53,18.58,229200.0,12.7171,12.7583,12.7171,12.7514,229200.0
2010-05-12 12:20:00,18.58,18.58,18.52,18.55,115200.0,12.7514,12.7514,12.7102,12.7308,115200.0
2010-05-12 12:30:00,18.56,18.58,18.48,18.5,187400.0,12.7377,12.7514,12.6828,12.6965,187400.0
2010-05-12 12:40:00,18.5,18.5,18.46,18.46,156300.0,12.6965,12.6965,12.669,12.669,156300.0
2010-05-12 12:50:00,18.47,18.47,18.42,18.47,177600.0,12.6759,12.6759,12.6416,12.6759,177600.0
2010-05-12 13:00:00,18.47,18.49,18.44,18.47,273700.0,12.6759,12.6896,12.6553,12.6759,273700.0
2010-05-12 13:10:00,18.46,18.51,18.45,18.49,317100.0,12.669,12.7034,12.6622,12.6896,317100.0
2010-05-12 13:20:00,18.48,18.49,18.42,18.43,239200.0,12.6828,12.6896,12.6416,12.6485,239200.0
2010-05-12 13:30:00,18.43,18.49,18.42,18.47,324100.0,12.6485,12.6896,12.6416,12.6759,324100.0
2010-05-12 13:40:00,18.46,18.5,18.41,18.49,229900.0,12.669,12.6965,12.6347,12.6896,229900.0
2010-05-12 13:50:00,18.49,18.49,18.41,18.42,187700.0,12.6896,12.6896,12.6347,12.6416,187700.0
2010-05-12 14:00:00,18.42,18.51,18.41,18.49,186600.0,12.6416,12.7034,12.6347,12.6896,186600.0
2010-05-12 14:10:00,18.48,18.57,18.48,18.57,150100.0,12.6828,12.7445,12.6828,12.7445,150100.0
2010-05-12 14:20:00,18.56,18.57,18.54,18.57,151700.0,12.7377,12.7445,12.7239,12.7445,151700.0
2010-05-12 14:30:00,18.58,18.6,18.5,18.51,229200.0,12.7514,12.7651,12.6965,12.7034,229200.0
2010-05-12 14:40:00,18.51,18.56,18.5,18.52,162600.0,12.7034,12.7377,12.6965,12.7102,162600.0
2010-05-12 14:50:00,18.51,18.54,18.48,18.54,127900.0,12.7034,12.7239,12.6828,12.7239,127900.0
2010-05-12 15:00:00,18.54,18.58,18.5,18.51,432900.0,12.7239,12.7514,12.6965,12.7034,432900.0
2010-05-12 15:10:00,18.5,18.51,18.47,18.48,261800.0,12.6965,12.7034,12.6759,12.6828,261800.0
2010-05-12 15:20:00,18.47,18.52,18.45,18.49,238000.0,12.6759,12.7102,12.6622,12.6896,238000.0
2010-05-12 15:30:00,18.5,18.5,18.44,18.47,455700.0,12.6965,12.6965,12.6553,12.6759,455700.0
2010-05-12 15:40:00,18.46,18.5,18.45,18.49,393700.0,12.669,12.6965,12.6622,12.6896,393700.0
2010-05-12 15:50:00,18.5,18.55,18.49,18.53,844200.0,12.6965,12.7308,12.6896,12.7171,844200.0
2010-05-13 09:30:00,18.51,18.59,18.43,18.54,748000.0,12.7034,12.7583,12.6485,12.7239,748000.0
2010-05-13 09:40:00,18.54,18.68,18.52,18.68,430200.0,12.7239,12.82,12.7102,12.82,430200.0
2010-05-13 09:50:00,18.67,18.75,18.63,18.69,482400.0,12.8132,12.8681,12.7857,12.8269,482400.0
2010-05-13 10:00:00,18.69,18.75,18.65,18.75,691900.0,12.8269,12.8681,12.7994,12.8681,691900.0
2010-05-13 10:10:00,18.74,18.8,18.68,18.8,544100.0,12.8612,12.9024,12.82,12.9024,544100.0
2010-05-13 10:20:00,18.79,18.8,18.68,18.7,334900.0,12.8955,12.9024,12.82,12.8338,334900.0
2010-05-13 10:30:00,18.7,18.79,18.67,18.77,395500.0,12.8338,12.8955,12.8132,12.8818,395500.0
2010-05-13 10:40:00,18.77,18.8,18.75,18.78,267400.0,12.8818,12.9024,12.8681,12.8887,267400.0
2010-05-13 10:50:00,18.78,18.82,18.75,18.76,493200.0,12.8887,12.9161,12.8681,12.8749,493200.0
2010-05-13 11:00:00,18.77,18.8,18.7,18.78,462800.0,12.8818,12.9024,12.8338,12.8887,462800.0
2010-05-13 11:10:00,18.77,18.79,18.74,18.74,169000.0,12.8818,12.8955,12.8612,12.8612,169000.0
2010-05-13 11:20:00,18.74,18.8,18.73,18.75,158300.0,12.8612,12.9024,12.8543,12.8681,158300.0
2010-05-13 11:30:00,18.75,18.79,18.72,18.75,381700.0,12.8681,12.8955,12.8475,12.8681,381700.0
2010-05-13 11:40:00,18.75,18.75,18.71,18.73,167400.0,12.8681,12.8681,12.8406,12.8543,167400.0
2010-05-13 11:50:00,18.74,18.74,18.65,18.68,299700.0,12.8612,12.8612,12.7994,12.82,299700.0
2010-05-13 12:00:00,18.67,18.72,18.66,18.7,224300.0,12.8132,12.8475,12.8063,12.8338,224300.0
2010-05-13 12:10:00,18.7,18.73,18.64,18.66,217700.0,12.8338,12.8543,12.7926,12.8063,217700.0
2010-05-13 12:20:00,18.66,18.69,18.65,18.68,141300.0,12.8063,12.8269,12.7994,12.82,141300.0
2010-05-13 12:30:00,18.69,18.7,18.63,18.64,166900.0,12.8269,12.8338,12.7857,12.7926,166900.0
2010-05-13 12:40:00,18.64,18.67,18.63,18.64,200700.0,12.7926,12.8132,12.7857,12.7926,200700.0
2010-05-13 12:50:00,18.63,18.66,18.62,18.62,107100.0,12.7857,12.8063,12.7788,12.7788,107100.0
2010-05-13 13:00:00,18.63,18.66,18.59,18.64,119000.0,12.7857,12.8063,12.7583,12.7926,119000.0
2010-05-13 13:10:00,18.65,18.75,18.64,18.7,218700.0,12.7994,12.8681,12.7926,12.8338,218700.0
2010-05-13 13:20:00,18.7,18.71,18.66,18.67,186800.0,12.8338,12.8406,12.8063,12.8132,186800.0
2010-05-13 13:30:00,18.68,18.7,18.66,18.67,253800.0,12.82,12.8338,12.8063,12.8132,253800.0
2010-05-13 13:40:00,18.68,18.7,18.65,18.68,103800.0,12.82,12.8338,12.7994,12.82,103800.0
2010-05-13 13:50:00,18.68,18.72,18.68,18.72,204800.0,12.82,12.8475,12.82,12.8475,204800.0
2010-05-13 14:00:00,18.71,18.79,18.71,18.78,200800.0,12.8406,12.8955,12.8406,12.8887,200800.0
2010-05-13 14:10:00,18.78,18.81,18.78,18.8,260100.0,12.8887,12.9092,12.8887,12.9024,260100.0
2010-05-13 14:20:00,18.8,18.81,18.79,18.8,177000.0,12.9024,12.9092,12.8955,12.9024,177000.0
2010-05-13 14:30:00,18.8,18.81,18.76,18.79,180600.0,12.9024,12.9092,12.8749,12.8955,180600.0
2010-05-13 14:40:00,18.78,18.78,18.75,18.75,164500.0,12.8887,12.8887,12.8681,12.8681,164500.0
2010-05-13 14:50:00,18.75,18.76,18.69,18.72,620600.0,12.8681,12.8749,12.8269,12.8475,620600.0
2010-05-13 15:00:00,18.72,18.74,18.65,18.66,282300.0,12.8475,12.8612,12.7994,12.8063,282300.0
2010-05-13 15:10:00,18.65,18.66,18.54,18.56,644600.0,12.7994,12.8063,12.7239,12.7377,644600.0
2010-05-13 15:20:00,18.55,18.6,18.54,18.57,384600.0,12.7308,12.7651,12.7239,12.7445,384600.0
2010-05-13 15:30:00,18.57,18.6,18.5,18.53,565200.0,12.7445,12.7651,12.6965,12.7171,565200.0
2010-05-13 15:40:00,18.53,18.59,18.5,18.56,550800.0,12.7171,12.7583,12.6965,12.7377,550800.0
2010-05-13 15:50:00,18.57,18.63,18.52,18.52,914500.0,12.7445,12.7857,12.7102,12.7102,914500.0
2010-05-14 09:30:00,18.26,18.3,18.09,18.14,739600.0,12.5318,12.5592,12.4151,12.4494,739600.0
2010-05-14 09:40:00,18.14,18.15,17.94,18.03,795700.0,12.4494,12.4563,12.3122,12.3739,795700.0
2010-05-14 09:50:00,18.03,18.13,17.98,17.98,893000.0,12.3739,12.4426,12.3396,12.3396,893000.0
2010-05-14 10:00:00,17.98,18.02,17.9,18.01,588700.0,12.3396,12.3671,12.2847,12.3602,588700.0
2010-05-14 10:10:00,18.02,18.09,17.99,18.04,460900.0,12.3671,12.4151,12.3465,12.3808,460900.0
2010-05-14 10:20:00,18.03,18.11,17.98,18.02,345100.0,12.3739,12.4288,12.3396,12.3671,345100.0
2010-05-14 10:30:00,18.02,18.05,17.94,17.97,345500.0,12.3671,12.3877,12.3122,12.3328,345500.0
2010-05-14 10:40:00,17.97,18.04,17.92,18.03,226400.0,12.3328,12.3808,12.2984,12.3739,226400.0
2010-05-14 10:50:00,18.02,18.05,17.96,18.0,174700.0,12.3671,12.3877,12.3259,12.3533,174700.0
2010-05-14 11:00:00,17.99,18.02,17.9,17.91,282400.0,12.3465,12.3671,12.2847,12.2916,282400.0
2010-05-14 11:10:00,17.9,17.94,17.85,17.86,411900.0,12.2847,12.3122,12.2504,12.2573,411900.0
2010-05-14 11:20:00,17.85,17.88,17.76,17.85,423500.0,12.2504,12.271,12.1886,12.2504,423500.0
2010-05-14 11:30:00,17.84,17.92,17.83,17.89,304900.0,12.2435,12.2984,12.2367,12.2779,304900.0
2010-05-14 11:40:00,17.89,17.91,17.82,17.82,292300.0,12.2779,12.2916,12.2298,12.2298,292300.0
2010-05-14 11:50:00,17.82,17.85,17.76,17.83,273000.0,12.2298,12.2504,12.1886,12.2367,273000.0
2010-05-14 12:00:00,17.82,17.83,17.67,17.72,553300.0,12.2298,12.2367,12.1269,12.1612,553300.0
2010-05-14 12:10:00,17.71,17.83,17.71,17.83,245800.0,12.1543,12.2367,12.1543,12.2367,245800.0
2010-05-14 12:20:00,17.83,17.87,17.75,17.8,236900.0,12.2367,12.2641,12.1818,12.2161,236900.0
2010-05-14 12:30:00,17.8,17.88,17.8,17.88,160600.0,12.2161,12.271,12.2161,12.271,160600.0
2010-05-14 12:40:00,17.88,17.92,17.83,17.84,247200.0,12.271,12.2984,12.2367,12.2435,247200.0
2010-05-14 12:50:00,17.85,17.89,17.85,17.88,193400.0,12.2504,12.2779,12.2504,12.271,193400.0
2010-05-14 13:00:00,17.88,17.91,17.83,17.88,252500.0,12.271,12.2916,12.2367,12.271,252500.0
2010-05-14 13:10:00,17.89,17.93,17.81,17.81,194400.0,12.2779,12.3053,12.2229,12.2229,194400.0
2010-05-14 13:20:00,17.82,17.89,17.82,17.86,141800.0,12.2298,12.2779,12.2298,12.2573,141800.0
2010-05-14 13:30:00,17.85,17.86,17.75,17.75,229300.0,12.2504,12.2573,12.1818,12.1818,229300.0
2010-05-14 13:40:00,17.76,17.84,17.75,17.81,339200.0,12.1886,12.2435,12.1818,12.2229,339200.0
2010-05-14 13:50:00,17.81,17.91,17.81,17.84,345700.0,12.2229,12.2916,12.2229,12.2435,345700.0
2010-05-14 14:00:00,17.84,17.9,17.84,17.9,518800.0,12.2435,12.2847,12.2435,12.2847,518800.0
2010-05-14 14:10:00,17.9,17.93,17.88,17.88,789500.0,12.2847,12.3053,12.271,12.271,789500.0
2010-05-14 14:20:00,17.89,17.96,17.88,17.92,385900.0,12.2779,12.3259,12.271,12.2984,385900.0
2010-05-14 14:30:00,17.93,17.99,17.92,17.98,331600.0,12.3053,12.3465,12.2984,12.3396,331600.0
2010-05-14 14:40:00,17.98,17.99,17.94,17.96,474200.0,12.3396,12.3465,12.3122,12.3259,474200.0
2010-05-14 14:50:00,17.96,17.98,17.87,17.9,426500.0,12.3259,12.3396,12.2641,12.2847,426500.0
2010-05-14 15:00:00,17.9,17.94,17.84,17.86,482900.0,12.2847,12.3122,12.2435,12.2573,482900.0
2010-05-14 15:10:00,17.85,17.91,17.84,17.85,405300.0,12.2504,12.2916,12.2435,12.2504,405300.0
2010-05-14 15:20:00,17.85,17.87,17.79,17.84,737900.0,12.2504,12.2641,12.2092,12.2435,737900.0
2010-05-14 15:30:00,17.84,17.88,17.83,17.84,625900.0,12.2435,12.271,12.2367,12.2435,625900.0
2010-05-14 15:40:00,17.85,17.98,17.84,17.94,1026300.0,12.2504,12.3396,12.2435,12.3122,1026300.0
2010-05-14 15:50:00,17.94,18.04,17.93,17.97,1198900.0,12.3122,12.3808,12.3053,12.3328,1198900.0
2010-05-17 09:30:00,18.1,18.21,18.06,18.14,661100.0,12.422,12.4975,12.3945,12.4494,661100.0
2010-05-17 09:40:00,18.14,18.22,18.1,18.15,754300.0,12.4494,12.5043,12.422,12.4563,754300.0
2010-05-17 09:50:00,18.15,18.19,18.02,18.1,990100.0,12.4563,12.4837,12.3671,12.422,990100.0
2010-05-17 10:00:00,18.1,18.2,18.09,18.12,439500.0,12.422,12.4906,12.4151,12.4357,439500.0
2010-05-17 10:10:00,18.12,18.16,18.09,18.15,455300.0,12.4357,12.4632,12.4151,12.4563,455300.0
2010-05-17 10:20:00,18.14,18.19,18.13,18.19,478400.0,12.4494,12.4837,12.4426,12.4837,478400.0
2010-05-17 10:30:00,18.19,18.25,18.16,18.19,341200.0,12.4837,12.5249,12.4632,12.4837,341200.0
2010-05-17 10:40:00,18.19,18.21,18.1,18.13,388300.0,12.4837,12.4975,12.422,12.4426,388300.0
2010-05-17 10:50:00,18.13,18.17,18.09,18.11,358700.0,12.4426,12.47,12.4151,12.4288,358700.0
2010-05-17 11:00:00,18.11,18.15,18.08,18.13,278400.0,12.4288,12.4563,12.4082,12.4426,278400.0
2010-05-17 11:10:00,18.13,18.13,18.01,18.01,383200.0,12.4426,12.4426,12.3602,12.3602,383200.0
2010-05-17 11:20:00,18.0,18.06,17.99,18.05,472500.0,12.3533,12.3945,12.3465,12.3877,472500.0
2010-05-17 11:30:00,18.05,18.07,18.01,18.01,269800.0,12.3877,12.4014,12.3602,12.3602,269800.0
2010-05-17 11:40:00,18.02,18.06,17.97,18.0,223700.0,12.3671,12.3945,12.3328,12.3533,223700.0
2010-05-17 11:50:00,18.0,18.01,17.89,17.9,280200.0,12.3533,12.3602,12.2779,12.2847,280200.0
2010-05-17 12:00:00,17.9,17.9,17.75,17.78,388400.0,12.2847,12.2847,12.1818,12.2024,388400.0
2010-05-17 12:10:00,17.78,17.82,17.76,17.78,422200.0,12.2024,12.2298,12.1886,12.2024,422200.0
2010-05-17 12:20:00,17.79,17.86,17.77,17.81,293500.0,12.2092,12.2573,12.1955,12.2229,293500.0
2010-05-17 12:30:00,17.81,17.9,17.8,17.85,250700.0,12.2229,12.2847,12.2161,12.2504,250700.0
2010-05-17 12:40:00,17.86,17.91,17.83,17.9,180000.0,12.2573,12.2916,12.2367,12.2847,180000.0
2010-05-17 12:50:00,17.9,17.91,17.82,17.86,335900.0,12.2847,12.2916,12.2298,12.2573,335900.0
2010-05-17 13:00:00,17.86,17.89,17.83,17.85,258600.0,12.2573,12.2779,12.2367,12.2504,258600.0
2010-05-17 13:10:00,17.85,17.95,17.84,17.95,176100.0,12.2504,12.319,12.2435,12.319,176100.0
2010-05-17 13:20:00,17.95,18.0,17.93,17.97,341800.0,12.319,12.3533,12.3053,12.3328,341800.0
2010-05-17 13:30:00,17.97,18.01,17.96,17.97,254400.0,12.3328,12.3602,12.3259,12.3328,254400.0
2010-05-17 13:40:00,17.97,17.98,17.88,17.93,368400.0,12.3328,12.3396,12.271,12.3053,368400.0
2010-05-17 13:50:00,17.92,17.99,17.89,17.98,264800.0,12.2984,12.3465,12.2779,12.3396,264800.0
2010-05-17 14:00:00,17.98,18.05,17.97,17.98,240800.0,12.3396,12.3877,12.3328,12.3396,240800.0
2010-05-17 14:10:00,17.98,18.05,17.98,18.04,228500.0,12.3396,12.3877,12.3396,12.3808,228500.0
2010-05-17 14:20:00,18.04,18.06,17.98,18.03,264500.0,12.3808,12.3945,12.3396,12.3739,264500.0
2010-05-17 14:30:00,18.02,18.09,18.01,18.07,428700.0,12.3671,12.4151,12.3602,12.4014,428700.0
2010-05-17 14:40:00,18.07,18.13,18.07,18.11,582200.0,12.4014,12.4426,12.4014,12.4288,582200.0
2010-05-17 14:50:00,18.1,18.16,18.08,18.15,773100.0,12.422,12.4632,12.4082,12.4563,773100.0
2010-05-17 15:00:00,18.15,18.21,18.15,18.19,1141100.0,12.4563,12.4975,12.4563,12.4837,1141100.0
2010-05-17 15:10:00,18.19,18.23,18.17,18.19,1125600.0,12.4837,12.5112,12.47,12.4837,1125600.0
2010-05-17 15:20:00,18.2,18.25,18.16,18.25,1260100.0,12.4906,12.5249,12.4632,12.5249,1260100.0
2010-05-17 15:30:00,18.24,18.35,18.23,18.35,976200.0,12.5181,12.5935,12.5112,12.5935,976200.0
2010-05-17 15:40:00,18.35,18.36,18.3,18.33,892700.0,12.5935,12.6004,12.5592,12.5798,892700.0
2010-05-17 15:50:00,18.34,18.36,18.3,18.31,906700.0,12.5867,12.6004,12.5592,12.5661,906700.0
2010-05-18 09:30:00,18.35,18.55,18.31,18.45,881800.0,12.5935,12.7308,12.5661,12.6622,881800.0
2010-05-18 09:40:00,18.47,18.66,18.47,18.58,576300.0,12.6759,12.8063,12.6759,12.7514,576300.0
2010-05-18 09:50:00,18.57,18.6,18.48,18.59,476600.0,12.7445,12.7651,12.6828,12.7583,476600.0
2010-05-18 10:00:00,18.59,18.6,18.48,18.49,647000.0,12.7583,12.7651,12.6828,12.6896,647000.0
2010-05-18 10:10:00,18.49,18.56,18.47,18.54,400500.0,12.6896,12.7377,12.6759,12.7239,400500.0
2010-05-18 10:20:00,18.54,18.56,18.48,18.48,324100.0,12.7239,12.7377,12.6828,12.6828,324100.0
2010-05-18 10:30:00,18.49,18.53,18.45,18.5,545000.0,12.6896,12.7171,12.6622,12.6965,545000.0
2010-05-18 10:40:00,18.49,18.5,18.41,18.44,584700.0,12.6896,12.6965,12.6347,12.6553,584700.0
2010-05-18 10:50:00,18.43,18.46,18.38,18.42,523300.0,12.6485,12.669,12.6141,12.6416,523300.0
2010-05-18 11:00:00,18.41,18.46,18.38,18.45,426900.0,12.6347,12.669,12.6141,12.6622,426900.0
2010-05-18 11:10:00,18.45,18.5,18.44,18.5,584800.0,12.6622,12.6965,12.6553,12.6965,584800.0
2010-05-18 11:20:00,18.5,18.58,18.49,18.58,485700.0,12.6965,12.7514,12.6896,12.7514,485700.0
2010-05-18 11:30:00,18.58,18.58,18.54,18.55,245800.0,12.7514,12.7514,12.7239,12.7308,245800.0
2010-05-18 11:40:00,18.55,18.56,18.42,18.46,659500.0,12.7308,12.7377,12.6416,12.669,659500.0
2010-05-18 11:50:00,18.45,18.5,18.42,18.47,468100.0,12.6622,12.6965,12.6416,12.6759,468100.0
2010-05-18 12:00:00,18.47,18.49,18.35,18.44,369800.0,12.6759,12.6896,12.5935,12.6553,369800.0
2010-05-18 12:10:00,18.44,18.49,18.42,18.42,362700.0,12.6553,12.6896,12.6416,12.6416,362700.0
2010-05-18 12:20:00,18.42,18.42,18.34,18.4,278300.0,12.6416,12.6416,12.5867,12.6279,278300.0
2010-05-18 12:30:00,18.39,18.4,18.32,18.32,448700.0,12.621,12.6279,12.573,12.573,448700.0
2010-05-18 12:40:00,18.32,18.42,18.31,18.41,357300.0,12.573,12.6416,12.5661,12.6347,357300.0
2010-05-18 12:50:00,18.41,18.43,18.35,18.35,375400.0,12.6347,12.6485,12.5935,12.5935,375400.0
2010-05-18 13:00:00,18.35,18.38,18.23,18.3,448800.0,12.5935,12.6141,12.5112,12.5592,448800.0
2010-05-18 13:10:00,18.3,18.3,18.22,18.24,558500.0,12.5592,12.5592,12.5043,12.5181,558500.0
2010-05-18 13:20:00,18.24,18.38,18.24,18.32,360400.0,12.5181,12.6141,12.5181,12.573,360400.0
2010-05-18 13:30:00,18.32,18.38,18.25,18.28,461000.0,12.573,12.6141,12.5249,12.5455,461000.0
2010-05-18 13:40:00,18.28,18.28,18.18,18.23,347700.0,12.5455,12.5455,12.4769,12.5112,347700.0
2010-05-18 13:50:00,18.23,18.26,18.14,18.14,242400.0,12.5112,12.5318,12.4494,12.4494,242400.0
2010-05-18 14:00:00,18.14,18.24,18.14,18.22,223200.0,12.4494,12.5181,12.4494,12.5043,223200.0
2010-05-18 14:10:00,18.22,18.26,18.21,18.21,163000.0,12.5043,12.5318,12.4975,12.4975,163000.0
2010-05-18 14:20:00,18.21,18.22,18.11,18.16,354300.0,12.4975,12.5043,12.4288,12.4632,354300.0
2010-05-18 14:30:00,18.16,18.16,18.03,18.04,318000.0,12.4632,12.4632,12.3739,12.3808,318000.0
2010-05-18 14:40:00,18.04,18.13,18.02,18.09,290600.0,12.3808,12.4426,12.3671,12.4151,290600.0
2010-05-18 14:50:00,18.09,18.12,18.01,18.05,481600.0,12.4151,12.4357,12.3602,12.3877,481600.0
2010-05-18 15:00:00,18.05,18.07,17.97,18.04,477100.0,12.3877,12.4014,12.3328,12.3808,477100.0
2010-05-18 15:10:00,18.03,18.14,18.02,18.1,340800.0,12.3739,12.4494,12.3671,12.422,340800.0
2010-05-18 15:20:00,18.11,18.12,18.0,18.02,397200.0,12.4288,12.4357,12.3533,12.3671,397200.0
2010-05-18 15:30:00,18.02,18.07,18.0,18.04,501600.0,12.3671,12.4014,12.3533,12.3808,501600.0
2010-05-18 15:40:00,18.04,18.13,18.02,18.03,572500.0,12.3808,12.4426,12.3671,12.3739,572500.0
2010-05-18 15:50:00,18.03,18.08,18.03,18.04,806800.0,12.3739,12.4082,12.3739,12.3808,806800.0
2010-05-19 09:30:00,17.92,18.04,17.81,18.01,527400.0,12.2984,12.3808,12.2229,12.3602,527400.0
2010-05-19 09:40:00,18.01,18.05,17.94,17.97,296400.0,12.3602,12.3877,12.3122,12.3328,296400.0
2010-05-19 09:50:00,17.98,18.02,17.94,18.01,491600.0,12.3396,12.3671,12.3122,12.3602,491600.0
2010-05-19 10:00:00,18.0,18.01,17.9,17.95,782900.0,12.3533,12.3602,12.2847,12.319,782900.0
2010-05-19 10:10:00,17.95,17.96,17.73,17.77,500700.0,12.319,12.3259,12.168,12.1955,500700.0
2010-05-19 10:20:00,17.77,17.86,17.66,17.83,437400.0,12.1955,12.2573,12.12,12.2367,437400.0
2010-05-19 10:30:00,17.83,17.89,17.75,17.76,456200.0,12.2367,12.2779,12.1818,12.1886,456200.0
2010-05-19 10:40:00,17.75,17.81,17.69,17.69,389700.0,12.1818,12.2229,12.1406,12.1406,389700.0
2010-05-19 10:50:00,17.69,17.76,17.68,17.74,326200.0,12.1406,12.1886,12.1337,12.1749,326200.0
2010-05-19 11:00:00,17.73,17.76,17.69,17.73,264900.0,12.168,12.1886,12.1406,12.168,264900.0
2010-05-19 11:10:00,17.72,17.72,17.65,17.69,234400.0,12.1612,12.1612,12.1131,12.1406,234400.0
2010-05-19 11:20:00,17.68,17.7,17.6,17.65,442400.0,12.1337,12.1475,12.0788,12.1131,442400.0
2010-05-19 11:30:00,17.64,17.65,17.57,17.57,594400.0,12.1063,12.1131,12.0582,12.0582,594400.0
2010-05-19 11:40:00,17.57,17.59,17.5,17.51,525000.0,12.0582,12.072,12.0102,12.0171,525000.0
2010-05-19 11:50:00,17.51,17.57,17.5,17.56,312900.0,12.0171,12.0582,12.0102,12.0514,312900.0
2010-05-19 12:00:00,17.56,17.62,17.55,17.6,347500.0,12.0514,12.0926,12.0445,12.0788,347500.0
2010-05-19 12:10:00,17.59,17.62,17.49,17.5,602800.0,12.072,12.0926,12.0033,12.0102,602800.0
2010-05-19 12:20:00,17.5,17.62,17.48,17.57,526800.0,12.0102,12.0926,11.9965,12.0582,526800.0
2010-05-19 12:30:00,17.57,17.6,17.54,17.56,411700.0,12.0582,12.0788,12.0376,12.0514,411700.0
2010-05-19 12:40:00,17.56,17.57,17.5,17.5,250000.0,12.0514,12.0582,12.0102,12.0102,250000.0
2010-05-19 12:50:00,17.5,17.67,17.49,17.67,286900.0,12.0102,12.1269,12.0033,12.1269,286900.0
2010-05-19 13:00:00,17.66,17.71,17.62,17.67,651700.0,12.12,12.1543,12.0926,12.1269,651700.0
2010-05-19 13:10:00,17.67,17.68,17.61,17.65,758300.0,12.1269,12.1337,12.0857,12.1131,758300.0
2010-05-19 13:20:00,17.65,17.73,17.63,17.71,547300.0,12.1131,12.168,12.0994,12.1543,547300.0
2010-05-19 13:30:00,17.71,17.71,17.63,17.66,428400.0,12.1543,12.1543,12.0994,12.12,428400.0
2010-05-19 13:40:00,17.67,17.77,17.66,17.76,252400.0,12.1269,12.1955,12.12,12.1886,252400.0
2010-05-19 13:50:00,17.76,17.76,17.69,17.71,578600.0,12.1886,12.1886,12.1406,12.1543,578600.0
2010-05-19 14:00:00,17.71,17.76,17.69,17.71,893200.0,12.1543,12.1886,12.1406,12.1543,893200.0
2010-05-19 14:10:00,17.71,17.74,17.67,17.67,356000.0,12.1543,12.1749,12.1269,12.1269,356000.0
2010-05-19 14:20:00,17.67,17.71,17.63,17.69,343400.0,12.1269,12.1543,12.0994,12.1406,343400.0
2010-05-19 14:30:00,17.69,17.73,17.65,17.66,696800.0,12.1406,12.168,12.1131,12.12,696800.0
2010-05-19 14:40:00,17.66,17.73,17.64,17.71,388400.0,12.12,12.168,12.1063,12.1543,388400.0
2010-05-19 14:50:00,17.71,17.72,17.6,17.64,393200.0,12.1543,12.1612,12.0788,12.1063,393200.0
2010-05-19 15:00:00,17.64,17.67,17.48,17.48,751300.0,12.1063,12.1269,11.9965,11.9965,751300.0
2010-05-19 15:10:00,17.48,17.55,17.47,17.52,530400.0,11.9965,12.0445,11.9896,12.0239,530400.0
2010-05-19 15:20:00,17.52,17.61,17.5,17.61,589700.0,12.0239,12.0857,12.0102,12.0857,589700.0
2010-05-19 15:30:00,17.61,17.69,17.56,17.68,857900.0,12.0857,12.1406,12.0514,12.1337,857900.0
2010-05-19 15:40:00,17.68,17.7,17.6,17.62,811000.0,12.1337,12.1475,12.0788,12.0926,811000.0
2010-05-19 15:50:00,17.63,17.67,17.49,17.53,2716900.0,12.0994,12.1269,12.0033,12.0308,2716900.0
2010-05-20 09:30:00,17.19,17.21,16.88,16.98,1108200.0,11.7974,11.8112,11.5847,11.6533,1108200.0
2010-05-20 09:40:00,16.98,17.05,16.88,17.05,644700.0,11.6533,11.7014,11.5847,11.7014,644700.0
2010-05-20 09:50:00,17.05,17.16,17.04,17.08,570900.0,11.7014,11.7769,11.6945,11.722,570900.0
2010-05-20 10:00:00,17.08,17.18,17.02,17.08,758800.0,11.722,11.7906,11.6808,11.722,758800.0
2010-05-20 10:10:00,17.08,17.16,17.03,17.07,1214500.0,11.722,11.7769,11.6876,11.7151,1214500.0
2010-05-20 10:20:00,17.08,17.09,16.89,17.0,1100000.0,11.722,11.7288,11.5916,11.667,1100000.0
2010-05-20 10:30:00,17.0,17.12,16.99,17.05,646400.0,11.667,11.7494,11.6602,11.7014,646400.0
2010-05-20 10:40:00,17.05,17.07,16.99,17.02,705300.0,11.7014,11.7151,11.6602,11.6808,705300.0
2010-05-20 10:50:00,17.02,17.1,17.01,17.01,519500.0,11.6808,11.7357,11.6739,11.6739,519500.0
2010-05-20 11:00:00,17.01,17.11,17.0,17.08,382100.0,11.6739,11.7425,11.667,11.722,382100.0
2010-05-20 11:10:00,17.09,17.1,17.0,17.02,438300.0,11.7288,11.7357,11.667,11.6808,438300.0
2010-05-20 11:20:00,17.01,17.2,17.01,17.2,508400.0,11.6739,11.8043,11.6739,11.8043,508400.0
2010-05-20 11:30:00,17.2,17.27,17.17,17.25,403100.0,11.8043,11.8523,11.7837,11.8386,403100.0
2010-05-20 11:40:00,17.25,17.26,17.2,17.2,559300.0,11.8386,11.8455,11.8043,11.8043,559300.0
2010-05-20 11:50:00,17.2,17.22,17.12,17.13,491100.0,11.8043,11.818,11.7494,11.7563,491100.0
2010-05-20 12:00:00,17.13,17.2,17.09,17.19,283900.0,11.7563,11.8043,11.7288,11.7974,283900.0
2010-05-20 12:10:00,17.19,17.19,17.03,17.07,547300.0,11.7974,11.7974,11.6876,11.7151,547300.0
2010-05-20 12:20:00,17.06,17.1,17.03,17.05,239900.0,11.7082,11.7357,11.6876,11.7014,239900.0
2010-05-20 12:30:00,17.05,17.1,17.0,17.07,257600.0,11.7014,11.7357,11.667,11.7151,257600.0
2010-05-20 12:40:00,17.06,17.07,17.0,17.01,384100.0,11.7082,11.7151,11.667,11.6739,384100.0
2010-05-20 12:50:00,17.0,17.01,16.89,16.9,438300.0,11.667,11.6739,11.5916,11.5984,438300.0
2010-05-20 13:00:00,16.9,17.04,16.89,17.03,520200.0,11.5984,11.6945,11.5916,11.6876,520200.0
2010-05-20 13:10:00,17.03,17.07,17.0,17.04,1236700.0,11.6876,11.7151,11.667,11.6945,1236700.0
2010-05-20 13:20:00,17.04,17.21,17.02,17.14,578800.0,11.6945,11.8112,11.6808,11.7631,578800.0
2010-05-20 13:30:00,17.14,17.26,17.14,17.15,368300.0,11.7631,11.8455,11.7631,11.77,368300.0
2010-05-20 13:40:00,17.15,17.19,17.07,17.08,920300.0,11.77,11.7974,11.7151,11.722,920300.0
2010-05-20 13:50:00,17.08,17.11,17.01,17.04,371100.0,11.722,11.7425,11.6739,11.6945,371100.0
2010-05-20 14:00:00,17.03,17.06,16.93,17.01,498200.0,11.6876,11.7082,11.619,11.6739,498200.0
2010-05-20 14:10:00,17.01,17.15,17.01,17.15,388300.0,11.6739,11.77,11.6739,11.77,388300.0
2010-05-20 14:20:00,17.15,17.16,17.06,17.09,666300.0,11.77,11.7769,11.7082,11.7288,666300.0
2010-05-20 14:30:00,17.09,17.16,17.05,17.15,799200.0,11.7288,11.7769,11.7014,11.77,799200.0
2010-05-20 14:40:00,17.15,17.18,17.08,17.11,1254700.0,11.77,11.7906,11.722,11.7425,1254700.0
2010-05-20 14:50:00,17.11,17.18,17.08,17.1,1301600.0,11.7425,11.7906,11.722,11.7357,1301600.0
2010-05-20 15:00:00,17.09,17.14,17.02,17.09,708500.0,11.7288,11.7631,11.6808,11.7288,708500.0
2010-05-20 15:10:00,17.09,17.11,17.03,17.07,522200.0,11.7288,11.7425,11.6876,11.7151,522200.0
2010-05-20 15:20:00,17.08,17.17,17.05,17.07,852300.0,11.722,11.7837,11.7014,11.7151,852300.0
2010-05-20 15:30:00,17.07,17.12,17.04,17.05,546600.0,11.7151,11.7494,11.6945,11.7014,546600.0
2010-05-20 15:40:00,17.06,17.08,16.87,16.95,1536100.0,11.7082,11.722,11.5778,11.6327,1536100.0
2010-05-20 15:50:00,16.94,16.97,16.81,16.83,1679400.0,11.6259,11.6465,11.5367,11.5504,1679400.0
2010-05-21 09:30:00,16.51,16.74,16.31,16.68,2782500.0,11.3308,11.4886,11.1935,11.4474,2782500.0
2010-05-21 09:40:00,16.71,16.79,16.67,16.74,550300.0,11.468,11.5229,11.4406,11.4886,550300.0
2010-05-21 09:50:00,16.74,16.96,16.74,16.85,448000.0,11.4886,11.6396,11.4886,11.5641,448000.0
2010-05-21 10:00:00,16.85,17.0,16.8,16.94,469400.0,11.5641,11.667,11.5298,11.6259,469400.0
2010-05-21 10:10:00,16.93,16.98,16.8,16.82,536000.0,11.619,11.6533,11.5298,11.5435,536000.0
2010-05-21 10:20:00,16.81,16.82,16.68,16.7,454100.0,11.5367,11.5435,11.4474,11.4612,454100.0
2010-05-21 10:30:00,16.7,16.88,16.68,16.86,523900.0,11.4612,11.5847,11.4474,11.571,523900.0
2010-05-21 10:40:00,16.86,16.9,16.76,16.78,470300.0,11.571,11.5984,11.5023,11.5161,470300.0
2010-05-21 10:50:00,16.78,16.83,16.73,16.81,470900.0,11.5161,11.5504,11.4817,11.5367,470900.0
2010-05-21 11:00:00,16.8,16.89,16.79,16.86,395300.0,11.5298,11.5916,11.5229,11.571,395300.0
2010-05-21 11:10:00,16.87,17.0,16.82,17.0,398700.0,11.5778,11.667,11.5435,11.667,398700.0
2010-05-21 11:20:00,16.99,17.06,16.97,16.99,553900.0,11.6602,11.7082,11.6465,11.6602,553900.0
2010-05-21 11:30:00,16.99,17.03,16.95,17.02,372100.0,11.6602,11.6876,11.6327,11.6808,372100.0
2010-05-21 11:40:00,17.02,17.06,17.0,17.01,521700.0,11.6808,11.7082,11.667,11.6739,521700.0
2010-05-21 11:50:00,17.02,17.08,17.0,17.02,334800.0,11.6808,11.722,11.667,11.6808,334800.0
2010-05-21 12:00:00,17.01,17.02,16.97,17.0,418800.0,11.6739,11.6808,11.6465,11.667,418800.0
2010-05-21 12:10:00,17.01,17.08,16.97,17.07,284000.0,11.6739,11.722,11.6465,11.7151,284000.0
2010-05-21 12:20:00,17.07,17.14,17.06,17.1,428300.0,11.7151,11.7631,11.7082,11.7357,428300.0
2010-05-21 12:30:00,17.09,17.12,17.04,17.06,398400.0,11.7288,11.7494,11.6945,11.7082,398400.0
2010-05-21 12:40:00,17.06,17.1,16.96,16.97,218700.0,11.7082,11.7357,11.6396,11.6465,218700.0
2010-05-21 12:50:00,16.97,17.03,16.96,16.98,168400.0,11.6465,11.6876,11.6396,11.6533,168400.0
2010-05-21 13:00:00,16.98,16.98,16.92,16.96,188300.0,11.6533,11.6533,11.6121,11.6396,188300.0
2010-05-21 13:10:00,16.96,17.03,16.95,16.98,242000.0,11.6396,11.6876,11.6327,11.6533,242000.0
2010-05-21 13:20:00,16.98,17.0,16.9,16.93,187600.0,11.6533,11.667,11.5984,11.619,187600.0
2010-05-21 13:30:00,16.95,17.02,16.93,16.98,212200.0,11.6327,11.6808,11.619,11.6533,212200.0
2010-05-21 13:40:00,16.98,17.03,16.98,17.0,218700.0,11.6533,11.6876,11.6533,11.667,218700.0
2010-05-21 13:50:00,17.01,17.02,16.96,16.99,297300.0,11.6739,11.6808,11.6396,11.6602,297300.0
2010-05-21 14:00:00,16.99,17.02,16.9,16.93,318600.0,11.6602,11.6808,11.5984,11.619,318600.0
2010-05-21 14:10:00,16.93,16.95,16.8,16.85,463100.0,11.619,11.6327,11.5298,11.5641,463100.0
2010-05-21 14:20:00,16.85,16.89,16.81,16.88,248500.0,11.5641,11.5916,11.5367,11.5847,248500.0
2010-05-21 14:30:00,16.88,16.92,16.85,16.86,228500.0,11.5847,11.6121,11.5641,11.571,228500.0
2010-05-21 14:40:00,16.86,16.9,16.73,16.79,252700.0,11.571,11.5984,11.4817,11.5229,252700.0
2010-05-21 14:50:00,16.79,16.8,16.74,16.8,349900.0,11.5229,11.5298,11.4886,11.5298,349900.0
2010-05-21 15:00:00,16.8,16.84,16.79,16.79,353700.0,11.5298,11.5572,11.5229,11.5229,353700.0
2010-05-21 15:10:00,16.79,16.8,16.67,16.69,391200.0,11.5229,11.5298,11.4406,11.4543,391200.0
2010-05-21 15:20:00,16.7,16.81,16.69,16.77,437900.0,11.4612,11.5367,11.4543,11.5092,437900.0
2010-05-21 15:30:00,16.78,16.79,16.72,16.75,543900.0,11.5161,11.5229,11.4749,11.4955,543900.0
2010-05-21 15:40:00,16.74,16.92,16.74,16.85,713100.0,11.4886,11.6121,11.4886,11.5641,713100.0
2010-05-21 15:50:00,16.85,17.0,16.85,16.99,862300.0,11.5641,11.667,11.5641,11.6602,862300.0
2010-05-24 09:30:00,16.92,17.07,16.82,16.99,603800.0,11.6121,11.7151,11.5435,11.6602,603800.0
2010-05-24 09:40:00,16.99,17.01,16.89,16.93,474100.0,11.6602,11.6739,11.5916,11.619,474100.0
2010-05-24 09:50:00,16.93,16.99,16.9,16.92,464000.0,11.619,11.6602,11.5984,11.6121,464000.0
2010-05-24 10:00:00,16.93,17.01,16.88,16.98,503800.0,11.619,11.6739,11.5847,11.6533,503800.0
2010-05-24 10:10:00,16.98,17.03,16.94,17.0,650200.0,11.6533,11.6876,11.6259,11.667,650200.0
2010-05-24 10:20:00,17.01,17.02,16.97,16.98,450700.0,11.6739,11.6808,11.6465,11.6533,450700.0
2010-05-24 10:30:00,16.99,17.04,16.98,17.01,335300.0,11.6602,11.6945,11.6533,11.6739,335300.0
2010-05-24 10:40:00,17.01,17.03,16.98,16.98,381500.0,11.6739,11.6876,11.6533,11.6533,381500.0
2010-05-24 10:50:00,16.98,17.0,16.95,17.0,242100.0,11.6533,11.667,11.6327,11.667,242100.0
2010-05-24 11:00:00,16.99,17.01,16.97,16.99,235600.0,11.6602,11.6739,11.6465,11.6602,235600.0
2010-05-24 11:10:00,16.99,17.01,16.91,16.95,312400.0,11.6602,11.6739,11.6053,11.6327,312400.0
2010-05-24 11:20:00,16.95,16.97,16.92,16.96,154000.0,11.6327,11.6465,11.6121,11.6396,154000.0
2010-05-24 11:30:00,16.97,17.0,16.93,16.99,121600.0,11.6465,11.667,11.619,11.6602,121600.0
2010-05-24 11:40:00,16.99,17.03,16.99,17.03,253200.0,11.6602,11.6876,11.6602,11.6876,253200.0
2010-05-24 11:50:00,17.02,17.02,16.97,16.99,495400.0,11.6808,11.6808,11.6465,11.6602,495400.0
2010-05-24 12:00:00,16.98,17.03,16.97,17.01,392200.0,11.6533,11.6876,11.6465,11.6739,392200.0
2010-05-24 12:10:00,17.01,17.04,16.99,17.0,201200.0,11.6739,11.6945,11.6602,11.667,201200.0
2010-05-24 12:20:00,17.01,17.02,16.99,17.01,199500.0,11.6739,11.6808,11.6602,11.6739,199500.0
2010-05-24 12:30:00,17.01,17.03,16.99,17.01,146900.0,11.6739,11.6876,11.6602,11.6739,146900.0
2010-05-24 12:40:00,17.0,17.03,16.99,17.02,342600.0,11.667,11.6876,11.6602,11.6808,342600.0
2010-05-24 12:50:00,17.03,17.08,17.02,17.05,250300.0,11.6876,11.722,11.6808,11.7014,250300.0
2010-05-24 13:00:00,17.06,17.08,17.01,17.01,186900.0,11.7082,11.722,11.6739,11.6739,186900.0
2010-05-24 13:10:00,17.01,17.05,17.0,17.01,163000.0,11.6739,11.7014,11.667,11.6739,163000.0
2010-05-24 13:20:00,17.01,17.05,17.0,17.01,307500.0,11.6739,11.7014,11.667,11.6739,307500.0
2010-05-24 13:30:00,17.0,17.03,16.95,17.02,826800.0,11.667,11.6876,11.6327,11.6808,826800.0
2010-05-24 13:40:00,17.02,17.02,16.97,16.97,251700.0,11.6808,11.6808,11.6465,11.6465,251700.0
2010-05-24 13:50:00,16.97,17.03,16.97,17.0,283900.0,11.6465,11.6876,11.6465,11.667,283900.0
2010-05-24 14:00:00,17.01,17.02,16.98,17.01,222000.0,11.6739,11.6808,11.6533,11.6739,222000.0
2010-05-24 14:10:00,17.02,17.07,17.01,17.07,455000.0,11.6808,11.7151,11.6739,11.7151,455000.0
2010-05-24 14:20:00,17.07,17.1,17.05,17.07,396000.0,11.7151,11.7357,11.7014,11.7151,396000.0
2010-05-24 14:30:00,17.07,17.1,17.04,17.06,381900.0,11.7151,11.7357,11.6945,11.7082,381900.0
2010-05-24 14:40:00,17.06,17.08,17.02,17.02,291400.0,11.7082,11.722,11.6808,11.6808,291400.0
2010-05-24 14:50:00,17.02,17.06,17.02,17.04,326000.0,11.6808,11.7082,11.6808,11.6945,326000.0
2010-05-24 15:00:00,17.03,17.04,16.96,16.96,280800.0,11.6876,11.6945,11.6396,11.6396,280800.0
2010-05-24 15:10:00,16.96,17.01,16.95,16.96,368000.0,11.6396,11.6739,11.6327,11.6396,368000.0
2010-05-24 15:20:00,16.97,17.01,16.97,16.99,434300.0,11.6465,11.6739,11.6465,11.6602,434300.0
2010-05-24 15:30:00,16.99,17.04,16.98,17.04,474400.0,11.6602,11.6945,11.6533,11.6945,474400.0
2010-05-24 15:40:00,17.03,17.05,16.94,16.95,664600.0,11.6876,11.7014,11.6259,11.6327,664600.0
2010-05-24 15:50:00,16.94,16.95,16.86,16.86,1280600.0,11.6259,11.6327,11.571,11.571,1280600.0
2010-05-25 09:30:00,16.39,16.4,16.21,16.24,741600.0,11.2484,11.2553,11.1249,11.1455,741600.0
2010-05-25 09:40:00,16.24,16.33,16.16,16.3,504700.0,11.1455,11.2072,11.0906,11.1866,504700.0
2010-05-25 09:50:00,16.3,16.35,16.27,16.29,414500.0,11.1866,11.221,11.1661,11.1798,414500.0
2010-05-25 10:00:00,16.3,16.44,16.29,16.32,523400.0,11.1866,11.2827,11.1798,11.2004,523400.0
2010-05-25 10:10:00,16.33,16.41,16.29,16.36,521300.0,11.2072,11.2621,11.1798,11.2278,521300.0
2010-05-25 10:20:00,16.36,16.39,16.27,16.29,557500.0,11.2278,11.2484,11.1661,11.1798,557500.0
2010-05-25 10:30:00,16.29,16.34,16.25,16.27,512200.0,11.1798,11.2141,11.1523,11.1661,512200.0
2010-05-25 10:40:00,16.27,16.32,16.24,16.26,387400.0,11.1661,11.2004,11.1455,11.1592,387400.0
2010-05-25 10:50:00,16.27,16.32,16.22,16.32,461000.0,11.1661,11.2004,11.1317,11.2004,461000.0
2010-05-25 11:00:00,16.32,16.44,16.3,16.41,371000.0,11.2004,11.2827,11.1866,11.2621,371000.0
2010-05-25 11:10:00,16.41,16.46,16.39,16.4,361500.0,11.2621,11.2964,11.2484,11.2553,361500.0
2010-05-25 11:20:00,16.4,16.49,16.39,16.47,256300.0,11.2553,11.317,11.2484,11.3033,256300.0
2010-05-25 11:30:00,16.47,16.48,16.39,16.42,317600.0,11.3033,11.3102,11.2484,11.269,317600.0
2010-05-25 11:40:00,16.42,16.45,16.39,16.41,308600.0,11.269,11.2896,11.2484,11.2621,308600.0
2010-05-25 11:50:00,16.41,16.48,16.4,16.47,273100.0,11.2621,11.3102,11.2553,11.3033,273100.0
2010-05-25 12:00:00,16.48,16.52,16.45,16.45,408800.0,11.3102,11.3376,11.2896,11.2896,408800.0
2010-05-25 12:10:00,16.45,16.54,16.44,16.48,285600.0,11.2896,11.3514,11.2827,11.3102,285600.0
2010-05-25 12:20:00,16.49,16.5,16.43,16.44,241500.0,11.317,11.3239,11.2759,11.2827,241500.0
2010-05-25 12:30:00,16.44,16.46,16.4,16.45,272200.0,11.2827,11.2964,11.2553,11.2896,272200.0
2010-05-25 12:40:00,16.44,16.46,16.38,16.45,261900.0,11.2827,11.2964,11.2415,11.2896,261900.0
2010-05-25 12:50:00,16.45,16.5,16.44,16.49,297400.0,11.2896,11.3239,11.2827,11.317,297400.0
2010-05-25 13:00:00,16.49,16.51,16.43,16.44,439000.0,11.317,11.3308,11.2759,11.2827,439000.0
2010-05-25 13:10:00,16.43,16.48,16.42,16.47,331500.0,11.2759,11.3102,11.269,11.3033,331500.0
2010-05-25 13:20:00,16.47,16.53,16.46,16.52,309800.0,11.3033,11.3445,11.2964,11.3376,309800.0
2010-05-25 13:30:00,16.51,16.51,16.44,16.45,291300.0,11.3308,11.3308,11.2827,11.2896,291300.0
2010-05-25 13:40:00,16.45,16.49,16.44,16.47,230800.0,11.2896,11.317,11.2827,11.3033,230800.0
2010-05-25 13:50:00,16.48,16.53,16.46,16.49,324000.0,11.3102,11.3445,11.2964,11.317,324000.0
2010-05-25 14:00:00,16.48,16.54,16.44,16.5,320400.0,11.3102,11.3514,11.2827,11.3239,320400.0
2010-05-25 14:10:00,16.5,16.59,16.5,16.59,237100.0,11.3239,11.3857,11.3239,11.3857,237100.0
2010-05-25 14:20:00,16.6,16.64,16.55,16.6,353900.0,11.3925,11.42,11.3582,11.3925,353900.0
2010-05-25 14:30:00,16.6,16.63,16.55,16.56,429300.0,11.3925,11.4131,11.3582,11.3651,429300.0
2010-05-25 14:40:00,16.57,16.73,16.55,16.72,438700.0,11.3719,11.4817,11.3582,11.4749,438700.0
2010-05-25 14:50:00,16.72,16.73,16.67,16.69,516700.0,11.4749,11.4817,11.4406,11.4543,516700.0
2010-05-25 15:00:00,16.69,16.78,16.67,16.76,513900.0,11.4543,11.5161,11.4406,11.5023,513900.0
2010-05-25 15:10:00,16.76,16.77,16.68,16.72,369800.0,11.5023,11.5092,11.4474,11.4749,369800.0
2010-05-25 15:20:00,16.71,16.86,16.71,16.84,468400.0,11.468,11.571,11.468,11.5572,468400.0
2010-05-25 15:30:00,16.83,16.92,16.82,16.83,792800.0,11.5504,11.6121,11.5435,11.5504,792800.0
2010-05-25 15:40:00,16.83,16.95,16.4,16.94,1033100.0,11.5504,11.6327,11.2553,11.6259,1033100.0
2010-05-25 15:50:00,16.94,16.96,16.85,16.94,1146300.0,11.6259,11.6396,11.5641,11.6259,1146300.0
2010-05-26 09:30:00,17.28,17.28,17.07,17.17,912000.0,11.8944,11.8944,11.7499,11.8187,912000.0
2010-05-26 09:40:00,17.17,17.2,17.08,17.12,620900.0,11.8187,11.8394,11.7568,11.7843,620900.0
2010-05-26 09:50:00,17.13,17.21,17.09,17.17,428200.0,11.7912,11.8462,11.7636,11.8187,428200.0
2010-05-26 10:00:00,17.16,17.2,17.08,17.1,491300.0,11.8118,11.8394,11.7568,11.7705,491300.0
2010-05-26 10:10:00,17.1,17.13,17.08,17.1,304400.0,11.7705,11.7912,11.7568,11.7705,304400.0
2010-05-26 10:20:00,17.09,17.11,17.03,17.05,550500.0,11.7636,11.7774,11.7223,11.7361,550500.0
2010-05-26 10:30:00,17.04,17.14,17.03,17.1,328100.0,11.7292,11.7981,11.7223,11.7705,328100.0
2010-05-26 10:40:00,17.1,17.12,17.04,17.06,302700.0,11.7705,11.7843,11.7292,11.743,302700.0
2010-05-26 10:50:00,17.06,17.1,17.01,17.03,314200.0,11.743,11.7705,11.7086,11.7223,314200.0
2010-05-26 11:00:00,17.04,17.05,17.0,17.05,259200.0,11.7292,11.7361,11.7017,11.7361,259200.0
2010-05-26 11:10:00,17.05,17.11,17.04,17.1,349200.0,11.7361,11.7774,11.7292,11.7705,349200.0
2010-05-26 11:20:00,17.11,17.11,16.97,16.98,279300.0,11.7774,11.7774,11.681,11.6879,279300.0
2010-05-26 11:30:00,16.98,17.01,16.95,17.0,372300.0,11.6879,11.7086,11.6673,11.7017,372300.0
2010-05-26 11:40:00,16.99,17.02,16.91,16.95,341200.0,11.6948,11.7155,11.6397,11.6673,341200.0
2010-05-26 11:50:00,16.95,17.01,16.92,17.0,290900.0,11.6673,11.7086,11.6466,11.7017,290900.0
2010-05-26 12:00:00,17.0,17.02,16.98,17.02,189200.0,11.7017,11.7155,11.6879,11.7155,189200.0
2010-05-26 12:10:00,17.03,17.05,17.0,17.01,343400.0,11.7223,11.7361,11.7017,11.7086,343400.0
2010-05-26 12:20:00,17.01,17.03,16.98,16.98,355500.0,11.7086,11.7223,11.6879,11.6879,355500.0
2010-05-26 12:30:00,16.98,17.03,16.98,17.01,199400.0,11.6879,11.7223,11.6879,11.7086,199400.0
2010-05-26 12:40:00,17.0,17.05,16.96,17.01,482000.0,11.7017,11.7361,11.6742,11.7086,482000.0
2010-05-26 12:50:00,17.01,17.08,16.99,17.08,420000.0,11.7086,11.7568,11.6948,11.7568,420000.0
2010-05-26 13:00:00,17.08,17.11,17.01,17.05,602600.0,11.7568,11.7774,11.7086,11.7361,602600.0
2010-05-26 13:10:00,17.05,17.06,16.98,16.98,379900.0,11.7361,11.743,11.6879,11.6879,379900.0
2010-05-26 13:20:00,16.98,17.01,16.98,17.0,251800.0,11.6879,11.7086,11.6879,11.7017,251800.0
2010-05-26 13:30:00,16.99,17.02,16.97,17.02,200700.0,11.6948,11.7155,11.681,11.7155,200700.0
2010-05-26 13:40:00,17.02,17.03,16.98,17.0,309800.0,11.7155,11.7223,11.6879,11.7017,309800.0
2010-05-26 13:50:00,17.0,17.02,16.96,16.97,295700.0,11.7017,11.7155,11.6742,11.681,295700.0
2010-05-26 14:00:00,16.98,17.02,16.97,16.99,334600.0,11.6879,11.7155,11.681,11.6948,334600.0
2010-05-26 14:10:00,17.0,17.0,16.96,16.98,198500.0,11.7017,11.7017,11.6742,11.6879,198500.0
2010-05-26 14:20:00,16.98,17.0,16.94,16.97,381300.0,11.6879,11.7017,11.6604,11.681,381300.0
2010-05-26 14:30:00,16.97,16.99,16.86,16.93,579100.0,11.681,11.6948,11.6053,11.6535,579100.0
2010-05-26 14:40:00,16.93,16.97,16.89,16.92,367600.0,11.6535,11.681,11.626,11.6466,367600.0
2010-05-26 14:50:00,16.92,16.96,16.87,16.95,421800.0,11.6466,11.6742,11.6122,11.6673,421800.0
2010-05-26 15:00:00,16.95,17.0,16.93,16.93,529800.0,11.6673,11.7017,11.6535,11.6535,529800.0
2010-05-26 15:10:00,16.93,17.0,16.89,16.92,633100.0,11.6535,11.7017,11.626,11.6466,633100.0
2010-05-26 15:20:00,16.93,16.94,16.77,16.83,1510200.0,11.6535,11.6604,11.5434,11.5847,1510200.0
2010-05-26 15:30:00,16.83,16.89,16.77,16.89,1471600.0,11.5847,11.626,11.5434,11.626,1471600.0
2010-05-26 15:40:00,16.89,16.97,16.82,16.86,1226900.0,11.626,11.681,11.5778,11.6053,1226900.0
2010-05-26 15:50:00,16.85,16.88,16.81,16.84,1353100.0,11.5984,11.6191,11.5709,11.5916,1353100.0
2010-05-27 09:30:00,17.24,17.27,17.12,17.13,539200.0,11.8669,11.8875,11.7843,11.7912,539200.0
2010-05-27 09:40:00,17.12,17.16,17.09,17.09,657900.0,11.7843,11.8118,11.7636,11.7636,657900.0
2010-05-27 09:50:00,17.09,17.13,17.06,17.1,457900.0,11.7636,11.7912,11.743,11.7705,457900.0
2010-05-27 10:00:00,17.1,17.16,17.06,17.14,1071800.0,11.7705,11.8118,11.743,11.7981,1071800.0
2010-05-27 10:10:00,17.14,17.3,17.13,17.29,794300.0,11.7981,11.9082,11.7912,11.9013,794300.0
2010-05-27 10:20:00,17.3,17.43,17.28,17.42,430000.0,11.9082,11.9977,11.8944,11.9908,430000.0
2010-05-27 10:30:00,17.42,17.44,17.33,17.33,515700.0,11.9908,12.0046,11.9288,11.9288,515700.0
2010-05-27 10:40:00,17.34,17.36,17.29,17.34,275700.0,11.9357,11.9495,11.9013,11.9357,275700.0
2010-05-27 10:50:00,17.34,17.41,17.34,17.38,700700.0,11.9357,11.9839,11.9357,11.9633,700700.0
2010-05-27 11:00:00,17.37,17.4,17.31,17.33,374400.0,11.9564,11.977,11.9151,11.9288,374400.0
2010-05-27 11:10:00,17.32,17.34,17.26,17.33,295600.0,11.922,11.9357,11.8807,11.9288,295600.0
2010-05-27 11:20:00,17.33,17.37,17.32,17.35,440500.0,11.9288,11.9564,11.922,11.9426,440500.0
2010-05-27 11:30:00,17.36,17.38,17.32,17.33,322800.0,11.9495,11.9633,11.922,11.9288,322800.0
2010-05-27 11:40:00,17.32,17.37,17.3,17.34,195500.0,11.922,11.9564,11.9082,11.9357,195500.0
2010-05-27 11:50:00,17.34,17.36,17.32,17.35,286700.0,11.9357,11.9495,11.922,11.9426,286700.0
2010-05-27 12:00:00,17.35,17.37,17.33,17.34,362300.0,11.9426,11.9564,11.9288,11.9357,362300.0
2010-05-27 12:10:00,17.35,17.36,17.31,17.34,335500.0,11.9426,11.9495,11.9151,11.9357,335500.0
2010-05-27 12:20:00,17.34,17.37,17.31,17.33,284300.0,11.9357,11.9564,11.9151,11.9288,284300.0
2010-05-27 12:30:00,17.33,17.36,17.33,17.35,193000.0,11.9288,11.9495,11.9288,11.9426,193000.0
2010-05-27 12:40:00,17.35,17.36,17.32,17.33,245800.0,11.9426,11.9495,11.922,11.9288,245800.0
2010-05-27 12:50:00,17.33,17.35,17.32,17.35,157500.0,11.9288,11.9426,11.922,11.9426,157500.0
2010-05-27 13:00:00,17.34,17.35,17.32,17.34,377900.0,11.9357,11.9426,11.922,11.9357,377900.0
2010-05-27 13:10:00,17.34,17.37,17.32,17.35,332300.0,11.9357,11.9564,11.922,11.9426,332300.0
2010-05-27 13:20:00,17.35,17.38,17.34,17.36,132200.0,11.9426,11.9633,11.9357,11.9495,132200.0
2010-05-27 13:30:00,17.37,17.37,17.34,17.35,449900.0,11.9564,11.9564,11.9357,11.9426,449900.0
2010-05-27 13:40:00,17.35,17.36,17.32,17.34,177900.0,11.9426,11.9495,11.922,11.9357,177900.0
2010-05-27 13:50:00,17.35,17.37,17.33,17.35,401400.0,11.9426,11.9564,11.9288,11.9426,401400.0
2010-05-27 14:00:00,17.36,17.4,17.34,17.4,434200.0,11.9495,11.977,11.9357,11.977,434200.0
2010-05-27 14:10:00,17.39,17.46,17.38,17.46,376600.0,11.9701,12.0183,11.9633,12.0183,376600.0
2010-05-27 14:20:00,17.45,17.47,17.36,17.38,621500.0,12.0114,12.0252,11.9495,11.9633,621500.0
2010-05-27 14:30:00,17.38,17.38,17.34,17.34,354200.0,11.9633,11.9633,11.9357,11.9357,354200.0
2010-05-27 14:40:00,17.35,17.36,17.33,17.34,285500.0,11.9426,11.9495,11.9288,11.9357,285500.0
2010-05-27 14:50:00,17.34,17.35,17.31,17.32,206600.0,11.9357,11.9426,11.9151,11.922,206600.0
2010-05-27 15:00:00,17.33,17.36,17.32,17.35,300200.0,11.9288,11.9495,11.922,11.9426,300200.0
2010-05-27 15:10:00,17.35,17.41,17.34,17.35,570300.0,11.9426,11.9839,11.9357,11.9426,570300.0
2010-05-27 15:20:00,17.36,17.36,17.31,17.33,803800.0,11.9495,11.9495,11.9151,11.9288,803800.0
2010-05-27 15:30:00,17.33,17.36,17.33,17.36,502000.0,11.9288,11.9495,11.9288,11.9495,502000.0
2010-05-27 15:40:00,17.36,17.41,17.34,17.41,749000.0,11.9495,11.9839,11.9357,11.9839,749000.0
2010-05-27 15:50:00,17.41,17.52,17.4,17.51,1069400.0,11.9839,12.0596,11.977,12.0527,1069400.0
2010-05-28 09:30:00,17.52,17.6,17.32,17.42,539900.0,12.0596,12.1147,11.922,11.9908,539900.0
2010-05-28 09:40:00,17.42,17.44,17.29,17.36,598100.0,11.9908,12.0046,11.9013,11.9495,598100.0
2010-05-28 09:50:00,17.36,17.37,17.3,17.36,517700.0,11.9495,11.9564,11.9082,11.9495,517700.0
2010-05-28 10:00:00,17.35,17.4,17.34,17.39,372100.0,11.9426,11.977,11.9357,11.9701,372100.0
2010-05-28 10:10:00,17.39,17.44,17.37,17.41,345800.0,11.9701,12.0046,11.9564,11.9839,345800.0
2010-05-28 10:20:00,17.41,17.43,17.36,17.37,394600.0,11.9839,11.9977,11.9495,11.9564,394600.0
2010-05-28 10:30:00,17.37,17.41,17.35,17.37,465700.0,11.9564,11.9839,11.9426,11.9564,465700.0
2010-05-28 10:40:00,17.36,17.38,17.25,17.26,305800.0,11.9495,11.9633,11.8738,11.8807,305800.0
2010-05-28 10:50:00,17.26,17.33,17.25,17.32,484900.0,11.8807,11.9288,11.8738,11.922,484900.0
2010-05-28 11:00:00,17.32,17.33,17.26,17.3,416700.0,11.922,11.9288,11.8807,11.9082,416700.0
2010-05-28 11:10:00,17.29,17.3,17.12,17.18,1224500.0,11.9013,11.9082,11.7843,11.8256,1224500.0
2010-05-28 11:20:00,17.18,17.24,17.18,17.24,297100.0,11.8256,11.8669,11.8256,11.8669,297100.0
2010-05-28 11:30:00,17.23,17.24,17.17,17.17,337000.0,11.86,11.8669,11.8187,11.8187,337000.0
2010-05-28 11:40:00,17.17,17.31,17.17,17.3,275000.0,11.8187,11.9151,11.8187,11.9082,275000.0
2010-05-28 11:50:00,17.3,17.31,17.27,17.28,366800.0,11.9082,11.9151,11.8875,11.8944,366800.0
2010-05-28 12:00:00,17.28,17.34,17.28,17.33,401400.0,11.8944,11.9357,11.8944,11.9288,401400.0
2010-05-28 12:10:00,17.33,17.4,17.33,17.37,409900.0,11.9288,11.977,11.9288,11.9564,409900.0
2010-05-28 12:20:00,17.36,17.42,17.36,17.41,216600.0,11.9495,11.9908,11.9495,11.9839,216600.0
2010-05-28 12:30:00,17.42,17.43,17.19,17.2,309500.0,11.9908,11.9977,11.8325,11.8394,309500.0
2010-05-28 12:40:00,17.2,17.27,17.11,17.17,813700.0,11.8394,11.8875,11.7774,11.8187,813700.0
2010-05-28 12:50:00,17.17,17.26,17.16,17.23,395600.0,11.8187,11.8807,11.8118,11.86,395600.0
2010-05-28 13:00:00,17.24,17.29,17.23,17.24,252900.0,11.8669,11.9013,11.86,11.8669,252900.0
2010-05-28 13:10:00,17.24,17.3,17.22,17.3,208300.0,11.8669,11.9082,11.8531,11.9082,208300.0
2010-05-28 13:20:00,17.3,17.35,17.29,17.33,489500.0,11.9082,11.9426,11.9013,11.9288,489500.0
2010-05-28 13:30:00,17.33,17.36,17.25,17.28,380500.0,11.9288,11.9495,11.8738,11.8944,380500.0
2010-05-28 13:40:00,17.29,17.3,17.23,17.25,182100.0,11.9013,11.9082,11.86,11.8738,182100.0
2010-05-28 13:50:00,17.26,17.28,17.19,17.2,277200.0,11.8807,11.8944,11.8325,11.8394,277200.0
2010-05-28 14:00:00,17.2,17.22,17.14,17.18,546000.0,11.8394,11.8531,11.7981,11.8256,546000.0
2010-05-28 14:10:00,17.19,17.22,17.16,17.2,256400.0,11.8325,11.8531,11.8118,11.8394,256400.0
2010-05-28 14:20:00,17.2,17.24,17.17,17.22,320100.0,11.8394,11.8669,11.8187,11.8531,320100.0
2010-05-28 14:30:00,17.22,17.27,17.19,17.25,610900.0,11.8531,11.8875,11.8325,11.8738,610900.0
2010-05-28 14:40:00,17.24,17.32,17.23,17.3,739100.0,11.8669,11.922,11.86,11.9082,739100.0
2010-05-28 14:50:00,17.3,17.36,17.28,17.33,796800.0,11.9082,11.9495,11.8944,11.9288,796800.0
2010-05-28 15:00:00,17.32,17.35,17.29,17.3,402600.0,11.922,11.9426,11.9013,11.9082,402600.0
2010-05-28 15:10:00,17.3,17.38,17.29,17.36,660100.0,11.9082,11.9633,11.9013,11.9495,660100.0
2010-05-28 15:20:00,17.35,17.4,17.35,17.39,292400.0,11.9426,11.977,11.9426,11.9701,292400.0
2010-05-28 15:30:00,17.39,17.45,17.39,17.45,672200.0,11.9701,12.0114,11.9701,12.0114,672200.0
2010-05-28 15:40:00,17.45,17.5,17.38,17.49,2080400.0,12.0114,12.0459,11.9633,12.039,2080400.0
2010-05-28 15:50:00,17.49,17.5,17.37,17.44,2870100.0,12.039,12.0459,11.9564,12.0046,2870100.0
2010-06-01 09:30:00,17.07,17.1,16.75,16.8,1518800.0,11.7499,11.7705,11.5296,11.564,1518800.0
2010-06-01 09:40:00,16.8,16.88,16.8,16.86,679700.0,11.564,11.6191,11.564,11.6053,679700.0
2010-06-01 09:50:00,16.87,16.89,16.74,16.74,580700.0,11.6122,11.626,11.5227,11.5227,580700.0
2010-06-01 10:00:00,16.75,16.87,16.74,16.84,1147700.0,11.5296,11.6122,11.5227,11.5916,1147700.0
2010-06-01 10:10:00,16.84,16.86,16.8,16.86,779900.0,11.5916,11.6053,11.564,11.6053,779900.0
2010-06-01 10:20:00,16.85,16.93,16.84,16.89,1056200.0,11.5984,11.6535,11.5916,11.626,1056200.0
2010-06-01 10:30:00,16.9,16.95,16.88,16.88,757800.0,11.6329,11.6673,11.6191,11.6191,757800.0
2010-06-01 10:40:00,16.89,16.9,16.83,16.85,413800.0,11.626,11.6329,11.5847,11.5984,413800.0
2010-06-01 10:50:00,16.85,16.86,16.76,16.79,493900.0,11.5984,11.6053,11.5365,11.5571,493900.0
2010-06-01 11:00:00,16.79,16.82,16.74,16.81,519300.0,11.5571,11.5778,11.5227,11.5709,519300.0
2010-06-01 11:10:00,16.82,16.84,16.79,16.81,552300.0,11.5778,11.5916,11.5571,11.5709,552300.0
2010-06-01 11:20:00,16.8,16.82,16.78,16.79,374800.0,11.564,11.5778,11.5503,11.5571,374800.0
2010-06-01 11:30:00,16.79,16.81,16.77,16.8,258200.0,11.5571,11.5709,11.5434,11.564,258200.0
2010-06-01 11:40:00,16.79,16.8,16.71,16.73,427400.0,11.5571,11.564,11.5021,11.5158,427400.0
2010-06-01 11:50:00,16.72,16.73,16.66,16.69,414300.0,11.509,11.5158,11.4677,11.4883,414300.0
2010-06-01 12:00:00,16.69,16.73,16.67,16.69,333000.0,11.4883,11.5158,11.4745,11.4883,333000.0
2010-06-01 12:10:00,16.69,16.72,16.67,16.69,284000.0,11.4883,11.509,11.4745,11.4883,284000.0
2010-06-01 12:20:00,16.69,16.73,16.68,16.73,188200.0,11.4883,11.5158,11.4814,11.5158,188200.0
2010-06-01 12:30:00,16.73,16.75,16.69,16.73,262600.0,11.5158,11.5296,11.4883,11.5158,262600.0
2010-06-01 12:40:00,16.73,16.81,16.72,16.8,373300.0,11.5158,11.5709,11.509,11.564,373300.0
2010-06-01 12:50:00,16.81,16.82,16.74,16.74,324000.0,11.5709,11.5778,11.5227,11.5227,324000.0
2010-06-01 13:00:00,16.73,16.77,16.73,16.76,217100.0,11.5158,11.5434,11.5158,11.5365,217100.0
2010-06-01 13:10:00,16.75,16.77,16.75,16.77,310300.0,11.5296,11.5434,11.5296,11.5434,310300.0
2010-06-01 13:20:00,16.77,16.79,16.76,16.77,144600.0,11.5434,11.5571,11.5365,11.5434,144600.0
2010-06-01 13:30:00,16.76,16.78,16.75,16.77,206100.0,11.5365,11.5503,11.5296,11.5434,206100.0
2010-06-01 13:40:00,16.76,16.8,16.73,16.8,310900.0,11.5365,11.564,11.5158,11.564,310900.0
2010-06-01 13:50:00,16.79,16.8,16.69,16.69,229900.0,11.5571,11.564,11.4883,11.4883,229900.0
2010-06-01 14:00:00,16.69,16.7,16.58,16.6,788600.0,11.4883,11.4952,11.4126,11.4264,788600.0
2010-06-01 14:10:00,16.6,16.63,16.58,16.59,389700.0,11.4264,11.447,11.4126,11.4195,389700.0
2010-06-01 14:20:00,16.6,16.62,16.57,16.59,346000.0,11.4264,11.4401,11.4057,11.4195,346000.0
2010-06-01 14:30:00,16.59,16.66,16.59,16.65,304500.0,11.4195,11.4677,11.4195,11.4608,304500.0
2010-06-01 14:40:00,16.65,16.69,16.61,16.68,463300.0,11.4608,11.4883,11.4332,11.4814,463300.0
2010-06-01 14:50:00,16.67,16.68,16.58,16.63,351900.0,11.4745,11.4814,11.4126,11.447,351900.0
2010-06-01 15:00:00,16.63,16.63,16.56,16.59,567600.0,11.447,11.447,11.3988,11.4195,567600.0
2010-06-01 15:10:00,16.58,16.61,16.54,16.54,347000.0,11.4126,11.4332,11.3851,11.3851,347000.0
2010-06-01 15:20:00,16.55,16.56,16.44,16.48,648300.0,11.3919,11.3988,11.3162,11.3438,648300.0
2010-06-01 15:30:00,16.49,16.59,16.48,16.56,798100.0,11.3506,11.4195,11.3438,11.3988,798100.0
2010-06-01 15:40:00,16.56,16.58,16.46,16.48,962500.0,11.3988,11.4126,11.33,11.3438,962500.0
2010-06-01 15:50:00,16.48,16.48,16.37,16.4,2068600.0,11.3438,11.3438,11.268,11.2887,2068600.0
2010-06-02 09:30:00,16.52,16.6,16.44,16.44,479900.0,11.3713,11.4264,11.3162,11.3162,479900.0
2010-06-02 09:40:00,16.44,16.57,16.43,16.51,973000.0,11.3162,11.4057,11.3093,11.3644,973000.0
2010-06-02 09:50:00,16.51,16.51,16.38,16.47,430200.0,11.3644,11.3644,11.2749,11.3369,430200.0
2010-06-02 10:00:00,16.47,16.59,16.42,16.53,416800.0,11.3369,11.4195,11.3025,11.3782,416800.0
2010-06-02 10:10:00,16.54,16.58,16.5,16.57,427500.0,11.3851,11.4126,11.3575,11.4057,427500.0
2010-06-02 10:20:00,16.57,16.6,16.52,16.55,451600.0,11.4057,11.4264,11.3713,11.3919,451600.0
2010-06-02 10:30:00,16.54,16.63,16.54,16.58,380100.0,11.3851,11.447,11.3851,11.4126,380100.0
2010-06-02 10:40:00,16.59,16.59,16.5,16.53,229400.0,11.4195,11.4195,11.3575,11.3782,229400.0
2010-06-02 10:50:00,16.53,16.56,16.49,16.54,142700.0,11.3782,11.3988,11.3506,11.3851,142700.0
2010-06-02 11:00:00,16.54,16.64,16.53,16.62,147700.0,11.3851,11.4539,11.3782,11.4401,147700.0
2010-06-02 11:10:00,16.63,16.64,16.6,16.6,183100.0,11.447,11.4539,11.4264,11.4264,183100.0
2010-06-02 11:20:00,16.61,16.69,16.61,16.64,192400.0,11.4332,11.4883,11.4332,11.4539,192400.0
2010-06-02 11:30:00,16.63,16.65,16.62,16.62,235600.0,11.447,11.4608,11.4401,11.4401,235600.0
2010-06-02 11:40:00,16.62,16.65,16.61,16.62,351800.0,11.4401,11.4608,11.4332,11.4401,351800.0
2010-06-02 11:50:00,16.63,16.65,16.62,16.64,212300.0,11.447,11.4608,11.4401,11.4539,212300.0
2010-06-02 12:00:00,16.64,16.65,16.63,16.65,278300.0,11.4539,11.4608,11.447,11.4608,278300.0
2010-06-02 12:10:00,16.64,16.65,16.62,16.63,131600.0,11.4539,11.4608,11.4401,11.447,131600.0
2010-06-02 12:20:00,16.63,16.63,16.58,16.58,529000.0,11.447,11.447,11.4126,11.4126,529000.0
2010-06-02 12:30:00,16.59,16.6,16.58,16.6,157100.0,11.4195,11.4264,11.4126,11.4264,157100.0
2010-06-02 12:40:00,16.6,16.6,16.59,16.6,107500.0,11.4264,11.4264,11.4195,11.4264,107500.0
2010-06-02 12:50:00,16.59,16.65,16.59,16.65,85900.0,11.4195,11.4608,11.4195,11.4608,85900.0
2010-06-02 13:00:00,16.65,16.69,16.63,16.64,177400.0,11.4608,11.4883,11.447,11.4539,177400.0
2010-06-02 13:10:00,16.64,16.65,16.61,16.61,98800.0,11.4539,11.4608,11.4332,11.4332,98800.0
2010-06-02 13:20:00,16.61,16.63,16.6,16.62,129500.0,11.4332,11.447,11.4264,11.4401,129500.0
2010-06-02 13:30:00,16.62,16.63,16.61,16.61,104300.0,11.4401,11.447,11.4332,11.4332,104300.0
2010-06-02 13:40:00,16.61,16.63,16.6,16.6,124800.0,11.4332,11.447,11.4264,11.4264,124800.0
2010-06-02 13:50:00,16.6,16.62,16.6,16.61,81400.0,11.4264,11.4401,11.4264,11.4332,81400.0
2010-06-02 14:00:00,16.61,16.62,16.59,16.61,257900.0,11.4332,11.4401,11.4195,11.4332,257900.0
2010-06-02 14:10:00,16.6,16.61,16.54,16.54,334300.0,11.4264,11.4332,11.3851,11.3851,334300.0
2010-06-02 14:20:00,16.53,16.56,16.52,16.54,358700.0,11.3782,11.3988,11.3713,11.3851,358700.0
2010-06-02 14:30:00,16.54,16.57,16.53,16.56,199700.0,11.3851,11.4057,11.3782,11.3988,199700.0
2010-06-02 14:40:00,16.57,16.72,16.57,16.72,1109100.0,11.4057,11.509,11.4057,11.509,1109100.0
2010-06-02 14:50:00,16.72,16.77,16.69,16.7,750000.0,11.509,11.5434,11.4883,11.4952,750000.0
2010-06-02 15:00:00,16.71,16.77,16.7,16.75,484800.0,11.5021,11.5434,11.4952,11.5296,484800.0
2010-06-02 15:10:00,16.75,16.8,16.74,16.76,565100.0,11.5296,11.564,11.5227,11.5365,565100.0
2010-06-02 15:20:00,16.76,16.77,16.72,16.75,394600.0,11.5365,11.5434,11.509,11.5296,394600.0
2010-06-02 15:30:00,16.76,16.79,16.73,16.76,572000.0,11.5365,11.5571,11.5158,11.5365,572000.0
2010-06-02 15:40:00,16.76,16.78,16.73,16.75,827300.0,11.5365,11.5503,11.5158,11.5296,827300.0
2010-06-02 15:50:00,16.75,16.83,16.75,16.83,1020000.0,11.5296,11.5847,11.5296,11.5847,1020000.0
2010-06-03 09:30:00,16.95,17.09,16.88,16.95,476200.0,11.6673,11.7636,11.6191,11.6673,476200.0
2010-06-03 09:40:00,16.96,17.06,16.89,17.05,413700.0,11.6742,11.743,11.626,11.7361,413700.0
2010-06-03 09:50:00,17.05,17.05,16.98,16.98,260600.0,11.7361,11.7361,11.6879,11.6879,260600.0
2010-06-03 10:00:00,16.99,16.99,16.87,16.9,634400.0,11.6948,11.6948,11.6122,11.6329,634400.0
2010-06-03 10:10:00,16.9,16.94,16.86,16.89,467500.0,11.6329,11.6604,11.6053,11.626,467500.0
2010-06-03 10:20:00,16.89,16.9,16.85,16.85,447700.0,11.626,11.6329,11.5984,11.5984,447700.0
2010-06-03 10:30:00,16.85,16.89,16.78,16.78,362400.0,11.5984,11.626,11.5503,11.5503,362400.0
2010-06-03 10:40:00,16.79,16.86,16.78,16.85,362300.0,11.5571,11.6053,11.5503,11.5984,362300.0
2010-06-03 10:50:00,16.86,16.94,16.81,16.84,635100.0,11.6053,11.6604,11.5709,11.5916,635100.0
2010-06-03 11:00:00,16.84,16.93,16.83,16.9,431900.0,11.5916,11.6535,11.5847,11.6329,431900.0
2010-06-03 11:10:00,16.9,16.95,16.9,16.91,351500.0,11.6329,11.6673,11.6329,11.6397,351500.0
2010-06-03 11:20:00,16.91,16.94,16.84,16.85,370000.0,11.6397,11.6604,11.5916,11.5984,370000.0
2010-06-03 11:30:00,16.85,16.86,16.84,16.85,323700.0,11.5984,11.6053,11.5916,11.5984,323700.0
2010-06-03 11:40:00,16.85,16.85,16.81,16.83,434000.0,11.5984,11.5984,11.5709,11.5847,434000.0
2010-06-03 11:50:00,16.83,16.84,16.72,16.76,1050400.0,11.5847,11.5916,11.509,11.5365,1050400.0
2010-06-03 12:00:00,16.75,16.76,16.63,16.65,623500.0,11.5296,11.5365,11.447,11.4608,623500.0
2010-06-03 12:10:00,16.65,16.66,16.61,16.63,239400.0,11.4608,11.4677,11.4332,11.447,239400.0
2010-06-03 12:20:00,16.63,16.66,16.54,16.58,322300.0,11.447,11.4677,11.3851,11.4126,322300.0
2010-06-03 12:30:00,16.59,16.68,16.58,16.68,208600.0,11.4195,11.4814,11.4126,11.4814,208600.0
2010-06-03 12:40:00,16.68,16.71,16.66,16.69,250400.0,11.4814,11.5021,11.4677,11.4883,250400.0
2010-06-03 12:50:00,16.68,16.7,16.63,16.65,189400.0,11.4814,11.4952,11.447,11.4608,189400.0
2010-06-03 13:00:00,16.66,16.7,16.65,16.69,182700.0,11.4677,11.4952,11.4608,11.4883,182700.0
2010-06-03 13:10:00,16.69,16.7,16.66,16.66,418400.0,11.4883,11.4952,11.4677,11.4677,418400.0
2010-06-03 13:20:00,16.66,16.69,16.64,16.68,530400.0,11.4677,11.4883,11.4539,11.4814,530400.0
2010-06-03 13:30:00,16.69,16.71,16.67,16.71,301600.0,11.4883,11.5021,11.4745,11.5021,301600.0
2010-06-03 13:40:00,16.71,16.75,16.7,16.73,465500.0,11.5021,11.5296,11.4952,11.5158,465500.0
2010-06-03 13:50:00,16.73,16.74,16.68,16.69,198800.0,11.5158,11.5227,11.4814,11.4883,198800.0
2010-06-03 14:00:00,16.7,16.73,16.68,16.72,202800.0,11.4952,11.5158,11.4814,11.509,202800.0
2010-06-03 14:10:00,16.73,16.76,16.69,16.71,419500.0,11.5158,11.5365,11.4883,11.5021,419500.0
2010-06-03 14:20:00,16.71,16.76,16.67,16.67,468800.0,11.5021,11.5365,11.4745,11.4745,468800.0
2010-06-03 14:30:00,16.68,16.79,16.67,16.76,474000.0,11.4814,11.5571,11.4745,11.5365,474000.0
2010-06-03 14:40:00,16.77,16.8,16.72,16.72,870900.0,11.5434,11.564,11.509,11.509,870900.0
2010-06-03 14:50:00,16.73,16.88,16.72,16.83,1327800.0,11.5158,11.6191,11.509,11.5847,1327800.0
2010-06-03 15:00:00,16.82,16.83,16.78,16.79,442300.0,11.5778,11.5847,11.5503,11.5571,442300.0
2010-06-03 15:10:00,16.8,16.8,16.71,16.74,629800.0,11.564,11.564,11.5021,11.5227,629800.0
2010-06-03 15:20:00,16.74,16.83,16.74,16.82,429700.0,11.5227,11.5847,11.5227,11.5778,429700.0
2010-06-03 15:30:00,16.81,16.83,16.77,16.79,599900.0,11.5709,11.5847,11.5434,11.5571,599900.0
2010-06-03 15:40:00,16.8,16.83,16.76,16.76,980400.0,11.564,11.5847,11.5365,11.5365,980400.0
2010-06-03 15:50:00,16.76,16.83,16.76,16.82,1171100.0,11.5365,11.5847,11.5365,11.5778,1171100.0
2010-06-04 09:30:00,16.55,16.63,16.38,16.55,589400.0,11.3919,11.447,11.2749,11.3919,589400.0
2010-06-04 09:40:00,16.55,16.6,16.49,16.59,584800.0,11.3919,11.4264,11.3506,11.4195,584800.0
2010-06-04 09:50:00,16.6,16.67,16.57,16.61,419600.0,11.4264,11.4745,11.4057,11.4332,419600.0
2010-06-04 10:00:00,16.6,16.63,16.57,16.62,418500.0,11.4264,11.447,11.4057,11.4401,418500.0
2010-06-04 10:10:00,16.63,16.65,16.57,16.62,264900.0,11.447,11.4608,11.4057,11.4401,264900.0
2010-06-04 10:20:00,16.61,16.64,16.59,16.61,297800.0,11.4332,11.4539,11.4195,11.4332,297800.0
2010-06-04 10:30:00,16.61,16.64,16.59,16.63,258000.0,11.4332,11.4539,11.4195,11.447,258000.0
2010-06-04 10:40:00,16.64,16.66,16.61,16.64,328400.0,11.4539,11.4677,11.4332,11.4539,328400.0
2010-06-04 10:50:00,16.63,16.64,16.55,16.57,263100.0,11.447,11.4539,11.3919,11.4057,263100.0
2010-06-04 11:00:00,16.57,16.57,16.52,16.56,250500.0,11.4057,11.4057,11.3713,11.3988,250500.0
2010-06-04 11:10:00,16.56,16.59,16.5,16.51,265000.0,11.3988,11.4195,11.3575,11.3644,265000.0
2010-06-04 11:20:00,16.51,16.51,16.45,16.49,391200.0,11.3644,11.3644,11.3231,11.3506,391200.0
2010-06-04 11:30:00,16.5,16.59,16.47,16.57,224700.0,11.3575,11.4195,11.3369,11.4057,224700.0
2010-06-04 11:40:00,16.57,16.6,16.54,16.6,211100.0,11.4057,11.4264,11.3851,11.4264,211100.0
2010-06-04 11:50:00,16.59,16.6,16.51,16.52,191200.0,11.4195,11.4264,11.3644,11.3713,191200.0
2010-06-04 12:00:00,16.51,16.52,16.41,16.43,448000.0,11.3644,11.3713,11.2956,11.3093,448000.0
2010-06-04 12:10:00,16.43,16.49,16.43,16.46,154900.0,11.3093,11.3506,11.3093,11.33,154900.0
2010-06-04 12:20:00,16.45,16.49,16.45,16.47,85700.0,11.3231,11.3506,11.3231,11.3369,85700.0
2010-06-04 12:30:00,16.47,16.48,16.44,16.45,207600.0,11.3369,11.3438,11.3162,11.3231,207600.0
2010-06-04 12:40:00,16.45,16.47,16.41,16.46,121800.0,11.3231,11.3369,11.2956,11.33,121800.0
2010-06-04 12:50:00,16.47,16.53,16.46,16.52,182600.0,11.3369,11.3782,11.33,11.3713,182600.0
2010-06-04 13:00:00,16.52,16.53,16.46,16.5,176200.0,11.3713,11.3782,11.33,11.3575,176200.0
2010-06-04 13:10:00,16.51,16.51,16.42,16.43,394600.0,11.3644,11.3644,11.3025,11.3093,394600.0
2010-06-04 13:20:00,16.42,16.47,16.4,16.46,197900.0,11.3025,11.3369,11.2887,11.33,197900.0
2010-06-04 13:30:00,16.45,16.46,16.42,16.42,138900.0,11.3231,11.33,11.3025,11.3025,138900.0
2010-06-04 13:40:00,16.42,16.44,16.4,16.41,175800.0,11.3025,11.3162,11.2887,11.2956,175800.0
2010-06-04 13:50:00,16.41,16.44,16.39,16.41,308900.0,11.2956,11.3162,11.2818,11.2956,308900.0
2010-06-04 14:00:00,16.42,16.44,16.37,16.37,267900.0,11.3025,11.3162,11.268,11.268,267900.0
2010-06-04 14:10:00,16.38,16.38,16.31,16.31,442700.0,11.2749,11.2749,11.2267,11.2267,442700.0
2010-06-04 14:20:00,16.31,16.36,16.29,16.33,467000.0,11.2267,11.2612,11.213,11.2405,467000.0
2010-06-04 14:30:00,16.33,16.38,16.31,16.32,338700.0,11.2405,11.2749,11.2267,11.2336,338700.0
2010-06-04 14:40:00,16.32,16.35,16.25,16.25,314800.0,11.2336,11.2543,11.1854,11.1854,314800.0
2010-06-04 14:50:00,16.26,16.27,16.21,16.24,416200.0,11.1923,11.1992,11.1579,11.1786,416200.0
2010-06-04 15:00:00,16.24,16.34,16.23,16.32,532200.0,11.1786,11.2474,11.1717,11.2336,532200.0
2010-06-04 15:10:00,16.32,16.34,16.27,16.32,323700.0,11.2336,11.2474,11.1992,11.2336,323700.0
2010-06-04 15:20:00,16.32,16.34,16.25,16.26,441600.0,11.2336,11.2474,11.1854,11.1923,441600.0
2010-06-04 15:30:00,16.26,16.3,16.24,16.26,433600.0,11.1923,11.2199,11.1786,11.1923,433600.0
2010-06-04 15:40:00,16.27,16.29,16.17,16.28,704000.0,11.1992,11.213,11.1304,11.2061,704000.0
2010-06-04 15:50:00,16.29,16.3,16.18,16.24,1209300.0,11.213,11.2199,11.1373,11.1786,1209300.0
2010-06-07 09:30:00,16.35,16.42,16.25,16.38,738600.0,11.2543,11.3025,11.1854,11.2749,738600.0
2010-06-07 09:40:00,16.38,16.41,16.3,16.4,405600.0,11.2749,11.2956,11.2199,11.2887,405600.0
2010-06-07 09:50:00,16.4,16.51,16.39,16.48,334800.0,11.2887,11.3644,11.2818,11.3438,334800.0
2010-06-07 10:00:00,16.47,16.51,16.4,16.5,422400.0,11.3369,11.3644,11.2887,11.3575,422400.0
2010-06-07 10:10:00,16.5,16.58,16.46,16.46,467200.0,11.3575,11.4126,11.33,11.33,467200.0
2010-06-07 10:20:00,16.46,16.48,16.38,16.41,406600.0,11.33,11.3438,11.2749,11.2956,406600.0
2010-06-07 10:30:00,16.41,16.41,16.33,16.35,324700.0,11.2956,11.2956,11.2405,11.2543,324700.0
2010-06-07 10:40:00,16.35,16.38,16.29,16.33,298000.0,11.2543,11.2749,11.213,11.2405,298000.0
2010-06-07 10:50:00,16.33,16.36,16.21,16.23,354100.0,11.2405,11.2612,11.1579,11.1717,354100.0
2010-06-07 11:00:00,16.23,16.29,16.22,16.27,270200.0,11.1717,11.213,11.1648,11.1992,270200.0
2010-06-07 11:10:00,16.27,16.27,16.18,16.23,236800.0,11.1992,11.1992,11.1373,11.1717,236800.0
2010-06-07 11:20:00,16.23,16.25,16.18,16.23,244800.0,11.1717,11.1854,11.1373,11.1717,244800.0
2010-06-07 11:30:00,16.23,16.32,16.21,16.3,335400.0,11.1717,11.2336,11.1579,11.2199,335400.0
2010-06-07 11:40:00,16.3,16.31,16.25,16.27,221000.0,11.2199,11.2267,11.1854,11.1992,221000.0
2010-06-07 11:50:00,16.27,16.3,16.26,16.29,177600.0,11.1992,11.2199,11.1923,11.213,177600.0
2010-06-07 12:00:00,16.28,16.36,16.26,16.34,237800.0,11.2061,11.2612,11.1923,11.2474,237800.0
2010-06-07 12:10:00,16.35,16.41,16.35,16.4,364400.0,11.2543,11.2956,11.2543,11.2887,364400.0
2010-06-07 12:20:00,16.4,16.41,16.31,16.31,230800.0,11.2887,11.2956,11.2267,11.2267,230800.0
2010-06-07 12:30:00,16.31,16.32,16.29,16.31,116500.0,11.2267,11.2336,11.213,11.2267,116500.0
2010-06-07 12:40:00,16.31,16.33,16.28,16.31,284300.0,11.2267,11.2405,11.2061,11.2267,284300.0
2010-06-07 12:50:00,16.31,16.35,16.31,16.31,202400.0,11.2267,11.2543,11.2267,11.2267,202400.0
2010-06-07 13:00:00,16.31,16.31,16.28,16.31,155000.0,11.2267,11.2267,11.2061,11.2267,155000.0
2010-06-07 13:10:00,16.31,16.32,16.28,16.3,172200.0,11.2267,11.2336,11.2061,11.2199,172200.0
2010-06-07 13:20:00,16.31,16.33,16.29,16.31,179500.0,11.2267,11.2405,11.213,11.2267,179500.0
2010-06-07 13:30:00,16.31,16.34,16.29,16.3,188900.0,11.2267,11.2474,11.213,11.2199,188900.0
2010-06-07 13:40:00,16.29,16.31,16.25,16.27,187700.0,11.213,11.2267,11.1854,11.1992,187700.0
2010-06-07 13:50:00,16.26,16.27,16.22,16.24,278600.0,11.1923,11.1992,11.1648,11.1786,278600.0
2010-06-07 14:00:00,16.23,16.28,16.22,16.27,176200.0,11.1717,11.2061,11.1648,11.1992,176200.0
2010-06-07 14:10:00,16.27,16.28,16.24,16.24,241200.0,11.1992,11.2061,11.1786,11.1786,241200.0
2010-06-07 14:20:00,16.24,16.26,16.2,16.26,232100.0,11.1786,11.1923,11.151,11.1923,232100.0
2010-06-07 14:30:00,16.25,16.27,16.19,16.21,250500.0,11.1854,11.1992,11.1441,11.1579,250500.0
2010-06-07 14:40:00,16.2,16.21,16.14,16.18,362900.0,11.151,11.1579,11.1097,11.1373,362900.0
2010-06-07 14:50:00,16.19,16.19,16.16,16.18,330600.0,11.1441,11.1441,11.1235,11.1373,330600.0
2010-06-07 15:00:00,16.18,16.23,16.17,16.22,365000.0,11.1373,11.1717,11.1304,11.1648,365000.0
2010-06-07 15:10:00,16.21,16.22,16.14,16.15,383400.0,11.1579,11.1648,11.1097,11.1166,383400.0
2010-06-07 15:20:00,16.14,16.15,16.08,16.08,567600.0,11.1097,11.1166,11.0684,11.0684,567600.0
2010-06-07 15:30:00,16.08,16.1,16.06,16.09,992800.0,11.0684,11.0822,11.0547,11.0753,992800.0
2010-06-07 15:40:00,16.09,16.29,15.99,16.02,748700.0,11.0753,11.213,11.0065,11.0271,748700.0
2010-06-07 15:50:00,16.01,16.05,16.0,16.01,1200100.0,11.0202,11.0478,11.0134,11.0202,1200100.0
2010-06-08 09:30:00,16.46,16.56,16.35,16.41,1013900.0,11.33,11.3988,11.2543,11.2956,1013900.0
2010-06-08 09:40:00,16.41,16.73,16.38,16.56,1361500.0,11.2956,11.5158,11.2749,11.3988,1361500.0
2010-06-08 09:50:00,16.56,16.58,16.43,16.43,773400.0,11.3988,11.4126,11.3093,11.3093,773400.0
2010-06-08 10:00:00,16.44,16.6,16.41,16.6,705100.0,11.3162,11.4264,11.2956,11.4264,705100.0
2010-06-08 10:10:00,16.6,16.62,16.46,16.47,484300.0,11.4264,11.4401,11.33,11.3369,484300.0
2010-06-08 10:20:00,16.48,16.51,16.44,16.49,438400.0,11.3438,11.3644,11.3162,11.3506,438400.0
2010-06-08 10:30:00,16.48,16.51,16.42,16.43,498600.0,11.3438,11.3644,11.3025,11.3093,498600.0
2010-06-08 10:40:00,16.43,16.43,16.36,16.38,637800.0,11.3093,11.3093,11.2612,11.2749,637800.0
2010-06-08 10:50:00,16.38,16.49,16.37,16.49,706800.0,11.2749,11.3506,11.268,11.3506,706800.0
2010-06-08 11:00:00,16.47,16.49,16.37,16.4,531100.0,11.3369,11.3506,11.268,11.2887,531100.0
2010-06-08 11:10:00,16.4,16.45,16.36,16.44,514500.0,11.2887,11.3231,11.2612,11.3162,514500.0
2010-06-08 11:20:00,16.44,16.61,16.44,16.58,713500.0,11.3162,11.4332,11.3162,11.4126,713500.0
2010-06-08 11:30:00,16.58,16.65,16.57,16.64,651300.0,11.4126,11.4608,11.4057,11.4539,651300.0
2010-06-08 11:40:00,16.65,16.75,16.62,16.75,915900.0,11.4608,11.5296,11.4401,11.5296,915900.0
2010-06-08 11:50:00,16.74,16.84,16.74,16.79,637700.0,11.5227,11.5916,11.5227,11.5571,637700.0
2010-06-08 12:00:00,16.79,16.82,16.76,16.8,550300.0,11.5571,11.5778,11.5365,11.564,550300.0
2010-06-08 12:10:00,16.8,16.82,16.76,16.82,550300.0,11.564,11.5778,11.5365,11.5778,550300.0
2010-06-08 12:20:00,16.83,16.83,16.78,16.8,504400.0,11.5847,11.5847,11.5503,11.564,504400.0
2010-06-08 12:30:00,16.79,16.83,16.78,16.79,560200.0,11.5571,11.5847,11.5503,11.5571,560200.0
2010-06-08 12:40:00,16.8,16.82,16.74,16.77,795900.0,11.564,11.5778,11.5227,11.5434,795900.0
2010-06-08 12:50:00,16.77,16.81,16.77,16.8,357800.0,11.5434,11.5709,11.5434,11.564,357800.0
2010-06-08 13:00:00,16.8,16.82,16.75,16.76,170700.0,11.564,11.5778,11.5296,11.5365,170700.0
2010-06-08 13:10:00,16.76,16.76,16.74,16.74,145500.0,11.5365,11.5365,11.5227,11.5227,145500.0
2010-06-08 13:20:00,16.75,16.75,16.69,16.7,532300.0,11.5296,11.5296,11.4883,11.4952,532300.0
2010-06-08 13:30:00,16.7,16.72,16.64,16.69,594200.0,11.4952,11.509,11.4539,11.4883,594200.0
2010-06-08 13:40:00,16.69,16.71,16.63,16.63,470400.0,11.4883,11.5021,11.447,11.447,470400.0
2010-06-08 13:50:00,16.63,16.72,16.59,16.71,670100.0,11.447,11.509,11.4195,11.5021,670100.0
2010-06-08 14:00:00,16.72,16.74,16.65,16.65,338600.0,11.509,11.5227,11.4608,11.4608,338600.0
2010-06-08 14:10:00,16.66,16.79,16.65,16.79,754100.0,11.4677,11.5571,11.4608,11.5571,754100.0
2010-06-08 14:20:00,16.79,16.88,16.78,16.84,466300.0,11.5571,11.6191,11.5503,11.5916,466300.0
2010-06-08 14:30:00,16.84,16.91,16.83,16.88,757100.0,11.5916,11.6397,11.5847,11.6191,757100.0
2010-06-08 14:40:00,16.88,16.98,16.87,16.92,880400.0,11.6191,11.6879,11.6122,11.6466,880400.0
2010-06-08 14:50:00,16.93,16.93,16.8,16.8,569700.0,11.6535,11.6535,11.564,11.564,569700.0
2010-06-08 15:00:00,16.81,16.86,16.8,16.83,765600.0,11.5709,11.6053,11.564,11.5847,765600.0
2010-06-08 15:10:00,16.83,16.84,16.71,16.76,783900.0,11.5847,11.5916,11.5021,11.5365,783900.0
2010-06-08 15:20:00,16.75,16.94,16.75,16.92,875100.0,11.5296,11.6604,11.5296,11.6466,875100.0
2010-06-08 15:30:00,16.92,17.02,16.9,16.99,1384500.0,11.6466,11.7155,11.6329,11.6948,1384500.0
2010-06-08 15:40:00,17.0,17.06,16.94,17.0,1464000.0,11.7017,11.743,11.6604,11.7017,1464000.0
2010-06-08 15:50:00,17.0,17.08,17.0,17.04,2281100.0,11.7017,11.7568,11.7017,11.7292,2281100.0
2010-06-09 09:30:00,17.27,17.45,17.2,17.41,1395200.0,11.8875,12.0114,11.8394,11.9839,1395200.0
2010-06-09 09:40:00,17.41,17.49,17.32,17.42,1179900.0,11.9839,12.039,11.922,11.9908,1179900.0
2010-06-09 09:50:00,17.41,17.48,17.4,17.43,628000.0,11.9839,12.0321,11.977,11.9977,628000.0
2010-06-09 10:00:00,17.43,17.46,17.31,17.32,1036000.0,11.9977,12.0183,11.9151,11.922,1036000.0
2010-06-09 10:10:00,17.32,17.44,17.28,17.38,737800.0,11.922,12.0046,11.8944,11.9633,737800.0
2010-06-09 10:20:00,17.39,17.43,17.34,17.34,578300.0,11.9701,11.9977,11.9357,11.9357,578300.0
2010-06-09 10:30:00,17.35,17.39,17.25,17.28,708700.0,11.9426,11.9701,11.8738,11.8944,708700.0
2010-06-09 10:40:00,17.28,17.4,17.25,17.36,586000.0,11.8944,11.977,11.8738,11.9495,586000.0
2010-06-09 10:50:00,17.36,17.38,17.31,17.33,709400.0,11.9495,11.9633,11.9151,11.9288,709400.0
2010-06-09 11:00:00,17.34,17.54,17.31,17.52,1518300.0,11.9357,12.0734,11.9151,12.0596,1518300.0
2010-06-09 11:10:00,17.53,17.61,17.52,17.6,694700.0,12.0665,12.1216,12.0596,12.1147,694700.0
2010-06-09 11:20:00,17.59,17.73,17.58,17.65,1051900.0,12.1078,12.2042,12.1009,12.1491,1051900.0
2010-06-09 11:30:00,17.65,17.7,17.6,17.7,806200.0,12.1491,12.1835,12.1147,12.1835,806200.0
2010-06-09 11:40:00,17.7,17.72,17.61,17.63,466100.0,12.1835,12.1973,12.1216,12.1353,466100.0
2010-06-09 11:50:00,17.62,17.68,17.6,17.62,540500.0,12.1285,12.1698,12.1147,12.1285,540500.0
2010-06-09 12:00:00,17.62,17.66,17.59,17.62,441200.0,12.1285,12.156,12.1078,12.1285,441200.0
2010-06-09 12:10:00,17.61,17.64,17.59,17.64,259700.0,12.1216,12.1422,12.1078,12.1422,259700.0
2010-06-09 12:20:00,17.63,17.67,17.62,17.63,462200.0,12.1353,12.1629,12.1285,12.1353,462200.0
2010-06-09 12:30:00,17.63,17.63,17.57,17.58,546200.0,12.1353,12.1353,12.094,12.1009,546200.0
2010-06-09 12:40:00,17.57,17.65,17.56,17.65,493500.0,12.094,12.1491,12.0872,12.1491,493500.0
2010-06-09 12:50:00,17.65,17.69,17.64,17.66,560400.0,12.1491,12.1766,12.1422,12.156,560400.0
2010-06-09 13:00:00,17.66,17.67,17.64,17.65,488300.0,12.156,12.1629,12.1422,12.1491,488300.0
2010-06-09 13:10:00,17.66,17.73,17.65,17.73,417800.0,12.156,12.2042,12.1491,12.2042,417800.0
2010-06-09 13:20:00,17.73,17.76,17.69,17.7,582300.0,12.2042,12.2248,12.1766,12.1835,582300.0
2010-06-09 13:30:00,17.7,17.7,17.62,17.64,461900.0,12.1835,12.1835,12.1285,12.1422,461900.0
2010-06-09 13:40:00,17.63,17.68,17.62,17.67,356900.0,12.1353,12.1698,12.1285,12.1629,356900.0
2010-06-09 13:50:00,17.66,17.69,17.63,17.67,444800.0,12.156,12.1766,12.1353,12.1629,444800.0
2010-06-09 14:00:00,17.67,17.69,17.6,17.63,639300.0,12.1629,12.1766,12.1147,12.1353,639300.0
2010-06-09 14:10:00,17.63,17.7,17.63,17.64,438300.0,12.1353,12.1835,12.1353,12.1422,438300.0
2010-06-09 14:20:00,17.64,17.69,17.61,17.69,868100.0,12.1422,12.1766,12.1216,12.1766,868100.0
2010-06-09 14:30:00,17.68,17.69,17.63,17.64,487400.0,12.1698,12.1766,12.1353,12.1422,487400.0
2010-06-09 14:40:00,17.64,17.66,17.55,17.56,486800.0,12.1422,12.156,12.0803,12.0872,486800.0
2010-06-09 14:50:00,17.56,17.58,17.43,17.44,854200.0,12.0872,12.1009,11.9977,12.0046,854200.0
2010-06-09 15:00:00,17.43,17.49,17.42,17.46,904200.0,11.9977,12.039,11.9908,12.0183,904200.0
2010-06-09 15:10:00,17.45,17.46,17.32,17.32,854900.0,12.0114,12.0183,11.922,11.922,854900.0
2010-06-09 15:20:00,17.32,17.36,17.27,17.33,1551900.0,11.922,11.9495,11.8875,11.9288,1551900.0
2010-06-09 15:30:00,17.34,17.34,17.2,17.25,1856300.0,11.9357,11.9357,11.8394,11.8738,1856300.0
2010-06-09 15:40:00,17.26,17.29,17.21,17.25,1440500.0,11.8807,11.9013,11.8462,11.8738,1440500.0
2010-06-09 15:50:00,17.25,17.5,17.21,17.3,3575100.0,11.8738,12.0459,11.8462,11.9082,3575100.0
2010-06-10 09:30:00,17.74,17.74,17.44,17.49,797100.0,12.2111,12.2111,12.0046,12.039,797100.0
2010-06-10 09:40:00,17.49,17.54,17.41,17.52,338600.0,12.039,12.0734,11.9839,12.0596,338600.0
2010-06-10 09:50:00,17.52,17.65,17.52,17.64,743700.0,12.0596,12.1491,12.0596,12.1422,743700.0
2010-06-10 10:00:00,17.64,17.71,17.64,17.66,746400.0,12.1422,12.1904,12.1422,12.156,746400.0
2010-06-10 10:10:00,17.66,17.68,17.59,17.61,513300.0,12.156,12.1698,12.1078,12.1216,513300.0
2010-06-10 10:20:00,17.61,17.63,17.53,17.56,305200.0,12.1216,12.1353,12.0665,12.0872,305200.0
2010-06-10 10:30:00,17.55,17.62,17.55,17.6,289200.0,12.0803,12.1285,12.0803,12.1147,289200.0
2010-06-10 10:40:00,17.6,17.67,17.57,17.66,311400.0,12.1147,12.1629,12.094,12.156,311400.0
2010-06-10 10:50:00,17.64,17.68,17.62,17.67,517500.0,12.1422,12.1698,12.1285,12.1629,517500.0
2010-06-10 11:00:00,17.67,17.73,17.66,17.68,399900.0,12.1629,12.2042,12.156,12.1698,399900.0
2010-06-10 11:10:00,17.68,17.71,17.66,17.69,285800.0,12.1698,12.1904,12.156,12.1766,285800.0
2010-06-10 11:20:00,17.68,17.71,17.68,17.71,180300.0,12.1698,12.1904,12.1698,12.1904,180300.0
2010-06-10 11:30:00,17.7,17.73,17.66,17.69,407100.0,12.1835,12.2042,12.156,12.1766,407100.0
2010-06-10 11:40:00,17.68,17.68,17.56,17.57,572400.0,12.1698,12.1698,12.0872,12.094,572400.0
2010-06-10 11:50:00,17.57,17.64,17.56,17.63,373900.0,12.094,12.1422,12.0872,12.1353,373900.0
2010-06-10 12:00:00,17.63,17.65,17.49,17.49,536300.0,12.1353,12.1491,12.039,12.039,536300.0
2010-06-10 12:10:00,17.5,17.52,17.46,17.48,283700.0,12.0459,12.0596,12.0183,12.0321,283700.0
2010-06-10 12:20:00,17.48,17.55,17.48,17.54,318100.0,12.0321,12.0803,12.0321,12.0734,318100.0
2010-06-10 12:30:00,17.53,17.56,17.48,17.5,338400.0,12.0665,12.0872,12.0321,12.0459,338400.0
2010-06-10 12:40:00,17.5,17.51,17.41,17.43,206100.0,12.0459,12.0527,11.9839,11.9977,206100.0
2010-06-10 12:50:00,17.43,17.49,17.42,17.48,209400.0,11.9977,12.039,11.9908,12.0321,209400.0
2010-06-10 13:00:00,17.48,17.5,17.41,17.44,296900.0,12.0321,12.0459,11.9839,12.0046,296900.0
2010-06-10 13:10:00,17.44,17.48,17.42,17.43,189800.0,12.0046,12.0321,11.9908,11.9977,189800.0
2010-06-10 13:20:00,17.43,17.52,17.42,17.5,235200.0,11.9977,12.0596,11.9908,12.0459,235200.0
2010-06-10 13:30:00,17.51,17.59,17.51,17.58,410700.0,12.0527,12.1078,12.0527,12.1009,410700.0
2010-06-10 13:40:00,17.59,17.63,17.58,17.63,390200.0,12.1078,12.1353,12.1009,12.1353,390200.0
2010-06-10 13:50:00,17.63,17.65,17.53,17.64,210400.0,12.1353,12.1491,12.0665,12.1422,210400.0
2010-06-10 14:00:00,17.64,17.66,17.58,17.59,474800.0,12.1422,12.156,12.1009,12.1078,474800.0
2010-06-10 14:10:00,17.59,17.69,17.58,17.66,290700.0,12.1078,12.1766,12.1009,12.156,290700.0
2010-06-10 14:20:00,17.67,17.7,17.66,17.68,218300.0,12.1629,12.1835,12.156,12.1698,218300.0
2010-06-10 14:30:00,17.67,17.72,17.67,17.71,458700.0,12.1629,12.1973,12.1629,12.1904,458700.0
2010-06-10 14:40:00,17.7,17.77,17.7,17.77,440400.0,12.1835,12.2317,12.1835,12.2317,440400.0
2010-06-10 14:50:00,17.77,17.79,17.74,17.77,626300.0,12.2317,12.2455,12.2111,12.2317,626300.0
2010-06-10 15:00:00,17.76,17.8,17.68,17.74,693900.0,12.2248,12.2524,12.1698,12.2111,693900.0
2010-06-10 15:10:00,17.74,17.76,17.7,17.76,391800.0,12.2111,12.2248,12.1835,12.2248,391800.0
2010-06-10 15:20:00,17.76,17.79,17.74,17.75,441800.0,12.2248,12.2455,12.2111,12.2179,441800.0
2010-06-10 15:30:00,17.75,17.79,17.72,17.73,465400.0,12.2179,12.2455,12.1973,12.2042,465400.0
2010-06-10 15:40:00,17.72,17.82,17.72,17.8,1133400.0,12.1973,12.2661,12.1973,12.2524,1133400.0
2010-06-10 15:50:00,17.8,17.85,17.79,17.82,1437800.0,12.2524,12.2868,12.2455,12.2661,1437800.0
2010-06-11 09:30:00,17.7,17.9,17.65,17.9,743300.0,12.1835,12.3212,12.1491,12.3212,743300.0
2010-06-11 09:40:00,17.9,18.17,17.9,18.15,1804500.0,12.3212,12.507,12.3212,12.4933,1804500.0
2010-06-11 09:50:00,18.15,18.6,18.07,18.57,4000400.0,12.4933,12.803,12.4382,12.7824,4000400.0
2010-06-11 10:00:00,18.58,18.68,18.22,18.44,3209100.0,12.7893,12.8581,12.5415,12.6929,3209100.0
2010-06-11 10:10:00,18.45,18.49,18.34,18.35,638600.0,12.6998,12.7273,12.6241,12.6309,638600.0
2010-06-11 10:20:00,18.35,18.47,18.25,18.28,1261700.0,12.6309,12.7135,12.5621,12.5828,1261700.0
2010-06-11 10:30:00,18.27,18.33,18.26,18.26,732000.0,12.5759,12.6172,12.569,12.569,732000.0
2010-06-11 10:40:00,18.26,18.29,18.24,18.27,694100.0,12.569,12.5896,12.5552,12.5759,694100.0
2010-06-11 10:50:00,18.27,18.28,18.11,18.23,813800.0,12.5759,12.5828,12.4657,12.5483,813800.0
2010-06-11 11:00:00,18.24,18.24,18.01,18.01,384300.0,12.5552,12.5552,12.3969,12.3969,384300.0
2010-06-11 11:10:00,18.01,18.06,18.0,18.03,565500.0,12.3969,12.4313,12.39,12.4107,565500.0
2010-06-11 11:20:00,18.02,18.21,18.02,18.16,507200.0,12.4038,12.5346,12.4038,12.5002,507200.0
2010-06-11 11:30:00,18.16,18.25,18.15,18.17,432700.0,12.5002,12.5621,12.4933,12.507,432700.0
2010-06-11 11:40:00,18.17,18.18,18.05,18.07,542600.0,12.507,12.5139,12.4244,12.4382,542600.0
2010-06-11 11:50:00,18.06,18.2,18.06,18.18,420600.0,12.4313,12.5277,12.4313,12.5139,420600.0
2010-06-11 12:00:00,18.19,18.22,18.17,18.18,433600.0,12.5208,12.5415,12.507,12.5139,433600.0
2010-06-11 12:10:00,18.19,18.19,18.13,18.14,219700.0,12.5208,12.5208,12.4795,12.4864,219700.0
2010-06-11 12:20:00,18.14,18.15,18.04,18.08,176700.0,12.4864,12.4933,12.4176,12.4451,176700.0
2010-06-11 12:30:00,18.08,18.1,18.03,18.08,309700.0,12.4451,12.4589,12.4107,12.4451,309700.0
2010-06-11 12:40:00,18.07,18.12,18.07,18.09,180900.0,12.4382,12.4726,12.4382,12.452,180900.0
2010-06-11 12:50:00,18.09,18.1,18.01,18.03,252100.0,12.452,12.4589,12.3969,12.4107,252100.0
2010-06-11 13:00:00,18.03,18.08,18.02,18.06,207300.0,12.4107,12.4451,12.4038,12.4313,207300.0
2010-06-11 13:10:00,18.06,18.07,18.03,18.05,159600.0,12.4313,12.4382,12.4107,12.4244,159600.0
2010-06-11 13:20:00,18.04,18.05,17.98,18.01,269000.0,12.4176,12.4244,12.3763,12.3969,269000.0
2010-06-11 13:30:00,18.02,18.05,18.01,18.02,259800.0,12.4038,12.4244,12.3969,12.4038,259800.0
2010-06-11 13:40:00,18.01,18.01,17.92,17.93,452600.0,12.3969,12.3969,12.335,12.3418,452600.0
2010-06-11 13:50:00,17.93,17.98,17.89,17.94,304800.0,12.3418,12.3763,12.3143,12.3487,304800.0
2010-06-11 14:00:00,17.95,17.99,17.93,17.96,245300.0,12.3556,12.3831,12.3418,12.3625,245300.0
2010-06-11 14:10:00,17.96,17.97,17.91,17.91,467400.0,12.3625,12.3694,12.3281,12.3281,467400.0
2010-06-11 14:20:00,17.92,17.94,17.88,17.9,190200.0,12.335,12.3487,12.3074,12.3212,190200.0
2010-06-11 14:30:00,17.91,18.02,17.9,18.0,385500.0,12.3281,12.4038,12.3212,12.39,385500.0
2010-06-11 14:40:00,18.01,18.11,17.99,18.07,545200.0,12.3969,12.4657,12.3831,12.4382,545200.0
2010-06-11 14:50:00,18.07,18.1,18.01,18.01,220000.0,12.4382,12.4589,12.3969,12.3969,220000.0
2010-06-11 15:00:00,18.01,18.05,18.01,18.01,264900.0,12.3969,12.4244,12.3969,12.3969,264900.0
2010-06-11 15:10:00,18.01,18.06,17.99,18.04,234900.0,12.3969,12.4313,12.3831,12.4176,234900.0
2010-06-11 15:20:00,18.04,18.09,18.03,18.06,477200.0,12.4176,12.452,12.4107,12.4313,477200.0
2010-06-11 15:30:00,18.06,18.1,18.05,18.1,460900.0,12.4313,12.4589,12.4244,12.4589,460900.0
2010-06-11 15:40:00,18.1,18.17,18.09,18.17,955100.0,12.4589,12.507,12.452,12.507,955100.0
2010-06-11 15:50:00,18.16,18.17,18.1,18.15,1120400.0,12.5002,12.507,12.4589,12.4933,1120400.0
2010-06-14 09:30:00,18.4,18.5,18.23,18.27,770200.0,12.6654,12.7342,12.5483,12.5759,770200.0
2010-06-14 09:40:00,18.28,18.39,18.26,18.38,333900.0,12.5828,12.6585,12.569,12.6516,333900.0
2010-06-14 09:50:00,18.38,18.38,18.25,18.26,270700.0,12.6516,12.6516,12.5621,12.569,270700.0
2010-06-14 10:00:00,18.26,18.31,18.23,18.24,299100.0,12.569,12.6034,12.5483,12.5552,299100.0
2010-06-14 10:10:00,18.24,18.35,18.23,18.35,284600.0,12.5552,12.6309,12.5483,12.6309,284600.0
2010-06-14 10:20:00,18.35,18.38,18.32,18.36,251500.0,12.6309,12.6516,12.6103,12.6378,251500.0
2010-06-14 10:30:00,18.36,18.36,18.27,18.29,228200.0,12.6378,12.6378,12.5759,12.5896,228200.0
2010-06-14 10:40:00,18.29,18.3,18.23,18.26,339100.0,12.5896,12.5965,12.5483,12.569,339100.0
2010-06-14 10:50:00,18.25,18.4,18.25,18.38,412500.0,12.5621,12.6654,12.5621,12.6516,412500.0
2010-06-14 11:00:00,18.38,18.4,18.35,18.39,211500.0,12.6516,12.6654,12.6309,12.6585,211500.0
2010-06-14 11:10:00,18.4,18.48,18.4,18.47,552800.0,12.6654,12.7204,12.6654,12.7135,552800.0
2010-06-14 11:20:00,18.46,18.51,18.44,18.45,326900.0,12.7067,12.7411,12.6929,12.6998,326900.0
2010-06-14 11:30:00,18.45,18.47,18.42,18.44,238900.0,12.6998,12.7135,12.6791,12.6929,238900.0
2010-06-14 11:40:00,18.45,18.47,18.44,18.47,310000.0,12.6998,12.7135,12.6929,12.7135,310000.0
2010-06-14 11:50:00,18.46,18.56,18.46,18.52,560000.0,12.7067,12.7755,12.7067,12.748,560000.0
2010-06-14 12:00:00,18.52,18.56,18.5,18.51,489100.0,12.748,12.7755,12.7342,12.7411,489100.0
2010-06-14 12:10:00,18.51,18.53,18.5,18.52,331600.0,12.7411,12.7548,12.7342,12.748,331600.0
2010-06-14 12:20:00,18.52,18.53,18.49,18.52,195900.0,12.748,12.7548,12.7273,12.748,195900.0
2010-06-14 12:30:00,18.53,18.56,18.52,18.55,314000.0,12.7548,12.7755,12.748,12.7686,314000.0
2010-06-14 12:40:00,18.55,18.56,18.53,18.53,223400.0,12.7686,12.7755,12.7548,12.7548,223400.0
2010-06-14 12:50:00,18.53,18.54,18.5,18.5,326900.0,12.7548,12.7617,12.7342,12.7342,326900.0
2010-06-14 13:00:00,18.5,18.55,18.5,18.51,553400.0,12.7342,12.7686,12.7342,12.7411,553400.0
2010-06-14 13:10:00,18.51,18.54,18.48,18.5,412700.0,12.7411,12.7617,12.7204,12.7342,412700.0
2010-06-14 13:20:00,18.5,18.52,18.48,18.5,209000.0,12.7342,12.748,12.7204,12.7342,209000.0
2010-06-14 13:30:00,18.51,18.53,18.5,18.52,198600.0,12.7411,12.7548,12.7342,12.748,198600.0
2010-06-14 13:40:00,18.52,18.53,18.5,18.51,228900.0,12.748,12.7548,12.7342,12.7411,228900.0
2010-06-14 13:50:00,18.5,18.53,18.45,18.46,386200.0,12.7342,12.7548,12.6998,12.7067,386200.0
2010-06-14 14:00:00,18.45,18.5,18.45,18.48,760100.0,12.6998,12.7342,12.6998,12.7204,760100.0
2010-06-14 14:10:00,18.48,18.51,18.45,18.47,626600.0,12.7204,12.7411,12.6998,12.7135,626600.0
2010-06-14 14:20:00,18.47,18.48,18.44,18.47,212500.0,12.7135,12.7204,12.6929,12.7135,212500.0
2010-06-14 14:30:00,18.47,18.47,18.39,18.4,391300.0,12.7135,12.7135,12.6585,12.6654,391300.0
2010-06-14 14:40:00,18.39,18.46,18.37,18.46,324000.0,12.6585,12.7067,12.6447,12.7067,324000.0
2010-06-14 14:50:00,18.45,18.47,18.43,18.43,136200.0,12.6998,12.7135,12.686,12.686,136200.0
2010-06-14 15:00:00,18.43,18.47,18.38,18.41,535500.0,12.686,12.7135,12.6516,12.6722,535500.0
2010-06-14 15:10:00,18.41,18.46,18.39,18.44,350700.0,12.6722,12.7067,12.6585,12.6929,350700.0
2010-06-14 15:20:00,18.44,18.44,18.34,18.38,443600.0,12.6929,12.6929,12.6241,12.6516,443600.0
2010-06-14 15:30:00,18.38,18.39,18.29,18.33,837000.0,12.6516,12.6585,12.5896,12.6172,837000.0
2010-06-14 15:40:00,18.34,18.42,18.33,18.41,970500.0,12.6241,12.6791,12.6172,12.6722,970500.0
2010-06-14 15:50:00,18.4,18.41,18.32,18.37,1350900.0,12.6654,12.6722,12.6103,12.6447,1350900.0
2010-06-15 09:30:00,18.2,18.44,18.12,18.33,1478200.0,12.5277,12.6929,12.4726,12.6172,1478200.0
2010-06-15 09:40:00,18.33,18.36,18.23,18.23,949700.0,12.6172,12.6378,12.5483,12.5483,949700.0
2010-06-15 09:50:00,18.23,18.27,18.18,18.2,1003900.0,12.5483,12.5759,12.5139,12.5277,1003900.0
2010-06-15 10:00:00,18.2,18.2,18.1,18.11,747300.0,12.5277,12.5277,12.4589,12.4657,747300.0
2010-06-15 10:10:00,18.12,18.16,18.08,18.14,717000.0,12.4726,12.5002,12.4451,12.4864,717000.0
2010-06-15 10:20:00,18.14,18.21,18.09,18.17,1075900.0,12.4864,12.5346,12.452,12.507,1075900.0
2010-06-15 10:30:00,18.17,18.29,18.14,18.28,885300.0,12.507,12.5896,12.4864,12.5828,885300.0
2010-06-15 10:40:00,18.28,18.39,18.24,18.35,630000.0,12.5828,12.6585,12.5552,12.6309,630000.0
2010-06-15 10:50:00,18.35,18.42,18.35,18.41,490000.0,12.6309,12.6791,12.6309,12.6722,490000.0
2010-06-15 11:00:00,18.42,18.45,18.4,18.41,298700.0,12.6791,12.6998,12.6654,12.6722,298700.0
2010-06-15 11:10:00,18.41,18.5,18.39,18.49,410900.0,12.6722,12.7342,12.6585,12.7273,410900.0
2010-06-15 11:20:00,18.49,18.55,18.49,18.5,278600.0,12.7273,12.7686,12.7273,12.7342,278600.0
2010-06-15 11:30:00,18.5,18.5,18.38,18.41,626600.0,12.7342,12.7342,12.6516,12.6722,626600.0
2010-06-15 11:40:00,18.42,18.46,18.4,18.41,224100.0,12.6791,12.7067,12.6654,12.6722,224100.0
2010-06-15 11:50:00,18.41,18.49,18.4,18.49,348200.0,12.6722,12.7273,12.6654,12.7273,348200.0
2010-06-15 12:00:00,18.49,18.56,18.48,18.55,328200.0,12.7273,12.7755,12.7204,12.7686,328200.0
2010-06-15 12:10:00,18.54,18.6,18.54,18.57,273600.0,12.7617,12.803,12.7617,12.7824,273600.0
2010-06-15 12:20:00,18.58,18.59,18.56,18.56,102500.0,12.7893,12.7961,12.7755,12.7755,102500.0
2010-06-15 12:30:00,18.57,18.57,18.52,18.53,224800.0,12.7824,12.7824,12.748,12.7548,224800.0
2010-06-15 12:40:00,18.52,18.56,18.5,18.55,119800.0,12.748,12.7755,12.7342,12.7686,119800.0
2010-06-15 12:50:00,18.55,18.6,18.54,18.59,221900.0,12.7686,12.803,12.7617,12.7961,221900.0
2010-06-15 13:00:00,18.58,18.59,18.54,18.54,188700.0,12.7893,12.7961,12.7617,12.7617,188700.0
2010-06-15 13:10:00,18.54,18.6,18.54,18.59,143700.0,12.7617,12.803,12.7617,12.7961,143700.0
2010-06-15 13:20:00,18.6,18.6,18.58,18.59,239600.0,12.803,12.803,12.7893,12.7961,239600.0
2010-06-15 13:30:00,18.58,18.6,18.57,18.6,148000.0,12.7893,12.803,12.7824,12.803,148000.0
2010-06-15 13:40:00,18.6,18.6,18.59,18.59,59800.0,12.803,12.803,12.7961,12.7961,59800.0
2010-06-15 13:50:00,18.6,18.6,18.57,18.6,266700.0,12.803,12.803,12.7824,12.803,266700.0
2010-06-15 14:00:00,18.6,18.63,18.59,18.63,610400.0,12.803,12.8237,12.7961,12.8237,610400.0
2010-06-15 14:10:00,18.63,18.7,18.62,18.68,409800.0,12.8237,12.8719,12.8168,12.8581,409800.0
2010-06-15 14:20:00,18.69,18.7,18.67,18.69,165600.0,12.865,12.8719,12.8512,12.865,165600.0
2010-06-15 14:30:00,18.69,18.7,18.62,18.62,421300.0,12.865,12.8719,12.8168,12.8168,421300.0
2010-06-15 14:40:00,18.63,18.64,18.62,18.63,228600.0,12.8237,12.8306,12.8168,12.8237,228600.0
2010-06-15 14:50:00,18.64,18.65,18.62,18.62,90300.0,12.8306,12.8374,12.8168,12.8168,90300.0
2010-06-15 15:00:00,18.63,18.64,18.62,18.62,328200.0,12.8237,12.8306,12.8168,12.8168,328200.0
2010-06-15 15:10:00,18.62,18.64,18.58,18.61,1016900.0,12.8168,12.8306,12.7893,12.8099,1016900.0
2010-06-15 15:20:00,18.6,18.67,18.59,18.67,512000.0,12.803,12.8512,12.7961,12.8512,512000.0
2010-06-15 15:30:00,18.67,18.67,18.64,18.67,603100.0,12.8512,12.8512,12.8306,12.8512,603100.0
2010-06-15 15:40:00,18.67,18.73,18.67,18.72,907000.0,12.8512,12.8925,12.8512,12.8856,907000.0
2010-06-15 15:50:00,18.73,18.75,18.72,18.74,1548700.0,12.8925,12.9063,12.8856,12.8994,1548700.0
2010-06-16 09:30:00,18.63,18.67,18.43,18.61,950100.0,12.8237,12.8512,12.686,12.8099,950100.0
2010-06-16 09:40:00,18.61,18.65,18.51,18.6,685600.0,12.8099,12.8374,12.7411,12.803,685600.0
2010-06-16 09:50:00,18.6,18.68,18.57,18.67,396400.0,12.803,12.8581,12.7824,12.8512,396400.0
2010-06-16 10:00:00,18.67,18.75,18.66,18.7,709400.0,12.8512,12.9063,12.8443,12.8719,709400.0
2010-06-16 10:10:00,18.69,18.7,18.64,18.65,514200.0,12.865,12.8719,12.8306,12.8374,514200.0
2010-06-16 10:20:00,18.65,18.65,18.48,18.5,611600.0,12.8374,12.8374,12.7204,12.7342,611600.0
2010-06-16 10:30:00,18.5,18.52,18.46,18.49,422800.0,12.7342,12.748,12.7067,12.7273,422800.0
2010-06-16 10:40:00,18.5,18.55,18.49,18.54,295600.0,12.7342,12.7686,12.7273,12.7617,295600.0
2010-06-16 10:50:00,18.53,18.53,18.49,18.49,319900.0,12.7548,12.7548,12.7273,12.7273,319900.0
2010-06-16 11:00:00,18.49,18.5,18.45,18.5,535300.0,12.7273,12.7342,12.6998,12.7342,535300.0
2010-06-16 11:10:00,18.5,18.54,18.5,18.52,364900.0,12.7342,12.7617,12.7342,12.748,364900.0
2010-06-16 11:20:00,18.52,18.54,18.46,18.48,561500.0,12.748,12.7617,12.7067,12.7204,561500.0
2010-06-16 11:30:00,18.48,18.49,18.44,18.47,570000.0,12.7204,12.7273,12.6929,12.7135,570000.0
2010-06-16 11:40:00,18.46,18.47,18.44,18.46,331300.0,12.7067,12.7135,12.6929,12.7067,331300.0
2010-06-16 11:50:00,18.45,18.47,18.42,18.44,518100.0,12.6998,12.7135,12.6791,12.6929,518100.0
2010-06-16 12:00:00,18.44,18.49,18.44,18.46,452800.0,12.6929,12.7273,12.6929,12.7067,452800.0
2010-06-16 12:10:00,18.46,18.47,18.43,18.43,241800.0,12.7067,12.7135,12.686,12.686,241800.0
2010-06-16 12:20:00,18.43,18.46,18.42,18.42,222700.0,12.686,12.7067,12.6791,12.6791,222700.0
2010-06-16 12:30:00,18.42,18.43,18.39,18.4,326000.0,12.6791,12.686,12.6585,12.6654,326000.0
2010-06-16 12:40:00,18.4,18.4,18.33,18.33,310700.0,12.6654,12.6654,12.6172,12.6172,310700.0
2010-06-16 12:50:00,18.33,18.34,18.3,18.32,465300.0,12.6172,12.6241,12.5965,12.6103,465300.0
2010-06-16 13:00:00,18.33,18.35,18.3,18.34,301400.0,12.6172,12.6309,12.5965,12.6241,301400.0
2010-06-16 13:10:00,18.34,18.34,18.3,18.3,218900.0,12.6241,12.6241,12.5965,12.5965,218900.0
2010-06-16 13:20:00,18.31,18.31,18.28,18.3,401400.0,12.6034,12.6034,12.5828,12.5965,401400.0
2010-06-16 13:30:00,18.3,18.3,18.29,18.29,221900.0,12.5965,12.5965,12.5896,12.5896,221900.0
2010-06-16 13:40:00,18.29,18.3,18.24,18.26,652100.0,12.5896,12.5965,12.5552,12.569,652100.0
2010-06-16 13:50:00,18.26,18.36,18.26,18.35,298800.0,12.569,12.6378,12.569,12.6309,298800.0
2010-06-16 14:00:00,18.36,18.37,18.32,18.35,666600.0,12.6378,12.6447,12.6103,12.6309,666600.0
2010-06-16 14:10:00,18.35,18.36,18.32,18.33,310500.0,12.6309,12.6378,12.6103,12.6172,310500.0
2010-06-16 14:20:00,18.33,18.34,18.3,18.32,411200.0,12.6172,12.6241,12.5965,12.6103,411200.0
2010-06-16 14:30:00,18.32,18.37,18.31,18.33,489400.0,12.6103,12.6447,12.6034,12.6172,489400.0
2010-06-16 14:40:00,18.32,18.35,18.3,18.31,663500.0,12.6103,12.6309,12.5965,12.6034,663500.0
2010-06-16 14:50:00,18.31,18.32,18.28,18.32,784900.0,12.6034,12.6103,12.5828,12.6103,784900.0
2010-06-16 15:00:00,18.31,18.32,18.26,18.26,405400.0,12.6034,12.6103,12.569,12.569,405400.0
2010-06-16 15:10:00,18.26,18.29,18.22,18.23,666500.0,12.569,12.5896,12.5415,12.5483,666500.0
2010-06-16 15:20:00,18.23,18.23,18.13,18.16,873800.0,12.5483,12.5483,12.4795,12.5002,873800.0
2010-06-16 15:30:00,18.16,18.2,18.13,18.19,696800.0,12.5002,12.5277,12.4795,12.5208,696800.0
2010-06-16 15:40:00,18.19,18.26,18.18,18.25,1094700.0,12.5208,12.569,12.5139,12.5621,1094700.0
2010-06-16 15:50:00,18.26,18.26,18.21,18.25,1714700.0,12.569,12.569,12.5346,12.5621,1714700.0
2010-06-17 09:30:00,18.28,18.33,18.19,18.2,685100.0,12.5828,12.6172,12.5208,12.5277,685100.0
2010-06-17 09:40:00,18.2,18.21,18.13,18.15,346500.0,12.5277,12.5346,12.4795,12.4933,346500.0
2010-06-17 09:50:00,18.14,18.24,18.13,18.22,351700.0,12.4864,12.5552,12.4795,12.5415,351700.0
2010-06-17 10:00:00,18.22,18.22,18.11,18.18,436300.0,12.5415,12.5415,12.4657,12.5139,436300.0
2010-06-17 10:10:00,18.18,18.2,18.04,18.06,335300.0,12.5139,12.5277,12.4176,12.4313,335300.0
2010-06-17 10:20:00,18.05,18.08,18.02,18.05,292500.0,12.4244,12.4451,12.4038,12.4244,292500.0
2010-06-17 10:30:00,18.05,18.05,17.92,17.92,755300.0,12.4244,12.4244,12.335,12.335,755300.0
2010-06-17 10:40:00,17.92,17.96,17.89,17.96,474100.0,12.335,12.3625,12.3143,12.3625,474100.0
2010-06-17 10:50:00,17.97,18.03,17.96,18.0,368200.0,12.3694,12.4107,12.3625,12.39,368200.0
2010-06-17 11:00:00,18.01,18.08,17.98,18.08,348000.0,12.3969,12.4451,12.3763,12.4451,348000.0
2010-06-17 11:10:00,18.08,18.12,18.05,18.06,280900.0,12.4451,12.4726,12.4244,12.4313,280900.0
2010-06-17 11:20:00,18.06,18.09,18.06,18.08,294200.0,12.4313,12.452,12.4313,12.4451,294200.0
2010-06-17 11:30:00,18.07,18.08,18.03,18.03,336900.0,12.4382,12.4451,12.4107,12.4107,336900.0
2010-06-17 11:40:00,18.04,18.04,18.0,18.02,431800.0,12.4176,12.4176,12.39,12.4038,431800.0
2010-06-17 11:50:00,18.03,18.05,18.02,18.05,341100.0,12.4107,12.4244,12.4038,12.4244,341100.0
2010-06-17 12:00:00,18.05,18.11,18.04,18.08,236600.0,12.4244,12.4657,12.4176,12.4451,236600.0
2010-06-17 12:10:00,18.08,18.09,18.06,18.06,136800.0,12.4451,12.452,12.4313,12.4313,136800.0
2010-06-17 12:20:00,18.06,18.12,18.06,18.08,146900.0,12.4313,12.4726,12.4313,12.4451,146900.0
2010-06-17 12:30:00,18.08,18.11,18.07,18.1,110000.0,12.4451,12.4657,12.4382,12.4589,110000.0
2010-06-17 12:40:00,18.1,18.13,18.08,18.13,249300.0,12.4589,12.4795,12.4451,12.4795,249300.0
2010-06-17 12:50:00,18.12,18.17,18.12,18.16,67400.0,12.4726,12.507,12.4726,12.5002,67400.0
2010-06-17 13:00:00,18.16,18.17,18.13,18.13,125400.0,12.5002,12.507,12.4795,12.4795,125400.0
2010-06-17 13:10:00,18.13,18.19,18.13,18.17,210100.0,12.4795,12.5208,12.4795,12.507,210100.0
2010-06-17 13:20:00,18.17,18.22,18.16,18.19,187600.0,12.507,12.5415,12.5002,12.5208,187600.0
2010-06-17 13:30:00,18.2,18.22,18.18,18.22,161700.0,12.5277,12.5415,12.5139,12.5415,161700.0
2010-06-17 13:40:00,18.22,18.25,18.2,18.25,186900.0,12.5415,12.5621,12.5277,12.5621,186900.0
2010-06-17 13:50:00,18.25,18.32,18.24,18.29,359000.0,12.5621,12.6103,12.5552,12.5896,359000.0
2010-06-17 14:00:00,18.3,18.3,18.24,18.25,147000.0,12.5965,12.5965,12.5552,12.5621,147000.0
2010-06-17 14:10:00,18.25,18.25,18.23,18.23,94800.0,12.5621,12.5621,12.5483,12.5483,94800.0
2010-06-17 14:20:00,18.23,18.26,18.22,18.24,301600.0,12.5483,12.569,12.5415,12.5552,301600.0
2010-06-17 14:30:00,18.24,18.26,18.22,18.25,255700.0,12.5552,12.569,12.5415,12.5621,255700.0
2010-06-17 14:40:00,18.25,18.26,18.18,18.21,276400.0,12.5621,12.569,12.5139,12.5346,276400.0
2010-06-17 14:50:00,18.2,18.26,18.2,18.25,251100.0,12.5277,12.569,12.5277,12.5621,251100.0
2010-06-17 15:00:00,18.24,18.25,18.17,18.21,269400.0,12.5552,12.5621,12.507,12.5346,269400.0
2010-06-17 15:10:00,18.22,18.22,18.16,18.18,333500.0,12.5415,12.5415,12.5002,12.5139,333500.0
2010-06-17 15:20:00,18.19,18.19,18.14,18.17,470900.0,12.5208,12.5208,12.4864,12.507,470900.0
2010-06-17 15:30:00,18.16,18.21,18.16,18.21,757700.0,12.5002,12.5346,12.5002,12.5346,757700.0
2010-06-17 15:40:00,18.21,18.32,18.2,18.31,1302800.0,12.5346,12.6103,12.5277,12.6034,1302800.0
2010-06-17 15:50:00,18.31,18.34,18.29,18.3,1583400.0,12.6034,12.6241,12.5896,12.5965,1583400.0
2010-06-18 09:30:00,18.28,18.34,18.25,18.26,2698600.0,12.5828,12.6241,12.5621,12.569,2698600.0
2010-06-18 09:40:00,18.26,18.29,18.18,18.24,760600.0,12.569,12.5896,12.5139,12.5552,760600.0
2010-06-18 09:50:00,18.24,18.25,17.99,18.01,947300.0,12.5552,12.5621,12.3831,12.3969,947300.0
2010-06-18 10:00:00,18.01,18.06,18.01,18.06,434200.0,12.3969,12.4313,12.3969,12.4313,434200.0
2010-06-18 10:10:00,18.05,18.11,18.05,18.08,320900.0,12.4244,12.4657,12.4244,12.4451,320900.0
2010-06-18 10:20:00,18.08,18.11,18.07,18.1,314800.0,12.4451,12.4657,12.4382,12.4589,314800.0
2010-06-18 10:30:00,18.1,18.19,18.09,18.18,272400.0,12.4589,12.5208,12.452,12.5139,272400.0
2010-06-18 10:40:00,18.18,18.19,18.14,18.16,218500.0,12.5139,12.5208,12.4864,12.5002,218500.0
2010-06-18 10:50:00,18.15,18.17,18.14,18.17,198600.0,12.4933,12.507,12.4864,12.507,198600.0
2010-06-18 11:00:00,18.17,18.2,18.16,18.2,152400.0,12.507,12.5277,12.5002,12.5277,152400.0
2010-06-18 11:10:00,18.2,18.2,18.13,18.14,244800.0,12.5277,12.5277,12.4795,12.4864,244800.0
2010-06-18 11:20:00,18.13,18.14,18.11,18.12,208400.0,12.4795,12.4864,12.4657,12.4726,208400.0
2010-06-18 11:30:00,18.12,18.14,18.11,18.12,117600.0,12.4726,12.4864,12.4657,12.4726,117600.0
2010-06-18 11:40:00,18.12,18.13,18.12,18.13,80600.0,12.4726,12.4795,12.4726,12.4795,80600.0
2010-06-18 11:50:00,18.13,18.13,18.11,18.12,98200.0,12.4795,12.4795,12.4657,12.4726,98200.0
2010-06-18 12:00:00,18.12,18.12,18.09,18.1,159600.0,12.4726,12.4726,12.452,12.4589,159600.0
2010-06-18 12:10:00,18.1,18.11,18.08,18.08,151800.0,12.4589,12.4657,12.4451,12.4451,151800.0
2010-06-18 12:20:00,18.08,18.09,18.03,18.04,105300.0,12.4451,12.452,12.4107,12.4176,105300.0
2010-06-18 12:30:00,18.04,18.04,18.0,18.0,129900.0,12.4176,12.4176,12.39,12.39,129900.0
2010-06-18 12:40:00,18.0,18.07,18.0,18.07,140500.0,12.39,12.4382,12.39,12.4382,140500.0
2010-06-18 12:50:00,18.07,18.11,18.07,18.09,137100.0,12.4382,12.4657,12.4382,12.452,137100.0
2010-06-18 13:00:00,18.08,18.13,18.08,18.11,98000.0,12.4451,12.4795,12.4451,12.4657,98000.0
2010-06-18 13:10:00,18.11,18.14,18.11,18.13,100200.0,12.4657,12.4864,12.4657,12.4795,100200.0
2010-06-18 13:20:00,18.12,18.14,18.11,18.13,123800.0,12.4726,12.4864,12.4657,12.4795,123800.0
2010-06-18 13:30:00,18.13,18.15,18.12,18.15,75800.0,12.4795,12.4933,12.4726,12.4933,75800.0
2010-06-18 13:40:00,18.15,18.15,18.1,18.12,159500.0,12.4933,12.4933,12.4589,12.4726,159500.0
2010-06-18 13:50:00,18.12,18.12,18.02,18.05,680800.0,12.4726,12.4726,12.4038,12.4244,680800.0
2010-06-18 14:00:00,18.04,18.05,18.0,18.0,400100.0,12.4176,12.4244,12.39,12.39,400100.0
2010-06-18 14:10:00,18.01,18.08,18.0,18.06,211400.0,12.3969,12.4451,12.39,12.4313,211400.0
2010-06-18 14:20:00,18.05,18.13,18.05,18.13,225700.0,12.4244,12.4795,12.4244,12.4795,225700.0
2010-06-18 14:30:00,18.13,18.14,18.1,18.13,120500.0,12.4795,12.4864,12.4589,12.4795,120500.0
2010-06-18 14:40:00,18.14,18.16,18.12,18.15,207300.0,12.4864,12.5002,12.4726,12.4933,207300.0
2010-06-18 14:50:00,18.15,18.19,18.15,18.19,91400.0,12.4933,12.5208,12.4933,12.5208,91400.0
2010-06-18 15:00:00,18.18,18.2,18.15,18.15,298800.0,12.5139,12.5277,12.4933,12.4933,298800.0
2010-06-18 15:10:00,18.16,18.16,18.12,18.12,108100.0,12.5002,12.5002,12.4726,12.4726,108100.0
2010-06-18 15:20:00,18.13,18.14,18.12,18.13,280900.0,12.4795,12.4864,12.4726,12.4795,280900.0
2010-06-18 15:30:00,18.13,18.17,18.13,18.15,247400.0,12.4795,12.507,12.4795,12.4933,247400.0
2010-06-18 15:40:00,18.16,18.25,18.15,18.25,483700.0,12.5002,12.5621,12.4933,12.5621,483700.0
2010-06-18 15:50:00,18.25,18.25,18.21,18.22,950000.0,12.5621,12.5621,12.5346,12.5415,950000.0
2010-06-21 09:30:00,18.42,18.63,18.42,18.57,592300.0,12.6791,12.8237,12.6791,12.7824,592300.0
2010-06-21 09:40:00,18.58,18.6,18.53,18.59,370200.0,12.7893,12.803,12.7548,12.7961,370200.0
2010-06-21 09:50:00,18.6,18.67,18.59,18.65,414800.0,12.803,12.8512,12.7961,12.8374,414800.0
2010-06-21 10:00:00,18.65,18.66,18.6,18.61,204400.0,12.8374,12.8443,12.803,12.8099,204400.0
2010-06-21 10:10:00,18.61,18.63,18.57,18.58,309400.0,12.8099,12.8237,12.7824,12.7893,309400.0
2010-06-21 10:20:00,18.58,18.62,18.56,18.6,263300.0,12.7893,12.8168,12.7755,12.803,263300.0
2010-06-21 10:30:00,18.6,18.65,18.59,18.64,303100.0,12.803,12.8374,12.7961,12.8306,303100.0
2010-06-21 10:40:00,18.64,18.68,18.63,18.66,236600.0,12.8306,12.8581,12.8237,12.8443,236600.0
2010-06-21 10:50:00,18.67,18.67,18.59,18.59,345700.0,12.8512,12.8512,12.7961,12.7961,345700.0
2010-06-21 11:00:00,18.59,18.62,18.57,18.62,258400.0,12.7961,12.8168,12.7824,12.8168,258400.0
2010-06-21 11:10:00,18.62,18.63,18.59,18.61,369700.0,12.8168,12.8237,12.7961,12.8099,369700.0
2010-06-21 11:20:00,18.61,18.65,18.6,18.65,405900.0,12.8099,12.8374,12.803,12.8374,405900.0
2010-06-21 11:30:00,18.65,18.66,18.64,18.65,232300.0,12.8374,12.8443,12.8306,12.8374,232300.0
2010-06-21 11:40:00,18.65,18.65,18.63,18.63,247700.0,12.8374,12.8374,12.8237,12.8237,247700.0
2010-06-21 11:50:00,18.64,18.65,18.61,18.63,205200.0,12.8306,12.8374,12.8099,12.8237,205200.0
2010-06-21 12:00:00,18.63,18.64,18.6,18.61,157200.0,12.8237,12.8306,12.803,12.8099,157200.0
2010-06-21 12:10:00,18.62,18.62,18.56,18.59,175700.0,12.8168,12.8168,12.7755,12.7961,175700.0
2010-06-21 12:20:00,18.6,18.61,18.53,18.53,319000.0,12.803,12.8099,12.7548,12.7548,319000.0
2010-06-21 12:30:00,18.53,18.55,18.49,18.49,334200.0,12.7548,12.7686,12.7273,12.7273,334200.0
2010-06-21 12:40:00,18.5,18.52,18.49,18.51,177800.0,12.7342,12.748,12.7273,12.7411,177800.0
2010-06-21 12:50:00,18.52,18.52,18.47,18.5,129900.0,12.748,12.748,12.7135,12.7342,129900.0
2010-06-21 13:00:00,18.5,18.54,18.49,18.54,334300.0,12.7342,12.7617,12.7273,12.7617,334300.0
2010-06-21 13:10:00,18.53,18.58,18.53,18.58,52800.0,12.7548,12.7893,12.7548,12.7893,52800.0
2010-06-21 13:20:00,18.57,18.58,18.57,18.57,31600.0,12.7824,12.7893,12.7824,12.7824,31600.0
2010-06-21 13:30:00,18.57,18.58,18.5,18.5,118800.0,12.7824,12.7893,12.7342,12.7342,118800.0
2010-06-21 13:40:00,18.5,18.51,18.46,18.47,123600.0,12.7342,12.7411,12.7067,12.7135,123600.0
2010-06-21 13:50:00,18.47,18.55,18.47,18.53,126200.0,12.7135,12.7686,12.7135,12.7548,126200.0
2010-06-21 14:00:00,18.53,18.55,18.51,18.55,181000.0,12.7548,12.7686,12.7411,12.7686,181000.0
2010-06-21 14:10:00,18.55,18.59,18.54,18.58,106100.0,12.7686,12.7961,12.7617,12.7893,106100.0
2010-06-21 14:20:00,18.58,18.59,18.52,18.52,101600.0,12.7893,12.7961,12.748,12.748,101600.0
2010-06-21 14:30:00,18.52,18.55,18.52,18.52,130500.0,12.748,12.7686,12.748,12.748,130500.0
2010-06-21 14:40:00,18.52,18.53,18.44,18.44,318300.0,12.748,12.7548,12.6929,12.6929,318300.0
2010-06-21 14:50:00,18.45,18.46,18.41,18.44,336000.0,12.6998,12.7067,12.6722,12.6929,336000.0
2010-06-21 15:00:00,18.44,18.45,18.38,18.39,374800.0,12.6929,12.6998,12.6516,12.6585,374800.0
2010-06-21 15:10:00,18.4,18.41,18.29,18.29,365300.0,12.6654,12.6722,12.5896,12.5896,365300.0
2010-06-21 15:20:00,18.29,18.36,18.28,18.34,413300.0,12.5896,12.6378,12.5828,12.6241,413300.0
2010-06-21 15:30:00,18.33,18.39,18.3,18.39,632500.0,12.6172,12.6585,12.5965,12.6585,632500.0
2010-06-21 15:40:00,18.39,18.39,18.31,18.36,1161100.0,12.6585,12.6585,12.6034,12.6378,1161100.0
2010-06-21 15:50:00,18.36,18.43,18.36,18.42,1021100.0,12.6378,12.686,12.6378,12.6791,1021100.0
2010-06-22 09:30:00,18.43,18.48,18.25,18.28,587700.0,12.686,12.7204,12.5621,12.5828,587700.0
2010-06-22 09:40:00,18.29,18.48,18.29,18.34,390300.0,12.5896,12.7204,12.5896,12.6241,390300.0
2010-06-22 09:50:00,18.33,18.34,18.21,18.24,602500.0,12.6172,12.6241,12.5346,12.5552,602500.0
2010-06-22 10:00:00,18.24,18.25,18.13,18.17,594200.0,12.5552,12.5621,12.4795,12.507,594200.0
2010-06-22 10:10:00,18.18,18.23,18.15,18.16,234300.0,12.5139,12.5483,12.4933,12.5002,234300.0
2010-06-22 10:20:00,18.15,18.27,18.14,18.25,190700.0,12.4933,12.5759,12.4864,12.5621,190700.0
2010-06-22 10:30:00,18.26,18.26,18.2,18.25,367600.0,12.569,12.569,12.5277,12.5621,367600.0
2010-06-22 10:40:00,18.25,18.33,18.24,18.32,214500.0,12.5621,12.6172,12.5552,12.6103,214500.0
2010-06-22 10:50:00,18.31,18.39,18.3,18.38,209200.0,12.6034,12.6585,12.5965,12.6516,209200.0
2010-06-22 11:00:00,18.36,18.37,18.24,18.24,665300.0,12.6378,12.6447,12.5552,12.5552,665300.0
2010-06-22 11:10:00,18.23,18.32,18.23,18.32,267500.0,12.5483,12.6103,12.5483,12.6103,267500.0
2010-06-22 11:20:00,18.31,18.33,18.27,18.29,156700.0,12.6034,12.6172,12.5759,12.5896,156700.0
2010-06-22 11:30:00,18.29,18.4,18.28,18.39,162200.0,12.5896,12.6654,12.5828,12.6585,162200.0
2010-06-22 11:40:00,18.4,18.4,18.34,18.36,196500.0,12.6654,12.6654,12.6241,12.6378,196500.0
2010-06-22 11:50:00,18.36,18.4,18.34,18.35,206100.0,12.6378,12.6654,12.6241,12.6309,206100.0
2010-06-22 12:00:00,18.35,18.36,18.3,18.31,112100.0,12.6309,12.6378,12.5965,12.6034,112100.0
2010-06-22 12:10:00,18.31,18.31,18.28,18.31,152000.0,12.6034,12.6034,12.5828,12.6034,152000.0
2010-06-22 12:20:00,18.3,18.34,18.28,18.28,129300.0,12.5965,12.6241,12.5828,12.5828,129300.0
2010-06-22 12:30:00,18.28,18.29,18.22,18.24,195300.0,12.5828,12.5896,12.5415,12.5552,195300.0
2010-06-22 12:40:00,18.24,18.25,18.23,18.25,80700.0,12.5552,12.5621,12.5483,12.5621,80700.0
2010-06-22 12:50:00,18.24,18.25,18.22,18.24,68500.0,12.5552,12.5621,12.5415,12.5552,68500.0
2010-06-22 13:00:00,18.24,18.29,18.2,18.28,172100.0,12.5552,12.5896,12.5277,12.5828,172100.0
2010-06-22 13:10:00,18.29,18.31,18.28,18.29,315300.0,12.5896,12.6034,12.5828,12.5896,315300.0
2010-06-22 13:20:00,18.28,18.32,18.26,18.26,333100.0,12.5828,12.6103,12.569,12.569,333100.0
2010-06-22 13:30:00,18.26,18.27,18.17,18.23,192500.0,12.569,12.5759,12.507,12.5483,192500.0
2010-06-22 13:40:00,18.23,18.29,18.22,18.29,280700.0,12.5483,12.5896,12.5415,12.5896,280700.0
2010-06-22 13:50:00,18.29,18.29,18.21,18.21,153300.0,12.5896,12.5896,12.5346,12.5346,153300.0
2010-06-22 14:00:00,18.22,18.24,18.2,18.21,549000.0,12.5415,12.5552,12.5277,12.5346,549000.0
2010-06-22 14:10:00,18.21,18.29,18.21,18.28,360700.0,12.5346,12.5896,12.5346,12.5828,360700.0
2010-06-22 14:20:00,18.28,18.29,18.2,18.24,601800.0,12.5828,12.5896,12.5277,12.5552,601800.0
2010-06-22 14:30:00,18.24,18.28,18.2,18.24,893100.0,12.5552,12.5828,12.5277,12.5552,893100.0
2010-06-22 14:40:00,18.24,18.24,18.1,18.14,800300.0,12.5552,12.5552,12.4589,12.4864,800300.0
2010-06-22 14:50:00,18.14,18.15,18.08,18.11,485900.0,12.4864,12.4933,12.4451,12.4657,485900.0
2010-06-22 15:00:00,18.11,18.13,18.09,18.1,352400.0,12.4657,12.4795,12.452,12.4589,352400.0
2010-06-22 15:10:00,18.1,18.16,18.07,18.14,325400.0,12.4589,12.5002,12.4382,12.4864,325400.0
2010-06-22 15:20:00,18.15,18.15,18.08,18.08,506600.0,12.4933,12.4933,12.4451,12.4451,506600.0
2010-06-22 15:30:00,18.09,18.14,18.06,18.14,1015300.0,12.452,12.4864,12.4313,12.4864,1015300.0
2010-06-22 15:40:00,18.14,18.15,18.1,18.11,809300.0,12.4864,12.4933,12.4589,12.4657,809300.0
2010-06-22 15:50:00,18.12,18.15,18.09,18.13,1756400.0,12.4726,12.4933,12.452,12.4795,1756400.0
2010-06-23 09:30:00,18.02,18.1,17.94,17.99,499900.0,12.4038,12.4589,12.3487,12.3831,499900.0
2010-06-23 09:40:00,17.98,18.02,17.93,18.01,217200.0,12.3763,12.4038,12.3418,12.3969,217200.0
2010-06-23 09:50:00,18.0,18.06,17.97,18.05,334300.0,12.39,12.4313,12.3694,12.4244,334300.0
2010-06-23 10:00:00,18.05,18.05,17.86,17.92,636200.0,12.4244,12.4244,12.2937,12.335,636200.0
2010-06-23 10:10:00,17.92,18.0,17.89,17.99,363100.0,12.335,12.39,12.3143,12.3831,363100.0
2010-06-23 10:20:00,17.99,17.99,17.89,17.91,203800.0,12.3831,12.3831,12.3143,12.3281,203800.0
2010-06-23 10:30:00,17.91,18.04,17.91,18.0,291400.0,12.3281,12.4176,12.3281,12.39,291400.0
2010-06-23 10:40:00,18.01,18.03,17.98,17.98,345800.0,12.3969,12.4107,12.3763,12.3763,345800.0
2010-06-23 10:50:00,17.99,18.03,17.96,17.97,303800.0,12.3831,12.4107,12.3625,12.3694,303800.0
2010-06-23 11:00:00,17.97,17.98,17.94,17.97,142800.0,12.3694,12.3763,12.3487,12.3694,142800.0
2010-06-23 11:10:00,17.97,17.97,17.94,17.97,266100.0,12.3694,12.3694,12.3487,12.3694,266100.0
2010-06-23 11:20:00,17.97,18.0,17.96,17.97,272100.0,12.3694,12.39,12.3625,12.3694,272100.0
2010-06-23 11:30:00,17.96,17.98,17.94,17.96,136900.0,12.3625,12.3763,12.3487,12.3625,136900.0
2010-06-23 11:40:00,17.95,17.98,17.95,17.95,117100.0,12.3556,12.3763,12.3556,12.3556,117100.0
2010-06-23 11:50:00,17.95,17.99,17.94,17.97,174400.0,12.3556,12.3831,12.3487,12.3694,174400.0
2010-06-23 12:00:00,17.96,18.0,17.96,18.0,64600.0,12.3625,12.39,12.3625,12.39,64600.0
2010-06-23 12:10:00,17.99,18.0,17.95,17.99,103100.0,12.3831,12.39,12.3556,12.3831,103100.0
2010-06-23 12:20:00,17.99,18.0,17.98,18.0,93100.0,12.3831,12.39,12.3763,12.39,93100.0
2010-06-23 12:30:00,18.0,18.0,17.97,17.98,145400.0,12.39,12.39,12.3694,12.3763,145400.0
2010-06-23 12:40:00,17.98,18.02,17.98,18.0,205100.0,12.3763,12.4038,12.3763,12.39,205100.0
2010-06-23 12:50:00,18.0,18.01,17.98,17.99,127600.0,12.39,12.3969,12.3763,12.3831,127600.0
2010-06-23 13:00:00,17.99,18.04,17.99,18.04,265800.0,12.3831,12.4176,12.3831,12.4176,265800.0
2010-06-23 13:10:00,18.03,18.08,18.03,18.07,303500.0,12.4107,12.4451,12.4107,12.4382,303500.0
2010-06-23 13:20:00,18.07,18.08,18.06,18.08,149000.0,12.4382,12.4451,12.4313,12.4451,149000.0
2010-06-23 13:30:00,18.08,18.1,18.07,18.09,160300.0,12.4451,12.4589,12.4382,12.452,160300.0
2010-06-23 13:40:00,18.09,18.1,18.07,18.07,131400.0,12.452,12.4589,12.4382,12.4382,131400.0
2010-06-23 13:50:00,18.08,18.14,18.07,18.12,248000.0,12.4451,12.4864,12.4382,12.4726,248000.0
2010-06-23 14:00:00,18.12,18.18,18.1,18.17,318000.0,12.4726,12.5139,12.4589,12.507,318000.0
2010-06-23 14:10:00,18.17,18.2,18.08,18.14,471000.0,12.507,12.5277,12.4451,12.4864,471000.0
2010-06-23 14:20:00,18.15,18.16,18.06,18.16,204800.0,12.4933,12.5002,12.4313,12.5002,204800.0
2010-06-23 14:30:00,18.17,18.31,18.17,18.21,631200.0,12.507,12.6034,12.507,12.5346,631200.0
2010-06-23 14:40:00,18.22,18.24,18.1,18.11,383200.0,12.5415,12.5552,12.4589,12.4657,383200.0
2010-06-23 14:50:00,18.11,18.16,18.07,18.1,225100.0,12.4657,12.5002,12.4382,12.4589,225100.0
2010-06-23 15:00:00,18.1,18.15,18.0,18.03,192800.0,12.4589,12.4933,12.39,12.4107,192800.0
2010-06-23 15:10:00,18.02,18.1,18.02,18.06,283500.0,12.4038,12.4589,12.4038,12.4313,283500.0
2010-06-23 15:20:00,18.06,18.14,18.04,18.12,291600.0,12.4313,12.4864,12.4176,12.4726,291600.0
2010-06-23 15:30:00,18.12,18.15,18.04,18.15,639400.0,12.4726,12.4933,12.4176,12.4933,639400.0
2010-06-23 15:40:00,18.15,18.2,18.12,18.18,703200.0,12.4933,12.5277,12.4726,12.5139,703200.0
2010-06-23 15:50:00,18.18,18.18,18.1,18.14,858700.0,12.5139,12.5139,12.4589,12.4864,858700.0
2010-06-24 09:30:00,18.05,18.05,17.83,17.85,882900.0,12.4244,12.4244,12.273,12.2868,882900.0
2010-06-24 09:40:00,17.85,17.85,17.74,17.8,890200.0,12.2868,12.2868,12.2111,12.2524,890200.0
2010-06-24 09:50:00,17.8,17.83,17.7,17.73,597400.0,12.2524,12.273,12.1835,12.2042,597400.0
2010-06-24 10:00:00,17.73,17.82,17.71,17.8,552700.0,12.2042,12.2661,12.1904,12.2524,552700.0
2010-06-24 10:10:00,17.8,17.85,17.79,17.84,363000.0,12.2524,12.2868,12.2455,12.2799,363000.0
2010-06-24 10:20:00,17.84,17.96,17.83,17.9,409100.0,12.2799,12.3625,12.273,12.3212,409100.0
2010-06-24 10:30:00,17.91,17.93,17.84,17.93,356800.0,12.3281,12.3418,12.2799,12.3418,356800.0
2010-06-24 10:40:00,17.93,17.93,17.86,17.92,472200.0,12.3418,12.3418,12.2937,12.335,472200.0
2010-06-24 10:50:00,17.91,17.91,17.8,17.85,302800.0,12.3281,12.3281,12.2524,12.2868,302800.0
2010-06-24 11:00:00,17.85,17.85,17.68,17.71,471000.0,12.2868,12.2868,12.1698,12.1904,471000.0
2010-06-24 11:10:00,17.71,17.73,17.69,17.7,257600.0,12.1904,12.2042,12.1766,12.1835,257600.0
2010-06-24 11:20:00,17.7,17.76,17.69,17.73,274100.0,12.1835,12.2248,12.1766,12.2042,274100.0
2010-06-24 11:30:00,17.73,17.78,17.73,17.77,332500.0,12.2042,12.2386,12.2042,12.2317,332500.0
2010-06-24 11:40:00,17.77,17.78,17.73,17.74,270200.0,12.2317,12.2386,12.2042,12.2111,270200.0
2010-06-24 11:50:00,17.73,17.82,17.71,17.8,434800.0,12.2042,12.2661,12.1904,12.2524,434800.0
2010-06-24 12:00:00,17.8,17.88,17.78,17.82,475700.0,12.2524,12.3074,12.2386,12.2661,475700.0
2010-06-24 12:10:00,17.82,17.86,17.82,17.83,158600.0,12.2661,12.2937,12.2661,12.273,158600.0
2010-06-24 12:20:00,17.83,17.85,17.78,17.78,182000.0,12.273,12.2868,12.2386,12.2386,182000.0
2010-06-24 12:30:00,17.78,17.78,17.75,17.78,381100.0,12.2386,12.2386,12.2179,12.2386,381100.0
2010-06-24 12:40:00,17.78,17.79,17.75,17.76,189200.0,12.2386,12.2455,12.2179,12.2248,189200.0
2010-06-24 12:50:00,17.76,17.81,17.76,17.8,137700.0,12.2248,12.2592,12.2248,12.2524,137700.0
2010-06-24 13:00:00,17.8,17.81,17.77,17.78,298300.0,12.2524,12.2592,12.2317,12.2386,298300.0
2010-06-24 13:10:00,17.78,17.79,17.76,17.76,250100.0,12.2386,12.2455,12.2248,12.2248,250100.0
2010-06-24 13:20:00,17.76,17.77,17.71,17.72,173600.0,12.2248,12.2317,12.1904,12.1973,173600.0
2010-06-24 13:30:00,17.72,17.81,17.7,17.77,236400.0,12.1973,12.2592,12.1835,12.2317,236400.0
2010-06-24 13:40:00,17.77,17.8,17.76,17.79,239500.0,12.2317,12.2524,12.2248,12.2455,239500.0
2010-06-24 13:50:00,17.8,17.85,17.8,17.85,270800.0,12.2524,12.2868,12.2524,12.2868,270800.0
2010-06-24 14:00:00,17.85,17.87,17.84,17.85,523300.0,12.2868,12.3005,12.2799,12.2868,523300.0
2010-06-24 14:10:00,17.85,17.85,17.8,17.81,181900.0,12.2868,12.2868,12.2524,12.2592,181900.0
2010-06-24 14:20:00,17.81,17.82,17.76,17.76,229300.0,12.2592,12.2661,12.2248,12.2248,229300.0
2010-06-24 14:30:00,17.77,17.77,17.71,17.72,198300.0,12.2317,12.2317,12.1904,12.1973,198300.0
2010-06-24 14:40:00,17.71,17.76,17.69,17.71,307600.0,12.1904,12.2248,12.1766,12.1904,307600.0
2010-06-24 14:50:00,17.71,17.73,17.69,17.73,519600.0,12.1904,12.2042,12.1766,12.2042,519600.0
2010-06-24 15:00:00,17.73,17.76,17.72,17.75,343500.0,12.2042,12.2248,12.1973,12.2179,343500.0
2010-06-24 15:10:00,17.75,17.75,17.62,17.64,675600.0,12.2179,12.2179,12.1285,12.1422,675600.0
2010-06-24 15:20:00,17.64,17.73,17.63,17.7,378500.0,12.1422,12.2042,12.1353,12.1835,378500.0
2010-06-24 15:30:00,17.7,17.73,17.67,17.72,588100.0,12.1835,12.2042,12.1629,12.1973,588100.0
2010-06-24 15:40:00,17.71,17.73,17.64,17.66,722700.0,12.1904,12.2042,12.1422,12.156,722700.0
2010-06-24 15:50:00,17.66,17.73,17.64,17.69,1189800.0,12.156,12.2042,12.1422,12.1766,1189800.0
2010-06-25 09:30:00,17.79,17.83,17.5,17.59,826400.0,12.2455,12.273,12.0459,12.1078,826400.0
2010-06-25 09:40:00,17.59,17.6,17.48,17.51,1096500.0,12.1078,12.1147,12.0321,12.0527,1096500.0
2010-06-25 09:50:00,17.51,17.6,17.48,17.53,534900.0,12.0527,12.1147,12.0321,12.0665,534900.0
2010-06-25 10:00:00,17.54,17.6,17.49,17.55,467400.0,12.0734,12.1147,12.039,12.0803,467400.0
2010-06-25 10:10:00,17.55,17.58,17.49,17.49,238000.0,12.0803,12.1009,12.039,12.039,238000.0
2010-06-25 10:20:00,17.49,17.49,17.35,17.38,557500.0,12.039,12.039,11.9426,11.9633,557500.0
2010-06-25 10:30:00,17.38,17.39,17.27,17.3,488500.0,11.9633,11.9701,11.8875,11.9082,488500.0
2010-06-25 10:40:00,17.3,17.43,17.29,17.42,619700.0,11.9082,11.9977,11.9013,11.9908,619700.0
2010-06-25 10:50:00,17.42,17.43,17.28,17.3,505700.0,11.9908,11.9977,11.8944,11.9082,505700.0
2010-06-25 11:00:00,17.3,17.32,17.27,17.3,343500.0,11.9082,11.922,11.8875,11.9082,343500.0
2010-06-25 11:10:00,17.31,17.33,17.29,17.32,409500.0,11.9151,11.9288,11.9013,11.922,409500.0
2010-06-25 11:20:00,17.33,17.4,17.3,17.39,248000.0,11.9288,11.977,11.9082,11.9701,248000.0
2010-06-25 11:30:00,17.4,17.41,17.3,17.3,366600.0,11.977,11.9839,11.9082,11.9082,366600.0
2010-06-25 11:40:00,17.3,17.36,17.3,17.36,316300.0,11.9082,11.9495,11.9082,11.9495,316300.0
2010-06-25 11:50:00,17.36,17.38,17.32,17.32,261100.0,11.9495,11.9633,11.922,11.922,261100.0
2010-06-25 12:00:00,17.33,17.34,17.3,17.33,301200.0,11.9288,11.9357,11.9082,11.9288,301200.0
2010-06-25 12:10:00,17.33,17.35,17.29,17.31,359100.0,11.9288,11.9426,11.9013,11.9151,359100.0
2010-06-25 12:20:00,17.3,17.37,17.3,17.34,574000.0,11.9082,11.9564,11.9082,11.9357,574000.0
2010-06-25 12:30:00,17.35,17.39,17.33,17.35,358800.0,11.9426,11.9701,11.9288,11.9426,358800.0
2010-06-25 12:40:00,17.35,17.37,17.35,17.35,163500.0,11.9426,11.9564,11.9426,11.9426,163500.0
2010-06-25 12:50:00,17.35,17.37,17.32,17.36,356300.0,11.9426,11.9564,11.922,11.9495,356300.0
2010-06-25 13:00:00,17.35,17.45,17.35,17.45,220100.0,11.9426,12.0114,11.9426,12.0114,220100.0
2010-06-25 13:10:00,17.44,17.45,17.36,17.37,355600.0,12.0046,12.0114,11.9495,11.9564,355600.0
2010-06-25 13:20:00,17.37,17.41,17.37,17.41,230300.0,11.9564,11.9839,11.9564,11.9839,230300.0
2010-06-25 13:30:00,17.41,17.5,17.4,17.4,666900.0,11.9839,12.0459,11.977,11.977,666900.0
2010-06-25 13:40:00,17.4,17.45,17.4,17.43,372700.0,11.977,12.0114,11.977,11.9977,372700.0
2010-06-25 13:50:00,17.42,17.44,17.38,17.44,163700.0,11.9908,12.0046,11.9633,12.0046,163700.0
2010-06-25 14:00:00,17.44,17.45,17.4,17.42,359700.0,12.0046,12.0114,11.977,11.9908,359700.0
2010-06-25 14:10:00,17.42,17.5,17.42,17.49,226000.0,11.9908,12.0459,11.9908,12.039,226000.0
2010-06-25 14:20:00,17.5,17.5,17.44,17.46,315000.0,12.0459,12.0459,12.0046,12.0183,315000.0
2010-06-25 14:30:00,17.46,17.52,17.44,17.52,355600.0,12.0183,12.0596,12.0046,12.0596,355600.0
2010-06-25 14:40:00,17.52,17.55,17.49,17.52,316300.0,12.0596,12.0803,12.039,12.0596,316300.0
2010-06-25 14:50:00,17.51,17.56,17.5,17.55,459700.0,12.0527,12.0872,12.0459,12.0803,459700.0
2010-06-25 15:00:00,17.55,17.57,17.47,17.48,569900.0,12.0803,12.094,12.0252,12.0321,569900.0
2010-06-25 15:10:00,17.48,17.49,17.41,17.42,355700.0,12.0321,12.039,11.9839,11.9908,355700.0
2010-06-25 15:20:00,17.42,17.43,17.4,17.4,427600.0,11.9908,11.9977,11.977,11.977,427600.0
2010-06-25 15:30:00,17.4,17.52,17.4,17.49,804800.0,11.977,12.0596,11.977,12.039,804800.0
2010-06-25 15:40:00,17.5,17.5,17.35,17.37,1246100.0,12.0459,12.0459,11.9426,11.9564,1246100.0
2010-06-25 15:50:00,17.37,17.4,17.33,17.4,1882600.0,11.9564,11.977,11.9288,11.977,1882600.0
2010-06-28 09:30:00,17.47,17.47,17.21,17.25,513800.0,12.0252,12.0252,11.8462,11.8738,513800.0
2010-06-28 09:40:00,17.25,17.32,17.2,17.29,464100.0,11.8738,11.922,11.8394,11.9013,464100.0
2010-06-28 09:50:00,17.28,17.35,17.26,17.31,209200.0,11.8944,11.9426,11.8807,11.9151,209200.0
2010-06-28 10:00:00,17.31,17.36,17.23,17.24,662300.0,11.9151,11.9495,11.86,11.8669,662300.0
2010-06-28 10:10:00,17.24,17.26,17.18,17.2,258800.0,11.8669,11.8807,11.8256,11.8394,258800.0
2010-06-28 10:20:00,17.21,17.28,17.2,17.25,346000.0,11.8462,11.8944,11.8394,11.8738,346000.0
2010-06-28 10:30:00,17.25,17.26,17.15,17.15,350600.0,11.8738,11.8807,11.8049,11.8049,350600.0
2010-06-28 10:40:00,17.15,17.22,17.15,17.2,554000.0,11.8049,11.8531,11.8049,11.8394,554000.0
2010-06-28 10:50:00,17.2,17.22,17.16,17.2,654700.0,11.8394,11.8531,11.8118,11.8394,654700.0
2010-06-28 11:00:00,17.2,17.25,17.2,17.22,537800.0,11.8394,11.8738,11.8394,11.8531,537800.0
2010-06-28 11:10:00,17.22,17.25,17.2,17.24,362000.0,11.8531,11.8738,11.8394,11.8669,362000.0
2010-06-28 11:20:00,17.23,17.31,17.23,17.28,368900.0,11.86,11.9151,11.86,11.8944,368900.0
2010-06-28 11:30:00,17.29,17.33,17.24,17.26,369600.0,11.9013,11.9288,11.8669,11.8807,369600.0
2010-06-28 11:40:00,17.27,17.35,17.26,17.32,415000.0,11.8875,11.9426,11.8807,11.922,415000.0
2010-06-28 11:50:00,17.33,17.33,17.28,17.29,164500.0,11.9288,11.9288,11.8944,11.9013,164500.0
2010-06-28 12:00:00,17.29,17.3,17.23,17.25,225400.0,11.9013,11.9082,11.86,11.8738,225400.0
2010-06-28 12:10:00,17.24,17.25,17.19,17.22,202200.0,11.8669,11.8738,11.8325,11.8531,202200.0
2010-06-28 12:20:00,17.21,17.26,17.2,17.26,200500.0,11.8462,11.8807,11.8394,11.8807,200500.0
2010-06-28 12:30:00,17.25,17.27,17.18,17.18,196600.0,11.8738,11.8875,11.8256,11.8256,196600.0
2010-06-28 12:40:00,17.18,17.26,17.16,17.26,249600.0,11.8256,11.8807,11.8118,11.8807,249600.0
2010-06-28 12:50:00,17.25,17.29,17.24,17.28,149700.0,11.8738,11.9013,11.8669,11.8944,149700.0
2010-06-28 13:00:00,17.28,17.28,17.2,17.22,150700.0,11.8944,11.8944,11.8394,11.8531,150700.0
2010-06-28 13:10:00,17.22,17.23,17.19,17.21,85300.0,11.8531,11.86,11.8325,11.8462,85300.0
2010-06-28 13:20:00,17.2,17.24,17.2,17.22,153500.0,11.8394,11.8669,11.8394,11.8531,153500.0
2010-06-28 13:30:00,17.22,17.23,17.18,17.22,358300.0,11.8531,11.86,11.8256,11.8531,358300.0
2010-06-28 13:40:00,17.22,17.28,17.21,17.28,87100.0,11.8531,11.8944,11.8462,11.8944,87100.0
2010-06-28 13:50:00,17.28,17.31,17.27,17.3,136500.0,11.8944,11.9151,11.8875,11.9082,136500.0
2010-06-28 14:00:00,17.3,17.3,17.26,17.28,127000.0,11.9082,11.9082,11.8807,11.8944,127000.0
2010-06-28 14:10:00,17.28,17.34,17.28,17.3,258500.0,11.8944,11.9357,11.8944,11.9082,258500.0
2010-06-28 14:20:00,17.3,17.31,17.26,17.26,276400.0,11.9082,11.9151,11.8807,11.8807,276400.0
2010-06-28 14:30:00,17.25,17.29,17.23,17.27,278900.0,11.8738,11.9013,11.86,11.8875,278900.0
2010-06-28 14:40:00,17.27,17.3,17.25,17.3,246100.0,11.8875,11.9082,11.8738,11.9082,246100.0
2010-06-28 14:50:00,17.29,17.31,17.27,17.3,231900.0,11.9013,11.9151,11.8875,11.9082,231900.0
2010-06-28 15:00:00,17.3,17.31,17.28,17.28,257300.0,11.9082,11.9151,11.8944,11.8944,257300.0
2010-06-28 15:10:00,17.29,17.34,17.27,17.34,525100.0,11.9013,11.9357,11.8875,11.9357,525100.0
2010-06-28 15:20:00,17.33,17.34,17.22,17.24,536700.0,11.9288,11.9357,11.8531,11.8669,536700.0
2010-06-28 15:30:00,17.24,17.28,17.21,17.28,344500.0,11.8669,11.8944,11.8462,11.8944,344500.0
2010-06-28 15:40:00,17.27,17.32,17.27,17.32,454400.0,11.8875,11.922,11.8875,11.922,454400.0
2010-06-28 15:50:00,17.31,17.32,17.24,17.24,839500.0,11.9151,11.922,11.8669,11.8669,839500.0
2010-06-29 09:30:00,16.95,17.05,16.61,16.77,587200.0,11.6673,11.7361,11.4332,11.5434,587200.0
2010-06-29 09:40:00,16.78,16.79,16.65,16.65,435400.0,11.5503,11.5571,11.4608,11.4608,435400.0
2010-06-29 09:50:00,16.65,16.69,16.58,16.66,453500.0,11.4608,11.4883,11.4126,11.4677,453500.0
2010-06-29 10:00:00,16.66,16.66,16.51,16.59,811900.0,11.4677,11.4677,11.3644,11.4195,811900.0
2010-06-29 10:10:00,16.58,16.63,16.56,16.56,600500.0,11.4126,11.447,11.3988,11.3988,600500.0
2010-06-29 10:20:00,16.57,16.6,16.42,16.42,564200.0,11.4057,11.4264,11.3025,11.3025,564200.0
2010-06-29 10:30:00,16.42,16.45,16.36,16.38,1249600.0,11.3025,11.3231,11.2612,11.2749,1249600.0
2010-06-29 10:40:00,16.38,16.41,16.34,16.35,948800.0,11.2749,11.2956,11.2474,11.2543,948800.0
2010-06-29 10:50:00,16.35,16.48,16.35,16.47,504900.0,11.2543,11.3438,11.2543,11.3369,504900.0
2010-06-29 11:00:00,16.47,16.48,16.36,16.44,790900.0,11.3369,11.3438,11.2612,11.3162,790900.0
2010-06-29 11:10:00,16.44,16.53,16.44,16.46,415700.0,11.3162,11.3782,11.3162,11.33,415700.0
2010-06-29 11:20:00,16.47,16.5,16.45,16.49,257800.0,11.3369,11.3575,11.3231,11.3506,257800.0
2010-06-29 11:30:00,16.49,16.52,16.46,16.5,334100.0,11.3506,11.3713,11.33,11.3575,334100.0
2010-06-29 11:40:00,16.5,16.59,16.49,16.58,481100.0,11.3575,11.4195,11.3506,11.4126,481100.0
2010-06-29 11:50:00,16.58,16.6,16.48,16.5,439500.0,11.4126,11.4264,11.3438,11.3575,439500.0
2010-06-29 12:00:00,16.5,16.52,16.47,16.51,426900.0,11.3575,11.3713,11.3369,11.3644,426900.0
2010-06-29 12:10:00,16.51,16.55,16.46,16.51,159500.0,11.3644,11.3919,11.33,11.3644,159500.0
2010-06-29 12:20:00,16.51,16.6,16.5,16.58,304700.0,11.3644,11.4264,11.3575,11.4126,304700.0
2010-06-29 12:30:00,16.57,16.61,16.55,16.61,423800.0,11.4057,11.4332,11.3919,11.4332,423800.0
2010-06-29 12:40:00,16.61,16.64,16.59,16.62,284300.0,11.4332,11.4539,11.4195,11.4401,284300.0
2010-06-29 12:50:00,16.61,16.62,16.55,16.57,134400.0,11.4332,11.4401,11.3919,11.4057,134400.0
2010-06-29 13:00:00,16.57,16.57,16.51,16.53,213000.0,11.4057,11.4057,11.3644,11.3782,213000.0
2010-06-29 13:10:00,16.53,16.53,16.49,16.5,163700.0,11.3782,11.3782,11.3506,11.3575,163700.0
2010-06-29 13:20:00,16.5,16.53,16.48,16.51,171100.0,11.3575,11.3782,11.3438,11.3644,171100.0
2010-06-29 13:30:00,16.5,16.52,16.43,16.45,307200.0,11.3575,11.3713,11.3093,11.3231,307200.0
2010-06-29 13:40:00,16.44,16.48,16.41,16.48,280500.0,11.3162,11.3438,11.2956,11.3438,280500.0
2010-06-29 13:50:00,16.48,16.5,16.44,16.5,132200.0,11.3438,11.3575,11.3162,11.3575,132200.0
2010-06-29 14:00:00,16.5,16.55,16.47,16.52,357800.0,11.3575,11.3919,11.3369,11.3713,357800.0
2010-06-29 14:10:00,16.52,16.59,16.52,16.56,199300.0,11.3713,11.4195,11.3713,11.3988,199300.0
2010-06-29 14:20:00,16.56,16.61,16.54,16.6,239000.0,11.3988,11.4332,11.3851,11.4264,239000.0
2010-06-29 14:30:00,16.6,16.62,16.55,16.57,477800.0,11.4264,11.4401,11.3919,11.4057,477800.0
2010-06-29 14:40:00,16.57,16.57,16.53,16.54,257700.0,11.4057,11.4057,11.3782,11.3851,257700.0
2010-06-29 14:50:00,16.54,16.62,16.51,16.53,537500.0,11.3851,11.4401,11.3644,11.3782,537500.0
2010-06-29 15:00:00,16.53,16.6,16.51,16.56,328300.0,11.3782,11.4264,11.3644,11.3988,328300.0
2010-06-29 15:10:00,16.55,16.57,16.47,16.47,444600.0,11.3919,11.4057,11.3369,11.3369,444600.0
2010-06-29 15:20:00,16.47,16.49,16.37,16.4,835500.0,11.3369,11.3506,11.268,11.2887,835500.0
2010-06-29 15:30:00,16.4,16.46,16.35,16.44,795300.0,11.2887,11.33,11.2543,11.3162,795300.0
2010-06-29 15:40:00,16.44,16.44,16.3,16.35,847700.0,11.3162,11.3162,11.2199,11.2543,847700.0
2010-06-29 15:50:00,16.34,16.51,16.32,16.46,1735700.0,11.2474,11.3644,11.2336,11.33,1735700.0
2010-06-30 09:30:00,16.48,16.48,16.23,16.26,1014600.0,11.3438,11.3438,11.1717,11.1923,1014600.0
2010-06-30 09:40:00,16.25,16.34,16.24,16.33,1222300.0,11.1854,11.2474,11.1786,11.2405,1222300.0
2010-06-30 09:50:00,16.33,16.38,16.3,16.31,924200.0,11.2405,11.2749,11.2199,11.2267,924200.0
2010-06-30 10:00:00,16.3,16.31,16.25,16.26,837000.0,11.2199,11.2267,11.1854,11.1923,837000.0
2010-06-30 10:10:00,16.27,16.31,16.25,16.29,566600.0,11.1992,11.2267,11.1854,11.213,566600.0
2010-06-30 10:20:00,16.29,16.33,16.24,16.3,479400.0,11.213,11.2405,11.1786,11.2199,479400.0
2010-06-30 10:30:00,16.3,16.36,16.27,16.35,449500.0,11.2199,11.2612,11.1992,11.2543,449500.0
2010-06-30 10:40:00,16.36,16.37,16.26,16.31,314100.0,11.2612,11.268,11.1923,11.2267,314100.0
2010-06-30 10:50:00,16.3,16.35,16.25,16.29,260200.0,11.2199,11.2543,11.1854,11.213,260200.0
2010-06-30 11:00:00,16.29,16.39,16.28,16.36,495300.0,11.213,11.2818,11.2061,11.2612,495300.0
2010-06-30 11:10:00,16.36,16.44,16.35,16.43,403600.0,11.2612,11.3162,11.2543,11.3093,403600.0
2010-06-30 11:20:00,16.43,16.43,16.38,16.39,551500.0,11.3093,11.3093,11.2749,11.2818,551500.0
2010-06-30 11:30:00,16.39,16.43,16.39,16.4,617900.0,11.2818,11.3093,11.2818,11.2887,617900.0
2010-06-30 11:40:00,16.4,16.44,16.39,16.44,263100.0,11.2887,11.3162,11.2818,11.3162,263100.0
2010-06-30 11:50:00,16.43,16.46,16.42,16.43,296700.0,11.3093,11.33,11.3025,11.3093,296700.0
2010-06-30 12:00:00,16.43,16.44,16.38,16.4,426200.0,11.3093,11.3162,11.2749,11.2887,426200.0
2010-06-30 12:10:00,16.4,16.41,16.38,16.4,457800.0,11.2887,11.2956,11.2749,11.2887,457800.0
2010-06-30 12:20:00,16.4,16.43,16.38,16.41,488100.0,11.2887,11.3093,11.2749,11.2956,488100.0
2010-06-30 12:30:00,16.4,16.41,16.37,16.41,251600.0,11.2887,11.2956,11.268,11.2956,251600.0
2010-06-30 12:40:00,16.41,16.42,16.33,16.35,242600.0,11.2956,11.3025,11.2405,11.2543,242600.0
2010-06-30 12:50:00,16.36,16.4,16.35,16.39,164400.0,11.2612,11.2887,11.2543,11.2818,164400.0
2010-06-30 13:00:00,16.39,16.43,16.36,16.38,189100.0,11.2818,11.3093,11.2612,11.2749,189100.0
2010-06-30 13:10:00,16.38,16.42,16.37,16.4,124200.0,11.2749,11.3025,11.268,11.2887,124200.0
2010-06-30 13:20:00,16.4,16.46,16.39,16.45,147100.0,11.2887,11.33,11.2818,11.3231,147100.0
2010-06-30 13:30:00,16.44,16.47,16.4,16.44,347400.0,11.3162,11.3369,11.2887,11.3162,347400.0
2010-06-30 13:40:00,16.43,16.47,16.43,16.45,165500.0,11.3093,11.3369,11.3093,11.3231,165500.0
2010-06-30 13:50:00,16.44,16.49,16.42,16.48,180100.0,11.3162,11.3506,11.3025,11.3438,180100.0
2010-06-30 14:00:00,16.48,16.5,16.4,16.44,461200.0,11.3438,11.3575,11.2887,11.3162,461200.0
2010-06-30 14:10:00,16.43,16.46,16.4,16.43,324000.0,11.3093,11.33,11.2887,11.3093,324000.0
2010-06-30 14:20:00,16.44,16.44,16.35,16.37,268000.0,11.3162,11.3162,11.2543,11.268,268000.0
2010-06-30 14:30:00,16.38,16.38,16.34,16.34,408200.0,11.2749,11.2749,11.2474,11.2474,408200.0
2010-06-30 14:40:00,16.34,16.38,16.31,16.38,438400.0,11.2474,11.2749,11.2267,11.2749,438400.0
2010-06-30 14:50:00,16.37,16.41,16.35,16.35,249100.0,11.268,11.2956,11.2543,11.2543,249100.0
2010-06-30 15:00:00,16.35,16.38,16.33,16.36,174300.0,11.2543,11.2749,11.2405,11.2612,174300.0
2010-06-30 15:10:00,16.37,16.38,16.28,16.3,348900.0,11.268,11.2749,11.2061,11.2199,348900.0
2010-06-30 15:20:00,16.29,16.33,16.25,16.27,329800.0,11.213,11.2405,11.1854,11.1992,329800.0
2010-06-30 15:30:00,16.27,16.27,16.19,16.2,939800.0,11.1992,11.1992,11.1441,11.151,939800.0
2010-06-30 15:40:00,16.2,16.2,16.07,16.15,1205200.0,11.151,11.151,11.0615,11.1166,1205200.0
2010-06-30 15:50:00,16.15,16.19,16.13,16.13,1244200.0,11.1166,11.1441,11.1028,11.1028,1244200.0
2010-07-01 09:30:00,16.06,16.38,16.04,16.3,583400.0,11.0547,11.2749,11.0409,11.2199,583400.0
2010-07-01 09:40:00,16.3,16.31,16.16,16.19,296200.0,11.2199,11.2267,11.1235,11.1441,296200.0
2010-07-01 09:50:00,16.19,16.2,16.11,16.11,258500.0,11.1441,11.151,11.0891,11.0891,258500.0
2010-07-01 10:00:00,16.12,16.14,15.98,16.09,828800.0,11.096,11.1097,10.9996,11.0753,828800.0
2010-07-01 10:10:00,16.09,16.1,15.95,15.96,555300.0,11.0753,11.0822,10.9789,10.9858,555300.0
2010-07-01 10:20:00,15.96,15.99,15.89,15.89,1192000.0,10.9858,11.0065,10.9376,10.9376,1192000.0
2010-07-01 10:30:00,15.9,15.91,15.76,15.77,905200.0,10.9445,10.9514,10.8482,10.855,905200.0
2010-07-01 10:40:00,15.76,15.87,15.7,15.83,764400.0,10.8482,10.9239,10.8069,10.8963,764400.0
2010-07-01 10:50:00,15.83,15.85,15.74,15.74,328100.0,10.8963,10.9101,10.8344,10.8344,328100.0
2010-07-01 11:00:00,15.74,15.78,15.68,15.7,645100.0,10.8344,10.8619,10.7931,10.8069,645100.0
2010-07-01 11:10:00,15.69,15.82,15.68,15.81,457400.0,10.8,10.8895,10.7931,10.8826,457400.0
2010-07-01 11:20:00,15.81,15.93,15.8,15.92,406000.0,10.8826,10.9652,10.8757,10.9583,406000.0
2010-07-01 11:30:00,15.91,15.98,15.88,15.96,530800.0,10.9514,10.9996,10.9308,10.9858,530800.0
2010-07-01 11:40:00,15.96,16.02,15.93,15.96,584400.0,10.9858,11.0271,10.9652,10.9858,584400.0
2010-07-01 11:50:00,15.96,16.01,15.92,16.01,514000.0,10.9858,11.0202,10.9583,11.0202,514000.0
2010-07-01 12:00:00,16.0,16.01,15.91,15.92,294900.0,11.0134,11.0202,10.9514,10.9583,294900.0
2010-07-01 12:10:00,15.91,15.99,15.9,15.96,293900.0,10.9514,11.0065,10.9445,10.9858,293900.0
2010-07-01 12:20:00,15.96,15.98,15.91,15.96,367900.0,10.9858,10.9996,10.9514,10.9858,367900.0
2010-07-01 12:30:00,15.96,16.04,15.93,16.04,272200.0,10.9858,11.0409,10.9652,11.0409,272200.0
2010-07-01 12:40:00,16.03,16.18,16.03,16.16,440200.0,11.034,11.1373,11.034,11.1235,440200.0
2010-07-01 12:50:00,16.16,16.2,16.04,16.06,394900.0,11.1235,11.151,11.0409,11.0547,394900.0
2010-07-01 13:00:00,16.05,16.08,16.02,16.07,309400.0,11.0478,11.0684,11.0271,11.0615,309400.0
2010-07-01 13:10:00,16.07,16.08,16.01,16.08,185500.0,11.0615,11.0684,11.0202,11.0684,185500.0
2010-07-01 13:20:00,16.07,16.13,16.05,16.06,283500.0,11.0615,11.1028,11.0478,11.0547,283500.0
2010-07-01 13:30:00,16.05,16.15,16.05,16.15,209900.0,11.0478,11.1166,11.0478,11.1166,209900.0
2010-07-01 13:40:00,16.15,16.16,16.04,16.06,320400.0,11.1166,11.1235,11.0409,11.0547,320400.0
2010-07-01 13:50:00,16.05,16.16,16.05,16.15,251200.0,11.0478,11.1235,11.0478,11.1166,251200.0
2010-07-01 14:00:00,16.14,16.15,16.07,16.09,286000.0,11.1097,11.1166,11.0615,11.0753,286000.0
2010-07-01 14:10:00,16.08,16.19,16.08,16.17,267800.0,11.0684,11.1441,11.0684,11.1304,267800.0
2010-07-01 14:20:00,16.17,16.18,16.06,16.07,273600.0,11.1304,11.1373,11.0547,11.0615,273600.0
2010-07-01 14:30:00,16.07,16.12,16.03,16.07,270900.0,11.0615,11.096,11.034,11.0615,270900.0
2010-07-01 14:40:00,16.06,16.07,15.98,16.01,427500.0,11.0547,11.0615,10.9996,11.0202,427500.0
2010-07-01 14:50:00,16.0,16.08,15.98,16.05,542500.0,11.0134,11.0684,10.9996,11.0478,542500.0
2010-07-01 15:00:00,16.04,16.15,16.04,16.12,369000.0,11.0409,11.1166,11.0409,11.096,369000.0
2010-07-01 15:10:00,16.13,16.15,16.05,16.05,540400.0,11.1028,11.1166,11.0478,11.0478,540400.0
2010-07-01 15:20:00,16.05,16.11,16.0,16.09,352500.0,11.0478,11.0891,11.0134,11.0753,352500.0
2010-07-01 15:30:00,16.09,16.16,16.07,16.12,646700.0,11.0753,11.1235,11.0615,11.096,646700.0
2010-07-01 15:40:00,16.12,16.16,16.06,16.06,787000.0,11.096,11.1235,11.0547,11.0547,787000.0
2010-07-01 15:50:00,16.06,16.17,16.03,16.15,1285000.0,11.0547,11.1304,11.034,11.1166,1285000.0
2010-07-02 09:30:00,16.2,16.31,16.19,16.25,335500.0,11.151,11.2267,11.1441,11.1854,335500.0
2010-07-02 09:40:00,16.25,16.29,16.16,16.16,265400.0,11.1854,11.213,11.1235,11.1235,265400.0
2010-07-02 09:50:00,16.16,16.32,16.13,16.3,549000.0,11.1235,11.2336,11.1028,11.2199,549000.0
2010-07-02 10:00:00,16.29,16.3,16.15,16.22,384500.0,11.213,11.2199,11.1166,11.1648,384500.0
2010-07-02 10:10:00,16.22,16.32,16.21,16.31,357600.0,11.1648,11.2336,11.1579,11.2267,357600.0
2010-07-02 10:20:00,16.31,16.32,16.25,16.31,461700.0,11.2267,11.2336,11.1854,11.2267,461700.0
2010-07-02 10:30:00,16.3,16.35,16.26,16.29,433100.0,11.2199,11.2543,11.1923,11.213,433100.0
2010-07-02 10:40:00,16.29,16.31,16.21,16.29,218300.0,11.213,11.2267,11.1579,11.213,218300.0
2010-07-02 10:50:00,16.29,16.3,16.25,16.3,328900.0,11.213,11.2199,11.1854,11.2199,328900.0
2010-07-02 11:00:00,16.3,16.3,16.25,16.3,296400.0,11.2199,11.2199,11.1854,11.2199,296400.0
2010-07-02 11:10:00,16.29,16.31,16.26,16.26,243700.0,11.213,11.2267,11.1923,11.1923,243700.0
2010-07-02 11:20:00,16.27,16.3,16.24,16.25,423200.0,11.1992,11.2199,11.1786,11.1854,423200.0
2010-07-02 11:30:00,16.25,16.28,16.18,16.18,370000.0,11.1854,11.2061,11.1373,11.1373,370000.0
2010-07-02 11:40:00,16.18,16.21,16.16,16.21,174300.0,11.1373,11.1579,11.1235,11.1579,174300.0
2010-07-02 11:50:00,16.21,16.23,16.15,16.16,185400.0,11.1579,11.1717,11.1166,11.1235,185400.0
2010-07-02 12:00:00,16.17,16.24,16.16,16.24,251400.0,11.1304,11.1786,11.1235,11.1786,251400.0
2010-07-02 12:10:00,16.24,16.26,16.19,16.21,158100.0,11.1786,11.1923,11.1441,11.1579,158100.0
2010-07-02 12:20:00,16.21,16.28,16.18,16.27,167600.0,11.1579,11.2061,11.1373,11.1992,167600.0
2010-07-02 12:30:00,16.26,16.27,16.23,16.27,270600.0,11.1923,11.1992,11.1717,11.1992,270600.0
2010-07-02 12:40:00,16.27,16.28,16.23,16.26,216300.0,11.1992,11.2061,11.1717,11.1923,216300.0
2010-07-02 12:50:00,16.26,16.28,16.23,16.23,197700.0,11.1923,11.2061,11.1717,11.1717,197700.0
2010-07-02 13:00:00,16.24,16.24,16.18,16.24,267700.0,11.1786,11.1786,11.1373,11.1786,267700.0
2010-07-02 13:10:00,16.24,16.26,16.22,16.26,99400.0,11.1786,11.1923,11.1648,11.1923,99400.0
2010-07-02 13:20:00,16.26,16.27,16.19,16.2,266500.0,11.1923,11.1992,11.1441,11.151,266500.0
2010-07-02 13:30:00,16.19,16.25,16.18,16.19,180900.0,11.1441,11.1854,11.1373,11.1441,180900.0
2010-07-02 13:40:00,16.19,16.23,16.17,16.22,163200.0,11.1441,11.1717,11.1304,11.1648,163200.0
2010-07-02 13:50:00,16.22,16.31,16.22,16.29,291700.0,11.1648,11.2267,11.1648,11.213,291700.0
2010-07-02 14:00:00,16.29,16.31,16.25,16.27,291000.0,11.213,11.2267,11.1854,11.1992,291000.0
2010-07-02 14:10:00,16.27,16.32,16.25,16.32,285300.0,11.1992,11.2336,11.1854,11.2336,285300.0
2010-07-02 14:20:00,16.32,16.34,16.31,16.33,382000.0,11.2336,11.2474,11.2267,11.2405,382000.0
2010-07-02 14:30:00,16.33,16.34,16.29,16.31,272100.0,11.2405,11.2474,11.213,11.2267,272100.0
2010-07-02 14:40:00,16.31,16.33,16.29,16.31,148800.0,11.2267,11.2405,11.213,11.2267,148800.0
2010-07-02 14:50:00,16.31,16.36,16.28,16.36,272300.0,11.2267,11.2612,11.2061,11.2612,272300.0
2010-07-02 15:00:00,16.35,16.39,16.33,16.39,200500.0,11.2543,11.2818,11.2405,11.2818,200500.0
2010-07-02 15:10:00,16.39,16.39,16.33,16.35,175400.0,11.2818,11.2818,11.2405,11.2543,175400.0
2010-07-02 15:20:00,16.35,16.39,16.33,16.36,292700.0,11.2543,11.2818,11.2405,11.2612,292700.0
2010-07-02 15:30:00,16.35,16.43,16.34,16.42,373100.0,11.2543,11.3093,11.2474,11.3025,373100.0
2010-07-02 15:40:00,16.43,16.45,16.38,16.41,527600.0,11.3093,11.3231,11.2749,11.2956,527600.0
2010-07-02 15:50:00,16.41,16.42,16.32,16.32,741900.0,11.2956,11.3025,11.2336,11.2336,741900.0
2010-07-06 09:30:00,16.71,16.77,16.5,16.65,699900.0,11.5021,11.5434,11.3575,11.4608,699900.0
2010-07-06 09:40:00,16.65,16.68,16.61,16.65,256500.0,11.4608,11.4814,11.4332,11.4608,256500.0
2010-07-06 09:50:00,16.66,16.74,16.65,16.7,294000.0,11.4677,11.5227,11.4608,11.4952,294000.0
2010-07-06 10:00:00,16.7,16.81,16.62,16.8,472300.0,11.4952,11.5709,11.4401,11.564,472300.0
2010-07-06 10:10:00,16.8,16.8,16.74,16.74,299800.0,11.564,11.564,11.5227,11.5227,299800.0
2010-07-06 10:20:00,16.75,16.79,16.74,16.77,318700.0,11.5296,11.5571,11.5227,11.5434,318700.0
2010-07-06 10:30:00,16.76,16.79,16.73,16.75,346400.0,11.5365,11.5571,11.5158,11.5296,346400.0
2010-07-06 10:40:00,16.75,16.77,16.67,16.68,410800.0,11.5296,11.5434,11.4745,11.4814,410800.0
2010-07-06 10:50:00,16.69,16.73,16.68,16.69,214900.0,11.4883,11.5158,11.4814,11.4883,214900.0
2010-07-06 11:00:00,16.69,16.77,16.69,16.74,312900.0,11.4883,11.5434,11.4883,11.5227,312900.0
2010-07-06 11:10:00,16.74,16.77,16.73,16.74,272200.0,11.5227,11.5434,11.5158,11.5227,272200.0
2010-07-06 11:20:00,16.73,16.76,16.71,16.73,173600.0,11.5158,11.5365,11.5021,11.5158,173600.0
2010-07-06 11:30:00,16.73,16.77,16.72,16.76,191200.0,11.5158,11.5434,11.509,11.5365,191200.0
2010-07-06 11:40:00,16.75,16.77,16.74,16.75,191400.0,11.5296,11.5434,11.5227,11.5296,191400.0
2010-07-06 11:50:00,16.75,16.75,16.7,16.74,152100.0,11.5296,11.5296,11.4952,11.5227,152100.0
2010-07-06 12:00:00,16.74,16.82,16.74,16.81,293500.0,11.5227,11.5778,11.5227,11.5709,293500.0
2010-07-06 12:10:00,16.81,16.82,16.71,16.73,280700.0,11.5709,11.5778,11.5021,11.5158,280700.0
2010-07-06 12:20:00,16.74,16.74,16.63,16.65,181800.0,11.5227,11.5227,11.447,11.4608,181800.0
2010-07-06 12:30:00,16.65,16.65,16.61,16.64,163500.0,11.4608,11.4608,11.4332,11.4539,163500.0
2010-07-06 12:40:00,16.64,16.64,16.58,16.58,382100.0,11.4539,11.4539,11.4126,11.4126,382100.0
2010-07-06 12:50:00,16.58,16.58,16.52,16.55,161400.0,11.4126,11.4126,11.3713,11.3919,161400.0
2010-07-06 13:00:00,16.55,16.57,16.53,16.55,193700.0,11.3919,11.4057,11.3782,11.3919,193700.0
2010-07-06 13:10:00,16.55,16.56,16.48,16.49,317800.0,11.3919,11.3988,11.3438,11.3506,317800.0
2010-07-06 13:20:00,16.49,16.51,16.45,16.51,207200.0,11.3506,11.3644,11.3231,11.3644,207200.0
2010-07-06 13:30:00,16.5,16.53,16.47,16.47,208600.0,11.3575,11.3782,11.3369,11.3369,208600.0
2010-07-06 13:40:00,16.47,16.48,16.37,16.4,353200.0,11.3369,11.3438,11.268,11.2887,353200.0
2010-07-06 13:50:00,16.41,16.43,16.33,16.35,390800.0,11.2956,11.3093,11.2405,11.2543,390800.0
2010-07-06 14:00:00,16.35,16.38,16.32,16.33,462700.0,11.2543,11.2749,11.2336,11.2405,462700.0
2010-07-06 14:10:00,16.33,16.34,16.27,16.32,530300.0,11.2405,11.2474,11.1992,11.2336,530300.0
2010-07-06 14:20:00,16.33,16.43,16.32,16.4,434200.0,11.2405,11.3093,11.2336,11.2887,434200.0
2010-07-06 14:30:00,16.41,16.43,16.38,16.42,136600.0,11.2956,11.3093,11.2749,11.3025,136600.0
2010-07-06 14:40:00,16.42,16.43,16.35,16.38,181300.0,11.3025,11.3093,11.2543,11.2749,181300.0
2010-07-06 14:50:00,16.37,16.42,16.33,16.34,323400.0,11.268,11.3025,11.2405,11.2474,323400.0
2010-07-06 15:00:00,16.33,16.36,16.27,16.32,320200.0,11.2405,11.2612,11.1992,11.2336,320200.0
2010-07-06 15:10:00,16.32,16.35,16.26,16.28,390300.0,11.2336,11.2543,11.1923,11.2061,390300.0
2010-07-06 15:20:00,16.28,16.3,16.21,16.27,417000.0,11.2061,11.2199,11.1579,11.1992,417000.0
2010-07-06 15:30:00,16.27,16.32,16.26,16.28,484600.0,11.1992,11.2336,11.1923,11.2061,484600.0
2010-07-06 15:40:00,16.27,16.39,16.27,16.32,733500.0,11.1992,11.2818,11.1992,11.2336,733500.0
2010-07-06 15:50:00,16.32,16.4,16.3,16.4,994900.0,11.2336,11.2887,11.2199,11.2887,994900.0
2010-07-07 09:30:00,16.44,16.52,16.35,16.44,215400.0,11.3162,11.3713,11.2543,11.3162,215400.0
2010-07-07 09:40:00,16.44,16.49,16.41,16.43,104000.0,11.3162,11.3506,11.2956,11.3093,104000.0
2010-07-07 09:50:00,16.43,16.54,16.42,16.5,121300.0,11.3093,11.3851,11.3025,11.3575,121300.0
2010-07-07 10:00:00,16.5,16.59,16.5,16.52,243000.0,11.3575,11.4195,11.3575,11.3713,243000.0
2010-07-07 10:10:00,16.53,16.6,16.51,16.52,249900.0,11.3782,11.4264,11.3644,11.3713,249900.0
2010-07-07 10:20:00,16.51,16.53,16.47,16.5,236400.0,11.3644,11.3782,11.3369,11.3575,236400.0
2010-07-07 10:30:00,16.5,16.6,16.5,16.57,179500.0,11.3575,11.4264,11.3575,11.4057,179500.0
2010-07-07 10:40:00,16.58,16.59,16.52,16.59,345800.0,11.4126,11.4195,11.3713,11.4195,345800.0
2010-07-07 10:50:00,16.59,16.63,16.58,16.62,549200.0,11.4195,11.447,11.4126,11.4401,549200.0
2010-07-07 11:00:00,16.61,16.61,16.55,16.56,199900.0,11.4332,11.4332,11.3919,11.3988,199900.0
2010-07-07 11:10:00,16.56,16.56,16.51,16.53,486700.0,11.3988,11.3988,11.3644,11.3782,486700.0
2010-07-07 11:20:00,16.52,16.54,16.49,16.54,404900.0,11.3713,11.3851,11.3506,11.3851,404900.0
2010-07-07 11:30:00,16.54,16.62,16.51,16.58,264400.0,11.3851,11.4401,11.3644,11.4126,264400.0
2010-07-07 11:40:00,16.59,16.59,16.51,16.52,223800.0,11.4195,11.4195,11.3644,11.3713,223800.0
2010-07-07 11:50:00,16.51,16.57,16.5,16.55,160000.0,11.3644,11.4057,11.3575,11.3919,160000.0
2010-07-07 12:00:00,16.56,16.61,16.55,16.58,244200.0,11.3988,11.4332,11.3919,11.4126,244200.0
2010-07-07 12:10:00,16.57,16.62,16.57,16.59,132900.0,11.4057,11.4401,11.4057,11.4195,132900.0
2010-07-07 12:20:00,16.59,16.67,16.58,16.66,290000.0,11.4195,11.4745,11.4126,11.4677,290000.0
2010-07-07 12:30:00,16.67,16.7,16.65,16.66,146500.0,11.4745,11.4952,11.4608,11.4677,146500.0
2010-07-07 12:40:00,16.65,16.69,16.63,16.68,117800.0,11.4608,11.4883,11.447,11.4814,117800.0
2010-07-07 12:50:00,16.67,16.7,16.66,16.67,127900.0,11.4745,11.4952,11.4677,11.4745,127900.0
2010-07-07 13:00:00,16.67,16.68,16.65,16.68,146000.0,11.4745,11.4814,11.4608,11.4814,146000.0
2010-07-07 13:10:00,16.68,16.81,16.67,16.8,692900.0,11.4814,11.5709,11.4745,11.564,692900.0
2010-07-07 13:20:00,16.8,16.85,16.77,16.84,240600.0,11.564,11.5984,11.5434,11.5916,240600.0
2010-07-07 13:30:00,16.83,16.84,16.77,16.82,238000.0,11.5847,11.5916,11.5434,11.5778,238000.0
2010-07-07 13:40:00,16.82,16.85,16.79,16.84,195300.0,11.5778,11.5984,11.5571,11.5916,195300.0
2010-07-07 13:50:00,16.83,16.89,16.81,16.88,234800.0,11.5847,11.626,11.5709,11.6191,234800.0
2010-07-07 14:00:00,16.87,16.93,16.87,16.92,406900.0,11.6122,11.6535,11.6122,11.6466,406900.0
2010-07-07 14:10:00,16.92,16.93,16.88,16.9,141100.0,11.6466,11.6535,11.6191,11.6329,141100.0
2010-07-07 14:20:00,16.89,16.89,16.86,16.86,69900.0,11.626,11.626,11.6053,11.6053,69900.0
2010-07-07 14:30:00,16.86,16.87,16.84,16.85,151300.0,11.6053,11.6122,11.5916,11.5984,151300.0
2010-07-07 14:40:00,16.85,16.89,16.85,16.86,138600.0,11.5984,11.626,11.5984,11.6053,138600.0
2010-07-07 14:50:00,16.85,16.93,16.85,16.93,216200.0,11.5984,11.6535,11.5984,11.6535,216200.0
2010-07-07 15:00:00,16.94,16.94,16.88,16.91,188000.0,11.6604,11.6604,11.6191,11.6397,188000.0
2010-07-07 15:10:00,16.91,16.97,16.9,16.94,275100.0,11.6397,11.681,11.6329,11.6604,275100.0
2010-07-07 15:20:00,16.94,17.0,16.94,16.98,196300.0,11.6604,11.7017,11.6604,11.6879,196300.0
2010-07-07 15:30:00,16.98,17.0,16.96,17.0,248600.0,11.6879,11.7017,11.6742,11.7017,248600.0
2010-07-07 15:40:00,16.99,17.06,16.96,17.06,697100.0,11.6948,11.743,11.6742,11.743,697100.0
2010-07-07 15:50:00,17.06,17.11,17.04,17.08,796000.0,11.743,11.7774,11.7292,11.7568,796000.0
2010-07-08 09:30:00,17.22,17.34,17.2,17.26,438800.0,11.8531,11.9357,11.8394,11.8807,438800.0
2010-07-08 09:40:00,17.26,17.27,17.11,17.11,461700.0,11.8807,11.8875,11.7774,11.7774,461700.0
2010-07-08 09:50:00,17.13,17.13,17.0,17.02,625700.0,11.7912,11.7912,11.7017,11.7155,625700.0
2010-07-08 10:00:00,17.01,17.1,17.01,17.1,401200.0,11.7086,11.7705,11.7086,11.7705,401200.0
2010-07-08 10:10:00,17.1,17.2,17.07,17.19,433300.0,11.7705,11.8394,11.7499,11.8325,433300.0
2010-07-08 10:20:00,17.19,17.32,17.19,17.31,713900.0,11.8325,11.922,11.8325,11.9151,713900.0
2010-07-08 10:30:00,17.31,17.32,17.21,17.23,249900.0,11.9151,11.922,11.8462,11.86,249900.0
2010-07-08 10:40:00,17.22,17.26,17.19,17.24,246500.0,11.8531,11.8807,11.8325,11.8669,246500.0
2010-07-08 10:50:00,17.24,17.25,17.15,17.15,209900.0,11.8669,11.8738,11.8049,11.8049,209900.0
2010-07-08 11:00:00,17.15,17.16,17.07,17.14,325100.0,11.8049,11.8118,11.7499,11.7981,325100.0
2010-07-08 11:10:00,17.13,17.17,17.1,17.16,177900.0,11.7912,11.8187,11.7705,11.8118,177900.0
2010-07-08 11:20:00,17.15,17.2,17.13,17.13,138600.0,11.8049,11.8394,11.7912,11.7912,138600.0
2010-07-08 11:30:00,17.13,17.21,17.1,17.2,269600.0,11.7912,11.8462,11.7705,11.8394,269600.0
2010-07-08 11:40:00,17.2,17.21,17.12,17.13,301300.0,11.8394,11.8462,11.7843,11.7912,301300.0
2010-07-08 11:50:00,17.13,17.14,17.09,17.13,224000.0,11.7912,11.7981,11.7636,11.7912,224000.0
2010-07-08 12:00:00,17.13,17.13,17.09,17.11,232900.0,11.7912,11.7912,11.7636,11.7774,232900.0
2010-07-08 12:10:00,17.11,17.15,17.08,17.15,150000.0,11.7774,11.8049,11.7568,11.8049,150000.0
2010-07-08 12:20:00,17.14,17.18,17.12,17.17,164500.0,11.7981,11.8256,11.7843,11.8187,164500.0
2010-07-08 12:30:00,17.16,17.17,17.12,17.15,222000.0,11.8118,11.8187,11.7843,11.8049,222000.0
2010-07-08 12:40:00,17.14,17.17,17.1,17.16,188300.0,11.7981,11.8187,11.7705,11.8118,188300.0
2010-07-08 12:50:00,17.16,17.17,17.09,17.11,127300.0,11.8118,11.8187,11.7636,11.7774,127300.0
2010-07-08 13:00:00,17.12,17.18,17.09,17.18,129000.0,11.7843,11.8256,11.7636,11.8256,129000.0
2010-07-08 13:10:00,17.18,17.24,17.17,17.23,202300.0,11.8256,11.8669,11.8187,11.86,202300.0
2010-07-08 13:20:00,17.23,17.26,17.18,17.19,167500.0,11.86,11.8807,11.8256,11.8325,167500.0
2010-07-08 13:30:00,17.19,17.21,17.17,17.17,126400.0,11.8325,11.8462,11.8187,11.8187,126400.0
2010-07-08 13:40:00,17.18,17.21,17.16,17.21,84800.0,11.8256,11.8462,11.8118,11.8462,84800.0
2010-07-08 13:50:00,17.2,17.22,17.13,17.16,138900.0,11.8394,11.8531,11.7912,11.8118,138900.0
2010-07-08 14:00:00,17.17,17.19,17.13,17.13,149100.0,11.8187,11.8325,11.7912,11.7912,149100.0
2010-07-08 14:10:00,17.13,17.14,17.08,17.11,186900.0,11.7912,11.7981,11.7568,11.7774,186900.0
2010-07-08 14:20:00,17.11,17.15,17.08,17.14,287800.0,11.7774,11.8049,11.7568,11.7981,287800.0
2010-07-08 14:30:00,17.15,17.16,17.12,17.15,222100.0,11.8049,11.8118,11.7843,11.8049,222100.0
2010-07-08 14:40:00,17.15,17.19,17.14,17.19,162600.0,11.8049,11.8325,11.7981,11.8325,162600.0
2010-07-08 14:50:00,17.19,17.25,17.17,17.24,276500.0,11.8325,11.8738,11.8187,11.8669,276500.0
2010-07-08 15:00:00,17.24,17.24,17.17,17.18,387100.0,11.8669,11.8669,11.8187,11.8256,387100.0
2010-07-08 15:10:00,17.19,17.25,17.18,17.25,244400.0,11.8325,11.8738,11.8256,11.8738,244400.0
2010-07-08 15:20:00,17.25,17.27,17.24,17.27,326900.0,11.8738,11.8875,11.8669,11.8875,326900.0
2010-07-08 15:30:00,17.27,17.36,17.27,17.35,504000.0,11.8875,11.9495,11.8875,11.9426,504000.0
2010-07-08 15:40:00,17.36,17.38,17.32,17.34,619900.0,11.9495,11.9633,11.922,11.9357,619900.0
2010-07-08 15:50:00,17.34,17.4,17.32,17.39,849400.0,11.9357,11.977,11.922,11.9701,849400.0
2010-07-09 09:30:00,17.5,17.65,17.46,17.64,1015600.0,12.0459,12.1491,12.0183,12.1422,1015600.0
2010-07-09 09:40:00,17.65,17.76,17.6,17.6,623200.0,12.1491,12.2248,12.1147,12.1147,623200.0
2010-07-09 09:50:00,17.6,17.62,17.52,17.53,603700.0,12.1147,12.1285,12.0596,12.0665,603700.0
2010-07-09 10:00:00,17.54,17.57,17.5,17.51,494900.0,12.0734,12.094,12.0459,12.0527,494900.0
2010-07-09 10:10:00,17.51,17.56,17.5,17.56,318800.0,12.0527,12.0872,12.0459,12.0872,318800.0
2010-07-09 10:20:00,17.56,17.57,17.51,17.54,272000.0,12.0872,12.094,12.0527,12.0734,272000.0
2010-07-09 10:30:00,17.55,17.63,17.52,17.61,398300.0,12.0803,12.1353,12.0596,12.1216,398300.0
2010-07-09 10:40:00,17.6,17.65,17.59,17.61,339000.0,12.1147,12.1491,12.1078,12.1216,339000.0
2010-07-09 10:50:00,17.61,17.66,17.6,17.63,417100.0,12.1216,12.156,12.1147,12.1353,417100.0
2010-07-09 11:00:00,17.63,17.64,17.55,17.55,199400.0,12.1353,12.1422,12.0803,12.0803,199400.0
2010-07-09 11:10:00,17.54,17.55,17.46,17.47,330600.0,12.0734,12.0803,12.0183,12.0252,330600.0
2010-07-09 11:20:00,17.47,17.5,17.46,17.48,250900.0,12.0252,12.0459,12.0183,12.0321,250900.0
2010-07-09 11:30:00,17.48,17.5,17.46,17.49,164200.0,12.0321,12.0459,12.0183,12.039,164200.0
2010-07-09 11:40:00,17.49,17.5,17.45,17.46,267600.0,12.039,12.0459,12.0114,12.0183,267600.0
2010-07-09 11:50:00,17.46,17.5,17.42,17.43,439300.0,12.0183,12.0459,11.9908,11.9977,439300.0
2010-07-09 12:00:00,17.44,17.46,17.38,17.45,316500.0,12.0046,12.0183,11.9633,12.0114,316500.0
2010-07-09 12:10:00,17.45,17.47,17.4,17.44,129500.0,12.0114,12.0252,11.977,12.0046,129500.0
2010-07-09 12:20:00,17.44,17.47,17.43,17.47,121500.0,12.0046,12.0252,11.9977,12.0252,121500.0
2010-07-09 12:30:00,17.47,17.47,17.42,17.44,115100.0,12.0252,12.0252,11.9908,12.0046,115100.0
2010-07-09 12:40:00,17.44,17.47,17.43,17.47,112800.0,12.0046,12.0252,11.9977,12.0252,112800.0
2010-07-09 12:50:00,17.46,17.49,17.45,17.45,109000.0,12.0183,12.039,12.0114,12.0114,109000.0
2010-07-09 13:00:00,17.45,17.47,17.43,17.44,131800.0,12.0114,12.0252,11.9977,12.0046,131800.0
2010-07-09 13:10:00,17.45,17.47,17.43,17.43,201200.0,12.0114,12.0252,11.9977,11.9977,201200.0
2010-07-09 13:20:00,17.44,17.45,17.4,17.43,178200.0,12.0046,12.0114,11.977,11.9977,178200.0
2010-07-09 13:30:00,17.42,17.49,17.41,17.48,171700.0,11.9908,12.039,11.9839,12.0321,171700.0
2010-07-09 13:40:00,17.47,17.48,17.4,17.43,182400.0,12.0252,12.0321,11.977,11.9977,182400.0
2010-07-09 13:50:00,17.43,17.46,17.41,17.43,164400.0,11.9977,12.0183,11.9839,11.9977,164400.0
2010-07-09 14:00:00,17.43,17.44,17.4,17.41,182100.0,11.9977,12.0046,11.977,11.9839,182100.0
2010-07-09 14:10:00,17.41,17.5,17.4,17.49,350600.0,11.9839,12.0459,11.977,12.039,350600.0
2010-07-09 14:20:00,17.49,17.5,17.47,17.5,576300.0,12.039,12.0459,12.0252,12.0459,576300.0
2010-07-09 14:30:00,17.5,17.53,17.42,17.42,521900.0,12.0459,12.0665,11.9908,11.9908,521900.0
2010-07-09 14:40:00,17.42,17.45,17.41,17.45,354900.0,11.9908,12.0114,11.9839,12.0114,354900.0
2010-07-09 14:50:00,17.44,17.5,17.43,17.48,227400.0,12.0046,12.0459,11.9977,12.0321,227400.0
2010-07-09 15:00:00,17.49,17.5,17.48,17.49,185900.0,12.039,12.0459,12.0321,12.039,185900.0
2010-07-09 15:10:00,17.48,17.5,17.48,17.49,127600.0,12.0321,12.0459,12.0321,12.039,127600.0
2010-07-09 15:20:00,17.49,17.5,17.42,17.42,390000.0,12.039,12.0459,11.9908,11.9908,390000.0
2010-07-09 15:30:00,17.42,17.48,17.42,17.46,1046700.0,11.9908,12.0321,11.9908,12.0183,1046700.0
2010-07-09 15:40:00,17.45,17.55,17.45,17.52,731800.0,12.0114,12.0803,12.0114,12.0596,731800.0
2010-07-09 15:50:00,17.52,17.54,17.49,17.49,877300.0,12.0596,12.0734,12.039,12.039,877300.0
2010-07-12 09:30:00,17.23,17.4,17.2,17.38,764300.0,11.86,11.977,11.8394,11.9633,764300.0
2010-07-12 09:40:00,17.37,17.48,17.37,17.42,375600.0,11.9564,12.0321,11.9564,11.9908,375600.0
2010-07-12 09:50:00,17.43,17.44,17.32,17.43,478700.0,11.9977,12.0046,11.922,11.9977,478700.0
2010-07-12 10:00:00,17.43,17.45,17.32,17.33,272500.0,11.9977,12.0114,11.922,11.9288,272500.0
2010-07-12 10:10:00,17.32,17.41,17.3,17.41,308500.0,11.922,11.9839,11.9082,11.9839,308500.0
2010-07-12 10:20:00,17.4,17.41,17.27,17.28,324500.0,11.977,11.9839,11.8875,11.8944,324500.0
2010-07-12 10:30:00,17.27,17.3,17.25,17.29,197100.0,11.8875,11.9082,11.8738,11.9013,197100.0
2010-07-12 10:40:00,17.29,17.33,17.22,17.24,313500.0,11.9013,11.9288,11.8531,11.8669,313500.0
2010-07-12 10:50:00,17.24,17.25,17.2,17.23,213900.0,11.8669,11.8738,11.8394,11.86,213900.0
2010-07-12 11:00:00,17.23,17.23,17.16,17.17,335300.0,11.86,11.86,11.8118,11.8187,335300.0
2010-07-12 11:10:00,17.17,17.25,17.16,17.24,146000.0,11.8187,11.8738,11.8118,11.8669,146000.0
2010-07-12 11:20:00,17.24,17.31,17.23,17.3,262800.0,11.8669,11.9151,11.86,11.9082,262800.0
2010-07-12 11:30:00,17.3,17.31,17.28,17.29,283300.0,11.9082,11.9151,11.8944,11.9013,283300.0
2010-07-12 11:40:00,17.3,17.33,17.3,17.32,222900.0,11.9082,11.9288,11.9082,11.922,222900.0
2010-07-12 11:50:00,17.32,17.34,17.3,17.31,223000.0,11.922,11.9357,11.9082,11.9151,223000.0
2010-07-12 12:00:00,17.32,17.39,17.31,17.38,135000.0,11.922,11.9701,11.9151,11.9633,135000.0
2010-07-12 12:10:00,17.37,17.4,17.37,17.4,110800.0,11.9564,11.977,11.9564,11.977,110800.0
2010-07-12 12:20:00,17.39,17.4,17.34,17.35,151600.0,11.9701,11.977,11.9357,11.9426,151600.0
2010-07-12 12:30:00,17.34,17.38,17.33,17.38,153000.0,11.9357,11.9633,11.9288,11.9633,153000.0
2010-07-12 12:40:00,17.38,17.39,17.35,17.35,53300.0,11.9633,11.9701,11.9426,11.9426,53300.0
2010-07-12 12:50:00,17.35,17.41,17.31,17.32,348000.0,11.9426,11.9839,11.9151,11.922,348000.0
2010-07-12 13:00:00,17.31,17.32,17.24,17.27,560700.0,11.9151,11.922,11.8669,11.8875,560700.0
2010-07-12 13:10:00,17.27,17.31,17.26,17.29,168500.0,11.8875,11.9151,11.8807,11.9013,168500.0
2010-07-12 13:20:00,17.29,17.31,17.28,17.31,208000.0,11.9013,11.9151,11.8944,11.9151,208000.0
2010-07-12 13:30:00,17.31,17.31,17.28,17.3,144800.0,11.9151,11.9151,11.8944,11.9082,144800.0
2010-07-12 13:40:00,17.3,17.31,17.27,17.29,92600.0,11.9082,11.9151,11.8875,11.9013,92600.0
2010-07-12 13:50:00,17.29,17.31,17.28,17.3,186600.0,11.9013,11.9151,11.8944,11.9082,186600.0
2010-07-12 14:00:00,17.3,17.3,17.25,17.26,126400.0,11.9082,11.9082,11.8738,11.8807,126400.0
2010-07-12 14:10:00,17.26,17.29,17.23,17.24,109200.0,11.8807,11.9013,11.86,11.8669,109200.0
2010-07-12 14:20:00,17.23,17.28,17.23,17.28,112600.0,11.86,11.8944,11.86,11.8944,112600.0
2010-07-12 14:30:00,17.27,17.28,17.25,17.27,189200.0,11.8875,11.8944,11.8738,11.8875,189200.0
2010-07-12 14:40:00,17.26,17.31,17.25,17.31,139000.0,11.8807,11.9151,11.8738,11.9151,139000.0
2010-07-12 14:50:00,17.3,17.31,17.25,17.27,183800.0,11.9082,11.9151,11.8738,11.8875,183800.0
2010-07-12 15:00:00,17.28,17.28,17.24,17.26,137300.0,11.8944,11.8944,11.8669,11.8807,137300.0
2010-07-12 15:10:00,17.26,17.3,17.25,17.29,188500.0,11.8807,11.9082,11.8738,11.9013,188500.0
2010-07-12 15:20:00,17.28,17.32,17.27,17.31,411300.0,11.8944,11.922,11.8875,11.9151,411300.0
2010-07-12 15:30:00,17.31,17.32,17.26,17.31,313100.0,11.9151,11.922,11.8807,11.9151,313100.0
2010-07-12 15:40:00,17.31,17.35,17.3,17.33,625500.0,11.9151,11.9426,11.9082,11.9288,625500.0
2010-07-12 15:50:00,17.32,17.33,17.28,17.29,684800.0,11.922,11.9288,11.8944,11.9013,684800.0
2010-07-13 09:30:00,17.55,17.6,17.44,17.58,360900.0,12.0803,12.1147,12.0046,12.1009,360900.0
2010-07-13 09:40:00,17.59,17.6,17.38,17.38,287400.0,12.1078,12.1147,11.9633,11.9633,287400.0
2010-07-13 09:50:00,17.39,17.46,17.31,17.45,541400.0,11.9701,12.0183,11.9151,12.0114,541400.0
2010-07-13 10:00:00,17.45,17.59,17.45,17.55,393400.0,12.0114,12.1078,12.0114,12.0803,393400.0
2010-07-13 10:10:00,17.55,17.56,17.46,17.49,292500.0,12.0803,12.0872,12.0183,12.039,292500.0
2010-07-13 10:20:00,17.49,17.5,17.47,17.49,222200.0,12.039,12.0459,12.0252,12.039,222200.0
2010-07-13 10:30:00,17.48,17.51,17.46,17.5,263900.0,12.0321,12.0527,12.0183,12.0459,263900.0
2010-07-13 10:40:00,17.5,17.5,17.47,17.49,198600.0,12.0459,12.0459,12.0252,12.039,198600.0
2010-07-13 10:50:00,17.49,17.52,17.47,17.49,259900.0,12.039,12.0596,12.0252,12.039,259900.0
2010-07-13 11:00:00,17.49,17.51,17.48,17.51,447000.0,12.039,12.0527,12.0321,12.0527,447000.0
2010-07-13 11:10:00,17.51,17.54,17.49,17.49,626200.0,12.0527,12.0734,12.039,12.039,626200.0
2010-07-13 11:20:00,17.5,17.53,17.48,17.53,285700.0,12.0459,12.0665,12.0321,12.0665,285700.0
2010-07-13 11:30:00,17.53,17.6,17.5,17.58,613800.0,12.0665,12.1147,12.0459,12.1009,613800.0
2010-07-13 11:40:00,17.58,17.6,17.55,17.6,218800.0,12.1009,12.1147,12.0803,12.1147,218800.0
2010-07-13 11:50:00,17.59,17.62,17.56,17.58,157400.0,12.1078,12.1285,12.0872,12.1009,157400.0
2010-07-13 12:00:00,17.58,17.61,17.58,17.59,149000.0,12.1009,12.1216,12.1009,12.1078,149000.0
2010-07-13 12:10:00,17.6,17.6,17.55,17.59,162700.0,12.1147,12.1147,12.0803,12.1078,162700.0
2010-07-13 12:20:00,17.58,17.68,17.58,17.68,127900.0,12.1009,12.1698,12.1009,12.1698,127900.0
2010-07-13 12:30:00,17.67,17.71,17.66,17.7,169900.0,12.1629,12.1904,12.156,12.1835,169900.0
2010-07-13 12:40:00,17.7,17.71,17.68,17.68,187000.0,12.1835,12.1904,12.1698,12.1698,187000.0
2010-07-13 12:50:00,17.69,17.72,17.68,17.7,187400.0,12.1766,12.1973,12.1698,12.1835,187400.0
2010-07-13 13:00:00,17.71,17.76,17.7,17.74,159900.0,12.1904,12.2248,12.1835,12.2111,159900.0
2010-07-13 13:10:00,17.74,17.76,17.69,17.72,268900.0,12.2111,12.2248,12.1766,12.1973,268900.0
2010-07-13 13:20:00,17.71,17.73,17.69,17.71,170200.0,12.1904,12.2042,12.1766,12.1904,170200.0
2010-07-13 13:30:00,17.7,17.74,17.7,17.74,193800.0,12.1835,12.2111,12.1835,12.2111,193800.0
2010-07-13 13:40:00,17.74,17.75,17.71,17.74,169700.0,12.2111,12.2179,12.1904,12.2111,169700.0
2010-07-13 13:50:00,17.73,17.74,17.69,17.7,180600.0,12.2042,12.2111,12.1766,12.1835,180600.0
2010-07-13 14:00:00,17.7,17.74,17.68,17.73,168800.0,12.1835,12.2111,12.1698,12.2042,168800.0
2010-07-13 14:10:00,17.73,17.76,17.72,17.75,121700.0,12.2042,12.2248,12.1973,12.2179,121700.0
2010-07-13 14:20:00,17.75,17.76,17.71,17.72,141200.0,12.2179,12.2248,12.1904,12.1973,141200.0
2010-07-13 14:30:00,17.73,17.76,17.72,17.75,163800.0,12.2042,12.2248,12.1973,12.2179,163800.0
2010-07-13 14:40:00,17.75,17.75,17.69,17.69,205600.0,12.2179,12.2179,12.1766,12.1766,205600.0
2010-07-13 14:50:00,17.69,17.69,17.65,17.69,290900.0,12.1766,12.1766,12.1491,12.1766,290900.0
2010-07-13 15:00:00,17.69,17.74,17.69,17.72,244500.0,12.1766,12.2111,12.1766,12.1973,244500.0
2010-07-13 15:10:00,17.73,17.77,17.72,17.76,167300.0,12.2042,12.2317,12.1973,12.2248,167300.0
2010-07-13 15:20:00,17.76,17.8,17.72,17.8,318400.0,12.2248,12.2524,12.1973,12.2524,318400.0
2010-07-13 15:30:00,17.8,17.8,17.75,17.8,276700.0,12.2524,12.2524,12.2179,12.2524,276700.0
2010-07-13 15:40:00,17.79,17.81,17.76,17.77,442700.0,12.2455,12.2592,12.2248,12.2317,442700.0
2010-07-13 15:50:00,17.76,17.78,17.71,17.72,679200.0,12.2248,12.2386,12.1904,12.1973,679200.0
2010-07-14 09:30:00,17.8,17.95,17.76,17.87,717500.0,12.2524,12.3556,12.2248,12.3005,717500.0
2010-07-14 09:40:00,17.87,17.94,17.8,17.89,329300.0,12.3005,12.3487,12.2524,12.3143,329300.0
2010-07-14 09:50:00,17.9,17.91,17.77,17.78,326900.0,12.3212,12.3281,12.2317,12.2386,326900.0
2010-07-14 10:00:00,17.78,17.8,17.68,17.79,356500.0,12.2386,12.2524,12.1698,12.2455,356500.0
2010-07-14 10:10:00,17.8,17.85,17.75,17.75,309400.0,12.2524,12.2868,12.2179,12.2179,309400.0
2010-07-14 10:20:00,17.75,17.84,17.75,17.77,250100.0,12.2179,12.2799,12.2179,12.2317,250100.0
2010-07-14 10:30:00,17.78,17.84,17.77,17.79,223800.0,12.2386,12.2799,12.2317,12.2455,223800.0
2010-07-14 10:40:00,17.79,17.86,17.77,17.83,198100.0,12.2455,12.2937,12.2317,12.273,198100.0
2010-07-14 10:50:00,17.83,17.85,17.76,17.83,144400.0,12.273,12.2868,12.2248,12.273,144400.0
2010-07-14 11:00:00,17.83,17.87,17.81,17.86,178400.0,12.273,12.3005,12.2592,12.2937,178400.0
2010-07-14 11:10:00,17.85,17.89,17.81,17.88,151200.0,12.2868,12.3143,12.2592,12.3074,151200.0
2010-07-14 11:20:00,17.88,17.91,17.87,17.9,131600.0,12.3074,12.3281,12.3005,12.3212,131600.0
2010-07-14 11:30:00,17.9,17.9,17.84,17.85,152800.0,12.3212,12.3212,12.2799,12.2868,152800.0
2010-07-14 11:40:00,17.86,17.9,17.84,17.89,131100.0,12.2937,12.3212,12.2799,12.3143,131100.0
2010-07-14 11:50:00,17.89,17.9,17.84,17.85,135800.0,12.3143,12.3212,12.2799,12.2868,135800.0
2010-07-14 12:00:00,17.85,17.85,17.81,17.82,182300.0,12.2868,12.2868,12.2592,12.2661,182300.0
2010-07-14 12:10:00,17.81,17.83,17.78,17.81,145400.0,12.2592,12.273,12.2386,12.2592,145400.0
2010-07-14 12:20:00,17.81,17.81,17.78,17.81,172700.0,12.2592,12.2592,12.2386,12.2592,172700.0
2010-07-14 12:30:00,17.81,17.86,17.8,17.86,105700.0,12.2592,12.2937,12.2524,12.2937,105700.0
2010-07-14 12:40:00,17.85,17.88,17.84,17.84,67300.0,12.2868,12.3074,12.2799,12.2799,67300.0
2010-07-14 12:50:00,17.84,17.85,17.82,17.84,222600.0,12.2799,12.2868,12.2661,12.2799,222600.0
2010-07-14 13:00:00,17.83,17.86,17.81,17.82,188600.0,12.273,12.2937,12.2592,12.2661,188600.0
2010-07-14 13:10:00,17.82,17.86,17.8,17.85,373300.0,12.2661,12.2937,12.2524,12.2868,373300.0
2010-07-14 13:20:00,17.84,17.86,17.8,17.81,77700.0,12.2799,12.2937,12.2524,12.2592,77700.0
2010-07-14 13:30:00,17.82,17.84,17.81,17.82,129100.0,12.2661,12.2799,12.2592,12.2661,129100.0
2010-07-14 13:40:00,17.82,17.82,17.77,17.77,121700.0,12.2661,12.2661,12.2317,12.2317,121700.0
2010-07-14 13:50:00,17.76,17.77,17.71,17.73,123700.0,12.2248,12.2317,12.1904,12.2042,123700.0
2010-07-14 14:00:00,17.74,17.74,17.61,17.66,314000.0,12.2111,12.2111,12.1216,12.156,314000.0
2010-07-14 14:10:00,17.66,17.67,17.61,17.66,202500.0,12.156,12.1629,12.1216,12.156,202500.0
2010-07-14 14:20:00,17.66,17.67,17.56,17.61,264600.0,12.156,12.1629,12.0872,12.1216,264600.0
2010-07-14 14:30:00,17.61,17.63,17.58,17.6,185900.0,12.1216,12.1353,12.1009,12.1147,185900.0
2010-07-14 14:40:00,17.6,17.64,17.58,17.63,246100.0,12.1147,12.1422,12.1009,12.1353,246100.0
2010-07-14 14:50:00,17.64,17.69,17.63,17.66,212800.0,12.1422,12.1766,12.1353,12.156,212800.0
2010-07-14 15:00:00,17.67,17.71,17.65,17.67,244600.0,12.1629,12.1904,12.1491,12.1629,244600.0
2010-07-14 15:10:00,17.67,17.74,17.64,17.72,430500.0,12.1629,12.2111,12.1422,12.1973,430500.0
2010-07-14 15:20:00,17.72,17.76,17.7,17.73,308500.0,12.1973,12.2248,12.1835,12.2042,308500.0
2010-07-14 15:30:00,17.73,17.75,17.66,17.67,492000.0,12.2042,12.2179,12.156,12.1629,492000.0
2010-07-14 15:40:00,17.67,17.68,17.59,17.68,601700.0,12.1629,12.1698,12.1078,12.1698,601700.0
2010-07-14 15:50:00,17.68,17.72,17.65,17.68,1183400.0,12.1698,12.1973,12.1491,12.1698,1183400.0
2010-07-15 09:30:00,17.64,17.65,17.42,17.43,496700.0,12.1422,12.1491,11.9908,11.9977,496700.0
2010-07-15 09:40:00,17.44,17.53,17.42,17.45,495600.0,12.0046,12.0665,11.9908,12.0114,495600.0
2010-07-15 09:50:00,17.45,17.61,17.44,17.57,462400.0,12.0114,12.1216,12.0046,12.094,462400.0
2010-07-15 10:00:00,17.57,17.58,17.35,17.35,575000.0,12.094,12.1009,11.9426,11.9426,575000.0
2010-07-15 10:10:00,17.36,17.37,17.28,17.32,730100.0,11.9495,11.9564,11.8944,11.922,730100.0
2010-07-15 10:20:00,17.32,17.39,17.29,17.39,232400.0,11.922,11.9701,11.9013,11.9701,232400.0
2010-07-15 10:30:00,17.39,17.39,17.32,17.36,209800.0,11.9701,11.9701,11.922,11.9495,209800.0
2010-07-15 10:40:00,17.36,17.37,17.31,17.35,320100.0,11.9495,11.9564,11.9151,11.9426,320100.0
2010-07-15 10:50:00,17.35,17.38,17.33,17.36,163800.0,11.9426,11.9633,11.9288,11.9495,163800.0
2010-07-15 11:00:00,17.36,17.39,17.3,17.3,218000.0,11.9495,11.9701,11.9082,11.9082,218000.0
2010-07-15 11:10:00,17.31,17.37,17.3,17.36,144100.0,11.9151,11.9564,11.9082,11.9495,144100.0
2010-07-15 11:20:00,17.35,17.4,17.34,17.35,153500.0,11.9426,11.977,11.9357,11.9426,153500.0
2010-07-15 11:30:00,17.35,17.38,17.34,17.37,113900.0,11.9426,11.9633,11.9357,11.9564,113900.0
2010-07-15 11:40:00,17.38,17.39,17.34,17.34,202300.0,11.9633,11.9701,11.9357,11.9357,202300.0
2010-07-15 11:50:00,17.34,17.35,17.28,17.28,265200.0,11.9357,11.9426,11.8944,11.8944,265200.0
2010-07-15 12:00:00,17.28,17.29,17.25,17.27,221900.0,11.8944,11.9013,11.8738,11.8875,221900.0
2010-07-15 12:10:00,17.26,17.34,17.24,17.32,307200.0,11.8807,11.9357,11.8669,11.922,307200.0
2010-07-15 12:20:00,17.32,17.33,17.28,17.3,143900.0,11.922,11.9288,11.8944,11.9082,143900.0
2010-07-15 12:30:00,17.3,17.33,17.26,17.27,208200.0,11.9082,11.9288,11.8807,11.8875,208200.0
2010-07-15 12:40:00,17.27,17.33,17.27,17.33,106500.0,11.8875,11.9288,11.8875,11.9288,106500.0
2010-07-15 12:50:00,17.33,17.39,17.32,17.36,150300.0,11.9288,11.9701,11.922,11.9495,150300.0
2010-07-15 13:00:00,17.37,17.49,17.36,17.45,690900.0,11.9564,12.039,11.9495,12.0114,690900.0
2010-07-15 13:10:00,17.45,17.49,17.42,17.47,182700.0,12.0114,12.039,11.9908,12.0252,182700.0
2010-07-15 13:20:00,17.48,17.51,17.45,17.47,272600.0,12.0321,12.0527,12.0114,12.0252,272600.0
2010-07-15 13:30:00,17.47,17.48,17.42,17.44,271200.0,12.0252,12.0321,11.9908,12.0046,271200.0
2010-07-15 13:40:00,17.44,17.49,17.42,17.47,270100.0,12.0046,12.039,11.9908,12.0252,270100.0
2010-07-15 13:50:00,17.47,17.49,17.45,17.48,265700.0,12.0252,12.039,12.0114,12.0321,265700.0
2010-07-15 14:00:00,17.47,17.54,17.46,17.48,386300.0,12.0252,12.0734,12.0183,12.0321,386300.0
2010-07-15 14:10:00,17.49,17.57,17.47,17.57,382700.0,12.039,12.094,12.0252,12.094,382700.0
2010-07-15 14:20:00,17.57,17.6,17.51,17.55,330800.0,12.094,12.1147,12.0527,12.0803,330800.0
2010-07-15 14:30:00,17.56,17.6,17.53,17.56,307100.0,12.0872,12.1147,12.0665,12.0872,307100.0
2010-07-15 14:40:00,17.55,17.59,17.52,17.55,276400.0,12.0803,12.1078,12.0596,12.0803,276400.0
2010-07-15 14:50:00,17.55,17.56,17.5,17.5,304100.0,12.0803,12.0872,12.0459,12.0459,304100.0
2010-07-15 15:00:00,17.51,17.53,17.46,17.47,398100.0,12.0527,12.0665,12.0183,12.0252,398100.0
2010-07-15 15:10:00,17.46,17.48,17.43,17.46,796700.0,12.0183,12.0321,11.9977,12.0183,796700.0
2010-07-15 15:20:00,17.46,17.53,17.44,17.53,644900.0,12.0183,12.0665,12.0046,12.0665,644900.0
2010-07-15 15:30:00,17.53,17.61,17.5,17.59,637100.0,12.0665,12.1216,12.0459,12.1078,637100.0
2010-07-15 15:40:00,17.59,17.67,17.56,17.62,736500.0,12.1078,12.1629,12.0872,12.1285,736500.0
2010-07-15 15:50:00,17.62,17.68,17.61,17.61,858500.0,12.1285,12.1698,12.1216,12.1216,858500.0
2010-07-16 09:30:00,17.52,17.52,17.33,17.34,1485800.0,12.0596,12.0596,11.9288,11.9357,1485800.0
2010-07-16 09:40:00,17.34,17.39,17.23,17.28,370900.0,11.9357,11.9701,11.86,11.8944,370900.0
2010-07-16 09:50:00,17.28,17.32,17.15,17.18,554700.0,11.8944,11.922,11.8049,11.8256,554700.0
2010-07-16 10:00:00,17.18,17.2,17.1,17.17,797800.0,11.8256,11.8394,11.7705,11.8187,797800.0
2010-07-16 10:10:00,17.18,17.19,17.05,17.09,703400.0,11.8256,11.8325,11.7361,11.7636,703400.0
2010-07-16 10:20:00,17.08,17.09,17.05,17.09,352000.0,11.7568,11.7636,11.7361,11.7636,352000.0
2010-07-16 10:30:00,17.09,17.09,17.03,17.06,280900.0,11.7636,11.7636,11.7223,11.743,280900.0
2010-07-16 10:40:00,17.05,17.11,17.05,17.09,532700.0,11.7361,11.7774,11.7361,11.7636,532700.0
2010-07-16 10:50:00,17.1,17.16,17.09,17.14,491800.0,11.7705,11.8118,11.7636,11.7981,491800.0
2010-07-16 11:00:00,17.15,17.15,17.1,17.11,360400.0,11.8049,11.8049,11.7705,11.7774,360400.0
2010-07-16 11:10:00,17.12,17.13,17.1,17.1,122300.0,11.7843,11.7912,11.7705,11.7705,122300.0
2010-07-16 11:20:00,17.1,17.1,17.06,17.08,271900.0,11.7705,11.7705,11.743,11.7568,271900.0
2010-07-16 11:30:00,17.08,17.09,17.07,17.08,346000.0,11.7568,11.7636,11.7499,11.7568,346000.0
2010-07-16 11:40:00,17.07,17.1,17.06,17.07,204400.0,11.7499,11.7705,11.743,11.7499,204400.0
2010-07-16 11:50:00,17.07,17.09,17.05,17.06,230500.0,11.7499,11.7636,11.7361,11.743,230500.0
2010-07-16 12:00:00,17.06,17.06,17.02,17.05,149800.0,11.743,11.743,11.7155,11.7361,149800.0
2010-07-16 12:10:00,17.05,17.08,17.01,17.03,261500.0,11.7361,11.7568,11.7086,11.7223,261500.0
2010-07-16 12:20:00,17.02,17.03,17.0,17.03,216300.0,11.7155,11.7223,11.7017,11.7223,216300.0
2010-07-16 12:30:00,17.02,17.02,16.98,16.99,410500.0,11.7155,11.7155,11.6879,11.6948,410500.0
2010-07-16 12:40:00,16.99,17.0,16.98,17.0,222300.0,11.6948,11.7017,11.6879,11.7017,222300.0
2010-07-16 12:50:00,17.0,17.0,16.96,16.97,634900.0,11.7017,11.7017,11.6742,11.681,634900.0
2010-07-16 13:00:00,16.97,17.0,16.95,16.98,228500.0,11.681,11.7017,11.6673,11.6879,228500.0
2010-07-16 13:10:00,16.98,17.02,16.96,17.0,170600.0,11.6879,11.7155,11.6742,11.7017,170600.0
2010-07-16 13:20:00,17.0,17.01,16.95,16.95,126100.0,11.7017,11.7086,11.6673,11.6673,126100.0
2010-07-16 13:30:00,16.95,17.01,16.95,16.98,277100.0,11.6673,11.7086,11.6673,11.6879,277100.0
2010-07-16 13:40:00,16.98,16.98,16.92,16.95,491100.0,11.6879,11.6879,11.6466,11.6673,491100.0
2010-07-16 13:50:00,16.94,16.94,16.9,16.92,179100.0,11.6604,11.6604,11.6329,11.6466,179100.0
2010-07-16 14:00:00,16.92,16.96,16.91,16.94,136900.0,11.6466,11.6742,11.6397,11.6604,136900.0
2010-07-16 14:10:00,16.95,16.98,16.94,16.94,312100.0,11.6673,11.6879,11.6604,11.6604,312100.0
2010-07-16 14:20:00,16.94,17.0,16.93,16.98,271200.0,11.6604,11.7017,11.6535,11.6879,271200.0
2010-07-16 14:30:00,16.98,16.99,16.94,16.95,266500.0,11.6879,11.6948,11.6604,11.6673,266500.0
2010-07-16 14:40:00,16.95,16.97,16.93,16.94,189400.0,11.6673,11.681,11.6535,11.6604,189400.0
2010-07-16 14:50:00,16.94,16.98,16.92,16.97,319200.0,11.6604,11.6879,11.6466,11.681,319200.0
2010-07-16 15:00:00,16.98,17.0,16.95,16.95,460800.0,11.6879,11.7017,11.6673,11.6673,460800.0
2010-07-16 15:10:00,16.95,16.95,16.9,16.9,342300.0,11.6673,11.6673,11.6329,11.6329,342300.0
2010-07-16 15:20:00,16.9,16.91,16.82,16.84,455900.0,11.6329,11.6397,11.5778,11.5916,455900.0
2010-07-16 15:30:00,16.84,16.92,16.84,16.9,1369500.0,11.5916,11.6466,11.5916,11.6329,1369500.0
2010-07-16 15:40:00,16.89,16.92,16.89,16.9,2387800.0,11.626,11.6466,11.626,11.6329,2387800.0
2010-07-16 15:50:00,16.9,16.96,16.89,16.95,3808700.0,11.6329,11.6742,11.626,11.6673,3808700.0
2010-07-19 09:30:00,17.0,17.14,17.0,17.07,387500.0,11.7017,11.7981,11.7017,11.7499,387500.0
2010-07-19 09:40:00,17.06,17.2,17.06,17.13,359300.0,11.743,11.8394,11.743,11.7912,359300.0
2010-07-19 09:50:00,17.12,17.16,17.1,17.11,237700.0,11.7843,11.8118,11.7705,11.7774,237700.0
2010-07-19 10:00:00,17.11,17.12,17.06,17.07,340300.0,11.7774,11.7843,11.743,11.7499,340300.0
2010-07-19 10:10:00,17.07,17.08,17.04,17.05,196100.0,11.7499,11.7568,11.7292,11.7361,196100.0
2010-07-19 10:20:00,17.06,17.07,16.9,16.9,362600.0,11.743,11.7499,11.6329,11.6329,362600.0
2010-07-19 10:30:00,16.89,16.98,16.88,16.97,195900.0,11.626,11.6879,11.6191,11.681,195900.0
2010-07-19 10:40:00,16.97,16.99,16.92,16.93,319500.0,11.681,11.6948,11.6466,11.6535,319500.0
2010-07-19 10:50:00,16.92,16.96,16.89,16.95,182700.0,11.6466,11.6742,11.626,11.6673,182700.0
2010-07-19 11:00:00,16.94,17.05,16.93,17.05,164800.0,11.6604,11.7361,11.6535,11.7361,164800.0
2010-07-19 11:10:00,17.04,17.06,17.02,17.05,300000.0,11.7292,11.743,11.7155,11.7361,300000.0
2010-07-19 11:20:00,17.05,17.09,17.04,17.08,181500.0,11.7361,11.7636,11.7292,11.7568,181500.0
2010-07-19 11:30:00,17.07,17.07,16.99,16.99,89300.0,11.7499,11.7499,11.6948,11.6948,89300.0
2010-07-19 11:40:00,16.99,17.02,16.98,17.02,142300.0,11.6948,11.7155,11.6879,11.7155,142300.0
2010-07-19 11:50:00,17.02,17.05,17.01,17.04,129900.0,11.7155,11.7361,11.7086,11.7292,129900.0
2010-07-19 12:00:00,17.03,17.04,16.9,16.92,380400.0,11.7223,11.7292,11.6329,11.6466,380400.0
2010-07-19 12:10:00,16.92,16.94,16.89,16.93,221100.0,11.6466,11.6604,11.626,11.6535,221100.0
2010-07-19 12:20:00,16.93,16.97,16.93,16.97,102300.0,11.6535,11.681,11.6535,11.681,102300.0
2010-07-19 12:30:00,16.97,16.99,16.94,16.99,158700.0,11.681,11.6948,11.6604,11.6948,158700.0
2010-07-19 12:40:00,16.99,17.02,16.97,17.01,420200.0,11.6948,11.7155,11.681,11.7086,420200.0
2010-07-19 12:50:00,17.02,17.03,16.96,16.99,225500.0,11.7155,11.7223,11.6742,11.6948,225500.0
2010-07-19 13:00:00,16.99,16.99,16.96,16.98,83000.0,11.6948,11.6948,11.6742,11.6879,83000.0
2010-07-19 13:10:00,16.98,16.98,16.9,16.9,88700.0,11.6879,11.6879,11.6329,11.6329,88700.0
2010-07-19 13:20:00,16.9,16.92,16.9,16.92,85800.0,11.6329,11.6466,11.6329,11.6466,85800.0
2010-07-19 13:30:00,16.92,16.94,16.91,16.93,107300.0,11.6466,11.6604,11.6397,11.6535,107300.0
2010-07-19 13:40:00,16.93,16.94,16.89,16.91,144000.0,11.6535,11.6604,11.626,11.6397,144000.0
2010-07-19 13:50:00,16.91,16.91,16.89,16.9,75800.0,11.6397,11.6397,11.626,11.6329,75800.0
2010-07-19 14:00:00,16.9,16.93,16.89,16.93,147600.0,11.6329,11.6535,11.626,11.6535,147600.0
2010-07-19 14:10:00,16.93,16.97,16.92,16.97,299000.0,11.6535,11.681,11.6466,11.681,299000.0
2010-07-19 14:20:00,16.97,16.97,16.93,16.95,105700.0,11.681,11.681,11.6535,11.6673,105700.0
2010-07-19 14:30:00,16.95,16.97,16.95,16.96,112300.0,11.6673,11.681,11.6673,11.6742,112300.0
2010-07-19 14:40:00,16.95,17.03,16.95,17.03,298500.0,11.6673,11.7223,11.6673,11.7223,298500.0
2010-07-19 14:50:00,17.03,17.05,17.01,17.02,161700.0,11.7223,11.7361,11.7086,11.7155,161700.0
2010-07-19 15:00:00,17.01,17.05,17.0,17.04,321700.0,11.7086,11.7361,11.7017,11.7292,321700.0
2010-07-19 15:10:00,17.04,17.05,17.02,17.03,169800.0,11.7292,11.7361,11.7155,11.7223,169800.0
2010-07-19 15:20:00,17.03,17.03,16.94,16.95,160100.0,11.7223,11.7223,11.6604,11.6673,160100.0
2010-07-19 15:30:00,16.96,16.99,16.95,16.95,288800.0,11.6742,11.6948,11.6673,11.6673,288800.0
2010-07-19 15:40:00,16.95,17.0,16.94,16.98,506800.0,11.6673,11.7017,11.6604,11.6879,506800.0
2010-07-19 15:50:00,16.97,17.0,16.95,16.99,780400.0,11.681,11.7017,11.6673,11.6948,780400.0
2010-07-20 09:30:00,16.5,16.51,16.25,16.34,2011900.0,11.3575,11.3644,11.1854,11.2474,2011900.0
2010-07-20 09:40:00,16.34,16.46,16.32,16.39,812000.0,11.2474,11.33,11.2336,11.2818,812000.0
2010-07-20 09:50:00,16.39,16.48,16.38,16.46,572700.0,11.2818,11.3438,11.2749,11.33,572700.0
2010-07-20 10:00:00,16.46,16.46,16.4,16.42,602000.0,11.33,11.33,11.2887,11.3025,602000.0
2010-07-20 10:10:00,16.42,16.44,16.38,16.42,910500.0,11.3025,11.3162,11.2749,11.3025,910500.0
2010-07-20 10:20:00,16.42,16.44,16.37,16.39,798600.0,11.3025,11.3162,11.268,11.2818,798600.0
2010-07-20 10:30:00,16.39,16.47,16.38,16.44,1007400.0,11.2818,11.3369,11.2749,11.3162,1007400.0
2010-07-20 10:40:00,16.44,16.46,16.41,16.44,423500.0,11.3162,11.33,11.2956,11.3162,423500.0
2010-07-20 10:50:00,16.43,16.45,16.36,16.36,646000.0,11.3093,11.3231,11.2612,11.2612,646000.0
2010-07-20 11:00:00,16.36,16.49,16.36,16.48,491000.0,11.2612,11.3506,11.2612,11.3438,491000.0
2010-07-20 11:10:00,16.48,16.54,16.48,16.53,1103800.0,11.3438,11.3851,11.3438,11.3782,1103800.0
2010-07-20 11:20:00,16.53,16.54,16.48,16.5,1159400.0,11.3782,11.3851,11.3438,11.3575,1159400.0
2010-07-20 11:30:00,16.5,16.52,16.46,16.49,402000.0,11.3575,11.3713,11.33,11.3506,402000.0
2010-07-20 11:40:00,16.49,16.51,16.48,16.51,445900.0,11.3506,11.3644,11.3438,11.3644,445900.0
2010-07-20 11:50:00,16.5,16.51,16.44,16.47,425500.0,11.3575,11.3644,11.3162,11.3369,425500.0
2010-07-20 12:00:00,16.46,16.5,16.45,16.49,164500.0,11.33,11.3575,11.3231,11.3506,164500.0
2010-07-20 12:10:00,16.48,16.49,16.4,16.42,222600.0,11.3438,11.3506,11.2887,11.3025,222600.0
2010-07-20 12:20:00,16.42,16.42,16.41,16.42,91700.0,11.3025,11.3025,11.2956,11.3025,91700.0
2010-07-20 12:30:00,16.41,16.46,16.41,16.45,103800.0,11.2956,11.33,11.2956,11.3231,103800.0
2010-07-20 12:40:00,16.44,16.5,16.44,16.5,126700.0,11.3162,11.3575,11.3162,11.3575,126700.0
2010-07-20 12:50:00,16.5,16.5,16.48,16.49,170100.0,11.3575,11.3575,11.3438,11.3506,170100.0
2010-07-20 13:00:00,16.49,16.5,16.48,16.5,404400.0,11.3506,11.3575,11.3438,11.3575,404400.0
2010-07-20 13:10:00,16.5,16.5,16.45,16.46,190000.0,11.3575,11.3575,11.3231,11.33,190000.0
2010-07-20 13:20:00,16.45,16.51,16.45,16.5,123300.0,11.3231,11.3644,11.3231,11.3575,123300.0
2010-07-20 13:30:00,16.51,16.55,16.49,16.55,522500.0,11.3644,11.3919,11.3506,11.3919,522500.0
2010-07-20 13:40:00,16.54,16.56,16.49,16.49,392900.0,11.3851,11.3988,11.3506,11.3506,392900.0
2010-07-20 13:50:00,16.5,16.66,16.49,16.66,375400.0,11.3575,11.4677,11.3506,11.4677,375400.0
2010-07-20 14:00:00,16.65,16.66,16.62,16.63,439300.0,11.4608,11.4677,11.4401,11.447,439300.0
2010-07-20 14:10:00,16.62,16.63,16.56,16.57,565900.0,11.4401,11.447,11.3988,11.4057,565900.0
2010-07-20 14:20:00,16.56,16.56,16.48,16.54,330100.0,11.3988,11.3988,11.3438,11.3851,330100.0
2010-07-20 14:30:00,16.55,16.61,16.53,16.53,609600.0,11.3919,11.4332,11.3782,11.3782,609600.0
2010-07-20 14:40:00,16.54,16.57,16.5,16.56,409000.0,11.3851,11.4057,11.3575,11.3988,409000.0
2010-07-20 14:50:00,16.57,16.58,16.54,16.55,453400.0,11.4057,11.4126,11.3851,11.3919,453400.0
2010-07-20 15:00:00,16.55,16.63,16.53,16.63,376700.0,11.3919,11.447,11.3782,11.447,376700.0
2010-07-20 15:10:00,16.63,16.65,16.6,16.63,722400.0,11.447,11.4608,11.4264,11.447,722400.0
2010-07-20 15:20:00,16.63,16.68,16.61,16.66,631700.0,11.447,11.4814,11.4332,11.4677,631700.0
2010-07-20 15:30:00,16.66,16.73,16.65,16.69,565100.0,11.4677,11.5158,11.4608,11.4883,565100.0
2010-07-20 15:40:00,16.7,16.7,16.64,16.69,959800.0,11.4952,11.4952,11.4539,11.4883,959800.0
2010-07-20 15:50:00,16.69,16.71,16.65,16.68,1787400.0,11.4883,11.5021,11.4608,11.4814,1787400.0
2010-07-21 09:30:00,16.8,16.9,16.75,16.78,1029000.0,11.564,11.6329,11.5296,11.5503,1029000.0
2010-07-21 09:40:00,16.78,16.81,16.7,16.74,758100.0,11.5503,11.5709,11.4952,11.5227,758100.0
2010-07-21 09:50:00,16.75,16.83,16.74,16.82,420300.0,11.5296,11.5847,11.5227,11.5778,420300.0
2010-07-21 10:00:00,16.82,16.9,16.8,16.89,395400.0,11.5778,11.6329,11.564,11.626,395400.0
2010-07-21 10:10:00,16.89,16.96,16.88,16.93,244700.0,11.626,11.6742,11.6191,11.6535,244700.0
2010-07-21 10:20:00,16.93,16.96,16.89,16.92,393800.0,11.6535,11.6742,11.626,11.6466,393800.0
2010-07-21 10:30:00,16.92,16.95,16.9,16.92,253300.0,11.6466,11.6673,11.6329,11.6466,253300.0
2010-07-21 10:40:00,16.93,16.95,16.9,16.94,193400.0,11.6535,11.6673,11.6329,11.6604,193400.0
2010-07-21 10:50:00,16.94,17.0,16.92,16.94,215900.0,11.6604,11.7017,11.6466,11.6604,215900.0
2010-07-21 11:00:00,16.94,17.03,16.93,16.95,398300.0,11.6604,11.7223,11.6535,11.6673,398300.0
2010-07-21 11:10:00,16.94,16.95,16.88,16.9,177500.0,11.6604,11.6673,11.6191,11.6329,177500.0
2010-07-21 11:20:00,16.89,16.91,16.86,16.89,216700.0,11.626,11.6397,11.6053,11.626,216700.0
2010-07-21 11:30:00,16.89,16.93,16.85,16.92,171900.0,11.626,11.6535,11.5984,11.6466,171900.0
2010-07-21 11:40:00,16.92,16.96,16.92,16.95,221200.0,11.6466,11.6742,11.6466,11.6673,221200.0
2010-07-21 11:50:00,16.95,16.99,16.92,16.97,363500.0,11.6673,11.6948,11.6466,11.681,363500.0
2010-07-21 12:00:00,16.97,17.0,16.94,16.94,134700.0,11.681,11.7017,11.6604,11.6604,134700.0
2010-07-21 12:10:00,16.94,16.98,16.93,16.95,139800.0,11.6604,11.6879,11.6535,11.6673,139800.0
2010-07-21 12:20:00,16.95,17.06,16.94,17.06,466200.0,11.6673,11.743,11.6604,11.743,466200.0
2010-07-21 12:30:00,17.06,17.14,17.05,17.13,453400.0,11.743,11.7981,11.7361,11.7912,453400.0
2010-07-21 12:40:00,17.14,17.14,17.07,17.1,226300.0,11.7981,11.7981,11.7499,11.7705,226300.0
2010-07-21 12:50:00,17.1,17.1,17.06,17.07,167100.0,11.7705,11.7705,11.743,11.7499,167100.0
2010-07-21 13:00:00,17.08,17.13,17.07,17.13,141500.0,11.7568,11.7912,11.7499,11.7912,141500.0
2010-07-21 13:10:00,17.13,17.17,17.11,17.17,231000.0,11.7912,11.8187,11.7774,11.8187,231000.0
2010-07-21 13:20:00,17.17,17.19,17.09,17.09,299800.0,11.8187,11.8325,11.7636,11.7636,299800.0
2010-07-21 13:30:00,17.09,17.15,17.08,17.12,128700.0,11.7636,11.8049,11.7568,11.7843,128700.0
2010-07-21 13:40:00,17.12,17.13,17.08,17.1,79400.0,11.7843,11.7912,11.7568,11.7705,79400.0
2010-07-21 13:50:00,17.09,17.16,17.09,17.15,166400.0,11.7636,11.8118,11.7636,11.8049,166400.0
2010-07-21 14:00:00,17.15,17.16,16.98,16.98,455700.0,11.8049,11.8118,11.6879,11.6879,455700.0
2010-07-21 14:10:00,16.98,16.98,16.85,16.89,497000.0,11.6879,11.6879,11.5984,11.626,497000.0
2010-07-21 14:20:00,16.89,16.91,16.82,16.9,718400.0,11.626,11.6397,11.5778,11.6329,718400.0
2010-07-21 14:30:00,16.9,16.9,16.82,16.85,360100.0,11.6329,11.6329,11.5778,11.5984,360100.0
2010-07-21 14:40:00,16.85,16.87,16.81,16.84,398500.0,11.5984,11.6122,11.5709,11.5916,398500.0
2010-07-21 14:50:00,16.84,16.85,16.72,16.76,926900.0,11.5916,11.5984,11.509,11.5365,926900.0
2010-07-21 15:00:00,16.75,16.81,16.72,16.77,1061300.0,11.5296,11.5709,11.509,11.5434,1061300.0
2010-07-21 15:10:00,16.77,16.85,16.71,16.75,834900.0,11.5434,11.5984,11.5021,11.5296,834900.0
2010-07-21 15:20:00,16.76,16.82,16.72,16.77,277600.0,11.5365,11.5778,11.509,11.5434,277600.0
2010-07-21 15:30:00,16.76,16.82,16.75,16.8,386900.0,11.5365,11.5778,11.5296,11.564,386900.0
2010-07-21 15:40:00,16.79,16.84,16.75,16.81,596500.0,11.5571,11.5916,11.5296,11.5709,596500.0
2010-07-21 15:50:00,16.81,16.85,16.77,16.81,1033800.0,11.5709,11.5984,11.5434,11.5709,1033800.0
2010-07-22 09:30:00,17.23,17.59,17.22,17.5,1090100.0,11.86,12.1078,11.8531,12.0459,1090100.0
2010-07-22 09:40:00,17.5,17.56,17.46,17.5,816300.0,12.0459,12.0872,12.0183,12.0459,816300.0
2010-07-22 09:50:00,17.51,17.52,17.42,17.42,843800.0,12.0527,12.0596,11.9908,11.9908,843800.0
2010-07-22 10:00:00,17.43,17.66,17.43,17.57,973700.0,11.9977,12.156,11.9977,12.094,973700.0
2010-07-22 10:10:00,17.56,17.62,17.56,17.58,569700.0,12.0872,12.1285,12.0872,12.1009,569700.0
2010-07-22 10:20:00,17.58,17.81,17.58,17.79,1701800.0,12.1009,12.2592,12.1009,12.2455,1701800.0
2010-07-22 10:30:00,17.78,17.84,17.73,17.76,1860700.0,12.2386,12.2799,12.2042,12.2248,1860700.0
2010-07-22 10:40:00,17.76,17.88,17.75,17.83,784800.0,12.2248,12.3074,12.2179,12.273,784800.0
2010-07-22 10:50:00,17.83,17.86,17.77,17.78,922500.0,12.273,12.2937,12.2317,12.2386,922500.0
2010-07-22 11:00:00,17.79,17.82,17.77,17.81,400300.0,12.2455,12.2661,12.2317,12.2592,400300.0
2010-07-22 11:10:00,17.8,17.84,17.76,17.84,479300.0,12.2524,12.2799,12.2248,12.2799,479300.0
2010-07-22 11:20:00,17.83,17.85,17.8,17.81,464100.0,12.273,12.2868,12.2524,12.2592,464100.0
2010-07-22 11:30:00,17.8,17.81,17.77,17.79,653600.0,12.2524,12.2592,12.2317,12.2455,653600.0
2010-07-22 11:40:00,17.79,17.8,17.74,17.77,228800.0,12.2455,12.2524,12.2111,12.2317,228800.0
2010-07-22 11:50:00,17.78,17.79,17.75,17.77,432300.0,12.2386,12.2455,12.2179,12.2317,432300.0
2010-07-22 12:00:00,17.76,17.79,17.75,17.78,882000.0,12.2248,12.2455,12.2179,12.2386,882000.0
2010-07-22 12:10:00,17.79,17.84,17.78,17.83,385600.0,12.2455,12.2799,12.2386,12.273,385600.0
2010-07-22 12:20:00,17.83,17.9,17.82,17.9,450400.0,12.273,12.3212,12.2661,12.3212,450400.0
2010-07-22 12:30:00,17.89,17.9,17.85,17.86,223000.0,12.3143,12.3212,12.2868,12.2937,223000.0
2010-07-22 12:40:00,17.87,17.9,17.84,17.89,240400.0,12.3005,12.3212,12.2799,12.3143,240400.0
2010-07-22 12:50:00,17.89,17.92,17.88,17.92,221000.0,12.3143,12.335,12.3074,12.335,221000.0
2010-07-22 13:00:00,17.91,17.93,17.89,17.91,230600.0,12.3281,12.3418,12.3143,12.3281,230600.0
2010-07-22 13:10:00,17.91,17.92,17.9,17.91,131200.0,12.3281,12.335,12.3212,12.3281,131200.0
2010-07-22 13:20:00,17.92,17.92,17.9,17.92,291400.0,12.335,12.335,12.3212,12.335,291400.0
2010-07-22 13:30:00,17.91,17.94,17.91,17.93,201500.0,12.3281,12.3487,12.3281,12.3418,201500.0
2010-07-22 13:40:00,17.92,17.95,17.89,17.95,570200.0,12.335,12.3556,12.3143,12.3556,570200.0
2010-07-22 13:50:00,17.94,17.95,17.9,17.91,169300.0,12.3487,12.3556,12.3212,12.3281,169300.0
2010-07-22 14:00:00,17.91,17.93,17.9,17.92,289000.0,12.3281,12.3418,12.3212,12.335,289000.0
2010-07-22 14:10:00,17.92,17.95,17.91,17.94,293400.0,12.335,12.3556,12.3281,12.3487,293400.0
2010-07-22 14:20:00,17.94,18.01,17.94,18.0,327100.0,12.3487,12.3969,12.3487,12.39,327100.0
2010-07-22 14:30:00,18.0,18.06,18.0,18.02,787200.0,12.39,12.4313,12.39,12.4038,787200.0
2010-07-22 14:40:00,18.01,18.05,17.99,18.05,342900.0,12.3969,12.4244,12.3831,12.4244,342900.0
2010-07-22 14:50:00,18.04,18.07,18.02,18.07,334100.0,12.4176,12.4382,12.4038,12.4382,334100.0
2010-07-22 15:00:00,18.07,18.07,18.02,18.02,542800.0,12.4382,12.4382,12.4038,12.4038,542800.0
2010-07-22 15:10:00,18.02,18.05,17.99,18.05,387500.0,12.4038,12.4244,12.3831,12.4244,387500.0
2010-07-22 15:20:00,18.05,18.09,18.02,18.07,506600.0,12.4244,12.452,12.4038,12.4382,506600.0
2010-07-22 15:30:00,18.07,18.09,18.02,18.03,1101000.0,12.4382,12.452,12.4038,12.4107,1101000.0
2010-07-22 15:40:00,18.03,18.09,18.0,18.07,1092200.0,12.4107,12.452,12.39,12.4382,1092200.0
2010-07-22 15:50:00,18.07,18.16,18.06,18.11,2015800.0,12.4382,12.5002,12.4313,12.4657,2015800.0
2010-07-23 09:30:00,18.15,18.21,17.99,18.19,782500.0,12.4933,12.5346,12.3831,12.5208,782500.0
2010-07-23 09:40:00,18.18,18.24,18.06,18.06,649800.0,12.5139,12.5552,12.4313,12.4313,649800.0
2010-07-23 09:50:00,18.07,18.08,17.94,17.94,618100.0,12.4382,12.4451,12.3487,12.3487,618100.0
2010-07-23 10:00:00,17.93,17.95,17.82,17.93,708600.0,12.3418,12.3556,12.2661,12.3418,708600.0
2010-07-23 10:10:00,17.92,17.95,17.88,17.95,342900.0,12.335,12.3556,12.3074,12.3556,342900.0
2010-07-23 10:20:00,17.96,18.1,17.95,18.09,358500.0,12.3625,12.4589,12.3556,12.452,358500.0
2010-07-23 10:30:00,18.09,18.14,18.02,18.13,405500.0,12.452,12.4864,12.4038,12.4795,405500.0
2010-07-23 10:40:00,18.13,18.18,18.12,18.18,282200.0,12.4795,12.5139,12.4726,12.5139,282200.0
2010-07-23 10:50:00,18.17,18.18,18.13,18.13,282500.0,12.507,12.5139,12.4795,12.4795,282500.0
2010-07-23 11:00:00,18.13,18.16,18.1,18.13,224400.0,12.4795,12.5002,12.4589,12.4795,224400.0
2010-07-23 11:10:00,18.13,18.13,18.08,18.08,107500.0,12.4795,12.4795,12.4451,12.4451,107500.0
2010-07-23 11:20:00,18.07,18.1,18.05,18.1,217000.0,12.4382,12.4589,12.4244,12.4589,217000.0
2010-07-23 11:30:00,18.1,18.13,18.03,18.04,504800.0,12.4589,12.4795,12.4107,12.4176,504800.0
2010-07-23 11:40:00,18.03,18.08,18.02,18.08,369400.0,12.4107,12.4451,12.4038,12.4451,369400.0
2010-07-23 11:50:00,18.08,18.09,18.03,18.07,300600.0,12.4451,12.452,12.4107,12.4382,300600.0
2010-07-23 12:00:00,18.07,18.12,18.02,18.07,650800.0,12.4382,12.4726,12.4038,12.4382,650800.0
2010-07-23 12:10:00,18.07,18.15,18.01,18.14,284700.0,12.4382,12.4933,12.3969,12.4864,284700.0
2010-07-23 12:20:00,18.14,18.18,18.11,18.16,373800.0,12.4864,12.5139,12.4657,12.5002,373800.0
2010-07-23 12:30:00,18.17,18.17,18.01,18.05,478400.0,12.507,12.507,12.3969,12.4244,478400.0
2010-07-23 12:40:00,18.04,18.04,17.95,17.97,379000.0,12.4176,12.4176,12.3556,12.3694,379000.0
2010-07-23 12:50:00,17.97,18.0,17.96,18.0,120300.0,12.3694,12.39,12.3625,12.39,120300.0
2010-07-23 13:00:00,18.0,18.0,17.95,17.96,100700.0,12.39,12.39,12.3556,12.3625,100700.0
2010-07-23 13:10:00,17.97,18.02,17.94,18.0,255800.0,12.3694,12.4038,12.3487,12.39,255800.0
2010-07-23 13:20:00,18.0,18.08,17.98,18.04,396700.0,12.39,12.4451,12.3763,12.4176,396700.0
2010-07-23 13:30:00,18.04,18.06,18.01,18.02,364600.0,12.4176,12.4313,12.3969,12.4038,364600.0
2010-07-23 13:40:00,18.02,18.05,18.01,18.03,205000.0,12.4038,12.4244,12.3969,12.4107,205000.0
2010-07-23 13:50:00,18.03,18.05,18.02,18.03,167100.0,12.4107,12.4244,12.4038,12.4107,167100.0
2010-07-23 14:00:00,18.03,18.06,17.99,18.05,884100.0,12.4107,12.4313,12.3831,12.4244,884100.0
2010-07-23 14:10:00,18.04,18.06,18.02,18.04,235300.0,12.4176,12.4313,12.4038,12.4176,235300.0
2010-07-23 14:20:00,18.03,18.04,17.98,18.0,207000.0,12.4107,12.4176,12.3763,12.39,207000.0
2010-07-23 14:30:00,18.0,18.03,17.99,18.01,434400.0,12.39,12.4107,12.3831,12.3969,434400.0
2010-07-23 14:40:00,18.01,18.06,18.0,18.04,797700.0,12.3969,12.4313,12.39,12.4176,797700.0
2010-07-23 14:50:00,18.05,18.06,17.98,18.0,2395700.0,12.4244,12.4313,12.3763,12.39,2395700.0
2010-07-23 15:00:00,18.0,18.01,17.98,17.99,298600.0,12.39,12.3969,12.3763,12.3831,298600.0
2010-07-23 15:10:00,18.0,18.01,17.97,17.99,541700.0,12.39,12.3969,12.3694,12.3831,541700.0
2010-07-23 15:20:00,18.0,18.0,17.96,17.97,296600.0,12.39,12.39,12.3625,12.3694,296600.0
2010-07-23 15:30:00,17.97,17.98,17.91,17.94,2127600.0,12.3694,12.3763,12.3281,12.3487,2127600.0
2010-07-23 15:40:00,17.94,17.99,17.91,17.97,1239300.0,12.3487,12.3831,12.3281,12.3694,1239300.0
2010-07-23 15:50:00,17.96,18.03,17.96,18.01,1102000.0,12.3625,12.4107,12.3625,12.3969,1102000.0
2010-07-26 09:30:00,17.96,18.04,17.91,17.95,450000.0,12.3625,12.4176,12.3281,12.3556,450000.0
2010-07-26 09:40:00,17.95,18.0,17.92,18.0,268600.0,12.3556,12.39,12.335,12.39,268600.0
2010-07-26 09:50:00,18.0,18.0,17.85,17.89,940000.0,12.39,12.39,12.2868,12.3143,940000.0
2010-07-26 10:00:00,17.9,18.03,17.89,18.0,566200.0,12.3212,12.4107,12.3143,12.39,566200.0
2010-07-26 10:10:00,18.0,18.0,17.96,18.0,349200.0,12.39,12.39,12.3625,12.39,349200.0
2010-07-26 10:20:00,18.0,18.0,17.95,17.99,193500.0,12.39,12.39,12.3556,12.3831,193500.0
2010-07-26 10:30:00,17.99,18.0,17.93,18.0,179500.0,12.3831,12.39,12.3418,12.39,179500.0
2010-07-26 10:40:00,18.0,18.0,17.96,18.0,103200.0,12.39,12.39,12.3625,12.39,103200.0
2010-07-26 10:50:00,18.0,18.0,17.96,17.99,192900.0,12.39,12.39,12.3625,12.3831,192900.0
2010-07-26 11:00:00,17.99,18.0,17.97,17.99,1127000.0,12.3831,12.39,12.3694,12.3831,1127000.0
2010-07-26 11:10:00,18.0,18.02,17.97,17.99,459700.0,12.39,12.4038,12.3694,12.3831,459700.0
2010-07-26 11:20:00,17.99,18.03,17.98,17.99,410000.0,12.3831,12.4107,12.3763,12.3831,410000.0
2010-07-26 11:30:00,17.99,18.02,17.98,17.99,373800.0,12.3831,12.4038,12.3763,12.3831,373800.0
2010-07-26 11:40:00,17.99,18.0,17.94,17.97,643400.0,12.3831,12.39,12.3487,12.3694,643400.0
2010-07-26 11:50:00,17.97,17.97,17.91,17.92,204300.0,12.3694,12.3694,12.3281,12.335,204300.0
2010-07-26 12:00:00,17.91,17.97,17.91,17.97,154300.0,12.3281,12.3694,12.3281,12.3694,154300.0
2010-07-26 12:10:00,17.97,17.97,17.94,17.95,166800.0,12.3694,12.3694,12.3487,12.3556,166800.0
2010-07-26 12:20:00,17.95,17.95,17.92,17.95,111000.0,12.3556,12.3556,12.335,12.3556,111000.0
2010-07-26 12:30:00,17.95,17.96,17.92,17.94,229200.0,12.3556,12.3625,12.335,12.3487,229200.0
2010-07-26 12:40:00,17.95,17.95,17.9,17.91,515400.0,12.3556,12.3556,12.3212,12.3281,515400.0
2010-07-26 12:50:00,17.91,17.94,17.89,17.93,346000.0,12.3281,12.3487,12.3143,12.3418,346000.0
2010-07-26 13:00:00,17.93,17.95,17.89,17.9,345300.0,12.3418,12.3556,12.3143,12.3212,345300.0
2010-07-26 13:10:00,17.9,17.93,17.88,17.91,239500.0,12.3212,12.3418,12.3074,12.3281,239500.0
2010-07-26 13:20:00,17.9,17.94,17.9,17.93,223700.0,12.3212,12.3487,12.3212,12.3418,223700.0
2010-07-26 13:30:00,17.93,17.95,17.92,17.92,130300.0,12.3418,12.3556,12.335,12.335,130300.0
2010-07-26 13:40:00,17.92,17.95,17.92,17.94,142300.0,12.335,12.3556,12.335,12.3487,142300.0
2010-07-26 13:50:00,17.94,17.98,17.94,17.95,435500.0,12.3487,12.3763,12.3487,12.3556,435500.0
2010-07-26 14:00:00,17.96,17.96,17.94,17.95,122800.0,12.3625,12.3625,12.3487,12.3556,122800.0
2010-07-26 14:10:00,17.94,17.95,17.87,17.89,437600.0,12.3487,12.3556,12.3005,12.3143,437600.0
2010-07-26 14:20:00,17.89,17.91,17.86,17.87,143900.0,12.3143,12.3281,12.2937,12.3005,143900.0
2010-07-26 14:30:00,17.88,17.9,17.83,17.83,254700.0,12.3074,12.3212,12.273,12.273,254700.0
2010-07-26 14:40:00,17.83,17.87,17.83,17.85,183000.0,12.273,12.3005,12.273,12.2868,183000.0
2010-07-26 14:50:00,17.85,17.86,17.82,17.85,331700.0,12.2868,12.2937,12.2661,12.2868,331700.0
2010-07-26 15:00:00,17.85,17.92,17.84,17.9,525000.0,12.2868,12.335,12.2799,12.3212,525000.0
2010-07-26 15:10:00,17.9,17.92,17.89,17.92,286200.0,12.3212,12.335,12.3143,12.335,286200.0
2010-07-26 15:20:00,17.92,17.98,17.91,17.95,364800.0,12.335,12.3763,12.3281,12.3556,364800.0
2010-07-26 15:30:00,17.95,17.96,17.88,17.91,777500.0,12.3556,12.3625,12.3074,12.3281,777500.0
2010-07-26 15:40:00,17.92,17.95,17.9,17.91,854700.0,12.335,12.3556,12.3212,12.3281,854700.0
2010-07-26 15:50:00,17.9,17.92,17.88,17.9,1621600.0,12.3212,12.335,12.3074,12.3212,1621600.0
2010-07-27 09:30:00,18.12,18.12,17.96,18.09,1273700.0,12.4726,12.4726,12.3625,12.452,1273700.0
2010-07-27 09:40:00,18.09,18.12,18.03,18.04,579000.0,12.452,12.4726,12.4107,12.4176,579000.0
2010-07-27 09:50:00,18.04,18.09,18.02,18.06,600500.0,12.4176,12.452,12.4038,12.4313,600500.0
2010-07-27 10:00:00,18.06,18.21,18.02,18.02,775600.0,12.4313,12.5346,12.4038,12.4038,775600.0
2010-07-27 10:10:00,18.02,18.08,18.0,18.08,509300.0,12.4038,12.4451,12.39,12.4451,509300.0
2010-07-27 10:20:00,18.08,18.11,18.04,18.07,389300.0,12.4451,12.4657,12.4176,12.4382,389300.0
2010-07-27 10:30:00,18.08,18.17,18.05,18.14,672800.0,12.4451,12.507,12.4244,12.4864,672800.0
2010-07-27 10:40:00,18.15,18.15,18.09,18.12,409700.0,12.4933,12.4933,12.452,12.4726,409700.0
2010-07-27 10:50:00,18.13,18.15,18.08,18.11,269300.0,12.4795,12.4933,12.4451,12.4657,269300.0
2010-07-27 11:00:00,18.11,18.11,18.01,18.03,339000.0,12.4657,12.4657,12.3969,12.4107,339000.0
2010-07-27 11:10:00,18.02,18.03,17.95,17.95,345400.0,12.4038,12.4107,12.3556,12.3556,345400.0
2010-07-27 11:20:00,17.95,18.03,17.92,18.01,347400.0,12.3556,12.4107,12.335,12.3969,347400.0
2010-07-27 11:30:00,18.01,18.02,17.96,17.99,384300.0,12.3969,12.4038,12.3625,12.3831,384300.0
2010-07-27 11:40:00,17.99,17.99,17.95,17.96,82100.0,12.3831,12.3831,12.3556,12.3625,82100.0
2010-07-27 11:50:00,17.95,18.0,17.95,17.99,106800.0,12.3556,12.39,12.3556,12.3831,106800.0
2010-07-27 12:00:00,18.0,18.01,17.99,18.0,448500.0,12.39,12.3969,12.3831,12.39,448500.0
2010-07-27 12:10:00,18.01,18.03,18.0,18.01,293000.0,12.3969,12.4107,12.39,12.3969,293000.0
2010-07-27 12:20:00,18.01,18.02,17.99,17.99,104800.0,12.3969,12.4038,12.3831,12.3831,104800.0
2010-07-27 12:30:00,17.99,17.99,17.98,17.99,88500.0,12.3831,12.3831,12.3763,12.3831,88500.0
2010-07-27 12:40:00,17.98,18.06,17.98,18.02,334800.0,12.3763,12.4313,12.3763,12.4038,334800.0
2010-07-27 12:50:00,18.01,18.05,17.99,18.01,252900.0,12.3969,12.4244,12.3831,12.3969,252900.0
2010-07-27 13:00:00,18.01,18.03,17.99,18.0,121300.0,12.3969,12.4107,12.3831,12.39,121300.0
2010-07-27 13:10:00,18.0,18.03,18.0,18.01,132500.0,12.39,12.4107,12.39,12.3969,132500.0
2010-07-27 13:20:00,18.0,18.01,17.97,17.97,150700.0,12.39,12.3969,12.3694,12.3694,150700.0
2010-07-27 13:30:00,17.97,18.01,17.97,18.01,183400.0,12.3694,12.3969,12.3694,12.3969,183400.0
2010-07-27 13:40:00,18.0,18.06,18.0,18.06,204200.0,12.39,12.4313,12.39,12.4313,204200.0
2010-07-27 13:50:00,18.05,18.08,18.02,18.06,233700.0,12.4244,12.4451,12.4038,12.4313,233700.0
2010-07-27 14:00:00,18.05,18.08,17.97,18.01,799600.0,12.4244,12.4451,12.3694,12.3969,799600.0
2010-07-27 14:10:00,18.01,18.08,18.0,18.07,461000.0,12.3969,12.4451,12.39,12.4382,461000.0
2010-07-27 14:20:00,18.08,18.08,18.0,18.0,118300.0,12.4451,12.4451,12.39,12.39,118300.0
2010-07-27 14:30:00,18.0,18.01,17.97,17.97,144900.0,12.39,12.3969,12.3694,12.3694,144900.0
2010-07-27 14:40:00,17.97,17.98,17.95,17.96,156500.0,12.3694,12.3763,12.3556,12.3625,156500.0
2010-07-27 14:50:00,17.95,17.99,17.95,17.98,282600.0,12.3556,12.3831,12.3556,12.3763,282600.0
2010-07-27 15:00:00,17.98,18.02,17.97,18.01,372600.0,12.3763,12.4038,12.3694,12.3969,372600.0
2010-07-27 15:10:00,18.01,18.05,18.01,18.01,667600.0,12.3969,12.4244,12.3969,12.3969,667600.0
2010-07-27 15:20:00,18.02,18.05,18.0,18.05,636300.0,12.4038,12.4244,12.39,12.4244,636300.0
2010-07-27 15:30:00,18.04,18.05,18.0,18.01,380000.0,12.4176,12.4244,12.39,12.3969,380000.0
2010-07-27 15:40:00,18.0,18.06,18.0,18.04,868100.0,12.39,12.4313,12.39,12.4176,868100.0
2010-07-27 15:50:00,18.04,18.05,17.98,17.99,711000.0,12.4176,12.4244,12.3763,12.3831,711000.0
2010-07-28 09:30:00,17.67,17.79,17.52,17.56,1323900.0,12.1629,12.2455,12.0596,12.0872,1323900.0
2010-07-28 09:40:00,17.56,17.61,17.38,17.56,1523200.0,12.0872,12.1216,11.9633,12.0872,1523200.0
2010-07-28 09:50:00,17.55,17.7,17.51,17.62,716800.0,12.0803,12.1835,12.0527,12.1285,716800.0
2010-07-28 10:00:00,17.61,17.74,17.61,17.64,541900.0,12.1216,12.2111,12.1216,12.1422,541900.0
2010-07-28 10:10:00,17.64,17.65,17.56,17.62,370000.0,12.1422,12.1491,12.0872,12.1285,370000.0
2010-07-28 10:20:00,17.63,17.75,17.6,17.73,459500.0,12.1353,12.2179,12.1147,12.2042,459500.0
2010-07-28 10:30:00,17.74,17.74,17.63,17.64,502300.0,12.2111,12.2111,12.1353,12.1422,502300.0
2010-07-28 10:40:00,17.65,17.78,17.64,17.78,596500.0,12.1491,12.2386,12.1422,12.2386,596500.0
2010-07-28 10:50:00,17.78,17.85,17.76,17.8,562300.0,12.2386,12.2868,12.2248,12.2524,562300.0
2010-07-28 11:00:00,17.8,17.8,17.71,17.73,329600.0,12.2524,12.2524,12.1904,12.2042,329600.0
2010-07-28 11:10:00,17.73,17.76,17.7,17.75,208400.0,12.2042,12.2248,12.1835,12.2179,208400.0
2010-07-28 11:20:00,17.74,17.76,17.71,17.73,251900.0,12.2111,12.2248,12.1904,12.2042,251900.0
2010-07-28 11:30:00,17.73,17.75,17.69,17.74,218700.0,12.2042,12.2179,12.1766,12.2111,218700.0
2010-07-28 11:40:00,17.73,17.74,17.69,17.7,247100.0,12.2042,12.2111,12.1766,12.1835,247100.0
2010-07-28 11:50:00,17.7,17.72,17.67,17.69,257800.0,12.1835,12.1973,12.1629,12.1766,257800.0
2010-07-28 12:00:00,17.7,17.72,17.67,17.71,182800.0,12.1835,12.1973,12.1629,12.1904,182800.0
2010-07-28 12:10:00,17.7,17.73,17.69,17.71,129600.0,12.1835,12.2042,12.1766,12.1904,129600.0
2010-07-28 12:20:00,17.71,17.71,17.67,17.67,393600.0,12.1904,12.1904,12.1629,12.1629,393600.0
2010-07-28 12:30:00,17.67,17.72,17.67,17.72,264200.0,12.1629,12.1973,12.1629,12.1973,264200.0
2010-07-28 12:40:00,17.73,17.76,17.72,17.75,168600.0,12.2042,12.2248,12.1973,12.2179,168600.0
2010-07-28 12:50:00,17.74,17.82,17.74,17.82,160300.0,12.2111,12.2661,12.2111,12.2661,160300.0
2010-07-28 13:00:00,17.82,17.83,17.78,17.79,233600.0,12.2661,12.273,12.2386,12.2455,233600.0
2010-07-28 13:10:00,17.8,17.8,17.76,17.79,107500.0,12.2524,12.2524,12.2248,12.2455,107500.0
2010-07-28 13:20:00,17.78,17.8,17.75,17.76,157500.0,12.2386,12.2524,12.2179,12.2248,157500.0
2010-07-28 13:30:00,17.76,17.8,17.72,17.76,208000.0,12.2248,12.2524,12.1973,12.2248,208000.0
2010-07-28 13:40:00,17.75,17.75,17.68,17.7,304500.0,12.2179,12.2179,12.1698,12.1835,304500.0
2010-07-28 13:50:00,17.7,17.73,17.69,17.71,368400.0,12.1835,12.2042,12.1766,12.1904,368400.0
2010-07-28 14:00:00,17.7,17.78,17.67,17.78,467600.0,12.1835,12.2386,12.1629,12.2386,467600.0
2010-07-28 14:10:00,17.77,17.77,17.66,17.66,242900.0,12.2317,12.2317,12.156,12.156,242900.0
2010-07-28 14:20:00,17.66,17.67,17.6,17.63,333800.0,12.156,12.1629,12.1147,12.1353,333800.0
2010-07-28 14:30:00,17.64,17.64,17.57,17.58,336800.0,12.1422,12.1422,12.094,12.1009,336800.0
2010-07-28 14:40:00,17.58,17.6,17.52,17.58,328300.0,12.1009,12.1147,12.0596,12.1009,328300.0
2010-07-28 14:50:00,17.59,17.64,17.57,17.59,170200.0,12.1078,12.1422,12.094,12.1078,170200.0
2010-07-28 15:00:00,17.58,17.6,17.54,17.56,236300.0,12.1009,12.1147,12.0734,12.0872,236300.0
2010-07-28 15:10:00,17.55,17.61,17.51,17.6,609000.0,12.0803,12.1216,12.0527,12.1147,609000.0
2010-07-28 15:20:00,17.6,17.64,17.57,17.62,621300.0,12.1147,12.1422,12.094,12.1285,621300.0
2010-07-28 15:30:00,17.62,17.7,17.61,17.67,533200.0,12.1285,12.1835,12.1216,12.1629,533200.0
2010-07-28 15:40:00,17.67,17.74,17.65,17.67,762100.0,12.1629,12.2111,12.1491,12.1629,762100.0
2010-07-28 15:50:00,17.68,17.71,17.65,17.66,760800.0,12.1698,12.1904,12.1491,12.156,760800.0
2010-07-29 09:30:00,17.69,17.95,17.68,17.9,503500.0,12.1766,12.3556,12.1698,12.3212,503500.0
2010-07-29 09:40:00,17.9,17.92,17.84,17.84,333500.0,12.3212,12.335,12.2799,12.2799,333500.0
2010-07-29 09:50:00,17.84,17.85,17.76,17.79,528900.0,12.2799,12.2868,12.2248,12.2455,528900.0
2010-07-29 10:00:00,17.8,17.9,17.79,17.89,455100.0,12.2524,12.3212,12.2455,12.3143,455100.0
2010-07-29 10:10:00,17.89,18.0,17.88,18.0,429000.0,12.3143,12.39,12.3074,12.39,429000.0
2010-07-29 10:20:00,18.0,18.0,17.94,17.95,610400.0,12.39,12.39,12.3487,12.3556,610400.0
2010-07-29 10:30:00,17.95,18.0,17.9,17.99,437400.0,12.3556,12.39,12.3212,12.3831,437400.0
2010-07-29 10:40:00,18.0,18.01,17.95,18.0,487300.0,12.39,12.3969,12.3556,12.39,487300.0
2010-07-29 10:50:00,18.01,18.12,18.0,18.12,610100.0,12.3969,12.4726,12.39,12.4726,610100.0
2010-07-29 11:00:00,18.12,18.12,18.03,18.07,727600.0,12.4726,12.4726,12.4107,12.4382,727600.0
2010-07-29 11:10:00,18.08,18.12,17.98,17.98,949600.0,12.4451,12.4726,12.3763,12.3763,949600.0
2010-07-29 11:20:00,17.99,18.0,17.94,17.96,830000.0,12.3831,12.39,12.3487,12.3625,830000.0
2010-07-29 11:30:00,17.95,17.99,17.88,17.95,666200.0,12.3556,12.3831,12.3074,12.3556,666200.0
2010-07-29 11:40:00,17.95,17.97,17.89,17.9,450700.0,12.3556,12.3694,12.3143,12.3212,450700.0
2010-07-29 11:50:00,17.89,17.9,17.74,17.83,517700.0,12.3143,12.3212,12.2111,12.273,517700.0
2010-07-29 12:00:00,17.83,17.88,17.8,17.88,683200.0,12.273,12.3074,12.2524,12.3074,683200.0
2010-07-29 12:10:00,17.88,17.95,17.87,17.95,231400.0,12.3074,12.3556,12.3005,12.3556,231400.0
2010-07-29 12:20:00,17.95,18.05,17.94,18.03,425900.0,12.3556,12.4244,12.3487,12.4107,425900.0
2010-07-29 12:30:00,18.03,18.04,17.99,18.0,428500.0,12.4107,12.4176,12.3831,12.39,428500.0
2010-07-29 12:40:00,18.01,18.03,17.99,18.02,441500.0,12.3969,12.4107,12.3831,12.4038,441500.0
2010-07-29 12:50:00,18.02,18.07,18.0,18.04,440600.0,12.4038,12.4382,12.39,12.4176,440600.0
2010-07-29 13:00:00,18.04,18.05,18.0,18.0,388200.0,12.4176,12.4244,12.39,12.39,388200.0
2010-07-29 13:10:00,18.0,18.05,17.99,18.04,422600.0,12.39,12.4244,12.3831,12.4176,422600.0
2010-07-29 13:20:00,18.04,18.06,18.02,18.04,313500.0,12.4176,12.4313,12.4038,12.4176,313500.0
2010-07-29 13:30:00,18.05,18.07,18.04,18.06,252700.0,12.4244,12.4382,12.4176,12.4313,252700.0
2010-07-29 13:40:00,18.06,18.09,18.05,18.09,167100.0,12.4313,12.452,12.4244,12.452,167100.0
2010-07-29 13:50:00,18.09,18.11,18.05,18.05,249000.0,12.452,12.4657,12.4244,12.4244,249000.0
2010-07-29 14:00:00,18.06,18.08,18.05,18.06,450900.0,12.4313,12.4451,12.4244,12.4313,450900.0
2010-07-29 14:10:00,18.06,18.07,18.05,18.07,375400.0,12.4313,12.4382,12.4244,12.4382,375400.0
2010-07-29 14:20:00,18.07,18.16,18.06,18.15,348000.0,12.4382,12.5002,12.4313,12.4933,348000.0
2010-07-29 14:30:00,18.16,18.23,18.14,18.22,593100.0,12.5002,12.5483,12.4864,12.5415,593100.0
2010-07-29 14:40:00,18.21,18.31,18.21,18.3,674900.0,12.5346,12.6034,12.5346,12.5965,674900.0
2010-07-29 14:50:00,18.3,18.32,18.26,18.3,817200.0,12.5965,12.6103,12.569,12.5965,817200.0
2010-07-29 15:00:00,18.31,18.31,18.2,18.2,366800.0,12.6034,12.6034,12.5277,12.5277,366800.0
2010-07-29 15:10:00,18.2,18.29,18.2,18.27,525000.0,12.5277,12.5896,12.5277,12.5759,525000.0
2010-07-29 15:20:00,18.27,18.28,18.21,18.21,1037600.0,12.5759,12.5828,12.5346,12.5346,1037600.0
2010-07-29 15:30:00,18.22,18.24,18.15,18.23,1106600.0,12.5415,12.5552,12.4933,12.5483,1106600.0
2010-07-29 15:40:00,18.24,18.25,18.14,18.14,1119700.0,12.5552,12.5621,12.4864,12.4864,1119700.0
2010-07-29 15:50:00,18.15,18.19,18.14,18.16,1366900.0,12.4933,12.5208,12.4864,12.5002,1366900.0
2010-07-30 09:30:00,17.78,17.81,17.6,17.63,628500.0,12.2386,12.2592,12.1147,12.1353,628500.0
2010-07-30 09:40:00,17.63,17.87,17.63,17.8,408000.0,12.1353,12.3005,12.1353,12.2524,408000.0
2010-07-30 09:50:00,17.81,17.93,17.78,17.88,502700.0,12.2592,12.3418,12.2386,12.3074,502700.0
2010-07-30 10:00:00,17.87,18.09,17.87,18.04,488400.0,12.3005,12.452,12.3005,12.4176,488400.0
2010-07-30 10:10:00,18.03,18.09,18.02,18.04,423700.0,12.4107,12.452,12.4038,12.4176,423700.0
2010-07-30 10:20:00,18.03,18.07,18.03,18.07,188200.0,12.4107,12.4382,12.4107,12.4382,188200.0
2010-07-30 10:30:00,18.07,18.23,18.07,18.21,628000.0,12.4382,12.5483,12.4382,12.5346,628000.0
2010-07-30 10:40:00,18.21,18.33,18.21,18.28,551400.0,12.5346,12.6172,12.5346,12.5828,551400.0
2010-07-30 10:50:00,18.28,18.29,18.21,18.25,314200.0,12.5828,12.5896,12.5346,12.5621,314200.0
2010-07-30 11:00:00,18.24,18.25,18.22,18.24,372200.0,12.5552,12.5621,12.5415,12.5552,372200.0
2010-07-30 11:10:00,18.24,18.25,18.19,18.22,348000.0,12.5552,12.5621,12.5208,12.5415,348000.0
2010-07-30 11:20:00,18.23,18.23,18.18,18.18,393800.0,12.5483,12.5483,12.5139,12.5139,393800.0
2010-07-30 11:30:00,18.18,18.2,18.1,18.16,523300.0,12.5139,12.5277,12.4589,12.5002,523300.0
2010-07-30 11:40:00,18.16,18.17,18.13,18.14,193600.0,12.5002,12.507,12.4795,12.4864,193600.0
2010-07-30 11:50:00,18.15,18.22,18.14,18.22,161600.0,12.4933,12.5415,12.4864,12.5415,161600.0
2010-07-30 12:00:00,18.22,18.24,18.21,18.24,153300.0,12.5415,12.5552,12.5346,12.5552,153300.0
2010-07-30 12:10:00,18.24,18.24,18.17,18.2,172400.0,12.5552,12.5552,12.507,12.5277,172400.0
2010-07-30 12:20:00,18.21,18.22,18.19,18.19,46500.0,12.5346,12.5415,12.5208,12.5208,46500.0
2010-07-30 12:30:00,18.19,18.21,18.15,18.19,132000.0,12.5208,12.5346,12.4933,12.5208,132000.0
2010-07-30 12:40:00,18.19,18.23,18.19,18.22,108300.0,12.5208,12.5483,12.5208,12.5415,108300.0
2010-07-30 12:50:00,18.22,18.22,18.19,18.19,93300.0,12.5415,12.5415,12.5208,12.5208,93300.0
2010-07-30 13:00:00,18.19,18.24,18.19,18.19,111200.0,12.5208,12.5552,12.5208,12.5208,111200.0
2010-07-30 13:10:00,18.19,18.2,18.1,18.1,237000.0,12.5208,12.5277,12.4589,12.4589,237000.0
2010-07-30 13:20:00,18.11,18.12,18.08,18.1,172700.0,12.4657,12.4726,12.4451,12.4589,172700.0
2010-07-30 13:30:00,18.1,18.11,18.06,18.07,306500.0,12.4589,12.4657,12.4313,12.4382,306500.0
2010-07-30 13:40:00,18.07,18.08,18.06,18.07,225000.0,12.4382,12.4451,12.4313,12.4382,225000.0
2010-07-30 13:50:00,18.06,18.07,17.97,17.99,266200.0,12.4313,12.4382,12.3694,12.3831,266200.0
2010-07-30 14:00:00,18.0,18.06,17.99,18.05,222100.0,12.39,12.4313,12.3831,12.4244,222100.0
2010-07-30 14:10:00,18.05,18.18,18.05,18.17,334000.0,12.4244,12.5139,12.4244,12.507,334000.0
2010-07-30 14:20:00,18.17,18.2,18.16,18.19,263700.0,12.507,12.5277,12.5002,12.5208,263700.0
2010-07-30 14:30:00,18.2,18.2,18.17,18.17,259200.0,12.5277,12.5277,12.507,12.507,259200.0
2010-07-30 14:40:00,18.16,18.21,18.16,18.19,276300.0,12.5002,12.5346,12.5002,12.5208,276300.0
2010-07-30 14:50:00,18.19,18.21,18.11,18.11,285500.0,12.5208,12.5346,12.4657,12.4657,285500.0
2010-07-30 15:00:00,18.12,18.14,18.09,18.12,401500.0,12.4726,12.4864,12.452,12.4726,401500.0
2010-07-30 15:10:00,18.12,18.22,18.12,18.21,271700.0,12.4726,12.5415,12.4726,12.5346,271700.0
2010-07-30 15:20:00,18.21,18.25,18.19,18.21,410000.0,12.5346,12.5621,12.5208,12.5346,410000.0
2010-07-30 15:30:00,18.22,18.24,18.16,18.17,692600.0,12.5415,12.5552,12.5002,12.507,692600.0
2010-07-30 15:40:00,18.17,18.2,18.13,18.14,674500.0,12.507,12.5277,12.4795,12.4864,674500.0
2010-07-30 15:50:00,18.15,18.17,18.11,18.12,1292500.0,12.4933,12.507,12.4657,12.4726,1292500.0
2010-08-02 09:30:00,18.73,18.73,18.45,18.68,1152600.0,12.8925,12.8925,12.6998,12.8581,1152600.0
2010-08-02 09:40:00,18.67,18.73,18.56,18.7,748200.0,12.8512,12.8925,12.7755,12.8719,748200.0
2010-08-02 09:50:00,18.7,18.93,18.68,18.93,854700.0,12.8719,13.0302,12.8581,13.0302,854700.0
2010-08-02 10:00:00,18.92,19.0,18.75,18.77,1360800.0,13.0233,13.0784,12.9063,12.92,1360800.0
2010-08-02 10:10:00,18.76,18.95,18.75,18.86,834200.0,12.9132,13.0439,12.9063,12.982,834200.0
2010-08-02 10:20:00,18.86,19.01,18.85,19.01,739000.0,12.982,13.0852,12.9751,13.0852,739000.0
2010-08-02 10:30:00,19.0,19.09,19.0,19.06,826000.0,13.0784,13.1403,13.0784,13.1197,826000.0
2010-08-02 10:40:00,19.07,19.1,18.99,19.0,814400.0,13.1265,13.1472,13.0715,13.0784,814400.0
2010-08-02 10:50:00,18.99,19.09,18.97,19.08,635300.0,13.0715,13.1403,13.0577,13.1334,635300.0
2010-08-02 11:00:00,19.09,19.1,19.03,19.06,398000.0,13.1403,13.1472,13.099,13.1197,398000.0
2010-08-02 11:10:00,19.07,19.1,19.05,19.1,455300.0,13.1265,13.1472,13.1128,13.1472,455300.0
2010-08-02 11:20:00,19.1,19.15,19.04,19.06,860700.0,13.1472,13.1816,13.1059,13.1197,860700.0
2010-08-02 11:30:00,19.06,19.16,19.02,19.03,537100.0,13.1197,13.1885,13.0921,13.099,537100.0
2010-08-02 11:40:00,19.04,19.08,19.0,19.06,360300.0,13.1059,13.1334,13.0784,13.1197,360300.0
2010-08-02 11:50:00,19.05,19.11,19.05,19.1,315000.0,13.1128,13.1541,13.1128,13.1472,315000.0
2010-08-02 12:00:00,19.09,19.15,19.09,19.12,294900.0,13.1403,13.1816,13.1403,13.161,294900.0
2010-08-02 12:10:00,19.12,19.15,19.1,19.11,284100.0,13.161,13.1816,13.1472,13.1541,284100.0
2010-08-02 12:20:00,19.11,19.12,19.05,19.08,282000.0,13.1541,13.161,13.1128,13.1334,282000.0
2010-08-02 12:30:00,19.09,19.1,19.05,19.07,237300.0,13.1403,13.1472,13.1128,13.1265,237300.0
2010-08-02 12:40:00,19.06,19.08,19.04,19.06,319600.0,13.1197,13.1334,13.1059,13.1197,319600.0
2010-08-02 12:50:00,19.06,19.11,19.06,19.1,223800.0,13.1197,13.1541,13.1197,13.1472,223800.0
2010-08-02 13:00:00,19.1,19.16,19.1,19.16,261800.0,13.1472,13.1885,13.1472,13.1885,261800.0
2010-08-02 13:10:00,19.16,19.17,19.14,19.14,231300.0,13.1885,13.1954,13.1747,13.1747,231300.0
2010-08-02 13:20:00,19.15,19.15,19.11,19.11,217400.0,13.1816,13.1816,13.1541,13.1541,217400.0
2010-08-02 13:30:00,19.11,19.12,19.06,19.12,423200.0,13.1541,13.161,13.1197,13.161,423200.0
2010-08-02 13:40:00,19.12,19.14,19.11,19.12,151500.0,13.161,13.1747,13.1541,13.161,151500.0
2010-08-02 13:50:00,19.12,19.14,19.12,19.12,129400.0,13.161,13.1747,13.161,13.161,129400.0
2010-08-02 14:00:00,19.13,19.16,19.12,19.16,177700.0,13.1678,13.1885,13.161,13.1885,177700.0
2010-08-02 14:10:00,19.16,19.22,19.15,19.18,388800.0,13.1885,13.2298,13.1816,13.2023,388800.0
2010-08-02 14:20:00,19.17,19.25,19.16,19.25,437000.0,13.1954,13.2504,13.1885,13.2504,437000.0
2010-08-02 14:30:00,19.25,19.32,19.24,19.28,362900.0,13.2504,13.2986,13.2436,13.2711,362900.0
2010-08-02 14:40:00,19.28,19.28,19.17,19.19,1084100.0,13.2711,13.2711,13.1954,13.2091,1084100.0
2010-08-02 14:50:00,19.18,19.21,19.16,19.17,467500.0,13.2023,13.2229,13.1885,13.1954,467500.0
2010-08-02 15:00:00,19.17,19.18,19.11,19.16,555200.0,13.1954,13.2023,13.1541,13.1885,555200.0
2010-08-02 15:10:00,19.16,19.16,19.13,19.14,275800.0,13.1885,13.1885,13.1678,13.1747,275800.0
2010-08-02 15:20:00,19.14,19.19,19.13,19.15,825900.0,13.1747,13.2091,13.1678,13.1816,825900.0
2010-08-02 15:30:00,19.16,19.17,19.13,19.14,601200.0,13.1885,13.1954,13.1678,13.1747,601200.0
2010-08-02 15:40:00,19.14,19.17,19.11,19.17,690200.0,13.1747,13.1954,13.1541,13.1954,690200.0
2010-08-02 15:50:00,19.17,19.17,19.12,19.14,1238200.0,13.1954,13.1954,13.161,13.1747,1238200.0
2010-08-03 09:30:00,19.3,19.39,18.87,18.96,1694600.0,13.2849,13.3468,12.9889,13.0508,1694600.0
2010-08-03 09:40:00,18.96,19.02,18.86,18.89,816000.0,13.0508,13.0921,12.982,13.0026,816000.0
2010-08-03 09:50:00,18.88,18.91,18.79,18.88,668600.0,12.9958,13.0164,12.9338,12.9958,668600.0
2010-08-03 10:00:00,18.88,18.89,18.78,18.85,696000.0,12.9958,13.0026,12.9269,12.9751,696000.0
2010-08-03 10:10:00,18.84,18.91,18.81,18.9,371400.0,12.9682,13.0164,12.9476,13.0095,371400.0
2010-08-03 10:20:00,18.9,18.92,18.85,18.86,184700.0,13.0095,13.0233,12.9751,12.982,184700.0
2010-08-03 10:30:00,18.85,18.9,18.81,18.84,435700.0,12.9751,13.0095,12.9476,12.9682,435700.0
2010-08-03 10:40:00,18.84,18.92,18.79,18.92,355400.0,12.9682,13.0233,12.9338,13.0233,355400.0
2010-08-03 10:50:00,18.92,18.93,18.85,18.93,339400.0,13.0233,13.0302,12.9751,13.0302,339400.0
2010-08-03 11:00:00,18.94,18.94,18.88,18.92,259800.0,13.0371,13.0371,12.9958,13.0233,259800.0
2010-08-03 11:10:00,18.91,18.96,18.9,18.93,284800.0,13.0164,13.0508,13.0095,13.0302,284800.0
2010-08-03 11:20:00,18.94,18.98,18.9,18.91,160100.0,13.0371,13.0646,13.0095,13.0164,160100.0
2010-08-03 11:30:00,18.91,19.0,18.91,19.0,335800.0,13.0164,13.0784,13.0164,13.0784,335800.0
2010-08-03 11:40:00,19.0,19.0,18.95,18.95,166700.0,13.0784,13.0784,13.0439,13.0439,166700.0
2010-08-03 11:50:00,18.95,18.98,18.92,18.93,111200.0,13.0439,13.0646,13.0233,13.0302,111200.0
2010-08-03 12:00:00,18.92,18.93,18.87,18.87,158300.0,13.0233,13.0302,12.9889,12.9889,158300.0
2010-08-03 12:10:00,18.87,18.9,18.86,18.87,115000.0,12.9889,13.0095,12.982,12.9889,115000.0
2010-08-03 12:20:00,18.86,18.89,18.83,18.84,216200.0,12.982,13.0026,12.9613,12.9682,216200.0
2010-08-03 12:30:00,18.84,18.91,18.83,18.91,129300.0,12.9682,13.0164,12.9613,13.0164,129300.0
2010-08-03 12:40:00,18.9,18.92,18.88,18.89,119300.0,13.0095,13.0233,12.9958,13.0026,119300.0
2010-08-03 12:50:00,18.9,18.94,18.89,18.92,155200.0,13.0095,13.0371,13.0026,13.0233,155200.0
2010-08-03 13:00:00,18.93,18.93,18.89,18.92,277100.0,13.0302,13.0302,13.0026,13.0233,277100.0
2010-08-03 13:10:00,18.91,18.96,18.91,18.95,145200.0,13.0164,13.0508,13.0164,13.0439,145200.0
2010-08-03 13:20:00,18.95,18.99,18.94,18.96,126900.0,13.0439,13.0715,13.0371,13.0508,126900.0
2010-08-03 13:30:00,18.96,19.0,18.96,19.0,215000.0,13.0508,13.0784,13.0508,13.0784,215000.0
2010-08-03 13:40:00,18.99,19.03,18.99,19.01,252200.0,13.0715,13.099,13.0715,13.0852,252200.0
2010-08-03 13:50:00,19.0,19.01,18.97,19.0,135800.0,13.0784,13.0852,13.0577,13.0784,135800.0
2010-08-03 14:00:00,19.01,19.03,18.97,19.01,214300.0,13.0852,13.099,13.0577,13.0852,214300.0
2010-08-03 14:10:00,19.01,19.05,19.0,19.04,141100.0,13.0852,13.1128,13.0784,13.1059,141100.0
2010-08-03 14:20:00,19.05,19.06,19.01,19.06,243000.0,13.1128,13.1197,13.0852,13.1197,243000.0
2010-08-03 14:30:00,19.07,19.08,19.03,19.04,197300.0,13.1265,13.1334,13.099,13.1059,197300.0
2010-08-03 14:40:00,19.05,19.06,19.01,19.03,150300.0,13.1128,13.1197,13.0852,13.099,150300.0
2010-08-03 14:50:00,19.02,19.04,18.99,19.03,232500.0,13.0921,13.1059,13.0715,13.099,232500.0
2010-08-03 15:00:00,19.03,19.05,19.02,19.03,206000.0,13.099,13.1128,13.0921,13.099,206000.0
2010-08-03 15:10:00,19.02,19.06,19.02,19.05,187800.0,13.0921,13.1197,13.0921,13.1128,187800.0
2010-08-03 15:20:00,19.05,19.05,18.98,19.0,339900.0,13.1128,13.1128,13.0646,13.0784,339900.0
2010-08-03 15:30:00,19.01,19.03,18.99,19.02,366400.0,13.0852,13.099,13.0715,13.0921,366400.0
2010-08-03 15:40:00,19.02,19.05,18.99,19.03,761300.0,13.0921,13.1128,13.0715,13.099,761300.0
2010-08-03 15:50:00,19.04,19.04,19.0,19.03,814100.0,13.1059,13.1059,13.0784,13.099,814100.0
2010-08-04 09:30:00,19.12,19.32,19.04,19.18,980700.0,13.161,13.2986,13.1059,13.2023,980700.0
2010-08-04 09:40:00,19.18,19.28,19.15,19.19,495800.0,13.2023,13.2711,13.1816,13.2091,495800.0
2010-08-04 09:50:00,19.19,19.27,19.16,19.2,372800.0,13.2091,13.2642,13.1885,13.216,372800.0
2010-08-04 10:00:00,19.21,19.31,19.2,19.25,881600.0,13.2229,13.2917,13.216,13.2504,881600.0
2010-08-04 10:10:00,19.25,19.25,19.07,19.07,575000.0,13.2504,13.2504,13.1265,13.1265,575000.0
2010-08-04 10:20:00,19.08,19.11,19.05,19.07,337700.0,13.1334,13.1541,13.1128,13.1265,337700.0
2010-08-04 10:30:00,19.07,19.09,19.0,19.05,275900.0,13.1265,13.1403,13.0784,13.1128,275900.0
2010-08-04 10:40:00,19.05,19.12,19.02,19.1,214600.0,13.1128,13.161,13.0921,13.1472,214600.0
2010-08-04 10:50:00,19.09,19.09,19.01,19.05,522800.0,13.1403,13.1403,13.0852,13.1128,522800.0
2010-08-04 11:00:00,19.05,19.11,19.01,19.11,290100.0,13.1128,13.1541,13.0852,13.1541,290100.0
2010-08-04 11:10:00,19.1,19.15,19.1,19.13,211000.0,13.1472,13.1816,13.1472,13.1678,211000.0
2010-08-04 11:20:00,19.13,19.22,19.11,19.22,377300.0,13.1678,13.2298,13.1541,13.2298,377300.0
2010-08-04 11:30:00,19.21,19.22,19.17,19.18,275700.0,13.2229,13.2298,13.1954,13.2023,275700.0
2010-08-04 11:40:00,19.17,19.22,19.16,19.22,184600.0,13.1954,13.2298,13.1885,13.2298,184600.0
2010-08-04 11:50:00,19.21,19.23,19.16,19.17,179500.0,13.2229,13.2367,13.1885,13.1954,179500.0
2010-08-04 12:00:00,19.16,19.17,19.12,19.15,398000.0,13.1885,13.1954,13.161,13.1816,398000.0
2010-08-04 12:10:00,19.15,19.16,19.14,19.15,96700.0,13.1816,13.1885,13.1747,13.1816,96700.0
2010-08-04 12:20:00,19.16,19.17,19.14,19.17,167500.0,13.1885,13.1954,13.1747,13.1954,167500.0
2010-08-04 12:30:00,19.17,19.23,19.16,19.2,142400.0,13.1954,13.2367,13.1885,13.216,142400.0
2010-08-04 12:40:00,19.2,19.21,19.16,19.19,116000.0,13.216,13.2229,13.1885,13.2091,116000.0
2010-08-04 12:50:00,19.18,19.2,19.17,19.18,89500.0,13.2023,13.216,13.1954,13.2023,89500.0
2010-08-04 13:00:00,19.19,19.19,19.13,19.13,72900.0,13.2091,13.2091,13.1678,13.1678,72900.0
2010-08-04 13:10:00,19.13,19.14,19.1,19.14,93400.0,13.1678,13.1747,13.1472,13.1747,93400.0
2010-08-04 13:20:00,19.13,19.16,19.11,19.15,147100.0,13.1678,13.1885,13.1541,13.1816,147100.0
2010-08-04 13:30:00,19.15,19.2,19.14,19.18,151400.0,13.1816,13.216,13.1747,13.2023,151400.0
2010-08-04 13:40:00,19.18,19.19,19.15,19.17,83800.0,13.2023,13.2091,13.1816,13.1954,83800.0
2010-08-04 13:50:00,19.17,19.17,19.12,19.13,94700.0,13.1954,13.1954,13.161,13.1678,94700.0
2010-08-04 14:00:00,19.13,19.2,19.13,19.19,138700.0,13.1678,13.216,13.1678,13.2091,138700.0
2010-08-04 14:10:00,19.18,19.2,19.18,19.19,68200.0,13.2023,13.216,13.2023,13.2091,68200.0
2010-08-04 14:20:00,19.18,19.19,19.15,19.18,158500.0,13.2023,13.2091,13.1816,13.2023,158500.0
2010-08-04 14:30:00,19.18,19.21,19.16,19.17,207100.0,13.2023,13.2229,13.1885,13.1954,207100.0
2010-08-04 14:40:00,19.17,19.21,19.16,19.19,174000.0,13.1954,13.2229,13.1885,13.2091,174000.0
2010-08-04 14:50:00,19.2,19.2,19.17,19.19,151400.0,13.216,13.216,13.1954,13.2091,151400.0
2010-08-04 15:00:00,19.19,19.19,19.15,19.17,171100.0,13.2091,13.2091,13.1816,13.1954,171100.0
2010-08-04 15:10:00,19.17,19.23,19.16,19.23,198000.0,13.1954,13.2367,13.1885,13.2367,198000.0
2010-08-04 15:20:00,19.23,19.3,19.22,19.28,793500.0,13.2367,13.2849,13.2298,13.2711,793500.0
2010-08-04 15:30:00,19.27,19.28,19.22,19.23,258900.0,13.2642,13.2711,13.2298,13.2367,258900.0
2010-08-04 15:40:00,19.23,19.25,19.21,19.25,410500.0,13.2367,13.2504,13.2229,13.2504,410500.0
2010-08-04 15:50:00,19.25,19.27,19.24,19.25,933700.0,13.2504,13.2642,13.2436,13.2504,933700.0
2010-08-05 09:30:00,19.14,19.17,19.01,19.04,1079300.0,13.1747,13.1954,13.0852,13.1059,1079300.0
2010-08-05 09:40:00,19.04,19.11,18.99,19.08,535100.0,13.1059,13.1541,13.0715,13.1334,535100.0
2010-08-05 09:50:00,19.09,19.15,19.08,19.1,430700.0,13.1403,13.1816,13.1334,13.1472,430700.0
2010-08-05 10:00:00,19.11,19.16,19.04,19.16,351000.0,13.1541,13.1885,13.1059,13.1885,351000.0
2010-08-05 10:10:00,19.16,19.16,19.13,19.14,275400.0,13.1885,13.1885,13.1678,13.1747,275400.0
2010-08-05 10:20:00,19.14,19.24,19.13,19.24,548500.0,13.1747,13.2436,13.1678,13.2436,548500.0
2010-08-05 10:30:00,19.24,19.27,19.16,19.2,480000.0,13.2436,13.2642,13.1885,13.216,480000.0
2010-08-05 10:40:00,19.19,19.2,19.13,19.15,178300.0,13.2091,13.216,13.1678,13.1816,178300.0
2010-08-05 10:50:00,19.16,19.16,19.02,19.03,228800.0,13.1885,13.1885,13.0921,13.099,228800.0
2010-08-05 11:00:00,19.03,19.08,18.98,19.05,480000.0,13.099,13.1334,13.0646,13.1128,480000.0
2010-08-05 11:10:00,19.05,19.13,19.04,19.13,261200.0,13.1128,13.1678,13.1059,13.1678,261200.0
2010-08-05 11:20:00,19.13,19.16,19.09,19.11,269600.0,13.1678,13.1885,13.1403,13.1541,269600.0
2010-08-05 11:30:00,19.12,19.12,19.07,19.11,133100.0,13.161,13.161,13.1265,13.1541,133100.0
2010-08-05 11:40:00,19.1,19.19,19.1,19.17,160700.0,13.1472,13.2091,13.1472,13.1954,160700.0
2010-08-05 11:50:00,19.17,19.21,19.13,19.14,139200.0,13.1954,13.2229,13.1678,13.1747,139200.0
2010-08-05 12:00:00,19.14,19.2,19.12,19.17,299200.0,13.1747,13.216,13.161,13.1954,299200.0
2010-08-05 12:10:00,19.17,19.2,19.15,19.16,254900.0,13.1954,13.216,13.1816,13.1885,254900.0
2010-08-05 12:20:00,19.16,19.17,19.11,19.11,275400.0,13.1885,13.1954,13.1541,13.1541,275400.0
2010-08-05 12:30:00,19.12,19.21,19.11,19.21,150700.0,13.161,13.2229,13.1541,13.2229,150700.0
2010-08-05 12:40:00,19.21,19.22,19.18,19.2,278400.0,13.2229,13.2298,13.2023,13.216,278400.0
2010-08-05 12:50:00,19.19,19.2,19.16,19.16,61800.0,13.2091,13.216,13.1885,13.1885,61800.0
2010-08-05 13:00:00,19.16,19.17,19.11,19.11,94700.0,13.1885,13.1954,13.1541,13.1541,94700.0
2010-08-05 13:10:00,19.12,19.12,19.08,19.1,89700.0,13.161,13.161,13.1334,13.1472,89700.0
2010-08-05 13:20:00,19.1,19.17,19.09,19.17,188500.0,13.1472,13.1954,13.1403,13.1954,188500.0
2010-08-05 13:30:00,19.16,19.21,19.16,19.19,110000.0,13.1885,13.2229,13.1885,13.2091,110000.0
2010-08-05 13:40:00,19.19,19.22,19.18,19.21,76800.0,13.2091,13.2298,13.2023,13.2229,76800.0
2010-08-05 13:50:00,19.22,19.24,19.21,19.23,62300.0,13.2298,13.2436,13.2229,13.2367,62300.0
2010-08-05 14:00:00,19.23,19.23,19.2,19.22,85400.0,13.2367,13.2367,13.216,13.2298,85400.0
2010-08-05 14:10:00,19.21,19.24,19.21,19.22,98600.0,13.2229,13.2436,13.2229,13.2298,98600.0
2010-08-05 14:20:00,19.22,19.23,19.2,19.22,122300.0,13.2298,13.2367,13.216,13.2298,122300.0
2010-08-05 14:30:00,19.21,19.22,19.2,19.21,74000.0,13.2229,13.2298,13.216,13.2229,74000.0
2010-08-05 14:40:00,19.21,19.23,19.2,19.2,357500.0,13.2229,13.2367,13.216,13.216,357500.0
2010-08-05 14:50:00,19.21,19.21,19.18,19.21,164400.0,13.2229,13.2229,13.2023,13.2229,164400.0
2010-08-05 15:00:00,19.2,19.26,19.2,19.23,206800.0,13.216,13.2573,13.216,13.2367,206800.0
2010-08-05 15:10:00,19.24,19.25,19.24,19.25,77600.0,13.2436,13.2504,13.2436,13.2504,77600.0
2010-08-05 15:20:00,19.25,19.27,19.23,19.23,245500.0,13.2504,13.2642,13.2367,13.2367,245500.0
2010-08-05 15:30:00,19.24,19.26,19.23,19.26,446000.0,13.2436,13.2573,13.2367,13.2573,446000.0
2010-08-05 15:40:00,19.26,19.28,19.21,19.22,612600.0,13.2573,13.2711,13.2229,13.2298,612600.0
2010-08-05 15:50:00,19.22,19.22,19.17,19.19,1220500.0,13.2298,13.2298,13.1954,13.2091,1220500.0
2010-08-06 09:30:00,19.0,19.07,18.85,19.04,902700.0,13.0784,13.1265,12.9751,13.1059,902700.0
2010-08-06 09:40:00,19.04,19.13,19.03,19.06,274600.0,13.1059,13.1678,13.099,13.1197,274600.0
2010-08-06 09:50:00,19.05,19.12,19.05,19.08,314500.0,13.1128,13.161,13.1128,13.1334,314500.0
2010-08-06 10:00:00,19.08,19.09,18.99,19.0,485000.0,13.1334,13.1403,13.0715,13.0784,485000.0
2010-08-06 10:10:00,19.0,19.01,18.96,18.96,701100.0,13.0784,13.0852,13.0508,13.0508,701100.0
2010-08-06 10:20:00,18.97,18.97,18.88,18.89,486000.0,13.0577,13.0577,12.9958,13.0026,486000.0
2010-08-06 10:30:00,18.89,18.91,18.8,18.8,715700.0,13.0026,13.0164,12.9407,12.9407,715700.0
2010-08-06 10:40:00,18.8,18.8,18.66,18.68,855900.0,12.9407,12.9407,12.8443,12.8581,855900.0
2010-08-06 10:50:00,18.68,18.71,18.57,18.61,690900.0,12.8581,12.8787,12.7824,12.8099,690900.0
2010-08-06 11:00:00,18.61,18.63,18.49,18.54,1495700.0,12.8099,12.8237,12.7273,12.7617,1495700.0
2010-08-06 11:10:00,18.53,18.56,18.48,18.51,1069700.0,12.7548,12.7755,12.7204,12.7411,1069700.0
2010-08-06 11:20:00,18.51,18.54,18.49,18.54,627500.0,12.7411,12.7617,12.7273,12.7617,627500.0
2010-08-06 11:30:00,18.54,18.68,18.5,18.68,581900.0,12.7617,12.8581,12.7342,12.8581,581900.0
2010-08-06 11:40:00,18.67,18.72,18.65,18.68,634600.0,12.8512,12.8856,12.8374,12.8581,634600.0
2010-08-06 11:50:00,18.68,18.7,18.63,18.65,297100.0,12.8581,12.8719,12.8237,12.8374,297100.0
2010-08-06 12:00:00,18.66,18.66,18.57,18.61,520600.0,12.8443,12.8443,12.7824,12.8099,520600.0
2010-08-06 12:10:00,18.62,18.62,18.52,18.53,216100.0,12.8168,12.8168,12.748,12.7548,216100.0
2010-08-06 12:20:00,18.54,18.56,18.48,18.5,259300.0,12.7617,12.7755,12.7204,12.7342,259300.0
2010-08-06 12:30:00,18.5,18.52,18.48,18.49,223300.0,12.7342,12.748,12.7204,12.7273,223300.0
2010-08-06 12:40:00,18.48,18.58,18.48,18.57,273600.0,12.7204,12.7893,12.7204,12.7824,273600.0
2010-08-06 12:50:00,18.56,18.59,18.56,18.58,120600.0,12.7755,12.7961,12.7755,12.7893,120600.0
2010-08-06 13:00:00,18.58,18.66,18.57,18.63,303900.0,12.7893,12.8443,12.7824,12.8237,303900.0
2010-08-06 13:10:00,18.62,18.67,18.6,18.67,366200.0,12.8168,12.8512,12.803,12.8512,366200.0
2010-08-06 13:20:00,18.67,18.67,18.63,18.64,167700.0,12.8512,12.8512,12.8237,12.8306,167700.0
2010-08-06 13:30:00,18.64,18.65,18.58,18.58,225300.0,12.8306,12.8374,12.7893,12.7893,225300.0
2010-08-06 13:40:00,18.58,18.59,18.47,18.55,627800.0,12.7893,12.7961,12.7135,12.7686,627800.0
2010-08-06 13:50:00,18.55,18.55,18.52,18.53,118200.0,12.7686,12.7686,12.748,12.7548,118200.0
2010-08-06 14:00:00,18.53,18.53,18.47,18.5,409800.0,12.7548,12.7548,12.7135,12.7342,409800.0
2010-08-06 14:10:00,18.49,18.51,18.49,18.5,200000.0,12.7273,12.7411,12.7273,12.7342,200000.0
2010-08-06 14:20:00,18.5,18.5,18.47,18.5,159400.0,12.7342,12.7342,12.7135,12.7342,159400.0
2010-08-06 14:30:00,18.5,18.51,18.47,18.49,347000.0,12.7342,12.7411,12.7135,12.7273,347000.0
2010-08-06 14:40:00,18.49,18.57,18.48,18.57,359800.0,12.7273,12.7824,12.7204,12.7824,359800.0
2010-08-06 14:50:00,18.57,18.67,18.57,18.64,319100.0,12.7824,12.8512,12.7824,12.8306,319100.0
2010-08-06 15:00:00,18.64,18.68,18.64,18.68,320700.0,12.8306,12.8581,12.8306,12.8581,320700.0
2010-08-06 15:10:00,18.68,18.71,18.65,18.71,354300.0,12.8581,12.8787,12.8374,12.8787,354300.0
2010-08-06 15:20:00,18.7,18.8,18.7,18.73,531800.0,12.8719,12.9407,12.8719,12.8925,531800.0
2010-08-06 15:30:00,18.74,18.75,18.71,18.75,373500.0,12.8994,12.9063,12.8787,12.9063,373500.0
2010-08-06 15:40:00,18.75,18.79,18.74,18.78,815200.0,12.9063,12.9338,12.8994,12.9269,815200.0
2010-08-06 15:50:00,18.78,18.81,18.74,18.79,1077500.0,12.9269,12.9476,12.8994,12.9338,1077500.0
2010-08-09 09:30:00,18.94,19.05,18.92,18.94,786000.0,13.0371,13.1128,13.0233,13.0371,786000.0
2010-08-09 09:40:00,18.94,18.95,18.85,18.94,390500.0,13.0371,13.0439,12.9751,13.0371,390500.0
2010-08-09 09:50:00,18.94,18.95,18.86,18.93,379000.0,13.0371,13.0439,12.982,13.0302,379000.0
2010-08-09 10:00:00,18.94,18.94,18.85,18.9,542500.0,13.0371,13.0371,12.9751,13.0095,542500.0
2010-08-09 10:10:00,18.9,18.91,18.86,18.88,269600.0,13.0095,13.0164,12.982,12.9958,269600.0
2010-08-09 10:20:00,18.87,18.88,18.79,18.8,188000.0,12.9889,12.9958,12.9338,12.9407,188000.0
2010-08-09 10:30:00,18.8,18.86,18.8,18.86,302200.0,12.9407,12.982,12.9407,12.982,302200.0
2010-08-09 10:40:00,18.85,18.87,18.79,18.79,473900.0,12.9751,12.9889,12.9338,12.9338,473900.0
2010-08-09 10:50:00,18.79,18.85,18.72,18.82,676800.0,12.9338,12.9751,12.8856,12.9545,676800.0
2010-08-09 11:00:00,18.83,18.85,18.77,18.77,237600.0,12.9613,12.9751,12.92,12.92,237600.0
2010-08-09 11:10:00,18.77,18.82,18.77,18.82,120000.0,12.92,12.9545,12.92,12.9545,120000.0
2010-08-09 11:20:00,18.82,18.83,18.74,18.76,418600.0,12.9545,12.9613,12.8994,12.9132,418600.0
2010-08-09 11:30:00,18.77,18.81,18.76,18.8,161600.0,12.92,12.9476,12.9132,12.9407,161600.0
2010-08-09 11:40:00,18.81,18.83,18.8,18.83,218000.0,12.9476,12.9613,12.9407,12.9613,218000.0
2010-08-09 11:50:00,18.82,18.84,18.77,18.78,273400.0,12.9545,12.9682,12.92,12.9269,273400.0
2010-08-09 12:00:00,18.77,18.81,18.77,18.81,133100.0,12.92,12.9476,12.92,12.9476,133100.0
2010-08-09 12:10:00,18.8,18.81,18.79,18.8,112200.0,12.9407,12.9476,12.9338,12.9407,112200.0
2010-08-09 12:20:00,18.81,18.81,18.8,18.81,81200.0,12.9476,12.9476,12.9407,12.9476,81200.0
2010-08-09 12:30:00,18.81,18.81,18.8,18.81,65000.0,12.9476,12.9476,12.9407,12.9476,65000.0
2010-08-09 12:40:00,18.8,18.82,18.79,18.79,248300.0,12.9407,12.9545,12.9338,12.9338,248300.0
2010-08-09 12:50:00,18.79,18.82,18.79,18.81,116000.0,12.9338,12.9545,12.9338,12.9476,116000.0
2010-08-09 13:00:00,18.81,18.85,18.8,18.85,106500.0,12.9476,12.9751,12.9407,12.9751,106500.0
2010-08-09 13:10:00,18.85,18.86,18.84,18.84,125900.0,12.9751,12.982,12.9682,12.9682,125900.0
2010-08-09 13:20:00,18.84,18.85,18.79,18.8,183700.0,12.9682,12.9751,12.9338,12.9407,183700.0
2010-08-09 13:30:00,18.8,18.8,18.78,18.79,110900.0,12.9407,12.9407,12.9269,12.9338,110900.0
2010-08-09 13:40:00,18.8,18.8,18.78,18.8,192500.0,12.9407,12.9407,12.9269,12.9407,192500.0
2010-08-09 13:50:00,18.8,18.81,18.79,18.8,191600.0,12.9407,12.9476,12.9338,12.9407,191600.0
2010-08-09 14:00:00,18.8,18.83,18.79,18.83,128700.0,12.9407,12.9613,12.9338,12.9613,128700.0
2010-08-09 14:10:00,18.83,18.83,18.81,18.83,106300.0,12.9613,12.9613,12.9476,12.9613,106300.0
2010-08-09 14:20:00,18.83,18.85,18.82,18.85,100800.0,12.9613,12.9751,12.9545,12.9751,100800.0
2010-08-09 14:30:00,18.85,18.93,18.84,18.92,255600.0,12.9751,13.0302,12.9682,13.0233,255600.0
2010-08-09 14:40:00,18.93,18.98,18.92,18.96,347700.0,13.0302,13.0646,13.0233,13.0508,347700.0
2010-08-09 14:50:00,18.96,18.97,18.95,18.96,144100.0,13.0508,13.0577,13.0439,13.0508,144100.0
2010-08-09 15:00:00,18.95,18.96,18.94,18.94,130200.0,13.0439,13.0508,13.0371,13.0371,130200.0
2010-08-09 15:10:00,18.95,18.95,18.89,18.89,191000.0,13.0439,13.0439,13.0026,13.0026,191000.0
2010-08-09 15:20:00,18.9,18.9,18.87,18.88,216100.0,13.0095,13.0095,12.9889,12.9958,216100.0
2010-08-09 15:30:00,18.88,18.95,18.87,18.95,322600.0,12.9958,13.0439,12.9889,13.0439,322600.0
2010-08-09 15:40:00,18.95,18.97,18.94,18.95,476000.0,13.0439,13.0577,13.0371,13.0439,476000.0
2010-08-09 15:50:00,18.95,18.96,18.91,18.93,569600.0,13.0439,13.0508,13.0164,13.0302,569600.0
2010-08-10 09:30:00,18.72,18.75,18.53,18.6,809400.0,12.8856,12.9063,12.7548,12.803,809400.0
2010-08-10 09:40:00,18.6,18.6,18.45,18.53,528500.0,12.803,12.803,12.6998,12.7548,528500.0
2010-08-10 09:50:00,18.53,18.66,18.48,18.58,923200.0,12.7548,12.8443,12.7204,12.7893,923200.0
2010-08-10 10:00:00,18.58,18.65,18.51,18.65,422300.0,12.7893,12.8374,12.7411,12.8374,422300.0
2010-08-10 10:10:00,18.65,18.68,18.6,18.66,258700.0,12.8374,12.8581,12.803,12.8443,258700.0
2010-08-10 10:20:00,18.65,18.7,18.64,18.67,414400.0,12.8374,12.8719,12.8306,12.8512,414400.0
2010-08-10 10:30:00,18.66,18.66,18.53,18.56,224500.0,12.8443,12.8443,12.7548,12.7755,224500.0
2010-08-10 10:40:00,18.56,18.61,18.55,18.6,112700.0,12.7755,12.8099,12.7686,12.803,112700.0
2010-08-10 10:50:00,18.61,18.61,18.54,18.55,185900.0,12.8099,12.8099,12.7617,12.7686,185900.0
2010-08-10 11:00:00,18.55,18.59,18.55,18.56,164800.0,12.7686,12.7961,12.7686,12.7755,164800.0
2010-08-10 11:10:00,18.57,18.57,18.54,18.55,209800.0,12.7824,12.7824,12.7617,12.7686,209800.0
2010-08-10 11:20:00,18.55,18.56,18.52,18.54,223300.0,12.7686,12.7755,12.748,12.7617,223300.0
2010-08-10 11:30:00,18.55,18.57,18.54,18.54,338100.0,12.7686,12.7824,12.7617,12.7617,338100.0
2010-08-10 11:40:00,18.55,18.59,18.54,18.58,330500.0,12.7686,12.7961,12.7617,12.7893,330500.0
2010-08-10 11:50:00,18.58,18.63,18.57,18.62,357800.0,12.7893,12.8237,12.7824,12.8168,357800.0
2010-08-10 12:00:00,18.62,18.62,18.52,18.52,304100.0,12.8168,12.8168,12.748,12.748,304100.0
2010-08-10 12:10:00,18.52,18.53,18.48,18.53,536300.0,12.748,12.7548,12.7204,12.7548,536300.0
2010-08-10 12:20:00,18.53,18.56,18.52,18.55,133400.0,12.7548,12.7755,12.748,12.7686,133400.0
2010-08-10 12:30:00,18.56,18.59,18.53,18.53,277500.0,12.7755,12.7961,12.7548,12.7548,277500.0
2010-08-10 12:40:00,18.53,18.55,18.52,18.53,167500.0,12.7548,12.7686,12.748,12.7548,167500.0
2010-08-10 12:50:00,18.54,18.54,18.47,18.49,291600.0,12.7617,12.7617,12.7135,12.7273,291600.0
2010-08-10 13:00:00,18.49,18.5,18.43,18.44,331300.0,12.7273,12.7342,12.686,12.6929,331300.0
2010-08-10 13:10:00,18.44,18.44,18.4,18.42,283800.0,12.6929,12.6929,12.6654,12.6791,283800.0
2010-08-10 13:20:00,18.42,18.42,18.33,18.33,416600.0,12.6791,12.6791,12.6172,12.6172,416600.0
2010-08-10 13:30:00,18.34,18.41,18.33,18.38,387400.0,12.6241,12.6722,12.6172,12.6516,387400.0
2010-08-10 13:40:00,18.37,18.39,18.33,18.35,286000.0,12.6447,12.6585,12.6172,12.6309,286000.0
2010-08-10 13:50:00,18.34,18.4,18.33,18.4,202600.0,12.6241,12.6654,12.6172,12.6654,202600.0
2010-08-10 14:00:00,18.4,18.43,18.34,18.36,776600.0,12.6654,12.686,12.6241,12.6378,776600.0
2010-08-10 14:10:00,18.35,18.48,18.31,18.43,917000.0,12.6309,12.7204,12.6034,12.686,917000.0
2010-08-10 14:20:00,18.42,18.53,18.41,18.5,716800.0,12.6791,12.7548,12.6722,12.7342,716800.0
2010-08-10 14:30:00,18.5,18.59,18.5,18.57,609800.0,12.7342,12.7961,12.7342,12.7824,609800.0
2010-08-10 14:40:00,18.57,18.6,18.53,18.55,1177600.0,12.7824,12.803,12.7548,12.7686,1177600.0
2010-08-10 14:50:00,18.56,18.56,18.49,18.54,405800.0,12.7755,12.7755,12.7273,12.7617,405800.0
2010-08-10 15:00:00,18.53,18.6,18.53,18.6,295200.0,12.7548,12.803,12.7548,12.803,295200.0
2010-08-10 15:10:00,18.6,18.6,18.44,18.46,534000.0,12.803,12.803,12.6929,12.7067,534000.0
2010-08-10 15:20:00,18.46,18.51,18.41,18.49,694500.0,12.7067,12.7411,12.6722,12.7273,694500.0
2010-08-10 15:30:00,18.49,18.6,18.46,18.55,715900.0,12.7273,12.803,12.7067,12.7686,715900.0
2010-08-10 15:40:00,18.54,18.62,18.54,18.61,685200.0,12.7617,12.8168,12.7617,12.8099,685200.0
2010-08-10 15:50:00,18.6,18.61,18.52,18.54,965000.0,12.803,12.8099,12.748,12.7617,965000.0
2010-08-11 09:30:00,18.14,18.16,17.93,18.05,959200.0,12.4864,12.5002,12.3418,12.4244,959200.0
2010-08-11 09:40:00,18.05,18.1,17.94,18.1,582600.0,12.4244,12.4589,12.3487,12.4589,582600.0
2010-08-11 09:50:00,18.09,18.11,18.02,18.08,508300.0,12.452,12.4657,12.4038,12.4451,508300.0
2010-08-11 10:00:00,18.07,18.21,18.05,18.21,632400.0,12.4382,12.5346,12.4244,12.5346,632400.0
2010-08-11 10:10:00,18.2,18.23,18.13,18.14,584800.0,12.5277,12.5483,12.4795,12.4864,584800.0
2010-08-11 10:20:00,18.15,18.22,18.14,18.22,163800.0,12.4933,12.5415,12.4864,12.5415,163800.0
2010-08-11 10:30:00,18.22,18.22,18.19,18.21,603500.0,12.5415,12.5415,12.5208,12.5346,603500.0
2010-08-11 10:40:00,18.21,18.22,18.16,18.18,512700.0,12.5346,12.5415,12.5002,12.5139,512700.0
2010-08-11 10:50:00,18.18,18.22,18.17,18.19,585100.0,12.5139,12.5415,12.507,12.5208,585100.0
2010-08-11 11:00:00,18.18,18.19,18.15,18.15,480500.0,12.5139,12.5208,12.4933,12.4933,480500.0
2010-08-11 11:10:00,18.16,18.16,18.1,18.12,507200.0,12.5002,12.5002,12.4589,12.4726,507200.0
2010-08-11 11:20:00,18.12,18.15,18.1,18.1,795000.0,12.4726,12.4933,12.4589,12.4589,795000.0
2010-08-11 11:30:00,18.11,18.13,18.1,18.13,161400.0,12.4657,12.4795,12.4589,12.4795,161400.0
2010-08-11 11:40:00,18.13,18.15,18.1,18.1,382300.0,12.4795,12.4933,12.4589,12.4589,382300.0
2010-08-11 11:50:00,18.1,18.11,18.1,18.1,106200.0,12.4589,12.4657,12.4589,12.4589,106200.0
2010-08-11 12:00:00,18.1,18.12,18.08,18.1,273600.0,12.4589,12.4726,12.4451,12.4589,273600.0
2010-08-11 12:10:00,18.11,18.13,18.1,18.11,96700.0,12.4657,12.4795,12.4589,12.4657,96700.0
2010-08-11 12:20:00,18.12,18.14,18.1,18.12,135900.0,12.4726,12.4864,12.4589,12.4726,135900.0
2010-08-11 12:30:00,18.13,18.13,18.1,18.12,191600.0,12.4795,12.4795,12.4589,12.4726,191600.0
2010-08-11 12:40:00,18.11,18.11,18.09,18.1,411300.0,12.4657,12.4657,12.452,12.4589,411300.0
2010-08-11 12:50:00,18.1,18.12,18.09,18.11,342800.0,12.4589,12.4726,12.452,12.4657,342800.0
2010-08-11 13:00:00,18.1,18.16,18.1,18.12,255000.0,12.4589,12.5002,12.4589,12.4726,255000.0
2010-08-11 13:10:00,18.12,18.13,18.12,18.12,91500.0,12.4726,12.4795,12.4726,12.4726,91500.0
2010-08-11 13:20:00,18.12,18.13,18.08,18.13,153700.0,12.4726,12.4795,12.4451,12.4795,153700.0
2010-08-11 13:30:00,18.13,18.16,18.11,18.11,120800.0,12.4795,12.5002,12.4657,12.4657,120800.0
2010-08-11 13:40:00,18.11,18.13,18.07,18.08,106200.0,12.4657,12.4795,12.4382,12.4451,106200.0
2010-08-11 13:50:00,18.08,18.09,18.03,18.04,198600.0,12.4451,12.452,12.4107,12.4176,198600.0
2010-08-11 14:00:00,18.04,18.13,18.04,18.12,252900.0,12.4176,12.4795,12.4176,12.4726,252900.0
2010-08-11 14:10:00,18.12,18.17,18.12,18.14,213600.0,12.4726,12.507,12.4726,12.4864,213600.0
2010-08-11 14:20:00,18.14,18.15,18.11,18.11,136000.0,12.4864,12.4933,12.4657,12.4657,136000.0
2010-08-11 14:30:00,18.11,18.12,18.06,18.06,111900.0,12.4657,12.4726,12.4313,12.4313,111900.0
2010-08-11 14:40:00,18.06,18.07,18.01,18.06,214800.0,12.4313,12.4382,12.3969,12.4313,214800.0
2010-08-11 14:50:00,18.07,18.07,18.0,18.02,276000.0,12.4382,12.4382,12.39,12.4038,276000.0
2010-08-11 15:00:00,18.03,18.08,18.02,18.07,247600.0,12.4107,12.4451,12.4038,12.4382,247600.0
2010-08-11 15:10:00,18.07,18.08,18.01,18.03,365500.0,12.4382,12.4451,12.3969,12.4107,365500.0
2010-08-11 15:20:00,18.03,18.04,18.01,18.03,500500.0,12.4107,12.4176,12.3969,12.4107,500500.0
2010-08-11 15:30:00,18.04,18.12,18.02,18.11,570800.0,12.4176,12.4726,12.4038,12.4657,570800.0
2010-08-11 15:40:00,18.11,18.11,18.06,18.08,567900.0,12.4657,12.4657,12.4313,12.4451,567900.0
2010-08-11 15:50:00,18.09,18.09,18.04,18.06,1045500.0,12.452,12.452,12.4176,12.4313,1045500.0
2010-08-12 09:30:00,17.7,17.72,17.35,17.52,1491800.0,12.1835,12.1973,11.9426,12.0596,1491800.0
2010-08-12 09:40:00,17.51,17.56,17.45,17.46,824100.0,12.0527,12.0872,12.0114,12.0183,824100.0
2010-08-12 09:50:00,17.47,17.49,17.4,17.43,461900.0,12.0252,12.039,11.977,11.9977,461900.0
2010-08-12 10:00:00,17.43,17.48,17.38,17.47,747900.0,11.9977,12.0321,11.9633,12.0252,747900.0
2010-08-12 10:10:00,17.46,17.53,17.45,17.47,707800.0,12.0183,12.0665,12.0114,12.0252,707800.0
2010-08-12 10:20:00,17.47,17.5,17.4,17.43,373300.0,12.0252,12.0459,11.977,11.9977,373300.0
2010-08-12 10:30:00,17.43,17.48,17.39,17.48,457100.0,11.9977,12.0321,11.9701,12.0321,457100.0
2010-08-12 10:40:00,17.48,17.63,17.46,17.58,514800.0,12.0321,12.1353,12.0183,12.1009,514800.0
2010-08-12 10:50:00,17.59,17.65,17.57,17.6,262900.0,12.1078,12.1491,12.094,12.1147,262900.0
2010-08-12 11:00:00,17.59,17.62,17.48,17.51,382700.0,12.1078,12.1285,12.0321,12.0527,382700.0
2010-08-12 11:10:00,17.51,17.62,17.5,17.6,233300.0,12.0527,12.1285,12.0459,12.1147,233300.0
2010-08-12 11:20:00,17.6,17.67,17.59,17.66,239200.0,12.1147,12.1629,12.1078,12.156,239200.0
2010-08-12 11:30:00,17.66,17.67,17.64,17.65,220900.0,12.156,12.1629,12.1422,12.1491,220900.0
2010-08-12 11:40:00,17.64,17.67,17.62,17.64,90200.0,12.1422,12.1629,12.1285,12.1422,90200.0
2010-08-12 11:50:00,17.64,17.69,17.63,17.66,220800.0,12.1422,12.1766,12.1353,12.156,220800.0
2010-08-12 12:00:00,17.66,17.67,17.55,17.58,362700.0,12.156,12.1629,12.0803,12.1009,362700.0
2010-08-12 12:10:00,17.58,17.61,17.57,17.6,156700.0,12.1009,12.1216,12.094,12.1147,156700.0
2010-08-12 12:20:00,17.59,17.6,17.56,17.56,98600.0,12.1078,12.1147,12.0872,12.0872,98600.0
2010-08-12 12:30:00,17.57,17.6,17.56,17.59,243800.0,12.094,12.1147,12.0872,12.1078,243800.0
2010-08-12 12:40:00,17.6,17.61,17.59,17.6,120900.0,12.1147,12.1216,12.1078,12.1147,120900.0
2010-08-12 12:50:00,17.59,17.62,17.58,17.6,187300.0,12.1078,12.1285,12.1009,12.1147,187300.0
2010-08-12 13:00:00,17.6,17.63,17.56,17.56,224700.0,12.1147,12.1353,12.0872,12.0872,224700.0
2010-08-12 13:10:00,17.57,17.61,17.56,17.61,137200.0,12.094,12.1216,12.0872,12.1216,137200.0
2010-08-12 13:20:00,17.61,17.61,17.53,17.53,205000.0,12.1216,12.1216,12.0665,12.0665,205000.0
2010-08-12 13:30:00,17.54,17.55,17.5,17.5,245100.0,12.0734,12.0803,12.0459,12.0459,245100.0
2010-08-12 13:40:00,17.5,17.51,17.45,17.47,300700.0,12.0459,12.0527,12.0114,12.0252,300700.0
2010-08-12 13:50:00,17.47,17.48,17.41,17.43,259700.0,12.0252,12.0321,11.9839,11.9977,259700.0
2010-08-12 14:00:00,17.43,17.44,17.39,17.43,530700.0,11.9977,12.0046,11.9701,11.9977,530700.0
2010-08-12 14:10:00,17.43,17.44,17.4,17.4,164500.0,11.9977,12.0046,11.977,11.977,164500.0
2010-08-12 14:20:00,17.4,17.41,17.33,17.39,517100.0,11.977,11.9839,11.9288,11.9701,517100.0
2010-08-12 14:30:00,17.4,17.4,17.35,17.4,309000.0,11.977,11.977,11.9426,11.977,309000.0
2010-08-12 14:40:00,17.4,17.42,17.37,17.42,417500.0,11.977,11.9908,11.9564,11.9908,417500.0
2010-08-12 14:50:00,17.43,17.49,17.42,17.45,280300.0,11.9977,12.039,11.9908,12.0114,280300.0
2010-08-12 15:00:00,17.45,17.54,17.45,17.53,231400.0,12.0114,12.0734,12.0114,12.0665,231400.0
2010-08-12 15:10:00,17.53,17.58,17.49,17.5,370000.0,12.0665,12.1009,12.039,12.0459,370000.0
2010-08-12 15:20:00,17.49,17.54,17.49,17.52,452300.0,12.039,12.0734,12.039,12.0596,452300.0
2010-08-12 15:30:00,17.52,17.58,17.52,17.55,470000.0,12.0596,12.1009,12.0596,12.0803,470000.0
2010-08-12 15:40:00,17.55,17.56,17.46,17.5,854600.0,12.0803,12.0872,12.0183,12.0459,854600.0
2010-08-12 15:50:00,17.5,17.53,17.48,17.52,2324000.0,12.0459,12.0665,12.0321,12.0596,2324000.0
2010-08-13 09:30:00,17.48,17.48,17.22,17.23,1517400.0,12.0321,12.0321,11.8531,11.86,1517400.0
2010-08-13 09:40:00,17.23,17.3,17.19,17.3,830900.0,11.86,11.9082,11.8325,11.9082,830900.0
2010-08-13 09:50:00,17.29,17.3,17.24,17.28,1606900.0,11.9013,11.9082,11.8669,11.8944,1606900.0
2010-08-13 10:00:00,17.28,17.31,17.23,17.29,795100.0,11.8944,11.9151,11.86,11.9013,795100.0
2010-08-13 10:10:00,17.3,17.3,17.23,17.24,346100.0,11.9082,11.9082,11.86,11.8669,346100.0
2010-08-13 10:20:00,17.23,17.26,17.2,17.24,269100.0,11.86,11.8807,11.8394,11.8669,269100.0
2010-08-13 10:30:00,17.24,17.25,17.21,17.25,327300.0,11.8669,11.8738,11.8462,11.8738,327300.0
2010-08-13 10:40:00,17.25,17.25,17.13,17.15,608100.0,11.8738,11.8738,11.7912,11.8049,608100.0
2010-08-13 10:50:00,17.13,17.15,17.06,17.09,1114600.0,11.7912,11.8049,11.743,11.7636,1114600.0
2010-08-13 11:00:00,17.09,17.1,17.04,17.07,497000.0,11.7636,11.7705,11.7292,11.7499,497000.0
2010-08-13 11:10:00,17.08,17.11,17.07,17.1,329900.0,11.7568,11.7774,11.7499,11.7705,329900.0
2010-08-13 11:20:00,17.09,17.12,17.06,17.06,654800.0,11.7636,11.7843,11.743,11.743,654800.0
2010-08-13 11:30:00,17.06,17.08,17.01,17.01,292000.0,11.743,11.7568,11.7086,11.7086,292000.0
2010-08-13 11:40:00,17.02,17.04,17.01,17.02,321300.0,11.7155,11.7292,11.7086,11.7155,321300.0
2010-08-13 11:50:00,17.02,17.04,16.98,17.0,642200.0,11.7155,11.7292,11.6879,11.7017,642200.0
2010-08-13 12:00:00,17.0,17.03,17.0,17.03,210400.0,11.7017,11.7223,11.7017,11.7223,210400.0
2010-08-13 12:10:00,17.03,17.04,17.0,17.01,344900.0,11.7223,11.7292,11.7017,11.7086,344900.0
2010-08-13 12:20:00,17.01,17.03,16.99,17.01,316300.0,11.7086,11.7223,11.6948,11.7086,316300.0
2010-08-13 12:30:00,17.01,17.03,17.0,17.01,452600.0,11.7086,11.7223,11.7017,11.7086,452600.0
2010-08-13 12:40:00,17.01,17.06,17.0,17.06,236100.0,11.7086,11.743,11.7017,11.743,236100.0
2010-08-13 12:50:00,17.05,17.08,17.02,17.02,262600.0,11.7361,11.7568,11.7155,11.7155,262600.0
2010-08-13 13:00:00,17.03,17.04,17.0,17.0,200100.0,11.7223,11.7292,11.7017,11.7017,200100.0
2010-08-13 13:10:00,17.01,17.02,17.0,17.01,198400.0,11.7086,11.7155,11.7017,11.7086,198400.0
2010-08-13 13:20:00,17.02,17.02,16.99,17.01,308900.0,11.7155,11.7155,11.6948,11.7086,308900.0
2010-08-13 13:30:00,17.01,17.01,16.99,17.0,426800.0,11.7086,11.7086,11.6948,11.7017,426800.0
2010-08-13 13:40:00,17.0,17.06,17.0,17.02,459200.0,11.7017,11.743,11.7017,11.7155,459200.0
2010-08-13 13:50:00,17.02,17.05,17.02,17.03,154200.0,11.7155,11.7361,11.7155,11.7223,154200.0
2010-08-13 14:00:00,17.03,17.03,17.0,17.01,295200.0,11.7223,11.7223,11.7017,11.7086,295200.0
2010-08-13 14:10:00,17.01,17.01,16.97,16.98,504200.0,11.7086,11.7086,11.681,11.6879,504200.0
2010-08-13 14:20:00,16.98,17.1,16.93,16.98,495900.0,11.6879,11.7705,11.6535,11.6879,495900.0
2010-08-13 14:30:00,16.97,16.98,16.92,16.93,359200.0,11.681,11.6879,11.6466,11.6535,359200.0
2010-08-13 14:40:00,16.94,16.95,16.92,16.92,263200.0,11.6604,11.6673,11.6466,11.6466,263200.0
2010-08-13 14:50:00,16.93,16.93,16.9,16.92,429400.0,11.6535,11.6535,11.6329,11.6466,429400.0
2010-08-13 15:00:00,16.92,16.92,16.88,16.89,866500.0,11.6466,11.6466,11.6191,11.626,866500.0
2010-08-13 15:10:00,16.9,16.92,16.89,16.89,404700.0,11.6329,11.6466,11.626,11.626,404700.0
2010-08-13 15:20:00,16.9,16.9,16.89,16.9,347600.0,11.6329,11.6329,11.626,11.6329,347600.0
2010-08-13 15:30:00,16.9,16.9,16.86,16.89,1111900.0,11.6329,11.6329,11.6053,11.626,1111900.0
2010-08-13 15:40:00,16.88,16.89,16.83,16.85,1529400.0,11.6191,11.626,11.5847,11.5984,1529400.0
2010-08-13 15:50:00,16.84,16.88,16.84,16.87,1429300.0,11.5916,11.6191,11.5916,11.6122,1429300.0
2010-08-16 09:30:00,16.76,16.76,16.55,16.62,1074100.0,11.5365,11.5365,11.3919,11.4401,1074100.0
2010-08-16 09:40:00,16.62,16.65,16.48,16.6,1640800.0,11.4401,11.4608,11.3438,11.4264,1640800.0
2010-08-16 09:50:00,16.61,16.67,16.59,16.62,783800.0,11.4332,11.4745,11.4195,11.4401,783800.0
2010-08-16 10:00:00,16.62,16.66,16.57,16.63,1394000.0,11.4401,11.4677,11.4057,11.447,1394000.0
2010-08-16 10:10:00,16.63,16.69,16.63,16.64,1454000.0,11.447,11.4883,11.447,11.4539,1454000.0
2010-08-16 10:20:00,16.64,16.64,16.55,16.58,720900.0,11.4539,11.4539,11.3919,11.4126,720900.0
2010-08-16 10:30:00,16.58,16.69,16.58,16.68,541500.0,11.4126,11.4883,11.4126,11.4814,541500.0
2010-08-16 10:40:00,16.68,16.69,16.65,16.65,561300.0,11.4814,11.4883,11.4608,11.4608,561300.0
2010-08-16 10:50:00,16.66,16.66,16.63,16.64,339700.0,11.4677,11.4677,11.447,11.4539,339700.0
2010-08-16 11:00:00,16.64,16.65,16.55,16.56,421600.0,11.4539,11.4608,11.3919,11.3988,421600.0
2010-08-16 11:10:00,16.56,16.57,16.52,16.54,654000.0,11.3988,11.4057,11.3713,11.3851,654000.0
2010-08-16 11:20:00,16.55,16.6,16.53,16.6,320400.0,11.3919,11.4264,11.3782,11.4264,320400.0
2010-08-16 11:30:00,16.6,16.66,16.59,16.65,655900.0,11.4264,11.4677,11.4195,11.4608,655900.0
2010-08-16 11:40:00,16.65,16.66,16.61,16.62,271900.0,11.4608,11.4677,11.4332,11.4401,271900.0
2010-08-16 11:50:00,16.62,16.65,16.57,16.57,529600.0,11.4401,11.4608,11.4057,11.4057,529600.0
2010-08-16 12:00:00,16.57,16.61,16.56,16.59,242600.0,11.4057,11.4332,11.3988,11.4195,242600.0
2010-08-16 12:10:00,16.58,16.61,16.57,16.6,236200.0,11.4126,11.4332,11.4057,11.4264,236200.0
2010-08-16 12:20:00,16.6,16.61,16.58,16.6,373300.0,11.4264,11.4332,11.4126,11.4264,373300.0
2010-08-16 12:30:00,16.6,16.62,16.57,16.58,309800.0,11.4264,11.4401,11.4057,11.4126,309800.0
2010-08-16 12:40:00,16.58,16.58,16.5,16.5,274000.0,11.4126,11.4126,11.3575,11.3575,274000.0
2010-08-16 12:50:00,16.51,16.52,16.5,16.5,337200.0,11.3644,11.3713,11.3575,11.3575,337200.0
2010-08-16 13:00:00,16.5,16.56,16.5,16.55,297000.0,11.3575,11.3988,11.3575,11.3919,297000.0
2010-08-16 13:10:00,16.55,16.6,16.54,16.59,191500.0,11.3919,11.4264,11.3851,11.4195,191500.0
2010-08-16 13:20:00,16.59,16.59,16.54,16.56,285000.0,11.4195,11.4195,11.3851,11.3988,285000.0
2010-08-16 13:30:00,16.56,16.56,16.51,16.51,366300.0,11.3988,11.3988,11.3644,11.3644,366300.0
2010-08-16 13:40:00,16.51,16.55,16.51,16.55,222400.0,11.3644,11.3919,11.3644,11.3919,222400.0
2010-08-16 13:50:00,16.54,16.55,16.52,16.55,358700.0,11.3851,11.3919,11.3713,11.3919,358700.0
2010-08-16 14:00:00,16.54,16.55,16.51,16.51,175400.0,11.3851,11.3919,11.3644,11.3644,175400.0
2010-08-16 14:10:00,16.52,16.53,16.49,16.52,336300.0,11.3713,11.3782,11.3506,11.3713,336300.0
2010-08-16 14:20:00,16.52,16.53,16.48,16.48,310700.0,11.3713,11.3782,11.3438,11.3438,310700.0
2010-08-16 14:30:00,16.49,16.49,16.43,16.44,519800.0,11.3506,11.3506,11.3093,11.3162,519800.0
2010-08-16 14:40:00,16.44,16.5,16.39,16.49,1046300.0,11.3162,11.3575,11.2818,11.3506,1046300.0
2010-08-16 14:50:00,16.49,16.49,16.45,16.48,478400.0,11.3506,11.3506,11.3231,11.3438,478400.0
2010-08-16 15:00:00,16.47,16.52,16.46,16.5,364700.0,11.3369,11.3713,11.33,11.3575,364700.0
2010-08-16 15:10:00,16.51,16.51,16.44,16.45,665100.0,11.3644,11.3644,11.3162,11.3231,665100.0
2010-08-16 15:20:00,16.46,16.5,16.44,16.5,423400.0,11.33,11.3575,11.3162,11.3575,423400.0
2010-08-16 15:30:00,16.5,16.55,16.49,16.55,805900.0,11.3575,11.3919,11.3506,11.3919,805900.0
2010-08-16 15:40:00,16.54,16.58,16.53,16.55,1170500.0,11.3851,11.4126,11.3782,11.3919,1170500.0
2010-08-16 15:50:00,16.54,16.55,16.53,16.54,988200.0,11.3851,11.3919,11.3782,11.3851,988200.0
2010-08-17 09:30:00,16.81,16.82,16.67,16.7,1162500.0,11.5709,11.5778,11.4745,11.4952,1162500.0
2010-08-17 09:40:00,16.69,16.72,16.56,16.72,426000.0,11.4883,11.509,11.3988,11.509,426000.0
2010-08-17 09:50:00,16.71,16.75,16.63,16.69,535800.0,11.5021,11.5296,11.447,11.4883,535800.0
2010-08-17 10:00:00,16.69,16.74,16.68,16.69,287800.0,11.4883,11.5227,11.4814,11.4883,287800.0
2010-08-17 10:10:00,16.7,16.71,16.63,16.65,355100.0,11.4952,11.5021,11.447,11.4608,355100.0
2010-08-17 10:20:00,16.65,16.7,16.64,16.69,396400.0,11.4608,11.4952,11.4539,11.4883,396400.0
2010-08-17 10:30:00,16.68,16.7,16.67,16.7,249200.0,11.4814,11.4952,11.4745,11.4952,249200.0
2010-08-17 10:40:00,16.7,16.75,16.69,16.7,1325800.0,11.4952,11.5296,11.4883,11.4952,1325800.0
2010-08-17 10:50:00,16.7,16.74,16.68,16.69,1321500.0,11.4952,11.5227,11.4814,11.4883,1321500.0
2010-08-17 11:00:00,16.69,16.74,16.69,16.72,721800.0,11.4883,11.5227,11.4883,11.509,721800.0
2010-08-17 11:10:00,16.72,16.75,16.7,16.74,511100.0,11.509,11.5296,11.4952,11.5227,511100.0
2010-08-17 11:20:00,16.74,16.81,16.73,16.75,757100.0,11.5227,11.5709,11.5158,11.5296,757100.0
2010-08-17 11:30:00,16.74,16.8,16.74,16.8,619400.0,11.5227,11.564,11.5227,11.564,619400.0
2010-08-17 11:40:00,16.79,16.8,16.75,16.76,313300.0,11.5571,11.564,11.5296,11.5365,313300.0
2010-08-17 11:50:00,16.75,16.76,16.7,16.71,293400.0,11.5296,11.5365,11.4952,11.5021,293400.0
2010-08-17 12:00:00,16.72,16.72,16.68,16.68,195900.0,11.509,11.509,11.4814,11.4814,195900.0
2010-08-17 12:10:00,16.68,16.71,16.68,16.7,217700.0,11.4814,11.5021,11.4814,11.4952,217700.0
2010-08-17 12:20:00,16.71,16.71,16.67,16.67,365300.0,11.5021,11.5021,11.4745,11.4745,365300.0
2010-08-17 12:30:00,16.67,16.7,16.67,16.7,143200.0,11.4745,11.4952,11.4745,11.4952,143200.0
2010-08-17 12:40:00,16.7,16.73,16.69,16.73,163200.0,11.4952,11.5158,11.4883,11.5158,163200.0
2010-08-17 12:50:00,16.73,16.73,16.68,16.68,297000.0,11.5158,11.5158,11.4814,11.4814,297000.0
2010-08-17 13:00:00,16.68,16.71,16.68,16.71,100200.0,11.4814,11.5021,11.4814,11.5021,100200.0
2010-08-17 13:10:00,16.71,16.76,16.7,16.76,917000.0,11.5021,11.5365,11.4952,11.5365,917000.0
2010-08-17 13:20:00,16.76,16.77,16.74,16.76,734900.0,11.5365,11.5434,11.5227,11.5365,734900.0
2010-08-17 13:30:00,16.76,16.76,16.72,16.73,327400.0,11.5365,11.5365,11.509,11.5158,327400.0
2010-08-17 13:40:00,16.73,16.73,16.7,16.71,254200.0,11.5158,11.5158,11.4952,11.5021,254200.0
2010-08-17 13:50:00,16.71,16.72,16.66,16.72,257000.0,11.5021,11.509,11.4677,11.509,257000.0
2010-08-17 14:00:00,16.71,16.75,16.71,16.73,203600.0,11.5021,11.5296,11.5021,11.5158,203600.0
2010-08-17 14:10:00,16.72,16.74,16.72,16.72,283500.0,11.509,11.5227,11.509,11.509,283500.0
2010-08-17 14:20:00,16.72,16.74,16.71,16.74,209600.0,11.509,11.5227,11.5021,11.5227,209600.0
2010-08-17 14:30:00,16.74,16.74,16.71,16.71,194300.0,11.5227,11.5227,11.5021,11.5021,194300.0
2010-08-17 14:40:00,16.71,16.72,16.66,16.67,362700.0,11.5021,11.509,11.4677,11.4745,362700.0
2010-08-17 14:50:00,16.67,16.67,16.65,16.67,264600.0,11.4745,11.4745,11.4608,11.4745,264600.0
2010-08-17 15:00:00,16.67,16.68,16.65,16.67,253600.0,11.4745,11.4814,11.4608,11.4745,253600.0
2010-08-17 15:10:00,16.66,16.7,16.66,16.68,362000.0,11.4677,11.4952,11.4677,11.4814,362000.0
2010-08-17 15:20:00,16.68,16.75,16.67,16.75,601300.0,11.4814,11.5296,11.4745,11.5296,601300.0
2010-08-17 15:30:00,16.75,16.75,16.7,16.7,891900.0,11.5296,11.5296,11.4952,11.4952,891900.0
2010-08-17 15:40:00,16.7,16.71,16.62,16.64,1351300.0,11.4952,11.5021,11.4401,11.4539,1351300.0
2010-08-17 15:50:00,16.64,16.64,16.55,16.56,2393100.0,11.4539,11.4539,11.3919,11.3988,2393100.0
2010-08-18 09:30:00,16.6,16.68,16.6,16.66,461800.0,11.4264,11.4814,11.4264,11.4677,461800.0
2010-08-18 09:40:00,16.66,16.68,16.61,16.67,491600.0,11.4677,11.4814,11.4332,11.4745,491600.0
2010-08-18 09:50:00,16.67,16.73,16.63,16.73,459700.0,11.4745,11.5158,11.447,11.5158,459700.0
2010-08-18 10:00:00,16.73,16.79,16.67,16.72,703300.0,11.5158,11.5571,11.4745,11.509,703300.0
2010-08-18 10:10:00,16.71,16.71,16.67,16.69,268000.0,11.5021,11.5021,11.4745,11.4883,268000.0
2010-08-18 10:20:00,16.7,16.7,16.63,16.65,426700.0,11.4952,11.4952,11.447,11.4608,426700.0
2010-08-18 10:30:00,16.65,16.75,16.64,16.7,384100.0,11.4608,11.5296,11.4539,11.4952,384100.0
2010-08-18 10:40:00,16.7,16.73,16.68,16.71,268100.0,11.4952,11.5158,11.4814,11.5021,268100.0
2010-08-18 10:50:00,16.71,16.71,16.66,16.68,278700.0,11.5021,11.5021,11.4677,11.4814,278700.0
2010-08-18 11:00:00,16.68,16.72,16.65,16.7,805700.0,11.4814,11.509,11.4608,11.4952,805700.0
2010-08-18 11:10:00,16.7,16.7,16.65,16.66,226100.0,11.4952,11.4952,11.4608,11.4677,226100.0
2010-08-18 11:20:00,16.66,16.69,16.65,16.65,330000.0,11.4677,11.4883,11.4608,11.4608,330000.0
2010-08-18 11:30:00,16.66,16.66,16.62,16.65,328300.0,11.4677,11.4677,11.4401,11.4608,328300.0
2010-08-18 11:40:00,16.65,16.69,16.65,16.68,179200.0,11.4608,11.4883,11.4608,11.4814,179200.0
2010-08-18 11:50:00,16.68,16.69,16.67,16.68,235500.0,11.4814,11.4883,11.4745,11.4814,235500.0
2010-08-18 12:00:00,16.68,16.69,16.67,16.68,393700.0,11.4814,11.4883,11.4745,11.4814,393700.0
2010-08-18 12:10:00,16.68,16.69,16.67,16.68,310500.0,11.4814,11.4883,11.4745,11.4814,310500.0
2010-08-18 12:20:00,16.69,16.69,16.67,16.67,148200.0,11.4883,11.4883,11.4745,11.4745,148200.0
2010-08-18 12:30:00,16.67,16.7,16.67,16.69,290600.0,11.4745,11.4952,11.4745,11.4883,290600.0
2010-08-18 12:40:00,16.69,16.74,16.67,16.74,646300.0,11.4883,11.5227,11.4745,11.5227,646300.0
2010-08-18 12:50:00,16.74,16.74,16.7,16.73,517800.0,11.5227,11.5227,11.4952,11.5158,517800.0
2010-08-18 13:00:00,16.73,16.8,16.72,16.8,560700.0,11.5158,11.564,11.509,11.564,560700.0
2010-08-18 13:10:00,16.79,16.87,16.79,16.81,677000.0,11.5571,11.6122,11.5571,11.5709,677000.0
2010-08-18 13:20:00,16.81,16.83,16.8,16.82,415200.0,11.5709,11.5847,11.564,11.5778,415200.0
2010-08-18 13:30:00,16.83,16.92,16.82,16.86,495600.0,11.5847,11.6466,11.5778,11.6053,495600.0
2010-08-18 13:40:00,16.86,16.87,16.82,16.86,279800.0,11.6053,11.6122,11.5778,11.6053,279800.0
2010-08-18 13:50:00,16.86,16.89,16.84,16.88,265800.0,11.6053,11.626,11.5916,11.6191,265800.0
2010-08-18 14:00:00,16.88,16.88,16.82,16.84,980900.0,11.6191,11.6191,11.5778,11.5916,980900.0
2010-08-18 14:10:00,16.84,16.88,16.81,16.85,570400.0,11.5916,11.6191,11.5709,11.5984,570400.0
2010-08-18 14:20:00,16.85,16.85,16.83,16.84,244400.0,11.5984,11.5984,11.5847,11.5916,244400.0
2010-08-18 14:30:00,16.83,16.84,16.77,16.8,452200.0,11.5847,11.5916,11.5434,11.564,452200.0
2010-08-18 14:40:00,16.8,16.81,16.79,16.8,235200.0,11.564,11.5709,11.5571,11.564,235200.0
2010-08-18 14:50:00,16.8,16.8,16.74,16.74,330100.0,11.564,11.564,11.5227,11.5227,330100.0
2010-08-18 15:00:00,16.75,16.8,16.7,16.71,406600.0,11.5296,11.564,11.4952,11.5021,406600.0
2010-08-18 15:10:00,16.71,16.73,16.68,16.73,372500.0,11.5021,11.5158,11.4814,11.5158,372500.0
2010-08-18 15:20:00,16.72,16.75,16.72,16.75,354600.0,11.509,11.5296,11.509,11.5296,354600.0
2010-08-18 15:30:00,16.75,16.78,16.74,16.75,1065300.0,11.5296,11.5503,11.5227,11.5296,1065300.0
2010-08-18 15:40:00,16.74,16.77,16.71,16.76,728200.0,11.5227,11.5434,11.5021,11.5365,728200.0
2010-08-18 15:50:00,16.77,16.77,16.72,16.73,840700.0,11.5434,11.5434,11.509,11.5158,840700.0
2010-08-19 09:30:00,16.64,16.64,16.5,16.5,769800.0,11.4539,11.4539,11.3575,11.3575,769800.0
2010-08-19 09:40:00,16.5,16.51,16.34,16.41,764700.0,11.3575,11.3644,11.2474,11.2956,764700.0
2010-08-19 09:50:00,16.4,16.42,16.29,16.31,672300.0,11.2887,11.3025,11.213,11.2267,672300.0
2010-08-19 10:00:00,16.31,16.32,16.16,16.24,964600.0,11.2267,11.2336,11.1235,11.1786,964600.0
2010-08-19 10:10:00,16.25,16.33,16.23,16.33,538100.0,11.1854,11.2405,11.1717,11.2405,538100.0
2010-08-19 10:20:00,16.33,16.33,16.24,16.26,335300.0,11.2405,11.2405,11.1786,11.1923,335300.0
2010-08-19 10:30:00,16.25,16.35,16.25,16.3,1075100.0,11.1854,11.2543,11.1854,11.2199,1075100.0
2010-08-19 10:40:00,16.31,16.33,16.27,16.32,609600.0,11.2267,11.2405,11.1992,11.2336,609600.0
2010-08-19 10:50:00,16.32,16.36,16.3,16.33,248500.0,11.2336,11.2612,11.2199,11.2405,248500.0
2010-08-19 11:00:00,16.34,16.37,16.31,16.31,1001800.0,11.2474,11.268,11.2267,11.2267,1001800.0
2010-08-19 11:10:00,16.32,16.33,16.29,16.31,553200.0,11.2336,11.2405,11.213,11.2267,553200.0
2010-08-19 11:20:00,16.31,16.33,16.29,16.3,449500.0,11.2267,11.2405,11.213,11.2199,449500.0
2010-08-19 11:30:00,16.3,16.3,16.24,16.26,243500.0,11.2199,11.2199,11.1786,11.1923,243500.0
2010-08-19 11:40:00,16.26,16.26,16.2,16.22,324800.0,11.1923,11.1923,11.151,11.1648,324800.0
2010-08-19 11:50:00,16.21,16.23,16.15,16.16,446800.0,11.1579,11.1717,11.1166,11.1235,446800.0
2010-08-19 12:00:00,16.16,16.18,16.1,16.13,819900.0,11.1235,11.1373,11.0822,11.1028,819900.0
2010-08-19 12:10:00,16.13,16.15,16.07,16.15,369000.0,11.1028,11.1166,11.0615,11.1166,369000.0
2010-08-19 12:20:00,16.14,16.15,16.09,16.09,414500.0,11.1097,11.1166,11.0753,11.0753,414500.0
2010-08-19 12:30:00,16.09,16.1,16.05,16.05,529200.0,11.0753,11.0822,11.0478,11.0478,529200.0
2010-08-19 12:40:00,16.06,16.07,16.03,16.07,320400.0,11.0547,11.0615,11.034,11.0615,320400.0
2010-08-19 12:50:00,16.07,16.07,16.04,16.05,282800.0,11.0615,11.0615,11.0409,11.0478,282800.0
2010-08-19 13:00:00,16.05,16.1,16.02,16.03,888800.0,11.0478,11.0822,11.0271,11.034,888800.0
2010-08-19 13:10:00,16.02,16.03,15.99,16.02,1387100.0,11.0271,11.034,11.0065,11.0271,1387100.0
2010-08-19 13:20:00,16.02,16.08,16.02,16.08,384300.0,11.0271,11.0684,11.0271,11.0684,384300.0
2010-08-19 13:30:00,16.08,16.14,16.06,16.14,788800.0,11.0684,11.1097,11.0547,11.1097,788800.0
2010-08-19 13:40:00,16.14,16.14,16.12,16.12,141900.0,11.1097,11.1097,11.096,11.096,141900.0
2010-08-19 13:50:00,16.13,16.13,16.09,16.09,244200.0,11.1028,11.1028,11.0753,11.0753,244200.0
2010-08-19 14:00:00,16.09,16.1,16.05,16.08,327900.0,11.0753,11.0822,11.0478,11.0684,327900.0
2010-08-19 14:10:00,16.07,16.1,16.07,16.1,398800.0,11.0615,11.0822,11.0615,11.0822,398800.0
2010-08-19 14:20:00,16.09,16.15,16.09,16.14,319200.0,11.0753,11.1166,11.0753,11.1097,319200.0
2010-08-19 14:30:00,16.13,16.17,16.12,16.15,382400.0,11.1028,11.1304,11.096,11.1166,382400.0
2010-08-19 14:40:00,16.16,16.16,16.11,16.16,412500.0,11.1235,11.1235,11.0891,11.1235,412500.0
2010-08-19 14:50:00,16.15,16.18,16.14,16.14,334700.0,11.1166,11.1373,11.1097,11.1097,334700.0
2010-08-19 15:00:00,16.14,16.16,16.12,16.16,334700.0,11.1097,11.1235,11.096,11.1235,334700.0
2010-08-19 15:10:00,16.16,16.18,16.14,16.17,640500.0,11.1235,11.1373,11.1097,11.1304,640500.0
2010-08-19 15:20:00,16.17,16.22,16.15,16.18,624100.0,11.1304,11.1648,11.1166,11.1373,624100.0
2010-08-19 15:30:00,16.19,16.19,16.11,16.11,581700.0,11.1441,11.1441,11.0891,11.0891,581700.0
2010-08-19 15:40:00,16.12,16.12,16.07,16.09,1465600.0,11.096,11.096,11.0615,11.0753,1465600.0
2010-08-19 15:50:00,16.08,16.09,16.02,16.03,2039700.0,11.0684,11.0753,11.0271,11.034,2039700.0
2010-08-20 09:30:00,15.79,15.83,15.66,15.7,2983400.0,10.8688,10.8963,10.7793,10.8069,2983400.0
2010-08-20 09:40:00,15.7,15.79,15.6,15.71,1354700.0,10.8069,10.8688,10.738,10.8137,1354700.0
2010-08-20 09:50:00,15.71,15.88,15.7,15.87,649400.0,10.8137,10.9308,10.8069,10.9239,649400.0
2010-08-20 10:00:00,15.87,15.96,15.86,15.93,1037000.0,10.9239,10.9858,10.917,10.9652,1037000.0
2010-08-20 10:10:00,15.93,15.99,15.91,15.94,840100.0,10.9652,11.0065,10.9514,10.9721,840100.0
2010-08-20 10:20:00,15.93,15.95,15.9,15.94,333400.0,10.9652,10.9789,10.9445,10.9721,333400.0
2010-08-20 10:30:00,15.94,15.97,15.88,15.96,575700.0,10.9721,10.9927,10.9308,10.9858,575700.0
2010-08-20 10:40:00,15.96,16.05,15.95,16.03,822800.0,10.9858,11.0478,10.9789,11.034,822800.0
2010-08-20 10:50:00,16.04,16.05,15.99,16.01,428900.0,11.0409,11.0478,11.0065,11.0202,428900.0
2010-08-20 11:00:00,16.0,16.01,15.97,16.0,524900.0,11.0134,11.0202,10.9927,11.0134,524900.0
2010-08-20 11:10:00,16.0,16.01,15.98,15.98,273900.0,11.0134,11.0202,10.9996,10.9996,273900.0
2010-08-20 11:20:00,15.98,16.02,15.98,16.01,560000.0,10.9996,11.0271,10.9996,11.0202,560000.0
2010-08-20 11:30:00,16.02,16.03,16.0,16.01,498500.0,11.0271,11.034,11.0134,11.0202,498500.0
2010-08-20 11:40:00,16.01,16.02,15.98,15.99,652700.0,11.0202,11.0271,10.9996,11.0065,652700.0
2010-08-20 11:50:00,15.99,16.0,15.96,15.99,325800.0,11.0065,11.0134,10.9858,11.0065,325800.0
2010-08-20 12:00:00,15.99,16.0,15.98,15.99,259700.0,11.0065,11.0134,10.9996,11.0065,259700.0
2010-08-20 12:10:00,15.99,16.0,15.98,15.98,137000.0,11.0065,11.0134,10.9996,10.9996,137000.0
2010-08-20 12:20:00,15.99,16.0,15.98,15.99,416600.0,11.0065,11.0134,10.9996,11.0065,416600.0
2010-08-20 12:30:00,15.98,16.0,15.97,15.98,243900.0,10.9996,11.0134,10.9927,10.9996,243900.0
2010-08-20 12:40:00,15.97,15.98,15.96,15.97,178100.0,10.9927,10.9996,10.9858,10.9927,178100.0
2010-08-20 12:50:00,15.97,15.98,15.95,15.98,280900.0,10.9927,10.9996,10.9789,10.9996,280900.0
2010-08-20 13:00:00,15.97,16.01,15.97,16.01,296700.0,10.9927,11.0202,10.9927,11.0202,296700.0
2010-08-20 13:10:00,16.0,16.01,15.97,15.98,309800.0,11.0134,11.0202,10.9927,10.9996,309800.0
2010-08-20 13:20:00,15.99,16.02,15.98,16.01,97400.0,11.0065,11.0271,10.9996,11.0202,97400.0
2010-08-20 13:30:00,16.01,16.02,15.97,16.01,221800.0,11.0202,11.0271,10.9927,11.0202,221800.0
2010-08-20 13:40:00,16.0,16.03,15.98,16.01,384900.0,11.0134,11.034,10.9996,11.0202,384900.0
2010-08-20 13:50:00,16.0,16.03,15.98,16.01,161700.0,11.0134,11.034,10.9996,11.0202,161700.0
2010-08-20 14:00:00,16.01,16.02,15.99,15.99,101300.0,11.0202,11.0271,11.0065,11.0065,101300.0
2010-08-20 14:10:00,16.0,16.01,15.99,16.0,95800.0,11.0134,11.0202,11.0065,11.0134,95800.0
2010-08-20 14:20:00,16.0,16.01,15.99,16.0,201500.0,11.0134,11.0202,11.0065,11.0134,201500.0
2010-08-20 14:30:00,16.0,16.06,16.0,16.05,346800.0,11.0134,11.0547,11.0134,11.0478,346800.0
2010-08-20 14:40:00,16.04,16.09,16.02,16.07,226400.0,11.0409,11.0753,11.0271,11.0615,226400.0
2010-08-20 14:50:00,16.07,16.11,16.03,16.05,319500.0,11.0615,11.0891,11.034,11.0478,319500.0
2010-08-20 15:00:00,16.05,16.05,16.01,16.04,196000.0,11.0478,11.0478,11.0202,11.0409,196000.0
2010-08-20 15:10:00,16.04,16.09,16.03,16.06,231800.0,11.0409,11.0753,11.034,11.0547,231800.0
2010-08-20 15:20:00,16.06,16.06,16.02,16.05,182900.0,11.0547,11.0547,11.0271,11.0478,182900.0
2010-08-20 15:30:00,16.05,16.1,16.04,16.08,717900.0,11.0478,11.0822,11.0409,11.0684,717900.0
2010-08-20 15:40:00,16.08,16.11,16.07,16.08,761000.0,11.0684,11.0891,11.0615,11.0684,761000.0
2010-08-20 15:50:00,16.08,16.11,16.08,16.09,1167200.0,11.0684,11.0891,11.0684,11.0753,1167200.0
2010-08-23 09:30:00,16.23,16.26,16.11,16.18,612400.0,11.1717,11.1923,11.0891,11.1373,612400.0
2010-08-23 09:40:00,16.18,16.22,16.13,16.2,482700.0,11.1373,11.1648,11.1028,11.151,482700.0
2010-08-23 09:50:00,16.2,16.23,16.17,16.22,317400.0,11.151,11.1717,11.1304,11.1648,317400.0
2010-08-23 10:00:00,16.22,16.22,16.13,16.16,389500.0,11.1648,11.1648,11.1028,11.1235,389500.0
2010-08-23 10:10:00,16.16,16.16,16.1,16.13,338400.0,11.1235,11.1235,11.0822,11.1028,338400.0
2010-08-23 10:20:00,16.14,16.14,16.04,16.07,466200.0,11.1097,11.1097,11.0409,11.0615,466200.0
2010-08-23 10:30:00,16.07,16.14,16.06,16.09,316900.0,11.0615,11.1097,11.0547,11.0753,316900.0
2010-08-23 10:40:00,16.1,16.1,16.0,16.03,286300.0,11.0822,11.0822,11.0134,11.034,286300.0
2010-08-23 10:50:00,16.03,16.08,16.01,16.07,284000.0,11.034,11.0684,11.0202,11.0615,284000.0
2010-08-23 11:00:00,16.08,16.08,16.0,16.05,296900.0,11.0684,11.0684,11.0134,11.0478,296900.0
2010-08-23 11:10:00,16.05,16.09,16.0,16.03,570400.0,11.0478,11.0753,11.0134,11.034,570400.0
2010-08-23 11:20:00,16.03,16.04,15.9,15.97,724400.0,11.034,11.0409,10.9445,10.9927,724400.0
2010-08-23 11:30:00,15.96,16.04,15.95,16.04,322800.0,10.9858,11.0409,10.9789,11.0409,322800.0
2010-08-23 11:40:00,16.03,16.06,16.0,16.04,215000.0,11.034,11.0547,11.0134,11.0409,215000.0
2010-08-23 11:50:00,16.05,16.06,16.02,16.03,190300.0,11.0478,11.0547,11.0271,11.034,190300.0
2010-08-23 12:00:00,16.03,16.11,16.03,16.09,393900.0,11.034,11.0891,11.034,11.0753,393900.0
2010-08-23 12:10:00,16.08,16.12,16.04,16.06,212800.0,11.0684,11.096,11.0409,11.0547,212800.0
2010-08-23 12:20:00,16.06,16.09,16.06,16.07,192000.0,11.0547,11.0753,11.0547,11.0615,192000.0
2010-08-23 12:30:00,16.08,16.09,16.03,16.03,136600.0,11.0684,11.0753,11.034,11.034,136600.0
2010-08-23 12:40:00,16.04,16.04,16.0,16.04,193400.0,11.0409,11.0409,11.0134,11.0409,193400.0
2010-08-23 12:50:00,16.03,16.04,16.0,16.01,119200.0,11.034,11.0409,11.0134,11.0202,119200.0
2010-08-23 13:00:00,16.01,16.04,15.97,16.04,171500.0,11.0202,11.0409,10.9927,11.0409,171500.0
2010-08-23 13:10:00,16.03,16.08,16.0,16.07,248500.0,11.034,11.0684,11.0134,11.0615,248500.0
2010-08-23 13:20:00,16.07,16.1,16.06,16.09,179100.0,11.0615,11.0822,11.0547,11.0753,179100.0
2010-08-23 13:30:00,16.09,16.1,16.04,16.05,325100.0,11.0753,11.0822,11.0409,11.0478,325100.0
2010-08-23 13:40:00,16.05,16.07,16.02,16.07,164400.0,11.0478,11.0615,11.0271,11.0615,164400.0
2010-08-23 13:50:00,16.07,16.09,16.03,16.08,167100.0,11.0615,11.0753,11.034,11.0684,167100.0
2010-08-23 14:00:00,16.07,16.1,16.04,16.1,176700.0,11.0615,11.0822,11.0409,11.0822,176700.0
2010-08-23 14:10:00,16.1,16.12,16.05,16.06,284000.0,11.0822,11.096,11.0478,11.0547,284000.0
2010-08-23 14:20:00,16.05,16.08,16.03,16.05,389500.0,11.0478,11.0684,11.034,11.0478,389500.0
2010-08-23 14:30:00,16.05,16.09,16.05,16.08,168300.0,11.0478,11.0753,11.0478,11.0684,168300.0
2010-08-23 14:40:00,16.07,16.08,16.03,16.04,142900.0,11.0615,11.0684,11.034,11.0409,142900.0
2010-08-23 14:50:00,16.05,16.06,16.02,16.04,191700.0,11.0478,11.0547,11.0271,11.0409,191700.0
2010-08-23 15:00:00,16.03,16.06,16.03,16.03,241700.0,11.034,11.0547,11.034,11.034,241700.0
2010-08-23 15:10:00,16.03,16.06,16.03,16.05,287000.0,11.034,11.0547,11.034,11.0478,287000.0
2010-08-23 15:20:00,16.06,16.06,15.99,16.02,531900.0,11.0547,11.0547,11.0065,11.0271,531900.0
2010-08-23 15:30:00,16.01,16.02,15.95,15.95,424000.0,11.0202,11.0271,10.9789,10.9789,424000.0
2010-08-23 15:40:00,15.96,15.98,15.92,15.94,832500.0,10.9858,10.9996,10.9583,10.9721,832500.0
2010-08-23 15:50:00,15.93,15.96,15.93,15.93,1086400.0,10.9652,10.9858,10.9652,10.9652,1086400.0
2010-08-24 09:30:00,15.76,15.78,15.62,15.68,525400.0,10.8482,10.8619,10.7518,10.7931,525400.0
2010-08-24 09:40:00,15.69,15.76,15.62,15.63,428300.0,10.8,10.8482,10.7518,10.7587,428300.0
2010-08-24 09:50:00,15.63,15.67,15.57,15.63,352000.0,10.7587,10.7862,10.7174,10.7587,352000.0
2010-08-24 10:00:00,15.62,15.63,15.47,15.58,1000700.0,10.7518,10.7587,10.6485,10.7243,1000700.0
2010-08-24 10:10:00,15.58,15.7,15.57,15.66,859700.0,10.7243,10.8069,10.7174,10.7793,859700.0
2010-08-24 10:20:00,15.67,15.69,15.6,15.6,321700.0,10.7862,10.8,10.738,10.738,321700.0
2010-08-24 10:30:00,15.61,15.63,15.54,15.59,445600.0,10.7449,10.7587,10.6967,10.7311,445600.0
2010-08-24 10:40:00,15.6,15.69,15.59,15.67,365000.0,10.738,10.8,10.7311,10.7862,365000.0
2010-08-24 10:50:00,15.67,15.7,15.66,15.69,240300.0,10.7862,10.8069,10.7793,10.8,240300.0
2010-08-24 11:00:00,15.68,15.77,15.68,15.76,431200.0,10.7931,10.855,10.7931,10.8482,431200.0
2010-08-24 11:10:00,15.74,15.8,15.73,15.8,807100.0,10.8344,10.8757,10.8275,10.8757,807100.0
2010-08-24 11:20:00,15.8,15.84,15.78,15.82,528200.0,10.8757,10.9032,10.8619,10.8895,528200.0
2010-08-24 11:30:00,15.82,15.91,15.8,15.88,644200.0,10.8895,10.9514,10.8757,10.9308,644200.0
2010-08-24 11:40:00,15.88,15.89,15.81,15.82,260700.0,10.9308,10.9376,10.8826,10.8895,260700.0
2010-08-24 11:50:00,15.81,15.82,15.78,15.78,181900.0,10.8826,10.8895,10.8619,10.8619,181900.0
2010-08-24 12:00:00,15.78,15.84,15.76,15.84,143100.0,10.8619,10.9032,10.8482,10.9032,143100.0
2010-08-24 12:10:00,15.83,15.86,15.79,15.8,171000.0,10.8963,10.917,10.8688,10.8757,171000.0
2010-08-24 12:20:00,15.8,15.8,15.74,15.75,276900.0,10.8757,10.8757,10.8344,10.8413,276900.0
2010-08-24 12:30:00,15.76,15.79,15.76,15.77,287500.0,10.8482,10.8688,10.8482,10.855,287500.0
2010-08-24 12:40:00,15.77,15.78,15.76,15.78,53400.0,10.855,10.8619,10.8482,10.8619,53400.0
2010-08-24 12:50:00,15.77,15.78,15.74,15.76,134400.0,10.855,10.8619,10.8344,10.8482,134400.0
2010-08-24 13:00:00,15.75,15.77,15.74,15.76,214800.0,10.8413,10.855,10.8344,10.8482,214800.0
2010-08-24 13:10:00,15.76,15.77,15.73,15.74,135400.0,10.8482,10.855,10.8275,10.8344,135400.0
2010-08-24 13:20:00,15.74,15.86,15.73,15.86,341900.0,10.8344,10.917,10.8275,10.917,341900.0
2010-08-24 13:30:00,15.86,15.87,15.8,15.8,153900.0,10.917,10.9239,10.8757,10.8757,153900.0
2010-08-24 13:40:00,15.81,15.81,15.71,15.71,475000.0,10.8826,10.8826,10.8137,10.8137,475000.0
2010-08-24 13:50:00,15.72,15.74,15.7,15.71,188700.0,10.8206,10.8344,10.8069,10.8137,188700.0
2010-08-24 14:00:00,15.71,15.74,15.7,15.72,245200.0,10.8137,10.8344,10.8069,10.8206,245200.0
2010-08-24 14:10:00,15.72,15.76,15.7,15.75,183200.0,10.8206,10.8482,10.8069,10.8413,183200.0
2010-08-24 14:20:00,15.76,15.76,15.72,15.73,295600.0,10.8482,10.8482,10.8206,10.8275,295600.0
2010-08-24 14:30:00,15.72,15.79,15.71,15.78,168700.0,10.8206,10.8688,10.8137,10.8619,168700.0
2010-08-24 14:40:00,15.79,15.8,15.75,15.79,367300.0,10.8688,10.8757,10.8413,10.8688,367300.0
2010-08-24 14:50:00,15.78,15.82,15.75,15.81,392600.0,10.8619,10.8895,10.8413,10.8826,392600.0
2010-08-24 15:00:00,15.81,15.82,15.76,15.78,296500.0,10.8826,10.8895,10.8482,10.8619,296500.0
2010-08-24 15:10:00,15.78,15.79,15.76,15.77,155600.0,10.8619,10.8688,10.8482,10.855,155600.0
2010-08-24 15:20:00,15.77,15.83,15.76,15.81,629500.0,10.855,10.8963,10.8482,10.8826,629500.0
2010-08-24 15:30:00,15.81,15.83,15.72,15.74,1023600.0,10.8826,10.8963,10.8206,10.8344,1023600.0
2010-08-24 15:40:00,15.74,15.75,15.71,15.72,806700.0,10.8344,10.8413,10.8137,10.8206,806700.0
2010-08-24 15:50:00,15.73,15.74,15.7,15.72,1107500.0,10.8275,10.8344,10.8069,10.8206,1107500.0
2010-08-25 09:30:00,15.96,15.96,15.72,15.88,1156700.0,10.9858,10.9858,10.8206,10.9308,1156700.0
2010-08-25 09:40:00,15.88,15.91,15.81,15.81,655000.0,10.9308,10.9514,10.8826,10.8826,655000.0
2010-08-25 09:50:00,15.82,15.83,15.67,15.69,696900.0,10.8895,10.8963,10.7862,10.8,696900.0
2010-08-25 10:00:00,15.69,15.82,15.64,15.81,1054500.0,10.8,10.8895,10.7656,10.8826,1054500.0
2010-08-25 10:10:00,15.82,15.86,15.8,15.84,470800.0,10.8895,10.917,10.8757,10.9032,470800.0
2010-08-25 10:20:00,15.83,15.84,15.75,15.76,789800.0,10.8963,10.9032,10.8413,10.8482,789800.0
2010-08-25 10:30:00,15.75,15.78,15.7,15.71,523200.0,10.8413,10.8619,10.8069,10.8137,523200.0
2010-08-25 10:40:00,15.71,15.77,15.71,15.77,390900.0,10.8137,10.855,10.8137,10.855,390900.0
2010-08-25 10:50:00,15.76,15.84,15.75,15.83,428300.0,10.8482,10.9032,10.8413,10.8963,428300.0
2010-08-25 11:00:00,15.84,15.91,15.83,15.85,864200.0,10.9032,10.9514,10.8963,10.9101,864200.0
2010-08-25 11:10:00,15.85,15.88,15.79,15.88,563100.0,10.9101,10.9308,10.8688,10.9308,563100.0
2010-08-25 11:20:00,15.87,15.92,15.86,15.91,562900.0,10.9239,10.9583,10.917,10.9514,562900.0
2010-08-25 11:30:00,15.91,15.99,15.91,15.98,637900.0,10.9514,11.0065,10.9514,10.9996,637900.0
2010-08-25 11:40:00,15.99,16.04,15.98,16.01,725100.0,11.0065,11.0409,10.9996,11.0202,725100.0
2010-08-25 11:50:00,16.02,16.07,16.01,16.05,506900.0,11.0271,11.0615,11.0202,11.0478,506900.0
2010-08-25 12:00:00,16.05,16.11,16.05,16.07,547800.0,11.0478,11.0891,11.0478,11.0615,547800.0
2010-08-25 12:10:00,16.06,16.07,15.95,15.96,371900.0,11.0547,11.0615,10.9789,10.9858,371900.0
2010-08-25 12:20:00,15.97,15.97,15.9,15.92,221700.0,10.9927,10.9927,10.9445,10.9583,221700.0
2010-08-25 12:30:00,15.92,15.97,15.91,15.97,321600.0,10.9583,10.9927,10.9514,10.9927,321600.0
2010-08-25 12:40:00,15.97,16.0,15.93,16.0,349900.0,10.9927,11.0134,10.9652,11.0134,349900.0
2010-08-25 12:50:00,16.01,16.09,16.01,16.04,537300.0,11.0202,11.0753,11.0202,11.0409,537300.0
2010-08-25 13:00:00,16.03,16.05,16.0,16.04,192300.0,11.034,11.0478,11.0134,11.0409,192300.0
2010-08-25 13:10:00,16.03,16.07,16.01,16.03,380100.0,11.034,11.0615,11.0202,11.034,380100.0
2010-08-25 13:20:00,16.03,16.09,16.03,16.06,382900.0,11.034,11.0753,11.034,11.0547,382900.0
2010-08-25 13:30:00,16.06,16.11,16.05,16.08,1335700.0,11.0547,11.0891,11.0478,11.0684,1335700.0
2010-08-25 13:40:00,16.08,16.14,16.07,16.13,221100.0,11.0684,11.1097,11.0615,11.1028,221100.0
2010-08-25 13:50:00,16.13,16.15,16.09,16.12,332500.0,11.1028,11.1166,11.0753,11.096,332500.0
2010-08-25 14:00:00,16.12,16.18,16.1,16.17,420800.0,11.096,11.1373,11.0822,11.1304,420800.0
2010-08-25 14:10:00,16.17,16.2,16.15,16.18,655500.0,11.1304,11.151,11.1166,11.1373,655500.0
2010-08-25 14:20:00,16.18,16.2,16.14,16.14,563900.0,11.1373,11.151,11.1097,11.1097,563900.0
2010-08-25 14:30:00,16.15,16.26,16.12,16.24,554600.0,11.1166,11.1923,11.096,11.1786,554600.0
2010-08-25 14:40:00,16.23,16.27,16.19,16.21,482900.0,11.1717,11.1992,11.1441,11.1579,482900.0
2010-08-25 14:50:00,16.21,16.23,16.19,16.23,273400.0,11.1579,11.1717,11.1441,11.1717,273400.0
2010-08-25 15:00:00,16.23,16.25,16.2,16.22,388200.0,11.1717,11.1854,11.151,11.1648,388200.0
2010-08-25 15:10:00,16.22,16.24,16.15,16.16,391900.0,11.1648,11.1786,11.1166,11.1235,391900.0
2010-08-25 15:20:00,16.15,16.18,16.12,16.14,568300.0,11.1166,11.1373,11.096,11.1097,568300.0
2010-08-25 15:30:00,16.13,16.25,16.13,16.25,834900.0,11.1028,11.1854,11.1028,11.1854,834900.0
2010-08-25 15:40:00,16.24,16.3,16.21,16.27,1043700.0,11.1786,11.2199,11.1579,11.1992,1043700.0
2010-08-25 15:50:00,16.27,16.28,16.17,16.18,1156500.0,11.1992,11.2061,11.1304,11.1373,1156500.0
2010-08-26 09:30:00,16.27,16.31,16.18,16.21,550100.0,11.2346,11.2622,11.1725,11.1932,550100.0
2010-08-26 09:40:00,16.2,16.36,16.19,16.28,529300.0,11.1863,11.2968,11.1794,11.2415,529300.0
2010-08-26 09:50:00,16.27,16.28,16.18,16.27,349200.0,11.2346,11.2415,11.1725,11.2346,349200.0
2010-08-26 10:00:00,16.27,16.33,16.25,16.29,419300.0,11.2346,11.2761,11.2208,11.2484,419300.0
2010-08-26 10:10:00,16.28,16.29,16.2,16.21,268800.0,11.2415,11.2484,11.1863,11.1932,268800.0
2010-08-26 10:20:00,16.21,16.22,16.12,16.12,451400.0,11.1932,11.2001,11.131,11.131,451400.0
2010-08-26 10:30:00,16.12,16.21,16.1,16.16,767100.0,11.131,11.1932,11.1172,11.1587,767100.0
2010-08-26 10:40:00,16.16,16.24,16.16,16.2,569600.0,11.1587,11.2139,11.1587,11.1863,569600.0
2010-08-26 10:50:00,16.19,16.22,16.12,16.14,394000.0,11.1794,11.2001,11.131,11.1449,394000.0
2010-08-26 11:00:00,16.15,16.15,16.05,16.07,417000.0,11.1518,11.1518,11.0827,11.0965,417000.0
2010-08-26 11:10:00,16.08,16.09,16.01,16.05,579500.0,11.1034,11.1103,11.0551,11.0827,579500.0
2010-08-26 11:20:00,16.05,16.06,16.01,16.06,354700.0,11.0827,11.0896,11.0551,11.0896,354700.0
2010-08-26 11:30:00,16.06,16.1,16.05,16.08,343700.0,11.0896,11.1172,11.0827,11.1034,343700.0
2010-08-26 11:40:00,16.09,16.1,16.02,16.04,179500.0,11.1103,11.1172,11.062,11.0758,179500.0
2010-08-26 11:50:00,16.04,16.05,15.94,15.99,697400.0,11.0758,11.0827,11.0068,11.0413,697400.0
2010-08-26 12:00:00,15.99,16.0,15.93,15.93,333700.0,11.0413,11.0482,10.9998,10.9998,333700.0
2010-08-26 12:10:00,15.94,15.94,15.86,15.88,258800.0,11.0068,11.0068,10.9515,10.9653,258800.0
2010-08-26 12:20:00,15.87,15.9,15.87,15.9,202700.0,10.9584,10.9791,10.9584,10.9791,202700.0
2010-08-26 12:30:00,15.89,15.91,15.89,15.9,175000.0,10.9722,10.986,10.9722,10.9791,175000.0
2010-08-26 12:40:00,15.9,15.9,15.86,15.88,201000.0,10.9791,10.9791,10.9515,10.9653,201000.0
2010-08-26 12:50:00,15.89,15.89,15.84,15.89,336500.0,10.9722,10.9722,10.9377,10.9722,336500.0
2010-08-26 13:00:00,15.88,15.89,15.85,15.86,107400.0,10.9653,10.9722,10.9446,10.9515,107400.0
2010-08-26 13:10:00,15.85,15.86,15.81,15.81,173700.0,10.9446,10.9515,10.917,10.917,173700.0
2010-08-26 13:20:00,15.81,15.84,15.81,15.84,199800.0,10.917,10.9377,10.917,10.9377,199800.0
2010-08-26 13:30:00,15.84,15.85,15.82,15.85,276900.0,10.9377,10.9446,10.9239,10.9446,276900.0
2010-08-26 13:40:00,15.85,15.85,15.83,15.83,204700.0,10.9446,10.9446,10.9308,10.9308,204700.0
2010-08-26 13:50:00,15.84,15.86,15.83,15.85,334200.0,10.9377,10.9515,10.9308,10.9446,334200.0
2010-08-26 14:00:00,15.85,15.89,15.82,15.82,406600.0,10.9446,10.9722,10.9239,10.9239,406600.0
2010-08-26 14:10:00,15.82,15.82,15.74,15.76,515000.0,10.9239,10.9239,10.8687,10.8825,515000.0
2010-08-26 14:20:00,15.77,15.78,15.75,15.78,549100.0,10.8894,10.8963,10.8756,10.8963,549100.0
2010-08-26 14:30:00,15.78,15.79,15.74,15.76,386400.0,10.8963,10.9032,10.8687,10.8825,386400.0
2010-08-26 14:40:00,15.75,15.77,15.72,15.74,187500.0,10.8756,10.8894,10.8548,10.8687,187500.0
2010-08-26 14:50:00,15.74,15.75,15.66,15.68,631100.0,10.8687,10.8756,10.8134,10.8272,631100.0
2010-08-26 15:00:00,15.69,15.74,15.68,15.74,380900.0,10.8341,10.8687,10.8272,10.8687,380900.0
2010-08-26 15:10:00,15.74,15.81,15.73,15.8,440800.0,10.8687,10.917,10.8617,10.9101,440800.0
2010-08-26 15:20:00,15.81,15.83,15.77,15.81,1099700.0,10.917,10.9308,10.8894,10.917,1099700.0
2010-08-26 15:30:00,15.81,15.87,15.8,15.86,644500.0,10.917,10.9584,10.9101,10.9515,644500.0
2010-08-26 15:40:00,15.85,15.89,15.83,15.85,561500.0,10.9446,10.9722,10.9308,10.9446,561500.0
2010-08-26 15:50:00,15.84,15.85,15.8,15.82,1317400.0,10.9377,10.9446,10.9101,10.9239,1317400.0
2010-08-27 09:30:00,15.91,15.92,15.76,15.76,521200.0,10.986,10.9929,10.8825,10.8825,521200.0
2010-08-27 09:40:00,15.77,15.77,15.67,15.71,523500.0,10.8894,10.8894,10.8203,10.8479,523500.0
2010-08-27 09:50:00,15.71,15.79,15.62,15.63,448300.0,10.8479,10.9032,10.7858,10.7927,448300.0
2010-08-27 10:00:00,15.63,15.68,15.45,15.53,795000.0,10.7927,10.8272,10.6684,10.7236,795000.0
2010-08-27 10:10:00,15.53,15.68,15.51,15.65,494200.0,10.7236,10.8272,10.7098,10.8065,494200.0
2010-08-27 10:20:00,15.65,15.76,15.59,15.73,660800.0,10.8065,10.8825,10.7651,10.8617,660800.0
2010-08-27 10:30:00,15.73,15.8,15.71,15.76,443300.0,10.8617,10.9101,10.8479,10.8825,443300.0
2010-08-27 10:40:00,15.75,15.84,15.75,15.81,1029100.0,10.8756,10.9377,10.8756,10.917,1029100.0
2010-08-27 10:50:00,15.8,15.86,15.8,15.84,589200.0,10.9101,10.9515,10.9101,10.9377,589200.0
2010-08-27 11:00:00,15.84,15.99,15.83,15.97,414900.0,10.9377,11.0413,10.9308,11.0275,414900.0
2010-08-27 11:10:00,15.98,16.05,15.93,15.93,612900.0,11.0344,11.0827,10.9998,10.9998,612900.0
2010-08-27 11:20:00,15.93,15.95,15.9,15.92,250100.0,10.9998,11.0137,10.9791,10.9929,250100.0
2010-08-27 11:30:00,15.93,15.97,15.9,15.9,255700.0,10.9998,11.0275,10.9791,10.9791,255700.0
2010-08-27 11:40:00,15.89,15.9,15.86,15.87,300400.0,10.9722,10.9791,10.9515,10.9584,300400.0
2010-08-27 11:50:00,15.87,15.88,15.79,15.79,291600.0,10.9584,10.9653,10.9032,10.9032,291600.0
2010-08-27 12:00:00,15.8,15.84,15.79,15.83,145400.0,10.9101,10.9377,10.9032,10.9308,145400.0
2010-08-27 12:10:00,15.82,15.86,15.81,15.86,128700.0,10.9239,10.9515,10.917,10.9515,128700.0
2010-08-27 12:20:00,15.85,15.87,15.84,15.85,103000.0,10.9446,10.9584,10.9377,10.9446,103000.0
2010-08-27 12:30:00,15.86,15.87,15.83,15.84,128300.0,10.9515,10.9584,10.9308,10.9377,128300.0
2010-08-27 12:40:00,15.83,15.84,15.79,15.8,116400.0,10.9308,10.9377,10.9032,10.9101,116400.0
2010-08-27 12:50:00,15.79,15.8,15.73,15.73,178100.0,10.9032,10.9101,10.8617,10.8617,178100.0
2010-08-27 13:00:00,15.74,15.77,15.72,15.76,195000.0,10.8687,10.8894,10.8548,10.8825,195000.0
2010-08-27 13:10:00,15.76,15.77,15.72,15.73,154400.0,10.8825,10.8894,10.8548,10.8617,154400.0
2010-08-27 13:20:00,15.73,15.81,15.73,15.81,152300.0,10.8617,10.917,10.8617,10.917,152300.0
2010-08-27 13:30:00,15.81,15.86,15.8,15.82,134700.0,10.917,10.9515,10.9101,10.9239,134700.0
2010-08-27 13:40:00,15.82,15.87,15.81,15.87,335200.0,10.9239,10.9584,10.917,10.9584,335200.0
2010-08-27 13:50:00,15.86,15.94,15.86,15.94,251800.0,10.9515,11.0068,10.9515,11.0068,251800.0
2010-08-27 14:00:00,15.93,15.95,15.89,15.93,238200.0,10.9998,11.0137,10.9722,10.9998,238200.0
2010-08-27 14:10:00,15.93,15.97,15.92,15.94,211700.0,10.9998,11.0275,10.9929,11.0068,211700.0
2010-08-27 14:20:00,15.94,15.96,15.92,15.94,506600.0,11.0068,11.0206,10.9929,11.0068,506600.0
2010-08-27 14:30:00,15.93,15.97,15.92,15.96,328100.0,10.9998,11.0275,10.9929,11.0206,328100.0
2010-08-27 14:40:00,15.97,15.98,15.93,15.94,190100.0,11.0275,11.0344,10.9998,11.0068,190100.0
2010-08-27 14:50:00,15.93,15.94,15.9,15.9,204800.0,10.9998,11.0068,10.9791,10.9791,204800.0
2010-08-27 15:00:00,15.9,15.91,15.88,15.91,188800.0,10.9791,10.986,10.9653,10.986,188800.0
2010-08-27 15:10:00,15.91,15.92,15.87,15.87,236600.0,10.986,10.9929,10.9584,10.9584,236600.0
2010-08-27 15:20:00,15.88,15.96,15.87,15.95,289100.0,10.9653,11.0206,10.9584,11.0137,289100.0
2010-08-27 15:30:00,15.95,15.96,15.91,15.93,282800.0,11.0137,11.0206,10.986,10.9998,282800.0
2010-08-27 15:40:00,15.93,16.0,15.92,15.98,581100.0,10.9998,11.0482,10.9929,11.0344,581100.0
2010-08-27 15:50:00,15.99,16.01,15.97,15.98,880200.0,11.0413,11.0551,11.0275,11.0344,880200.0
2010-08-30 09:30:00,15.99,16.1,15.94,16.05,406500.0,11.0413,11.1172,11.0068,11.0827,406500.0
2010-08-30 09:40:00,16.05,16.17,16.01,16.15,457500.0,11.0827,11.1656,11.0551,11.1518,457500.0
2010-08-30 09:50:00,16.16,16.21,16.1,16.2,342000.0,11.1587,11.1932,11.1172,11.1863,342000.0
2010-08-30 10:00:00,16.2,16.24,16.11,16.12,561400.0,11.1863,11.2139,11.1241,11.131,561400.0
2010-08-30 10:10:00,16.11,16.16,16.09,16.1,273200.0,11.1241,11.1587,11.1103,11.1172,273200.0
2010-08-30 10:20:00,16.1,16.11,16.04,16.08,268800.0,11.1172,11.1241,11.0758,11.1034,268800.0
2010-08-30 10:30:00,16.08,16.17,16.06,16.17,341000.0,11.1034,11.1656,11.0896,11.1656,341000.0
2010-08-30 10:40:00,16.16,16.17,16.1,16.15,234300.0,11.1587,11.1656,11.1172,11.1518,234300.0
2010-08-30 10:50:00,16.15,16.2,16.14,16.18,221900.0,11.1518,11.1863,11.1449,11.1725,221900.0
2010-08-30 11:00:00,16.18,16.19,16.12,16.14,174300.0,11.1725,11.1794,11.131,11.1449,174300.0
2010-08-30 11:10:00,16.15,16.18,16.11,16.12,176900.0,11.1518,11.1725,11.1241,11.131,176900.0
2010-08-30 11:20:00,16.12,16.15,16.1,16.14,307900.0,11.131,11.1518,11.1172,11.1449,307900.0
2010-08-30 11:30:00,16.13,16.14,16.07,16.07,122700.0,11.138,11.1449,11.0965,11.0965,122700.0
2010-08-30 11:40:00,16.07,16.07,15.99,16.02,377000.0,11.0965,11.0965,11.0413,11.062,377000.0
2010-08-30 11:50:00,16.02,16.03,15.98,16.03,138000.0,11.062,11.0689,11.0344,11.0689,138000.0
2010-08-30 12:00:00,16.02,16.07,16.02,16.06,132800.0,11.062,11.0965,11.062,11.0896,132800.0
2010-08-30 12:10:00,16.07,16.1,16.05,16.06,160000.0,11.0965,11.1172,11.0827,11.0896,160000.0
2010-08-30 12:20:00,16.07,16.11,16.05,16.1,249200.0,11.0965,11.1241,11.0827,11.1172,249200.0
2010-08-30 12:30:00,16.09,16.14,16.09,16.14,197700.0,11.1103,11.1449,11.1103,11.1449,197700.0
2010-08-30 12:40:00,16.14,16.14,16.1,16.12,836400.0,11.1449,11.1449,11.1172,11.131,836400.0
2010-08-30 12:50:00,16.12,16.13,16.09,16.12,214300.0,11.131,11.138,11.1103,11.131,214300.0
2010-08-30 13:00:00,16.12,16.12,16.09,16.09,141500.0,11.131,11.131,11.1103,11.1103,141500.0
2010-08-30 13:10:00,16.09,16.11,16.07,16.09,266200.0,11.1103,11.1241,11.0965,11.1103,266200.0
2010-08-30 13:20:00,16.09,16.1,16.01,16.05,403100.0,11.1103,11.1172,11.0551,11.0827,403100.0
2010-08-30 13:30:00,16.04,16.09,16.03,16.08,266700.0,11.0758,11.1103,11.0689,11.1034,266700.0
2010-08-30 13:40:00,16.08,16.14,16.07,16.13,302900.0,11.1034,11.1449,11.0965,11.138,302900.0
2010-08-30 13:50:00,16.14,16.14,16.1,16.12,189400.0,11.1449,11.1449,11.1172,11.131,189400.0
2010-08-30 14:00:00,16.11,16.14,16.08,16.1,217500.0,11.1241,11.1449,11.1034,11.1172,217500.0
2010-08-30 14:10:00,16.11,16.11,16.07,16.08,183000.0,11.1241,11.1241,11.0965,11.1034,183000.0
2010-08-30 14:20:00,16.09,16.12,16.07,16.12,294000.0,11.1103,11.131,11.0965,11.131,294000.0
2010-08-30 14:30:00,16.11,16.14,16.09,16.11,218300.0,11.1241,11.1449,11.1103,11.1241,218300.0
2010-08-30 14:40:00,16.1,16.14,16.09,16.09,309700.0,11.1172,11.1449,11.1103,11.1103,309700.0
2010-08-30 14:50:00,16.09,16.13,16.09,16.12,219200.0,11.1103,11.138,11.1103,11.131,219200.0
2010-08-30 15:00:00,16.11,16.13,16.07,16.08,288400.0,11.1241,11.138,11.0965,11.1034,288400.0
2010-08-30 15:10:00,16.08,16.08,16.01,16.01,208400.0,11.1034,11.1034,11.0551,11.0551,208400.0
2010-08-30 15:20:00,16.02,16.08,16.01,16.05,503600.0,11.062,11.1034,11.0551,11.0827,503600.0
2010-08-30 15:30:00,16.05,16.06,16.0,16.05,599300.0,11.0827,11.0896,11.0482,11.0827,599300.0
2010-08-30 15:40:00,16.05,16.05,15.97,15.97,503500.0,11.0827,11.0827,11.0275,11.0275,503500.0
2010-08-30 15:50:00,15.98,15.99,15.94,15.94,1241100.0,11.0344,11.0413,11.0068,11.0068,1241100.0
2010-08-31 09:30:00,15.91,15.93,15.77,15.81,507700.0,10.986,10.9998,10.8894,10.917,507700.0
2010-08-31 09:40:00,15.82,15.94,15.76,15.94,385500.0,10.9239,11.0068,10.8825,11.0068,385500.0
2010-08-31 09:50:00,15.93,15.95,15.85,15.87,188700.0,10.9998,11.0137,10.9446,10.9584,188700.0
2010-08-31 10:00:00,15.87,16.05,15.86,16.0,543500.0,10.9584,11.0827,10.9515,11.0482,543500.0
2010-08-31 10:10:00,16.0,16.04,15.92,15.92,330800.0,11.0482,11.0758,10.9929,10.9929,330800.0
2010-08-31 10:20:00,15.92,15.96,15.89,15.96,320100.0,10.9929,11.0206,10.9722,11.0206,320100.0
2010-08-31 10:30:00,15.96,16.01,15.86,15.87,339100.0,11.0206,11.0551,10.9515,10.9584,339100.0
2010-08-31 10:40:00,15.87,15.89,15.82,15.83,210800.0,10.9584,10.9722,10.9239,10.9308,210800.0
2010-08-31 10:50:00,15.82,15.85,15.79,15.85,433300.0,10.9239,10.9446,10.9032,10.9446,433300.0
2010-08-31 11:00:00,15.85,15.88,15.81,15.81,103700.0,10.9446,10.9653,10.917,10.917,103700.0
2010-08-31 11:10:00,15.81,15.82,15.75,15.79,257900.0,10.917,10.9239,10.8756,10.9032,257900.0
2010-08-31 11:20:00,15.78,15.84,15.77,15.77,188500.0,10.8963,10.9377,10.8894,10.8894,188500.0
2010-08-31 11:30:00,15.77,15.86,15.76,15.82,157300.0,10.8894,10.9515,10.8825,10.9239,157300.0
2010-08-31 11:40:00,15.83,15.85,15.81,15.82,133900.0,10.9308,10.9446,10.917,10.9239,133900.0
2010-08-31 11:50:00,15.81,15.86,15.8,15.86,235900.0,10.917,10.9515,10.9101,10.9515,235900.0
2010-08-31 12:00:00,15.86,15.88,15.81,15.81,144200.0,10.9515,10.9653,10.917,10.917,144200.0
2010-08-31 12:10:00,15.81,15.82,15.78,15.82,82300.0,10.917,10.9239,10.8963,10.9239,82300.0
2010-08-31 12:20:00,15.81,15.81,15.77,15.78,85600.0,10.917,10.917,10.8894,10.8963,85600.0
2010-08-31 12:30:00,15.78,15.83,15.77,15.8,76100.0,10.8963,10.9308,10.8894,10.9101,76100.0
2010-08-31 12:40:00,15.8,15.8,15.76,15.77,127400.0,10.9101,10.9101,10.8825,10.8894,127400.0
2010-08-31 12:50:00,15.78,15.8,15.72,15.73,176900.0,10.8963,10.9101,10.8548,10.8617,176900.0
2010-08-31 13:00:00,15.73,15.78,15.72,15.77,209800.0,10.8617,10.8963,10.8548,10.8894,209800.0
2010-08-31 13:10:00,15.76,15.8,15.76,15.78,91500.0,10.8825,10.9101,10.8825,10.8963,91500.0
2010-08-31 13:20:00,15.77,15.81,15.77,15.79,102500.0,10.8894,10.917,10.8894,10.9032,102500.0
2010-08-31 13:30:00,15.79,15.82,15.77,15.8,112000.0,10.9032,10.9239,10.8894,10.9101,112000.0
2010-08-31 13:40:00,15.81,15.81,15.78,15.79,78700.0,10.917,10.917,10.8963,10.9032,78700.0
2010-08-31 13:50:00,15.78,15.81,15.78,15.79,90500.0,10.8963,10.917,10.8963,10.9032,90500.0
2010-08-31 14:00:00,15.79,15.85,15.75,15.82,206400.0,10.9032,10.9446,10.8756,10.9239,206400.0
2010-08-31 14:10:00,15.81,15.82,15.74,15.74,216000.0,10.917,10.9239,10.8687,10.8687,216000.0
2010-08-31 14:20:00,15.73,15.75,15.7,15.71,254600.0,10.8617,10.8756,10.841,10.8479,254600.0
2010-08-31 14:30:00,15.71,15.72,15.65,15.66,255300.0,10.8479,10.8548,10.8065,10.8134,255300.0
2010-08-31 14:40:00,15.65,15.67,15.62,15.62,158000.0,10.8065,10.8203,10.7858,10.7858,158000.0
2010-08-31 14:50:00,15.62,15.66,15.61,15.63,204200.0,10.7858,10.8134,10.7789,10.7927,204200.0
2010-08-31 15:00:00,15.62,15.65,15.62,15.65,255500.0,10.7858,10.8065,10.7858,10.8065,255500.0
2010-08-31 15:10:00,15.65,15.65,15.59,15.63,288400.0,10.8065,10.8065,10.7651,10.7927,288400.0
2010-08-31 15:20:00,15.62,15.63,15.59,15.6,339600.0,10.7858,10.7927,10.7651,10.772,339600.0
2010-08-31 15:30:00,15.6,15.66,15.59,15.6,1002400.0,10.772,10.8134,10.7651,10.772,1002400.0
2010-08-31 15:40:00,15.61,15.72,15.6,15.69,607300.0,10.7789,10.8548,10.772,10.8341,607300.0
2010-08-31 15:50:00,15.69,15.87,15.63,15.67,1309300.0,10.8341,10.9584,10.7927,10.8203,1309300.0
2010-09-01 09:30:00,16.04,16.07,15.96,15.96,570600.0,11.0758,11.0965,11.0206,11.0206,570600.0
2010-09-01 09:40:00,15.97,15.98,15.86,15.93,599500.0,11.0275,11.0344,10.9515,10.9998,599500.0
2010-09-01 09:50:00,15.92,16.06,15.91,16.06,440100.0,10.9929,11.0896,10.986,11.0896,440100.0
2010-09-01 10:00:00,16.04,16.25,16.04,16.25,868200.0,11.0758,11.2208,11.0758,11.2208,868200.0
2010-09-01 10:10:00,16.25,16.31,16.25,16.31,705700.0,11.2208,11.2622,11.2208,11.2622,705700.0
2010-09-01 10:20:00,16.31,16.36,16.29,16.35,444200.0,11.2622,11.2968,11.2484,11.2899,444200.0
2010-09-01 10:30:00,16.35,16.4,16.35,16.38,335300.0,11.2899,11.3244,11.2899,11.3106,335300.0
2010-09-01 10:40:00,16.38,16.38,16.3,16.31,316500.0,11.3106,11.3106,11.2553,11.2622,316500.0
2010-09-01 10:50:00,16.31,16.38,16.31,16.35,212300.0,11.2622,11.3106,11.2622,11.2899,212300.0
2010-09-01 11:00:00,16.35,16.37,16.3,16.31,257500.0,11.2899,11.3037,11.2553,11.2622,257500.0
2010-09-01 11:10:00,16.31,16.34,16.28,16.33,289400.0,11.2622,11.283,11.2415,11.2761,289400.0
2010-09-01 11:20:00,16.34,16.4,16.34,16.38,366800.0,11.283,11.3244,11.283,11.3106,366800.0
2010-09-01 11:30:00,16.39,16.45,16.39,16.44,231700.0,11.3175,11.3589,11.3175,11.352,231700.0
2010-09-01 11:40:00,16.43,16.46,16.43,16.44,137400.0,11.3451,11.3658,11.3451,11.352,137400.0
2010-09-01 11:50:00,16.44,16.49,16.42,16.45,297800.0,11.352,11.3865,11.3382,11.3589,297800.0
2010-09-01 12:00:00,16.45,16.47,16.38,16.39,233700.0,11.3589,11.3727,11.3106,11.3175,233700.0
2010-09-01 12:10:00,16.38,16.4,16.37,16.39,173200.0,11.3106,11.3244,11.3037,11.3175,173200.0
2010-09-01 12:20:00,16.38,16.39,16.36,16.37,222200.0,11.3106,11.3175,11.2968,11.3037,222200.0
2010-09-01 12:30:00,16.38,16.38,16.34,16.35,137000.0,11.3106,11.3106,11.283,11.2899,137000.0
2010-09-01 12:40:00,16.35,16.41,16.34,16.39,535700.0,11.2899,11.3313,11.283,11.3175,535700.0
2010-09-01 12:50:00,16.38,16.39,16.35,16.37,171700.0,11.3106,11.3175,11.2899,11.3037,171700.0
2010-09-01 13:00:00,16.37,16.41,16.36,16.4,123900.0,11.3037,11.3313,11.2968,11.3244,123900.0
2010-09-01 13:10:00,16.41,16.41,16.39,16.4,121000.0,11.3313,11.3313,11.3175,11.3244,121000.0
2010-09-01 13:20:00,16.4,16.41,16.38,16.38,168700.0,11.3244,11.3313,11.3106,11.3106,168700.0
2010-09-01 13:30:00,16.39,16.42,16.39,16.42,113000.0,11.3175,11.3382,11.3175,11.3382,113000.0
2010-09-01 13:40:00,16.42,16.42,16.38,16.39,186800.0,11.3382,11.3382,11.3106,11.3175,186800.0
2010-09-01 13:50:00,16.39,16.39,16.34,16.36,143700.0,11.3175,11.3175,11.283,11.2968,143700.0
2010-09-01 14:00:00,16.35,16.38,16.34,16.35,157600.0,11.2899,11.3106,11.283,11.2899,157600.0
2010-09-01 14:10:00,16.35,16.35,16.29,16.29,130600.0,11.2899,11.2899,11.2484,11.2484,130600.0
2010-09-01 14:20:00,16.3,16.32,16.27,16.32,203000.0,11.2553,11.2691,11.2346,11.2691,203000.0
2010-09-01 14:30:00,16.32,16.33,16.28,16.3,131600.0,11.2691,11.2761,11.2415,11.2553,131600.0
2010-09-01 14:40:00,16.3,16.3,16.27,16.28,164900.0,11.2553,11.2553,11.2346,11.2415,164900.0
2010-09-01 14:50:00,16.28,16.29,16.28,16.28,114700.0,11.2415,11.2484,11.2415,11.2415,114700.0
2010-09-01 15:00:00,16.28,16.32,16.27,16.3,525700.0,11.2415,11.2691,11.2346,11.2553,525700.0
2010-09-01 15:10:00,16.29,16.3,16.27,16.28,104800.0,11.2484,11.2553,11.2346,11.2415,104800.0
2010-09-01 15:20:00,16.27,16.31,16.27,16.3,518900.0,11.2346,11.2622,11.2346,11.2553,518900.0
2010-09-01 15:30:00,16.3,16.33,16.29,16.32,699100.0,11.2553,11.2761,11.2484,11.2691,699100.0
2010-09-01 15:40:00,16.32,16.37,16.31,16.32,717600.0,11.2691,11.3037,11.2622,11.2691,717600.0
2010-09-01 15:50:00,16.31,16.33,16.27,16.31,1033600.0,11.2622,11.2761,11.2346,11.2622,1033600.0
2010-09-02 09:30:00,16.26,16.47,16.22,16.42,672200.0,11.2277,11.3727,11.2001,11.3382,672200.0
2010-09-02 09:40:00,16.42,16.56,16.33,16.54,523900.0,11.3382,11.4349,11.2761,11.4211,523900.0
2010-09-02 09:50:00,16.53,16.54,16.47,16.53,266800.0,11.4142,11.4211,11.3727,11.4142,266800.0
2010-09-02 10:00:00,16.53,16.59,16.5,16.5,462000.0,11.4142,11.4556,11.3934,11.3934,462000.0
2010-09-02 10:10:00,16.5,16.54,16.45,16.45,224300.0,11.3934,11.4211,11.3589,11.3589,224300.0
2010-09-02 10:20:00,16.45,16.6,16.44,16.6,263800.0,11.3589,11.4625,11.352,11.4625,263800.0
2010-09-02 10:30:00,16.6,16.6,16.53,16.58,254700.0,11.4625,11.4625,11.4142,11.4487,254700.0
2010-09-02 10:40:00,16.58,16.65,16.57,16.64,328200.0,11.4487,11.497,11.4418,11.4901,328200.0
2010-09-02 10:50:00,16.64,16.65,16.59,16.61,151100.0,11.4901,11.497,11.4556,11.4694,151100.0
2010-09-02 11:00:00,16.62,16.64,16.56,16.56,156300.0,11.4763,11.4901,11.4349,11.4349,156300.0
2010-09-02 11:10:00,16.56,16.58,16.53,16.53,152800.0,11.4349,11.4487,11.4142,11.4142,152800.0
2010-09-02 11:20:00,16.54,16.54,16.49,16.5,174600.0,11.4211,11.4211,11.3865,11.3934,174600.0
2010-09-02 11:30:00,16.49,16.51,16.47,16.5,183000.0,11.3865,11.4003,11.3727,11.3934,183000.0
2010-09-02 11:40:00,16.5,16.55,16.5,16.53,216400.0,11.3934,11.428,11.3934,11.4142,216400.0
2010-09-02 11:50:00,16.52,16.53,16.5,16.5,84000.0,11.4073,11.4142,11.3934,11.3934,84000.0
2010-09-02 12:00:00,16.5,16.51,16.48,16.48,148100.0,11.3934,11.4003,11.3796,11.3796,148100.0
2010-09-02 12:10:00,16.48,16.51,16.48,16.48,165400.0,11.3796,11.4003,11.3796,11.3796,165400.0
2010-09-02 12:20:00,16.49,16.49,16.47,16.48,93900.0,11.3865,11.3865,11.3727,11.3796,93900.0
2010-09-02 12:30:00,16.49,16.5,16.48,16.5,49700.0,11.3865,11.3934,11.3796,11.3934,49700.0
2010-09-02 12:40:00,16.5,16.5,16.45,16.47,90800.0,11.3934,11.3934,11.3589,11.3727,90800.0
2010-09-02 12:50:00,16.47,16.47,16.42,16.44,173200.0,11.3727,11.3727,11.3382,11.352,173200.0
2010-09-02 13:00:00,16.44,16.46,16.43,16.45,90700.0,11.352,11.3658,11.3451,11.3589,90700.0
2010-09-02 13:10:00,16.45,16.45,16.44,16.44,137900.0,11.3589,11.3589,11.352,11.352,137900.0
2010-09-02 13:20:00,16.44,16.45,16.44,16.45,51000.0,11.352,11.3589,11.352,11.3589,51000.0
2010-09-02 13:30:00,16.45,16.45,16.44,16.45,118600.0,11.3589,11.3589,11.352,11.3589,118600.0
2010-09-02 13:40:00,16.45,16.46,16.43,16.43,85200.0,11.3589,11.3658,11.3451,11.3451,85200.0
2010-09-02 13:50:00,16.43,16.46,16.43,16.45,68100.0,11.3451,11.3658,11.3451,11.3589,68100.0
2010-09-02 14:00:00,16.46,16.48,16.45,16.48,102700.0,11.3658,11.3796,11.3589,11.3796,102700.0
2010-09-02 14:10:00,16.48,16.5,16.47,16.5,122400.0,11.3796,11.3934,11.3727,11.3934,122400.0
2010-09-02 14:20:00,16.5,16.5,16.49,16.5,132900.0,11.3934,11.3934,11.3865,11.3934,132900.0
2010-09-02 14:30:00,16.49,16.5,16.48,16.48,186200.0,11.3865,11.3934,11.3796,11.3796,186200.0
2010-09-02 14:40:00,16.49,16.49,16.42,16.44,366800.0,11.3865,11.3865,11.3382,11.352,366800.0
2010-09-02 14:50:00,16.44,16.46,16.43,16.44,173600.0,11.352,11.3658,11.3451,11.352,173600.0
2010-09-02 15:00:00,16.44,16.51,16.44,16.47,559100.0,11.352,11.4003,11.352,11.3727,559100.0
2010-09-02 15:10:00,16.46,16.5,16.46,16.48,308500.0,11.3658,11.3934,11.3658,11.3796,308500.0
2010-09-02 15:20:00,16.47,16.52,16.46,16.5,525300.0,11.3727,11.4073,11.3658,11.3934,525300.0
2010-09-02 15:30:00,16.5,16.5,16.43,16.46,1346300.0,11.3934,11.3934,11.3451,11.3658,1346300.0
2010-09-02 15:40:00,16.45,16.51,16.45,16.5,654600.0,11.3589,11.4003,11.3589,11.3934,654600.0
2010-09-02 15:50:00,16.5,16.5,16.43,16.44,1903200.0,11.3934,11.3934,11.3451,11.352,1903200.0
2010-09-03 09:30:00,16.73,16.82,16.73,16.79,632500.0,11.5523,11.6144,11.5523,11.5937,632500.0
2010-09-03 09:40:00,16.8,16.85,16.72,16.78,711600.0,11.6006,11.6351,11.5454,11.5868,711600.0
2010-09-03 09:50:00,16.79,16.81,16.74,16.76,469600.0,11.5937,11.6075,11.5592,11.573,469600.0
2010-09-03 10:00:00,16.75,16.76,16.66,16.67,686700.0,11.5661,11.573,11.5039,11.5108,686700.0
2010-09-03 10:10:00,16.66,16.72,16.63,16.68,273800.0,11.5039,11.5454,11.4832,11.5177,273800.0
2010-09-03 10:20:00,16.69,16.8,16.68,16.69,325900.0,11.5246,11.6006,11.5177,11.5246,325900.0
2010-09-03 10:30:00,16.69,16.73,16.64,16.72,299500.0,11.5246,11.5523,11.4901,11.5454,299500.0
2010-09-03 10:40:00,16.73,16.76,16.68,16.68,374100.0,11.5523,11.573,11.5177,11.5177,374100.0
2010-09-03 10:50:00,16.69,16.69,16.54,16.59,332800.0,11.5246,11.5246,11.4211,11.4556,332800.0
2010-09-03 11:00:00,16.59,16.6,16.52,16.59,291100.0,11.4556,11.4625,11.4073,11.4556,291100.0
2010-09-03 11:10:00,16.59,16.6,16.55,16.6,228600.0,11.4556,11.4625,11.428,11.4625,228600.0
2010-09-03 11:20:00,16.6,16.6,16.57,16.59,125300.0,11.4625,11.4625,11.4418,11.4556,125300.0
2010-09-03 11:30:00,16.59,16.6,16.49,16.5,606900.0,11.4556,11.4625,11.3865,11.3934,606900.0
2010-09-03 11:40:00,16.5,16.54,16.49,16.54,165000.0,11.3934,11.4211,11.3865,11.4211,165000.0
2010-09-03 11:50:00,16.53,16.54,16.48,16.49,445800.0,11.4142,11.4211,11.3796,11.3865,445800.0
2010-09-03 12:00:00,16.49,16.5,16.47,16.49,242600.0,11.3865,11.3934,11.3727,11.3865,242600.0
2010-09-03 12:10:00,16.5,16.5,16.49,16.5,93200.0,11.3934,11.3934,11.3865,11.3934,93200.0
2010-09-03 12:20:00,16.5,16.56,16.5,16.54,192600.0,11.3934,11.4349,11.3934,11.4211,192600.0
2010-09-03 12:30:00,16.55,16.61,16.54,16.6,169900.0,11.428,11.4694,11.4211,11.4625,169900.0
2010-09-03 12:40:00,16.61,16.63,16.59,16.61,304000.0,11.4694,11.4832,11.4556,11.4694,304000.0
2010-09-03 12:50:00,16.62,16.67,16.62,16.63,277500.0,11.4763,11.5108,11.4763,11.4832,277500.0
2010-09-03 13:00:00,16.64,16.65,16.63,16.65,250900.0,11.4901,11.497,11.4832,11.497,250900.0
2010-09-03 13:10:00,16.65,16.68,16.64,16.68,136800.0,11.497,11.5177,11.4901,11.5177,136800.0
2010-09-03 13:20:00,16.68,16.72,16.67,16.7,232300.0,11.5177,11.5454,11.5108,11.5315,232300.0
2010-09-03 13:30:00,16.7,16.74,16.7,16.74,135800.0,11.5315,11.5592,11.5315,11.5592,135800.0
2010-09-03 13:40:00,16.74,16.77,16.73,16.76,463700.0,11.5592,11.5799,11.5523,11.573,463700.0
2010-09-03 13:50:00,16.76,16.81,16.76,16.8,265100.0,11.573,11.6075,11.573,11.6006,265100.0
2010-09-03 14:00:00,16.8,16.8,16.77,16.78,271000.0,11.6006,11.6006,11.5799,11.5868,271000.0
2010-09-03 14:10:00,16.78,16.79,16.75,16.75,201600.0,11.5868,11.5937,11.5661,11.5661,201600.0
2010-09-03 14:20:00,16.75,16.8,16.74,16.78,282100.0,11.5661,11.6006,11.5592,11.5868,282100.0
2010-09-03 14:30:00,16.78,16.8,16.78,16.78,234300.0,11.5868,11.6006,11.5868,11.5868,234300.0
2010-09-03 14:40:00,16.79,16.8,16.78,16.78,219500.0,11.5937,11.6006,11.5868,11.5868,219500.0
2010-09-03 14:50:00,16.78,16.79,16.75,16.76,419700.0,11.5868,11.5937,11.5661,11.573,419700.0
2010-09-03 15:00:00,16.77,16.78,16.75,16.77,182200.0,11.5799,11.5868,11.5661,11.5799,182200.0
2010-09-03 15:10:00,16.78,16.81,16.77,16.81,175200.0,11.5868,11.6075,11.5799,11.6075,175200.0
2010-09-03 15:20:00,16.81,16.84,16.8,16.83,464300.0,11.6075,11.6282,11.6006,11.6213,464300.0
2010-09-03 15:30:00,16.82,16.84,16.77,16.79,343100.0,11.6144,11.6282,11.5799,11.5937,343100.0
2010-09-03 15:40:00,16.8,16.82,16.79,16.81,460400.0,11.6006,11.6144,11.5937,11.6075,460400.0
2010-09-03 15:50:00,16.81,16.83,16.77,16.82,696300.0,11.6075,11.6213,11.5799,11.6144,696300.0
2010-09-07 09:30:00,16.73,16.85,16.72,16.84,932700.0,11.5523,11.6351,11.5454,11.6282,932700.0
2010-09-07 09:40:00,16.84,16.92,16.8,16.82,978900.0,11.6282,11.6835,11.6006,11.6144,978900.0
2010-09-07 09:50:00,16.81,16.88,16.8,16.82,544200.0,11.6075,11.6558,11.6006,11.6144,544200.0
2010-09-07 10:00:00,16.82,16.82,16.72,16.8,361000.0,11.6144,11.6144,11.5454,11.6006,361000.0
2010-09-07 10:10:00,16.79,16.85,16.79,16.84,329200.0,11.5937,11.6351,11.5937,11.6282,329200.0
2010-09-07 10:20:00,16.84,16.85,16.76,16.82,245600.0,11.6282,11.6351,11.573,11.6144,245600.0
2010-09-07 10:30:00,16.83,16.83,16.78,16.83,280500.0,11.6213,11.6213,11.5868,11.6213,280500.0
2010-09-07 10:40:00,16.82,16.87,16.82,16.86,174500.0,11.6144,11.6489,11.6144,11.642,174500.0
2010-09-07 10:50:00,16.87,16.9,16.81,16.86,249900.0,11.6489,11.6696,11.6075,11.642,249900.0
2010-09-07 11:00:00,16.85,16.88,16.82,16.84,174100.0,11.6351,11.6558,11.6144,11.6282,174100.0
2010-09-07 11:10:00,16.83,16.85,16.82,16.84,112400.0,11.6213,11.6351,11.6144,11.6282,112400.0
2010-09-07 11:20:00,16.85,16.88,16.84,16.86,187900.0,11.6351,11.6558,11.6282,11.642,187900.0
2010-09-07 11:30:00,16.85,16.88,16.82,16.83,134500.0,11.6351,11.6558,11.6144,11.6213,134500.0
2010-09-07 11:40:00,16.82,16.82,16.79,16.8,123700.0,11.6144,11.6144,11.5937,11.6006,123700.0
2010-09-07 11:50:00,16.8,16.81,16.74,16.78,162900.0,11.6006,11.6075,11.5592,11.5868,162900.0
2010-09-07 12:00:00,16.78,16.79,16.76,16.76,256800.0,11.5868,11.5937,11.573,11.573,256800.0
2010-09-07 12:10:00,16.77,16.77,16.71,16.72,169700.0,11.5799,11.5799,11.5384,11.5454,169700.0
2010-09-07 12:20:00,16.72,16.74,16.71,16.74,160000.0,11.5454,11.5592,11.5384,11.5592,160000.0
2010-09-07 12:30:00,16.74,16.75,16.71,16.75,128400.0,11.5592,11.5661,11.5384,11.5661,128400.0
2010-09-07 12:40:00,16.74,16.84,16.74,16.84,303500.0,11.5592,11.6282,11.5592,11.6282,303500.0
2010-09-07 12:50:00,16.84,16.86,16.79,16.8,190800.0,11.6282,11.642,11.5937,11.6006,190800.0
2010-09-07 13:00:00,16.79,16.82,16.79,16.82,79000.0,11.5937,11.6144,11.5937,11.6144,79000.0
2010-09-07 13:10:00,16.81,16.85,16.81,16.84,92300.0,11.6075,11.6351,11.6075,11.6282,92300.0
2010-09-07 13:20:00,16.84,16.85,16.82,16.84,170800.0,11.6282,11.6351,11.6144,11.6282,170800.0
2010-09-07 13:30:00,16.84,16.86,16.83,16.84,173100.0,11.6282,11.642,11.6213,11.6282,173100.0
2010-09-07 13:40:00,16.85,16.85,16.81,16.83,100100.0,11.6351,11.6351,11.6075,11.6213,100100.0
2010-09-07 13:50:00,16.84,16.9,16.83,16.9,141800.0,11.6282,11.6696,11.6213,11.6696,141800.0
2010-09-07 14:00:00,16.89,16.9,16.87,16.88,319100.0,11.6627,11.6696,11.6489,11.6558,319100.0
2010-09-07 14:10:00,16.88,16.91,16.88,16.89,145200.0,11.6558,11.6766,11.6558,11.6627,145200.0
2010-09-07 14:20:00,16.9,16.92,16.88,16.88,190800.0,11.6696,11.6835,11.6558,11.6558,190800.0
2010-09-07 14:30:00,16.89,16.9,16.87,16.88,163300.0,11.6627,11.6696,11.6489,11.6558,163300.0
2010-09-07 14:40:00,16.87,16.88,16.86,16.88,127400.0,11.6489,11.6558,11.642,11.6558,127400.0
2010-09-07 14:50:00,16.88,16.9,16.83,16.84,358200.0,11.6558,11.6696,11.6213,11.6282,358200.0
2010-09-07 15:00:00,16.84,16.87,16.83,16.85,245100.0,11.6282,11.6489,11.6213,11.6351,245100.0
2010-09-07 15:10:00,16.86,16.86,16.83,16.85,352300.0,11.642,11.642,11.6213,11.6351,352300.0
2010-09-07 15:20:00,16.85,16.87,16.84,16.87,250300.0,11.6351,11.6489,11.6282,11.6489,250300.0
2010-09-07 15:30:00,16.86,16.91,16.84,16.89,484100.0,11.642,11.6766,11.6282,11.6627,484100.0
2010-09-07 15:40:00,16.89,16.93,16.88,16.92,470000.0,11.6627,11.6904,11.6558,11.6835,470000.0
2010-09-07 15:50:00,16.92,16.93,16.84,16.85,820800.0,11.6835,11.6904,11.6282,11.6351,820800.0
2010-09-08 09:30:00,16.87,16.9,16.77,16.77,352200.0,11.6489,11.6696,11.5799,11.5799,352200.0
2010-09-08 09:40:00,16.78,16.85,16.75,16.81,294600.0,11.5868,11.6351,11.5661,11.6075,294600.0
2010-09-08 09:50:00,16.8,16.82,16.77,16.79,435300.0,11.6006,11.6144,11.5799,11.5937,435300.0
2010-09-08 10:00:00,16.8,16.83,16.78,16.82,370100.0,11.6006,11.6213,11.5868,11.6144,370100.0
2010-09-08 10:10:00,16.82,16.9,16.82,16.87,269600.0,11.6144,11.6696,11.6144,11.6489,269600.0
2010-09-08 10:20:00,16.87,16.9,16.86,16.86,169000.0,11.6489,11.6696,11.642,11.642,169000.0
2010-09-08 10:30:00,16.86,16.9,16.85,16.88,302600.0,11.642,11.6696,11.6351,11.6558,302600.0
2010-09-08 10:40:00,16.88,16.89,16.82,16.82,111000.0,11.6558,11.6627,11.6144,11.6144,111000.0
2010-09-08 10:50:00,16.82,16.83,16.79,16.79,129300.0,11.6144,11.6213,11.5937,11.5937,129300.0
2010-09-08 11:00:00,16.79,16.85,16.79,16.83,288800.0,11.5937,11.6351,11.5937,11.6213,288800.0
2010-09-08 11:10:00,16.83,16.84,16.8,16.8,71000.0,11.6213,11.6282,11.6006,11.6006,71000.0
2010-09-08 11:20:00,16.8,16.81,16.75,16.77,223300.0,11.6006,11.6075,11.5661,11.5799,223300.0
2010-09-08 11:30:00,16.77,16.79,16.76,16.78,70900.0,11.5799,11.5937,11.573,11.5868,70900.0
2010-09-08 11:40:00,16.78,16.82,16.78,16.82,99700.0,11.5868,11.6144,11.5868,11.6144,99700.0
2010-09-08 11:50:00,16.82,16.83,16.81,16.83,53000.0,11.6144,11.6213,11.6075,11.6213,53000.0
2010-09-08 12:00:00,16.83,16.83,16.82,16.83,64600.0,11.6213,11.6213,11.6144,11.6213,64600.0
2010-09-08 12:10:00,16.83,16.83,16.82,16.83,114500.0,11.6213,11.6213,11.6144,11.6213,114500.0
2010-09-08 12:20:00,16.83,16.83,16.82,16.83,57100.0,11.6213,11.6213,11.6144,11.6213,57100.0
2010-09-08 12:30:00,16.83,16.85,16.82,16.85,121800.0,11.6213,11.6351,11.6144,11.6351,121800.0
2010-09-08 12:40:00,16.85,16.87,16.84,16.86,108000.0,11.6351,11.6489,11.6282,11.642,108000.0
2010-09-08 12:50:00,16.86,16.87,16.83,16.84,180700.0,11.642,11.6489,11.6213,11.6282,180700.0
2010-09-08 13:00:00,16.85,16.85,16.83,16.83,166800.0,11.6351,11.6351,11.6213,11.6213,166800.0
2010-09-08 13:10:00,16.83,16.84,16.82,16.82,114700.0,11.6213,11.6282,11.6144,11.6144,114700.0
2010-09-08 13:20:00,16.82,16.83,16.8,16.83,176300.0,11.6144,11.6213,11.6006,11.6213,176300.0
2010-09-08 13:30:00,16.82,16.83,16.81,16.81,76300.0,11.6144,11.6213,11.6075,11.6075,76300.0
2010-09-08 13:40:00,16.81,16.81,16.76,16.79,275000.0,11.6075,11.6075,11.573,11.5937,275000.0
2010-09-08 13:50:00,16.79,16.8,16.7,16.7,415000.0,11.5937,11.6006,11.5315,11.5315,415000.0
2010-09-08 14:00:00,16.71,16.71,16.64,16.7,480800.0,11.5384,11.5384,11.4901,11.5315,480800.0
2010-09-08 14:10:00,16.7,16.7,16.66,16.7,129500.0,11.5315,11.5315,11.5039,11.5315,129500.0
2010-09-08 14:20:00,16.7,16.73,16.69,16.7,184200.0,11.5315,11.5523,11.5246,11.5315,184200.0
2010-09-08 14:30:00,16.71,16.74,16.7,16.73,109900.0,11.5384,11.5592,11.5315,11.5523,109900.0
2010-09-08 14:40:00,16.73,16.76,16.73,16.74,111000.0,11.5523,11.573,11.5523,11.5592,111000.0
2010-09-08 14:50:00,16.74,16.76,16.72,16.72,200500.0,11.5592,11.573,11.5454,11.5454,200500.0
2010-09-08 15:00:00,16.72,16.76,16.72,16.74,205400.0,11.5454,11.573,11.5454,11.5592,205400.0
2010-09-08 15:10:00,16.73,16.74,16.71,16.72,88900.0,11.5523,11.5592,11.5384,11.5454,88900.0
2010-09-08 15:20:00,16.71,16.72,16.68,16.69,357800.0,11.5384,11.5454,11.5177,11.5246,357800.0
2010-09-08 15:30:00,16.69,16.73,16.68,16.72,506600.0,11.5246,11.5523,11.5177,11.5454,506600.0
2010-09-08 15:40:00,16.72,16.73,16.66,16.68,399700.0,11.5454,11.5523,11.5039,11.5177,399700.0
2010-09-08 15:50:00,16.69,16.72,16.67,16.71,844900.0,11.5246,11.5454,11.5108,11.5384,844900.0
2010-09-09 09:30:00,16.94,16.99,16.85,16.92,386600.0,11.6973,11.7318,11.6351,11.6835,386600.0
2010-09-09 09:40:00,16.92,16.95,16.78,16.78,538800.0,11.6835,11.7042,11.5868,11.5868,538800.0
2010-09-09 09:50:00,16.78,16.85,16.77,16.83,242200.0,11.5868,11.6351,11.5799,11.6213,242200.0
2010-09-09 10:00:00,16.83,16.85,16.77,16.77,232000.0,11.6213,11.6351,11.5799,11.5799,232000.0
2010-09-09 10:10:00,16.77,16.77,16.66,16.67,462800.0,11.5799,11.5799,11.5039,11.5108,462800.0
2010-09-09 10:20:00,16.67,16.7,16.67,16.69,190200.0,11.5108,11.5315,11.5108,11.5246,190200.0
2010-09-09 10:30:00,16.7,16.7,16.63,16.66,166500.0,11.5315,11.5315,11.4832,11.5039,166500.0
2010-09-09 10:40:00,16.66,16.71,16.66,16.7,176100.0,11.5039,11.5384,11.5039,11.5315,176100.0
2010-09-09 10:50:00,16.69,16.7,16.57,16.58,358400.0,11.5246,11.5315,11.4418,11.4487,358400.0
2010-09-09 11:00:00,16.57,16.63,16.56,16.62,234200.0,11.4418,11.4832,11.4349,11.4763,234200.0
2010-09-09 11:10:00,16.61,16.7,16.61,16.7,304600.0,11.4694,11.5315,11.4694,11.5315,304600.0
2010-09-09 11:20:00,16.7,16.71,16.68,16.69,191000.0,11.5315,11.5384,11.5177,11.5246,191000.0
2010-09-09 11:30:00,16.69,16.71,16.66,16.69,306400.0,11.5246,11.5384,11.5039,11.5246,306400.0
2010-09-09 11:40:00,16.69,16.69,16.68,16.69,73100.0,11.5246,11.5246,11.5177,11.5246,73100.0
2010-09-09 11:50:00,16.69,16.69,16.66,16.67,145800.0,11.5246,11.5246,11.5039,11.5108,145800.0
2010-09-09 12:00:00,16.67,16.69,16.65,16.66,335700.0,11.5108,11.5246,11.497,11.5039,335700.0
2010-09-09 12:10:00,16.65,16.66,16.64,16.66,50800.0,11.497,11.5039,11.4901,11.5039,50800.0
2010-09-09 12:20:00,16.66,16.66,16.64,16.64,50800.0,11.5039,11.5039,11.4901,11.4901,50800.0
2010-09-09 12:30:00,16.65,16.67,16.64,16.66,166800.0,11.497,11.5108,11.4901,11.5039,166800.0
2010-09-09 12:40:00,16.66,16.67,16.62,16.62,187700.0,11.5039,11.5108,11.4763,11.4763,187700.0
2010-09-09 12:50:00,16.63,16.65,16.57,16.58,239200.0,11.4832,11.497,11.4418,11.4487,239200.0
2010-09-09 13:00:00,16.58,16.58,16.51,16.51,383200.0,11.4487,11.4487,11.4003,11.4003,383200.0
2010-09-09 13:10:00,16.51,16.52,16.46,16.5,616200.0,11.4003,11.4073,11.3658,11.3934,616200.0
2010-09-09 13:20:00,16.5,16.5,16.44,16.44,226500.0,11.3934,11.3934,11.352,11.352,226500.0
2010-09-09 13:30:00,16.44,16.46,16.42,16.42,463200.0,11.352,11.3658,11.3382,11.3382,463200.0
2010-09-09 13:40:00,16.43,16.43,16.38,16.39,605900.0,11.3451,11.3451,11.3106,11.3175,605900.0
2010-09-09 13:50:00,16.4,16.4,16.32,16.32,556400.0,11.3244,11.3244,11.2691,11.2691,556400.0
2010-09-09 14:00:00,16.33,16.4,16.32,16.38,350400.0,11.2761,11.3244,11.2691,11.3106,350400.0
2010-09-09 14:10:00,16.38,16.39,16.35,16.38,529300.0,11.3106,11.3175,11.2899,11.3106,529300.0
2010-09-09 14:20:00,16.37,16.39,16.36,16.39,325700.0,11.3037,11.3175,11.2968,11.3175,325700.0
2010-09-09 14:30:00,16.39,16.4,16.38,16.4,268400.0,11.3175,11.3244,11.3106,11.3244,268400.0
2010-09-09 14:40:00,16.39,16.4,16.35,16.36,282500.0,11.3175,11.3244,11.2899,11.2968,282500.0
2010-09-09 14:50:00,16.35,16.38,16.34,16.38,410800.0,11.2899,11.3106,11.283,11.3106,410800.0
2010-09-09 15:00:00,16.38,16.39,16.33,16.33,589800.0,11.3106,11.3175,11.2761,11.2761,589800.0
2010-09-09 15:10:00,16.33,16.36,16.33,16.34,349500.0,11.2761,11.2968,11.2761,11.283,349500.0
2010-09-09 15:20:00,16.34,16.35,16.32,16.33,350700.0,11.283,11.2899,11.2691,11.2761,350700.0
2010-09-09 15:30:00,16.33,16.35,16.3,16.35,1107900.0,11.2761,11.2899,11.2553,11.2899,1107900.0
2010-09-09 15:40:00,16.35,16.39,16.35,16.37,461800.0,11.2899,11.3175,11.2899,11.3037,461800.0
2010-09-09 15:50:00,16.38,16.38,16.3,16.3,1362500.0,11.3106,11.3106,11.2553,11.2553,1362500.0
2010-09-10 09:30:00,16.39,16.42,16.21,16.22,522800.0,11.3175,11.3382,11.1932,11.2001,522800.0
2010-09-10 09:40:00,16.23,16.24,16.2,16.23,409000.0,11.207,11.2139,11.1863,11.207,409000.0
2010-09-10 09:50:00,16.23,16.26,16.15,16.17,1029500.0,11.207,11.2277,11.1518,11.1656,1029500.0
2010-09-10 10:00:00,16.16,16.17,16.06,16.11,689300.0,11.1587,11.1656,11.0896,11.1241,689300.0
2010-09-10 10:10:00,16.12,16.17,16.08,16.15,579100.0,11.131,11.1656,11.1034,11.1518,579100.0
2010-09-10 10:20:00,16.15,16.17,16.14,16.16,286200.0,11.1518,11.1656,11.1449,11.1587,286200.0
2010-09-10 10:30:00,16.16,16.2,16.16,16.17,325500.0,11.1587,11.1863,11.1587,11.1656,325500.0
2010-09-10 10:40:00,16.17,16.17,16.13,16.15,147700.0,11.1656,11.1656,11.138,11.1518,147700.0
2010-09-10 10:50:00,16.16,16.19,16.15,16.17,339200.0,11.1587,11.1794,11.1518,11.1656,339200.0
2010-09-10 11:00:00,16.17,16.18,16.14,16.14,215700.0,11.1656,11.1725,11.1449,11.1449,215700.0
2010-09-10 11:10:00,16.15,16.15,16.1,16.1,255400.0,11.1518,11.1518,11.1172,11.1172,255400.0
2010-09-10 11:20:00,16.1,16.11,16.09,16.1,446100.0,11.1172,11.1241,11.1103,11.1172,446100.0
2010-09-10 11:30:00,16.1,16.1,16.07,16.07,150300.0,11.1172,11.1172,11.0965,11.0965,150300.0
2010-09-10 11:40:00,16.07,16.08,16.04,16.04,178000.0,11.0965,11.1034,11.0758,11.0758,178000.0
2010-09-10 11:50:00,16.05,16.05,16.01,16.01,228500.0,11.0827,11.0827,11.0551,11.0551,228500.0
2010-09-10 12:00:00,16.02,16.02,15.96,15.97,380700.0,11.062,11.062,11.0206,11.0275,380700.0
2010-09-10 12:10:00,15.96,16.0,15.95,15.98,198000.0,11.0206,11.0482,11.0137,11.0344,198000.0
2010-09-10 12:20:00,15.99,16.0,15.97,15.97,174500.0,11.0413,11.0482,11.0275,11.0275,174500.0
2010-09-10 12:30:00,15.97,15.99,15.95,15.99,188300.0,11.0275,11.0413,11.0137,11.0413,188300.0
2010-09-10 12:40:00,15.98,16.0,15.98,16.0,183800.0,11.0344,11.0482,11.0344,11.0482,183800.0
2010-09-10 12:50:00,16.0,16.02,15.99,16.0,404200.0,11.0482,11.062,11.0413,11.0482,404200.0
2010-09-10 13:00:00,16.0,16.01,15.99,15.99,189700.0,11.0482,11.0551,11.0413,11.0413,189700.0
2010-09-10 13:10:00,16.0,16.0,15.99,16.0,181700.0,11.0482,11.0482,11.0413,11.0482,181700.0
2010-09-10 13:20:00,16.0,16.0,15.98,15.99,139900.0,11.0482,11.0482,11.0344,11.0413,139900.0
2010-09-10 13:30:00,16.0,16.0,15.99,16.0,155900.0,11.0482,11.0482,11.0413,11.0482,155900.0
2010-09-10 13:40:00,16.0,16.05,15.99,16.0,461400.0,11.0482,11.0827,11.0413,11.0482,461400.0
2010-09-10 13:50:00,16.0,16.02,15.99,15.99,133900.0,11.0482,11.062,11.0413,11.0413,133900.0
2010-09-10 14:00:00,15.99,16.02,15.99,16.02,203500.0,11.0413,11.062,11.0413,11.062,203500.0
2010-09-10 14:10:00,16.01,16.02,16.0,16.0,252300.0,11.0551,11.062,11.0482,11.0482,252300.0
2010-09-10 14:20:00,16.0,16.03,16.0,16.03,335800.0,11.0482,11.0689,11.0482,11.0689,335800.0
2010-09-10 14:30:00,16.02,16.03,16.0,16.02,285200.0,11.062,11.0689,11.0482,11.062,285200.0
2010-09-10 14:40:00,16.02,16.06,16.01,16.05,282200.0,11.062,11.0896,11.0551,11.0827,282200.0
2010-09-10 14:50:00,16.04,16.05,16.03,16.03,161600.0,11.0758,11.0827,11.0689,11.0689,161600.0
2010-09-10 15:00:00,16.04,16.05,16.03,16.05,246300.0,11.0758,11.0827,11.0689,11.0827,246300.0
2010-09-10 15:10:00,16.04,16.05,16.04,16.05,266100.0,11.0758,11.0827,11.0758,11.0827,266100.0
2010-09-10 15:20:00,16.05,16.06,16.02,16.05,661000.0,11.0827,11.0896,11.062,11.0827,661000.0
2010-09-10 15:30:00,16.06,16.06,16.01,16.01,369000.0,11.0896,11.0896,11.0551,11.0551,369000.0
2010-09-10 15:40:00,16.01,16.08,16.01,16.07,464200.0,11.0551,11.1034,11.0551,11.0965,464200.0
2010-09-10 15:50:00,16.07,16.09,16.06,16.08,988700.0,11.0965,11.1103,11.0896,11.1034,988700.0
2010-09-13 09:30:00,16.22,16.55,16.2,16.55,696800.0,11.2001,11.428,11.1863,11.428,696800.0
2010-09-13 09:40:00,16.55,16.55,16.48,16.49,516900.0,11.428,11.428,11.3796,11.3865,516900.0
2010-09-13 09:50:00,16.48,16.52,16.46,16.47,820600.0,11.3796,11.4073,11.3658,11.3727,820600.0
2010-09-13 10:00:00,16.46,16.62,16.46,16.6,567200.0,11.3658,11.4763,11.3658,11.4625,567200.0
2010-09-13 10:10:00,16.59,16.67,16.58,16.67,541100.0,11.4556,11.5108,11.4487,11.5108,541100.0
2010-09-13 10:20:00,16.67,16.67,16.59,16.61,1193900.0,11.5108,11.5108,11.4556,11.4694,1193900.0
2010-09-13 10:30:00,16.62,16.67,16.61,16.66,765800.0,11.4763,11.5108,11.4694,11.5039,765800.0
2010-09-13 10:40:00,16.66,16.66,16.64,16.66,801900.0,11.5039,11.5039,11.4901,11.5039,801900.0
2010-09-13 10:50:00,16.66,16.7,16.65,16.68,464700.0,11.5039,11.5315,11.497,11.5177,464700.0
2010-09-13 11:00:00,16.69,16.74,16.68,16.69,525700.0,11.5246,11.5592,11.5177,11.5246,525700.0
2010-09-13 11:10:00,16.69,16.69,16.65,16.67,282500.0,11.5246,11.5246,11.497,11.5108,282500.0
2010-09-13 11:20:00,16.68,16.71,16.67,16.71,214500.0,11.5177,11.5384,11.5108,11.5384,214500.0
2010-09-13 11:30:00,16.71,16.72,16.64,16.64,239200.0,11.5384,11.5454,11.4901,11.4901,239200.0
2010-09-13 11:40:00,16.65,16.67,16.62,16.67,262500.0,11.497,11.5108,11.4763,11.5108,262500.0
2010-09-13 11:50:00,16.67,16.7,16.66,16.7,146100.0,11.5108,11.5315,11.5039,11.5315,146100.0
2010-09-13 12:00:00,16.69,16.7,16.69,16.7,94300.0,11.5246,11.5315,11.5246,11.5315,94300.0
2010-09-13 12:10:00,16.7,16.74,16.68,16.74,563500.0,11.5315,11.5592,11.5177,11.5592,563500.0
2010-09-13 12:20:00,16.74,16.75,16.72,16.75,664600.0,11.5592,11.5661,11.5454,11.5661,664600.0
2010-09-13 12:30:00,16.74,16.75,16.73,16.73,295100.0,11.5592,11.5661,11.5523,11.5523,295100.0
2010-09-13 12:40:00,16.74,16.76,16.74,16.76,381500.0,11.5592,11.573,11.5592,11.573,381500.0
2010-09-13 12:50:00,16.76,16.79,16.75,16.78,168200.0,11.573,11.5937,11.5661,11.5868,168200.0
2010-09-13 13:00:00,16.78,16.79,16.75,16.78,789700.0,11.5868,11.5937,11.5661,11.5868,789700.0
2010-09-13 13:10:00,16.78,16.78,16.73,16.74,409000.0,11.5868,11.5868,11.5523,11.5592,409000.0
2010-09-13 13:20:00,16.73,16.8,16.73,16.78,417200.0,11.5523,11.6006,11.5523,11.5868,417200.0
2010-09-13 13:30:00,16.78,16.8,16.76,16.76,615200.0,11.5868,11.6006,11.573,11.573,615200.0
2010-09-13 13:40:00,16.76,16.77,16.7,16.7,339100.0,11.573,11.5799,11.5315,11.5315,339100.0
2010-09-13 13:50:00,16.7,16.71,16.67,16.67,137300.0,11.5315,11.5384,11.5108,11.5108,137300.0
2010-09-13 14:00:00,16.68,16.68,16.65,16.68,106200.0,11.5177,11.5177,11.497,11.5177,106200.0
2010-09-13 14:10:00,16.67,16.68,16.64,16.65,259100.0,11.5108,11.5177,11.4901,11.497,259100.0
2010-09-13 14:20:00,16.64,16.68,16.64,16.65,420900.0,11.4901,11.5177,11.4901,11.497,420900.0
2010-09-13 14:30:00,16.65,16.69,16.65,16.65,193400.0,11.497,11.5246,11.497,11.497,193400.0
2010-09-13 14:40:00,16.65,16.69,16.65,16.69,671700.0,11.497,11.5246,11.497,11.5246,671700.0
2010-09-13 14:50:00,16.69,16.73,16.68,16.73,221100.0,11.5246,11.5523,11.5177,11.5523,221100.0
2010-09-13 15:00:00,16.73,16.73,16.7,16.71,377100.0,11.5523,11.5523,11.5315,11.5384,377100.0
2010-09-13 15:10:00,16.71,16.79,16.71,16.79,613100.0,11.5384,11.5937,11.5384,11.5937,613100.0
2010-09-13 15:20:00,16.79,16.81,16.76,16.76,532300.0,11.5937,11.6075,11.573,11.573,532300.0
2010-09-13 15:30:00,16.76,16.78,16.73,16.76,878600.0,11.573,11.5868,11.5523,11.573,878600.0
2010-09-13 15:40:00,16.75,16.82,16.75,16.79,868200.0,11.5661,11.6144,11.5661,11.5937,868200.0
2010-09-13 15:50:00,16.8,16.82,16.79,16.8,1589500.0,11.6006,11.6144,11.5937,11.6006,1589500.0
2010-09-14 09:30:00,17.05,17.49,17.03,17.46,3878800.0,11.7732,12.077,11.7594,12.0563,3878800.0
2010-09-14 09:40:00,17.46,17.46,17.13,17.16,1342800.0,12.0563,12.0563,11.8285,11.8492,1342800.0
2010-09-14 09:50:00,17.15,17.35,17.15,17.25,1111700.0,11.8423,11.9804,11.8423,11.9113,1111700.0
2010-09-14 10:00:00,17.25,17.34,17.21,17.34,572300.0,11.9113,11.9735,11.8837,11.9735,572300.0
2010-09-14 10:10:00,17.34,17.42,17.33,17.41,770300.0,11.9735,12.0287,11.9666,12.0218,770300.0
2010-09-14 10:20:00,17.42,17.51,17.38,17.5,1152700.0,12.0287,12.0909,12.0011,12.084,1152700.0
2010-09-14 10:30:00,17.5,17.66,17.48,17.64,1747600.0,12.084,12.1944,12.0701,12.1806,1747600.0
2010-09-14 10:40:00,17.64,17.65,17.58,17.63,1119600.0,12.1806,12.1875,12.1392,12.1737,1119600.0
2010-09-14 10:50:00,17.63,17.63,17.56,17.58,632000.0,12.1737,12.1737,12.1254,12.1392,632000.0
2010-09-14 11:00:00,17.58,17.66,17.58,17.64,506400.0,12.1392,12.1944,12.1392,12.1806,506400.0
2010-09-14 11:10:00,17.64,17.64,17.58,17.62,564100.0,12.1806,12.1806,12.1392,12.1668,564100.0
2010-09-14 11:20:00,17.61,17.62,17.53,17.55,463800.0,12.1599,12.1668,12.1047,12.1185,463800.0
2010-09-14 11:30:00,17.54,17.62,17.54,17.58,375200.0,12.1116,12.1668,12.1116,12.1392,375200.0
2010-09-14 11:40:00,17.57,17.79,17.57,17.79,831900.0,12.1323,12.2842,12.1323,12.2842,831900.0
2010-09-14 11:50:00,17.79,17.89,17.73,17.81,1362000.0,12.2842,12.3533,12.2428,12.298,1362000.0
2010-09-14 12:00:00,17.81,17.89,17.77,17.88,1091600.0,12.298,12.3533,12.2704,12.3463,1091600.0
2010-09-14 12:10:00,17.88,17.88,17.75,17.75,450000.0,12.3463,12.3463,12.2566,12.2566,450000.0
2010-09-14 12:20:00,17.75,17.76,17.7,17.76,425500.0,12.2566,12.2635,12.2221,12.2635,425500.0
2010-09-14 12:30:00,17.76,17.76,17.69,17.75,431800.0,12.2635,12.2635,12.2151,12.2566,431800.0
2010-09-14 12:40:00,17.75,17.75,17.65,17.65,532300.0,12.2566,12.2566,12.1875,12.1875,532300.0
2010-09-14 12:50:00,17.65,17.69,17.58,17.69,555400.0,12.1875,12.2151,12.1392,12.2151,555400.0
2010-09-14 13:00:00,17.68,17.71,17.66,17.71,252200.0,12.2082,12.229,12.1944,12.229,252200.0
2010-09-14 13:10:00,17.7,17.71,17.6,17.61,289800.0,12.2221,12.229,12.153,12.1599,289800.0
2010-09-14 13:20:00,17.61,17.62,17.57,17.62,282800.0,12.1599,12.1668,12.1323,12.1668,282800.0
2010-09-14 13:30:00,17.62,17.72,17.61,17.66,334300.0,12.1668,12.2359,12.1599,12.1944,334300.0
2010-09-14 13:40:00,17.67,17.67,17.58,17.58,227900.0,12.2013,12.2013,12.1392,12.1392,227900.0
2010-09-14 13:50:00,17.58,17.67,17.58,17.64,554700.0,12.1392,12.2013,12.1392,12.1806,554700.0
2010-09-14 14:00:00,17.64,17.64,17.63,17.64,170400.0,12.1806,12.1806,12.1737,12.1806,170400.0
2010-09-14 14:10:00,17.63,17.67,17.63,17.66,243000.0,12.1737,12.2013,12.1737,12.1944,243000.0
2010-09-14 14:20:00,17.67,17.7,17.64,17.64,409200.0,12.2013,12.2221,12.1806,12.1806,409200.0
2010-09-14 14:30:00,17.64,17.65,17.58,17.6,699200.0,12.1806,12.1875,12.1392,12.153,699200.0
2010-09-14 14:40:00,17.6,17.62,17.58,17.59,312200.0,12.153,12.1668,12.1392,12.1461,312200.0
2010-09-14 14:50:00,17.58,17.63,17.57,17.58,918100.0,12.1392,12.1737,12.1323,12.1392,918100.0
2010-09-14 15:00:00,17.58,17.59,17.56,17.59,580300.0,12.1392,12.1461,12.1254,12.1461,580300.0
2010-09-14 15:10:00,17.59,17.6,17.57,17.59,753600.0,12.1461,12.153,12.1323,12.1461,753600.0
2010-09-14 15:20:00,17.59,17.68,17.59,17.68,694500.0,12.1461,12.2082,12.1461,12.2082,694500.0
2010-09-14 15:30:00,17.68,17.7,17.67,17.7,897100.0,12.2082,12.2221,12.2013,12.2221,897100.0
2010-09-14 15:40:00,17.7,17.7,17.62,17.64,1110100.0,12.2221,12.2221,12.1668,12.1806,1110100.0
2010-09-14 15:50:00,17.63,17.64,17.59,17.6,1713200.0,12.1737,12.1806,12.1461,12.153,1713200.0
2010-09-15 09:30:00,17.52,17.61,17.16,17.26,1598100.0,12.0978,12.1599,11.8492,11.9182,1598100.0
2010-09-15 09:40:00,17.26,17.33,17.21,17.33,826400.0,11.9182,11.9666,11.8837,11.9666,826400.0
2010-09-15 09:50:00,17.33,17.36,17.19,17.21,595700.0,11.9666,11.9873,11.8699,11.8837,595700.0
2010-09-15 10:00:00,17.21,17.27,17.21,17.24,628800.0,11.8837,11.9251,11.8837,11.9044,628800.0
2010-09-15 10:10:00,17.23,17.31,17.23,17.3,582700.0,11.8975,11.9528,11.8975,11.9459,582700.0
2010-09-15 10:20:00,17.3,17.34,17.23,17.24,349000.0,11.9459,11.9735,11.8975,11.9044,349000.0
2010-09-15 10:30:00,17.24,17.25,17.18,17.18,414600.0,11.9044,11.9113,11.863,11.863,414600.0
2010-09-15 10:40:00,17.19,17.22,17.13,17.13,534300.0,11.8699,11.8906,11.8285,11.8285,534300.0
2010-09-15 10:50:00,17.13,17.16,17.09,17.15,360900.0,11.8285,11.8492,11.8008,11.8423,360900.0
2010-09-15 11:00:00,17.16,17.17,17.04,17.04,477300.0,11.8492,11.8561,11.7663,11.7663,477300.0
2010-09-15 11:10:00,17.05,17.07,16.98,17.06,787000.0,11.7732,11.787,11.7249,11.7801,787000.0
2010-09-15 11:20:00,17.06,17.13,17.05,17.1,199100.0,11.7801,11.8285,11.7732,11.8077,199100.0
2010-09-15 11:30:00,17.09,17.09,16.99,17.0,617100.0,11.8008,11.8008,11.7318,11.7387,617100.0
2010-09-15 11:40:00,17.0,17.01,16.99,17.0,603200.0,11.7387,11.7456,11.7318,11.7387,603200.0
2010-09-15 11:50:00,16.99,17.02,16.99,17.0,299300.0,11.7318,11.7525,11.7318,11.7387,299300.0
2010-09-15 12:00:00,17.0,17.06,17.0,17.05,369000.0,11.7387,11.7801,11.7387,11.7732,369000.0
2010-09-15 12:10:00,17.05,17.07,16.95,16.97,910400.0,11.7732,11.787,11.7042,11.718,910400.0
2010-09-15 12:20:00,16.98,17.03,16.97,17.02,135600.0,11.7249,11.7594,11.718,11.7525,135600.0
2010-09-15 12:30:00,17.01,17.02,16.96,16.97,257900.0,11.7456,11.7525,11.7111,11.718,257900.0
2010-09-15 12:40:00,16.97,17.0,16.96,17.0,152700.0,11.718,11.7387,11.7111,11.7387,152700.0
2010-09-15 12:50:00,17.0,17.01,16.98,16.99,366600.0,11.7387,11.7456,11.7249,11.7318,366600.0
2010-09-15 13:00:00,17.0,17.01,16.99,17.0,228200.0,11.7387,11.7456,11.7318,11.7387,228200.0
2010-09-15 13:10:00,17.0,17.07,16.99,17.07,807000.0,11.7387,11.787,11.7318,11.787,807000.0
2010-09-15 13:20:00,17.07,17.07,16.99,16.99,250200.0,11.787,11.787,11.7318,11.7318,250200.0
2010-09-15 13:30:00,17.0,17.0,16.95,17.0,210600.0,11.7387,11.7387,11.7042,11.7387,210600.0
2010-09-15 13:40:00,17.0,17.06,16.99,17.05,346200.0,11.7387,11.7801,11.7318,11.7732,346200.0
2010-09-15 13:50:00,17.04,17.1,17.04,17.1,351300.0,11.7663,11.8077,11.7663,11.8077,351300.0
2010-09-15 14:00:00,17.1,17.11,17.06,17.09,196100.0,11.8077,11.8147,11.7801,11.8008,196100.0
2010-09-15 14:10:00,17.1,17.1,16.99,17.0,355600.0,11.8077,11.8077,11.7318,11.7387,355600.0
2010-09-15 14:20:00,17.0,17.03,16.98,17.02,307000.0,11.7387,11.7594,11.7249,11.7525,307000.0
2010-09-15 14:30:00,17.02,17.04,16.98,17.0,282700.0,11.7525,11.7663,11.7249,11.7387,282700.0
2010-09-15 14:40:00,17.0,17.0,16.96,16.97,207700.0,11.7387,11.7387,11.7111,11.718,207700.0
2010-09-15 14:50:00,16.96,17.06,16.95,17.06,435600.0,11.7111,11.7801,11.7042,11.7801,435600.0
2010-09-15 15:00:00,17.06,17.08,17.03,17.04,354400.0,11.7801,11.7939,11.7594,11.7663,354400.0
2010-09-15 15:10:00,17.05,17.09,17.04,17.07,231300.0,11.7732,11.8008,11.7663,11.787,231300.0
2010-09-15 15:20:00,17.06,17.16,17.06,17.12,597900.0,11.7801,11.8492,11.7801,11.8216,597900.0
2010-09-15 15:30:00,17.12,17.15,17.09,17.13,1640800.0,11.8216,11.8423,11.8008,11.8285,1640800.0
2010-09-15 15:40:00,17.12,17.13,17.1,17.11,578700.0,11.8216,11.8285,11.8077,11.8147,578700.0
2010-09-15 15:50:00,17.11,17.16,17.11,17.14,828500.0,11.8147,11.8492,11.8147,11.8354,828500.0
2010-09-16 09:30:00,17.07,17.22,17.04,17.04,564200.0,11.787,11.8906,11.7663,11.7663,564200.0
2010-09-16 09:40:00,17.05,17.05,16.97,17.0,941300.0,11.7732,11.7732,11.718,11.7387,941300.0
2010-09-16 09:50:00,17.0,17.01,16.95,16.98,355800.0,11.7387,11.7456,11.7042,11.7249,355800.0
2010-09-16 10:00:00,16.97,17.01,16.9,17.0,626400.0,11.718,11.7456,11.6696,11.7387,626400.0
2010-09-16 10:10:00,16.99,17.07,16.99,17.01,412700.0,11.7318,11.787,11.7318,11.7456,412700.0
2010-09-16 10:20:00,17.02,17.07,16.97,16.98,458500.0,11.7525,11.787,11.718,11.7249,458500.0
2010-09-16 10:30:00,16.98,16.98,16.93,16.94,216600.0,11.7249,11.7249,11.6904,11.6973,216600.0
2010-09-16 10:40:00,16.94,17.0,16.93,16.99,289700.0,11.6973,11.7387,11.6904,11.7318,289700.0
2010-09-16 10:50:00,16.99,17.0,16.95,16.98,198200.0,11.7318,11.7387,11.7042,11.7249,198200.0
2010-09-16 11:00:00,16.98,17.0,16.97,16.99,251500.0,11.7249,11.7387,11.718,11.7318,251500.0
2010-09-16 11:10:00,16.98,16.99,16.94,16.97,244500.0,11.7249,11.7318,11.6973,11.718,244500.0
2010-09-16 11:20:00,16.96,16.97,16.9,16.91,182800.0,11.7111,11.718,11.6696,11.6766,182800.0
2010-09-16 11:30:00,16.9,16.96,16.9,16.95,191800.0,11.6696,11.7111,11.6696,11.7042,191800.0
2010-09-16 11:40:00,16.96,16.96,16.92,16.92,71400.0,11.7111,11.7111,11.6835,11.6835,71400.0
2010-09-16 11:50:00,16.92,16.93,16.9,16.92,87300.0,11.6835,11.6904,11.6696,11.6835,87300.0
2010-09-16 12:00:00,16.93,16.93,16.91,16.91,76600.0,11.6904,11.6904,11.6766,11.6766,76600.0
2010-09-16 12:10:00,16.91,16.92,16.89,16.91,111200.0,11.6766,11.6835,11.6627,11.6766,111200.0
2010-09-16 12:20:00,16.92,16.94,16.91,16.94,77400.0,11.6835,11.6973,11.6766,11.6973,77400.0
2010-09-16 12:30:00,16.93,16.96,16.91,16.92,172800.0,11.6904,11.7111,11.6766,11.6835,172800.0
2010-09-16 12:40:00,16.92,16.94,16.91,16.93,96800.0,11.6835,11.6973,11.6766,11.6904,96800.0
2010-09-16 12:50:00,16.93,16.99,16.92,16.99,125300.0,11.6904,11.7318,11.6835,11.7318,125300.0
2010-09-16 13:00:00,16.99,17.0,16.96,16.96,79800.0,11.7318,11.7387,11.7111,11.7111,79800.0
2010-09-16 13:10:00,16.97,16.97,16.9,16.92,135700.0,11.718,11.718,11.6696,11.6835,135700.0
2010-09-16 13:20:00,16.92,16.96,16.91,16.96,64900.0,11.6835,11.7111,11.6766,11.7111,64900.0
2010-09-16 13:30:00,16.95,16.96,16.91,16.91,88500.0,11.7042,11.7111,11.6766,11.6766,88500.0
2010-09-16 13:40:00,16.91,16.93,16.9,16.92,119700.0,11.6766,11.6904,11.6696,11.6835,119700.0
2010-09-16 13:50:00,16.91,16.95,16.91,16.94,111300.0,11.6766,11.7042,11.6766,11.6973,111300.0
2010-09-16 14:00:00,16.95,17.0,16.94,16.99,239500.0,11.7042,11.7387,11.6973,11.7318,239500.0
2010-09-16 14:10:00,16.99,17.0,16.96,16.96,191200.0,11.7318,11.7387,11.7111,11.7111,191200.0
2010-09-16 14:20:00,16.96,17.03,16.95,17.01,469500.0,11.7111,11.7594,11.7042,11.7456,469500.0
2010-09-16 14:30:00,17.0,17.0,16.99,17.0,92700.0,11.7387,11.7387,11.7318,11.7387,92700.0
2010-09-16 14:40:00,17.0,17.0,16.95,16.96,255400.0,11.7387,11.7387,11.7042,11.7111,255400.0
2010-09-16 14:50:00,16.96,16.97,16.91,16.96,225400.0,11.7111,11.718,11.6766,11.7111,225400.0
2010-09-16 15:00:00,16.96,17.0,16.95,17.0,109300.0,11.7111,11.7387,11.7042,11.7387,109300.0
2010-09-16 15:10:00,16.99,17.02,16.98,17.0,406900.0,11.7318,11.7525,11.7249,11.7387,406900.0
2010-09-16 15:20:00,17.0,17.0,16.96,16.99,271800.0,11.7387,11.7387,11.7111,11.7318,271800.0
2010-09-16 15:30:00,16.99,17.02,16.98,17.01,261400.0,11.7318,11.7525,11.7249,11.7456,261400.0
2010-09-16 15:40:00,17.02,17.05,17.02,17.05,365000.0,11.7525,11.7732,11.7525,11.7732,365000.0
2010-09-16 15:50:00,17.05,17.07,17.03,17.04,773400.0,11.7732,11.787,11.7594,11.7663,773400.0
2010-09-17 09:30:00,17.19,17.27,17.17,17.18,2429900.0,11.8699,11.9251,11.8561,11.863,2429900.0
2010-09-17 09:40:00,17.18,17.19,17.0,17.08,416400.0,11.863,11.8699,11.7387,11.7939,416400.0
2010-09-17 09:50:00,17.07,17.08,16.9,16.97,723800.0,11.787,11.7939,11.6696,11.718,723800.0
2010-09-17 10:00:00,16.98,17.05,16.93,17.02,385400.0,11.7249,11.7732,11.6904,11.7525,385400.0
2010-09-17 10:10:00,17.02,17.02,16.97,17.0,269900.0,11.7525,11.7525,11.718,11.7387,269900.0
2010-09-17 10:20:00,17.01,17.08,16.99,17.06,396100.0,11.7456,11.7939,11.7318,11.7801,396100.0
2010-09-17 10:30:00,17.07,17.07,16.98,16.99,482300.0,11.787,11.787,11.7249,11.7318,482300.0
2010-09-17 10:40:00,16.98,17.05,16.97,17.04,345800.0,11.7249,11.7732,11.718,11.7663,345800.0
2010-09-17 10:50:00,17.04,17.05,16.98,16.99,173500.0,11.7663,11.7732,11.7249,11.7318,173500.0
2010-09-17 11:00:00,16.99,17.01,16.98,17.0,339900.0,11.7318,11.7456,11.7249,11.7387,339900.0
2010-09-17 11:10:00,16.99,17.01,16.97,16.97,311300.0,11.7318,11.7456,11.718,11.718,311300.0
2010-09-17 11:20:00,16.97,16.99,16.95,16.95,122500.0,11.718,11.7318,11.7042,11.7042,122500.0
2010-09-17 11:30:00,16.96,16.98,16.94,16.98,180700.0,11.7111,11.7249,11.6973,11.7249,180700.0
2010-09-17 11:40:00,16.98,16.99,16.95,16.95,152700.0,11.7249,11.7318,11.7042,11.7042,152700.0
2010-09-17 11:50:00,16.96,17.0,16.95,16.99,100900.0,11.7111,11.7387,11.7042,11.7318,100900.0
2010-09-17 12:00:00,16.99,17.0,16.97,17.0,64400.0,11.7318,11.7387,11.718,11.7387,64400.0
2010-09-17 12:10:00,17.0,17.0,16.98,16.98,80100.0,11.7387,11.7387,11.7249,11.7249,80100.0
2010-09-17 12:20:00,16.99,17.0,16.96,16.99,179700.0,11.7318,11.7387,11.7111,11.7318,179700.0
2010-09-17 12:30:00,17.0,17.0,16.99,17.0,144000.0,11.7387,11.7387,11.7318,11.7387,144000.0
2010-09-17 12:40:00,17.0,17.0,16.99,17.0,95200.0,11.7387,11.7387,11.7318,11.7387,95200.0
2010-09-17 12:50:00,17.0,17.01,16.96,16.98,160300.0,11.7387,11.7456,11.7111,11.7249,160300.0
2010-09-17 13:00:00,16.99,17.0,16.98,17.0,133100.0,11.7318,11.7387,11.7249,11.7387,133100.0
2010-09-17 13:10:00,16.99,17.0,16.97,16.98,99000.0,11.7318,11.7387,11.718,11.7249,99000.0
2010-09-17 13:20:00,16.98,17.0,16.97,16.99,100800.0,11.7249,11.7387,11.718,11.7318,100800.0
2010-09-17 13:30:00,17.0,17.0,16.99,17.0,123100.0,11.7387,11.7387,11.7318,11.7387,123100.0
2010-09-17 13:40:00,17.0,17.01,16.99,17.0,189400.0,11.7387,11.7456,11.7318,11.7387,189400.0
2010-09-17 13:50:00,17.0,17.01,16.98,16.99,264100.0,11.7387,11.7456,11.7249,11.7318,264100.0
2010-09-17 14:00:00,16.98,17.0,16.98,17.0,112200.0,11.7249,11.7387,11.7249,11.7387,112200.0
2010-09-17 14:10:00,17.0,17.01,16.99,17.0,155000.0,11.7387,11.7456,11.7318,11.7387,155000.0
2010-09-17 14:20:00,17.0,17.0,16.99,16.99,126900.0,11.7387,11.7387,11.7318,11.7318,126900.0
2010-09-17 14:30:00,17.0,17.01,16.98,17.0,159700.0,11.7387,11.7456,11.7249,11.7387,159700.0
2010-09-17 14:40:00,17.0,17.02,16.99,17.01,277500.0,11.7387,11.7525,11.7318,11.7456,277500.0
2010-09-17 14:50:00,17.02,17.02,17.0,17.0,241500.0,11.7525,11.7525,11.7387,11.7387,241500.0
2010-09-17 15:00:00,17.01,17.01,16.98,16.98,196500.0,11.7456,11.7456,11.7249,11.7249,196500.0
2010-09-17 15:10:00,16.99,16.99,16.96,16.98,280200.0,11.7318,11.7318,11.7111,11.7249,280200.0
2010-09-17 15:20:00,16.98,16.99,16.96,16.96,219000.0,11.7249,11.7318,11.7111,11.7111,219000.0
2010-09-17 15:30:00,16.97,16.99,16.96,16.98,428200.0,11.718,11.7318,11.7111,11.7249,428200.0
2010-09-17 15:40:00,16.98,17.02,16.97,16.99,615700.0,11.7249,11.7525,11.718,11.7318,615700.0
2010-09-17 15:50:00,16.99,17.02,16.98,17.01,915900.0,11.7318,11.7525,11.7249,11.7456,915900.0
2010-09-20 09:30:00,17.03,17.2,17.01,17.17,434700.0,11.7594,11.8768,11.7456,11.8561,434700.0
2010-09-20 09:40:00,17.16,17.17,17.07,17.1,320100.0,11.8492,11.8561,11.787,11.8077,320100.0
2010-09-20 09:50:00,17.1,17.27,17.1,17.27,338300.0,11.8077,11.9251,11.8077,11.9251,338300.0
2010-09-20 10:00:00,17.26,17.3,17.22,17.29,407100.0,11.9182,11.9459,11.8906,11.9389,407100.0
2010-09-20 10:10:00,17.29,17.33,17.28,17.32,249200.0,11.9389,11.9666,11.932,11.9597,249200.0
2010-09-20 10:20:00,17.32,17.4,17.32,17.34,344200.0,11.9597,12.0149,11.9597,11.9735,344200.0
2010-09-20 10:30:00,17.33,17.34,17.29,17.33,260900.0,11.9666,11.9735,11.9389,11.9666,260900.0
2010-09-20 10:40:00,17.33,17.41,17.33,17.39,387300.0,11.9666,12.0218,11.9666,12.008,387300.0
2010-09-20 10:50:00,17.4,17.46,17.38,17.42,422600.0,12.0149,12.0563,12.0011,12.0287,422600.0
2010-09-20 11:00:00,17.42,17.46,17.42,17.43,329300.0,12.0287,12.0563,12.0287,12.0356,329300.0
2010-09-20 11:10:00,17.43,17.45,17.42,17.44,248800.0,12.0356,12.0494,12.0287,12.0425,248800.0
2010-09-20 11:20:00,17.44,17.49,17.44,17.46,229600.0,12.0425,12.077,12.0425,12.0563,229600.0
2010-09-20 11:30:00,17.46,17.5,17.44,17.45,274000.0,12.0563,12.084,12.0425,12.0494,274000.0
2010-09-20 11:40:00,17.45,17.45,17.4,17.4,152600.0,12.0494,12.0494,12.0149,12.0149,152600.0
2010-09-20 11:50:00,17.4,17.4,17.36,17.37,271100.0,12.0149,12.0149,11.9873,11.9942,271100.0
2010-09-20 12:00:00,17.37,17.41,17.36,17.39,215200.0,11.9942,12.0218,11.9873,12.008,215200.0
2010-09-20 12:10:00,17.38,17.4,17.36,17.37,341800.0,12.0011,12.0149,11.9873,11.9942,341800.0
2010-09-20 12:20:00,17.37,17.39,17.34,17.37,254800.0,11.9942,12.008,11.9735,11.9942,254800.0
2010-09-20 12:30:00,17.37,17.4,17.36,17.4,195200.0,11.9942,12.0149,11.9873,12.0149,195200.0
2010-09-20 12:40:00,17.4,17.46,17.39,17.45,272400.0,12.0149,12.0563,12.008,12.0494,272400.0
2010-09-20 12:50:00,17.46,17.49,17.45,17.48,285900.0,12.0563,12.077,12.0494,12.0701,285900.0
2010-09-20 13:00:00,17.47,17.5,17.47,17.5,181900.0,12.0632,12.084,12.0632,12.084,181900.0
2010-09-20 13:10:00,17.5,17.5,17.45,17.5,190500.0,12.084,12.084,12.0494,12.084,190500.0
2010-09-20 13:20:00,17.5,17.53,17.49,17.53,160800.0,12.084,12.1047,12.077,12.1047,160800.0
2010-09-20 13:30:00,17.52,17.53,17.47,17.52,180400.0,12.0978,12.1047,12.0632,12.0978,180400.0
2010-09-20 13:40:00,17.52,17.53,17.51,17.51,201900.0,12.0978,12.1047,12.0909,12.0909,201900.0
2010-09-20 13:50:00,17.51,17.56,17.51,17.55,201200.0,12.0909,12.1254,12.0909,12.1185,201200.0
2010-09-20 14:00:00,17.55,17.57,17.52,17.52,216100.0,12.1185,12.1323,12.0978,12.0978,216100.0
2010-09-20 14:10:00,17.52,17.59,17.51,17.58,190300.0,12.0978,12.1461,12.0909,12.1392,190300.0
2010-09-20 14:20:00,17.59,17.6,17.57,17.59,227100.0,12.1461,12.153,12.1323,12.1461,227100.0
2010-09-20 14:30:00,17.59,17.6,17.58,17.6,136200.0,12.1461,12.153,12.1392,12.153,136200.0
2010-09-20 14:40:00,17.6,17.6,17.56,17.56,194800.0,12.153,12.153,12.1254,12.1254,194800.0
2010-09-20 14:50:00,17.57,17.59,17.54,17.59,248700.0,12.1323,12.1461,12.1116,12.1461,248700.0
2010-09-20 15:00:00,17.59,17.59,17.54,17.55,201300.0,12.1461,12.1461,12.1116,12.1185,201300.0
2010-09-20 15:10:00,17.55,17.59,17.54,17.58,284200.0,12.1185,12.1461,12.1116,12.1392,284200.0
2010-09-20 15:20:00,17.58,17.59,17.55,17.55,270800.0,12.1392,12.1461,12.1185,12.1185,270800.0
2010-09-20 15:30:00,17.56,17.6,17.55,17.6,752800.0,12.1254,12.153,12.1185,12.153,752800.0
2010-09-20 15:40:00,17.59,17.62,17.59,17.62,495600.0,12.1461,12.1668,12.1461,12.1668,495600.0
2010-09-20 15:50:00,17.62,17.65,17.6,17.6,1460300.0,12.1668,12.1875,12.153,12.153,1460300.0
2010-09-21 09:30:00,17.72,17.98,17.68,17.88,1306700.0,12.2359,12.4154,12.2082,12.3463,1306700.0
2010-09-21 09:40:00,17.89,17.97,17.84,17.92,706500.0,12.3533,12.4085,12.3187,12.374,706500.0
2010-09-21 09:50:00,17.93,17.96,17.88,17.91,938700.0,12.3809,12.4016,12.3463,12.3671,938700.0
2010-09-21 10:00:00,17.91,17.93,17.85,17.87,493800.0,12.3671,12.3809,12.3256,12.3394,493800.0
2010-09-21 10:10:00,17.87,17.88,17.8,17.86,464300.0,12.3394,12.3463,12.2911,12.3325,464300.0
2010-09-21 10:20:00,17.85,17.93,17.84,17.84,326800.0,12.3256,12.3809,12.3187,12.3187,326800.0
2010-09-21 10:30:00,17.84,17.85,17.77,17.77,521100.0,12.3187,12.3256,12.2704,12.2704,521100.0
2010-09-21 10:40:00,17.77,17.78,17.73,17.75,621800.0,12.2704,12.2773,12.2428,12.2566,621800.0
2010-09-21 10:50:00,17.74,17.75,17.67,17.7,392800.0,12.2497,12.2566,12.2013,12.2221,392800.0
2010-09-21 11:00:00,17.7,17.72,17.6,17.7,419300.0,12.2221,12.2359,12.153,12.2221,419300.0
2010-09-21 11:10:00,17.7,17.75,17.69,17.75,655100.0,12.2221,12.2566,12.2151,12.2566,655100.0
2010-09-21 11:20:00,17.74,17.75,17.61,17.61,281900.0,12.2497,12.2566,12.1599,12.1599,281900.0
2010-09-21 11:30:00,17.61,17.66,17.61,17.65,289400.0,12.1599,12.1944,12.1599,12.1875,289400.0
2010-09-21 11:40:00,17.65,17.69,17.63,17.69,271000.0,12.1875,12.2151,12.1737,12.2151,271000.0
2010-09-21 11:50:00,17.68,17.71,17.67,17.71,155500.0,12.2082,12.229,12.2013,12.229,155500.0
2010-09-21 12:00:00,17.7,17.74,17.67,17.69,342700.0,12.2221,12.2497,12.2013,12.2151,342700.0
2010-09-21 12:10:00,17.69,17.71,17.67,17.7,127100.0,12.2151,12.229,12.2013,12.2221,127100.0
2010-09-21 12:20:00,17.69,17.7,17.66,17.67,189100.0,12.2151,12.2221,12.1944,12.2013,189100.0
2010-09-21 12:30:00,17.67,17.68,17.63,17.67,252800.0,12.2013,12.2082,12.1737,12.2013,252800.0
2010-09-21 12:40:00,17.66,17.69,17.66,17.68,69100.0,12.1944,12.2151,12.1944,12.2082,69100.0
2010-09-21 12:50:00,17.68,17.8,17.68,17.71,156700.0,12.2082,12.2911,12.2082,12.229,156700.0
2010-09-21 13:00:00,17.7,17.71,17.64,17.67,196500.0,12.2221,12.229,12.1806,12.2013,196500.0
2010-09-21 13:10:00,17.68,17.7,17.66,17.66,225500.0,12.2082,12.2221,12.1944,12.1944,225500.0
2010-09-21 13:20:00,17.67,17.67,17.62,17.63,170700.0,12.2013,12.2013,12.1668,12.1737,170700.0
2010-09-21 13:30:00,17.63,17.63,17.56,17.57,255300.0,12.1737,12.1737,12.1254,12.1323,255300.0
2010-09-21 13:40:00,17.56,17.57,17.51,17.56,249000.0,12.1254,12.1323,12.0909,12.1254,249000.0
2010-09-21 13:50:00,17.55,17.56,17.49,17.5,192700.0,12.1185,12.1254,12.077,12.084,192700.0
2010-09-21 14:00:00,17.5,17.53,17.48,17.52,212200.0,12.084,12.1047,12.0701,12.0978,212200.0
2010-09-21 14:10:00,17.53,17.68,17.48,17.65,561700.0,12.1047,12.2082,12.0701,12.1875,561700.0
2010-09-21 14:20:00,17.65,17.7,17.6,17.7,511800.0,12.1875,12.2221,12.153,12.2221,511800.0
2010-09-21 14:30:00,17.69,17.87,17.68,17.86,646200.0,12.2151,12.3394,12.2082,12.3325,646200.0
2010-09-21 14:40:00,17.86,17.9,17.78,17.79,408500.0,12.3325,12.3602,12.2773,12.2842,408500.0
2010-09-21 14:50:00,17.79,17.8,17.68,17.75,464800.0,12.2842,12.2911,12.2082,12.2566,464800.0
2010-09-21 15:00:00,17.74,17.75,17.69,17.74,306300.0,12.2497,12.2566,12.2151,12.2497,306300.0
2010-09-21 15:10:00,17.74,17.76,17.69,17.76,299000.0,12.2497,12.2635,12.2151,12.2635,299000.0
2010-09-21 15:20:00,17.76,17.76,17.67,17.72,396300.0,12.2635,12.2635,12.2013,12.2359,396300.0
2010-09-21 15:30:00,17.72,17.72,17.55,17.6,1381300.0,12.2359,12.2359,12.1185,12.153,1381300.0
2010-09-21 15:40:00,17.59,17.63,17.58,17.6,830900.0,12.1461,12.1737,12.1392,12.153,830900.0
2010-09-21 15:50:00,17.61,17.67,17.6,17.62,1430000.0,12.1599,12.2013,12.153,12.1668,1430000.0
2010-09-22 09:30:00,17.28,17.4,17.28,17.33,1122900.0,11.932,12.0149,11.932,11.9666,1122900.0
2010-09-22 09:40:00,17.33,17.4,17.29,17.33,723400.0,11.9666,12.0149,11.9389,11.9666,723400.0
2010-09-22 09:50:00,17.32,17.34,17.25,17.3,878600.0,11.9597,11.9735,11.9113,11.9459,878600.0
2010-09-22 10:00:00,17.3,17.3,17.15,17.23,1071700.0,11.9459,11.9459,11.8423,11.8975,1071700.0
2010-09-22 10:10:00,17.24,17.35,17.2,17.26,770400.0,11.9044,11.9804,11.8768,11.9182,770400.0
2010-09-22 10:20:00,17.26,17.27,17.17,17.17,565000.0,11.9182,11.9251,11.8561,11.8561,565000.0
2010-09-22 10:30:00,17.17,17.24,17.17,17.2,583400.0,11.8561,11.9044,11.8561,11.8768,583400.0
2010-09-22 10:40:00,17.2,17.22,17.17,17.17,557000.0,11.8768,11.8906,11.8561,11.8561,557000.0
2010-09-22 10:50:00,17.17,17.22,17.15,17.22,453200.0,11.8561,11.8906,11.8423,11.8906,453200.0
2010-09-22 11:00:00,17.22,17.23,17.17,17.18,246400.0,11.8906,11.8975,11.8561,11.863,246400.0
2010-09-22 11:10:00,17.18,17.2,17.13,17.15,264500.0,11.863,11.8768,11.8285,11.8423,264500.0
2010-09-22 11:20:00,17.15,17.15,17.08,17.11,788700.0,11.8423,11.8423,11.7939,11.8147,788700.0
2010-09-22 11:30:00,17.11,17.11,17.08,17.08,539100.0,11.8147,11.8147,11.7939,11.7939,539100.0
2010-09-22 11:40:00,17.09,17.09,17.06,17.07,204800.0,11.8008,11.8008,11.7801,11.787,204800.0
2010-09-22 11:50:00,17.07,17.13,17.04,17.11,230300.0,11.787,11.8285,11.7663,11.8147,230300.0
2010-09-22 12:00:00,17.1,17.18,17.1,17.18,191100.0,11.8077,11.863,11.8077,11.863,191100.0
2010-09-22 12:10:00,17.18,17.21,17.16,17.18,221200.0,11.863,11.8837,11.8492,11.863,221200.0
2010-09-22 12:20:00,17.19,17.2,17.15,17.17,140800.0,11.8699,11.8768,11.8423,11.8561,140800.0
2010-09-22 12:30:00,17.17,17.21,17.15,17.19,219000.0,11.8561,11.8837,11.8423,11.8699,219000.0
2010-09-22 12:40:00,17.19,17.24,17.19,17.21,292700.0,11.8699,11.9044,11.8699,11.8837,292700.0
2010-09-22 12:50:00,17.21,17.25,17.21,17.22,165500.0,11.8837,11.9113,11.8837,11.8906,165500.0
2010-09-22 13:00:00,17.22,17.24,17.19,17.22,340700.0,11.8906,11.9044,11.8699,11.8906,340700.0
2010-09-22 13:10:00,17.22,17.22,17.17,17.2,95900.0,11.8906,11.8906,11.8561,11.8768,95900.0
2010-09-22 13:20:00,17.2,17.26,17.18,17.25,376900.0,11.8768,11.9182,11.863,11.9113,376900.0
2010-09-22 13:30:00,17.26,17.29,17.22,17.24,327300.0,11.9182,11.9389,11.8906,11.9044,327300.0
2010-09-22 13:40:00,17.24,17.26,17.19,17.19,442300.0,11.9044,11.9182,11.8699,11.8699,442300.0
2010-09-22 13:50:00,17.19,17.21,17.17,17.17,116600.0,11.8699,11.8837,11.8561,11.8561,116600.0
2010-09-22 14:00:00,17.17,17.2,17.15,17.16,151900.0,11.8561,11.8768,11.8423,11.8492,151900.0
2010-09-22 14:10:00,17.17,17.19,17.15,17.15,98800.0,11.8561,11.8699,11.8423,11.8423,98800.0
2010-09-22 14:20:00,17.15,17.18,17.14,17.16,180200.0,11.8423,11.863,11.8354,11.8492,180200.0
2010-09-22 14:30:00,17.17,17.24,17.16,17.22,161800.0,11.8561,11.9044,11.8492,11.8906,161800.0
2010-09-22 14:40:00,17.23,17.25,17.21,17.21,101400.0,11.8975,11.9113,11.8837,11.8837,101400.0
2010-09-22 14:50:00,17.21,17.23,17.2,17.21,114300.0,11.8837,11.8975,11.8768,11.8837,114300.0
2010-09-22 15:00:00,17.22,17.25,17.2,17.22,287500.0,11.8906,11.9113,11.8768,11.8906,287500.0
2010-09-22 15:10:00,17.21,17.22,17.1,17.1,858200.0,11.8837,11.8906,11.8077,11.8077,858200.0
2010-09-22 15:20:00,17.1,17.16,17.1,17.16,534100.0,11.8077,11.8492,11.8077,11.8492,534100.0
2010-09-22 15:30:00,17.15,17.23,17.15,17.18,694900.0,11.8423,11.8975,11.8423,11.863,694900.0
2010-09-22 15:40:00,17.19,17.19,17.14,17.15,591900.0,11.8699,11.8699,11.8354,11.8423,591900.0
2010-09-22 15:50:00,17.15,17.18,17.12,17.16,1521300.0,11.8423,11.863,11.8216,11.8492,1521300.0
2010-09-23 09:30:00,17.01,17.15,16.95,17.13,376700.0,11.7456,11.8423,11.7042,11.8285,376700.0
2010-09-23 09:40:00,17.14,17.21,17.11,17.2,550300.0,11.8354,11.8837,11.8147,11.8768,550300.0
2010-09-23 09:50:00,17.2,17.25,17.15,17.24,462700.0,11.8768,11.9113,11.8423,11.9044,462700.0
2010-09-23 10:00:00,17.24,17.45,17.24,17.36,1059600.0,11.9044,12.0494,11.9044,11.9873,1059600.0
2010-09-23 10:10:00,17.36,17.38,17.3,17.36,286500.0,11.9873,12.0011,11.9459,11.9873,286500.0
2010-09-23 10:20:00,17.37,17.43,17.32,17.43,233400.0,11.9942,12.0356,11.9597,12.0356,233400.0
2010-09-23 10:30:00,17.42,17.47,17.42,17.47,285200.0,12.0287,12.0632,12.0287,12.0632,285200.0
2010-09-23 10:40:00,17.47,17.5,17.45,17.45,342300.0,12.0632,12.084,12.0494,12.0494,342300.0
2010-09-23 10:50:00,17.45,17.5,17.42,17.47,296900.0,12.0494,12.084,12.0287,12.0632,296900.0
2010-09-23 11:00:00,17.47,17.53,17.45,17.52,403900.0,12.0632,12.1047,12.0494,12.0978,403900.0
2010-09-23 11:10:00,17.52,17.53,17.45,17.49,316500.0,12.0978,12.1047,12.0494,12.077,316500.0
2010-09-23 11:20:00,17.49,17.49,17.45,17.47,209700.0,12.077,12.077,12.0494,12.0632,209700.0
2010-09-23 11:30:00,17.46,17.49,17.45,17.46,202400.0,12.0563,12.077,12.0494,12.0563,202400.0
2010-09-23 11:40:00,17.45,17.48,17.44,17.44,405600.0,12.0494,12.0701,12.0425,12.0425,405600.0
2010-09-23 11:50:00,17.44,17.46,17.4,17.46,278400.0,12.0425,12.0563,12.0149,12.0563,278400.0
2010-09-23 12:00:00,17.45,17.48,17.45,17.48,70700.0,12.0494,12.0701,12.0494,12.0701,70700.0
2010-09-23 12:10:00,17.48,17.58,17.48,17.56,552400.0,12.0701,12.1392,12.0701,12.1254,552400.0
2010-09-23 12:20:00,17.55,17.6,17.54,17.57,636900.0,12.1185,12.153,12.1116,12.1323,636900.0
2010-09-23 12:30:00,17.56,17.63,17.55,17.58,324000.0,12.1254,12.1737,12.1185,12.1392,324000.0
2010-09-23 12:40:00,17.58,17.66,17.57,17.64,591000.0,12.1392,12.1944,12.1323,12.1806,591000.0
2010-09-23 12:50:00,17.65,17.69,17.64,17.68,240800.0,12.1875,12.2151,12.1806,12.2082,240800.0
2010-09-23 13:00:00,17.68,17.76,17.68,17.72,551700.0,12.2082,12.2635,12.2082,12.2359,551700.0
2010-09-23 13:10:00,17.72,17.73,17.69,17.7,240900.0,12.2359,12.2428,12.2151,12.2221,240900.0
2010-09-23 13:20:00,17.7,17.81,17.7,17.8,540900.0,12.2221,12.298,12.2221,12.2911,540900.0
2010-09-23 13:30:00,17.8,17.83,17.76,17.8,719600.0,12.2911,12.3118,12.2635,12.2911,719600.0
2010-09-23 13:40:00,17.8,17.8,17.74,17.75,251500.0,12.2911,12.2911,12.2497,12.2566,251500.0
2010-09-23 13:50:00,17.75,17.76,17.71,17.72,300200.0,12.2566,12.2635,12.229,12.2359,300200.0
2010-09-23 14:00:00,17.71,17.75,17.7,17.71,158000.0,12.229,12.2566,12.2221,12.229,158000.0
2010-09-23 14:10:00,17.71,17.73,17.69,17.73,124900.0,12.229,12.2428,12.2151,12.2428,124900.0
2010-09-23 14:20:00,17.72,17.74,17.69,17.69,159600.0,12.2359,12.2497,12.2151,12.2151,159600.0
2010-09-23 14:30:00,17.7,17.7,17.65,17.65,252200.0,12.2221,12.2221,12.1875,12.1875,252200.0
2010-09-23 14:40:00,17.66,17.66,17.59,17.6,240300.0,12.1944,12.1944,12.1461,12.153,240300.0
2010-09-23 14:50:00,17.59,17.6,17.52,17.53,257600.0,12.1461,12.153,12.0978,12.1047,257600.0
2010-09-23 15:00:00,17.52,17.57,17.49,17.5,479100.0,12.0978,12.1323,12.077,12.084,479100.0
2010-09-23 15:10:00,17.5,17.51,17.43,17.49,556000.0,12.084,12.0909,12.0356,12.077,556000.0
2010-09-23 15:20:00,17.49,17.51,17.41,17.41,344200.0,12.077,12.0909,12.0218,12.0218,344200.0
2010-09-23 15:30:00,17.42,17.45,17.38,17.4,359300.0,12.0287,12.0494,12.0011,12.0149,359300.0
2010-09-23 15:40:00,17.4,17.44,17.38,17.41,575100.0,12.0149,12.0425,12.0011,12.0218,575100.0
2010-09-23 15:50:00,17.41,17.42,17.4,17.4,922200.0,12.0218,12.0287,12.0149,12.0149,922200.0
2010-09-24 09:30:00,17.7,17.78,17.67,17.77,361900.0,12.2221,12.2773,12.2013,12.2704,361900.0
2010-09-24 09:40:00,17.78,17.83,17.73,17.81,486200.0,12.2773,12.3118,12.2428,12.298,486200.0
2010-09-24 09:50:00,17.8,17.82,17.74,17.75,637400.0,12.2911,12.3049,12.2497,12.2566,637400.0
2010-09-24 10:00:00,17.74,17.76,17.69,17.74,589300.0,12.2497,12.2635,12.2151,12.2497,589300.0
2010-09-24 10:10:00,17.74,17.75,17.68,17.7,335500.0,12.2497,12.2566,12.2082,12.2221,335500.0
2010-09-24 10:20:00,17.69,17.71,17.66,17.66,700100.0,12.2151,12.229,12.1944,12.1944,700100.0
2010-09-24 10:30:00,17.66,17.67,17.62,17.65,273500.0,12.1944,12.2013,12.1668,12.1875,273500.0
2010-09-24 10:40:00,17.65,17.66,17.64,17.65,288400.0,12.1875,12.1944,12.1806,12.1875,288400.0
2010-09-24 10:50:00,17.65,17.68,17.61,17.67,442500.0,12.1875,12.2082,12.1599,12.2013,442500.0
2010-09-24 11:00:00,17.67,17.7,17.67,17.7,174900.0,12.2013,12.2221,12.2013,12.2221,174900.0
2010-09-24 11:10:00,17.7,17.7,17.67,17.7,171400.0,12.2221,12.2221,12.2013,12.2221,171400.0
2010-09-24 11:20:00,17.7,17.73,17.69,17.73,141800.0,12.2221,12.2428,12.2151,12.2428,141800.0
2010-09-24 11:30:00,17.71,17.73,17.71,17.71,371200.0,12.229,12.2428,12.229,12.229,371200.0
2010-09-24 11:40:00,17.71,17.72,17.64,17.68,144400.0,12.229,12.2359,12.1806,12.2082,144400.0
2010-09-24 11:50:00,17.68,17.71,17.67,17.7,145200.0,12.2082,12.229,12.2013,12.2221,145200.0
2010-09-24 12:00:00,17.7,17.71,17.68,17.69,154900.0,12.2221,12.229,12.2082,12.2151,154900.0
2010-09-24 12:10:00,17.69,17.7,17.68,17.7,65700.0,12.2151,12.2221,12.2082,12.2221,65700.0
2010-09-24 12:20:00,17.7,17.7,17.67,17.69,91900.0,12.2221,12.2221,12.2013,12.2151,91900.0
2010-09-24 12:30:00,17.7,17.7,17.67,17.7,126300.0,12.2221,12.2221,12.2013,12.2221,126300.0
2010-09-24 12:40:00,17.7,17.72,17.68,17.72,180700.0,12.2221,12.2359,12.2082,12.2359,180700.0
2010-09-24 12:50:00,17.72,17.72,17.7,17.71,73400.0,12.2359,12.2359,12.2221,12.229,73400.0
2010-09-24 13:00:00,17.71,17.72,17.66,17.67,127300.0,12.229,12.2359,12.1944,12.2013,127300.0
2010-09-24 13:10:00,17.67,17.69,17.66,17.68,82400.0,12.2013,12.2151,12.1944,12.2082,82400.0
2010-09-24 13:20:00,17.69,17.72,17.67,17.72,222600.0,12.2151,12.2359,12.2013,12.2359,222600.0
2010-09-24 13:30:00,17.71,17.76,17.71,17.74,149900.0,12.229,12.2635,12.229,12.2497,149900.0
2010-09-24 13:40:00,17.75,17.75,17.73,17.75,87300.0,12.2566,12.2566,12.2428,12.2566,87300.0
2010-09-24 13:50:00,17.75,17.75,17.74,17.75,55200.0,12.2566,12.2566,12.2497,12.2566,55200.0
2010-09-24 14:00:00,17.75,17.75,17.74,17.75,131800.0,12.2566,12.2566,12.2497,12.2566,131800.0
2010-09-24 14:10:00,17.75,17.75,17.71,17.73,181600.0,12.2566,12.2566,12.229,12.2428,181600.0
2010-09-24 14:20:00,17.72,17.74,17.71,17.74,191300.0,12.2359,12.2497,12.229,12.2497,191300.0
2010-09-24 14:30:00,17.73,17.76,17.72,17.75,273800.0,12.2428,12.2635,12.2359,12.2566,273800.0
2010-09-24 14:40:00,17.75,17.75,17.73,17.75,119000.0,12.2566,12.2566,12.2428,12.2566,119000.0
2010-09-24 14:50:00,17.75,17.75,17.73,17.75,244900.0,12.2566,12.2566,12.2428,12.2566,244900.0
2010-09-24 15:00:00,17.75,17.75,17.73,17.74,156800.0,12.2566,12.2566,12.2428,12.2497,156800.0
2010-09-24 15:10:00,17.74,17.75,17.73,17.75,272500.0,12.2497,12.2566,12.2428,12.2566,272500.0
2010-09-24 15:20:00,17.75,17.75,17.71,17.72,177400.0,12.2566,12.2566,12.229,12.2359,177400.0
2010-09-24 15:30:00,17.72,17.75,17.69,17.75,372300.0,12.2359,12.2566,12.2151,12.2566,372300.0
2010-09-24 15:40:00,17.75,17.76,17.73,17.74,423200.0,12.2566,12.2635,12.2428,12.2497,423200.0
2010-09-24 15:50:00,17.74,17.75,17.73,17.74,569600.0,12.2497,12.2566,12.2428,12.2497,569600.0
2010-09-27 09:30:00,17.74,17.76,17.6,17.6,274200.0,12.2497,12.2635,12.153,12.153,274200.0
2010-09-27 09:40:00,17.6,17.67,17.57,17.62,174500.0,12.153,12.2013,12.1323,12.1668,174500.0
2010-09-27 09:50:00,17.61,17.7,17.59,17.64,152400.0,12.1599,12.2221,12.1461,12.1806,152400.0
2010-09-27 10:00:00,17.64,17.71,17.63,17.71,327600.0,12.1806,12.229,12.1737,12.229,327600.0
2010-09-27 10:10:00,17.71,17.73,17.66,17.68,217100.0,12.229,12.2428,12.1944,12.2082,217100.0
2010-09-27 10:20:00,17.68,17.87,17.67,17.86,655500.0,12.2082,12.3394,12.2013,12.3325,655500.0
2010-09-27 10:30:00,17.86,17.89,17.8,17.83,288600.0,12.3325,12.3533,12.2911,12.3118,288600.0
2010-09-27 10:40:00,17.82,17.89,17.82,17.88,139000.0,12.3049,12.3533,12.3049,12.3463,139000.0
2010-09-27 10:50:00,17.89,17.95,17.88,17.93,436500.0,12.3533,12.3947,12.3463,12.3809,436500.0
2010-09-27 11:00:00,17.93,17.94,17.86,17.87,343400.0,12.3809,12.3878,12.3325,12.3394,343400.0
2010-09-27 11:10:00,17.87,17.91,17.87,17.88,305000.0,12.3394,12.3671,12.3394,12.3463,305000.0
2010-09-27 11:20:00,17.88,17.89,17.85,17.88,182200.0,12.3463,12.3533,12.3256,12.3463,182200.0
2010-09-27 11:30:00,17.89,17.91,17.84,17.85,578400.0,12.3533,12.3671,12.3187,12.3256,578400.0
2010-09-27 11:40:00,17.86,17.88,17.83,17.86,332400.0,12.3325,12.3463,12.3118,12.3325,332400.0
2010-09-27 11:50:00,17.87,17.87,17.84,17.86,48800.0,12.3394,12.3394,12.3187,12.3325,48800.0
2010-09-27 12:00:00,17.85,17.86,17.83,17.83,150300.0,12.3256,12.3325,12.3118,12.3118,150300.0
2010-09-27 12:10:00,17.83,17.83,17.8,17.82,72900.0,12.3118,12.3118,12.2911,12.3049,72900.0
2010-09-27 12:20:00,17.82,17.82,17.78,17.8,89300.0,12.3049,12.3049,12.2773,12.2911,89300.0
2010-09-27 12:30:00,17.8,17.8,17.76,17.77,130900.0,12.2911,12.2911,12.2635,12.2704,130900.0
2010-09-27 12:40:00,17.77,17.77,17.73,17.76,133200.0,12.2704,12.2704,12.2428,12.2635,133200.0
2010-09-27 12:50:00,17.75,17.76,17.73,17.74,59600.0,12.2566,12.2635,12.2428,12.2497,59600.0
2010-09-27 13:00:00,17.73,17.78,17.69,17.77,173000.0,12.2428,12.2773,12.2151,12.2704,173000.0
2010-09-27 13:10:00,17.77,17.78,17.72,17.74,54200.0,12.2704,12.2773,12.2359,12.2497,54200.0
2010-09-27 13:20:00,17.74,17.74,17.71,17.73,57000.0,12.2497,12.2497,12.229,12.2428,57000.0
2010-09-27 13:30:00,17.72,17.76,17.72,17.73,152100.0,12.2359,12.2635,12.2359,12.2428,152100.0
2010-09-27 13:40:00,17.73,17.81,17.73,17.79,134300.0,12.2428,12.298,12.2428,12.2842,134300.0
2010-09-27 13:50:00,17.79,17.83,17.78,17.8,98800.0,12.2842,12.3118,12.2773,12.2911,98800.0
2010-09-27 14:00:00,17.81,17.81,17.8,17.81,48500.0,12.298,12.298,12.2911,12.298,48500.0
2010-09-27 14:10:00,17.81,17.85,17.8,17.85,85300.0,12.298,12.3256,12.2911,12.3256,85300.0
2010-09-27 14:20:00,17.85,17.88,17.85,17.88,79500.0,12.3256,12.3463,12.3256,12.3463,79500.0
2010-09-27 14:30:00,17.87,17.92,17.87,17.92,219200.0,12.3394,12.374,12.3394,12.374,219200.0
2010-09-27 14:40:00,17.92,17.95,17.9,17.94,545700.0,12.374,12.3947,12.3602,12.3878,545700.0
2010-09-27 14:50:00,17.93,17.96,17.91,17.91,243400.0,12.3809,12.4016,12.3671,12.3671,243400.0
2010-09-27 15:00:00,17.91,17.91,17.87,17.9,126600.0,12.3671,12.3671,12.3394,12.3602,126600.0
2010-09-27 15:10:00,17.9,17.9,17.86,17.88,161100.0,12.3602,12.3602,12.3325,12.3463,161100.0
2010-09-27 15:20:00,17.89,17.89,17.88,17.89,141900.0,12.3533,12.3533,12.3463,12.3533,141900.0
2010-09-27 15:30:00,17.89,17.89,17.79,17.79,304400.0,12.3533,12.3533,12.2842,12.2842,304400.0
2010-09-27 15:40:00,17.8,17.82,17.77,17.8,451700.0,12.2911,12.3049,12.2704,12.2911,451700.0
2010-09-27 15:50:00,17.8,17.8,17.73,17.77,680700.0,12.2911,12.2911,12.2428,12.2704,680700.0
2010-09-28 09:30:00,17.78,17.88,17.74,17.79,406100.0,12.2773,12.3463,12.2497,12.2842,406100.0
2010-09-28 09:40:00,17.78,17.87,17.78,17.83,376800.0,12.2773,12.3394,12.2773,12.3118,376800.0
2010-09-28 09:50:00,17.83,17.96,17.83,17.89,692800.0,12.3118,12.4016,12.3118,12.3533,692800.0
2010-09-28 10:00:00,17.89,17.9,17.66,17.7,639100.0,12.3533,12.3602,12.1944,12.2221,639100.0
2010-09-28 10:10:00,17.69,17.83,17.69,17.8,510500.0,12.2151,12.3118,12.2151,12.2911,510500.0
2010-09-28 10:20:00,17.8,17.91,17.77,17.86,352700.0,12.2911,12.3671,12.2704,12.3325,352700.0
2010-09-28 10:30:00,17.86,17.96,17.86,17.92,446600.0,12.3325,12.4016,12.3325,12.374,446600.0
2010-09-28 10:40:00,17.93,17.95,17.9,17.91,223200.0,12.3809,12.3947,12.3602,12.3671,223200.0
2010-09-28 10:50:00,17.91,17.96,17.91,17.96,196900.0,12.3671,12.4016,12.3671,12.4016,196900.0
2010-09-28 11:00:00,17.96,17.97,17.92,17.92,463900.0,12.4016,12.4085,12.374,12.374,463900.0
2010-09-28 11:10:00,17.92,17.99,17.92,17.99,268300.0,12.374,12.4223,12.374,12.4223,268300.0
2010-09-28 11:20:00,17.98,18.05,17.97,18.04,663900.0,12.4154,12.4637,12.4085,12.4568,663900.0
2010-09-28 11:30:00,18.04,18.09,18.04,18.08,352600.0,12.4568,12.4914,12.4568,12.4844,352600.0
2010-09-28 11:40:00,18.08,18.1,18.05,18.07,406900.0,12.4844,12.4983,12.4637,12.4775,406900.0
2010-09-28 11:50:00,18.06,18.09,18.06,18.09,257300.0,12.4706,12.4914,12.4706,12.4914,257300.0
2010-09-28 12:00:00,18.08,18.11,18.08,18.09,388400.0,12.4844,12.5052,12.4844,12.4914,388400.0
2010-09-28 12:10:00,18.09,18.12,18.09,18.12,318800.0,12.4914,12.5121,12.4914,12.5121,318800.0
2010-09-28 12:20:00,18.11,18.13,18.05,18.11,502700.0,12.5052,12.519,12.4637,12.5052,502700.0
2010-09-28 12:30:00,18.12,18.12,18.08,18.09,301500.0,12.5121,12.5121,12.4844,12.4914,301500.0
2010-09-28 12:40:00,18.08,18.11,18.08,18.09,271600.0,12.4844,12.5052,12.4844,12.4914,271600.0
2010-09-28 12:50:00,18.1,18.13,18.09,18.13,205400.0,12.4983,12.519,12.4914,12.519,205400.0
2010-09-28 13:00:00,18.12,18.14,18.06,18.08,187300.0,12.5121,12.5259,12.4706,12.4844,187300.0
2010-09-28 13:10:00,18.07,18.12,18.07,18.1,274200.0,12.4775,12.5121,12.4775,12.4983,274200.0
2010-09-28 13:20:00,18.09,18.1,18.04,18.08,215800.0,12.4914,12.4983,12.4568,12.4844,215800.0
2010-09-28 13:30:00,18.08,18.14,18.08,18.13,170400.0,12.4844,12.5259,12.4844,12.519,170400.0
2010-09-28 13:40:00,18.13,18.14,18.1,18.14,201300.0,12.519,12.5259,12.4983,12.5259,201300.0
2010-09-28 13:50:00,18.14,18.18,18.13,18.17,219600.0,12.5259,12.5535,12.519,12.5466,219600.0
2010-09-28 14:00:00,18.17,18.18,18.1,18.12,227700.0,12.5466,12.5535,12.4983,12.5121,227700.0
2010-09-28 14:10:00,18.12,18.15,18.1,18.1,176700.0,12.5121,12.5328,12.4983,12.4983,176700.0
2010-09-28 14:20:00,18.1,18.14,18.08,18.09,290600.0,12.4983,12.5259,12.4844,12.4914,290600.0
2010-09-28 14:30:00,18.09,18.14,18.09,18.12,301600.0,12.4914,12.5259,12.4914,12.5121,301600.0
2010-09-28 14:40:00,18.12,18.13,18.06,18.08,370500.0,12.5121,12.519,12.4706,12.4844,370500.0
2010-09-28 14:50:00,18.07,18.11,18.07,18.11,256500.0,12.4775,12.5052,12.4775,12.5052,256500.0
2010-09-28 15:00:00,18.11,18.14,18.09,18.14,319700.0,12.5052,12.5259,12.4914,12.5259,319700.0
2010-09-28 15:10:00,18.13,18.15,18.1,18.14,232400.0,12.519,12.5328,12.4983,12.5259,232400.0
2010-09-28 15:20:00,18.13,18.14,18.1,18.1,216900.0,12.519,12.5259,12.4983,12.4983,216900.0
2010-09-28 15:30:00,18.11,18.22,18.11,18.2,816700.0,12.5052,12.5811,12.5052,12.5673,816700.0
2010-09-28 15:40:00,18.2,18.25,18.18,18.23,844400.0,12.5673,12.6018,12.5535,12.588,844400.0
2010-09-28 15:50:00,18.24,18.31,18.23,18.25,2005300.0,12.5949,12.6433,12.588,12.6018,2005300.0
2010-09-29 09:30:00,18.33,18.66,18.3,18.49,1111000.0,12.6571,12.8849,12.6364,12.7676,1111000.0
2010-09-29 09:40:00,18.5,18.71,18.48,18.68,807600.0,12.7745,12.9195,12.7607,12.8988,807600.0
2010-09-29 09:50:00,18.68,18.69,18.6,18.66,1000000.0,12.8988,12.9057,12.8435,12.8849,1000000.0
2010-09-29 10:00:00,18.67,18.77,18.65,18.73,762600.0,12.8919,12.9609,12.878,12.9333,762600.0
2010-09-29 10:10:00,18.72,18.77,18.61,18.62,495500.0,12.9264,12.9609,12.8504,12.8573,495500.0
2010-09-29 10:20:00,18.61,18.62,18.44,18.53,560000.0,12.8504,12.8573,12.733,12.7952,560000.0
2010-09-29 10:30:00,18.52,18.54,18.41,18.45,724200.0,12.7883,12.8021,12.7123,12.7399,724200.0
2010-09-29 10:40:00,18.45,18.48,18.31,18.38,670200.0,12.7399,12.7607,12.6433,12.6916,670200.0
2010-09-29 10:50:00,18.39,18.39,18.28,18.37,861300.0,12.6985,12.6985,12.6226,12.6847,861300.0
2010-09-29 11:00:00,18.37,18.44,18.36,18.39,505800.0,12.6847,12.733,12.6778,12.6985,505800.0
2010-09-29 11:10:00,18.39,18.42,18.35,18.39,384000.0,12.6985,12.7192,12.6709,12.6985,384000.0
2010-09-29 11:20:00,18.4,18.44,18.38,18.41,268500.0,12.7054,12.733,12.6916,12.7123,268500.0
2010-09-29 11:30:00,18.41,18.45,18.39,18.44,274000.0,12.7123,12.7399,12.6985,12.733,274000.0
2010-09-29 11:40:00,18.45,18.45,18.39,18.4,251200.0,12.7399,12.7399,12.6985,12.7054,251200.0
2010-09-29 11:50:00,18.4,18.42,18.38,18.4,320800.0,12.7054,12.7192,12.6916,12.7054,320800.0
2010-09-29 12:00:00,18.4,18.42,18.38,18.42,313100.0,12.7054,12.7192,12.6916,12.7192,313100.0
2010-09-29 12:10:00,18.41,18.45,18.4,18.42,217100.0,12.7123,12.7399,12.7054,12.7192,217100.0
2010-09-29 12:20:00,18.42,18.44,18.39,18.4,159000.0,12.7192,12.733,12.6985,12.7054,159000.0
2010-09-29 12:30:00,18.4,18.4,18.36,18.38,137300.0,12.7054,12.7054,12.6778,12.6916,137300.0
2010-09-29 12:40:00,18.38,18.4,18.35,18.36,143600.0,12.6916,12.7054,12.6709,12.6778,143600.0
2010-09-29 12:50:00,18.36,18.37,18.34,18.34,146200.0,12.6778,12.6847,12.664,12.664,146200.0
2010-09-29 13:00:00,18.34,18.39,18.33,18.34,221200.0,12.664,12.6985,12.6571,12.664,221200.0
2010-09-29 13:10:00,18.33,18.36,18.33,18.34,139000.0,12.6571,12.6778,12.6571,12.664,139000.0
2010-09-29 13:20:00,18.33,18.34,18.28,18.28,189300.0,12.6571,12.664,12.6226,12.6226,189300.0
2010-09-29 13:30:00,18.28,18.34,18.28,18.3,344700.0,12.6226,12.664,12.6226,12.6364,344700.0
2010-09-29 13:40:00,18.3,18.34,18.27,18.33,210200.0,12.6364,12.664,12.6156,12.6571,210200.0
2010-09-29 13:50:00,18.34,18.41,18.33,18.39,372600.0,12.664,12.7123,12.6571,12.6985,372600.0
2010-09-29 14:00:00,18.39,18.41,18.35,18.37,119900.0,12.6985,12.7123,12.6709,12.6847,119900.0
2010-09-29 14:10:00,18.37,18.4,18.36,18.36,104800.0,12.6847,12.7054,12.6778,12.6778,104800.0
2010-09-29 14:20:00,18.37,18.4,18.35,18.35,135600.0,12.6847,12.7054,12.6709,12.6709,135600.0
2010-09-29 14:30:00,18.36,18.36,18.34,18.34,179500.0,12.6778,12.6778,12.664,12.664,179500.0
2010-09-29 14:40:00,18.34,18.41,18.34,18.41,854100.0,12.664,12.7123,12.664,12.7123,854100.0
2010-09-29 14:50:00,18.4,18.43,18.4,18.43,98300.0,12.7054,12.7261,12.7054,12.7261,98300.0
2010-09-29 15:00:00,18.42,18.43,18.35,18.36,389100.0,12.7192,12.7261,12.6709,12.6778,389100.0
2010-09-29 15:10:00,18.36,18.37,18.31,18.36,548800.0,12.6778,12.6847,12.6433,12.6778,548800.0
2010-09-29 15:20:00,18.37,18.41,18.35,18.38,391400.0,12.6847,12.7123,12.6709,12.6916,391400.0
2010-09-29 15:30:00,18.37,18.4,18.34,18.38,530700.0,12.6847,12.7054,12.664,12.6916,530700.0
2010-09-29 15:40:00,18.39,18.39,18.32,18.38,551900.0,12.6985,12.6985,12.6502,12.6916,551900.0
2010-09-29 15:50:00,18.38,18.39,18.36,18.37,644900.0,12.6916,12.6985,12.6778,12.6847,644900.0
2010-09-30 09:30:00,18.53,18.6,18.42,18.5,333200.0,12.7952,12.8435,12.7192,12.7745,333200.0
2010-09-30 09:40:00,18.5,18.65,18.42,18.5,748400.0,12.7745,12.878,12.7192,12.7745,748400.0
2010-09-30 09:50:00,18.49,18.51,18.31,18.36,459100.0,12.7676,12.7814,12.6433,12.6778,459100.0
2010-09-30 10:00:00,18.36,18.37,18.27,18.35,292700.0,12.6778,12.6847,12.6156,12.6709,292700.0
2010-09-30 10:10:00,18.35,18.4,18.28,18.35,256900.0,12.6709,12.7054,12.6226,12.6709,256900.0
2010-09-30 10:20:00,18.35,18.36,18.27,18.3,166000.0,12.6709,12.6778,12.6156,12.6364,166000.0
2010-09-30 10:30:00,18.3,18.37,18.29,18.36,258800.0,12.6364,12.6847,12.6295,12.6778,258800.0
2010-09-30 10:40:00,18.36,18.41,18.34,18.39,354200.0,12.6778,12.7123,12.664,12.6985,354200.0
2010-09-30 10:50:00,18.39,18.41,18.31,18.32,317700.0,12.6985,12.7123,12.6433,12.6502,317700.0
2010-09-30 11:00:00,18.32,18.32,18.23,18.23,454600.0,12.6502,12.6502,12.588,12.588,454600.0
2010-09-30 11:10:00,18.23,18.27,18.22,18.26,337600.0,12.588,12.6156,12.5811,12.6087,337600.0
2010-09-30 11:20:00,18.27,18.27,18.12,18.19,421000.0,12.6156,12.6156,12.5121,12.5604,421000.0
2010-09-30 11:30:00,18.19,18.21,18.12,18.16,172700.0,12.5604,12.5742,12.5121,12.5397,172700.0
2010-09-30 11:40:00,18.17,18.22,18.16,18.22,153300.0,12.5466,12.5811,12.5397,12.5811,153300.0
2010-09-30 11:50:00,18.21,18.22,18.14,18.18,150900.0,12.5742,12.5811,12.5259,12.5535,150900.0
2010-09-30 12:00:00,18.17,18.17,18.1,18.14,276900.0,12.5466,12.5466,12.4983,12.5259,276900.0
2010-09-30 12:10:00,18.14,18.17,18.14,18.15,73100.0,12.5259,12.5466,12.5259,12.5328,73100.0
2010-09-30 12:20:00,18.15,18.15,18.1,18.1,126400.0,12.5328,12.5328,12.4983,12.4983,126400.0
2010-09-30 12:30:00,18.1,18.17,18.1,18.15,165400.0,12.4983,12.5466,12.4983,12.5328,165400.0
2010-09-30 12:40:00,18.16,18.19,18.15,18.16,106200.0,12.5397,12.5604,12.5328,12.5397,106200.0
2010-09-30 12:50:00,18.17,18.21,18.16,18.18,157800.0,12.5466,12.5742,12.5397,12.5535,157800.0
2010-09-30 13:00:00,18.18,18.2,18.14,18.2,79300.0,12.5535,12.5673,12.5259,12.5673,79300.0
2010-09-30 13:10:00,18.2,18.25,18.2,18.22,73200.0,12.5673,12.6018,12.5673,12.5811,73200.0
2010-09-30 13:20:00,18.21,18.24,18.19,18.24,103700.0,12.5742,12.5949,12.5604,12.5949,103700.0
2010-09-30 13:30:00,18.24,18.24,18.19,18.19,59800.0,12.5949,12.5949,12.5604,12.5604,59800.0
2010-09-30 13:40:00,18.18,18.21,18.17,18.2,119500.0,12.5535,12.5742,12.5466,12.5673,119500.0
2010-09-30 13:50:00,18.2,18.23,18.18,18.23,87200.0,12.5673,12.588,12.5535,12.588,87200.0
2010-09-30 14:00:00,18.23,18.24,18.19,18.2,87500.0,12.588,12.5949,12.5604,12.5673,87500.0
2010-09-30 14:10:00,18.2,18.21,18.16,18.18,222100.0,12.5673,12.5742,12.5397,12.5535,222100.0
2010-09-30 14:20:00,18.19,18.26,18.18,18.25,204600.0,12.5604,12.6087,12.5535,12.6018,204600.0
2010-09-30 14:30:00,18.24,18.29,18.24,18.28,217100.0,12.5949,12.6295,12.5949,12.6226,217100.0
2010-09-30 14:40:00,18.29,18.36,18.28,18.33,149000.0,12.6295,12.6778,12.6226,12.6571,149000.0
2010-09-30 14:50:00,18.33,18.35,18.3,18.3,103000.0,12.6571,12.6709,12.6364,12.6364,103000.0
2010-09-30 15:00:00,18.3,18.33,18.3,18.32,234900.0,12.6364,12.6571,12.6364,12.6502,234900.0
2010-09-30 15:10:00,18.31,18.32,18.29,18.3,538700.0,12.6433,12.6502,12.6295,12.6364,538700.0
2010-09-30 15:20:00,18.31,18.33,18.3,18.32,170300.0,12.6433,12.6571,12.6364,12.6502,170300.0
2010-09-30 15:30:00,18.32,18.34,18.27,18.27,425000.0,12.6502,12.664,12.6156,12.6156,425000.0
2010-09-30 15:40:00,18.28,18.33,18.25,18.3,519800.0,12.6226,12.6571,12.6018,12.6364,519800.0
2010-09-30 15:50:00,18.31,18.32,18.27,18.28,595200.0,12.6433,12.6502,12.6156,12.6226,595200.0
2010-10-01 09:30:00,18.37,18.46,18.36,18.42,298700.0,12.6847,12.7468,12.6778,12.7192,298700.0
2010-10-01 09:40:00,18.41,18.5,18.41,18.45,230900.0,12.7123,12.7745,12.7123,12.7399,230900.0
2010-10-01 09:50:00,18.45,18.48,18.37,18.42,217200.0,12.7399,12.7607,12.6847,12.7192,217200.0
2010-10-01 10:00:00,18.41,18.45,18.24,18.25,639300.0,12.7123,12.7399,12.5949,12.6018,639300.0
2010-10-01 10:10:00,18.24,18.33,18.2,18.29,425500.0,12.5949,12.6571,12.5673,12.6295,425500.0
2010-10-01 10:20:00,18.29,18.29,18.08,18.1,456900.0,12.6295,12.6295,12.4844,12.4983,456900.0
2010-10-01 10:30:00,18.09,18.12,18.05,18.09,460200.0,12.4914,12.5121,12.4637,12.4914,460200.0
2010-10-01 10:40:00,18.09,18.22,18.07,18.21,267200.0,12.4914,12.5811,12.4775,12.5742,267200.0
2010-10-01 10:50:00,18.2,18.22,18.11,18.12,322900.0,12.5673,12.5811,12.5052,12.5121,322900.0
2010-10-01 11:00:00,18.12,18.13,18.03,18.07,348500.0,12.5121,12.519,12.4499,12.4775,348500.0
2010-10-01 11:10:00,18.06,18.12,18.03,18.09,243500.0,12.4706,12.5121,12.4499,12.4914,243500.0
2010-10-01 11:20:00,18.1,18.13,18.06,18.07,107300.0,12.4983,12.519,12.4706,12.4775,107300.0
2010-10-01 11:30:00,18.07,18.21,18.04,18.19,557500.0,12.4775,12.5742,12.4568,12.5604,557500.0
2010-10-01 11:40:00,18.19,18.26,18.19,18.24,311800.0,12.5604,12.6087,12.5604,12.5949,311800.0
2010-10-01 11:50:00,18.24,18.25,18.18,18.19,85200.0,12.5949,12.6018,12.5535,12.5604,85200.0
2010-10-01 12:00:00,18.19,18.23,18.18,18.21,135600.0,12.5604,12.588,12.5535,12.5742,135600.0
2010-10-01 12:10:00,18.22,18.22,18.14,18.16,112000.0,12.5811,12.5811,12.5259,12.5397,112000.0
2010-10-01 12:20:00,18.16,18.17,18.13,18.16,55200.0,12.5397,12.5466,12.519,12.5397,55200.0
2010-10-01 12:30:00,18.15,18.16,18.09,18.09,145600.0,12.5328,12.5397,12.4914,12.4914,145600.0
2010-10-01 12:40:00,18.1,18.15,18.09,18.14,138700.0,12.4983,12.5328,12.4914,12.5259,138700.0
2010-10-01 12:50:00,18.13,18.16,18.12,18.14,151700.0,12.519,12.5397,12.5121,12.5259,151700.0
2010-10-01 13:00:00,18.14,18.16,18.14,18.16,57000.0,12.5259,12.5397,12.5259,12.5397,57000.0
2010-10-01 13:10:00,18.16,18.19,18.15,18.16,131400.0,12.5397,12.5604,12.5328,12.5397,131400.0
2010-10-01 13:20:00,18.16,18.16,18.13,18.14,87900.0,12.5397,12.5397,12.519,12.5259,87900.0
2010-10-01 13:30:00,18.14,18.15,18.11,18.12,97000.0,12.5259,12.5328,12.5052,12.5121,97000.0
2010-10-01 13:40:00,18.12,18.13,18.1,18.1,115100.0,12.5121,12.519,12.4983,12.4983,115100.0
2010-10-01 13:50:00,18.11,18.15,18.1,18.13,118800.0,12.5052,12.5328,12.4983,12.519,118800.0
2010-10-01 14:00:00,18.13,18.17,18.13,18.15,95500.0,12.519,12.5466,12.519,12.5328,95500.0
2010-10-01 14:10:00,18.16,18.19,18.16,18.18,133600.0,12.5397,12.5604,12.5397,12.5535,133600.0
2010-10-01 14:20:00,18.19,18.21,18.15,18.16,132000.0,12.5604,12.5742,12.5328,12.5397,132000.0
2010-10-01 14:30:00,18.16,18.2,18.15,18.18,142200.0,12.5397,12.5673,12.5328,12.5535,142200.0
2010-10-01 14:40:00,18.18,18.19,18.17,18.17,103300.0,12.5535,12.5604,12.5466,12.5466,103300.0
2010-10-01 14:50:00,18.17,18.2,18.17,18.2,108300.0,12.5466,12.5673,12.5466,12.5673,108300.0
2010-10-01 15:00:00,18.19,18.23,18.19,18.23,191900.0,12.5604,12.588,12.5604,12.588,191900.0
2010-10-01 15:10:00,18.23,18.24,18.2,18.22,264100.0,12.588,12.5949,12.5673,12.5811,264100.0
2010-10-01 15:20:00,18.22,18.24,18.17,18.18,185000.0,12.5811,12.5949,12.5466,12.5535,185000.0
2010-10-01 15:30:00,18.19,18.24,18.17,18.24,230700.0,12.5604,12.5949,12.5466,12.5949,230700.0
2010-10-01 15:40:00,18.24,18.25,18.23,18.23,169500.0,12.5949,12.6018,12.588,12.588,169500.0
2010-10-01 15:50:00,18.23,18.24,18.19,18.22,640100.0,12.588,12.5949,12.5604,12.5811,640100.0
2010-10-04 09:30:00,18.19,18.3,18.16,18.2,486200.0,12.5604,12.6364,12.5397,12.5673,486200.0
2010-10-04 09:40:00,18.2,18.23,18.11,18.21,321000.0,12.5673,12.588,12.5052,12.5742,321000.0
2010-10-04 09:50:00,18.21,18.22,18.09,18.16,316200.0,12.5742,12.5811,12.4914,12.5397,316200.0
2010-10-04 10:00:00,18.17,18.23,18.09,18.2,279700.0,12.5466,12.588,12.4914,12.5673,279700.0
2010-10-04 10:10:00,18.2,18.23,18.15,18.2,88600.0,12.5673,12.588,12.5328,12.5673,88600.0
2010-10-04 10:20:00,18.2,18.25,18.17,18.23,439900.0,12.5673,12.6018,12.5466,12.588,439900.0
2010-10-04 10:30:00,18.23,18.29,18.23,18.24,293900.0,12.588,12.6295,12.588,12.5949,293900.0
2010-10-04 10:40:00,18.23,18.24,18.12,18.13,123900.0,12.588,12.5949,12.5121,12.519,123900.0
2010-10-04 10:50:00,18.12,18.13,18.1,18.1,124700.0,12.5121,12.519,12.4983,12.4983,124700.0
2010-10-04 11:00:00,18.11,18.11,18.05,18.05,201700.0,12.5052,12.5052,12.4637,12.4637,201700.0
2010-10-04 11:10:00,18.05,18.06,17.98,18.01,412700.0,12.4637,12.4706,12.4154,12.4361,412700.0
2010-10-04 11:20:00,18.0,18.0,17.92,17.93,178000.0,12.4292,12.4292,12.374,12.3809,178000.0
2010-10-04 11:30:00,17.93,17.98,17.91,17.98,181400.0,12.3809,12.4154,12.3671,12.4154,181400.0
2010-10-04 11:40:00,17.98,17.98,17.91,17.92,179600.0,12.4154,12.4154,12.3671,12.374,179600.0
2010-10-04 11:50:00,17.92,17.93,17.84,17.84,197500.0,12.374,12.3809,12.3187,12.3187,197500.0
2010-10-04 12:00:00,17.84,17.88,17.8,17.81,244700.0,12.3187,12.3463,12.2911,12.298,244700.0
2010-10-04 12:10:00,17.81,17.86,17.81,17.86,171600.0,12.298,12.3325,12.298,12.3325,171600.0
2010-10-04 12:20:00,17.85,17.86,17.81,17.82,173500.0,12.3256,12.3325,12.298,12.3049,173500.0
2010-10-04 12:30:00,17.83,17.83,17.76,17.8,406900.0,12.3118,12.3118,12.2635,12.2911,406900.0
2010-10-04 12:40:00,17.8,17.81,17.76,17.78,361100.0,12.2911,12.298,12.2635,12.2773,361100.0
2010-10-04 12:50:00,17.79,17.79,17.73,17.76,366700.0,12.2842,12.2842,12.2428,12.2635,366700.0
2010-10-04 13:00:00,17.77,17.82,17.77,17.79,374100.0,12.2704,12.3049,12.2704,12.2842,374100.0
2010-10-04 13:10:00,17.8,17.82,17.77,17.78,260900.0,12.2911,12.3049,12.2704,12.2773,260900.0
2010-10-04 13:20:00,17.78,17.79,17.77,17.78,111200.0,12.2773,12.2842,12.2704,12.2773,111200.0
2010-10-04 13:30:00,17.77,17.78,17.74,17.75,165800.0,12.2704,12.2773,12.2497,12.2566,165800.0
2010-10-04 13:40:00,17.75,17.78,17.74,17.78,122300.0,12.2566,12.2773,12.2497,12.2773,122300.0
2010-10-04 13:50:00,17.78,17.86,17.78,17.86,146300.0,12.2773,12.3325,12.2773,12.3325,146300.0
2010-10-04 14:00:00,17.85,17.87,17.82,17.82,288900.0,12.3256,12.3394,12.3049,12.3049,288900.0
2010-10-04 14:10:00,17.83,17.84,17.78,17.78,114700.0,12.3118,12.3187,12.2773,12.2773,114700.0
2010-10-04 14:20:00,17.78,17.8,17.75,17.78,165900.0,12.2773,12.2911,12.2566,12.2773,165900.0
2010-10-04 14:30:00,17.78,17.83,17.76,17.83,177500.0,12.2773,12.3118,12.2635,12.3118,177500.0
2010-10-04 14:40:00,17.83,17.84,17.81,17.83,114100.0,12.3118,12.3187,12.298,12.3118,114100.0
2010-10-04 14:50:00,17.83,17.85,17.83,17.83,124900.0,12.3118,12.3256,12.3118,12.3118,124900.0
2010-10-04 15:00:00,17.83,17.89,17.82,17.85,159900.0,12.3118,12.3533,12.3049,12.3256,159900.0
2010-10-04 15:10:00,17.86,17.88,17.84,17.88,191300.0,12.3325,12.3463,12.3187,12.3463,191300.0
2010-10-04 15:20:00,17.88,17.91,17.86,17.88,132300.0,12.3463,12.3671,12.3325,12.3463,132300.0
2010-10-04 15:30:00,17.88,17.89,17.87,17.87,252500.0,12.3463,12.3533,12.3394,12.3394,252500.0
2010-10-04 15:40:00,17.87,17.89,17.87,17.88,249900.0,12.3394,12.3533,12.3394,12.3463,249900.0
2010-10-04 15:50:00,17.88,17.92,17.88,17.92,552600.0,12.3463,12.374,12.3463,12.374,552600.0
2010-10-05 09:30:00,18.17,18.45,18.11,18.29,931700.0,12.5466,12.7399,12.5052,12.6295,931700.0
2010-10-05 09:40:00,18.3,18.39,18.25,18.27,625000.0,12.6364,12.6985,12.6018,12.6156,625000.0
2010-10-05 09:50:00,18.28,18.45,18.22,18.44,330400.0,12.6226,12.7399,12.5811,12.733,330400.0
2010-10-05 10:00:00,18.44,18.45,18.31,18.36,468500.0,12.733,12.7399,12.6433,12.6778,468500.0
2010-10-05 10:10:00,18.37,18.45,18.37,18.43,350400.0,12.6847,12.7399,12.6847,12.7261,350400.0
2010-10-05 10:20:00,18.43,18.52,18.38,18.51,393700.0,12.7261,12.7883,12.6916,12.7814,393700.0
2010-10-05 10:30:00,18.51,18.54,18.49,18.49,311500.0,12.7814,12.8021,12.7676,12.7676,311500.0
2010-10-05 10:40:00,18.49,18.52,18.49,18.51,241000.0,12.7676,12.7883,12.7676,12.7814,241000.0
2010-10-05 10:50:00,18.51,18.51,18.44,18.44,190900.0,12.7814,12.7814,12.733,12.733,190900.0
2010-10-05 11:00:00,18.45,18.52,18.44,18.5,254000.0,12.7399,12.7883,12.733,12.7745,254000.0
2010-10-05 11:10:00,18.5,18.51,18.46,18.47,267400.0,12.7745,12.7814,12.7468,12.7537,267400.0
2010-10-05 11:20:00,18.48,18.49,18.44,18.45,267200.0,12.7607,12.7676,12.733,12.7399,267200.0
2010-10-05 11:30:00,18.45,18.53,18.44,18.53,244000.0,12.7399,12.7952,12.733,12.7952,244000.0
2010-10-05 11:40:00,18.52,18.55,18.5,18.5,187900.0,12.7883,12.809,12.7745,12.7745,187900.0
2010-10-05 11:50:00,18.51,18.54,18.5,18.52,132200.0,12.7814,12.8021,12.7745,12.7883,132200.0
2010-10-05 12:00:00,18.52,18.53,18.49,18.49,101300.0,12.7883,12.7952,12.7676,12.7676,101300.0
2010-10-05 12:10:00,18.5,18.5,18.49,18.5,53100.0,12.7745,12.7745,12.7676,12.7745,53100.0
2010-10-05 12:20:00,18.5,18.5,18.47,18.47,96800.0,12.7745,12.7745,12.7537,12.7537,96800.0
2010-10-05 12:30:00,18.48,18.53,18.47,18.52,128800.0,12.7607,12.7952,12.7537,12.7883,128800.0
2010-10-05 12:40:00,18.52,18.54,18.5,18.52,107000.0,12.7883,12.8021,12.7745,12.7883,107000.0
2010-10-05 12:50:00,18.53,18.54,18.5,18.52,68000.0,12.7952,12.8021,12.7745,12.7883,68000.0
2010-10-05 13:00:00,18.53,18.55,18.51,18.53,95900.0,12.7952,12.809,12.7814,12.7952,95900.0
2010-10-05 13:10:00,18.54,18.57,18.51,18.52,193300.0,12.8021,12.8228,12.7814,12.7883,193300.0
2010-10-05 13:20:00,18.52,18.54,18.5,18.53,136500.0,12.7883,12.8021,12.7745,12.7952,136500.0
2010-10-05 13:30:00,18.53,18.54,18.5,18.51,110800.0,12.7952,12.8021,12.7745,12.7814,110800.0
2010-10-05 13:40:00,18.52,18.53,18.49,18.5,64600.0,12.7883,12.7952,12.7676,12.7745,64600.0
2010-10-05 13:50:00,18.5,18.54,18.49,18.5,196400.0,12.7745,12.8021,12.7676,12.7745,196400.0
2010-10-05 14:00:00,18.5,18.53,18.48,18.49,361000.0,12.7745,12.7952,12.7607,12.7676,361000.0
2010-10-05 14:10:00,18.49,18.53,18.49,18.5,158800.0,12.7676,12.7952,12.7676,12.7745,158800.0
2010-10-05 14:20:00,18.51,18.51,18.48,18.48,131200.0,12.7814,12.7814,12.7607,12.7607,131200.0
2010-10-05 14:30:00,18.49,18.55,18.48,18.49,228300.0,12.7676,12.809,12.7607,12.7676,228300.0
2010-10-05 14:40:00,18.49,18.5,18.49,18.5,54900.0,12.7676,12.7745,12.7676,12.7745,54900.0
2010-10-05 14:50:00,18.5,18.54,18.49,18.53,227500.0,12.7745,12.8021,12.7676,12.7952,227500.0
2010-10-05 15:00:00,18.54,18.55,18.5,18.54,216200.0,12.8021,12.809,12.7745,12.8021,216200.0
2010-10-05 15:10:00,18.54,18.58,18.53,18.56,348000.0,12.8021,12.8297,12.7952,12.8159,348000.0
2010-10-05 15:20:00,18.57,18.58,18.54,18.54,399600.0,12.8228,12.8297,12.8021,12.8021,399600.0
2010-10-05 15:30:00,18.55,18.55,18.51,18.54,255900.0,12.809,12.809,12.7814,12.8021,255900.0
2010-10-05 15:40:00,18.53,18.56,18.51,18.52,672700.0,12.7952,12.8159,12.7814,12.7883,672700.0
2010-10-05 15:50:00,18.53,18.55,18.5,18.51,862100.0,12.7952,12.809,12.7745,12.7814,862100.0
2010-10-06 09:30:00,18.45,18.67,18.45,18.61,355300.0,12.7399,12.8919,12.7399,12.8504,355300.0
2010-10-06 09:40:00,18.61,18.66,18.43,18.47,367700.0,12.8504,12.8849,12.7261,12.7537,367700.0
2010-10-06 09:50:00,18.48,18.5,18.37,18.46,385400.0,12.7607,12.7745,12.6847,12.7468,385400.0
2010-10-06 10:00:00,18.46,18.54,18.45,18.49,262500.0,12.7468,12.8021,12.7399,12.7676,262500.0
2010-10-06 10:10:00,18.5,18.5,18.43,18.46,611800.0,12.7745,12.7745,12.7261,12.7468,611800.0
2010-10-06 10:20:00,18.45,18.46,18.37,18.45,250200.0,12.7399,12.7468,12.6847,12.7399,250200.0
2010-10-06 10:30:00,18.45,18.45,18.35,18.36,211300.0,12.7399,12.7399,12.6709,12.6778,211300.0
2010-10-06 10:40:00,18.37,18.38,18.33,18.33,307700.0,12.6847,12.6916,12.6571,12.6571,307700.0
2010-10-06 10:50:00,18.33,18.35,18.27,18.31,298200.0,12.6571,12.6709,12.6156,12.6433,298200.0
2010-10-06 11:00:00,18.32,18.32,18.27,18.29,155700.0,12.6502,12.6502,12.6156,12.6295,155700.0
2010-10-06 11:10:00,18.28,18.3,18.27,18.27,127100.0,12.6226,12.6364,12.6156,12.6156,127100.0
2010-10-06 11:20:00,18.27,18.3,18.27,18.3,155100.0,12.6156,12.6364,12.6156,12.6364,155100.0
2010-10-06 11:30:00,18.3,18.3,18.28,18.29,202700.0,12.6364,12.6364,12.6226,12.6295,202700.0
2010-10-06 11:40:00,18.29,18.3,18.27,18.28,179700.0,12.6295,12.6364,12.6156,12.6226,179700.0
2010-10-06 11:50:00,18.28,18.29,18.25,18.25,200100.0,12.6226,12.6295,12.6018,12.6018,200100.0
2010-10-06 12:00:00,18.25,18.26,18.22,18.23,198000.0,12.6018,12.6087,12.5811,12.588,198000.0
2010-10-06 12:10:00,18.24,18.24,18.17,18.18,263000.0,12.5949,12.5949,12.5466,12.5535,263000.0
2010-10-06 12:20:00,18.18,18.2,18.09,18.09,356600.0,12.5535,12.5673,12.4914,12.4914,356600.0
2010-10-06 12:30:00,18.1,18.11,18.09,18.1,152100.0,12.4983,12.5052,12.4914,12.4983,152100.0
2010-10-06 12:40:00,18.1,18.16,18.09,18.16,213900.0,12.4983,12.5397,12.4914,12.5397,213900.0
2010-10-06 12:50:00,18.16,18.16,18.07,18.1,209800.0,12.5397,12.5397,12.4775,12.4983,209800.0
2010-10-06 13:00:00,18.09,18.1,18.07,18.08,134500.0,12.4914,12.4983,12.4775,12.4844,134500.0
2010-10-06 13:10:00,18.07,18.11,18.07,18.08,246100.0,12.4775,12.5052,12.4775,12.4844,246100.0
2010-10-06 13:20:00,18.07,18.11,18.07,18.1,109900.0,12.4775,12.5052,12.4775,12.4983,109900.0
2010-10-06 13:30:00,18.1,18.16,18.1,18.16,266600.0,12.4983,12.5397,12.4983,12.5397,266600.0
2010-10-06 13:40:00,18.16,18.18,18.15,18.17,81100.0,12.5397,12.5535,12.5328,12.5466,81100.0
2010-10-06 13:50:00,18.17,18.24,18.16,18.24,185800.0,12.5466,12.5949,12.5397,12.5949,185800.0
2010-10-06 14:00:00,18.24,18.24,18.16,18.17,270000.0,12.5949,12.5949,12.5397,12.5466,270000.0
2010-10-06 14:10:00,18.17,18.17,18.08,18.11,355600.0,12.5466,12.5466,12.4844,12.5052,355600.0
2010-10-06 14:20:00,18.11,18.2,18.1,18.2,197700.0,12.5052,12.5673,12.4983,12.5673,197700.0
2010-10-06 14:30:00,18.2,18.26,18.19,18.26,155600.0,12.5673,12.6087,12.5604,12.6087,155600.0
2010-10-06 14:40:00,18.26,18.27,18.21,18.24,282200.0,12.6087,12.6156,12.5742,12.5949,282200.0
2010-10-06 14:50:00,18.25,18.29,18.25,18.27,132700.0,12.6018,12.6295,12.6018,12.6156,132700.0
2010-10-06 15:00:00,18.27,18.29,18.24,18.25,178800.0,12.6156,12.6295,12.5949,12.6018,178800.0
2010-10-06 15:10:00,18.25,18.28,18.22,18.27,267200.0,12.6018,12.6226,12.5811,12.6156,267200.0
2010-10-06 15:20:00,18.27,18.31,18.25,18.31,327200.0,12.6156,12.6433,12.6018,12.6433,327200.0
2010-10-06 15:30:00,18.3,18.31,18.27,18.3,295500.0,12.6364,12.6433,12.6156,12.6364,295500.0
2010-10-06 15:40:00,18.3,18.38,18.29,18.38,519300.0,12.6364,12.6916,12.6295,12.6916,519300.0
2010-10-06 15:50:00,18.38,18.39,18.36,18.38,872700.0,12.6916,12.6985,12.6778,12.6916,872700.0
2010-10-07 09:30:00,18.41,18.41,18.09,18.09,1002600.0,12.7123,12.7123,12.4914,12.4914,1002600.0
2010-10-07 09:40:00,18.09,18.1,17.97,18.0,830600.0,12.4914,12.4983,12.4085,12.4292,830600.0
2010-10-07 09:50:00,18.0,18.06,17.83,17.93,1199000.0,12.4292,12.4706,12.3118,12.3809,1199000.0
2010-10-07 10:00:00,17.92,18.01,17.87,17.98,612200.0,12.374,12.4361,12.3394,12.4154,612200.0
2010-10-07 10:10:00,17.98,18.0,17.94,17.99,376700.0,12.4154,12.4292,12.3878,12.4223,376700.0
2010-10-07 10:20:00,17.99,18.08,17.99,18.07,372800.0,12.4223,12.4844,12.4223,12.4775,372800.0
2010-10-07 10:30:00,18.08,18.15,18.07,18.08,401100.0,12.4844,12.5328,12.4775,12.4844,401100.0
2010-10-07 10:40:00,18.07,18.08,17.97,18.0,690300.0,12.4775,12.4844,12.4085,12.4292,690300.0
2010-10-07 10:50:00,17.99,18.03,17.97,17.98,362500.0,12.4223,12.4499,12.4085,12.4154,362500.0
2010-10-07 11:00:00,17.98,17.98,17.92,17.95,241000.0,12.4154,12.4154,12.374,12.3947,241000.0
2010-10-07 11:10:00,17.95,17.98,17.92,17.92,298800.0,12.3947,12.4154,12.374,12.374,298800.0
2010-10-07 11:20:00,17.91,17.95,17.9,17.92,216800.0,12.3671,12.3947,12.3602,12.374,216800.0
2010-10-07 11:30:00,17.92,17.95,17.92,17.93,210800.0,12.374,12.3947,12.374,12.3809,210800.0
2010-10-07 11:40:00,17.93,17.94,17.88,17.88,250100.0,12.3809,12.3878,12.3463,12.3463,250100.0
2010-10-07 11:50:00,17.89,17.95,17.89,17.94,288700.0,12.3533,12.3947,12.3533,12.3878,288700.0
2010-10-07 12:00:00,17.95,17.95,17.88,17.92,165700.0,12.3947,12.3947,12.3463,12.374,165700.0
2010-10-07 12:10:00,17.93,17.94,17.9,17.9,109700.0,12.3809,12.3878,12.3602,12.3602,109700.0
2010-10-07 12:20:00,17.9,17.92,17.89,17.91,149700.0,12.3602,12.374,12.3533,12.3671,149700.0
2010-10-07 12:30:00,17.9,17.91,17.85,17.9,294100.0,12.3602,12.3671,12.3256,12.3602,294100.0
2010-10-07 12:40:00,17.9,17.93,17.87,17.92,163700.0,12.3602,12.3809,12.3394,12.374,163700.0
2010-10-07 12:50:00,17.91,17.99,17.91,17.99,307700.0,12.3671,12.4223,12.3671,12.4223,307700.0
2010-10-07 13:00:00,17.98,18.03,17.95,18.02,164700.0,12.4154,12.4499,12.3947,12.443,164700.0
2010-10-07 13:10:00,18.02,18.03,17.98,18.02,190400.0,12.443,12.4499,12.4154,12.443,190400.0
2010-10-07 13:20:00,18.02,18.06,18.02,18.05,105000.0,12.443,12.4706,12.443,12.4637,105000.0
2010-10-07 13:30:00,18.05,18.07,18.01,18.02,164500.0,12.4637,12.4775,12.4361,12.443,164500.0
2010-10-07 13:40:00,18.03,18.06,18.01,18.05,178000.0,12.4499,12.4706,12.4361,12.4637,178000.0
2010-10-07 13:50:00,18.05,18.14,18.05,18.13,240000.0,12.4637,12.5259,12.4637,12.519,240000.0
2010-10-07 14:00:00,18.13,18.14,18.04,18.09,249400.0,12.519,12.5259,12.4568,12.4914,249400.0
2010-10-07 14:10:00,18.08,18.15,18.08,18.12,204300.0,12.4844,12.5328,12.4844,12.5121,204300.0
2010-10-07 14:20:00,18.13,18.15,18.11,18.12,118300.0,12.519,12.5328,12.5052,12.5121,118300.0
2010-10-07 14:30:00,18.11,18.15,18.11,18.14,110100.0,12.5052,12.5328,12.5052,12.5259,110100.0
2010-10-07 14:40:00,18.13,18.15,18.12,18.13,223900.0,12.519,12.5328,12.5121,12.519,223900.0
2010-10-07 14:50:00,18.12,18.16,18.12,18.16,312000.0,12.5121,12.5397,12.5121,12.5397,312000.0
2010-10-07 15:00:00,18.16,18.18,18.14,18.17,387900.0,12.5397,12.5535,12.5259,12.5466,387900.0
2010-10-07 15:10:00,18.16,18.17,18.12,18.13,180400.0,12.5397,12.5466,12.5121,12.519,180400.0
2010-10-07 15:20:00,18.12,18.14,18.11,18.14,268300.0,12.5121,12.5259,12.5052,12.5259,268300.0
2010-10-07 15:30:00,18.14,18.23,18.13,18.23,304000.0,12.5259,12.588,12.519,12.588,304000.0
2010-10-07 15:40:00,18.22,18.26,18.2,18.2,828100.0,12.5811,12.6087,12.5673,12.5673,828100.0
2010-10-07 15:50:00,18.2,18.22,18.18,18.2,693600.0,12.5673,12.5811,12.5535,12.5673,693600.0
2010-10-08 09:30:00,18.21,18.3,18.14,18.27,556500.0,12.5742,12.6364,12.5259,12.6156,556500.0
2010-10-08 09:40:00,18.27,18.31,18.19,18.22,285300.0,12.6156,12.6433,12.5604,12.5811,285300.0
2010-10-08 09:50:00,18.23,18.35,18.22,18.3,260600.0,12.588,12.6709,12.5811,12.6364,260600.0
2010-10-08 10:00:00,18.3,18.3,18.14,18.15,314000.0,12.6364,12.6364,12.5259,12.5328,314000.0
2010-10-08 10:10:00,18.16,18.25,18.15,18.25,314700.0,12.5397,12.6018,12.5328,12.6018,314700.0
2010-10-08 10:20:00,18.25,18.26,18.21,18.22,394700.0,12.6018,12.6087,12.5742,12.5811,394700.0
2010-10-08 10:30:00,18.22,18.23,18.19,18.22,148000.0,12.5811,12.588,12.5604,12.5811,148000.0
2010-10-08 10:40:00,18.23,18.25,18.19,18.2,186200.0,12.588,12.6018,12.5604,12.5673,186200.0
2010-10-08 10:50:00,18.19,18.24,18.18,18.24,137400.0,12.5604,12.5949,12.5535,12.5949,137400.0
2010-10-08 11:00:00,18.24,18.27,18.23,18.24,135900.0,12.5949,12.6156,12.588,12.5949,135900.0
2010-10-08 11:10:00,18.23,18.28,18.22,18.24,231000.0,12.588,12.6226,12.5811,12.5949,231000.0
2010-10-08 11:20:00,18.23,18.28,18.22,18.26,139100.0,12.588,12.6226,12.5811,12.6087,139100.0
2010-10-08 11:30:00,18.26,18.33,18.25,18.33,534500.0,12.6087,12.6571,12.6018,12.6571,534500.0
2010-10-08 11:40:00,18.32,18.33,18.3,18.31,131900.0,12.6502,12.6571,12.6364,12.6433,131900.0
2010-10-08 11:50:00,18.3,18.32,18.28,18.32,84200.0,12.6364,12.6502,12.6226,12.6502,84200.0
2010-10-08 12:00:00,18.32,18.32,18.23,18.24,138100.0,12.6502,12.6502,12.588,12.5949,138100.0
2010-10-08 12:10:00,18.24,18.25,18.23,18.24,94300.0,12.5949,12.6018,12.588,12.5949,94300.0
2010-10-08 12:20:00,18.24,18.24,18.19,18.19,141500.0,12.5949,12.5949,12.5604,12.5604,141500.0
2010-10-08 12:30:00,18.2,18.22,18.17,18.21,171400.0,12.5673,12.5811,12.5466,12.5742,171400.0
2010-10-08 12:40:00,18.21,18.27,18.2,18.22,150900.0,12.5742,12.6156,12.5673,12.5811,150900.0
2010-10-08 12:50:00,18.21,18.23,18.2,18.22,127000.0,12.5742,12.588,12.5673,12.5811,127000.0
2010-10-08 13:00:00,18.22,18.24,18.21,18.21,64100.0,12.5811,12.5949,12.5742,12.5742,64100.0
2010-10-08 13:10:00,18.21,18.26,18.21,18.26,117500.0,12.5742,12.6087,12.5742,12.6087,117500.0
2010-10-08 13:20:00,18.25,18.27,18.24,18.26,203100.0,12.6018,12.6156,12.5949,12.6087,203100.0
2010-10-08 13:30:00,18.25,18.28,18.24,18.26,204700.0,12.6018,12.6226,12.5949,12.6087,204700.0
2010-10-08 13:40:00,18.26,18.26,18.17,18.19,123600.0,12.6087,12.6087,12.5466,12.5604,123600.0
2010-10-08 13:50:00,18.2,18.21,18.16,18.19,93400.0,12.5673,12.5742,12.5397,12.5604,93400.0
2010-10-08 14:00:00,18.2,18.23,18.18,18.2,209400.0,12.5673,12.588,12.5535,12.5673,209400.0
2010-10-08 14:10:00,18.21,18.25,18.2,18.25,143700.0,12.5742,12.6018,12.5673,12.6018,143700.0
2010-10-08 14:20:00,18.24,18.31,18.24,18.3,171800.0,12.5949,12.6433,12.5949,12.6364,171800.0
2010-10-08 14:30:00,18.3,18.31,18.29,18.31,47900.0,12.6364,12.6433,12.6295,12.6433,47900.0
2010-10-08 14:40:00,18.31,18.37,18.29,18.33,218000.0,12.6433,12.6847,12.6295,12.6571,218000.0
2010-10-08 14:50:00,18.33,18.33,18.3,18.3,124200.0,12.6571,12.6571,12.6364,12.6364,124200.0
2010-10-08 15:00:00,18.3,18.39,18.3,18.38,210200.0,12.6364,12.6985,12.6364,12.6916,210200.0
2010-10-08 15:10:00,18.39,18.39,18.36,18.36,194100.0,12.6985,12.6985,12.6778,12.6778,194100.0
2010-10-08 15:20:00,18.37,18.37,18.34,18.37,199200.0,12.6847,12.6847,12.664,12.6847,199200.0
2010-10-08 15:30:00,18.37,18.43,18.36,18.41,417400.0,12.6847,12.7261,12.6778,12.7123,417400.0
2010-10-08 15:40:00,18.42,18.42,18.37,18.38,395500.0,12.7192,12.7192,12.6847,12.6916,395500.0
2010-10-08 15:50:00,18.38,18.39,18.34,18.36,623500.0,12.6916,12.6985,12.664,12.6778,623500.0
2010-10-11 09:30:00,18.54,18.54,18.37,18.43,526000.0,12.8021,12.8021,12.6847,12.7261,526000.0
2010-10-11 09:40:00,18.44,18.48,18.33,18.34,391900.0,12.733,12.7607,12.6571,12.664,391900.0
2010-10-11 09:50:00,18.35,18.38,18.29,18.29,186800.0,12.6709,12.6916,12.6295,12.6295,186800.0
2010-10-11 10:00:00,18.3,18.46,18.29,18.44,552800.0,12.6364,12.7468,12.6295,12.733,552800.0
2010-10-11 10:10:00,18.44,18.46,18.41,18.44,264500.0,12.733,12.7468,12.7123,12.733,264500.0
2010-10-11 10:20:00,18.44,18.49,18.44,18.47,238000.0,12.733,12.7676,12.733,12.7537,238000.0
2010-10-11 10:30:00,18.47,18.49,18.4,18.44,237300.0,12.7537,12.7676,12.7054,12.733,237300.0
2010-10-11 10:40:00,18.43,18.46,18.38,18.41,333800.0,12.7261,12.7468,12.6916,12.7123,333800.0
2010-10-11 10:50:00,18.41,18.46,18.4,18.45,76300.0,12.7123,12.7468,12.7054,12.7399,76300.0
2010-10-11 11:00:00,18.44,18.46,18.39,18.44,111900.0,12.733,12.7468,12.6985,12.733,111900.0
2010-10-11 11:10:00,18.43,18.47,18.43,18.44,185700.0,12.7261,12.7537,12.7261,12.733,185700.0
2010-10-11 11:20:00,18.44,18.46,18.43,18.46,66200.0,12.733,12.7468,12.7261,12.7468,66200.0
2010-10-11 11:30:00,18.46,18.52,18.45,18.52,347900.0,12.7468,12.7883,12.7399,12.7883,347900.0
2010-10-11 11:40:00,18.52,18.53,18.5,18.52,149700.0,12.7883,12.7952,12.7745,12.7883,149700.0
2010-10-11 11:50:00,18.51,18.52,18.48,18.48,54600.0,12.7814,12.7883,12.7607,12.7607,54600.0
2010-10-11 12:00:00,18.49,18.49,18.46,18.47,54000.0,12.7676,12.7676,12.7468,12.7537,54000.0
2010-10-11 12:10:00,18.47,18.48,18.44,18.45,140000.0,12.7537,12.7607,12.733,12.7399,140000.0
2010-10-11 12:20:00,18.45,18.46,18.44,18.46,59500.0,12.7399,12.7468,12.733,12.7468,59500.0
2010-10-11 12:30:00,18.45,18.51,18.45,18.5,84300.0,12.7399,12.7814,12.7399,12.7745,84300.0
2010-10-11 12:40:00,18.5,18.51,18.48,18.48,66900.0,12.7745,12.7814,12.7607,12.7607,66900.0
2010-10-11 12:50:00,18.49,18.49,18.45,18.47,55200.0,12.7676,12.7676,12.7399,12.7537,55200.0
2010-10-11 13:00:00,18.47,18.49,18.46,18.48,73800.0,12.7537,12.7676,12.7468,12.7607,73800.0
2010-10-11 13:10:00,18.48,18.49,18.47,18.48,45700.0,12.7607,12.7676,12.7537,12.7607,45700.0
2010-10-11 13:20:00,18.49,18.49,18.47,18.49,34400.0,12.7676,12.7676,12.7537,12.7676,34400.0
2010-10-11 13:30:00,18.48,18.5,18.48,18.5,60600.0,12.7607,12.7745,12.7607,12.7745,60600.0
2010-10-11 13:40:00,18.5,18.5,18.47,18.5,113900.0,12.7745,12.7745,12.7537,12.7745,113900.0
2010-10-11 13:50:00,18.5,18.52,18.49,18.51,176000.0,12.7745,12.7883,12.7676,12.7814,176000.0
2010-10-11 14:00:00,18.52,18.52,18.49,18.5,82000.0,12.7883,12.7883,12.7676,12.7745,82000.0
2010-10-11 14:10:00,18.51,18.51,18.45,18.47,110200.0,12.7814,12.7814,12.7399,12.7537,110200.0
2010-10-11 14:20:00,18.47,18.47,18.46,18.47,63700.0,12.7537,12.7537,12.7468,12.7537,63700.0
2010-10-11 14:30:00,18.46,18.47,18.46,18.47,66900.0,12.7468,12.7537,12.7468,12.7537,66900.0
2010-10-11 14:40:00,18.47,18.47,18.45,18.46,89500.0,12.7537,12.7537,12.7399,12.7468,89500.0
2010-10-11 14:50:00,18.46,18.46,18.42,18.43,156500.0,12.7468,12.7468,12.7192,12.7261,156500.0
2010-10-11 15:00:00,18.43,18.44,18.4,18.41,232800.0,12.7261,12.733,12.7054,12.7123,232800.0
2010-10-11 15:10:00,18.41,18.41,18.34,18.35,322100.0,12.7123,12.7123,12.664,12.6709,322100.0
2010-10-11 15:20:00,18.35,18.35,18.32,18.33,143700.0,12.6709,12.6709,12.6502,12.6571,143700.0
2010-10-11 15:30:00,18.32,18.34,18.26,18.26,266900.0,12.6502,12.664,12.6087,12.6087,266900.0
2010-10-11 15:40:00,18.26,18.32,18.25,18.32,281200.0,12.6087,12.6502,12.6018,12.6502,281200.0
2010-10-11 15:50:00,18.32,18.32,18.29,18.3,505900.0,12.6502,12.6502,12.6295,12.6364,505900.0
2010-10-12 09:30:00,18.29,18.33,18.24,18.24,368200.0,12.6295,12.6571,12.5949,12.5949,368200.0
2010-10-12 09:40:00,18.24,18.28,18.21,18.21,187900.0,12.5949,12.6226,12.5742,12.5742,187900.0
2010-10-12 09:50:00,18.21,18.28,18.16,18.28,151100.0,12.5742,12.6226,12.5397,12.6226,151100.0
2010-10-12 10:00:00,18.27,18.32,18.25,18.26,188200.0,12.6156,12.6502,12.6018,12.6087,188200.0
2010-10-12 10:10:00,18.26,18.36,18.26,18.34,168400.0,12.6087,12.6778,12.6087,12.664,168400.0
2010-10-12 10:20:00,18.35,18.36,18.3,18.31,111700.0,12.6709,12.6778,12.6364,12.6433,111700.0
2010-10-12 10:30:00,18.32,18.35,18.31,18.34,80200.0,12.6502,12.6709,12.6433,12.664,80200.0
2010-10-12 10:40:00,18.35,18.4,18.34,18.4,128900.0,12.6709,12.7054,12.664,12.7054,128900.0
2010-10-12 10:50:00,18.39,18.44,18.38,18.4,252300.0,12.6985,12.733,12.6916,12.7054,252300.0
2010-10-12 11:00:00,18.4,18.42,18.39,18.41,122800.0,12.7054,12.7192,12.6985,12.7123,122800.0
2010-10-12 11:10:00,18.41,18.44,18.37,18.38,174200.0,12.7123,12.733,12.6847,12.6916,174200.0
2010-10-12 11:20:00,18.38,18.44,18.37,18.43,112400.0,12.6916,12.733,12.6847,12.7261,112400.0
2010-10-12 11:30:00,18.43,18.45,18.41,18.43,186700.0,12.7261,12.7399,12.7123,12.7261,186700.0
2010-10-12 11:40:00,18.43,18.44,18.38,18.39,64400.0,12.7261,12.733,12.6916,12.6985,64400.0
2010-10-12 11:50:00,18.38,18.42,18.36,18.4,129400.0,12.6916,12.7192,12.6778,12.7054,129400.0
2010-10-12 12:00:00,18.41,18.42,18.37,18.39,103100.0,12.7123,12.7192,12.6847,12.6985,103100.0
2010-10-12 12:10:00,18.38,18.39,18.36,18.37,123800.0,12.6916,12.6985,12.6778,12.6847,123800.0
2010-10-12 12:20:00,18.38,18.38,18.34,18.34,153300.0,12.6916,12.6916,12.664,12.664,153300.0
2010-10-12 12:30:00,18.34,18.34,18.32,18.34,66500.0,12.664,12.664,12.6502,12.664,66500.0
2010-10-12 12:40:00,18.33,18.34,18.33,18.33,19700.0,12.6571,12.664,12.6571,12.6571,19700.0
2010-10-12 12:50:00,18.34,18.34,18.33,18.33,39600.0,12.664,12.664,12.6571,12.6571,39600.0
2010-10-12 13:00:00,18.34,18.34,18.33,18.33,78600.0,12.664,12.664,12.6571,12.6571,78600.0
2010-10-12 13:10:00,18.33,18.36,18.33,18.36,74300.0,12.6571,12.6778,12.6571,12.6778,74300.0
2010-10-12 13:20:00,18.35,18.39,18.35,18.39,174900.0,12.6709,12.6985,12.6709,12.6985,174900.0
2010-10-12 13:30:00,18.39,18.39,18.38,18.39,44800.0,12.6985,12.6985,12.6916,12.6985,44800.0
2010-10-12 13:40:00,18.39,18.42,18.38,18.39,215100.0,12.6985,12.7192,12.6916,12.6985,215100.0
2010-10-12 13:50:00,18.39,18.4,18.35,18.37,81100.0,12.6985,12.7054,12.6709,12.6847,81100.0
2010-10-12 14:00:00,18.37,18.42,18.32,18.39,324700.0,12.6847,12.7192,12.6502,12.6985,324700.0
2010-10-12 14:10:00,18.39,18.5,18.39,18.46,233600.0,12.6985,12.7745,12.6985,12.7468,233600.0
2010-10-12 14:20:00,18.47,18.47,18.39,18.41,155000.0,12.7537,12.7537,12.6985,12.7123,155000.0
2010-10-12 14:30:00,18.42,18.42,18.35,18.39,120200.0,12.7192,12.7192,12.6709,12.6985,120200.0
2010-10-12 14:40:00,18.38,18.45,18.38,18.41,132400.0,12.6916,12.7399,12.6916,12.7123,132400.0
2010-10-12 14:50:00,18.41,18.45,18.41,18.45,122700.0,12.7123,12.7399,12.7123,12.7399,122700.0
2010-10-12 15:00:00,18.44,18.45,18.39,18.44,214800.0,12.733,12.7399,12.6985,12.733,214800.0
2010-10-12 15:10:00,18.45,18.5,18.44,18.47,143900.0,12.7399,12.7745,12.733,12.7537,143900.0
2010-10-12 15:20:00,18.47,18.55,18.46,18.55,283400.0,12.7537,12.809,12.7468,12.809,283400.0
2010-10-12 15:30:00,18.55,18.55,18.48,18.49,295300.0,12.809,12.809,12.7607,12.7676,295300.0
2010-10-12 15:40:00,18.5,18.51,18.48,18.5,246700.0,12.7745,12.7814,12.7607,12.7745,246700.0
2010-10-12 15:50:00,18.5,18.52,18.45,18.46,578400.0,12.7745,12.7883,12.7399,12.7468,578400.0
2010-10-13 09:30:00,18.56,18.75,18.55,18.73,608100.0,12.8159,12.9471,12.809,12.9333,608100.0
2010-10-13 09:40:00,18.73,18.75,18.68,18.75,425100.0,12.9333,12.9471,12.8988,12.9471,425100.0
2010-10-13 09:50:00,18.75,18.75,18.69,18.71,435500.0,12.9471,12.9471,12.9057,12.9195,435500.0
2010-10-13 10:00:00,18.72,18.75,18.71,18.73,212100.0,12.9264,12.9471,12.9195,12.9333,212100.0
2010-10-13 10:10:00,18.73,18.75,18.72,18.73,283400.0,12.9333,12.9471,12.9264,12.9333,283400.0
2010-10-13 10:20:00,18.73,18.75,18.72,18.75,179000.0,12.9333,12.9471,12.9264,12.9471,179000.0
2010-10-13 10:30:00,18.75,18.81,18.73,18.77,459200.0,12.9471,12.9885,12.9333,12.9609,459200.0
2010-10-13 10:40:00,18.77,18.78,18.73,18.74,181300.0,12.9609,12.9678,12.9333,12.9402,181300.0
2010-10-13 10:50:00,18.74,18.81,18.74,18.81,285800.0,12.9402,12.9885,12.9402,12.9885,285800.0
2010-10-13 11:00:00,18.81,18.86,18.8,18.85,189500.0,12.9885,13.023,12.9816,13.0161,189500.0
2010-10-13 11:10:00,18.85,18.88,18.85,18.86,196900.0,13.0161,13.0369,13.0161,13.023,196900.0
2010-10-13 11:20:00,18.86,18.9,18.86,18.9,599400.0,13.023,13.0507,13.023,13.0507,599400.0
2010-10-13 11:30:00,18.89,18.95,18.88,18.94,398600.0,13.0438,13.0852,13.0369,13.0783,398600.0
2010-10-13 11:40:00,18.94,18.96,18.93,18.96,337500.0,13.0783,13.0921,13.0714,13.0921,337500.0
2010-10-13 11:50:00,18.96,18.96,18.87,18.88,187400.0,13.0921,13.0921,13.03,13.0369,187400.0
2010-10-13 12:00:00,18.88,18.91,18.88,18.9,145900.0,13.0369,13.0576,13.0369,13.0507,145900.0
2010-10-13 12:10:00,18.9,18.9,18.81,18.83,239900.0,13.0507,13.0507,12.9885,13.0023,239900.0
2010-10-13 12:20:00,18.83,18.88,18.82,18.87,124400.0,13.0023,13.0369,12.9954,13.03,124400.0
2010-10-13 12:30:00,18.87,18.88,18.85,18.87,126200.0,13.03,13.0369,13.0161,13.03,126200.0
2010-10-13 12:40:00,18.86,18.88,18.83,18.85,174000.0,13.023,13.0369,13.0023,13.0161,174000.0
2010-10-13 12:50:00,18.85,18.85,18.82,18.82,69500.0,13.0161,13.0161,12.9954,12.9954,69500.0
2010-10-13 13:00:00,18.82,18.83,18.79,18.79,168400.0,12.9954,13.0023,12.9747,12.9747,168400.0
2010-10-13 13:10:00,18.79,18.83,18.78,18.82,128600.0,12.9747,13.0023,12.9678,12.9954,128600.0
2010-10-13 13:20:00,18.82,18.84,18.8,18.81,73400.0,12.9954,13.0092,12.9816,12.9885,73400.0
2010-10-13 13:30:00,18.81,18.86,18.81,18.85,90900.0,12.9885,13.023,12.9885,13.0161,90900.0
2010-10-13 13:40:00,18.84,18.89,18.84,18.89,162200.0,13.0092,13.0438,13.0092,13.0438,162200.0
2010-10-13 13:50:00,18.88,18.9,18.88,18.9,78000.0,13.0369,13.0507,13.0369,13.0507,78000.0
2010-10-13 14:00:00,18.9,18.93,18.89,18.92,240800.0,13.0507,13.0714,13.0438,13.0645,240800.0
2010-10-13 14:10:00,18.92,18.93,18.91,18.91,135800.0,13.0645,13.0714,13.0576,13.0576,135800.0
2010-10-13 14:20:00,18.9,18.93,18.87,18.88,154900.0,13.0507,13.0714,13.03,13.0369,154900.0
2010-10-13 14:30:00,18.88,18.89,18.86,18.88,91000.0,13.0369,13.0438,13.023,13.0369,91000.0
2010-10-13 14:40:00,18.89,18.9,18.86,18.86,106200.0,13.0438,13.0507,13.023,13.023,106200.0
2010-10-13 14:50:00,18.86,18.87,18.82,18.82,209400.0,13.023,13.03,12.9954,12.9954,209400.0
2010-10-13 15:00:00,18.83,18.83,18.78,18.8,143800.0,13.0023,13.0023,12.9678,12.9816,143800.0
2010-10-13 15:10:00,18.8,18.83,18.77,18.83,288400.0,12.9816,13.0023,12.9609,13.0023,288400.0
2010-10-13 15:20:00,18.83,18.86,18.76,18.76,253200.0,13.0023,13.023,12.954,12.954,253200.0
2010-10-13 15:30:00,18.76,18.79,18.75,18.75,272500.0,12.954,12.9747,12.9471,12.9471,272500.0
2010-10-13 15:40:00,18.75,18.78,18.72,18.72,421800.0,12.9471,12.9678,12.9264,12.9264,421800.0
2010-10-13 15:50:00,18.72,18.73,18.69,18.69,558200.0,12.9264,12.9333,12.9057,12.9057,558200.0
2010-10-14 09:30:00,18.62,18.75,18.47,18.51,713800.0,12.8573,12.9471,12.7537,12.7814,713800.0
2010-10-14 09:40:00,18.51,18.62,18.49,18.58,452500.0,12.7814,12.8573,12.7676,12.8297,452500.0
2010-10-14 09:50:00,18.57,18.58,18.45,18.45,325700.0,12.8228,12.8297,12.7399,12.7399,325700.0
2010-10-14 10:00:00,18.45,18.55,18.45,18.53,225900.0,12.7399,12.809,12.7399,12.7952,225900.0
2010-10-14 10:10:00,18.52,18.53,18.47,18.51,199700.0,12.7883,12.7952,12.7537,12.7814,199700.0
2010-10-14 10:20:00,18.51,18.56,18.5,18.53,153600.0,12.7814,12.8159,12.7745,12.7952,153600.0
2010-10-14 10:30:00,18.53,18.58,18.51,18.58,239000.0,12.7952,12.8297,12.7814,12.8297,239000.0
2010-10-14 10:40:00,18.58,18.6,18.56,18.59,150000.0,12.8297,12.8435,12.8159,12.8366,150000.0
2010-10-14 10:50:00,18.59,18.6,18.57,18.57,132400.0,12.8366,12.8435,12.8228,12.8228,132400.0
2010-10-14 11:00:00,18.58,18.58,18.49,18.49,225100.0,12.8297,12.8297,12.7676,12.7676,225100.0
2010-10-14 11:10:00,18.49,18.5,18.48,18.49,127600.0,12.7676,12.7745,12.7607,12.7676,127600.0
2010-10-14 11:20:00,18.49,18.5,18.43,18.44,143800.0,12.7676,12.7745,12.7261,12.733,143800.0
2010-10-14 11:30:00,18.44,18.47,18.41,18.41,134400.0,12.733,12.7537,12.7123,12.7123,134400.0
2010-10-14 11:40:00,18.41,18.42,18.35,18.36,265000.0,12.7123,12.7192,12.6709,12.6778,265000.0
2010-10-14 11:50:00,18.37,18.44,18.36,18.42,104800.0,12.6847,12.733,12.6778,12.7192,104800.0
2010-10-14 12:00:00,18.42,18.45,18.42,18.42,79200.0,12.7192,12.7399,12.7192,12.7192,79200.0
2010-10-14 12:10:00,18.42,18.46,18.42,18.43,148900.0,12.7192,12.7468,12.7192,12.7261,148900.0
2010-10-14 12:20:00,18.43,18.43,18.36,18.38,93600.0,12.7261,12.7261,12.6778,12.6916,93600.0
2010-10-14 12:30:00,18.38,18.42,18.37,18.42,91400.0,12.6916,12.7192,12.6847,12.7192,91400.0
2010-10-14 12:40:00,18.42,18.42,18.39,18.39,104500.0,12.7192,12.7192,12.6985,12.6985,104500.0
2010-10-14 12:50:00,18.39,18.41,18.39,18.4,61700.0,12.6985,12.7123,12.6985,12.7054,61700.0
2010-10-14 13:00:00,18.4,18.41,18.31,18.34,272000.0,12.7054,12.7123,12.6433,12.664,272000.0
2010-10-14 13:10:00,18.34,18.38,18.33,18.36,153800.0,12.664,12.6916,12.6571,12.6778,153800.0
2010-10-14 13:20:00,18.37,18.37,18.34,18.35,151200.0,12.6847,12.6847,12.664,12.6709,151200.0
2010-10-14 13:30:00,18.35,18.39,18.35,18.39,87900.0,12.6709,12.6985,12.6709,12.6985,87900.0
2010-10-14 13:40:00,18.39,18.39,18.36,18.36,68600.0,12.6985,12.6985,12.6778,12.6778,68600.0
2010-10-14 13:50:00,18.37,18.4,18.36,18.39,98000.0,12.6847,12.7054,12.6778,12.6985,98000.0
2010-10-14 14:00:00,18.4,18.4,18.35,18.35,91500.0,12.7054,12.7054,12.6709,12.6709,91500.0
2010-10-14 14:10:00,18.35,18.37,18.35,18.36,180200.0,12.6709,12.6847,12.6709,12.6778,180200.0
2010-10-14 14:20:00,18.36,18.37,18.33,18.33,113800.0,12.6778,12.6847,12.6571,12.6571,113800.0
2010-10-14 14:30:00,18.34,18.35,18.31,18.33,143000.0,12.664,12.6709,12.6433,12.6571,143000.0
2010-10-14 14:40:00,18.33,18.34,18.3,18.31,201400.0,12.6571,12.664,12.6364,12.6433,201400.0
2010-10-14 14:50:00,18.31,18.32,18.27,18.28,200300.0,12.6433,12.6502,12.6156,12.6226,200300.0
2010-10-14 15:00:00,18.28,18.3,18.27,18.3,129400.0,12.6226,12.6364,12.6156,12.6364,129400.0
2010-10-14 15:10:00,18.3,18.32,18.29,18.31,133400.0,12.6364,12.6502,12.6295,12.6433,133400.0
2010-10-14 15:20:00,18.32,18.37,18.31,18.33,300400.0,12.6502,12.6847,12.6433,12.6571,300400.0
2010-10-14 15:30:00,18.32,18.38,18.31,18.37,350900.0,12.6502,12.6916,12.6433,12.6847,350900.0
2010-10-14 15:40:00,18.36,18.37,18.34,18.35,335000.0,12.6778,12.6847,12.664,12.6709,335000.0
2010-10-14 15:50:00,18.35,18.4,18.35,18.39,694500.0,12.6709,12.7054,12.6709,12.6985,694500.0
2010-10-15 09:30:00,18.54,18.7,18.54,18.68,1219900.0,12.8021,12.9126,12.8021,12.8988,1219900.0
2010-10-15 09:40:00,18.68,18.68,18.57,18.6,422800.0,12.8988,12.8988,12.8228,12.8435,422800.0
2010-10-15 09:50:00,18.61,18.66,18.53,18.62,325100.0,12.8504,12.8849,12.7952,12.8573,325100.0
2010-10-15 10:00:00,18.61,18.7,18.59,18.65,339600.0,12.8504,12.9126,12.8366,12.878,339600.0
2010-10-15 10:10:00,18.65,18.66,18.55,18.56,279200.0,12.878,12.8849,12.809,12.8159,279200.0
2010-10-15 10:20:00,18.56,18.57,18.49,18.56,340900.0,12.8159,12.8228,12.7676,12.8159,340900.0
2010-10-15 10:30:00,18.57,18.57,18.51,18.54,273600.0,12.8228,12.8228,12.7814,12.8021,273600.0
2010-10-15 10:40:00,18.54,18.55,18.5,18.5,161500.0,12.8021,12.809,12.7745,12.7745,161500.0
2010-10-15 10:50:00,18.5,18.58,18.49,18.53,242600.0,12.7745,12.8297,12.7676,12.7952,242600.0
2010-10-15 11:00:00,18.53,18.6,18.52,18.59,236800.0,12.7952,12.8435,12.7883,12.8366,236800.0
2010-10-15 11:10:00,18.6,18.63,18.55,18.58,170700.0,12.8435,12.8642,12.809,12.8297,170700.0
2010-10-15 11:20:00,18.57,18.58,18.52,18.56,139500.0,12.8228,12.8297,12.7883,12.8159,139500.0
2010-10-15 11:30:00,18.55,18.64,18.55,18.64,196500.0,12.809,12.8711,12.809,12.8711,196500.0
2010-10-15 11:40:00,18.64,18.67,18.63,18.64,363800.0,12.8711,12.8919,12.8642,12.8711,363800.0
2010-10-15 11:50:00,18.65,18.67,18.6,18.6,268200.0,12.878,12.8919,12.8435,12.8435,268200.0
2010-10-15 12:00:00,18.62,18.65,18.55,18.6,205800.0,12.8573,12.878,12.809,12.8435,205800.0
2010-10-15 12:10:00,18.59,18.67,18.58,18.65,124600.0,12.8366,12.8919,12.8297,12.878,124600.0
2010-10-15 12:20:00,18.65,18.67,18.65,18.67,135500.0,12.878,12.8919,12.878,12.8919,135500.0
2010-10-15 12:30:00,18.67,18.7,18.66,18.69,175000.0,12.8919,12.9126,12.8849,12.9057,175000.0
2010-10-15 12:40:00,18.7,18.77,18.68,18.76,205200.0,12.9126,12.9609,12.8988,12.954,205200.0
2010-10-15 12:50:00,18.76,18.77,18.68,18.7,92300.0,12.954,12.9609,12.8988,12.9126,92300.0
2010-10-15 13:00:00,18.7,18.75,18.7,18.75,171500.0,12.9126,12.9471,12.9126,12.9471,171500.0
2010-10-15 13:10:00,18.75,18.75,18.71,18.72,88100.0,12.9471,12.9471,12.9195,12.9264,88100.0
2010-10-15 13:20:00,18.72,18.76,18.72,18.76,121500.0,12.9264,12.954,12.9264,12.954,121500.0
2010-10-15 13:30:00,18.76,18.78,18.71,18.71,184600.0,12.954,12.9678,12.9195,12.9195,184600.0
2010-10-15 13:40:00,18.72,18.72,18.63,18.66,159500.0,12.9264,12.9264,12.8642,12.8849,159500.0
2010-10-15 13:50:00,18.67,18.7,18.64,18.67,126400.0,12.8919,12.9126,12.8711,12.8919,126400.0
2010-10-15 14:00:00,18.67,18.68,18.62,18.67,181300.0,12.8919,12.8988,12.8573,12.8919,181300.0
2010-10-15 14:10:00,18.66,18.72,18.65,18.7,168800.0,12.8849,12.9264,12.878,12.9126,168800.0
2010-10-15 14:20:00,18.7,18.79,18.68,18.78,300200.0,12.9126,12.9747,12.8988,12.9678,300200.0
2010-10-15 14:30:00,18.78,18.83,18.76,18.8,267300.0,12.9678,13.0023,12.954,12.9816,267300.0
2010-10-15 14:40:00,18.8,18.8,18.73,18.74,142700.0,12.9816,12.9816,12.9333,12.9402,142700.0
2010-10-15 14:50:00,18.74,18.77,18.71,18.76,192000.0,12.9402,12.9609,12.9195,12.954,192000.0
2010-10-15 15:00:00,18.77,18.77,18.71,18.72,156100.0,12.9609,12.9609,12.9195,12.9264,156100.0
2010-10-15 15:10:00,18.72,18.75,18.7,18.73,287900.0,12.9264,12.9471,12.9126,12.9333,287900.0
2010-10-15 15:20:00,18.73,18.75,18.7,18.7,189400.0,12.9333,12.9471,12.9126,12.9126,189400.0
2010-10-15 15:30:00,18.71,18.79,18.7,18.78,357800.0,12.9195,12.9747,12.9126,12.9678,357800.0
2010-10-15 15:40:00,18.78,18.8,18.75,18.8,308400.0,12.9678,12.9816,12.9471,12.9816,308400.0
2010-10-15 15:50:00,18.8,18.82,18.75,18.79,870400.0,12.9816,12.9954,12.9471,12.9747,870400.0
2010-10-18 09:30:00,18.74,18.83,18.68,18.75,462600.0,12.9402,13.0023,12.8988,12.9471,462600.0
2010-10-18 09:40:00,18.75,18.81,18.71,18.8,230300.0,12.9471,12.9885,12.9195,12.9816,230300.0
2010-10-18 09:50:00,18.79,18.8,18.74,18.79,262200.0,12.9747,12.9816,12.9402,12.9747,262200.0
2010-10-18 10:00:00,18.79,18.8,18.69,18.7,436300.0,12.9747,12.9816,12.9057,12.9126,436300.0
2010-10-18 10:10:00,18.7,18.74,18.68,18.68,279200.0,12.9126,12.9402,12.8988,12.8988,279200.0
2010-10-18 10:20:00,18.68,18.7,18.61,18.65,224900.0,12.8988,12.9126,12.8504,12.878,224900.0
2010-10-18 10:30:00,18.65,18.7,18.65,18.7,156300.0,12.878,12.9126,12.878,12.9126,156300.0
2010-10-18 10:40:00,18.7,18.7,18.58,18.59,254100.0,12.9126,12.9126,12.8297,12.8366,254100.0
2010-10-18 10:50:00,18.59,18.63,18.58,18.61,153200.0,12.8366,12.8642,12.8297,12.8504,153200.0
2010-10-18 11:00:00,18.61,18.63,18.58,18.59,144100.0,12.8504,12.8642,12.8297,12.8366,144100.0
2010-10-18 11:10:00,18.59,18.59,18.57,18.57,79800.0,12.8366,12.8366,12.8228,12.8228,79800.0
2010-10-18 11:20:00,18.58,18.61,18.57,18.61,97000.0,12.8297,12.8504,12.8228,12.8504,97000.0
2010-10-18 11:30:00,18.61,18.64,18.6,18.62,130100.0,12.8504,12.8711,12.8435,12.8573,130100.0
2010-10-18 11:40:00,18.62,18.64,18.61,18.63,87000.0,12.8573,12.8711,12.8504,12.8642,87000.0
2010-10-18 11:50:00,18.62,18.65,18.59,18.65,82600.0,12.8573,12.878,12.8366,12.878,82600.0
2010-10-18 12:00:00,18.64,18.68,18.63,18.67,92000.0,12.8711,12.8988,12.8642,12.8919,92000.0
2010-10-18 12:10:00,18.66,18.69,18.65,18.66,41300.0,12.8849,12.9057,12.878,12.8849,41300.0
2010-10-18 12:20:00,18.67,18.68,18.65,18.65,73300.0,12.8919,12.8988,12.878,12.878,73300.0
2010-10-18 12:30:00,18.64,18.65,18.6,18.65,108400.0,12.8711,12.878,12.8435,12.878,108400.0
2010-10-18 12:40:00,18.64,18.67,18.63,18.65,38200.0,12.8711,12.8919,12.8642,12.878,38200.0
2010-10-18 12:50:00,18.64,18.66,18.6,18.63,70200.0,12.8711,12.8849,12.8435,12.8642,70200.0
2010-10-18 13:00:00,18.63,18.65,18.61,18.62,90800.0,12.8642,12.878,12.8504,12.8573,90800.0
2010-10-18 13:10:00,18.61,18.64,18.61,18.63,91100.0,12.8504,12.8711,12.8504,12.8642,91100.0
2010-10-18 13:20:00,18.63,18.64,18.61,18.61,81200.0,12.8642,12.8711,12.8504,12.8504,81200.0
2010-10-18 13:30:00,18.61,18.64,18.61,18.64,100100.0,12.8504,12.8711,12.8504,12.8711,100100.0
2010-10-18 13:40:00,18.64,18.67,18.62,18.66,87300.0,12.8711,12.8919,12.8573,12.8849,87300.0
2010-10-18 13:50:00,18.67,18.7,18.65,18.69,101200.0,12.8919,12.9126,12.878,12.9057,101200.0
2010-10-18 14:00:00,18.69,18.73,18.69,18.73,170500.0,12.9057,12.9333,12.9057,12.9333,170500.0
2010-10-18 14:10:00,18.73,18.75,18.72,18.74,92500.0,12.9333,12.9471,12.9264,12.9402,92500.0
2010-10-18 14:20:00,18.74,18.77,18.74,18.76,60900.0,12.9402,12.9609,12.9402,12.954,60900.0
2010-10-18 14:30:00,18.77,18.77,18.76,18.76,59300.0,12.9609,12.9609,12.954,12.954,59300.0
2010-10-18 14:40:00,18.76,18.77,18.74,18.77,120100.0,12.954,12.9609,12.9402,12.9609,120100.0
2010-10-18 14:50:00,18.76,18.77,18.76,18.77,35400.0,12.954,12.9609,12.954,12.9609,35400.0
2010-10-18 15:00:00,18.77,18.82,18.77,18.81,356800.0,12.9609,12.9954,12.9609,12.9885,356800.0
2010-10-18 15:10:00,18.8,18.81,18.78,18.78,148700.0,12.9816,12.9885,12.9678,12.9678,148700.0
2010-10-18 15:20:00,18.78,18.82,18.78,18.81,123600.0,12.9678,12.9954,12.9678,12.9885,123600.0
2010-10-18 15:30:00,18.81,18.87,18.8,18.84,531000.0,12.9885,13.03,12.9816,13.0092,531000.0
2010-10-18 15:40:00,18.85,18.87,18.82,18.84,270100.0,13.0161,13.03,12.9954,13.0092,270100.0
2010-10-18 15:50:00,18.84,18.86,18.82,18.85,418000.0,13.0092,13.023,12.9954,13.0161,418000.0
2010-10-19 09:30:00,18.54,18.57,18.35,18.46,553700.0,12.8021,12.8228,12.6709,12.7468,553700.0
2010-10-19 09:40:00,18.46,18.47,18.34,18.39,292400.0,12.7468,12.7537,12.664,12.6985,292400.0
2010-10-19 09:50:00,18.38,18.42,18.33,18.4,245400.0,12.6916,12.7192,12.6571,12.7054,245400.0
2010-10-19 10:00:00,18.39,18.46,18.36,18.46,494400.0,12.6985,12.7468,12.6778,12.7468,494400.0
2010-10-19 10:10:00,18.46,18.5,18.45,18.49,386300.0,12.7468,12.7745,12.7399,12.7676,386300.0
2010-10-19 10:20:00,18.49,18.5,18.44,18.5,210600.0,12.7676,12.7745,12.733,12.7745,210600.0
2010-10-19 10:30:00,18.5,18.54,18.42,18.42,313900.0,12.7745,12.8021,12.7192,12.7192,313900.0
2010-10-19 10:40:00,18.43,18.51,18.43,18.48,187200.0,12.7261,12.7814,12.7261,12.7607,187200.0
2010-10-19 10:50:00,18.48,18.53,18.47,18.47,204800.0,12.7607,12.7952,12.7537,12.7537,204800.0
2010-10-19 11:00:00,18.46,18.47,18.41,18.41,200700.0,12.7468,12.7537,12.7123,12.7123,200700.0
2010-10-19 11:10:00,18.42,18.46,18.41,18.42,230200.0,12.7192,12.7468,12.7123,12.7192,230200.0
2010-10-19 11:20:00,18.42,18.47,18.4,18.45,193600.0,12.7192,12.7537,12.7054,12.7399,193600.0
2010-10-19 11:30:00,18.46,18.5,18.45,18.48,252200.0,12.7468,12.7745,12.7399,12.7607,252200.0
2010-10-19 11:40:00,18.48,18.56,18.47,18.54,123000.0,12.7607,12.8159,12.7537,12.8021,123000.0
2010-10-19 11:50:00,18.55,18.58,18.54,18.57,95300.0,12.809,12.8297,12.8021,12.8228,95300.0
2010-10-19 12:00:00,18.57,18.57,18.5,18.51,108900.0,12.8228,12.8228,12.7745,12.7814,108900.0
2010-10-19 12:10:00,18.5,18.55,18.5,18.53,205000.0,12.7745,12.809,12.7745,12.7952,205000.0
2010-10-19 12:20:00,18.54,18.54,18.47,18.47,192400.0,12.8021,12.8021,12.7537,12.7537,192400.0
2010-10-19 12:30:00,18.48,18.48,18.39,18.41,202500.0,12.7607,12.7607,12.6985,12.7123,202500.0
2010-10-19 12:40:00,18.41,18.47,18.4,18.44,146200.0,12.7123,12.7537,12.7054,12.733,146200.0
2010-10-19 12:50:00,18.45,18.47,18.4,18.47,143100.0,12.7399,12.7537,12.7054,12.7537,143100.0
2010-10-19 13:00:00,18.47,18.48,18.41,18.42,184500.0,12.7537,12.7607,12.7123,12.7192,184500.0
2010-10-19 13:10:00,18.42,18.43,18.37,18.39,155600.0,12.7192,12.7261,12.6847,12.6985,155600.0
2010-10-19 13:20:00,18.39,18.42,18.37,18.37,180800.0,12.6985,12.7192,12.6847,12.6847,180800.0
2010-10-19 13:30:00,18.37,18.43,18.36,18.43,165000.0,12.6847,12.7261,12.6778,12.7261,165000.0
2010-10-19 13:40:00,18.43,18.43,18.37,18.38,148100.0,12.7261,12.7261,12.6847,12.6916,148100.0
2010-10-19 13:50:00,18.38,18.38,18.3,18.32,158300.0,12.6916,12.6916,12.6364,12.6502,158300.0
2010-10-19 14:00:00,18.31,18.32,18.2,18.26,339400.0,12.6433,12.6502,12.5673,12.6087,339400.0
2010-10-19 14:10:00,18.25,18.35,18.23,18.32,314300.0,12.6018,12.6709,12.588,12.6502,314300.0
2010-10-19 14:20:00,18.32,18.35,18.26,18.3,323900.0,12.6502,12.6709,12.6087,12.6364,323900.0
2010-10-19 14:30:00,18.3,18.32,18.23,18.23,521500.0,12.6364,12.6502,12.588,12.588,521500.0
2010-10-19 14:40:00,18.24,18.27,18.22,18.25,229000.0,12.5949,12.6156,12.5811,12.6018,229000.0
2010-10-19 14:50:00,18.25,18.26,18.21,18.24,214600.0,12.6018,12.6087,12.5742,12.5949,214600.0
2010-10-19 15:00:00,18.24,18.25,18.17,18.17,274600.0,12.5949,12.6018,12.5466,12.5466,274600.0
2010-10-19 15:10:00,18.17,18.19,18.13,18.17,488900.0,12.5466,12.5604,12.519,12.5466,488900.0
2010-10-19 15:20:00,18.16,18.2,18.13,18.13,289000.0,12.5397,12.5673,12.519,12.519,289000.0
2010-10-19 15:30:00,18.14,18.21,18.09,18.21,511000.0,12.5259,12.5742,12.4914,12.5742,511000.0
2010-10-19 15:40:00,18.21,18.26,18.17,18.26,539700.0,12.5742,12.6087,12.5466,12.6087,539700.0
2010-10-19 15:50:00,18.25,18.32,18.24,18.3,841300.0,12.6018,12.6502,12.5949,12.6364,841300.0
2010-10-20 09:30:00,18.32,18.45,18.27,18.41,277600.0,12.6502,12.7399,12.6156,12.7123,277600.0
2010-10-20 09:40:00,18.41,18.53,18.41,18.44,363900.0,12.7123,12.7952,12.7123,12.733,363900.0
2010-10-20 09:50:00,18.44,18.48,18.33,18.34,315000.0,12.733,12.7607,12.6571,12.664,315000.0
2010-10-20 10:00:00,18.34,18.41,18.31,18.35,309200.0,12.664,12.7123,12.6433,12.6709,309200.0
2010-10-20 10:10:00,18.35,18.36,18.29,18.3,220200.0,12.6709,12.6778,12.6295,12.6364,220200.0
2010-10-20 10:20:00,18.29,18.35,18.26,18.35,259300.0,12.6295,12.6709,12.6087,12.6709,259300.0
2010-10-20 10:30:00,18.35,18.4,18.33,18.33,198300.0,12.6709,12.7054,12.6571,12.6571,198300.0
2010-10-20 10:40:00,18.33,18.43,18.33,18.43,273600.0,12.6571,12.7261,12.6571,12.7261,273600.0
2010-10-20 10:50:00,18.43,18.46,18.39,18.41,321600.0,12.7261,12.7468,12.6985,12.7123,321600.0
2010-10-20 11:00:00,18.41,18.43,18.38,18.43,202400.0,12.7123,12.7261,12.6916,12.7261,202400.0
2010-10-20 11:10:00,18.44,18.46,18.41,18.45,121300.0,12.733,12.7468,12.7123,12.7399,121300.0
2010-10-20 11:20:00,18.46,18.54,18.45,18.51,219500.0,12.7468,12.8021,12.7399,12.7814,219500.0
2010-10-20 11:30:00,18.51,18.54,18.5,18.5,129300.0,12.7814,12.8021,12.7745,12.7745,129300.0
2010-10-20 11:40:00,18.5,18.51,18.48,18.48,60500.0,12.7745,12.7814,12.7607,12.7607,60500.0
2010-10-20 11:50:00,18.48,18.52,18.46,18.48,84900.0,12.7607,12.7883,12.7468,12.7607,84900.0
2010-10-20 12:00:00,18.48,18.54,18.46,18.54,172500.0,12.7607,12.8021,12.7468,12.8021,172500.0
2010-10-20 12:10:00,18.54,18.6,18.52,18.6,227700.0,12.8021,12.8435,12.7883,12.8435,227700.0
2010-10-20 12:20:00,18.59,18.6,18.57,18.59,124500.0,12.8366,12.8435,12.8228,12.8366,124500.0
2010-10-20 12:30:00,18.59,18.6,18.54,18.54,184900.0,12.8366,12.8435,12.8021,12.8021,184900.0
2010-10-20 12:40:00,18.54,18.57,18.52,18.55,109800.0,12.8021,12.8228,12.7883,12.809,109800.0
2010-10-20 12:50:00,18.56,18.57,18.53,18.53,74900.0,12.8159,12.8228,12.7952,12.7952,74900.0
2010-10-20 13:00:00,18.53,18.59,18.53,18.59,102500.0,12.7952,12.8366,12.7952,12.8366,102500.0
2010-10-20 13:10:00,18.58,18.6,18.54,18.58,178100.0,12.8297,12.8435,12.8021,12.8297,178100.0
2010-10-20 13:20:00,18.59,18.64,18.58,18.58,151200.0,12.8366,12.8711,12.8297,12.8297,151200.0
2010-10-20 13:30:00,18.58,18.61,18.57,18.59,71000.0,12.8297,12.8504,12.8228,12.8366,71000.0
2010-10-20 13:40:00,18.59,18.6,18.56,18.57,49000.0,12.8366,12.8435,12.8159,12.8228,49000.0
2010-10-20 13:50:00,18.57,18.61,18.56,18.6,113400.0,12.8228,12.8504,12.8159,12.8435,113400.0
2010-10-20 14:00:00,18.61,18.64,18.56,18.57,215800.0,12.8504,12.8711,12.8159,12.8228,215800.0
2010-10-20 14:10:00,18.57,18.65,18.57,18.65,216500.0,12.8228,12.878,12.8228,12.878,216500.0
2010-10-20 14:20:00,18.65,18.68,18.64,18.64,164400.0,12.878,12.8988,12.8711,12.8711,164400.0
2010-10-20 14:30:00,18.65,18.7,18.64,18.68,212600.0,12.878,12.9126,12.8711,12.8988,212600.0
2010-10-20 14:40:00,18.68,18.69,18.62,18.62,185000.0,12.8988,12.9057,12.8573,12.8573,185000.0
2010-10-20 14:50:00,18.62,18.66,18.6,18.66,132300.0,12.8573,12.8849,12.8435,12.8849,132300.0
2010-10-20 15:00:00,18.66,18.67,18.61,18.65,240600.0,12.8849,12.8919,12.8504,12.878,240600.0
2010-10-20 15:10:00,18.65,18.66,18.62,18.65,257400.0,12.878,12.8849,12.8573,12.878,257400.0
2010-10-20 15:20:00,18.64,18.68,18.63,18.67,191100.0,12.8711,12.8988,12.8642,12.8919,191100.0
2010-10-20 15:30:00,18.68,18.68,18.57,18.6,333700.0,12.8988,12.8988,12.8228,12.8435,333700.0
2010-10-20 15:40:00,18.6,18.62,18.55,18.61,364900.0,12.8435,12.8573,12.809,12.8504,364900.0
2010-10-20 15:50:00,18.61,18.62,18.52,18.55,600100.0,12.8504,12.8573,12.7883,12.809,600100.0
2010-10-21 09:30:00,18.66,18.71,18.52,18.63,335900.0,12.8849,12.9195,12.7883,12.8642,335900.0
2010-10-21 09:40:00,18.63,18.69,18.53,18.55,243500.0,12.8642,12.9057,12.7952,12.809,243500.0
2010-10-21 09:50:00,18.55,18.56,18.5,18.52,146600.0,12.809,12.8159,12.7745,12.7883,146600.0
2010-10-21 10:00:00,18.52,18.6,18.42,18.59,327300.0,12.7883,12.8435,12.7192,12.8366,327300.0
2010-10-21 10:10:00,18.59,18.62,18.5,18.61,372800.0,12.8366,12.8573,12.7745,12.8504,372800.0
2010-10-21 10:20:00,18.6,18.61,18.56,18.58,232100.0,12.8435,12.8504,12.8159,12.8297,232100.0
2010-10-21 10:30:00,18.58,18.61,18.57,18.61,190800.0,12.8297,12.8504,12.8228,12.8504,190800.0
2010-10-21 10:40:00,18.6,18.65,18.6,18.65,137700.0,12.8435,12.878,12.8435,12.878,137700.0
2010-10-21 10:50:00,18.64,18.65,18.57,18.63,149100.0,12.8711,12.878,12.8228,12.8642,149100.0
2010-10-21 11:00:00,18.63,18.64,18.6,18.6,142500.0,12.8642,12.8711,12.8435,12.8435,142500.0
2010-10-21 11:10:00,18.6,18.61,18.55,18.58,118400.0,12.8435,12.8504,12.809,12.8297,118400.0
2010-10-21 11:20:00,18.58,18.61,18.52,18.56,202500.0,12.8297,12.8504,12.7883,12.8159,202500.0
2010-10-21 11:30:00,18.56,18.6,18.51,18.52,137000.0,12.8159,12.8435,12.7814,12.7883,137000.0
2010-10-21 11:40:00,18.52,18.57,18.49,18.54,158100.0,12.7883,12.8228,12.7676,12.8021,158100.0
2010-10-21 11:50:00,18.55,18.6,18.52,18.6,132800.0,12.809,12.8435,12.7883,12.8435,132800.0
2010-10-21 12:00:00,18.6,18.6,18.52,18.54,124600.0,12.8435,12.8435,12.7883,12.8021,124600.0
2010-10-21 12:10:00,18.53,18.55,18.49,18.53,118100.0,12.7952,12.809,12.7676,12.7952,118100.0
2010-10-21 12:20:00,18.54,18.54,18.51,18.52,104900.0,12.8021,12.8021,12.7814,12.7883,104900.0
2010-10-21 12:30:00,18.53,18.54,18.42,18.43,183400.0,12.7952,12.8021,12.7192,12.7261,183400.0
2010-10-21 12:40:00,18.43,18.47,18.42,18.47,94400.0,12.7261,12.7537,12.7192,12.7537,94400.0
2010-10-21 12:50:00,18.47,18.49,18.44,18.46,85400.0,12.7537,12.7676,12.733,12.7468,85400.0
2010-10-21 13:00:00,18.47,18.52,18.46,18.48,182800.0,12.7537,12.7883,12.7468,12.7607,182800.0
2010-10-21 13:10:00,18.48,18.51,18.46,18.47,160500.0,12.7607,12.7814,12.7468,12.7537,160500.0
2010-10-21 13:20:00,18.47,18.48,18.45,18.46,101000.0,12.7537,12.7607,12.7399,12.7468,101000.0
2010-10-21 13:30:00,18.47,18.48,18.43,18.46,125700.0,12.7537,12.7607,12.7261,12.7468,125700.0
2010-10-21 13:40:00,18.46,18.47,18.38,18.4,174100.0,12.7468,12.7537,12.6916,12.7054,174100.0
2010-10-21 13:50:00,18.4,18.41,18.26,18.27,270200.0,12.7054,12.7123,12.6087,12.6156,270200.0
2010-10-21 14:00:00,18.27,18.33,18.25,18.33,138800.0,12.6156,12.6571,12.6018,12.6571,138800.0
2010-10-21 14:10:00,18.33,18.36,18.31,18.36,175100.0,12.6571,12.6778,12.6433,12.6778,175100.0
2010-10-21 14:20:00,18.36,18.41,18.32,18.39,236400.0,12.6778,12.7123,12.6502,12.6985,236400.0
2010-10-21 14:30:00,18.39,18.43,18.39,18.41,148600.0,12.6985,12.7261,12.6985,12.7123,148600.0
2010-10-21 14:40:00,18.41,18.44,18.4,18.41,151300.0,12.7123,12.733,12.7054,12.7123,151300.0
2010-10-21 14:50:00,18.42,18.47,18.4,18.44,135700.0,12.7192,12.7537,12.7054,12.733,135700.0
2010-10-21 15:00:00,18.45,18.48,18.44,18.44,129600.0,12.7399,12.7607,12.733,12.733,129600.0
2010-10-21 15:10:00,18.44,18.53,18.43,18.52,189900.0,12.733,12.7952,12.7261,12.7883,189900.0
2010-10-21 15:20:00,18.52,18.58,18.52,18.55,171200.0,12.7883,12.8297,12.7883,12.809,171200.0
2010-10-21 15:30:00,18.54,18.56,18.5,18.55,298200.0,12.8021,12.8159,12.7745,12.809,298200.0
2010-10-21 15:40:00,18.55,18.55,18.47,18.5,422100.0,12.809,12.809,12.7537,12.7745,422100.0
2010-10-21 15:50:00,18.52,18.54,18.48,18.54,503900.0,12.7883,12.8021,12.7607,12.8021,503900.0
2010-10-22 09:30:00,18.59,18.62,18.49,18.55,329300.0,12.8366,12.8573,12.7676,12.809,329300.0
2010-10-22 09:40:00,18.55,18.64,18.52,18.55,463600.0,12.809,12.8711,12.7883,12.809,463600.0
2010-10-22 09:50:00,18.54,18.56,18.51,18.52,112100.0,12.8021,12.8159,12.7814,12.7883,112100.0
2010-10-22 10:00:00,18.52,18.55,18.48,18.51,130000.0,12.7883,12.809,12.7607,12.7814,130000.0
2010-10-22 10:10:00,18.51,18.55,18.46,18.55,99500.0,12.7814,12.809,12.7468,12.809,99500.0
2010-10-22 10:20:00,18.55,18.56,18.5,18.54,116500.0,12.809,12.8159,12.7745,12.8021,116500.0
2010-10-22 10:30:00,18.53,18.54,18.5,18.51,129400.0,12.7952,12.8021,12.7745,12.7814,129400.0
2010-10-22 10:40:00,18.5,18.61,18.49,18.61,310000.0,12.7745,12.8504,12.7676,12.8504,310000.0
2010-10-22 10:50:00,18.6,18.66,18.59,18.6,348700.0,12.8435,12.8849,12.8366,12.8435,348700.0
2010-10-22 11:00:00,18.59,18.62,18.55,18.57,123500.0,12.8366,12.8573,12.809,12.8228,123500.0
2010-10-22 11:10:00,18.57,18.58,18.53,18.56,76700.0,12.8228,12.8297,12.7952,12.8159,76700.0
2010-10-22 11:20:00,18.56,18.56,18.48,18.49,125800.0,12.8159,12.8159,12.7607,12.7676,125800.0
2010-10-22 11:30:00,18.49,18.53,18.49,18.53,94600.0,12.7676,12.7952,12.7676,12.7952,94600.0
2010-10-22 11:40:00,18.52,18.53,18.49,18.49,116200.0,12.7883,12.7952,12.7676,12.7676,116200.0
2010-10-22 11:50:00,18.48,18.49,18.46,18.47,69300.0,12.7607,12.7676,12.7468,12.7537,69300.0
2010-10-22 12:00:00,18.47,18.51,18.47,18.5,105300.0,12.7537,12.7814,12.7537,12.7745,105300.0
2010-10-22 12:10:00,18.51,18.51,18.46,18.48,95700.0,12.7814,12.7814,12.7468,12.7607,95700.0
2010-10-22 12:20:00,18.47,18.51,18.47,18.51,76500.0,12.7537,12.7814,12.7537,12.7814,76500.0
2010-10-22 12:30:00,18.5,18.55,18.49,18.54,191000.0,12.7745,12.809,12.7676,12.8021,191000.0
2010-10-22 12:40:00,18.55,18.58,18.53,18.57,78700.0,12.809,12.8297,12.7952,12.8228,78700.0
2010-10-22 12:50:00,18.57,18.58,18.55,18.57,56900.0,12.8228,12.8297,12.809,12.8228,56900.0
2010-10-22 13:00:00,18.58,18.58,18.53,18.54,75300.0,12.8297,12.8297,12.7952,12.8021,75300.0
2010-10-22 13:10:00,18.55,18.57,18.54,18.56,46100.0,12.809,12.8228,12.8021,12.8159,46100.0
2010-10-22 13:20:00,18.56,18.59,18.56,18.56,64000.0,12.8159,12.8366,12.8159,12.8159,64000.0
2010-10-22 13:30:00,18.56,18.57,18.55,18.55,69600.0,12.8159,12.8228,12.809,12.809,69600.0
2010-10-22 13:40:00,18.55,18.56,18.53,18.53,35300.0,12.809,12.8159,12.7952,12.7952,35300.0
2010-10-22 13:50:00,18.53,18.53,18.49,18.49,95700.0,12.7952,12.7952,12.7676,12.7676,95700.0
2010-10-22 14:00:00,18.49,18.55,18.48,18.54,79800.0,12.7676,12.809,12.7607,12.8021,79800.0
2010-10-22 14:10:00,18.54,18.57,18.54,18.56,66300.0,12.8021,12.8228,12.8021,12.8159,66300.0
2010-10-22 14:20:00,18.56,18.59,18.55,18.58,86300.0,12.8159,12.8366,12.809,12.8297,86300.0
2010-10-22 14:30:00,18.58,18.59,18.54,18.55,148300.0,12.8297,12.8366,12.8021,12.809,148300.0
2010-10-22 14:40:00,18.55,18.57,18.54,18.56,84600.0,12.809,12.8228,12.8021,12.8159,84600.0
2010-10-22 14:50:00,18.55,18.56,18.52,18.53,91800.0,12.809,12.8159,12.7883,12.7952,91800.0
2010-10-22 15:00:00,18.53,18.58,18.52,18.56,165200.0,12.7952,12.8297,12.7883,12.8159,165200.0
2010-10-22 15:10:00,18.55,18.56,18.53,18.53,79000.0,12.809,12.8159,12.7952,12.7952,79000.0
2010-10-22 15:20:00,18.54,18.55,18.53,18.53,101600.0,12.8021,12.809,12.7952,12.7952,101600.0
2010-10-22 15:30:00,18.54,18.56,18.53,18.54,213600.0,12.8021,12.8159,12.7952,12.8021,213600.0
2010-10-22 15:40:00,18.54,18.58,18.53,18.58,159300.0,12.8021,12.8297,12.7952,12.8297,159300.0
2010-10-22 15:50:00,18.58,18.6,18.56,18.59,405400.0,12.8297,12.8435,12.8159,12.8366,405400.0
2010-10-25 09:30:00,18.74,18.84,18.63,18.84,311400.0,12.9402,13.0092,12.8642,13.0092,311400.0
2010-10-25 09:40:00,18.84,18.89,18.82,18.89,156400.0,13.0092,13.0438,12.9954,13.0438,156400.0
2010-10-25 09:50:00,18.89,18.91,18.85,18.9,288700.0,13.0438,13.0576,13.0161,13.0507,288700.0
2010-10-25 10:00:00,18.91,18.93,18.84,18.84,376300.0,13.0576,13.0714,13.0092,13.0092,376300.0
2010-10-25 10:10:00,18.85,18.89,18.84,18.85,215900.0,13.0161,13.0438,13.0092,13.0161,215900.0
2010-10-25 10:20:00,18.86,18.86,18.79,18.8,191900.0,13.023,13.023,12.9747,12.9816,191900.0
2010-10-25 10:30:00,18.8,18.8,18.69,18.71,356700.0,12.9816,12.9816,12.9057,12.9195,356700.0
2010-10-25 10:40:00,18.71,18.73,18.63,18.73,167900.0,12.9195,12.9333,12.8642,12.9333,167900.0
2010-10-25 10:50:00,18.73,18.73,18.64,18.68,186000.0,12.9333,12.9333,12.8711,12.8988,186000.0
2010-10-25 11:00:00,18.68,18.7,18.64,18.69,152500.0,12.8988,12.9126,12.8711,12.9057,152500.0
2010-10-25 11:10:00,18.68,18.73,18.68,18.73,70700.0,12.8988,12.9333,12.8988,12.9333,70700.0
2010-10-25 11:20:00,18.73,18.76,18.72,18.76,27800.0,12.9333,12.954,12.9264,12.954,27800.0
2010-10-25 11:30:00,18.76,18.77,18.72,18.72,134400.0,12.954,12.9609,12.9264,12.9264,134400.0
2010-10-25 11:40:00,18.72,18.75,18.7,18.72,108300.0,12.9264,12.9471,12.9126,12.9264,108300.0
2010-10-25 11:50:00,18.73,18.74,18.68,18.71,56100.0,12.9333,12.9402,12.8988,12.9195,56100.0
2010-10-25 12:00:00,18.72,18.72,18.68,18.69,52300.0,12.9264,12.9264,12.8988,12.9057,52300.0
2010-10-25 12:10:00,18.69,18.7,18.67,18.67,55500.0,12.9057,12.9126,12.8919,12.8919,55500.0
2010-10-25 12:20:00,18.66,18.67,18.62,18.66,99900.0,12.8849,12.8919,12.8573,12.8849,99900.0
2010-10-25 12:30:00,18.65,18.67,18.63,18.67,64300.0,12.878,12.8919,12.8642,12.8919,64300.0
2010-10-25 12:40:00,18.66,18.68,18.66,18.67,98200.0,12.8849,12.8988,12.8849,12.8919,98200.0
2010-10-25 12:50:00,18.67,18.69,18.65,18.65,58400.0,12.8919,12.9057,12.878,12.878,58400.0
2010-10-25 13:00:00,18.65,18.71,18.63,18.7,91000.0,12.878,12.9195,12.8642,12.9126,91000.0
2010-10-25 13:10:00,18.7,18.72,18.68,18.72,163200.0,12.9126,12.9264,12.8988,12.9264,163200.0
2010-10-25 13:20:00,18.72,18.79,18.72,18.76,245300.0,12.9264,12.9747,12.9264,12.954,245300.0
2010-10-25 13:30:00,18.77,18.78,18.74,18.76,116700.0,12.9609,12.9678,12.9402,12.954,116700.0
2010-10-25 13:40:00,18.76,18.78,18.76,18.77,40100.0,12.954,12.9678,12.954,12.9609,40100.0
2010-10-25 13:50:00,18.77,18.78,18.73,18.76,67300.0,12.9609,12.9678,12.9333,12.954,67300.0
2010-10-25 14:00:00,18.76,18.79,18.75,18.79,58800.0,12.954,12.9747,12.9471,12.9747,58800.0
2010-10-25 14:10:00,18.79,18.79,18.76,18.77,76600.0,12.9747,12.9747,12.954,12.9609,76600.0
2010-10-25 14:20:00,18.77,18.8,18.77,18.79,46600.0,12.9609,12.9816,12.9609,12.9747,46600.0
2010-10-25 14:30:00,18.79,18.83,18.74,18.78,111300.0,12.9747,13.0023,12.9402,12.9678,111300.0
2010-10-25 14:40:00,18.77,18.77,18.73,18.75,72300.0,12.9609,12.9609,12.9333,12.9471,72300.0
2010-10-25 14:50:00,18.75,18.79,18.75,18.78,86000.0,12.9471,12.9747,12.9471,12.9678,86000.0
2010-10-25 15:00:00,18.79,18.82,18.78,18.81,122800.0,12.9747,12.9954,12.9678,12.9885,122800.0
2010-10-25 15:10:00,18.81,18.84,18.8,18.82,122000.0,12.9885,13.0092,12.9816,12.9954,122000.0
2010-10-25 15:20:00,18.82,18.87,18.82,18.84,191200.0,12.9954,13.03,12.9954,13.0092,191200.0
2010-10-25 15:30:00,18.84,18.86,18.76,18.76,252200.0,13.0092,13.023,12.954,12.954,252200.0
2010-10-25 15:40:00,18.76,18.81,18.7,18.73,420800.0,12.954,12.9885,12.9126,12.9333,420800.0
2010-10-25 15:50:00,18.73,18.75,18.69,18.71,504300.0,12.9333,12.9471,12.9057,12.9195,504300.0
2010-10-26 09:30:00,18.57,18.57,18.25,18.34,657200.0,12.8228,12.8228,12.6018,12.664,657200.0
2010-10-26 09:40:00,18.33,18.34,18.27,18.31,297000.0,12.6571,12.664,12.6156,12.6433,297000.0
2010-10-26 09:50:00,18.31,18.34,18.28,18.33,261600.0,12.6433,12.664,12.6226,12.6571,261600.0
2010-10-26 10:00:00,18.33,18.42,18.31,18.36,492800.0,12.6571,12.7192,12.6433,12.6778,492800.0
2010-10-26 10:10:00,18.36,18.4,18.3,18.4,408900.0,12.6778,12.7054,12.6364,12.7054,408900.0
2010-10-26 10:20:00,18.41,18.42,18.35,18.37,388000.0,12.7123,12.7192,12.6709,12.6847,388000.0
2010-10-26 10:30:00,18.37,18.4,18.36,18.36,205000.0,12.6847,12.7054,12.6778,12.6778,205000.0
2010-10-26 10:40:00,18.36,18.38,18.34,18.34,133300.0,12.6778,12.6916,12.664,12.664,133300.0
2010-10-26 10:50:00,18.34,18.41,18.34,18.4,305100.0,12.664,12.7123,12.664,12.7054,305100.0
2010-10-26 11:00:00,18.4,18.44,18.33,18.34,317500.0,12.7054,12.733,12.6571,12.664,317500.0
2010-10-26 11:10:00,18.34,18.39,18.3,18.37,413900.0,12.664,12.6985,12.6364,12.6847,413900.0
2010-10-26 11:20:00,18.36,18.4,18.35,18.38,213300.0,12.6778,12.7054,12.6709,12.6916,213300.0
2010-10-26 11:30:00,18.37,18.43,18.35,18.43,219400.0,12.6847,12.7261,12.6709,12.7261,219400.0
2010-10-26 11:40:00,18.43,18.49,18.42,18.49,153700.0,12.7261,12.7676,12.7192,12.7676,153700.0
2010-10-26 11:50:00,18.49,18.55,18.48,18.55,180400.0,12.7676,12.809,12.7607,12.809,180400.0
2010-10-26 12:00:00,18.55,18.55,18.45,18.46,161700.0,12.809,12.809,12.7399,12.7468,161700.0
2010-10-26 12:10:00,18.45,18.48,18.44,18.45,130600.0,12.7399,12.7607,12.733,12.7399,130600.0
2010-10-26 12:20:00,18.45,18.45,18.4,18.41,55200.0,12.7399,12.7399,12.7054,12.7123,55200.0
2010-10-26 12:30:00,18.4,18.48,18.4,18.47,143600.0,12.7054,12.7607,12.7054,12.7537,143600.0
2010-10-26 12:40:00,18.47,18.48,18.45,18.46,106000.0,12.7537,12.7607,12.7399,12.7468,106000.0
2010-10-26 12:50:00,18.46,18.48,18.46,18.47,117700.0,12.7468,12.7607,12.7468,12.7537,117700.0
2010-10-26 13:00:00,18.47,18.5,18.46,18.5,73700.0,12.7537,12.7745,12.7468,12.7745,73700.0
2010-10-26 13:10:00,18.5,18.51,18.49,18.51,122100.0,12.7745,12.7814,12.7676,12.7814,122100.0
2010-10-26 13:20:00,18.51,18.52,18.46,18.47,176900.0,12.7814,12.7883,12.7468,12.7537,176900.0
2010-10-26 13:30:00,18.47,18.5,18.46,18.5,69000.0,12.7537,12.7745,12.7468,12.7745,69000.0
2010-10-26 13:40:00,18.49,18.54,18.49,18.52,117000.0,12.7676,12.8021,12.7676,12.7883,117000.0
2010-10-26 13:50:00,18.52,18.53,18.43,18.44,132500.0,12.7883,12.7952,12.7261,12.733,132500.0
2010-10-26 14:00:00,18.43,18.45,18.37,18.38,205900.0,12.7261,12.7399,12.6847,12.6916,205900.0
2010-10-26 14:10:00,18.38,18.44,18.36,18.44,120700.0,12.6916,12.733,12.6778,12.733,120700.0
2010-10-26 14:20:00,18.43,18.44,18.4,18.43,127100.0,12.7261,12.733,12.7054,12.7261,127100.0
2010-10-26 14:30:00,18.42,18.46,18.39,18.46,118600.0,12.7192,12.7468,12.6985,12.7468,118600.0
2010-10-26 14:40:00,18.45,18.46,18.42,18.46,142300.0,12.7399,12.7468,12.7192,12.7468,142300.0
2010-10-26 14:50:00,18.46,18.46,18.42,18.44,201000.0,12.7468,12.7468,12.7192,12.733,201000.0
2010-10-26 15:00:00,18.43,18.46,18.42,18.45,135800.0,12.7261,12.7468,12.7192,12.7399,135800.0
2010-10-26 15:10:00,18.44,18.49,18.44,18.49,169200.0,12.733,12.7676,12.733,12.7676,169200.0
2010-10-26 15:20:00,18.49,18.51,18.47,18.48,218800.0,12.7676,12.7814,12.7537,12.7607,218800.0
2010-10-26 15:30:00,18.47,18.5,18.46,18.47,292700.0,12.7537,12.7745,12.7468,12.7537,292700.0
2010-10-26 15:40:00,18.47,18.47,18.41,18.44,336000.0,12.7537,12.7537,12.7123,12.733,336000.0
2010-10-26 15:50:00,18.45,18.47,18.42,18.46,738500.0,12.7399,12.7537,12.7192,12.7468,738500.0
2010-10-27 09:30:00,18.31,18.44,18.2,18.39,369900.0,12.6433,12.733,12.5673,12.6985,369900.0
2010-10-27 09:40:00,18.39,18.55,18.39,18.55,349900.0,12.6985,12.809,12.6985,12.809,349900.0
2010-10-27 09:50:00,18.55,18.55,18.49,18.52,172100.0,12.809,12.809,12.7676,12.7883,172100.0
2010-10-27 10:00:00,18.53,18.58,18.46,18.51,185400.0,12.7952,12.8297,12.7468,12.7814,185400.0
2010-10-27 10:10:00,18.51,18.54,18.47,18.48,166500.0,12.7814,12.8021,12.7537,12.7607,166500.0
2010-10-27 10:20:00,18.48,18.48,18.35,18.38,203500.0,12.7607,12.7607,12.6709,12.6916,203500.0
2010-10-27 10:30:00,18.37,18.45,18.35,18.43,145200.0,12.6847,12.7399,12.6709,12.7261,145200.0
2010-10-27 10:40:00,18.43,18.45,18.38,18.39,131500.0,12.7261,12.7399,12.6916,12.6985,131500.0
2010-10-27 10:50:00,18.4,18.42,18.28,18.28,337500.0,12.7054,12.7192,12.6226,12.6226,337500.0
2010-10-27 11:00:00,18.29,18.3,18.19,18.27,806600.0,12.6295,12.6364,12.5604,12.6156,806600.0
2010-10-27 11:10:00,18.27,18.3,18.22,18.29,268900.0,12.6156,12.6364,12.5811,12.6295,268900.0
2010-10-27 11:20:00,18.29,18.32,18.28,18.31,291700.0,12.6295,12.6502,12.6226,12.6433,291700.0
2010-10-27 11:30:00,18.31,18.38,18.3,18.36,91600.0,12.6433,12.6916,12.6364,12.6778,91600.0
2010-10-27 11:40:00,18.36,18.39,18.34,18.36,59500.0,12.6778,12.6985,12.664,12.6778,59500.0
2010-10-27 11:50:00,18.36,18.37,18.33,18.33,52100.0,12.6778,12.6847,12.6571,12.6571,52100.0
2010-10-27 12:00:00,18.34,18.37,18.34,18.36,138900.0,12.664,12.6847,12.664,12.6778,138900.0
2010-10-27 12:10:00,18.37,18.37,18.33,18.33,80100.0,12.6847,12.6847,12.6571,12.6571,80100.0
2010-10-27 12:20:00,18.32,18.33,18.3,18.3,66400.0,12.6502,12.6571,12.6364,12.6364,66400.0
2010-10-27 12:30:00,18.3,18.35,18.3,18.33,117000.0,12.6364,12.6709,12.6364,12.6571,117000.0
2010-10-27 12:40:00,18.33,18.34,18.3,18.33,76100.0,12.6571,12.664,12.6364,12.6571,76100.0
2010-10-27 12:50:00,18.33,18.35,18.33,18.34,46800.0,12.6571,12.6709,12.6571,12.664,46800.0
2010-10-27 13:00:00,18.35,18.4,18.34,18.38,89100.0,12.6709,12.7054,12.664,12.6916,89100.0
2010-10-27 13:10:00,18.38,18.39,18.27,18.31,153400.0,12.6916,12.6985,12.6156,12.6433,153400.0
2010-10-27 13:20:00,18.31,18.38,18.3,18.37,89900.0,12.6433,12.6916,12.6364,12.6847,89900.0
2010-10-27 13:30:00,18.37,18.37,18.35,18.36,46700.0,12.6847,12.6847,12.6709,12.6778,46700.0
2010-10-27 13:40:00,18.35,18.39,18.33,18.34,126500.0,12.6709,12.6985,12.6571,12.664,126500.0
2010-10-27 13:50:00,18.35,18.35,18.26,18.29,330900.0,12.6709,12.6709,12.6087,12.6295,330900.0
2010-10-27 14:00:00,18.29,18.31,18.29,18.31,141100.0,12.6295,12.6433,12.6295,12.6433,141100.0
2010-10-27 14:10:00,18.31,18.31,18.25,18.26,362800.0,12.6433,12.6433,12.6018,12.6087,362800.0
2010-10-27 14:20:00,18.25,18.26,18.22,18.23,214500.0,12.6018,12.6087,12.5811,12.588,214500.0
2010-10-27 14:30:00,18.23,18.29,18.2,18.28,175700.0,12.588,12.6295,12.5673,12.6226,175700.0
2010-10-27 14:40:00,18.28,18.33,18.28,18.3,184000.0,12.6226,12.6571,12.6226,12.6364,184000.0
2010-10-27 14:50:00,18.31,18.34,18.3,18.31,133500.0,12.6433,12.664,12.6364,12.6433,133500.0
2010-10-27 15:00:00,18.31,18.35,18.3,18.33,110400.0,12.6433,12.6709,12.6364,12.6571,110400.0
2010-10-27 15:10:00,18.34,18.34,18.31,18.33,102100.0,12.664,12.664,12.6433,12.6571,102100.0
2010-10-27 15:20:00,18.32,18.4,18.31,18.36,224500.0,12.6502,12.7054,12.6433,12.6778,224500.0
2010-10-27 15:30:00,18.36,18.42,18.35,18.4,275800.0,12.6778,12.7192,12.6709,12.7054,275800.0
2010-10-27 15:40:00,18.4,18.43,18.38,18.41,330300.0,12.7054,12.7261,12.6916,12.7123,330300.0
2010-10-27 15:50:00,18.41,18.46,18.41,18.44,483300.0,12.7123,12.7468,12.7123,12.733,483300.0
2010-10-28 09:30:00,18.65,18.75,18.55,18.75,436200.0,12.878,12.9471,12.809,12.9471,436200.0
2010-10-28 09:40:00,18.74,18.75,18.62,18.66,271000.0,12.9402,12.9471,12.8573,12.8849,271000.0
2010-10-28 09:50:00,18.67,18.67,18.5,18.5,571700.0,12.8919,12.8919,12.7745,12.7745,571700.0
2010-10-28 10:00:00,18.51,18.56,18.47,18.52,250500.0,12.7814,12.8159,12.7537,12.7883,250500.0
2010-10-28 10:10:00,18.52,18.54,18.47,18.5,146300.0,12.7883,12.8021,12.7537,12.7745,146300.0
2010-10-28 10:20:00,18.5,18.52,18.47,18.48,283100.0,12.7745,12.7883,12.7537,12.7607,283100.0
2010-10-28 10:30:00,18.48,18.51,18.44,18.48,252200.0,12.7607,12.7814,12.733,12.7607,252200.0
2010-10-28 10:40:00,18.48,18.51,18.47,18.5,134100.0,12.7607,12.7814,12.7537,12.7745,134100.0
2010-10-28 10:50:00,18.5,18.57,18.49,18.55,147900.0,12.7745,12.8228,12.7676,12.809,147900.0
2010-10-28 11:00:00,18.54,18.58,18.52,18.56,176900.0,12.8021,12.8297,12.7883,12.8159,176900.0
2010-10-28 11:10:00,18.57,18.61,18.55,18.57,310500.0,12.8228,12.8504,12.809,12.8228,310500.0
2010-10-28 11:20:00,18.57,18.59,18.54,18.57,182700.0,12.8228,12.8366,12.8021,12.8228,182700.0
2010-10-28 11:30:00,18.56,18.57,18.49,18.49,249100.0,12.8159,12.8228,12.7676,12.7676,249100.0
2010-10-28 11:40:00,18.49,18.49,18.39,18.39,229300.0,12.7676,12.7676,12.6985,12.6985,229300.0
2010-10-28 11:50:00,18.39,18.4,18.32,18.32,321400.0,12.6985,12.7054,12.6502,12.6502,321400.0
2010-10-28 12:00:00,18.32,18.38,18.3,18.36,320200.0,12.6502,12.6916,12.6364,12.6778,320200.0
2010-10-28 12:10:00,18.37,18.4,18.32,18.36,222200.0,12.6847,12.7054,12.6502,12.6778,222200.0
2010-10-28 12:20:00,18.36,18.37,18.31,18.33,138400.0,12.6778,12.6847,12.6433,12.6571,138400.0
2010-10-28 12:30:00,18.33,18.37,18.3,18.35,134100.0,12.6571,12.6847,12.6364,12.6709,134100.0
2010-10-28 12:40:00,18.36,18.42,18.36,18.41,101600.0,12.6778,12.7192,12.6778,12.7123,101600.0
2010-10-28 12:50:00,18.41,18.44,18.33,18.33,138500.0,12.7123,12.733,12.6571,12.6571,138500.0
2010-10-28 13:00:00,18.33,18.43,18.3,18.42,387100.0,12.6571,12.7261,12.6364,12.7192,387100.0
2010-10-28 13:10:00,18.42,18.5,18.41,18.41,175100.0,12.7192,12.7745,12.7123,12.7123,175100.0
2010-10-28 13:20:00,18.41,18.43,18.34,18.36,174100.0,12.7123,12.7261,12.664,12.6778,174100.0
2010-10-28 13:30:00,18.37,18.45,18.36,18.45,231000.0,12.6847,12.7399,12.6778,12.7399,231000.0
2010-10-28 13:40:00,18.46,18.46,18.38,18.4,156300.0,12.7468,12.7468,12.6916,12.7054,156300.0
2010-10-28 13:50:00,18.39,18.42,18.38,18.4,111300.0,12.6985,12.7192,12.6916,12.7054,111300.0
2010-10-28 14:00:00,18.39,18.48,18.39,18.46,124500.0,12.6985,12.7607,12.6985,12.7468,124500.0
2010-10-28 14:10:00,18.46,18.47,18.41,18.44,107300.0,12.7468,12.7537,12.7123,12.733,107300.0
2010-10-28 14:20:00,18.44,18.49,18.4,18.48,177400.0,12.733,12.7676,12.7054,12.7607,177400.0
2010-10-28 14:30:00,18.47,18.52,18.45,18.49,145000.0,12.7537,12.7883,12.7399,12.7676,145000.0
2010-10-28 14:40:00,18.48,18.54,18.46,18.52,175700.0,12.7607,12.8021,12.7468,12.7883,175700.0
2010-10-28 14:50:00,18.52,18.56,18.52,18.55,127400.0,12.7883,12.8159,12.7883,12.809,127400.0
2010-10-28 15:00:00,18.53,18.57,18.5,18.56,275300.0,12.7952,12.8228,12.7745,12.8159,275300.0
2010-10-28 15:10:00,18.56,18.58,18.49,18.52,306700.0,12.8159,12.8297,12.7676,12.7883,306700.0
2010-10-28 15:20:00,18.51,18.56,18.5,18.56,294300.0,12.7814,12.8159,12.7745,12.8159,294300.0
2010-10-28 15:30:00,18.56,18.56,18.46,18.51,845100.0,12.8159,12.8159,12.7468,12.7814,845100.0
2010-10-28 15:40:00,18.51,18.56,18.51,18.56,442800.0,12.7814,12.8159,12.7814,12.8159,442800.0
2010-10-28 15:50:00,18.56,18.56,18.48,18.48,910300.0,12.8159,12.8159,12.7607,12.7607,910300.0
2010-10-29 09:30:00,18.54,18.56,18.45,18.53,260900.0,12.8021,12.8159,12.7399,12.7952,260900.0
2010-10-29 09:40:00,18.53,18.65,18.52,18.63,419500.0,12.7952,12.878,12.7883,12.8642,419500.0
2010-10-29 09:50:00,18.64,18.64,18.5,18.5,284000.0,12.8711,12.8711,12.7745,12.7745,284000.0
2010-10-29 10:00:00,18.5,18.58,18.44,18.55,359100.0,12.7745,12.8297,12.733,12.809,359100.0
2010-10-29 10:10:00,18.56,18.58,18.5,18.58,273300.0,12.8159,12.8297,12.7745,12.8297,273300.0
2010-10-29 10:20:00,18.57,18.64,18.55,18.64,938300.0,12.8228,12.8711,12.809,12.8711,938300.0
2010-10-29 10:30:00,18.64,18.67,18.63,18.66,281900.0,12.8711,12.8919,12.8642,12.8849,281900.0
2010-10-29 10:40:00,18.65,18.66,18.57,18.6,134700.0,12.878,12.8849,12.8228,12.8435,134700.0
2010-10-29 10:50:00,18.61,18.63,18.58,18.61,175500.0,12.8504,12.8642,12.8297,12.8504,175500.0
2010-10-29 11:00:00,18.6,18.61,18.56,18.57,144200.0,12.8435,12.8504,12.8159,12.8228,144200.0
2010-10-29 11:10:00,18.57,18.57,18.5,18.54,264700.0,12.8228,12.8228,12.7745,12.8021,264700.0
2010-10-29 11:20:00,18.53,18.6,18.51,18.59,290800.0,12.7952,12.8435,12.7814,12.8366,290800.0
2010-10-29 11:30:00,18.58,18.58,18.47,18.52,226800.0,12.8297,12.8297,12.7537,12.7883,226800.0
2010-10-29 11:40:00,18.52,18.53,18.42,18.45,263500.0,12.7883,12.7952,12.7192,12.7399,263500.0
2010-10-29 11:50:00,18.45,18.46,18.43,18.45,153000.0,12.7399,12.7468,12.7261,12.7399,153000.0
2010-10-29 12:00:00,18.44,18.46,18.42,18.42,276800.0,12.733,12.7468,12.7192,12.7192,276800.0
2010-10-29 12:10:00,18.42,18.5,18.41,18.49,189400.0,12.7192,12.7745,12.7123,12.7676,189400.0
2010-10-29 12:20:00,18.49,18.5,18.46,18.5,114000.0,12.7676,12.7745,12.7468,12.7745,114000.0
2010-10-29 12:30:00,18.5,18.52,18.49,18.5,111900.0,12.7745,12.7883,12.7676,12.7745,111900.0
2010-10-29 12:40:00,18.51,18.51,18.47,18.48,73600.0,12.7814,12.7814,12.7537,12.7607,73600.0
2010-10-29 12:50:00,18.48,18.51,18.47,18.51,87700.0,12.7607,12.7814,12.7537,12.7814,87700.0
2010-10-29 13:00:00,18.51,18.52,18.5,18.5,120100.0,12.7814,12.7883,12.7745,12.7745,120100.0
2010-10-29 13:10:00,18.5,18.51,18.48,18.5,174400.0,12.7745,12.7814,12.7607,12.7745,174400.0
2010-10-29 13:20:00,18.5,18.54,18.49,18.53,187200.0,12.7745,12.8021,12.7676,12.7952,187200.0
2010-10-29 13:30:00,18.53,18.55,18.52,18.54,355600.0,12.7952,12.809,12.7883,12.8021,355600.0
2010-10-29 13:40:00,18.53,18.55,18.53,18.53,243500.0,12.7952,12.809,12.7952,12.7952,243500.0
2010-10-29 13:50:00,18.54,18.55,18.54,18.54,250100.0,12.8021,12.809,12.8021,12.8021,250100.0
2010-10-29 14:00:00,18.55,18.55,18.54,18.54,111100.0,12.809,12.809,12.8021,12.8021,111100.0
2010-10-29 14:10:00,18.55,18.61,18.54,18.58,356900.0,12.809,12.8504,12.8021,12.8297,356900.0
2010-10-29 14:20:00,18.59,18.6,18.46,18.51,506300.0,12.8366,12.8435,12.7468,12.7814,506300.0
2010-10-29 14:30:00,18.51,18.52,18.47,18.47,267800.0,12.7814,12.7883,12.7537,12.7537,267800.0
2010-10-29 14:40:00,18.48,18.48,18.44,18.45,177200.0,12.7607,12.7607,12.733,12.7399,177200.0
2010-10-29 14:50:00,18.46,18.46,18.4,18.4,254800.0,12.7468,12.7468,12.7054,12.7054,254800.0
2010-10-29 15:00:00,18.4,18.41,18.39,18.41,221500.0,12.7054,12.7123,12.6985,12.7123,221500.0
2010-10-29 15:10:00,18.41,18.43,18.39,18.41,363800.0,12.7123,12.7261,12.6985,12.7123,363800.0
2010-10-29 15:20:00,18.41,18.41,18.39,18.41,331900.0,12.7123,12.7123,12.6985,12.7123,331900.0
2010-10-29 15:30:00,18.41,18.45,18.4,18.44,487900.0,12.7123,12.7399,12.7054,12.733,487900.0
2010-10-29 15:40:00,18.44,18.44,18.38,18.38,691600.0,12.733,12.733,12.6916,12.6916,691600.0
2010-10-29 15:50:00,18.38,18.39,18.27,18.31,2356600.0,12.6916,12.6985,12.6156,12.6433,2356600.0
2010-11-01 09:30:00,18.6,18.65,18.35,18.44,1253900.0,12.8435,12.878,12.6709,12.733,1253900.0
2010-11-01 09:40:00,18.44,18.68,18.43,18.65,918200.0,12.733,12.8988,12.7261,12.878,918200.0
2010-11-01 09:50:00,18.65,18.75,18.49,18.55,586000.0,12.878,12.9471,12.7676,12.809,586000.0
2010-11-01 10:00:00,18.55,18.66,18.51,18.53,551200.0,12.809,12.8849,12.7814,12.7952,551200.0
2010-11-01 10:10:00,18.52,18.53,18.46,18.5,422700.0,12.7883,12.7952,12.7468,12.7745,422700.0
2010-11-01 10:20:00,18.5,18.54,18.46,18.52,392500.0,12.7745,12.8021,12.7468,12.7883,392500.0
2010-11-01 10:30:00,18.53,18.57,18.5,18.55,221000.0,12.7952,12.8228,12.7745,12.809,221000.0
2010-11-01 10:40:00,18.55,18.71,18.54,18.71,440800.0,12.809,12.9195,12.8021,12.9195,440800.0
2010-11-01 10:50:00,18.71,18.72,18.54,18.55,414400.0,12.9195,12.9264,12.8021,12.809,414400.0
2010-11-01 11:00:00,18.55,18.56,18.5,18.55,397600.0,12.809,12.8159,12.7745,12.809,397600.0
2010-11-01 11:10:00,18.56,18.6,18.46,18.48,547900.0,12.8159,12.8435,12.7468,12.7607,547900.0
2010-11-01 11:20:00,18.47,18.5,18.45,18.48,321700.0,12.7537,12.7745,12.7399,12.7607,321700.0
2010-11-01 11:30:00,18.49,18.54,18.48,18.53,277700.0,12.7676,12.8021,12.7607,12.7952,277700.0
2010-11-01 11:40:00,18.53,18.54,18.46,18.47,311100.0,12.7952,12.8021,12.7468,12.7537,311100.0
2010-11-01 11:50:00,18.47,18.47,18.4,18.44,434300.0,12.7537,12.7537,12.7054,12.733,434300.0
2010-11-01 12:00:00,18.45,18.52,18.44,18.45,249800.0,12.7399,12.7883,12.733,12.7399,249800.0
2010-11-01 12:10:00,18.45,18.47,18.42,18.43,432500.0,12.7399,12.7537,12.7192,12.7261,432500.0
2010-11-01 12:20:00,18.44,18.47,18.43,18.47,184600.0,12.733,12.7537,12.7261,12.7537,184600.0
2010-11-01 12:30:00,18.46,18.59,18.45,18.59,300400.0,12.7468,12.8366,12.7399,12.8366,300400.0
2010-11-01 12:40:00,18.59,18.6,18.5,18.5,130000.0,12.8366,12.8435,12.7745,12.7745,130000.0
2010-11-01 12:50:00,18.51,18.55,18.49,18.55,127800.0,12.7814,12.809,12.7676,12.809,127800.0
2010-11-01 13:00:00,18.55,18.58,18.49,18.52,250700.0,12.809,12.8297,12.7676,12.7883,250700.0
2010-11-01 13:10:00,18.52,18.58,18.51,18.57,131500.0,12.7883,12.8297,12.7814,12.8228,131500.0
2010-11-01 13:20:00,18.56,18.57,18.48,18.51,283700.0,12.8159,12.8228,12.7607,12.7814,283700.0
2010-11-01 13:30:00,18.5,18.53,18.48,18.52,199300.0,12.7745,12.7952,12.7607,12.7883,199300.0
2010-11-01 13:40:00,18.52,18.57,18.51,18.57,169600.0,12.7883,12.8228,12.7814,12.8228,169600.0
2010-11-01 13:50:00,18.57,18.58,18.5,18.51,145100.0,12.8228,12.8297,12.7745,12.7814,145100.0
2010-11-01 14:00:00,18.5,18.52,18.48,18.51,235000.0,12.7745,12.7883,12.7607,12.7814,235000.0
2010-11-01 14:10:00,18.5,18.51,18.44,18.45,281000.0,12.7745,12.7814,12.733,12.7399,281000.0
2010-11-01 14:20:00,18.44,18.5,18.44,18.49,315200.0,12.733,12.7745,12.733,12.7676,315200.0
2010-11-01 14:30:00,18.5,18.59,18.49,18.52,689900.0,12.7745,12.8366,12.7676,12.7883,689900.0
2010-11-01 14:40:00,18.51,18.52,18.45,18.46,253500.0,12.7814,12.7883,12.7399,12.7468,253500.0
2010-11-01 14:50:00,18.46,18.48,18.44,18.47,195800.0,12.7468,12.7607,12.733,12.7537,195800.0
2010-11-01 15:00:00,18.47,18.47,18.35,18.39,564800.0,12.7537,12.7537,12.6709,12.6985,564800.0
2010-11-01 15:10:00,18.38,18.39,18.35,18.38,349800.0,12.6916,12.6985,12.6709,12.6916,349800.0
2010-11-01 15:20:00,18.37,18.43,18.35,18.4,273100.0,12.6847,12.7261,12.6709,12.7054,273100.0
2010-11-01 15:30:00,18.4,18.41,18.35,18.35,343300.0,12.7054,12.7123,12.6709,12.6709,343300.0
2010-11-01 15:40:00,18.36,18.45,18.35,18.44,562200.0,12.6778,12.7399,12.6709,12.733,562200.0
2010-11-01 15:50:00,18.45,18.51,18.44,18.5,1131000.0,12.7399,12.7814,12.733,12.7745,1131000.0
2010-11-02 09:30:00,18.53,18.6,18.28,18.29,531100.0,12.7952,12.8435,12.6226,12.6295,531100.0
2010-11-02 09:40:00,18.29,18.38,18.24,18.27,999100.0,12.6295,12.6916,12.5949,12.6156,999100.0
2010-11-02 09:50:00,18.27,18.36,18.19,18.31,749000.0,12.6156,12.6778,12.5604,12.6433,749000.0
2010-11-02 10:00:00,18.32,18.32,18.19,18.2,340000.0,12.6502,12.6502,12.5604,12.5673,340000.0
2010-11-02 10:10:00,18.2,18.21,18.1,18.17,537800.0,12.5673,12.5742,12.4983,12.5466,537800.0
2010-11-02 10:20:00,18.17,18.26,18.17,18.25,365700.0,12.5466,12.6087,12.5466,12.6018,365700.0
2010-11-02 10:30:00,18.25,18.26,18.2,18.22,517500.0,12.6018,12.6087,12.5673,12.5811,517500.0
2010-11-02 10:40:00,18.22,18.32,18.21,18.29,304900.0,12.5811,12.6502,12.5742,12.6295,304900.0
2010-11-02 10:50:00,18.29,18.3,18.23,18.27,175000.0,12.6295,12.6364,12.588,12.6156,175000.0
2010-11-02 11:00:00,18.27,18.31,18.24,18.27,254800.0,12.6156,12.6433,12.5949,12.6156,254800.0
2010-11-02 11:10:00,18.27,18.3,18.18,18.22,275800.0,12.6156,12.6364,12.5535,12.5811,275800.0
2010-11-02 11:20:00,18.22,18.25,18.21,18.23,140700.0,12.5811,12.6018,12.5742,12.588,140700.0
2010-11-02 11:30:00,18.24,18.26,18.2,18.21,218400.0,12.5949,12.6087,12.5673,12.5742,218400.0
2010-11-02 11:40:00,18.21,18.21,18.14,18.17,258200.0,12.5742,12.5742,12.5259,12.5466,258200.0
2010-11-02 11:50:00,18.16,18.2,18.16,18.19,91400.0,12.5397,12.5673,12.5397,12.5604,91400.0
2010-11-02 12:00:00,18.2,18.21,18.12,18.15,230500.0,12.5673,12.5742,12.5121,12.5328,230500.0
2010-11-02 12:10:00,18.15,18.26,18.15,18.26,243800.0,12.5328,12.6087,12.5328,12.6087,243800.0
2010-11-02 12:20:00,18.25,18.28,18.21,18.23,127300.0,12.6018,12.6226,12.5742,12.588,127300.0
2010-11-02 12:30:00,18.22,18.25,18.19,18.24,93900.0,12.5811,12.6018,12.5604,12.5949,93900.0
2010-11-02 12:40:00,18.24,18.31,18.24,18.31,95100.0,12.5949,12.6433,12.5949,12.6433,95100.0
2010-11-02 12:50:00,18.31,18.32,18.29,18.29,102400.0,12.6433,12.6502,12.6295,12.6295,102400.0
2010-11-02 13:00:00,18.3,18.32,18.3,18.32,71500.0,12.6364,12.6502,12.6364,12.6502,71500.0
2010-11-02 13:10:00,18.31,18.31,18.27,18.28,87400.0,12.6433,12.6433,12.6156,12.6226,87400.0
2010-11-02 13:20:00,18.29,18.29,18.24,18.28,141100.0,12.6295,12.6295,12.5949,12.6226,141100.0
2010-11-02 13:30:00,18.29,18.37,18.28,18.37,288000.0,12.6295,12.6847,12.6226,12.6847,288000.0
2010-11-02 13:40:00,18.37,18.44,18.36,18.41,420800.0,12.6847,12.733,12.6778,12.7123,420800.0
2010-11-02 13:50:00,18.41,18.42,18.38,18.39,104800.0,12.7123,12.7192,12.6916,12.6985,104800.0
2010-11-02 14:00:00,18.39,18.4,18.28,18.29,232000.0,12.6985,12.7054,12.6226,12.6295,232000.0
2010-11-02 14:10:00,18.29,18.31,18.23,18.23,144000.0,12.6295,12.6433,12.588,12.588,144000.0
2010-11-02 14:20:00,18.23,18.3,18.2,18.3,231600.0,12.588,12.6364,12.5673,12.6364,231600.0
2010-11-02 14:30:00,18.3,18.3,18.24,18.24,135600.0,12.6364,12.6364,12.5949,12.5949,135600.0
2010-11-02 14:40:00,18.24,18.3,18.23,18.28,173800.0,12.5949,12.6364,12.588,12.6226,173800.0
2010-11-02 14:50:00,18.27,18.36,18.27,18.35,169700.0,12.6156,12.6778,12.6156,12.6709,169700.0
2010-11-02 15:00:00,18.36,18.36,18.3,18.32,276600.0,12.6778,12.6778,12.6364,12.6502,276600.0
2010-11-02 15:10:00,18.33,18.34,18.31,18.34,134000.0,12.6571,12.664,12.6433,12.664,134000.0
2010-11-02 15:20:00,18.34,18.34,18.3,18.33,171600.0,12.664,12.664,12.6364,12.6571,171600.0
2010-11-02 15:30:00,18.33,18.34,18.3,18.32,185600.0,12.6571,12.664,12.6364,12.6502,185600.0
2010-11-02 15:40:00,18.33,18.33,18.28,18.29,671900.0,12.6571,12.6571,12.6226,12.6295,671900.0
2010-11-02 15:50:00,18.29,18.32,18.28,18.32,725100.0,12.6295,12.6502,12.6226,12.6502,725100.0
2010-11-03 09:30:00,18.29,18.34,18.06,18.08,747400.0,12.6295,12.664,12.4706,12.4844,747400.0
2010-11-03 09:40:00,18.08,18.26,18.05,18.25,369500.0,12.4844,12.6087,12.4637,12.6018,369500.0
2010-11-03 09:50:00,18.26,18.26,18.2,18.22,225700.0,12.6087,12.6087,12.5673,12.5811,225700.0
2010-11-03 10:00:00,18.22,18.25,18.17,18.2,245100.0,12.5811,12.6018,12.5466,12.5673,245100.0
2010-11-03 10:10:00,18.2,18.23,18.19,18.21,124300.0,12.5673,12.588,12.5604,12.5742,124300.0
2010-11-03 10:20:00,18.2,18.22,18.14,18.15,191000.0,12.5673,12.5811,12.5259,12.5328,191000.0
2010-11-03 10:30:00,18.15,18.19,18.13,18.19,163400.0,12.5328,12.5604,12.519,12.5604,163400.0
2010-11-03 10:40:00,18.18,18.19,18.15,18.17,146300.0,12.5535,12.5604,12.5328,12.5466,146300.0
2010-11-03 10:50:00,18.17,18.22,18.16,18.19,291200.0,12.5466,12.5811,12.5397,12.5604,291200.0
2010-11-03 11:00:00,18.2,18.24,18.18,18.19,209500.0,12.5673,12.5949,12.5535,12.5604,209500.0
2010-11-03 11:10:00,18.2,18.2,18.13,18.15,201900.0,12.5673,12.5673,12.519,12.5328,201900.0
2010-11-03 11:20:00,18.16,18.19,18.15,18.18,127500.0,12.5397,12.5604,12.5328,12.5535,127500.0
2010-11-03 11:30:00,18.19,18.22,18.16,18.21,173600.0,12.5604,12.5811,12.5397,12.5742,173600.0
2010-11-03 11:40:00,18.21,18.22,18.19,18.2,65600.0,12.5742,12.5811,12.5604,12.5673,65600.0
2010-11-03 11:50:00,18.2,18.2,18.18,18.2,159100.0,12.5673,12.5673,12.5535,12.5673,159100.0
2010-11-03 12:00:00,18.2,18.2,18.19,18.19,174200.0,12.5673,12.5673,12.5604,12.5604,174200.0
2010-11-03 12:10:00,18.2,18.2,18.19,18.19,90500.0,12.5673,12.5673,12.5604,12.5604,90500.0
2010-11-03 12:20:00,18.19,18.2,18.18,18.18,51700.0,12.5604,12.5673,12.5535,12.5535,51700.0
2010-11-03 12:30:00,18.18,18.24,18.18,18.23,183000.0,12.5535,12.5949,12.5535,12.588,183000.0
2010-11-03 12:40:00,18.22,18.23,18.19,18.2,87300.0,12.5811,12.588,12.5604,12.5673,87300.0
2010-11-03 12:50:00,18.2,18.23,18.2,18.2,87600.0,12.5673,12.588,12.5673,12.5673,87600.0
2010-11-03 13:00:00,18.21,18.29,18.2,18.27,198800.0,12.5742,12.6295,12.5673,12.6156,198800.0
2010-11-03 13:10:00,18.27,18.28,18.25,18.25,44900.0,12.6156,12.6226,12.6018,12.6018,44900.0
2010-11-03 13:20:00,18.26,18.27,18.24,18.25,63100.0,12.6087,12.6156,12.5949,12.6018,63100.0
2010-11-03 13:30:00,18.26,18.26,18.21,18.22,156900.0,12.6087,12.6087,12.5742,12.5811,156900.0
2010-11-03 13:40:00,18.21,18.22,18.19,18.21,62600.0,12.5742,12.5811,12.5604,12.5742,62600.0
2010-11-03 13:50:00,18.2,18.28,18.2,18.27,344600.0,12.5673,12.6226,12.5673,12.6156,344600.0
2010-11-03 14:00:00,18.27,18.34,18.26,18.33,451900.0,12.6156,12.664,12.6087,12.6571,451900.0
2010-11-03 14:10:00,18.33,18.44,18.21,18.44,1078200.0,12.6571,12.733,12.5742,12.733,1078200.0
2010-11-03 14:20:00,18.44,18.49,18.23,18.26,901700.0,12.733,12.7676,12.588,12.6087,901700.0
2010-11-03 14:30:00,18.26,18.35,18.19,18.32,380000.0,12.6087,12.6709,12.5604,12.6502,380000.0
2010-11-03 14:40:00,18.32,18.4,18.29,18.39,385900.0,12.6502,12.7054,12.6295,12.6985,385900.0
2010-11-03 14:50:00,18.39,18.49,18.39,18.48,342500.0,12.6985,12.7676,12.6985,12.7607,342500.0
2010-11-03 15:00:00,18.47,18.5,18.45,18.49,294700.0,12.7537,12.7745,12.7399,12.7676,294700.0
2010-11-03 15:10:00,18.49,18.6,18.48,18.58,725400.0,12.7676,12.8435,12.7607,12.8297,725400.0
2010-11-03 15:20:00,18.59,18.65,18.58,18.6,1059400.0,12.8366,12.878,12.8297,12.8435,1059400.0
2010-11-03 15:30:00,18.6,18.61,18.47,18.51,599400.0,12.8435,12.8504,12.7537,12.7814,599400.0
2010-11-03 15:40:00,18.51,18.55,18.49,18.54,428200.0,12.7814,12.809,12.7676,12.8021,428200.0
2010-11-03 15:50:00,18.55,18.59,18.52,18.59,680300.0,12.809,12.8366,12.7883,12.8366,680300.0
2010-11-04 09:30:00,18.81,18.95,18.78,18.92,752500.0,12.9885,13.0852,12.9678,13.0645,752500.0
2010-11-04 09:40:00,18.92,18.96,18.82,18.82,398000.0,13.0645,13.0921,12.9954,12.9954,398000.0
2010-11-04 09:50:00,18.82,18.84,18.78,18.78,341400.0,12.9954,13.0092,12.9678,12.9678,341400.0
2010-11-04 10:00:00,18.78,18.79,18.73,18.75,450200.0,12.9678,12.9747,12.9333,12.9471,450200.0
2010-11-04 10:10:00,18.76,18.78,18.7,18.74,410900.0,12.954,12.9678,12.9126,12.9402,410900.0
2010-11-04 10:20:00,18.75,18.77,18.74,18.76,230600.0,12.9471,12.9609,12.9402,12.954,230600.0
2010-11-04 10:30:00,18.76,18.76,18.72,18.73,183700.0,12.954,12.954,12.9264,12.9333,183700.0
2010-11-04 10:40:00,18.72,18.77,18.72,18.76,475000.0,12.9264,12.9609,12.9264,12.954,475000.0
2010-11-04 10:50:00,18.77,18.85,18.76,18.85,475600.0,12.9609,13.0161,12.954,13.0161,475600.0
2010-11-04 11:00:00,18.84,18.93,18.84,18.93,891800.0,13.0092,13.0714,13.0092,13.0714,891800.0
2010-11-04 11:10:00,18.93,18.97,18.92,18.94,1033500.0,13.0714,13.099,13.0645,13.0783,1033500.0
2010-11-04 11:20:00,18.94,18.96,18.92,18.94,335000.0,13.0783,13.0921,13.0645,13.0783,335000.0
2010-11-04 11:30:00,18.94,18.96,18.93,18.94,230400.0,13.0783,13.0921,13.0714,13.0783,230400.0
2010-11-04 11:40:00,18.95,19.0,18.94,19.0,457900.0,13.0852,13.1197,13.0783,13.1197,457900.0
2010-11-04 11:50:00,19.0,19.0,18.95,18.95,229000.0,13.1197,13.1197,13.0852,13.0852,229000.0
2010-11-04 12:00:00,18.96,18.96,18.91,18.93,305100.0,13.0921,13.0921,13.0576,13.0714,305100.0
2010-11-04 12:10:00,18.93,18.97,18.93,18.97,259400.0,13.0714,13.099,13.0714,13.099,259400.0
2010-11-04 12:20:00,18.96,18.97,18.93,18.94,248600.0,13.0921,13.099,13.0714,13.0783,248600.0
2010-11-04 12:30:00,18.93,18.97,18.93,18.96,220000.0,13.0714,13.099,13.0714,13.0921,220000.0
2010-11-04 12:40:00,18.95,18.97,18.92,18.94,273900.0,13.0852,13.099,13.0645,13.0783,273900.0
2010-11-04 12:50:00,18.94,18.94,18.91,18.92,184200.0,13.0783,13.0783,13.0576,13.0645,184200.0
2010-11-04 13:00:00,18.92,18.96,18.91,18.94,269100.0,13.0645,13.0921,13.0576,13.0783,269100.0
2010-11-04 13:10:00,18.94,18.94,18.89,18.9,270200.0,13.0783,13.0783,13.0438,13.0507,270200.0
2010-11-04 13:20:00,18.91,18.92,18.89,18.9,212200.0,13.0576,13.0645,13.0438,13.0507,212200.0
2010-11-04 13:30:00,18.9,18.91,18.81,18.83,260900.0,13.0507,13.0576,12.9885,13.0023,260900.0
2010-11-04 13:40:00,18.82,18.83,18.79,18.81,222600.0,12.9954,13.0023,12.9747,12.9885,222600.0
2010-11-04 13:50:00,18.81,18.85,18.81,18.82,139100.0,12.9885,13.0161,12.9885,12.9954,139100.0
2010-11-04 14:00:00,18.82,18.87,18.82,18.85,206800.0,12.9954,13.03,12.9954,13.0161,206800.0
2010-11-04 14:10:00,18.86,18.9,18.85,18.9,109200.0,13.023,13.0507,13.0161,13.0507,109200.0
2010-11-04 14:20:00,18.9,18.91,18.85,18.85,183500.0,13.0507,13.0576,13.0161,13.0161,183500.0
2010-11-04 14:30:00,18.86,18.94,18.86,18.94,178000.0,13.023,13.0783,13.023,13.0783,178000.0
2010-11-04 14:40:00,18.94,18.95,18.93,18.94,258500.0,13.0783,13.0852,13.0714,13.0783,258500.0
2010-11-04 14:50:00,18.94,18.94,18.93,18.93,95600.0,13.0783,13.0783,13.0714,13.0714,95600.0
2010-11-04 15:00:00,18.93,18.96,18.91,18.93,291500.0,13.0714,13.0921,13.0576,13.0714,291500.0
2010-11-04 15:10:00,18.93,18.95,18.9,18.92,281700.0,13.0714,13.0852,13.0507,13.0645,281700.0
2010-11-04 15:20:00,18.92,18.95,18.91,18.95,326800.0,13.0645,13.0852,13.0576,13.0852,326800.0
2010-11-04 15:30:00,18.95,18.95,18.91,18.93,423000.0,13.0852,13.0852,13.0576,13.0714,423000.0
2010-11-04 15:40:00,18.94,18.94,18.9,18.9,362800.0,13.0783,13.0783,13.0507,13.0507,362800.0
2010-11-04 15:50:00,18.9,18.93,18.89,18.92,858600.0,13.0507,13.0714,13.0438,13.0645,858600.0
2010-11-05 09:30:00,18.88,18.99,18.88,18.98,295600.0,13.0369,13.1128,13.0369,13.1059,295600.0
2010-11-05 09:40:00,18.97,18.99,18.92,18.95,213600.0,13.099,13.1128,13.0645,13.0852,213600.0
2010-11-05 09:50:00,18.94,18.95,18.85,18.86,237800.0,13.0783,13.0852,13.0161,13.023,237800.0
2010-11-05 10:00:00,18.86,18.9,18.84,18.88,193700.0,13.023,13.0507,13.0092,13.0369,193700.0
2010-11-05 10:10:00,18.89,18.94,18.88,18.92,433700.0,13.0438,13.0783,13.0369,13.0645,433700.0
2010-11-05 10:20:00,18.92,18.94,18.88,18.91,163300.0,13.0645,13.0783,13.0369,13.0576,163300.0
2010-11-05 10:30:00,18.9,18.97,18.9,18.93,235200.0,13.0507,13.099,13.0507,13.0714,235200.0
2010-11-05 10:40:00,18.93,18.95,18.91,18.94,242800.0,13.0714,13.0852,13.0576,13.0783,242800.0
2010-11-05 10:50:00,18.94,18.95,18.91,18.91,121000.0,13.0783,13.0852,13.0576,13.0576,121000.0
2010-11-05 11:00:00,18.92,18.92,18.85,18.91,179900.0,13.0645,13.0645,13.0161,13.0576,179900.0
2010-11-05 11:10:00,18.92,18.92,18.89,18.91,99000.0,13.0645,13.0645,13.0438,13.0576,99000.0
2010-11-05 11:20:00,18.91,18.92,18.9,18.91,73000.0,13.0576,13.0645,13.0507,13.0576,73000.0
2010-11-05 11:30:00,18.91,18.92,18.89,18.9,130900.0,13.0576,13.0645,13.0438,13.0507,130900.0
2010-11-05 11:40:00,18.91,18.91,18.86,18.86,60900.0,13.0576,13.0576,13.023,13.023,60900.0
2010-11-05 11:50:00,18.86,18.88,18.8,18.8,123000.0,13.023,13.0369,12.9816,12.9816,123000.0
2010-11-05 12:00:00,18.81,18.82,18.76,18.77,226700.0,12.9885,12.9954,12.954,12.9609,226700.0
2010-11-05 12:10:00,18.77,18.79,18.73,18.74,258300.0,12.9609,12.9747,12.9333,12.9402,258300.0
2010-11-05 12:20:00,18.73,18.74,18.68,18.7,298200.0,12.9333,12.9402,12.8988,12.9126,298200.0
2010-11-05 12:30:00,18.69,18.79,18.68,18.77,301400.0,12.9057,12.9747,12.8988,12.9609,301400.0
2010-11-05 12:40:00,18.77,18.78,18.76,18.78,127400.0,12.9609,12.9678,12.954,12.9678,127400.0
2010-11-05 12:50:00,18.77,18.78,18.73,18.75,190700.0,12.9609,12.9678,12.9333,12.9471,190700.0
2010-11-05 13:00:00,18.75,18.78,18.74,18.77,88300.0,12.9471,12.9678,12.9402,12.9609,88300.0
2010-11-05 13:10:00,18.76,18.81,18.76,18.78,189200.0,12.954,12.9885,12.954,12.9678,189200.0
2010-11-05 13:20:00,18.78,18.79,18.76,18.77,90600.0,12.9678,12.9747,12.954,12.9609,90600.0
2010-11-05 13:30:00,18.77,18.79,18.76,18.78,191900.0,12.9609,12.9747,12.954,12.9678,191900.0
2010-11-05 13:40:00,18.78,18.79,18.77,18.79,60700.0,12.9678,12.9747,12.9609,12.9747,60700.0
2010-11-05 13:50:00,18.78,18.82,18.78,18.82,113700.0,12.9678,12.9954,12.9678,12.9954,113700.0
2010-11-05 14:00:00,18.82,18.83,18.76,18.77,150400.0,12.9954,13.0023,12.954,12.9609,150400.0
2010-11-05 14:10:00,18.77,18.77,18.72,18.72,92500.0,12.9609,12.9609,12.9264,12.9264,92500.0
2010-11-05 14:20:00,18.72,18.75,18.7,18.74,173700.0,12.9264,12.9471,12.9126,12.9402,173700.0
2010-11-05 14:30:00,18.74,18.78,18.73,18.77,130800.0,12.9402,12.9678,12.9333,12.9609,130800.0
2010-11-05 14:40:00,18.76,18.8,18.75,18.79,150800.0,12.954,12.9816,12.9471,12.9747,150800.0
2010-11-05 14:50:00,18.8,18.81,18.76,18.76,126800.0,12.9816,12.9885,12.954,12.954,126800.0
2010-11-05 15:00:00,18.76,18.78,18.76,18.76,104700.0,12.954,12.9678,12.954,12.954,104700.0
2010-11-05 15:10:00,18.76,18.77,18.71,18.75,149400.0,12.954,12.9609,12.9195,12.9471,149400.0
2010-11-05 15:20:00,18.75,18.77,18.72,18.77,177600.0,12.9471,12.9609,12.9264,12.9609,177600.0
2010-11-05 15:30:00,18.77,18.79,18.76,18.78,227700.0,12.9609,12.9747,12.954,12.9678,227700.0
2010-11-05 15:40:00,18.79,18.85,18.78,18.84,423000.0,12.9747,13.0161,12.9678,13.0092,423000.0
2010-11-05 15:50:00,18.84,18.88,18.83,18.87,518800.0,13.0092,13.0369,13.0023,13.03,518800.0
2010-11-08 09:30:00,18.71,18.83,18.54,18.81,549100.0,12.9195,13.0023,12.8021,12.9885,549100.0
2010-11-08 09:40:00,18.81,18.84,18.77,18.78,290600.0,12.9885,13.0092,12.9609,12.9678,290600.0
2010-11-08 09:50:00,18.78,18.8,18.68,18.69,300200.0,12.9678,12.9816,12.8988,12.9057,300200.0
2010-11-08 10:00:00,18.69,18.8,18.66,18.8,304900.0,12.9057,12.9816,12.8849,12.9816,304900.0
2010-11-08 10:10:00,18.79,18.89,18.75,18.89,593300.0,12.9747,13.0438,12.9471,13.0438,593300.0
2010-11-08 10:20:00,18.88,18.89,18.85,18.88,220900.0,13.0369,13.0438,13.0161,13.0369,220900.0
2010-11-08 10:30:00,18.89,18.9,18.88,18.9,170300.0,13.0438,13.0507,13.0369,13.0507,170300.0
2010-11-08 10:40:00,18.9,18.98,18.88,18.98,365200.0,13.0507,13.1059,13.0369,13.1059,365200.0
2010-11-08 10:50:00,18.98,19.02,18.97,19.0,620400.0,13.1059,13.1335,13.099,13.1197,620400.0
2010-11-08 11:00:00,19.0,19.0,18.92,18.93,339600.0,13.1197,13.1197,13.0645,13.0714,339600.0
2010-11-08 11:10:00,18.93,18.96,18.92,18.93,101900.0,13.0714,13.0921,13.0645,13.0714,101900.0
2010-11-08 11:20:00,18.92,18.94,18.91,18.94,98200.0,13.0645,13.0783,13.0576,13.0783,98200.0
2010-11-08 11:30:00,18.93,18.94,18.92,18.93,96000.0,13.0714,13.0783,13.0645,13.0714,96000.0
2010-11-08 11:40:00,18.93,18.94,18.92,18.94,163300.0,13.0714,13.0783,13.0645,13.0783,163300.0
2010-11-08 11:50:00,18.93,18.97,18.93,18.96,76400.0,13.0714,13.099,13.0714,13.0921,76400.0
2010-11-08 12:00:00,18.96,18.97,18.93,18.95,116000.0,13.0921,13.099,13.0714,13.0852,116000.0
2010-11-08 12:10:00,18.95,18.95,18.94,18.95,34900.0,13.0852,13.0852,13.0783,13.0852,34900.0
2010-11-08 12:20:00,18.94,18.98,18.94,18.98,72200.0,13.0783,13.1059,13.0783,13.1059,72200.0
2010-11-08 12:30:00,18.98,19.01,18.97,19.01,122600.0,13.1059,13.1266,13.099,13.1266,122600.0
2010-11-08 12:40:00,19.0,19.02,19.0,19.01,116000.0,13.1197,13.1335,13.1197,13.1266,116000.0
2010-11-08 12:50:00,19.01,19.02,19.0,19.01,81600.0,13.1266,13.1335,13.1197,13.1266,81600.0
2010-11-08 13:00:00,19.01,19.05,19.01,19.04,161500.0,13.1266,13.1542,13.1266,13.1473,161500.0
2010-11-08 13:10:00,19.04,19.05,19.04,19.05,88700.0,13.1473,13.1542,13.1473,13.1542,88700.0
2010-11-08 13:20:00,19.04,19.1,19.04,19.1,293300.0,13.1473,13.1888,13.1473,13.1888,293300.0
2010-11-08 13:30:00,19.09,19.1,19.05,19.06,133100.0,13.1819,13.1888,13.1542,13.1612,133100.0
2010-11-08 13:40:00,19.06,19.07,19.02,19.06,195100.0,13.1612,13.1681,13.1335,13.1612,195100.0
2010-11-08 13:50:00,19.06,19.07,19.04,19.04,68500.0,13.1612,13.1681,13.1473,13.1473,68500.0
2010-11-08 14:00:00,19.04,19.05,19.02,19.04,179500.0,13.1473,13.1542,13.1335,13.1473,179500.0
2010-11-08 14:10:00,19.03,19.04,19.01,19.04,92700.0,13.1404,13.1473,13.1266,13.1473,92700.0
2010-11-08 14:20:00,19.03,19.06,19.03,19.04,134100.0,13.1404,13.1612,13.1404,13.1473,134100.0
2010-11-08 14:30:00,19.04,19.05,19.01,19.01,149600.0,13.1473,13.1542,13.1266,13.1266,149600.0
2010-11-08 14:40:00,19.01,19.02,18.98,18.98,84300.0,13.1266,13.1335,13.1059,13.1059,84300.0
2010-11-08 14:50:00,18.99,18.99,18.94,18.94,92200.0,13.1128,13.1128,13.0783,13.0783,92200.0
2010-11-08 15:00:00,18.94,18.98,18.94,18.97,219000.0,13.0783,13.1059,13.0783,13.099,219000.0
2010-11-08 15:10:00,18.97,18.98,18.95,18.98,129500.0,13.099,13.1059,13.0852,13.1059,129500.0
2010-11-08 15:20:00,18.98,19.01,18.96,18.96,203100.0,13.1059,13.1266,13.0921,13.0921,203100.0
2010-11-08 15:30:00,18.97,18.99,18.96,18.97,272600.0,13.099,13.1128,13.0921,13.099,272600.0
2010-11-08 15:40:00,18.96,19.0,18.94,18.97,514200.0,13.0921,13.1197,13.0783,13.099,514200.0
2010-11-08 15:50:00,18.97,18.97,18.94,18.97,717900.0,13.099,13.099,13.0783,13.099,717900.0
2010-11-09 09:30:00,18.99,19.02,18.9,18.92,327300.0,13.1128,13.1335,13.0507,13.0645,327300.0
2010-11-09 09:40:00,18.91,19.0,18.89,18.95,206400.0,13.0576,13.1197,13.0438,13.0852,206400.0
2010-11-09 09:50:00,18.96,19.1,18.9,19.06,516700.0,13.0921,13.1888,13.0507,13.1612,516700.0
2010-11-09 10:00:00,19.06,19.16,19.03,19.13,808100.0,13.1612,13.2302,13.1404,13.2095,808100.0
2010-11-09 10:10:00,19.14,19.22,19.12,19.19,479500.0,13.2164,13.2716,13.2026,13.2509,479500.0
2010-11-09 10:20:00,19.19,19.25,19.16,19.18,505200.0,13.2509,13.2923,13.2302,13.244,505200.0
2010-11-09 10:30:00,19.18,19.18,19.12,19.16,200700.0,13.244,13.244,13.2026,13.2302,200700.0
2010-11-09 10:40:00,19.16,19.17,19.13,19.16,359400.0,13.2302,13.2371,13.2095,13.2302,359400.0
2010-11-09 10:50:00,19.15,19.16,19.14,19.15,144700.0,13.2233,13.2302,13.2164,13.2233,144700.0
2010-11-09 11:00:00,19.14,19.15,19.08,19.08,288200.0,13.2164,13.2233,13.175,13.175,288200.0
2010-11-09 11:10:00,19.08,19.12,19.07,19.11,130000.0,13.175,13.2026,13.1681,13.1957,130000.0
2010-11-09 11:20:00,19.12,19.12,19.07,19.09,229600.0,13.2026,13.2026,13.1681,13.1819,229600.0
2010-11-09 11:30:00,19.1,19.16,19.09,19.15,284400.0,13.1888,13.2302,13.1819,13.2233,284400.0
2010-11-09 11:40:00,19.15,19.16,19.14,19.15,169800.0,13.2233,13.2302,13.2164,13.2233,169800.0
2010-11-09 11:50:00,19.14,19.15,19.07,19.07,214500.0,13.2164,13.2233,13.1681,13.1681,214500.0
2010-11-09 12:00:00,19.07,19.08,19.02,19.04,275000.0,13.1681,13.175,13.1335,13.1473,275000.0
2010-11-09 12:10:00,19.04,19.08,19.04,19.07,145100.0,13.1473,13.175,13.1473,13.1681,145100.0
2010-11-09 12:20:00,19.08,19.08,19.04,19.05,77700.0,13.175,13.175,13.1473,13.1542,77700.0
2010-11-09 12:30:00,19.05,19.09,19.05,19.08,154400.0,13.1542,13.1819,13.1542,13.175,154400.0
2010-11-09 12:40:00,19.08,19.09,19.04,19.05,155700.0,13.175,13.1819,13.1473,13.1542,155700.0
2010-11-09 12:50:00,19.04,19.08,19.04,19.07,104900.0,13.1473,13.175,13.1473,13.1681,104900.0
2010-11-09 13:00:00,19.07,19.08,19.07,19.08,73900.0,13.1681,13.175,13.1681,13.175,73900.0
2010-11-09 13:10:00,19.08,19.14,19.07,19.08,318500.0,13.175,13.2164,13.1681,13.175,318500.0
2010-11-09 13:20:00,19.08,19.1,19.07,19.08,193200.0,13.175,13.1888,13.1681,13.175,193200.0
2010-11-09 13:30:00,19.07,19.11,19.02,19.03,248400.0,13.1681,13.1957,13.1335,13.1404,248400.0
2010-11-09 13:40:00,19.02,19.04,18.99,19.03,303400.0,13.1335,13.1473,13.1128,13.1404,303400.0
2010-11-09 13:50:00,19.03,19.06,19.02,19.02,217700.0,13.1404,13.1612,13.1335,13.1335,217700.0
2010-11-09 14:00:00,19.03,19.04,19.0,19.03,147300.0,13.1404,13.1473,13.1197,13.1404,147300.0
2010-11-09 14:10:00,19.03,19.06,19.0,19.01,270400.0,13.1404,13.1612,13.1197,13.1266,270400.0
2010-11-09 14:20:00,19.0,19.03,19.0,19.01,142100.0,13.1197,13.1404,13.1197,13.1266,142100.0
2010-11-09 14:30:00,19.01,19.04,19.0,19.03,113600.0,13.1266,13.1473,13.1197,13.1404,113600.0
2010-11-09 14:40:00,19.03,19.04,19.02,19.02,90500.0,13.1404,13.1473,13.1335,13.1335,90500.0
2010-11-09 14:50:00,19.03,19.03,18.97,18.99,190100.0,13.1404,13.1404,13.099,13.1128,190100.0
2010-11-09 15:00:00,18.99,18.99,18.95,18.96,168500.0,13.1128,13.1128,13.0852,13.0921,168500.0
2010-11-09 15:10:00,18.96,18.98,18.93,18.95,257200.0,13.0921,13.1059,13.0714,13.0852,257200.0
2010-11-09 15:20:00,18.95,18.97,18.93,18.97,245900.0,13.0852,13.099,13.0714,13.099,245900.0
2010-11-09 15:30:00,18.97,18.98,18.93,18.94,351600.0,13.099,13.1059,13.0714,13.0783,351600.0
2010-11-09 15:40:00,18.94,18.95,18.86,18.86,486000.0,13.0783,13.0852,13.023,13.023,486000.0
2010-11-09 15:50:00,18.87,18.97,18.86,18.96,858300.0,13.03,13.099,13.023,13.0921,858300.0
2010-11-10 09:30:00,18.98,19.04,18.72,18.73,451700.0,13.1059,13.1473,12.9264,12.9333,451700.0
2010-11-10 09:40:00,18.74,18.74,18.63,18.64,475300.0,12.9402,12.9402,12.8642,12.8711,475300.0
2010-11-10 09:50:00,18.64,18.68,18.62,18.66,498300.0,12.8711,12.8988,12.8573,12.8849,498300.0
2010-11-10 10:00:00,18.66,18.71,18.63,18.66,1281900.0,12.8849,12.9195,12.8642,12.8849,1281900.0
2010-11-10 10:10:00,18.67,18.67,18.61,18.61,737400.0,12.8919,12.8919,12.8504,12.8504,737400.0
2010-11-10 10:20:00,18.61,18.62,18.55,18.57,719900.0,12.8504,12.8573,12.809,12.8228,719900.0
2010-11-10 10:30:00,18.56,18.63,18.55,18.63,499100.0,12.8159,12.8642,12.809,12.8642,499100.0
2010-11-10 10:40:00,18.62,18.63,18.57,18.58,813400.0,12.8573,12.8642,12.8228,12.8297,813400.0
2010-11-10 10:50:00,18.58,18.61,18.53,18.58,856800.0,12.8297,12.8504,12.7952,12.8297,856800.0
2010-11-10 11:00:00,18.58,18.61,18.55,18.6,669200.0,12.8297,12.8504,12.809,12.8435,669200.0
2010-11-10 11:10:00,18.6,18.6,18.5,18.52,345600.0,12.8435,12.8435,12.7745,12.7883,345600.0
2010-11-10 11:20:00,18.52,18.55,18.5,18.55,297900.0,12.7883,12.809,12.7745,12.809,297900.0
2010-11-10 11:30:00,18.55,18.56,18.51,18.55,552000.0,12.809,12.8159,12.7814,12.809,552000.0
2010-11-10 11:40:00,18.54,18.57,18.53,18.56,426700.0,12.8021,12.8228,12.7952,12.8159,426700.0
2010-11-10 11:50:00,18.56,18.67,18.55,18.64,740300.0,12.8159,12.8919,12.809,12.8711,740300.0
2010-11-10 12:00:00,18.64,18.66,18.6,18.65,543800.0,12.8711,12.8849,12.8435,12.878,543800.0
2010-11-10 12:10:00,18.65,18.66,18.64,18.65,270900.0,12.878,12.8849,12.8711,12.878,270900.0
2010-11-10 12:20:00,18.65,18.71,18.64,18.68,1212800.0,12.878,12.9195,12.8711,12.8988,1212800.0
2010-11-10 12:30:00,18.68,18.74,18.65,18.73,616300.0,12.8988,12.9402,12.878,12.9333,616300.0
2010-11-10 12:40:00,18.72,18.74,18.67,18.7,609600.0,12.9264,12.9402,12.8919,12.9126,609600.0
2010-11-10 12:50:00,18.69,18.7,18.67,18.68,177400.0,12.9057,12.9126,12.8919,12.8988,177400.0
2010-11-10 13:00:00,18.68,18.71,18.65,18.7,594600.0,12.8988,12.9195,12.878,12.9126,594600.0
2010-11-10 13:10:00,18.7,18.77,18.68,18.77,524400.0,12.9126,12.9609,12.8988,12.9609,524400.0
2010-11-10 13:20:00,18.77,18.85,18.76,18.83,324400.0,12.9609,13.0161,12.954,13.0023,324400.0
2010-11-10 13:30:00,18.84,18.88,18.8,18.82,209200.0,13.0092,13.0369,12.9816,12.9954,209200.0
2010-11-10 13:40:00,18.82,18.84,18.81,18.83,133900.0,12.9954,13.0092,12.9885,13.0023,133900.0
2010-11-10 13:50:00,18.83,18.83,18.77,18.78,547700.0,13.0023,13.0023,12.9609,12.9678,547700.0
2010-11-10 14:00:00,18.78,18.83,18.77,18.82,652900.0,12.9678,13.0023,12.9609,12.9954,652900.0
2010-11-10 14:10:00,18.82,18.83,18.75,18.79,169700.0,12.9954,13.0023,12.9471,12.9747,169700.0
2010-11-10 14:20:00,18.78,18.79,18.72,18.75,305500.0,12.9678,12.9747,12.9264,12.9471,305500.0
2010-11-10 14:30:00,18.74,18.75,18.71,18.71,243200.0,12.9402,12.9471,12.9195,12.9195,243200.0
2010-11-10 14:40:00,18.72,18.76,18.7,18.74,177000.0,12.9264,12.954,12.9126,12.9402,177000.0
2010-11-10 14:50:00,18.73,18.76,18.73,18.76,113900.0,12.9333,12.954,12.9333,12.954,113900.0
2010-11-10 15:00:00,18.75,18.77,18.71,18.74,269400.0,12.9471,12.9609,12.9195,12.9402,269400.0
2010-11-10 15:10:00,18.74,18.77,18.73,18.76,261300.0,12.9402,12.9609,12.9333,12.954,261300.0
2010-11-10 15:20:00,18.77,18.81,18.76,18.78,186400.0,12.9609,12.9885,12.954,12.9678,186400.0
2010-11-10 15:30:00,18.78,18.81,18.78,18.79,248900.0,12.9678,12.9885,12.9678,12.9747,248900.0
2010-11-10 15:40:00,18.79,18.8,18.74,18.75,777100.0,12.9747,12.9816,12.9402,12.9471,777100.0
2010-11-10 15:50:00,18.74,18.78,18.72,18.77,1102900.0,12.9402,12.9678,12.9264,12.9609,1102900.0
2010-11-11 09:30:00,18.66,18.66,18.33,18.42,735100.0,12.8849,12.8849,12.6571,12.7192,735100.0
2010-11-11 09:40:00,18.42,18.47,18.37,18.44,504200.0,12.7192,12.7537,12.6847,12.733,504200.0
2010-11-11 09:50:00,18.43,18.52,18.4,18.47,446700.0,12.7261,12.7883,12.7054,12.7537,446700.0
2010-11-11 10:00:00,18.47,18.53,18.4,18.52,261200.0,12.7537,12.7952,12.7054,12.7883,261200.0
2010-11-11 10:10:00,18.52,18.55,18.48,18.52,202000.0,12.7883,12.809,12.7607,12.7883,202000.0
2010-11-11 10:20:00,18.52,18.56,18.49,18.53,249600.0,12.7883,12.8159,12.7676,12.7952,249600.0
2010-11-11 10:30:00,18.53,18.53,18.48,18.5,232900.0,12.7952,12.7952,12.7607,12.7745,232900.0
2010-11-11 10:40:00,18.5,18.54,18.45,18.45,244000.0,12.7745,12.8021,12.7399,12.7399,244000.0
2010-11-11 10:50:00,18.45,18.48,18.42,18.42,249700.0,12.7399,12.7607,12.7192,12.7192,249700.0
2010-11-11 11:00:00,18.42,18.49,18.4,18.42,308200.0,12.7192,12.7676,12.7054,12.7192,308200.0
2010-11-11 11:10:00,18.41,18.44,18.41,18.43,155700.0,12.7123,12.733,12.7123,12.7261,155700.0
2010-11-11 11:20:00,18.43,18.43,18.38,18.42,229600.0,12.7261,12.7261,12.6916,12.7192,229600.0
2010-11-11 11:30:00,18.42,18.53,18.41,18.51,317800.0,12.7192,12.7952,12.7123,12.7814,317800.0
2010-11-11 11:40:00,18.51,18.51,18.44,18.5,241600.0,12.7814,12.7814,12.733,12.7745,241600.0
2010-11-11 11:50:00,18.5,18.56,18.5,18.51,198500.0,12.7745,12.8159,12.7745,12.7814,198500.0
2010-11-11 12:00:00,18.51,18.53,18.49,18.5,130800.0,12.7814,12.7952,12.7676,12.7745,130800.0
2010-11-11 12:10:00,18.5,18.58,18.48,18.48,369800.0,12.7745,12.8297,12.7607,12.7607,369800.0
2010-11-11 12:20:00,18.48,18.51,18.45,18.48,121100.0,12.7607,12.7814,12.7399,12.7607,121100.0
2010-11-11 12:30:00,18.49,18.51,18.47,18.5,144600.0,12.7676,12.7814,12.7537,12.7745,144600.0
2010-11-11 12:40:00,18.5,18.51,18.47,18.48,163300.0,12.7745,12.7814,12.7537,12.7607,163300.0
2010-11-11 12:50:00,18.47,18.5,18.46,18.47,98700.0,12.7537,12.7745,12.7468,12.7537,98700.0
2010-11-11 13:00:00,18.47,18.47,18.43,18.45,101900.0,12.7537,12.7537,12.7261,12.7399,101900.0
2010-11-11 13:10:00,18.45,18.49,18.44,18.49,139500.0,12.7399,12.7676,12.733,12.7676,139500.0
2010-11-11 13:20:00,18.48,18.52,18.48,18.51,109600.0,12.7607,12.7883,12.7607,12.7814,109600.0
2010-11-11 13:30:00,18.5,18.56,18.5,18.55,243400.0,12.7745,12.8159,12.7745,12.809,243400.0
2010-11-11 13:40:00,18.56,18.59,18.56,18.58,102900.0,12.8159,12.8366,12.8159,12.8297,102900.0
2010-11-11 13:50:00,18.58,18.6,18.56,18.58,92800.0,12.8297,12.8435,12.8159,12.8297,92800.0
2010-11-11 14:00:00,18.57,18.6,18.57,18.59,149700.0,12.8228,12.8435,12.8228,12.8366,149700.0
2010-11-11 14:10:00,18.59,18.6,18.58,18.58,96500.0,12.8366,12.8435,12.8297,12.8297,96500.0
2010-11-11 14:20:00,18.58,18.59,18.56,18.57,163300.0,12.8297,12.8366,12.8159,12.8228,163300.0
2010-11-11 14:30:00,18.58,18.63,18.57,18.6,146500.0,12.8297,12.8642,12.8228,12.8435,146500.0
2010-11-11 14:40:00,18.6,18.61,18.57,18.57,149100.0,12.8435,12.8504,12.8228,12.8228,149100.0
2010-11-11 14:50:00,18.57,18.58,18.52,18.52,113600.0,12.8228,12.8297,12.7883,12.7883,113600.0
2010-11-11 15:00:00,18.52,18.53,18.5,18.51,105100.0,12.7883,12.7952,12.7745,12.7814,105100.0
2010-11-11 15:10:00,18.51,18.57,18.51,18.55,231200.0,12.7814,12.8228,12.7814,12.809,231200.0
2010-11-11 15:20:00,18.55,18.57,18.51,18.55,196400.0,12.809,12.8228,12.7814,12.809,196400.0
2010-11-11 15:30:00,18.55,18.55,18.48,18.51,312400.0,12.809,12.809,12.7607,12.7814,312400.0
2010-11-11 15:40:00,18.5,18.56,18.48,18.56,567800.0,12.7745,12.8159,12.7607,12.8159,567800.0
2010-11-11 15:50:00,18.56,18.61,18.55,18.6,519000.0,12.8159,12.8504,12.809,12.8435,519000.0
2010-11-12 09:30:00,18.5,18.5,18.32,18.39,301700.0,12.7745,12.7745,12.6502,12.6985,301700.0
2010-11-12 09:40:00,18.39,18.5,18.38,18.47,226600.0,12.6985,12.7745,12.6916,12.7537,226600.0
2010-11-12 09:50:00,18.47,18.63,18.47,18.55,283400.0,12.7537,12.8642,12.7537,12.809,283400.0
2010-11-12 10:00:00,18.54,18.56,18.46,18.48,171600.0,12.8021,12.8159,12.7468,12.7607,171600.0
2010-11-12 10:10:00,18.49,18.61,18.47,18.57,314300.0,12.7676,12.8504,12.7537,12.8228,314300.0
2010-11-12 10:20:00,18.57,18.57,18.47,18.5,276600.0,12.8228,12.8228,12.7537,12.7745,276600.0
2010-11-12 10:30:00,18.49,18.5,18.41,18.43,321200.0,12.7676,12.7745,12.7123,12.7261,321200.0
2010-11-12 10:40:00,18.42,18.46,18.4,18.45,182800.0,12.7192,12.7468,12.7054,12.7399,182800.0
2010-11-12 10:50:00,18.45,18.45,18.38,18.39,236000.0,12.7399,12.7399,12.6916,12.6985,236000.0
2010-11-12 11:00:00,18.38,18.43,18.37,18.39,195800.0,12.6916,12.7261,12.6847,12.6985,195800.0
2010-11-12 11:10:00,18.39,18.43,18.38,18.42,116600.0,12.6985,12.7261,12.6916,12.7192,116600.0
2010-11-12 11:20:00,18.43,18.48,18.41,18.44,126000.0,12.7261,12.7607,12.7123,12.733,126000.0
2010-11-12 11:30:00,18.45,18.45,18.38,18.39,89700.0,12.7399,12.7399,12.6916,12.6985,89700.0
2010-11-12 11:40:00,18.4,18.43,18.37,18.37,131400.0,12.7054,12.7261,12.6847,12.6847,131400.0
2010-11-12 11:50:00,18.38,18.38,18.33,18.37,193500.0,12.6916,12.6916,12.6571,12.6847,193500.0
2010-11-12 12:00:00,18.37,18.41,18.34,18.4,275700.0,12.6847,12.7123,12.664,12.7054,275700.0
2010-11-12 12:10:00,18.41,18.41,18.35,18.35,218100.0,12.7123,12.7123,12.6709,12.6709,218100.0
2010-11-12 12:20:00,18.35,18.4,18.33,18.33,266900.0,12.6709,12.7054,12.6571,12.6571,266900.0
2010-11-12 12:30:00,18.33,18.38,18.31,18.36,267800.0,12.6571,12.6916,12.6433,12.6778,267800.0
2010-11-12 12:40:00,18.36,18.36,18.26,18.27,246000.0,12.6778,12.6778,12.6087,12.6156,246000.0
2010-11-12 12:50:00,18.27,18.29,18.24,18.27,159700.0,12.6156,12.6295,12.5949,12.6156,159700.0
2010-11-12 13:00:00,18.26,18.31,18.22,18.3,321100.0,12.6087,12.6433,12.5811,12.6364,321100.0
2010-11-12 13:10:00,18.3,18.36,18.29,18.31,141900.0,12.6364,12.6778,12.6295,12.6433,141900.0
2010-11-12 13:20:00,18.32,18.34,18.29,18.33,90600.0,12.6502,12.664,12.6295,12.6571,90600.0
2010-11-12 13:30:00,18.32,18.39,18.32,18.39,162800.0,12.6502,12.6985,12.6502,12.6985,162800.0
2010-11-12 13:40:00,18.39,18.41,18.35,18.37,127000.0,12.6985,12.7123,12.6709,12.6847,127000.0
2010-11-12 13:50:00,18.38,18.38,18.3,18.3,81000.0,12.6916,12.6916,12.6364,12.6364,81000.0
2010-11-12 14:00:00,18.3,18.3,18.25,18.27,224000.0,12.6364,12.6364,12.6018,12.6156,224000.0
2010-11-12 14:10:00,18.26,18.3,18.26,18.3,150000.0,12.6087,12.6364,12.6087,12.6364,150000.0
2010-11-12 14:20:00,18.29,18.31,18.26,18.27,144100.0,12.6295,12.6433,12.6087,12.6156,144100.0
2010-11-12 14:30:00,18.26,18.3,18.25,18.29,169000.0,12.6087,12.6364,12.6018,12.6295,169000.0
2010-11-12 14:40:00,18.3,18.34,18.27,18.34,184400.0,12.6364,12.664,12.6156,12.664,184400.0
2010-11-12 14:50:00,18.33,18.37,18.33,18.35,155000.0,12.6571,12.6847,12.6571,12.6709,155000.0
2010-11-12 15:00:00,18.35,18.42,18.34,18.4,213000.0,12.6709,12.7192,12.664,12.7054,213000.0
2010-11-12 15:10:00,18.4,18.42,18.37,18.42,169600.0,12.7054,12.7192,12.6847,12.7192,169600.0
2010-11-12 15:20:00,18.42,18.44,18.35,18.4,287800.0,12.7192,12.733,12.6709,12.7054,287800.0
2010-11-12 15:30:00,18.4,18.41,18.35,18.37,261200.0,12.7054,12.7123,12.6709,12.6847,261200.0
2010-11-12 15:40:00,18.37,18.37,18.32,18.37,274300.0,12.6847,12.6847,12.6502,12.6847,274300.0
2010-11-12 15:50:00,18.36,18.37,18.33,18.35,812400.0,12.6778,12.6847,12.6571,12.6709,812400.0
2010-11-15 09:30:00,18.42,18.42,18.2,18.37,425200.0,12.7543,12.7543,12.6019,12.7196,425200.0
2010-11-15 09:40:00,18.36,18.42,18.34,18.36,220500.0,12.7127,12.7543,12.6989,12.7127,220500.0
2010-11-15 09:50:00,18.35,18.38,18.29,18.31,173400.0,12.7058,12.7266,12.6642,12.6781,173400.0
2010-11-15 10:00:00,18.31,18.35,18.27,18.32,236900.0,12.6781,12.7058,12.6504,12.685,236900.0
2010-11-15 10:10:00,18.32,18.38,18.31,18.37,150100.0,12.685,12.7266,12.6781,12.7196,150100.0
2010-11-15 10:20:00,18.37,18.38,18.33,18.34,191400.0,12.7196,12.7266,12.6919,12.6989,191400.0
2010-11-15 10:30:00,18.33,18.41,18.3,18.4,259600.0,12.6919,12.7473,12.6712,12.7404,259600.0
2010-11-15 10:40:00,18.4,18.44,18.35,18.37,390600.0,12.7404,12.7681,12.7058,12.7196,390600.0
2010-11-15 10:50:00,18.37,18.37,18.32,18.33,173100.0,12.7196,12.7196,12.685,12.6919,173100.0
2010-11-15 11:00:00,18.33,18.36,18.26,18.28,149700.0,12.6919,12.7127,12.6435,12.6573,149700.0
2010-11-15 11:10:00,18.27,18.36,18.27,18.34,121700.0,12.6504,12.7127,12.6504,12.6989,121700.0
2010-11-15 11:20:00,18.35,18.36,18.28,18.29,165400.0,12.7058,12.7127,12.6573,12.6642,165400.0
2010-11-15 11:30:00,18.29,18.34,18.29,18.34,78600.0,12.6642,12.6989,12.6642,12.6989,78600.0
2010-11-15 11:40:00,18.34,18.39,18.33,18.38,189100.0,12.6989,12.7335,12.6919,12.7266,189100.0
2010-11-15 11:50:00,18.37,18.38,18.36,18.36,148300.0,12.7196,12.7266,12.7127,12.7127,148300.0
2010-11-15 12:00:00,18.36,18.37,18.34,18.35,155300.0,12.7127,12.7196,12.6989,12.7058,155300.0
2010-11-15 12:10:00,18.34,18.37,18.33,18.35,280800.0,12.6989,12.7196,12.6919,12.7058,280800.0
2010-11-15 12:20:00,18.35,18.36,18.33,18.34,165000.0,12.7058,12.7127,12.6919,12.6989,165000.0
2010-11-15 12:30:00,18.34,18.36,18.34,18.35,144000.0,12.6989,12.7127,12.6989,12.7058,144000.0
2010-11-15 12:40:00,18.35,18.36,18.33,18.35,109400.0,12.7058,12.7127,12.6919,12.7058,109400.0
2010-11-15 12:50:00,18.34,18.36,18.34,18.36,133900.0,12.6989,12.7127,12.6989,12.7127,133900.0
2010-11-15 13:00:00,18.36,18.36,18.33,18.33,65000.0,12.7127,12.7127,12.6919,12.6919,65000.0
2010-11-15 13:10:00,18.34,18.36,18.33,18.36,158500.0,12.6989,12.7127,12.6919,12.7127,158500.0
2010-11-15 13:20:00,18.35,18.37,18.34,18.34,164500.0,12.7058,12.7196,12.6989,12.6989,164500.0
2010-11-15 13:30:00,18.34,18.38,18.34,18.35,258300.0,12.6989,12.7266,12.6989,12.7058,258300.0
2010-11-15 13:40:00,18.35,18.36,18.34,18.36,127500.0,12.7058,12.7127,12.6989,12.7127,127500.0
2010-11-15 13:50:00,18.35,18.36,18.34,18.34,55600.0,12.7058,12.7127,12.6989,12.6989,55600.0
2010-11-15 14:00:00,18.35,18.36,18.33,18.33,232700.0,12.7058,12.7127,12.6919,12.6919,232700.0
2010-11-15 14:10:00,18.33,18.34,18.28,18.29,227700.0,12.6919,12.6989,12.6573,12.6642,227700.0
2010-11-15 14:20:00,18.29,18.29,18.25,18.26,182400.0,12.6642,12.6642,12.6366,12.6435,182400.0
2010-11-15 14:30:00,18.26,18.28,18.23,18.28,164700.0,12.6435,12.6573,12.6227,12.6573,164700.0
2010-11-15 14:40:00,18.28,18.3,18.26,18.3,104800.0,12.6573,12.6712,12.6435,12.6712,104800.0
2010-11-15 14:50:00,18.3,18.32,18.29,18.29,131900.0,12.6712,12.685,12.6642,12.6642,131900.0
2010-11-15 15:00:00,18.3,18.3,18.25,18.26,183100.0,12.6712,12.6712,12.6366,12.6435,183100.0
2010-11-15 15:10:00,18.26,18.3,18.2,18.22,314500.0,12.6435,12.6712,12.6019,12.6158,314500.0
2010-11-15 15:20:00,18.22,18.22,18.18,18.19,361500.0,12.6158,12.6158,12.5881,12.595,361500.0
2010-11-15 15:30:00,18.19,18.22,18.18,18.22,474400.0,12.595,12.6158,12.5881,12.6158,474400.0
2010-11-15 15:40:00,18.22,18.23,18.18,18.18,476600.0,12.6158,12.6227,12.5881,12.5881,476600.0
2010-11-15 15:50:00,18.18,18.19,18.14,18.14,1003700.0,12.5881,12.595,12.5604,12.5604,1003700.0
2010-11-16 09:30:00,18.0,18.02,17.65,17.76,902700.0,12.4634,12.4773,12.2211,12.2973,902700.0
2010-11-16 09:40:00,17.77,17.96,17.77,17.91,462200.0,12.3042,12.4358,12.3042,12.4011,462200.0
2010-11-16 09:50:00,17.92,17.98,17.87,17.97,214600.0,12.4081,12.4496,12.3734,12.4427,214600.0
2010-11-16 10:00:00,17.96,17.97,17.87,17.92,393500.0,12.4358,12.4427,12.3734,12.4081,393500.0
2010-11-16 10:10:00,17.92,17.99,17.92,17.94,320600.0,12.4081,12.4565,12.4081,12.4219,320600.0
2010-11-16 10:20:00,17.94,17.94,17.85,17.85,335600.0,12.4219,12.4219,12.3596,12.3596,335600.0
2010-11-16 10:30:00,17.86,17.86,17.8,17.83,512300.0,12.3665,12.3665,12.325,12.3457,512300.0
2010-11-16 10:40:00,17.83,17.83,17.78,17.78,407500.0,12.3457,12.3457,12.3111,12.3111,407500.0
2010-11-16 10:50:00,17.78,17.85,17.77,17.79,379400.0,12.3111,12.3596,12.3042,12.318,379400.0
2010-11-16 11:00:00,17.8,17.8,17.7,17.72,467500.0,12.325,12.325,12.2557,12.2696,467500.0
2010-11-16 11:10:00,17.72,17.75,17.57,17.57,790900.0,12.2696,12.2903,12.1657,12.1657,790900.0
2010-11-16 11:20:00,17.57,17.62,17.56,17.58,424700.0,12.1657,12.2003,12.1588,12.1726,424700.0
2010-11-16 11:30:00,17.59,17.61,17.51,17.56,720500.0,12.1796,12.1934,12.1242,12.1588,720500.0
2010-11-16 11:40:00,17.56,17.57,17.47,17.5,483800.0,12.1588,12.1657,12.0965,12.1172,483800.0
2010-11-16 11:50:00,17.49,17.56,17.49,17.55,429800.0,12.1103,12.1588,12.1103,12.1519,429800.0
2010-11-16 12:00:00,17.54,17.64,17.54,17.63,355200.0,12.1449,12.2142,12.1449,12.2073,355200.0
2010-11-16 12:10:00,17.63,17.73,17.61,17.63,988700.0,12.2073,12.2765,12.1934,12.2073,988700.0
2010-11-16 12:20:00,17.62,17.62,17.52,17.56,434700.0,12.2003,12.2003,12.1311,12.1588,434700.0
2010-11-16 12:30:00,17.56,17.57,17.44,17.45,506200.0,12.1588,12.1657,12.0757,12.0826,506200.0
2010-11-16 12:40:00,17.44,17.48,17.42,17.43,380900.0,12.0757,12.1034,12.0618,12.0688,380900.0
2010-11-16 12:50:00,17.44,17.48,17.42,17.47,462100.0,12.0757,12.1034,12.0618,12.0965,462100.0
2010-11-16 13:00:00,17.47,17.51,17.45,17.48,409000.0,12.0965,12.1242,12.0826,12.1034,409000.0
2010-11-16 13:10:00,17.49,17.49,17.43,17.46,288000.0,12.1103,12.1103,12.0688,12.0895,288000.0
2010-11-16 13:20:00,17.46,17.5,17.45,17.49,168600.0,12.0895,12.1172,12.0826,12.1103,168600.0
2010-11-16 13:30:00,17.49,17.51,17.48,17.51,392000.0,12.1103,12.1242,12.1034,12.1242,392000.0
2010-11-16 13:40:00,17.51,17.51,17.48,17.51,244800.0,12.1242,12.1242,12.1034,12.1242,244800.0
2010-11-16 13:50:00,17.51,17.57,17.5,17.55,332400.0,12.1242,12.1657,12.1172,12.1519,332400.0
2010-11-16 14:00:00,17.54,17.55,17.52,17.55,448400.0,12.1449,12.1519,12.1311,12.1519,448400.0
2010-11-16 14:10:00,17.54,17.55,17.5,17.51,292200.0,12.1449,12.1519,12.1172,12.1242,292200.0
2010-11-16 14:20:00,17.51,17.55,17.49,17.5,450300.0,12.1242,12.1519,12.1103,12.1172,450300.0
2010-11-16 14:30:00,17.5,17.5,17.45,17.46,523100.0,12.1172,12.1172,12.0826,12.0895,523100.0
2010-11-16 14:40:00,17.47,17.49,17.44,17.47,462100.0,12.0965,12.1103,12.0757,12.0965,462100.0
2010-11-16 14:50:00,17.47,17.5,17.45,17.48,355200.0,12.0965,12.1172,12.0826,12.1034,355200.0
2010-11-16 15:00:00,17.48,17.51,17.47,17.48,329000.0,12.1034,12.1242,12.0965,12.1034,329000.0
2010-11-16 15:10:00,17.48,17.49,17.42,17.45,387700.0,12.1034,12.1103,12.0618,12.0826,387700.0
2010-11-16 15:20:00,17.45,17.51,17.44,17.48,377000.0,12.0826,12.1242,12.0757,12.1034,377000.0
2010-11-16 15:30:00,17.48,17.49,17.46,17.46,589000.0,12.1034,12.1103,12.0895,12.0895,589000.0
2010-11-16 15:40:00,17.47,17.5,17.46,17.48,1011000.0,12.0965,12.1172,12.0895,12.1034,1011000.0
2010-11-16 15:50:00,17.48,17.49,17.43,17.43,2740800.0,12.1034,12.1103,12.0688,12.0688,2740800.0
2010-11-17 09:30:00,17.15,17.49,17.15,17.33,852600.0,11.8749,12.1103,11.8749,11.9995,852600.0
2010-11-17 09:40:00,17.32,17.35,17.17,17.3,923800.0,11.9926,12.0134,11.8887,11.9788,923800.0
2010-11-17 09:50:00,17.31,17.43,17.3,17.39,574400.0,11.9857,12.0688,11.9788,12.0411,574400.0
2010-11-17 10:00:00,17.39,17.41,17.36,17.38,743000.0,12.0411,12.0549,12.0203,12.0342,743000.0
2010-11-17 10:10:00,17.37,17.4,17.36,17.38,1331200.0,12.0272,12.048,12.0203,12.0342,1331200.0
2010-11-17 10:20:00,17.37,17.47,17.37,17.42,666600.0,12.0272,12.0965,12.0272,12.0618,666600.0
2010-11-17 10:30:00,17.43,17.47,17.4,17.44,630400.0,12.0688,12.0965,12.048,12.0757,630400.0
2010-11-17 10:40:00,17.45,17.59,17.44,17.56,723100.0,12.0826,12.1796,12.0757,12.1588,723100.0
2010-11-17 10:50:00,17.56,17.64,17.53,17.55,664200.0,12.1588,12.2142,12.138,12.1519,664200.0
2010-11-17 11:00:00,17.54,17.58,17.53,17.55,513300.0,12.1449,12.1726,12.138,12.1519,513300.0
2010-11-17 11:10:00,17.55,17.7,17.54,17.64,644100.0,12.1519,12.2557,12.1449,12.2142,644100.0
2010-11-17 11:20:00,17.64,17.68,17.61,17.62,306900.0,12.2142,12.2419,12.1934,12.2003,306900.0
2010-11-17 11:30:00,17.62,17.62,17.58,17.59,232700.0,12.2003,12.2003,12.1726,12.1796,232700.0
2010-11-17 11:40:00,17.58,17.6,17.53,17.53,276000.0,12.1726,12.1865,12.138,12.138,276000.0
2010-11-17 11:50:00,17.53,17.61,17.53,17.58,384700.0,12.138,12.1934,12.138,12.1726,384700.0
2010-11-17 12:00:00,17.59,17.6,17.57,17.58,264100.0,12.1796,12.1865,12.1657,12.1726,264100.0
2010-11-17 12:10:00,17.57,17.59,17.51,17.51,182100.0,12.1657,12.1796,12.1242,12.1242,182100.0
2010-11-17 12:20:00,17.52,17.52,17.48,17.5,209600.0,12.1311,12.1311,12.1034,12.1172,209600.0
2010-11-17 12:30:00,17.5,17.51,17.44,17.44,224900.0,12.1172,12.1242,12.0757,12.0757,224900.0
2010-11-17 12:40:00,17.44,17.47,17.4,17.47,388500.0,12.0757,12.0965,12.048,12.0965,388500.0
2010-11-17 12:50:00,17.47,17.51,17.47,17.49,272900.0,12.0965,12.1242,12.0965,12.1103,272900.0
2010-11-17 13:00:00,17.49,17.52,17.48,17.51,80400.0,12.1103,12.1311,12.1034,12.1242,80400.0
2010-11-17 13:10:00,17.51,17.52,17.49,17.49,103000.0,12.1242,12.1311,12.1103,12.1103,103000.0
2010-11-17 13:20:00,17.49,17.5,17.47,17.48,204700.0,12.1103,12.1172,12.0965,12.1034,204700.0
2010-11-17 13:30:00,17.48,17.49,17.47,17.48,134600.0,12.1034,12.1103,12.0965,12.1034,134600.0
2010-11-17 13:40:00,17.48,17.48,17.39,17.4,669900.0,12.1034,12.1034,12.0411,12.048,669900.0
2010-11-17 13:50:00,17.4,17.42,17.4,17.4,177400.0,12.048,12.0618,12.048,12.048,177400.0
2010-11-17 14:00:00,17.4,17.44,17.4,17.43,176200.0,12.048,12.0757,12.048,12.0688,176200.0
2010-11-17 14:10:00,17.43,17.45,17.42,17.42,401300.0,12.0688,12.0826,12.0618,12.0618,401300.0
2010-11-17 14:20:00,17.42,17.47,17.41,17.46,358900.0,12.0618,12.0965,12.0549,12.0895,358900.0
2010-11-17 14:30:00,17.46,17.47,17.45,17.45,97100.0,12.0895,12.0965,12.0826,12.0826,97100.0
2010-11-17 14:40:00,17.45,17.46,17.44,17.44,90400.0,12.0826,12.0895,12.0757,12.0757,90400.0
2010-11-17 14:50:00,17.44,17.44,17.39,17.4,345300.0,12.0757,12.0757,12.0411,12.048,345300.0
2010-11-17 15:00:00,17.41,17.42,17.32,17.35,696200.0,12.0549,12.0618,11.9926,12.0134,696200.0
2010-11-17 15:10:00,17.34,17.4,17.33,17.38,353000.0,12.0065,12.048,11.9995,12.0342,353000.0
2010-11-17 15:20:00,17.39,17.4,17.34,17.35,424400.0,12.0411,12.048,12.0065,12.0134,424400.0
2010-11-17 15:30:00,17.35,17.42,17.35,17.41,244000.0,12.0134,12.0618,12.0134,12.0549,244000.0
2010-11-17 15:40:00,17.4,17.45,17.4,17.45,436700.0,12.048,12.0826,12.048,12.0826,436700.0
2010-11-17 15:50:00,17.45,17.46,17.44,17.44,1055700.0,12.0826,12.0895,12.0757,12.0757,1055700.0
2010-11-18 09:30:00,17.67,17.69,17.54,17.59,551300.0,12.235,12.2488,12.1449,12.1796,551300.0
2010-11-18 09:40:00,17.59,17.77,17.59,17.69,612300.0,12.1796,12.3042,12.1796,12.2488,612300.0
2010-11-18 09:50:00,17.7,17.7,17.56,17.6,375500.0,12.2557,12.2557,12.1588,12.1865,375500.0
2010-11-18 10:00:00,17.6,17.72,17.6,17.72,268700.0,12.1865,12.2696,12.1865,12.2696,268700.0
2010-11-18 10:10:00,17.72,17.78,17.69,17.7,361100.0,12.2696,12.3111,12.2488,12.2557,361100.0
2010-11-18 10:20:00,17.7,17.73,17.65,17.7,229500.0,12.2557,12.2765,12.2211,12.2557,229500.0
2010-11-18 10:30:00,17.69,17.7,17.66,17.66,122200.0,12.2488,12.2557,12.228,12.228,122200.0
2010-11-18 10:40:00,17.66,17.69,17.65,17.68,171600.0,12.228,12.2488,12.2211,12.2419,171600.0
2010-11-18 10:50:00,17.68,17.7,17.67,17.68,216000.0,12.2419,12.2557,12.235,12.2419,216000.0
2010-11-18 11:00:00,17.68,17.7,17.63,17.63,189700.0,12.2419,12.2557,12.2073,12.2073,189700.0
2010-11-18 11:10:00,17.64,17.65,17.61,17.62,152000.0,12.2142,12.2211,12.1934,12.2003,152000.0
2010-11-18 11:20:00,17.62,17.63,17.59,17.6,218300.0,12.2003,12.2073,12.1796,12.1865,218300.0
2010-11-18 11:30:00,17.59,17.65,17.58,17.65,257500.0,12.1796,12.2211,12.1726,12.2211,257500.0
2010-11-18 11:40:00,17.64,17.65,17.58,17.58,192100.0,12.2142,12.2211,12.1726,12.1726,192100.0
2010-11-18 11:50:00,17.58,17.61,17.57,17.6,267000.0,12.1726,12.1934,12.1657,12.1865,267000.0
2010-11-18 12:00:00,17.6,17.64,17.6,17.61,297100.0,12.1865,12.2142,12.1865,12.1934,297100.0
2010-11-18 12:10:00,17.61,17.64,17.6,17.61,141300.0,12.1934,12.2142,12.1865,12.1934,141300.0
2010-11-18 12:20:00,17.61,17.62,17.61,17.62,38700.0,12.1934,12.2003,12.1934,12.2003,38700.0
2010-11-18 12:30:00,17.61,17.64,17.61,17.63,229800.0,12.1934,12.2142,12.1934,12.2073,229800.0
2010-11-18 12:40:00,17.63,17.64,17.62,17.63,224400.0,12.2073,12.2142,12.2003,12.2073,224400.0
2010-11-18 12:50:00,17.63,17.64,17.61,17.61,143700.0,12.2073,12.2142,12.1934,12.1934,143700.0
2010-11-18 13:00:00,17.61,17.62,17.59,17.6,119700.0,12.1934,12.2003,12.1796,12.1865,119700.0
2010-11-18 13:10:00,17.6,17.61,17.57,17.59,203700.0,12.1865,12.1934,12.1657,12.1796,203700.0
2010-11-18 13:20:00,17.59,17.61,17.57,17.6,149900.0,12.1796,12.1934,12.1657,12.1865,149900.0
2010-11-18 13:30:00,17.61,17.61,17.6,17.6,80300.0,12.1934,12.1934,12.1865,12.1865,80300.0
2010-11-18 13:40:00,17.61,17.66,17.6,17.64,351000.0,12.1934,12.228,12.1865,12.2142,351000.0
2010-11-18 13:50:00,17.64,17.66,17.64,17.65,119200.0,12.2142,12.228,12.2142,12.2211,119200.0
2010-11-18 14:00:00,17.64,17.68,17.64,17.67,132700.0,12.2142,12.2419,12.2142,12.235,132700.0
2010-11-18 14:10:00,17.67,17.69,17.66,17.68,231000.0,12.235,12.2488,12.228,12.2419,231000.0
2010-11-18 14:20:00,17.68,17.69,17.66,17.67,155700.0,12.2419,12.2488,12.228,12.235,155700.0
2010-11-18 14:30:00,17.66,17.69,17.66,17.68,99000.0,12.228,12.2488,12.228,12.2419,99000.0
2010-11-18 14:40:00,17.68,17.72,17.67,17.72,205200.0,12.2419,12.2696,12.235,12.2696,205200.0
2010-11-18 14:50:00,17.71,17.72,17.69,17.69,83100.0,12.2626,12.2696,12.2488,12.2488,83100.0
2010-11-18 15:00:00,17.7,17.72,17.69,17.72,254900.0,12.2557,12.2696,12.2488,12.2696,254900.0
2010-11-18 15:10:00,17.71,17.73,17.7,17.73,302600.0,12.2626,12.2765,12.2557,12.2765,302600.0
2010-11-18 15:20:00,17.72,17.74,17.69,17.74,289300.0,12.2696,12.2834,12.2488,12.2834,289300.0
2010-11-18 15:30:00,17.74,17.74,17.69,17.69,341300.0,12.2834,12.2834,12.2488,12.2488,341300.0
2010-11-18 15:40:00,17.69,17.73,17.69,17.73,545900.0,12.2488,12.2765,12.2488,12.2765,545900.0
2010-11-18 15:50:00,17.72,17.74,17.71,17.74,654600.0,12.2696,12.2834,12.2626,12.2834,654600.0
2010-11-19 09:30:00,17.74,17.79,17.7,17.71,1380100.0,12.2834,12.318,12.2557,12.2626,1380100.0
2010-11-19 09:40:00,17.71,17.75,17.67,17.7,321700.0,12.2626,12.2903,12.235,12.2557,321700.0
2010-11-19 09:50:00,17.7,17.71,17.63,17.68,487100.0,12.2557,12.2626,12.2073,12.2419,487100.0
2010-11-19 10:00:00,17.68,17.71,17.66,17.7,151500.0,12.2419,12.2626,12.228,12.2557,151500.0
2010-11-19 10:10:00,17.71,17.74,17.67,17.69,126900.0,12.2626,12.2834,12.235,12.2488,126900.0
2010-11-19 10:20:00,17.69,17.7,17.64,17.66,97400.0,12.2488,12.2557,12.2142,12.228,97400.0
2010-11-19 10:30:00,17.65,17.66,17.61,17.65,210700.0,12.2211,12.228,12.1934,12.2211,210700.0
2010-11-19 10:40:00,17.66,17.74,17.65,17.71,199600.0,12.228,12.2834,12.2211,12.2626,199600.0
2010-11-19 10:50:00,17.71,17.72,17.69,17.69,129500.0,12.2626,12.2696,12.2488,12.2488,129500.0
2010-11-19 11:00:00,17.69,17.76,17.68,17.74,399300.0,12.2488,12.2973,12.2419,12.2834,399300.0
2010-11-19 11:10:00,17.75,17.75,17.67,17.68,115200.0,12.2903,12.2903,12.235,12.2419,115200.0
2010-11-19 11:20:00,17.69,17.7,17.67,17.68,110600.0,12.2488,12.2557,12.235,12.2419,110600.0
2010-11-19 11:30:00,17.69,17.73,17.68,17.73,127800.0,12.2488,12.2765,12.2419,12.2765,127800.0
2010-11-19 11:40:00,17.73,17.76,17.71,17.74,206900.0,12.2765,12.2973,12.2626,12.2834,206900.0
2010-11-19 11:50:00,17.74,17.74,17.72,17.74,124900.0,12.2834,12.2834,12.2696,12.2834,124900.0
2010-11-19 12:00:00,17.74,17.75,17.73,17.74,196000.0,12.2834,12.2903,12.2765,12.2834,196000.0
2010-11-19 12:10:00,17.74,17.75,17.73,17.74,125500.0,12.2834,12.2903,12.2765,12.2834,125500.0
2010-11-19 12:20:00,17.74,17.74,17.73,17.73,110700.0,12.2834,12.2834,12.2765,12.2765,110700.0
2010-11-19 12:30:00,17.73,17.76,17.73,17.76,121500.0,12.2765,12.2973,12.2765,12.2973,121500.0
2010-11-19 12:40:00,17.75,17.78,17.75,17.77,94900.0,12.2903,12.3111,12.2903,12.3042,94900.0
2010-11-19 12:50:00,17.78,17.8,17.77,17.8,97200.0,12.3111,12.325,12.3042,12.325,97200.0
2010-11-19 13:00:00,17.79,17.82,17.77,17.77,171400.0,12.318,12.3388,12.3042,12.3042,171400.0
2010-11-19 13:10:00,17.78,17.78,17.75,17.75,117000.0,12.3111,12.3111,12.2903,12.2903,117000.0
2010-11-19 13:20:00,17.76,17.81,17.75,17.8,281900.0,12.2973,12.3319,12.2903,12.325,281900.0
2010-11-19 13:30:00,17.8,17.81,17.79,17.79,89700.0,12.325,12.3319,12.318,12.318,89700.0
2010-11-19 13:40:00,17.8,17.81,17.79,17.8,82700.0,12.325,12.3319,12.318,12.325,82700.0
2010-11-19 13:50:00,17.8,17.81,17.78,17.8,443500.0,12.325,12.3319,12.3111,12.325,443500.0
2010-11-19 14:00:00,17.8,17.81,17.78,17.8,150100.0,12.325,12.3319,12.3111,12.325,150100.0
2010-11-19 14:10:00,17.8,17.81,17.78,17.8,123500.0,12.325,12.3319,12.3111,12.325,123500.0
2010-11-19 14:20:00,17.8,17.81,17.79,17.81,132200.0,12.325,12.3319,12.318,12.3319,132200.0
2010-11-19 14:30:00,17.81,17.81,17.8,17.81,81200.0,12.3319,12.3319,12.325,12.3319,81200.0
2010-11-19 14:40:00,17.81,17.81,17.8,17.8,69500.0,12.3319,12.3319,12.325,12.325,69500.0
2010-11-19 14:50:00,17.81,17.83,17.79,17.81,212300.0,12.3319,12.3457,12.318,12.3319,212300.0
2010-11-19 15:00:00,17.81,17.81,17.79,17.8,106600.0,12.3319,12.3319,12.318,12.325,106600.0
2010-11-19 15:10:00,17.8,17.8,17.75,17.75,119800.0,12.325,12.325,12.2903,12.2903,119800.0
2010-11-19 15:20:00,17.75,17.76,17.73,17.73,159200.0,12.2903,12.2973,12.2765,12.2765,159200.0
2010-11-19 15:30:00,17.74,17.81,17.73,17.79,493300.0,12.2834,12.3319,12.2765,12.318,493300.0
2010-11-19 15:40:00,17.79,17.8,17.77,17.79,428200.0,12.318,12.325,12.3042,12.318,428200.0
2010-11-19 15:50:00,17.79,17.83,17.78,17.83,674600.0,12.318,12.3457,12.3111,12.3457,674600.0
2010-11-22 09:30:00,17.79,18.07,17.75,18.0,832400.0,12.318,12.5119,12.2903,12.4634,832400.0
2010-11-22 09:40:00,18.0,18.11,17.98,18.09,891200.0,12.4634,12.5396,12.4496,12.5258,891200.0
2010-11-22 09:50:00,18.09,18.29,18.08,18.28,967100.0,12.5258,12.6642,12.5188,12.6573,967100.0
2010-11-22 10:00:00,18.28,18.29,18.12,18.15,601700.0,12.6573,12.6642,12.5465,12.5673,601700.0
2010-11-22 10:10:00,18.15,18.16,18.08,18.08,747000.0,12.5673,12.5742,12.5188,12.5188,747000.0
2010-11-22 10:20:00,18.08,18.09,17.96,17.96,434800.0,12.5188,12.5258,12.4358,12.4358,434800.0
2010-11-22 10:30:00,17.96,18.01,17.94,17.97,541700.0,12.4358,12.4704,12.4219,12.4427,541700.0
2010-11-22 10:40:00,17.97,17.98,17.88,17.89,372900.0,12.4427,12.4496,12.3804,12.3873,372900.0
2010-11-22 10:50:00,17.89,17.96,17.89,17.92,264700.0,12.3873,12.4358,12.3873,12.4081,264700.0
2010-11-22 11:00:00,17.92,18.01,17.9,17.99,586300.0,12.4081,12.4704,12.3942,12.4565,586300.0
2010-11-22 11:10:00,17.99,18.0,17.96,18.0,163700.0,12.4565,12.4634,12.4358,12.4634,163700.0
2010-11-22 11:20:00,17.99,18.0,17.94,17.97,402900.0,12.4565,12.4634,12.4219,12.4427,402900.0
2010-11-22 11:30:00,17.98,18.0,17.94,17.99,242900.0,12.4496,12.4634,12.4219,12.4565,242900.0
2010-11-22 11:40:00,18.0,18.0,17.96,17.99,141500.0,12.4634,12.4634,12.4358,12.4565,141500.0
2010-11-22 11:50:00,17.99,18.0,17.97,17.99,98500.0,12.4565,12.4634,12.4427,12.4565,98500.0
2010-11-22 12:00:00,17.99,17.99,17.96,17.99,251200.0,12.4565,12.4565,12.4358,12.4565,251200.0
2010-11-22 12:10:00,17.99,18.01,17.98,18.0,193900.0,12.4565,12.4704,12.4496,12.4634,193900.0
2010-11-22 12:20:00,18.01,18.01,17.93,17.93,327900.0,12.4704,12.4704,12.415,12.415,327900.0
2010-11-22 12:30:00,17.93,17.97,17.89,17.9,635100.0,12.415,12.4427,12.3873,12.3942,635100.0
2010-11-22 12:40:00,17.9,17.91,17.83,17.85,676000.0,12.3942,12.4011,12.3457,12.3596,676000.0
2010-11-22 12:50:00,17.86,17.88,17.85,17.88,86900.0,12.3665,12.3804,12.3596,12.3804,86900.0
2010-11-22 13:00:00,17.88,17.9,17.85,17.9,265100.0,12.3804,12.3942,12.3596,12.3942,265100.0
2010-11-22 13:10:00,17.9,17.92,17.89,17.9,110300.0,12.3942,12.4081,12.3873,12.3942,110300.0
2010-11-22 13:20:00,17.91,17.95,17.89,17.94,251600.0,12.4011,12.4288,12.3873,12.4219,251600.0
2010-11-22 13:30:00,17.94,17.97,17.93,17.95,122900.0,12.4219,12.4427,12.415,12.4288,122900.0
2010-11-22 13:40:00,17.95,17.96,17.94,17.95,363700.0,12.4288,12.4358,12.4219,12.4288,363700.0
2010-11-22 13:50:00,17.95,17.99,17.94,17.94,187000.0,12.4288,12.4565,12.4219,12.4219,187000.0
2010-11-22 14:00:00,17.94,17.96,17.91,17.96,183000.0,12.4219,12.4358,12.4011,12.4358,183000.0
2010-11-22 14:10:00,17.96,17.98,17.93,17.97,291400.0,12.4358,12.4496,12.415,12.4427,291400.0
2010-11-22 14:20:00,17.97,18.0,17.96,17.96,155100.0,12.4427,12.4634,12.4358,12.4358,155100.0
2010-11-22 14:30:00,17.96,18.0,17.96,17.99,187800.0,12.4358,12.4634,12.4358,12.4565,187800.0
2010-11-22 14:40:00,17.99,18.04,17.98,18.01,243000.0,12.4565,12.4911,12.4496,12.4704,243000.0
2010-11-22 14:50:00,18.01,18.02,17.98,18.0,220200.0,12.4704,12.4773,12.4496,12.4634,220200.0
2010-11-22 15:00:00,18.01,18.02,17.99,18.02,164700.0,12.4704,12.4773,12.4565,12.4773,164700.0
2010-11-22 15:10:00,18.01,18.01,17.99,17.99,231700.0,12.4704,12.4704,12.4565,12.4565,231700.0
2010-11-22 15:20:00,18.0,18.0,17.91,17.92,531900.0,12.4634,12.4634,12.4011,12.4081,531900.0
2010-11-22 15:30:00,17.92,17.94,17.89,17.94,632700.0,12.4081,12.4219,12.3873,12.4219,632700.0
2010-11-22 15:40:00,17.93,18.0,17.93,17.99,515900.0,12.415,12.4634,12.415,12.4565,515900.0
2010-11-22 15:50:00,17.99,18.0,17.97,17.99,861700.0,12.4565,12.4634,12.4427,12.4565,861700.0
2010-11-23 09:30:00,17.75,17.88,17.72,17.8,477600.0,12.2903,12.3804,12.2696,12.325,477600.0
2010-11-23 09:40:00,17.8,17.9,17.77,17.84,386500.0,12.325,12.3942,12.3042,12.3527,386500.0
2010-11-23 09:50:00,17.85,17.85,17.73,17.73,320200.0,12.3596,12.3596,12.2765,12.2765,320200.0
2010-11-23 10:00:00,17.73,17.78,17.7,17.74,372900.0,12.2765,12.3111,12.2557,12.2834,372900.0
2010-11-23 10:10:00,17.74,17.77,17.7,17.76,177900.0,12.2834,12.3042,12.2557,12.2973,177900.0
2010-11-23 10:20:00,17.75,17.8,17.74,17.77,473900.0,12.2903,12.325,12.2834,12.3042,473900.0
2010-11-23 10:30:00,17.77,17.81,17.76,17.81,447300.0,12.3042,12.3319,12.2973,12.3319,447300.0
2010-11-23 10:40:00,17.81,17.81,17.76,17.8,315900.0,12.3319,12.3319,12.2973,12.325,315900.0
2010-11-23 10:50:00,17.79,17.81,17.74,17.75,479400.0,12.318,12.3319,12.2834,12.2903,479400.0
2010-11-23 11:00:00,17.75,17.75,17.62,17.67,401600.0,12.2903,12.2903,12.2003,12.235,401600.0
2010-11-23 11:10:00,17.67,17.72,17.67,17.7,426800.0,12.235,12.2696,12.235,12.2557,426800.0
2010-11-23 11:20:00,17.7,17.71,17.67,17.69,344000.0,12.2557,12.2626,12.235,12.2488,344000.0
2010-11-23 11:30:00,17.69,17.71,17.68,17.7,266800.0,12.2488,12.2626,12.2419,12.2557,266800.0
2010-11-23 11:40:00,17.7,17.71,17.69,17.69,91000.0,12.2557,12.2626,12.2488,12.2488,91000.0
2010-11-23 11:50:00,17.7,17.72,17.66,17.7,196400.0,12.2557,12.2696,12.228,12.2557,196400.0
2010-11-23 12:00:00,17.7,17.74,17.69,17.74,158500.0,12.2557,12.2834,12.2488,12.2834,158500.0
2010-11-23 12:10:00,17.74,17.76,17.73,17.74,169800.0,12.2834,12.2973,12.2765,12.2834,169800.0
2010-11-23 12:20:00,17.74,17.75,17.71,17.71,144600.0,12.2834,12.2903,12.2626,12.2626,144600.0
2010-11-23 12:30:00,17.71,17.72,17.67,17.7,335700.0,12.2626,12.2696,12.235,12.2557,335700.0
2010-11-23 12:40:00,17.7,17.72,17.69,17.71,124600.0,12.2557,12.2696,12.2488,12.2626,124600.0
2010-11-23 12:50:00,17.71,17.76,17.71,17.75,245400.0,12.2626,12.2973,12.2626,12.2903,245400.0
2010-11-23 13:00:00,17.75,17.78,17.75,17.75,148700.0,12.2903,12.3111,12.2903,12.2903,148700.0
2010-11-23 13:10:00,17.76,17.77,17.74,17.75,161400.0,12.2973,12.3042,12.2834,12.2903,161400.0
2010-11-23 13:20:00,17.75,17.77,17.74,17.76,125400.0,12.2903,12.3042,12.2834,12.2973,125400.0
2010-11-23 13:30:00,17.77,17.79,17.73,17.74,115700.0,12.3042,12.318,12.2765,12.2834,115700.0
2010-11-23 13:40:00,17.74,17.75,17.72,17.74,137700.0,12.2834,12.2903,12.2696,12.2834,137700.0
2010-11-23 13:50:00,17.74,17.77,17.72,17.74,186600.0,12.2834,12.3042,12.2696,12.2834,186600.0
2010-11-23 14:00:00,17.74,17.78,17.72,17.74,216100.0,12.2834,12.3111,12.2696,12.2834,216100.0
2010-11-23 14:10:00,17.74,17.76,17.72,17.73,148800.0,12.2834,12.2973,12.2696,12.2765,148800.0
2010-11-23 14:20:00,17.73,17.74,17.7,17.74,139500.0,12.2765,12.2834,12.2557,12.2834,139500.0
2010-11-23 14:30:00,17.74,17.75,17.7,17.73,139800.0,12.2834,12.2903,12.2557,12.2765,139800.0
2010-11-23 14:40:00,17.73,17.77,17.71,17.76,247500.0,12.2765,12.3042,12.2626,12.2973,247500.0
2010-11-23 14:50:00,17.76,17.78,17.75,17.75,115200.0,12.2973,12.3111,12.2903,12.2903,115200.0
2010-11-23 15:00:00,17.75,17.78,17.75,17.76,214400.0,12.2903,12.3111,12.2903,12.2973,214400.0
2010-11-23 15:10:00,17.77,17.77,17.72,17.73,200800.0,12.3042,12.3042,12.2696,12.2765,200800.0
2010-11-23 15:20:00,17.73,17.74,17.7,17.73,167200.0,12.2765,12.2834,12.2557,12.2765,167200.0
2010-11-23 15:30:00,17.73,17.78,17.72,17.78,387200.0,12.2765,12.3111,12.2696,12.3111,387200.0
2010-11-23 15:40:00,17.77,17.78,17.74,17.76,388300.0,12.3042,12.3111,12.2834,12.2973,388300.0
2010-11-23 15:50:00,17.76,17.77,17.7,17.75,946100.0,12.2973,12.3042,12.2557,12.2903,946100.0
2010-11-24 09:30:00,17.85,17.95,17.81,17.94,743200.0,12.3596,12.4288,12.3319,12.4219,743200.0
2010-11-24 09:40:00,17.94,17.96,17.82,17.94,354700.0,12.4219,12.4358,12.3388,12.4219,354700.0
2010-11-24 09:50:00,17.94,18.02,17.92,17.92,463800.0,12.4219,12.4773,12.4081,12.4081,463800.0
2010-11-24 10:00:00,17.92,17.96,17.88,17.95,281600.0,12.4081,12.4358,12.3804,12.4288,281600.0
2010-11-24 10:10:00,17.95,18.0,17.92,18.0,355000.0,12.4288,12.4634,12.4081,12.4634,355000.0
2010-11-24 10:20:00,18.0,18.01,17.96,17.97,566100.0,12.4634,12.4704,12.4358,12.4427,566100.0
2010-11-24 10:30:00,17.97,17.97,17.91,17.94,344100.0,12.4427,12.4427,12.4011,12.4219,344100.0
2010-11-24 10:40:00,17.94,17.99,17.91,17.92,309900.0,12.4219,12.4565,12.4011,12.4081,309900.0
2010-11-24 10:50:00,17.91,17.94,17.9,17.92,220600.0,12.4011,12.4219,12.3942,12.4081,220600.0
2010-11-24 11:00:00,17.92,17.97,17.91,17.95,246100.0,12.4081,12.4427,12.4011,12.4288,246100.0
2010-11-24 11:10:00,17.96,17.96,17.93,17.95,200900.0,12.4358,12.4358,12.415,12.4288,200900.0
2010-11-24 11:20:00,17.95,17.96,17.93,17.95,310500.0,12.4288,12.4358,12.415,12.4288,310500.0
2010-11-24 11:30:00,17.95,17.98,17.95,17.96,167200.0,12.4288,12.4496,12.4288,12.4358,167200.0
2010-11-24 11:40:00,17.96,18.0,17.95,17.96,322700.0,12.4358,12.4634,12.4288,12.4358,322700.0
2010-11-24 11:50:00,17.96,18.03,17.94,18.03,808500.0,12.4358,12.4842,12.4219,12.4842,808500.0
2010-11-24 12:00:00,18.02,18.05,17.99,18.0,920400.0,12.4773,12.4981,12.4565,12.4634,920400.0
2010-11-24 12:10:00,18.0,18.02,17.99,18.0,770500.0,12.4634,12.4773,12.4565,12.4634,770500.0
2010-11-24 12:20:00,18.0,18.02,17.99,18.01,1106600.0,12.4634,12.4773,12.4565,12.4704,1106600.0
2010-11-24 12:30:00,18.02,18.03,18.0,18.01,130300.0,12.4773,12.4842,12.4634,12.4704,130300.0
2010-11-24 12:40:00,18.0,18.01,17.99,18.0,566700.0,12.4634,12.4704,12.4565,12.4634,566700.0
2010-11-24 12:50:00,18.01,18.07,18.0,18.03,474900.0,12.4704,12.5119,12.4634,12.4842,474900.0
2010-11-24 13:00:00,18.04,18.09,18.03,18.08,191500.0,12.4911,12.5258,12.4842,12.5188,191500.0
2010-11-24 13:10:00,18.08,18.12,18.07,18.12,485400.0,12.5188,12.5465,12.5119,12.5465,485400.0
2010-11-24 13:20:00,18.13,18.18,18.1,18.1,242300.0,12.5535,12.5881,12.5327,12.5327,242300.0
2010-11-24 13:30:00,18.1,18.16,18.1,18.16,242800.0,12.5327,12.5742,12.5327,12.5742,242800.0
2010-11-24 13:40:00,18.16,18.17,18.11,18.14,373700.0,12.5742,12.5812,12.5396,12.5604,373700.0
2010-11-24 13:50:00,18.14,18.17,18.12,18.14,257200.0,12.5604,12.5812,12.5465,12.5604,257200.0
2010-11-24 14:00:00,18.14,18.17,18.14,18.16,280500.0,12.5604,12.5812,12.5604,12.5742,280500.0
2010-11-24 14:10:00,18.16,18.16,18.13,18.15,381500.0,12.5742,12.5742,12.5535,12.5673,381500.0
2010-11-24 14:20:00,18.15,18.17,18.14,18.15,114600.0,12.5673,12.5812,12.5604,12.5673,114600.0
2010-11-24 14:30:00,18.16,18.16,18.11,18.11,131300.0,12.5742,12.5742,12.5396,12.5396,131300.0
2010-11-24 14:40:00,18.12,18.15,18.08,18.14,418900.0,12.5465,12.5673,12.5188,12.5604,418900.0
2010-11-24 14:50:00,18.13,18.14,18.1,18.14,143700.0,12.5535,12.5604,12.5327,12.5604,143700.0
2010-11-24 15:00:00,18.13,18.14,18.1,18.11,180000.0,12.5535,12.5604,12.5327,12.5396,180000.0
2010-11-24 15:10:00,18.11,18.14,18.1,18.12,259100.0,12.5396,12.5604,12.5327,12.5465,259100.0
2010-11-24 15:20:00,18.12,18.14,18.1,18.12,331500.0,12.5465,12.5604,12.5327,12.5465,331500.0
2010-11-24 15:30:00,18.12,18.13,18.08,18.1,316400.0,12.5465,12.5535,12.5188,12.5327,316400.0
2010-11-24 15:40:00,18.1,18.11,18.07,18.08,388400.0,12.5327,12.5396,12.5119,12.5188,388400.0
2010-11-24 15:50:00,18.09,18.16,18.08,18.14,1044000.0,12.5258,12.5742,12.5188,12.5604,1044000.0
2010-11-26 09:30:00,17.94,18.09,17.94,18.0,315600.0,12.4219,12.5258,12.4219,12.4634,315600.0
2010-11-26 09:40:00,18.01,18.07,18.0,18.02,331200.0,12.4704,12.5119,12.4634,12.4773,331200.0
2010-11-26 09:50:00,18.03,18.07,18.02,18.03,199100.0,12.4842,12.5119,12.4773,12.4842,199100.0
2010-11-26 10:00:00,18.03,18.06,18.02,18.03,168400.0,12.4842,12.505,12.4773,12.4842,168400.0
2010-11-26 10:10:00,18.03,18.11,18.03,18.07,162500.0,12.4842,12.5396,12.4842,12.5119,162500.0
2010-11-26 10:20:00,18.07,18.07,17.99,18.0,180200.0,12.5119,12.5119,12.4565,12.4634,180200.0
2010-11-26 10:30:00,17.99,18.03,17.99,18.01,170200.0,12.4565,12.4842,12.4565,12.4704,170200.0
2010-11-26 10:40:00,18.01,18.03,17.98,17.99,171000.0,12.4704,12.4842,12.4496,12.4565,171000.0
2010-11-26 10:50:00,17.99,18.02,17.98,18.01,217300.0,12.4565,12.4773,12.4496,12.4704,217300.0
2010-11-26 11:00:00,18.01,18.06,18.01,18.02,238700.0,12.4704,12.505,12.4704,12.4773,238700.0
2010-11-26 11:10:00,18.02,18.03,18.0,18.03,172800.0,12.4773,12.4842,12.4634,12.4842,172800.0
2010-11-26 11:20:00,18.03,18.04,18.02,18.02,119700.0,12.4842,12.4911,12.4773,12.4773,119700.0
2010-11-26 11:30:00,18.02,18.04,18.0,18.01,122700.0,12.4773,12.4911,12.4634,12.4704,122700.0
2010-11-26 11:40:00,18.02,18.04,18.0,18.04,84300.0,12.4773,12.4911,12.4634,12.4911,84300.0
2010-11-26 11:50:00,18.03,18.05,18.0,18.05,107900.0,12.4842,12.4981,12.4634,12.4981,107900.0
2010-11-26 12:00:00,18.04,18.07,18.02,18.07,171800.0,12.4911,12.5119,12.4773,12.5119,171800.0
2010-11-26 12:10:00,18.06,18.11,18.06,18.1,204600.0,12.505,12.5396,12.505,12.5327,204600.0
2010-11-26 12:20:00,18.1,18.12,18.09,18.11,123100.0,12.5327,12.5465,12.5258,12.5396,123100.0
2010-11-26 12:30:00,18.12,18.16,18.11,18.14,173300.0,12.5465,12.5742,12.5396,12.5604,173300.0
2010-11-26 12:40:00,18.14,18.14,18.1,18.13,300000.0,12.5604,12.5604,12.5327,12.5535,300000.0
2010-11-26 12:50:00,18.13,18.16,18.12,18.13,525000.0,12.5535,12.5742,12.5465,12.5535,525000.0
2010-11-29 09:30:00,17.76,17.93,17.69,17.84,879200.0,12.2973,12.415,12.2488,12.3527,879200.0
2010-11-29 09:40:00,17.84,17.9,17.77,17.82,544900.0,12.3527,12.3942,12.3042,12.3388,544900.0
2010-11-29 09:50:00,17.82,17.82,17.72,17.75,505200.0,12.3388,12.3388,12.2696,12.2903,505200.0
2010-11-29 10:00:00,17.75,17.75,17.67,17.69,272100.0,12.2903,12.2903,12.235,12.2488,272100.0
2010-11-29 10:10:00,17.69,17.75,17.68,17.73,342700.0,12.2488,12.2903,12.2419,12.2765,342700.0
2010-11-29 10:20:00,17.73,17.76,17.71,17.72,318000.0,12.2765,12.2973,12.2626,12.2696,318000.0
2010-11-29 10:30:00,17.71,17.78,17.71,17.75,261600.0,12.2626,12.3111,12.2626,12.2903,261600.0
2010-11-29 10:40:00,17.74,17.78,17.71,17.73,256700.0,12.2834,12.3111,12.2626,12.2765,256700.0
2010-11-29 10:50:00,17.72,17.73,17.66,17.68,314600.0,12.2696,12.2765,12.228,12.2419,314600.0
2010-11-29 11:00:00,17.68,17.69,17.64,17.68,189400.0,12.2419,12.2488,12.2142,12.2419,189400.0
2010-11-29 11:10:00,17.67,17.73,17.66,17.69,336500.0,12.235,12.2765,12.228,12.2488,336500.0
2010-11-29 11:20:00,17.69,17.71,17.65,17.69,214300.0,12.2488,12.2626,12.2211,12.2488,214300.0
2010-11-29 11:30:00,17.69,17.7,17.58,17.58,590200.0,12.2488,12.2557,12.1726,12.1726,590200.0
2010-11-29 11:40:00,17.58,17.6,17.56,17.58,622300.0,12.1726,12.1865,12.1588,12.1726,622300.0
2010-11-29 11:50:00,17.59,17.61,17.56,17.59,182500.0,12.1796,12.1934,12.1588,12.1796,182500.0
2010-11-29 12:00:00,17.59,17.63,17.57,17.62,128900.0,12.1796,12.2073,12.1657,12.2003,128900.0
2010-11-29 12:10:00,17.62,17.63,17.6,17.61,124300.0,12.2003,12.2073,12.1865,12.1934,124300.0
2010-11-29 12:20:00,17.61,17.65,17.61,17.64,113900.0,12.1934,12.2211,12.1934,12.2142,113900.0
2010-11-29 12:30:00,17.65,17.65,17.62,17.64,196000.0,12.2211,12.2211,12.2003,12.2142,196000.0
2010-11-29 12:40:00,17.64,17.69,17.64,17.68,274700.0,12.2142,12.2488,12.2142,12.2419,274700.0
2010-11-29 12:50:00,17.69,17.7,17.67,17.69,145000.0,12.2488,12.2557,12.235,12.2488,145000.0
2010-11-29 13:00:00,17.7,17.7,17.63,17.64,157000.0,12.2557,12.2557,12.2073,12.2142,157000.0
2010-11-29 13:10:00,17.65,17.65,17.62,17.64,355700.0,12.2211,12.2211,12.2003,12.2142,355700.0
2010-11-29 13:20:00,17.64,17.65,17.63,17.64,146100.0,12.2142,12.2211,12.2073,12.2142,146100.0
2010-11-29 13:30:00,17.64,17.66,17.63,17.65,262500.0,12.2142,12.228,12.2073,12.2211,262500.0
2010-11-29 13:40:00,17.65,17.69,17.65,17.69,185100.0,12.2211,12.2488,12.2211,12.2488,185100.0
2010-11-29 13:50:00,17.69,17.72,17.67,17.68,225900.0,12.2488,12.2696,12.235,12.2419,225900.0
2010-11-29 14:00:00,17.68,17.72,17.68,17.72,142800.0,12.2419,12.2696,12.2419,12.2696,142800.0
2010-11-29 14:10:00,17.72,17.73,17.71,17.73,60100.0,12.2696,12.2765,12.2626,12.2765,60100.0
2010-11-29 14:20:00,17.72,17.75,17.69,17.75,168500.0,12.2696,12.2903,12.2488,12.2903,168500.0
2010-11-29 14:30:00,17.76,17.78,17.74,17.75,251000.0,12.2973,12.3111,12.2834,12.2903,251000.0
2010-11-29 14:40:00,17.75,17.77,17.74,17.77,130000.0,12.2903,12.3042,12.2834,12.3042,130000.0
2010-11-29 14:50:00,17.77,17.81,17.77,17.81,236300.0,12.3042,12.3319,12.3042,12.3319,236300.0
2010-11-29 15:00:00,17.82,17.82,17.8,17.81,84300.0,12.3388,12.3388,12.325,12.3319,84300.0
2010-11-29 15:10:00,17.82,17.87,17.8,17.87,309100.0,12.3388,12.3734,12.325,12.3734,309100.0
2010-11-29 15:20:00,17.86,17.89,17.86,17.87,207100.0,12.3665,12.3873,12.3665,12.3734,207100.0
2010-11-29 15:30:00,17.86,17.86,17.82,17.84,174600.0,12.3665,12.3665,12.3388,12.3527,174600.0
2010-11-29 15:40:00,17.84,17.88,17.83,17.87,447700.0,12.3527,12.3804,12.3457,12.3734,447700.0
2010-11-29 15:50:00,17.88,17.88,17.83,17.84,446200.0,12.3804,12.3804,12.3457,12.3527,446200.0
2010-11-30 09:30:00,17.62,17.66,17.5,17.61,499800.0,12.2003,12.228,12.1172,12.1934,499800.0
2010-11-30 09:40:00,17.6,17.74,17.54,17.72,475100.0,12.1865,12.2834,12.1449,12.2696,475100.0
2010-11-30 09:50:00,17.71,17.77,17.71,17.76,339500.0,12.2626,12.3042,12.2626,12.2973,339500.0
2010-11-30 10:00:00,17.76,17.8,17.58,17.59,505100.0,12.2973,12.325,12.1726,12.1796,505100.0
2010-11-30 10:10:00,17.58,17.63,17.55,17.61,464800.0,12.1726,12.2073,12.1519,12.1934,464800.0
2010-11-30 10:20:00,17.62,17.72,17.59,17.71,161600.0,12.2003,12.2696,12.1796,12.2626,161600.0
2010-11-30 10:30:00,17.71,17.71,17.66,17.68,164500.0,12.2626,12.2626,12.228,12.2419,164500.0
2010-11-30 10:40:00,17.67,17.69,17.66,17.69,171200.0,12.235,12.2488,12.228,12.2488,171200.0
2010-11-30 10:50:00,17.68,17.69,17.66,17.67,142200.0,12.2419,12.2488,12.228,12.235,142200.0
2010-11-30 11:00:00,17.67,17.73,17.65,17.65,146700.0,12.235,12.2765,12.2211,12.2211,146700.0
2010-11-30 11:10:00,17.66,17.67,17.57,17.64,250400.0,12.228,12.235,12.1657,12.2142,250400.0
2010-11-30 11:20:00,17.64,17.66,17.6,17.61,177600.0,12.2142,12.228,12.1865,12.1934,177600.0
2010-11-30 11:30:00,17.61,17.64,17.58,17.63,211300.0,12.1934,12.2142,12.1726,12.2073,211300.0
2010-11-30 11:40:00,17.63,17.66,17.61,17.65,124800.0,12.2073,12.228,12.1934,12.2211,124800.0
2010-11-30 11:50:00,17.65,17.7,17.6,17.69,148700.0,12.2211,12.2557,12.1865,12.2488,148700.0
2010-11-30 12:00:00,17.68,17.71,17.65,17.65,124600.0,12.2419,12.2626,12.2211,12.2211,124600.0
2010-11-30 12:10:00,17.66,17.69,17.65,17.65,143300.0,12.228,12.2488,12.2211,12.2211,143300.0
2010-11-30 12:20:00,17.66,17.67,17.64,17.66,110200.0,12.228,12.235,12.2142,12.228,110200.0
2010-11-30 12:30:00,17.66,17.68,17.63,17.65,119800.0,12.228,12.2419,12.2073,12.2211,119800.0
2010-11-30 12:40:00,17.65,17.67,17.63,17.66,88700.0,12.2211,12.235,12.2073,12.228,88700.0
2010-11-30 12:50:00,17.66,17.69,17.65,17.68,118500.0,12.228,12.2488,12.2211,12.2419,118500.0
2010-11-30 13:00:00,17.68,17.73,17.66,17.72,201200.0,12.2419,12.2765,12.228,12.2696,201200.0
2010-11-30 13:10:00,17.72,17.75,17.72,17.75,95000.0,12.2696,12.2903,12.2696,12.2903,95000.0
2010-11-30 13:20:00,17.75,17.77,17.73,17.74,141400.0,12.2903,12.3042,12.2765,12.2834,141400.0
2010-11-30 13:30:00,17.74,17.76,17.73,17.74,77800.0,12.2834,12.2973,12.2765,12.2834,77800.0
2010-11-30 13:40:00,17.74,17.75,17.72,17.72,79900.0,12.2834,12.2903,12.2696,12.2696,79900.0
2010-11-30 13:50:00,17.73,17.73,17.7,17.71,245100.0,12.2765,12.2765,12.2557,12.2626,245100.0
2010-11-30 14:00:00,17.71,17.75,17.71,17.75,347800.0,12.2626,12.2903,12.2626,12.2903,347800.0
2010-11-30 14:10:00,17.75,17.75,17.69,17.72,216300.0,12.2903,12.2903,12.2488,12.2696,216300.0
2010-11-30 14:20:00,17.72,17.72,17.66,17.68,215900.0,12.2696,12.2696,12.228,12.2419,215900.0
2010-11-30 14:30:00,17.68,17.69,17.65,17.66,239000.0,12.2419,12.2488,12.2211,12.228,239000.0
2010-11-30 14:40:00,17.67,17.7,17.66,17.69,166700.0,12.235,12.2557,12.228,12.2488,166700.0
2010-11-30 14:50:00,17.69,17.74,17.67,17.71,223400.0,12.2488,12.2834,12.235,12.2626,223400.0
2010-11-30 15:00:00,17.7,17.73,17.69,17.72,218000.0,12.2557,12.2765,12.2488,12.2696,218000.0
2010-11-30 15:10:00,17.72,17.74,17.69,17.72,248500.0,12.2696,12.2834,12.2488,12.2696,248500.0
2010-11-30 15:20:00,17.72,17.78,17.72,17.76,324300.0,12.2696,12.3111,12.2696,12.2973,324300.0
2010-11-30 15:30:00,17.76,17.77,17.72,17.76,342200.0,12.2973,12.3042,12.2696,12.2973,342200.0
2010-11-30 15:40:00,17.76,17.76,17.67,17.69,621200.0,12.2973,12.2973,12.235,12.2488,621200.0
2010-11-30 15:50:00,17.68,17.73,17.66,17.67,1044000.0,12.2419,12.2765,12.228,12.235,1044000.0
2010-12-01 09:30:00,18.0,18.08,17.79,17.99,821600.0,12.4634,12.5188,12.318,12.4565,821600.0
2010-12-01 09:40:00,18.0,18.09,17.97,18.06,359500.0,12.4634,12.5258,12.4427,12.505,359500.0
2010-12-01 09:50:00,18.06,18.09,18.02,18.06,371800.0,12.505,12.5258,12.4773,12.505,371800.0
2010-12-01 10:00:00,18.06,18.13,17.98,18.13,436600.0,12.505,12.5535,12.4496,12.5535,436600.0
2010-12-01 10:10:00,18.13,18.14,18.1,18.1,306400.0,12.5535,12.5604,12.5327,12.5327,306400.0
2010-12-01 10:20:00,18.1,18.1,18.04,18.07,380100.0,12.5327,12.5327,12.4911,12.5119,380100.0
2010-12-01 10:30:00,18.07,18.07,18.04,18.07,347500.0,12.5119,12.5119,12.4911,12.5119,347500.0
2010-12-01 10:40:00,18.07,18.08,18.04,18.07,248200.0,12.5119,12.5188,12.4911,12.5119,248200.0
2010-12-01 10:50:00,18.07,18.12,18.06,18.09,231000.0,12.5119,12.5465,12.505,12.5258,231000.0
2010-12-01 11:00:00,18.1,18.11,18.06,18.1,183500.0,12.5327,12.5396,12.505,12.5327,183500.0
2010-12-01 11:10:00,18.1,18.13,18.09,18.13,315500.0,12.5327,12.5535,12.5258,12.5535,315500.0
2010-12-01 11:20:00,18.13,18.16,18.12,18.16,473900.0,12.5535,12.5742,12.5465,12.5742,473900.0
2010-12-01 11:30:00,18.16,18.17,18.12,18.14,302400.0,12.5742,12.5812,12.5465,12.5604,302400.0
2010-12-01 11:40:00,18.14,18.17,18.13,18.17,168000.0,12.5604,12.5812,12.5535,12.5812,168000.0
2010-12-01 11:50:00,18.16,18.26,18.16,18.24,394300.0,12.5742,12.6435,12.5742,12.6296,394300.0
2010-12-01 12:00:00,18.24,18.27,18.2,18.21,270100.0,12.6296,12.6504,12.6019,12.6089,270100.0
2010-12-01 12:10:00,18.21,18.22,18.14,18.18,194800.0,12.6089,12.6158,12.5604,12.5881,194800.0
2010-12-01 12:20:00,18.18,18.2,18.18,18.19,135600.0,12.5881,12.6019,12.5881,12.595,135600.0
2010-12-01 12:30:00,18.19,18.25,18.18,18.19,218100.0,12.595,12.6366,12.5881,12.595,218100.0
2010-12-01 12:40:00,18.18,18.19,18.16,18.16,122100.0,12.5881,12.595,12.5742,12.5742,122100.0
2010-12-01 12:50:00,18.17,18.17,18.15,18.17,238600.0,12.5812,12.5812,12.5673,12.5812,238600.0
2010-12-01 13:00:00,18.17,18.21,18.11,18.14,776500.0,12.5812,12.6089,12.5396,12.5604,776500.0
2010-12-01 13:10:00,18.14,18.14,18.05,18.07,319200.0,12.5604,12.5604,12.4981,12.5119,319200.0
2010-12-01 13:20:00,18.07,18.09,18.05,18.07,246900.0,12.5119,12.5258,12.4981,12.5119,246900.0
2010-12-01 13:30:00,18.07,18.12,18.07,18.12,267900.0,12.5119,12.5465,12.5119,12.5465,267900.0
2010-12-01 13:40:00,18.12,18.12,18.06,18.09,189300.0,12.5465,12.5465,12.505,12.5258,189300.0
2010-12-01 13:50:00,18.09,18.1,18.06,18.08,143700.0,12.5258,12.5327,12.505,12.5188,143700.0
2010-12-01 14:00:00,18.07,18.11,18.06,18.07,180900.0,12.5119,12.5396,12.505,12.5119,180900.0
2010-12-01 14:10:00,18.08,18.1,18.06,18.1,190600.0,12.5188,12.5327,12.505,12.5327,190600.0
2010-12-01 14:20:00,18.11,18.11,18.06,18.06,164500.0,12.5396,12.5396,12.505,12.505,164500.0
2010-12-01 14:30:00,18.07,18.09,18.04,18.05,268700.0,12.5119,12.5258,12.4911,12.4981,268700.0
2010-12-01 14:40:00,18.05,18.06,18.03,18.04,246300.0,12.4981,12.505,12.4842,12.4911,246300.0
2010-12-01 14:50:00,18.04,18.09,18.04,18.06,438300.0,12.4911,12.5258,12.4911,12.505,438300.0
2010-12-01 15:00:00,18.06,18.08,18.05,18.06,306300.0,12.505,12.5188,12.4981,12.505,306300.0
2010-12-01 15:10:00,18.06,18.1,18.06,18.09,230000.0,12.505,12.5327,12.505,12.5258,230000.0
2010-12-01 15:20:00,18.09,18.11,18.09,18.09,233200.0,12.5258,12.5396,12.5258,12.5258,233200.0
2010-12-01 15:30:00,18.09,18.12,18.06,18.06,499800.0,12.5258,12.5465,12.505,12.505,499800.0
2010-12-01 15:40:00,18.06,18.07,17.97,17.98,851100.0,12.505,12.5119,12.4427,12.4496,851100.0
2010-12-01 15:50:00,17.98,18.05,17.97,18.04,1594100.0,12.4496,12.4981,12.4427,12.4911,1594100.0
2010-12-02 09:30:00,18.04,18.27,18.04,18.19,490600.0,12.4911,12.6504,12.4911,12.595,490600.0
2010-12-02 09:40:00,18.19,18.29,18.13,18.2,494700.0,12.595,12.6642,12.5535,12.6019,494700.0
2010-12-02 09:50:00,18.2,18.23,18.16,18.21,247900.0,12.6019,12.6227,12.5742,12.6089,247900.0
2010-12-02 10:00:00,18.21,18.38,18.2,18.35,748700.0,12.6089,12.7266,12.6019,12.7058,748700.0
2010-12-02 10:10:00,18.35,18.37,18.33,18.33,222700.0,12.7058,12.7196,12.6919,12.6919,222700.0
2010-12-02 10:20:00,18.33,18.39,18.32,18.38,398700.0,12.6919,12.7335,12.685,12.7266,398700.0
2010-12-02 10:30:00,18.38,18.42,18.36,18.41,424700.0,12.7266,12.7543,12.7127,12.7473,424700.0
2010-12-02 10:40:00,18.41,18.45,18.4,18.44,252600.0,12.7473,12.775,12.7404,12.7681,252600.0
2010-12-02 10:50:00,18.44,18.48,18.43,18.48,327800.0,12.7681,12.7958,12.7612,12.7958,327800.0
2010-12-02 11:00:00,18.48,18.5,18.45,18.5,446500.0,12.7958,12.8097,12.775,12.8097,446500.0
2010-12-02 11:10:00,18.49,18.62,18.49,18.59,740000.0,12.8027,12.8927,12.8027,12.872,740000.0
2010-12-02 11:20:00,18.6,18.65,18.59,18.64,435700.0,12.8789,12.9135,12.872,12.9066,435700.0
2010-12-02 11:30:00,18.64,18.65,18.62,18.62,299300.0,12.9066,12.9135,12.8927,12.8927,299300.0
2010-12-02 11:40:00,18.62,18.67,18.62,18.64,208900.0,12.8927,12.9274,12.8927,12.9066,208900.0
2010-12-02 11:50:00,18.64,18.72,18.64,18.68,628700.0,12.9066,12.962,12.9066,12.9343,628700.0
2010-12-02 12:00:00,18.68,18.69,18.64,18.64,148200.0,12.9343,12.9412,12.9066,12.9066,148200.0
2010-12-02 12:10:00,18.65,18.67,18.63,18.66,186600.0,12.9135,12.9274,12.8997,12.9204,186600.0
2010-12-02 12:20:00,18.67,18.67,18.61,18.63,225400.0,12.9274,12.9274,12.8858,12.8997,225400.0
2010-12-02 12:30:00,18.63,18.65,18.62,18.65,202800.0,12.8997,12.9135,12.8927,12.9135,202800.0
2010-12-02 12:40:00,18.65,18.68,18.64,18.68,463500.0,12.9135,12.9343,12.9066,12.9343,463500.0
2010-12-02 12:50:00,18.67,18.7,18.6,18.6,366600.0,12.9274,12.9481,12.8789,12.8789,366600.0
2010-12-02 13:00:00,18.6,18.63,18.56,18.63,311200.0,12.8789,12.8997,12.8512,12.8997,311200.0
2010-12-02 13:10:00,18.63,18.66,18.6,18.6,249900.0,12.8997,12.9204,12.8789,12.8789,249900.0
2010-12-02 13:20:00,18.6,18.64,18.6,18.64,269800.0,12.8789,12.9066,12.8789,12.9066,269800.0
2010-12-02 13:30:00,18.65,18.67,18.63,18.65,168800.0,12.9135,12.9274,12.8997,12.9135,168800.0
2010-12-02 13:40:00,18.65,18.66,18.64,18.65,213300.0,12.9135,12.9204,12.9066,12.9135,213300.0
2010-12-02 13:50:00,18.65,18.66,18.65,18.66,238100.0,12.9135,12.9204,12.9135,12.9204,238100.0
2010-12-02 14:00:00,18.66,18.71,18.65,18.71,424800.0,12.9204,12.9551,12.9135,12.9551,424800.0
2010-12-02 14:10:00,18.7,18.75,18.7,18.75,303400.0,12.9481,12.9828,12.9481,12.9828,303400.0
2010-12-02 14:20:00,18.75,18.77,18.74,18.76,641700.0,12.9828,12.9966,12.9758,12.9897,641700.0
2010-12-02 14:30:00,18.77,18.8,18.75,18.75,441400.0,12.9966,13.0174,12.9828,12.9828,441400.0
2010-12-02 14:40:00,18.75,18.76,18.75,18.75,187600.0,12.9828,12.9897,12.9828,12.9828,187600.0
2010-12-02 14:50:00,18.75,18.78,18.75,18.77,384100.0,12.9828,13.0035,12.9828,12.9966,384100.0
2010-12-02 15:00:00,18.77,18.78,18.75,18.76,512400.0,12.9966,13.0035,12.9828,12.9897,512400.0
2010-12-02 15:10:00,18.76,18.77,18.75,18.76,282900.0,12.9897,12.9966,12.9828,12.9897,282900.0
2010-12-02 15:20:00,18.76,18.79,18.76,18.78,361700.0,12.9897,13.0105,12.9897,13.0035,361700.0
2010-12-02 15:30:00,18.78,18.81,18.78,18.8,744600.0,13.0035,13.0243,13.0035,13.0174,744600.0
2010-12-02 15:40:00,18.8,18.82,18.76,18.76,843600.0,13.0174,13.0312,12.9897,12.9897,843600.0
2010-12-02 15:50:00,18.76,18.77,18.72,18.73,1598200.0,12.9897,12.9966,12.962,12.9689,1598200.0
2010-12-03 09:30:00,18.69,18.82,18.58,18.77,683400.0,12.9412,13.0312,12.865,12.9966,683400.0
2010-12-03 09:40:00,18.77,18.92,18.76,18.88,520600.0,12.9966,13.1005,12.9897,13.0728,520600.0
2010-12-03 09:50:00,18.88,18.88,18.74,18.75,425400.0,13.0728,13.0728,12.9758,12.9828,425400.0
2010-12-03 10:00:00,18.76,18.87,18.73,18.74,483100.0,12.9897,13.0658,12.9689,12.9758,483100.0
2010-12-03 10:10:00,18.73,18.78,18.71,18.72,437800.0,12.9689,13.0035,12.9551,12.962,437800.0
2010-12-03 10:20:00,18.72,18.73,18.6,18.69,532900.0,12.962,12.9689,12.8789,12.9412,532900.0
2010-12-03 10:30:00,18.69,18.76,18.68,18.73,231800.0,12.9412,12.9897,12.9343,12.9689,231800.0
2010-12-03 10:40:00,18.73,18.79,18.7,18.72,314600.0,12.9689,13.0105,12.9481,12.962,314600.0
2010-12-03 10:50:00,18.71,18.74,18.67,18.72,408000.0,12.9551,12.9758,12.9274,12.962,408000.0
2010-12-03 11:00:00,18.72,18.76,18.7,18.72,428000.0,12.962,12.9897,12.9481,12.962,428000.0
2010-12-03 11:10:00,18.73,18.76,18.72,18.75,158400.0,12.9689,12.9897,12.962,12.9828,158400.0
2010-12-03 11:20:00,18.75,18.75,18.67,18.68,129600.0,12.9828,12.9828,12.9274,12.9343,129600.0
2010-12-03 11:30:00,18.67,18.68,18.61,18.62,303400.0,12.9274,12.9343,12.8858,12.8927,303400.0
2010-12-03 11:40:00,18.63,18.63,18.58,18.6,196800.0,12.8997,12.8997,12.865,12.8789,196800.0
2010-12-03 11:50:00,18.6,18.61,18.57,18.58,120400.0,12.8789,12.8858,12.8581,12.865,120400.0
2010-12-03 12:00:00,18.57,18.58,18.56,18.57,137300.0,12.8581,12.865,12.8512,12.8581,137300.0
2010-12-03 12:10:00,18.57,18.59,18.57,18.59,132900.0,12.8581,12.872,12.8581,12.872,132900.0
2010-12-03 12:20:00,18.58,18.59,18.55,18.57,186500.0,12.865,12.872,12.8443,12.8581,186500.0
2010-12-03 12:30:00,18.58,18.63,18.56,18.62,411300.0,12.865,12.8997,12.8512,12.8927,411300.0
2010-12-03 12:40:00,18.61,18.66,18.61,18.64,415400.0,12.8858,12.9204,12.8858,12.9066,415400.0
2010-12-03 12:50:00,18.63,18.64,18.59,18.6,91000.0,12.8997,12.9066,12.872,12.8789,91000.0
2010-12-03 13:00:00,18.6,18.66,18.59,18.65,263300.0,12.8789,12.9204,12.872,12.9135,263300.0
2010-12-03 13:10:00,18.65,18.66,18.62,18.62,119300.0,12.9135,12.9204,12.8927,12.8927,119300.0
2010-12-03 13:20:00,18.63,18.63,18.6,18.6,61500.0,12.8997,12.8997,12.8789,12.8789,61500.0
2010-12-03 13:30:00,18.61,18.64,18.6,18.63,206000.0,12.8858,12.9066,12.8789,12.8997,206000.0
2010-12-03 13:40:00,18.63,18.67,18.63,18.66,122800.0,12.8997,12.9274,12.8997,12.9204,122800.0
2010-12-03 13:50:00,18.66,18.68,18.65,18.68,128300.0,12.9204,12.9343,12.9135,12.9343,128300.0
2010-12-03 14:00:00,18.67,18.76,18.67,18.68,427100.0,12.9274,12.9897,12.9274,12.9343,427100.0
2010-12-03 14:10:00,18.68,18.7,18.66,18.69,92100.0,12.9343,12.9481,12.9204,12.9412,92100.0
2010-12-03 14:20:00,18.69,18.71,18.67,18.7,98100.0,12.9412,12.9551,12.9274,12.9481,98100.0
2010-12-03 14:30:00,18.7,18.73,18.7,18.72,69300.0,12.9481,12.9689,12.9481,12.962,69300.0
2010-12-03 14:40:00,18.72,18.75,18.7,18.74,224000.0,12.962,12.9828,12.9481,12.9758,224000.0
2010-12-03 14:50:00,18.75,18.77,18.74,18.77,183200.0,12.9828,12.9966,12.9758,12.9966,183200.0
2010-12-03 15:00:00,18.76,18.77,18.73,18.74,175400.0,12.9897,12.9966,12.9689,12.9758,175400.0
2010-12-03 15:10:00,18.74,18.74,18.7,18.71,236700.0,12.9758,12.9758,12.9481,12.9551,236700.0
2010-12-03 15:20:00,18.71,18.75,18.71,18.74,269500.0,12.9551,12.9828,12.9551,12.9758,269500.0
2010-12-03 15:30:00,18.74,18.75,18.72,18.74,268800.0,12.9758,12.9828,12.962,12.9758,268800.0
2010-12-03 15:40:00,18.74,18.77,18.73,18.74,696400.0,12.9758,12.9966,12.9689,12.9758,696400.0
2010-12-03 15:50:00,18.75,18.76,18.72,18.75,749400.0,12.9828,12.9897,12.962,12.9828,749400.0
2010-12-06 09:30:00,18.62,18.85,18.61,18.77,536500.0,12.8927,13.052,12.8858,12.9966,536500.0
2010-12-06 09:40:00,18.77,18.9,18.76,18.8,519000.0,12.9966,13.0866,12.9897,13.0174,519000.0
2010-12-06 09:50:00,18.8,18.83,18.72,18.82,487700.0,13.0174,13.0382,12.962,13.0312,487700.0
2010-12-06 10:00:00,18.82,18.84,18.76,18.76,285700.0,13.0312,13.0451,12.9897,12.9897,285700.0
2010-12-06 10:10:00,18.76,18.82,18.73,18.81,473300.0,12.9897,13.0312,12.9689,13.0243,473300.0
2010-12-06 10:20:00,18.81,18.88,18.8,18.88,230600.0,13.0243,13.0728,13.0174,13.0728,230600.0
2010-12-06 10:30:00,18.88,18.88,18.84,18.84,256600.0,13.0728,13.0728,13.0451,13.0451,256600.0
2010-12-06 10:40:00,18.84,18.9,18.84,18.89,255500.0,13.0451,13.0866,13.0451,13.0797,255500.0
2010-12-06 10:50:00,18.89,18.91,18.87,18.88,423700.0,13.0797,13.0935,13.0658,13.0728,423700.0
2010-12-06 11:00:00,18.89,18.94,18.88,18.91,224700.0,13.0797,13.1143,13.0728,13.0935,224700.0
2010-12-06 11:10:00,18.92,18.93,18.85,18.85,201300.0,13.1005,13.1074,13.052,13.052,201300.0
2010-12-06 11:20:00,18.85,18.85,18.79,18.8,103000.0,13.052,13.052,13.0105,13.0174,103000.0
2010-12-06 11:30:00,18.79,18.8,18.76,18.78,180600.0,13.0105,13.0174,12.9897,13.0035,180600.0
2010-12-06 11:40:00,18.79,18.8,18.76,18.78,206400.0,13.0105,13.0174,12.9897,13.0035,206400.0
2010-12-06 11:50:00,18.77,18.8,18.77,18.8,165600.0,12.9966,13.0174,12.9966,13.0174,165600.0
2010-12-06 12:00:00,18.8,18.83,18.79,18.83,232200.0,13.0174,13.0382,13.0105,13.0382,232200.0
2010-12-06 12:10:00,18.82,18.83,18.8,18.8,172400.0,13.0312,13.0382,13.0174,13.0174,172400.0
2010-12-06 12:20:00,18.81,18.84,18.79,18.82,357000.0,13.0243,13.0451,13.0105,13.0312,357000.0
2010-12-06 12:30:00,18.82,18.83,18.78,18.79,182200.0,13.0312,13.0382,13.0035,13.0105,182200.0
2010-12-06 12:40:00,18.79,18.8,18.78,18.78,187300.0,13.0105,13.0174,13.0035,13.0035,187300.0
2010-12-06 12:50:00,18.79,18.79,18.78,18.78,53300.0,13.0105,13.0105,13.0035,13.0035,53300.0
2010-12-06 13:00:00,18.78,18.81,18.78,18.79,131700.0,13.0035,13.0243,13.0035,13.0105,131700.0
2010-12-06 13:10:00,18.8,18.8,18.77,18.79,122600.0,13.0174,13.0174,12.9966,13.0105,122600.0
2010-12-06 13:20:00,18.78,18.79,18.77,18.78,106000.0,13.0035,13.0105,12.9966,13.0035,106000.0
2010-12-06 13:30:00,18.78,18.79,18.77,18.78,192400.0,13.0035,13.0105,12.9966,13.0035,192400.0
2010-12-06 13:40:00,18.77,18.78,18.76,18.76,93200.0,12.9966,13.0035,12.9897,12.9897,93200.0
2010-12-06 13:50:00,18.76,18.77,18.73,18.73,72600.0,12.9897,12.9966,12.9689,12.9689,72600.0
2010-12-06 14:00:00,18.73,18.74,18.71,18.71,91300.0,12.9689,12.9758,12.9551,12.9551,91300.0
2010-12-06 14:10:00,18.71,18.73,18.71,18.72,147400.0,12.9551,12.9689,12.9551,12.962,147400.0
2010-12-06 14:20:00,18.72,18.72,18.69,18.69,111800.0,12.962,12.962,12.9412,12.9412,111800.0
2010-12-06 14:30:00,18.69,18.73,18.68,18.73,123200.0,12.9412,12.9689,12.9343,12.9689,123200.0
2010-12-06 14:40:00,18.73,18.73,18.69,18.72,152000.0,12.9689,12.9689,12.9412,12.962,152000.0
2010-12-06 14:50:00,18.72,18.73,18.71,18.72,68700.0,12.962,12.9689,12.9551,12.962,68700.0
2010-12-06 15:00:00,18.72,18.74,18.71,18.73,137800.0,12.962,12.9758,12.9551,12.9689,137800.0
2010-12-06 15:10:00,18.73,18.74,18.69,18.7,220500.0,12.9689,12.9758,12.9412,12.9481,220500.0
2010-12-06 15:20:00,18.69,18.71,18.68,18.7,245900.0,12.9412,12.9551,12.9343,12.9481,245900.0
2010-12-06 15:30:00,18.7,18.74,18.7,18.72,290900.0,12.9481,12.9758,12.9481,12.962,290900.0
2010-12-06 15:40:00,18.72,18.72,18.69,18.71,340800.0,12.962,12.962,12.9412,12.9551,340800.0
2010-12-06 15:50:00,18.71,18.71,18.67,18.67,496300.0,12.9551,12.9551,12.9274,12.9274,496300.0
2010-12-07 09:30:00,18.94,18.97,18.8,18.86,641900.0,13.1143,13.1351,13.0174,13.0589,641900.0
2010-12-07 09:40:00,18.86,18.91,18.81,18.85,257400.0,13.0589,13.0935,13.0243,13.052,257400.0
2010-12-07 09:50:00,18.86,18.89,18.82,18.83,179000.0,13.0589,13.0797,13.0312,13.0382,179000.0
2010-12-07 10:00:00,18.82,18.83,18.79,18.79,252900.0,13.0312,13.0382,13.0105,13.0105,252900.0
2010-12-07 10:10:00,18.8,18.82,18.76,18.82,215900.0,13.0174,13.0312,12.9897,13.0312,215900.0
2010-12-07 10:20:00,18.81,18.82,18.75,18.75,122400.0,13.0243,13.0312,12.9828,12.9828,122400.0
2010-12-07 10:30:00,18.75,18.75,18.71,18.73,228100.0,12.9828,12.9828,12.9551,12.9689,228100.0
2010-12-07 10:40:00,18.74,18.75,18.71,18.75,274000.0,12.9758,12.9828,12.9551,12.9828,274000.0
2010-12-07 10:50:00,18.75,18.78,18.74,18.74,143300.0,12.9828,13.0035,12.9758,12.9758,143300.0
2010-12-07 11:00:00,18.74,18.75,18.69,18.69,163500.0,12.9758,12.9828,12.9412,12.9412,163500.0
2010-12-07 11:10:00,18.69,18.74,18.69,18.71,200000.0,12.9412,12.9758,12.9412,12.9551,200000.0
2010-12-07 11:20:00,18.71,18.72,18.65,18.68,135000.0,12.9551,12.962,12.9135,12.9343,135000.0
2010-12-07 11:30:00,18.69,18.75,18.68,18.75,157300.0,12.9412,12.9828,12.9343,12.9828,157300.0
2010-12-07 11:40:00,18.75,18.77,18.71,18.72,167900.0,12.9828,12.9966,12.9551,12.962,167900.0
2010-12-07 11:50:00,18.72,18.73,18.69,18.72,105300.0,12.962,12.9689,12.9412,12.962,105300.0
2010-12-07 12:00:00,18.71,18.74,18.66,18.67,151400.0,12.9551,12.9758,12.9204,12.9274,151400.0
2010-12-07 12:10:00,18.67,18.7,18.67,18.68,207100.0,12.9274,12.9481,12.9274,12.9343,207100.0
2010-12-07 12:20:00,18.69,18.7,18.68,18.7,100700.0,12.9412,12.9481,12.9343,12.9481,100700.0
2010-12-07 12:30:00,18.7,18.7,18.67,18.68,194800.0,12.9481,12.9481,12.9274,12.9343,194800.0
2010-12-07 12:40:00,18.67,18.68,18.65,18.68,127600.0,12.9274,12.9343,12.9135,12.9343,127600.0
2010-12-07 12:50:00,18.68,18.69,18.67,18.69,178400.0,12.9343,12.9412,12.9274,12.9412,178400.0
2010-12-07 13:00:00,18.69,18.7,18.66,18.66,142000.0,12.9412,12.9481,12.9204,12.9204,142000.0
2010-12-07 13:10:00,18.66,18.67,18.6,18.61,259400.0,12.9204,12.9274,12.8789,12.8858,259400.0
2010-12-07 13:20:00,18.61,18.65,18.61,18.65,66700.0,12.8858,12.9135,12.8858,12.9135,66700.0
2010-12-07 13:30:00,18.64,18.66,18.64,18.66,72700.0,12.9066,12.9204,12.9066,12.9204,72700.0
2010-12-07 13:40:00,18.66,18.69,18.64,18.68,123200.0,12.9204,12.9412,12.9066,12.9343,123200.0
2010-12-07 13:50:00,18.68,18.69,18.65,18.66,148100.0,12.9343,12.9412,12.9135,12.9204,148100.0
2010-12-07 14:00:00,18.66,18.66,18.61,18.61,104300.0,12.9204,12.9204,12.8858,12.8858,104300.0
2010-12-07 14:10:00,18.62,18.63,18.57,18.59,316600.0,12.8927,12.8997,12.8581,12.872,316600.0
2010-12-07 14:20:00,18.6,18.6,18.59,18.6,109600.0,12.8789,12.8789,12.872,12.8789,109600.0
2010-12-07 14:30:00,18.59,18.64,18.59,18.63,421400.0,12.872,12.9066,12.872,12.8997,421400.0
2010-12-07 14:40:00,18.64,18.64,18.59,18.61,386600.0,12.9066,12.9066,12.872,12.8858,386600.0
2010-12-07 14:50:00,18.62,18.66,18.6,18.62,683600.0,12.8927,12.9204,12.8789,12.8927,683600.0
2010-12-07 15:00:00,18.63,18.67,18.61,18.67,411400.0,12.8997,12.9274,12.8858,12.9274,411400.0
2010-12-07 15:10:00,18.67,18.69,18.59,18.6,468200.0,12.9274,12.9412,12.872,12.8789,468200.0
2010-12-07 15:20:00,18.59,18.63,18.55,18.61,441900.0,12.872,12.8997,12.8443,12.8858,441900.0
2010-12-07 15:30:00,18.62,18.65,18.6,18.65,232500.0,12.8927,12.9135,12.8789,12.9135,232500.0
2010-12-07 15:40:00,18.65,18.66,18.57,18.6,789900.0,12.9135,12.9204,12.8581,12.8789,789900.0
2010-12-07 15:50:00,18.6,18.64,18.59,18.64,1339000.0,12.8789,12.9066,12.872,12.9066,1339000.0
2010-12-08 09:30:00,19.02,19.21,18.93,19.17,2296800.0,13.1697,13.3013,13.1074,13.2736,2296800.0
2010-12-08 09:40:00,19.17,19.27,19.13,19.16,1098800.0,13.2736,13.3428,13.2459,13.2666,1098800.0
2010-12-08 09:50:00,19.16,19.16,18.99,19.09,871400.0,13.2666,13.2666,13.1489,13.2182,871400.0
2010-12-08 10:00:00,19.09,19.1,19.03,19.03,339700.0,13.2182,13.2251,13.1766,13.1766,339700.0
2010-12-08 10:10:00,19.04,19.04,18.96,18.96,532600.0,13.1836,13.1836,13.1282,13.1282,532600.0
2010-12-08 10:20:00,18.97,19.02,18.91,18.99,454700.0,13.1351,13.1697,13.0935,13.1489,454700.0
2010-12-08 10:30:00,18.99,18.99,18.9,18.91,318800.0,13.1489,13.1489,13.0866,13.0935,318800.0
2010-12-08 10:40:00,18.92,18.95,18.9,18.91,752900.0,13.1005,13.1212,13.0866,13.0935,752900.0
2010-12-08 10:50:00,18.91,19.0,18.89,18.99,441200.0,13.0935,13.1559,13.0797,13.1489,441200.0
2010-12-08 11:00:00,18.99,19.08,18.99,19.08,606200.0,13.1489,13.2113,13.1489,13.2113,606200.0
2010-12-08 11:10:00,19.08,19.1,19.0,19.0,378500.0,13.2113,13.2251,13.1559,13.1559,378500.0
2010-12-08 11:20:00,19.0,19.03,18.99,18.99,261000.0,13.1559,13.1766,13.1489,13.1489,261000.0
2010-12-08 11:30:00,18.99,18.99,18.95,18.99,145400.0,13.1489,13.1489,13.1212,13.1489,145400.0
2010-12-08 11:40:00,18.98,19.02,18.98,19.01,194800.0,13.142,13.1697,13.142,13.1628,194800.0
2010-12-08 11:50:00,19.01,19.01,18.97,18.98,199600.0,13.1628,13.1628,13.1351,13.142,199600.0
2010-12-08 12:00:00,18.97,18.98,18.93,18.96,382200.0,13.1351,13.142,13.1074,13.1282,382200.0
2010-12-08 12:10:00,18.95,18.99,18.91,18.92,316200.0,13.1212,13.1489,13.0935,13.1005,316200.0
2010-12-08 12:20:00,18.92,18.93,18.84,18.92,485300.0,13.1005,13.1074,13.0451,13.1005,485300.0
2010-12-08 12:30:00,18.92,18.92,18.88,18.88,64600.0,13.1005,13.1005,13.0728,13.0728,64600.0
2010-12-08 12:40:00,18.88,18.93,18.88,18.89,182900.0,13.0728,13.1074,13.0728,13.0797,182900.0
2010-12-08 12:50:00,18.89,18.89,18.85,18.85,131800.0,13.0797,13.0797,13.052,13.052,131800.0
2010-12-08 13:00:00,18.86,18.89,18.85,18.88,155400.0,13.0589,13.0797,13.052,13.0728,155400.0
2010-12-08 13:10:00,18.88,18.92,18.87,18.87,139800.0,13.0728,13.1005,13.0658,13.0658,139800.0
2010-12-08 13:20:00,18.87,18.91,18.87,18.91,132800.0,13.0658,13.0935,13.0658,13.0935,132800.0
2010-12-08 13:30:00,18.91,18.96,18.9,18.96,135900.0,13.0935,13.1282,13.0866,13.1282,135900.0
2010-12-08 13:40:00,18.95,18.99,18.95,18.97,116100.0,13.1212,13.1489,13.1212,13.1351,116100.0
2010-12-08 13:50:00,18.97,18.98,18.95,18.96,223000.0,13.1351,13.142,13.1212,13.1282,223000.0
2010-12-08 14:00:00,18.95,18.97,18.95,18.96,197800.0,13.1212,13.1351,13.1212,13.1282,197800.0
2010-12-08 14:10:00,18.97,18.98,18.95,18.95,127300.0,13.1351,13.142,13.1212,13.1212,127300.0
2010-12-08 14:20:00,18.95,18.95,18.91,18.92,312000.0,13.1212,13.1212,13.0935,13.1005,312000.0
2010-12-08 14:30:00,18.93,18.95,18.92,18.95,236000.0,13.1074,13.1212,13.1005,13.1212,236000.0
2010-12-08 14:40:00,18.95,18.96,18.93,18.94,206800.0,13.1212,13.1282,13.1074,13.1143,206800.0
2010-12-08 14:50:00,18.93,18.94,18.92,18.93,134200.0,13.1074,13.1143,13.1005,13.1074,134200.0
2010-12-08 15:00:00,18.93,18.94,18.9,18.9,138500.0,13.1074,13.1143,13.0866,13.0866,138500.0
2010-12-08 15:10:00,18.91,18.91,18.87,18.89,205200.0,13.0935,13.0935,13.0658,13.0797,205200.0
2010-12-08 15:20:00,18.88,18.89,18.86,18.89,569300.0,13.0728,13.0797,13.0589,13.0797,569300.0
2010-12-08 15:30:00,18.89,18.9,18.85,18.85,372800.0,13.0797,13.0866,13.052,13.052,372800.0
2010-12-08 15:40:00,18.85,18.86,18.82,18.85,849700.0,13.052,13.0589,13.0312,13.052,849700.0
2010-12-08 15:50:00,18.85,18.86,18.82,18.84,1182500.0,13.052,13.0589,13.0312,13.0451,1182500.0
2010-12-09 09:30:00,18.97,19.05,18.79,18.86,699500.0,13.1351,13.1905,13.0105,13.0589,699500.0
2010-12-09 09:40:00,18.85,18.94,18.75,18.85,401600.0,13.052,13.1143,12.9828,13.052,401600.0
2010-12-09 09:50:00,18.85,18.93,18.85,18.86,387200.0,13.052,13.1074,13.052,13.0589,387200.0
2010-12-09 10:00:00,18.86,18.96,18.84,18.95,697600.0,13.0589,13.1282,13.0451,13.1212,697600.0
2010-12-09 10:10:00,18.95,19.08,18.95,19.04,828300.0,13.1212,13.2113,13.1212,13.1836,828300.0
2010-12-09 10:20:00,19.04,19.06,19.0,19.06,418100.0,13.1836,13.1974,13.1559,13.1974,418100.0
2010-12-09 10:30:00,19.06,19.16,19.05,19.08,771400.0,13.1974,13.2666,13.1905,13.2113,771400.0
2010-12-09 10:40:00,19.07,19.08,19.01,19.01,569200.0,13.2043,13.2113,13.1628,13.1628,569200.0
2010-12-09 10:50:00,19.01,19.03,18.99,19.01,779500.0,13.1628,13.1766,13.1489,13.1628,779500.0
2010-12-09 11:00:00,19.01,19.03,18.97,19.01,372400.0,13.1628,13.1766,13.1351,13.1628,372400.0
2010-12-09 11:10:00,19.01,19.03,18.99,19.01,304300.0,13.1628,13.1766,13.1489,13.1628,304300.0
2010-12-09 11:20:00,19.0,19.05,18.99,19.05,512300.0,13.1559,13.1905,13.1489,13.1905,512300.0
2010-12-09 11:30:00,19.05,19.09,19.04,19.08,284900.0,13.1905,13.2182,13.1836,13.2113,284900.0
2010-12-09 11:40:00,19.07,19.08,19.0,19.0,300200.0,13.2043,13.2113,13.1559,13.1559,300200.0
2010-12-09 11:50:00,19.0,19.08,19.0,19.07,119300.0,13.1559,13.2113,13.1559,13.2043,119300.0
2010-12-09 12:00:00,19.06,19.07,19.04,19.05,188000.0,13.1974,13.2043,13.1836,13.1905,188000.0
2010-12-09 12:10:00,19.05,19.05,18.99,19.01,172000.0,13.1905,13.1905,13.1489,13.1628,172000.0
2010-12-09 12:20:00,19.0,19.0,18.96,18.97,137000.0,13.1559,13.1559,13.1282,13.1351,137000.0
2010-12-09 12:30:00,18.96,18.97,18.9,18.91,220500.0,13.1282,13.1351,13.0866,13.0935,220500.0
2010-12-09 12:40:00,18.92,18.92,18.9,18.91,67300.0,13.1005,13.1005,13.0866,13.0935,67300.0
2010-12-09 12:50:00,18.91,18.94,18.9,18.92,213400.0,13.0935,13.1143,13.0866,13.1005,213400.0
2010-12-09 13:00:00,18.93,18.97,18.91,18.96,122300.0,13.1074,13.1351,13.0935,13.1282,122300.0
2010-12-09 13:10:00,18.96,18.99,18.94,18.96,145900.0,13.1282,13.1489,13.1143,13.1282,145900.0
2010-12-09 13:20:00,18.96,18.97,18.94,18.94,117300.0,13.1282,13.1351,13.1143,13.1143,117300.0
2010-12-09 13:30:00,18.95,18.95,18.9,18.9,277400.0,13.1212,13.1212,13.0866,13.0866,277400.0
2010-12-09 13:40:00,18.91,18.94,18.9,18.91,139600.0,13.0935,13.1143,13.0866,13.0935,139600.0
2010-12-09 13:50:00,18.91,18.94,18.91,18.93,280900.0,13.0935,13.1143,13.0935,13.1074,280900.0
2010-12-09 14:00:00,18.94,18.95,18.91,18.91,173700.0,13.1143,13.1212,13.0935,13.0935,173700.0
2010-12-09 14:10:00,18.91,18.93,18.9,18.92,183000.0,13.0935,13.1074,13.0866,13.1005,183000.0
2010-12-09 14:20:00,18.92,18.97,18.92,18.96,251900.0,13.1005,13.1351,13.1005,13.1282,251900.0
2010-12-09 14:30:00,18.96,18.99,18.96,18.98,139400.0,13.1282,13.1489,13.1282,13.142,139400.0
2010-12-09 14:40:00,18.99,19.0,18.98,19.0,177600.0,13.1489,13.1559,13.142,13.1559,177600.0
2010-12-09 14:50:00,19.0,19.0,18.97,18.99,171400.0,13.1559,13.1559,13.1351,13.1489,171400.0
2010-12-09 15:00:00,18.99,18.99,18.95,18.98,190000.0,13.1489,13.1489,13.1212,13.142,190000.0
2010-12-09 15:10:00,18.98,18.99,18.96,18.97,294300.0,13.142,13.1489,13.1282,13.1351,294300.0
2010-12-09 15:20:00,18.98,18.98,18.96,18.96,96100.0,13.142,13.142,13.1282,13.1282,96100.0
2010-12-09 15:30:00,18.97,19.0,18.93,19.0,367900.0,13.1351,13.1559,13.1074,13.1559,367900.0
2010-12-09 15:40:00,18.99,19.06,18.99,19.03,573300.0,13.1489,13.1974,13.1489,13.1766,573300.0
2010-12-09 15:50:00,19.03,19.04,18.98,19.01,519900.0,13.1766,13.1836,13.142,13.1628,519900.0
2010-12-10 09:30:00,19.01,19.11,18.91,18.95,289100.0,13.1628,13.232,13.0935,13.1212,289100.0
2010-12-10 09:40:00,18.95,19.01,18.94,18.96,252900.0,13.1212,13.1628,13.1143,13.1282,252900.0
2010-12-10 09:50:00,18.95,18.98,18.92,18.92,175300.0,13.1212,13.142,13.1005,13.1005,175300.0
2010-12-10 10:00:00,18.92,18.93,18.86,18.89,216700.0,13.1005,13.1074,13.0589,13.0797,216700.0
2010-12-10 10:10:00,18.89,18.91,18.84,18.9,215800.0,13.0797,13.0935,13.0451,13.0866,215800.0
2010-12-10 10:20:00,18.9,18.9,18.86,18.87,178100.0,13.0866,13.0866,13.0589,13.0658,178100.0
2010-12-10 10:30:00,18.87,18.9,18.86,18.88,149500.0,13.0658,13.0866,13.0589,13.0728,149500.0
2010-12-10 10:40:00,18.88,18.93,18.87,18.92,197000.0,13.0728,13.1074,13.0658,13.1005,197000.0
2010-12-10 10:50:00,18.92,18.93,18.9,18.91,78600.0,13.1005,13.1074,13.0866,13.0935,78600.0
2010-12-10 11:00:00,18.92,18.92,18.89,18.89,160600.0,13.1005,13.1005,13.0797,13.0797,160600.0
2010-12-10 11:10:00,18.89,18.9,18.88,18.88,72500.0,13.0797,13.0866,13.0728,13.0728,72500.0
2010-12-10 11:20:00,18.89,18.89,18.88,18.88,104900.0,13.0797,13.0797,13.0728,13.0728,104900.0
2010-12-10 11:30:00,18.89,18.91,18.88,18.89,227000.0,13.0797,13.0935,13.0728,13.0797,227000.0
2010-12-10 11:40:00,18.88,18.89,18.86,18.87,106900.0,13.0728,13.0797,13.0589,13.0658,106900.0
2010-12-10 11:50:00,18.87,18.91,18.84,18.91,175400.0,13.0658,13.0935,13.0451,13.0935,175400.0
2010-12-10 12:00:00,18.9,18.92,18.9,18.92,64900.0,13.0866,13.1005,13.0866,13.1005,64900.0
2010-12-10 12:10:00,18.92,18.94,18.91,18.91,135700.0,13.1005,13.1143,13.0935,13.0935,135700.0
2010-12-10 12:20:00,18.91,18.91,18.88,18.89,118900.0,13.0935,13.0935,13.0728,13.0797,118900.0
2010-12-10 12:30:00,18.89,18.9,18.88,18.9,70800.0,13.0797,13.0866,13.0728,13.0866,70800.0
2010-12-10 12:40:00,18.9,18.92,18.89,18.92,245000.0,13.0866,13.1005,13.0797,13.1005,245000.0
2010-12-10 12:50:00,18.91,18.92,18.91,18.92,68900.0,13.0935,13.1005,13.0935,13.1005,68900.0
2010-12-10 13:00:00,18.92,18.94,18.91,18.94,207100.0,13.1005,13.1143,13.0935,13.1143,207100.0
2010-12-10 13:10:00,18.94,18.94,18.91,18.93,160000.0,13.1143,13.1143,13.0935,13.1074,160000.0
2010-12-10 13:20:00,18.93,18.94,18.88,18.89,225500.0,13.1074,13.1143,13.0728,13.0797,225500.0
2010-12-10 13:30:00,18.89,18.91,18.88,18.91,289100.0,13.0797,13.0935,13.0728,13.0935,289100.0
2010-12-10 13:40:00,18.9,18.92,18.9,18.91,221700.0,13.0866,13.1005,13.0866,13.0935,221700.0
2010-12-10 13:50:00,18.91,18.93,18.91,18.92,113800.0,13.0935,13.1074,13.0935,13.1005,113800.0
2010-12-10 14:00:00,18.93,18.93,18.9,18.92,121100.0,13.1074,13.1074,13.0866,13.1005,121100.0
2010-12-10 14:10:00,18.93,18.93,18.91,18.91,90800.0,13.1074,13.1074,13.0935,13.0935,90800.0
2010-12-10 14:20:00,18.91,18.92,18.87,18.87,194900.0,13.0935,13.1005,13.0658,13.0658,194900.0
2010-12-10 14:30:00,18.87,18.88,18.83,18.83,373500.0,13.0658,13.0728,13.0382,13.0382,373500.0
2010-12-10 14:40:00,18.83,18.84,18.8,18.83,319400.0,13.0382,13.0451,13.0174,13.0382,319400.0
2010-12-10 14:50:00,18.83,18.83,18.81,18.83,161600.0,13.0382,13.0382,13.0243,13.0382,161600.0
2010-12-10 15:00:00,18.83,18.83,18.8,18.82,247600.0,13.0382,13.0382,13.0174,13.0312,247600.0
2010-12-10 15:10:00,18.81,18.82,18.8,18.82,155100.0,13.0243,13.0312,13.0174,13.0312,155100.0
2010-12-10 15:20:00,18.82,18.86,18.81,18.86,207900.0,13.0312,13.0589,13.0243,13.0589,207900.0
2010-12-10 15:30:00,18.86,18.9,18.86,18.9,220600.0,13.0589,13.0866,13.0589,13.0866,220600.0
2010-12-10 15:40:00,18.9,18.9,18.85,18.87,474900.0,13.0866,13.0866,13.052,13.0658,474900.0
2010-12-10 15:50:00,18.86,18.89,18.83,18.84,878600.0,13.0589,13.0797,13.0382,13.0451,878600.0
2010-12-13 09:30:00,19.16,19.39,19.16,19.32,1419500.0,13.2666,13.4259,13.2666,13.3774,1419500.0
2010-12-13 09:40:00,19.31,19.49,19.3,19.35,904500.0,13.3705,13.4951,13.3636,13.3982,904500.0
2010-12-13 09:50:00,19.35,19.44,19.34,19.4,475400.0,13.3982,13.4605,13.3913,13.4328,475400.0
2010-12-13 10:00:00,19.4,19.48,19.35,19.48,718400.0,13.4328,13.4882,13.3982,13.4882,718400.0
2010-12-13 10:10:00,19.48,19.65,19.47,19.64,940000.0,13.4882,13.6059,13.4813,13.599,940000.0
2010-12-13 10:20:00,19.64,19.69,19.59,19.62,658200.0,13.599,13.6336,13.5644,13.5852,658200.0
2010-12-13 10:30:00,19.62,19.63,19.56,19.61,361700.0,13.5852,13.5921,13.5436,13.5782,361700.0
2010-12-13 10:40:00,19.61,19.66,19.61,19.63,508100.0,13.5782,13.6129,13.5782,13.5921,508100.0
2010-12-13 10:50:00,19.63,19.64,19.56,19.59,748300.0,13.5921,13.599,13.5436,13.5644,748300.0
2010-12-13 11:00:00,19.6,19.61,19.52,19.55,346900.0,13.5713,13.5782,13.5159,13.5367,346900.0
2010-12-13 11:10:00,19.54,19.59,19.52,19.59,306900.0,13.5298,13.5644,13.5159,13.5644,306900.0
2010-12-13 11:20:00,19.58,19.59,19.49,19.49,186700.0,13.5575,13.5644,13.4951,13.4951,186700.0
2010-12-13 11:30:00,19.49,19.49,19.45,19.45,113300.0,13.4951,13.4951,13.4674,13.4674,113300.0
2010-12-13 11:40:00,19.45,19.46,19.43,19.45,115500.0,13.4674,13.4744,13.4536,13.4674,115500.0
2010-12-13 11:50:00,19.44,19.5,19.44,19.49,192500.0,13.4605,13.5021,13.4605,13.4951,192500.0
2010-12-13 12:00:00,19.49,19.5,19.49,19.49,108900.0,13.4951,13.5021,13.4951,13.4951,108900.0
2010-12-13 12:10:00,19.49,19.52,19.49,19.5,161300.0,13.4951,13.5159,13.4951,13.5021,161300.0
2010-12-13 12:20:00,19.49,19.5,19.47,19.48,149000.0,13.4951,13.5021,13.4813,13.4882,149000.0
2010-12-13 12:30:00,19.49,19.5,19.48,19.5,88900.0,13.4951,13.5021,13.4882,13.5021,88900.0
2010-12-13 12:40:00,19.5,19.5,19.49,19.5,101200.0,13.5021,13.5021,13.4951,13.5021,101200.0
2010-12-13 12:50:00,19.5,19.51,19.49,19.51,163400.0,13.5021,13.509,13.4951,13.509,163400.0
2010-12-13 13:00:00,19.5,19.54,19.5,19.54,285300.0,13.5021,13.5298,13.5021,13.5298,285300.0
2010-12-13 13:10:00,19.53,19.56,19.53,19.55,430400.0,13.5228,13.5436,13.5228,13.5367,430400.0
2010-12-13 13:20:00,19.55,19.55,19.52,19.52,214800.0,13.5367,13.5367,13.5159,13.5159,214800.0
2010-12-13 13:30:00,19.52,19.55,19.52,19.55,318500.0,13.5159,13.5367,13.5159,13.5367,318500.0
2010-12-13 13:40:00,19.54,19.56,19.54,19.55,163500.0,13.5298,13.5436,13.5298,13.5367,163500.0
2010-12-13 13:50:00,19.55,19.56,19.53,19.56,387600.0,13.5367,13.5436,13.5228,13.5436,387600.0
2010-12-13 14:00:00,19.55,19.56,19.55,19.56,187700.0,13.5367,13.5436,13.5367,13.5436,187700.0
2010-12-13 14:10:00,19.56,19.58,19.55,19.57,275900.0,13.5436,13.5575,13.5367,13.5505,275900.0
2010-12-13 14:20:00,19.58,19.58,19.55,19.57,208700.0,13.5575,13.5575,13.5367,13.5505,208700.0
2010-12-13 14:30:00,19.57,19.58,19.55,19.58,129600.0,13.5505,13.5575,13.5367,13.5575,129600.0
2010-12-13 14:40:00,19.57,19.58,19.55,19.56,239800.0,13.5505,13.5575,13.5367,13.5436,239800.0
2010-12-13 14:50:00,19.56,19.56,19.54,19.56,226000.0,13.5436,13.5436,13.5298,13.5436,226000.0
2010-12-13 15:00:00,19.55,19.56,19.45,19.45,329000.0,13.5367,13.5436,13.4674,13.4674,329000.0
2010-12-13 15:10:00,19.45,19.46,19.39,19.42,454800.0,13.4674,13.4744,13.4259,13.4467,454800.0
2010-12-13 15:20:00,19.42,19.43,19.38,19.39,406300.0,13.4467,13.4536,13.419,13.4259,406300.0
2010-12-13 15:30:00,19.39,19.4,19.33,19.33,419200.0,13.4259,13.4328,13.3844,13.3844,419200.0
2010-12-13 15:40:00,19.33,19.34,19.24,19.28,868100.0,13.3844,13.3913,13.322,13.3497,868100.0
2010-12-13 15:50:00,19.28,19.33,19.27,19.32,1944000.0,13.3497,13.3844,13.3428,13.3774,1944000.0
2010-12-14 09:30:00,19.0,19.15,18.75,18.77,2819300.0,13.1559,13.2597,12.9828,12.9966,2819300.0
2010-12-14 09:40:00,18.77,18.83,18.67,18.82,1363100.0,12.9966,13.0382,12.9274,13.0312,1363100.0
2010-12-14 09:50:00,18.83,19.3,18.82,19.18,2150600.0,13.0382,13.3636,13.0312,13.2805,2150600.0
2010-12-14 10:00:00,19.16,19.23,19.14,19.18,1349800.0,13.2666,13.3151,13.2528,13.2805,1349800.0
2010-12-14 10:10:00,19.17,19.18,19.04,19.18,853400.0,13.2736,13.2805,13.1836,13.2805,853400.0
2010-12-14 10:20:00,19.17,19.2,19.15,19.19,630800.0,13.2736,13.2943,13.2597,13.2874,630800.0
2010-12-14 10:30:00,19.18,19.26,19.13,19.23,423300.0,13.2805,13.3359,13.2459,13.3151,423300.0
2010-12-14 10:40:00,19.23,19.24,19.15,19.16,727200.0,13.3151,13.322,13.2597,13.2666,727200.0
2010-12-14 10:50:00,19.15,19.17,19.15,19.17,306800.0,13.2597,13.2736,13.2597,13.2736,306800.0
2010-12-14 11:00:00,19.17,19.19,19.16,19.18,463400.0,13.2736,13.2874,13.2666,13.2805,463400.0
2010-12-14 11:10:00,19.18,19.18,19.12,19.13,236000.0,13.2805,13.2805,13.239,13.2459,236000.0
2010-12-14 11:20:00,19.13,19.13,19.08,19.1,407600.0,13.2459,13.2459,13.2113,13.2251,407600.0
2010-12-14 11:30:00,19.11,19.16,19.09,19.11,288000.0,13.232,13.2666,13.2182,13.232,288000.0
2010-12-14 11:40:00,19.11,19.14,19.1,19.1,191500.0,13.232,13.2528,13.2251,13.2251,191500.0
2010-12-14 11:50:00,19.1,19.1,18.99,19.01,746400.0,13.2251,13.2251,13.1489,13.1628,746400.0
2010-12-14 12:00:00,19.01,19.02,18.99,19.02,415700.0,13.1628,13.1697,13.1489,13.1697,415700.0
2010-12-14 12:10:00,19.02,19.02,18.92,18.95,603800.0,13.1697,13.1697,13.1005,13.1212,603800.0
2010-12-14 12:20:00,18.95,18.99,18.95,18.98,278300.0,13.1212,13.1489,13.1212,13.142,278300.0
2010-12-14 12:30:00,18.98,19.0,18.98,18.99,211700.0,13.142,13.1559,13.142,13.1489,211700.0
2010-12-14 12:40:00,18.99,19.0,18.93,18.93,401600.0,13.1489,13.1559,13.1074,13.1074,401600.0
2010-12-14 12:50:00,18.93,18.99,18.93,18.95,263000.0,13.1074,13.1489,13.1074,13.1212,263000.0
2010-12-14 13:00:00,18.95,18.98,18.94,18.98,590600.0,13.1212,13.142,13.1143,13.142,590600.0
2010-12-14 13:10:00,18.98,18.99,18.96,18.98,291400.0,13.142,13.1489,13.1282,13.142,291400.0
2010-12-14 13:20:00,18.99,19.03,18.98,18.98,451600.0,13.1489,13.1766,13.142,13.142,451600.0
2010-12-14 13:30:00,18.99,18.99,18.93,18.97,386600.0,13.1489,13.1489,13.1074,13.1351,386600.0
2010-12-14 13:40:00,18.97,18.97,18.94,18.94,203200.0,13.1351,13.1351,13.1143,13.1143,203200.0
2010-12-14 13:50:00,18.94,18.95,18.86,18.93,619400.0,13.1143,13.1212,13.0589,13.1074,619400.0
2010-12-14 14:00:00,18.93,18.98,18.92,18.93,302500.0,13.1074,13.142,13.1005,13.1074,302500.0
2010-12-14 14:10:00,18.92,18.99,18.89,18.94,225100.0,13.1005,13.1489,13.0797,13.1143,225100.0
2010-12-14 14:20:00,18.93,18.96,18.88,18.89,138800.0,13.1074,13.1282,13.0728,13.0797,138800.0
2010-12-14 14:30:00,18.89,18.92,18.88,18.89,227500.0,13.0797,13.1005,13.0728,13.0797,227500.0
2010-12-14 14:40:00,18.9,18.9,18.84,18.86,275000.0,13.0866,13.0866,13.0451,13.0589,275000.0
2010-12-14 14:50:00,18.86,18.88,18.83,18.85,314800.0,13.0589,13.0728,13.0382,13.052,314800.0
2010-12-14 15:00:00,18.85,18.85,18.83,18.84,330600.0,13.052,13.052,13.0382,13.0451,330600.0
2010-12-14 15:10:00,18.84,18.86,18.82,18.83,685700.0,13.0451,13.0589,13.0312,13.0382,685700.0
2010-12-14 15:20:00,18.83,18.84,18.81,18.82,306600.0,13.0382,13.0451,13.0243,13.0312,306600.0
2010-12-14 15:30:00,18.82,18.85,18.8,18.8,635700.0,13.0312,13.052,13.0174,13.0174,635700.0
2010-12-14 15:40:00,18.8,18.86,18.79,18.85,685800.0,13.0174,13.0589,13.0105,13.052,685800.0
2010-12-14 15:50:00,18.86,18.88,18.85,18.87,983100.0,13.0589,13.0728,13.052,13.0658,983100.0
2010-12-15 09:30:00,18.85,18.86,18.7,18.72,455300.0,13.052,13.0589,12.9481,12.962,455300.0
2010-12-15 09:40:00,18.73,18.8,18.72,18.76,266900.0,12.9689,13.0174,12.962,12.9897,266900.0
2010-12-15 09:50:00,18.76,18.77,18.74,18.76,258700.0,12.9897,12.9966,12.9758,12.9897,258700.0
2010-12-15 10:00:00,18.75,18.77,18.74,18.75,510900.0,12.9828,12.9966,12.9758,12.9828,510900.0
2010-12-15 10:10:00,18.75,18.8,18.75,18.78,207800.0,12.9828,13.0174,12.9828,13.0035,207800.0
2010-12-15 10:20:00,18.79,18.79,18.77,18.79,110600.0,13.0105,13.0105,12.9966,13.0105,110600.0
2010-12-15 10:30:00,18.79,18.79,18.76,18.77,146500.0,13.0105,13.0105,12.9897,12.9966,146500.0
2010-12-15 10:40:00,18.77,18.78,18.74,18.75,257000.0,12.9966,13.0035,12.9758,12.9828,257000.0
2010-12-15 10:50:00,18.75,18.76,18.72,18.73,289100.0,12.9828,12.9897,12.962,12.9689,289100.0
2010-12-15 11:00:00,18.73,18.76,18.72,18.74,206200.0,12.9689,12.9897,12.962,12.9758,206200.0
2010-12-15 11:10:00,18.74,18.74,18.7,18.7,153600.0,12.9758,12.9758,12.9481,12.9481,153600.0
2010-12-15 11:20:00,18.7,18.73,18.7,18.73,90600.0,12.9481,12.9689,12.9481,12.9689,90600.0
2010-12-15 11:30:00,18.73,18.73,18.71,18.72,79500.0,12.9689,12.9689,12.9551,12.962,79500.0
2010-12-15 11:40:00,18.71,18.72,18.7,18.71,84800.0,12.9551,12.962,12.9481,12.9551,84800.0
2010-12-15 11:50:00,18.7,18.72,18.7,18.7,118700.0,12.9481,12.962,12.9481,12.9481,118700.0
2010-12-15 12:00:00,18.71,18.71,18.7,18.7,38400.0,12.9551,12.9551,12.9481,12.9481,38400.0
2010-12-15 12:10:00,18.7,18.71,18.7,18.7,110400.0,12.9481,12.9551,12.9481,12.9481,110400.0
2010-12-15 12:20:00,18.71,18.73,18.7,18.72,88600.0,12.9551,12.9689,12.9481,12.962,88600.0
2010-12-15 12:30:00,18.72,18.72,18.7,18.7,81200.0,12.962,12.962,12.9481,12.9481,81200.0
2010-12-15 12:40:00,18.71,18.71,18.61,18.61,285200.0,12.9551,12.9551,12.8858,12.8858,285200.0
2010-12-15 12:50:00,18.61,18.66,18.6,18.66,162500.0,12.8858,12.9204,12.8789,12.9204,162500.0
2010-12-15 13:00:00,18.66,18.66,18.62,18.66,104300.0,12.9204,12.9204,12.8927,12.9204,104300.0
2010-12-15 13:10:00,18.66,18.66,18.65,18.66,135200.0,12.9204,12.9204,12.9135,12.9204,135200.0
2010-12-15 13:20:00,18.66,18.66,18.64,18.66,151400.0,12.9204,12.9204,12.9066,12.9204,151400.0
2010-12-15 13:30:00,18.65,18.66,18.64,18.65,134700.0,12.9135,12.9204,12.9066,12.9135,134700.0
2010-12-15 13:40:00,18.65,18.66,18.64,18.65,145300.0,12.9135,12.9204,12.9066,12.9135,145300.0
2010-12-15 13:50:00,18.66,18.69,18.65,18.68,93200.0,12.9204,12.9412,12.9135,12.9343,93200.0
2010-12-15 14:00:00,18.68,18.69,18.67,18.69,64400.0,12.9343,12.9412,12.9274,12.9412,64400.0
2010-12-15 14:10:00,18.69,18.7,18.68,18.7,40800.0,12.9412,12.9481,12.9343,12.9481,40800.0
2010-12-15 14:20:00,18.7,18.7,18.66,18.67,88200.0,12.9481,12.9481,12.9204,12.9274,88200.0
2010-12-15 14:30:00,18.66,18.66,18.62,18.65,402500.0,12.9204,12.9204,12.8927,12.9135,402500.0
2010-12-15 14:40:00,18.66,18.66,18.63,18.65,129000.0,12.9204,12.9204,12.8997,12.9135,129000.0
2010-12-15 14:50:00,18.66,18.66,18.61,18.62,99300.0,12.9204,12.9204,12.8858,12.8927,99300.0
2010-12-15 15:00:00,18.63,18.66,18.62,18.64,233700.0,12.8997,12.9204,12.8927,12.9066,233700.0
2010-12-15 15:10:00,18.64,18.66,18.64,18.66,175800.0,12.9066,12.9204,12.9066,12.9204,175800.0
2010-12-15 15:20:00,18.65,18.67,18.64,18.67,201600.0,12.9135,12.9274,12.9066,12.9274,201600.0
2010-12-15 15:30:00,18.66,18.7,18.64,18.69,307300.0,12.9204,12.9481,12.9066,12.9412,307300.0
2010-12-15 15:40:00,18.7,18.71,18.65,18.68,443000.0,12.9481,12.9551,12.9135,12.9343,443000.0
2010-12-15 15:50:00,18.67,18.68,18.64,18.65,677300.0,12.9274,12.9343,12.9066,12.9135,677300.0
2010-12-16 09:30:00,18.6,18.7,18.58,18.63,403900.0,12.8789,12.9481,12.865,12.8997,403900.0
2010-12-16 09:40:00,18.64,18.69,18.64,18.67,299500.0,12.9066,12.9412,12.9066,12.9274,299500.0
2010-12-16 09:50:00,18.67,18.67,18.62,18.62,332800.0,12.9274,12.9274,12.8927,12.8927,332800.0
2010-12-16 10:00:00,18.62,18.7,18.59,18.66,433300.0,12.8927,12.9481,12.872,12.9204,433300.0
2010-12-16 10:10:00,18.67,18.68,18.63,18.66,306700.0,12.9274,12.9343,12.8997,12.9204,306700.0
2010-12-16 10:20:00,18.66,18.68,18.63,18.64,172800.0,12.9204,12.9343,12.8997,12.9066,172800.0
2010-12-16 10:30:00,18.64,18.64,18.59,18.64,155300.0,12.9066,12.9066,12.872,12.9066,155300.0
2010-12-16 10:40:00,18.64,18.66,18.63,18.66,191000.0,12.9066,12.9204,12.8997,12.9204,191000.0
2010-12-16 10:50:00,18.66,18.66,18.63,18.65,211100.0,12.9204,12.9204,12.8997,12.9135,211100.0
2010-12-16 11:00:00,18.66,18.67,18.64,18.66,169400.0,12.9204,12.9274,12.9066,12.9204,169400.0
2010-12-16 11:10:00,18.66,18.74,18.65,18.74,207100.0,12.9204,12.9758,12.9135,12.9758,207100.0
2010-12-16 11:20:00,18.73,18.74,18.71,18.72,93700.0,12.9689,12.9758,12.9551,12.962,93700.0
2010-12-16 11:30:00,18.71,18.72,18.69,18.7,94800.0,12.9551,12.962,12.9412,12.9481,94800.0
2010-12-16 11:40:00,18.7,18.7,18.65,18.66,126100.0,12.9481,12.9481,12.9135,12.9204,126100.0
2010-12-16 11:50:00,18.66,18.67,18.65,18.66,173100.0,12.9204,12.9274,12.9135,12.9204,173100.0
2010-12-16 12:00:00,18.66,18.68,18.65,18.68,177800.0,12.9204,12.9343,12.9135,12.9343,177800.0
2010-12-16 12:10:00,18.68,18.69,18.67,18.68,35100.0,12.9343,12.9412,12.9274,12.9343,35100.0
2010-12-16 12:20:00,18.68,18.68,18.66,18.66,118100.0,12.9343,12.9343,12.9204,12.9204,118100.0
2010-12-16 12:30:00,18.66,18.67,18.66,18.66,30500.0,12.9204,12.9274,12.9204,12.9204,30500.0
2010-12-16 12:40:00,18.66,18.71,18.66,18.69,146700.0,12.9204,12.9551,12.9204,12.9412,146700.0
2010-12-16 12:50:00,18.7,18.76,18.69,18.74,217300.0,12.9481,12.9897,12.9412,12.9758,217300.0
2010-12-16 13:00:00,18.75,18.77,18.74,18.75,117700.0,12.9828,12.9966,12.9758,12.9828,117700.0
2010-12-16 13:10:00,18.76,18.76,18.73,18.73,89700.0,12.9897,12.9897,12.9689,12.9689,89700.0
2010-12-16 13:20:00,18.73,18.73,18.69,18.69,56600.0,12.9689,12.9689,12.9412,12.9412,56600.0
2010-12-16 13:30:00,18.69,18.72,18.68,18.71,173500.0,12.9412,12.962,12.9343,12.9551,173500.0
2010-12-16 13:40:00,18.72,18.74,18.71,18.74,69800.0,12.962,12.9758,12.9551,12.9758,69800.0
2010-12-16 13:50:00,18.74,18.74,18.73,18.73,118600.0,12.9758,12.9758,12.9689,12.9689,118600.0
2010-12-16 14:00:00,18.73,18.75,18.73,18.75,98300.0,12.9689,12.9828,12.9689,12.9828,98300.0
2010-12-16 14:10:00,18.75,18.75,18.73,18.75,121900.0,12.9828,12.9828,12.9689,12.9828,121900.0
2010-12-16 14:20:00,18.75,18.76,18.74,18.75,164800.0,12.9828,12.9897,12.9758,12.9828,164800.0
2010-12-16 14:30:00,18.75,18.75,18.71,18.72,196300.0,12.9828,12.9828,12.9551,12.962,196300.0
2010-12-16 14:40:00,18.72,18.72,18.71,18.72,52300.0,12.962,12.962,12.9551,12.962,52300.0
2010-12-16 14:50:00,18.71,18.71,18.69,18.69,118800.0,12.9551,12.9551,12.9412,12.9412,118800.0
2010-12-16 15:00:00,18.7,18.72,18.68,18.72,371600.0,12.9481,12.962,12.9343,12.962,371600.0
2010-12-16 15:10:00,18.72,18.73,18.7,18.7,106400.0,12.962,12.9689,12.9481,12.9481,106400.0
2010-12-16 15:20:00,18.7,18.71,18.68,18.71,165700.0,12.9481,12.9551,12.9343,12.9551,165700.0
2010-12-16 15:30:00,18.71,18.72,18.71,18.72,264900.0,12.9551,12.962,12.9551,12.962,264900.0
2010-12-16 15:40:00,18.72,18.72,18.7,18.7,373800.0,12.962,12.962,12.9481,12.9481,373800.0
2010-12-16 15:50:00,18.7,18.76,18.7,18.75,968400.0,12.9481,12.9897,12.9481,12.9828,968400.0
2010-12-17 09:30:00,18.76,18.85,18.65,18.79,1835700.0,12.9897,13.052,12.9135,13.0105,1835700.0
2010-12-17 09:40:00,18.78,18.78,18.66,18.76,213400.0,13.0035,13.0035,12.9204,12.9897,213400.0
2010-12-17 09:50:00,18.77,18.77,18.68,18.72,202300.0,12.9966,12.9966,12.9343,12.962,202300.0
2010-12-17 10:00:00,18.72,18.81,18.7,18.81,281100.0,12.962,13.0243,12.9481,13.0243,281100.0
2010-12-17 10:10:00,18.8,18.82,18.8,18.82,86000.0,13.0174,13.0312,13.0174,13.0312,86000.0
2010-12-17 10:20:00,18.81,18.98,18.81,18.95,585900.0,13.0243,13.142,13.0243,13.1212,585900.0
2010-12-17 10:30:00,18.95,18.97,18.94,18.96,260200.0,13.1212,13.1351,13.1143,13.1282,260200.0
2010-12-17 10:40:00,18.96,19.0,18.94,18.98,293600.0,13.1282,13.1559,13.1143,13.142,293600.0
2010-12-17 10:50:00,18.98,19.0,18.98,18.99,194000.0,13.142,13.1559,13.142,13.1489,194000.0
2010-12-17 11:00:00,18.99,19.03,18.99,19.0,401900.0,13.1489,13.1766,13.1489,13.1559,401900.0
2010-12-17 11:10:00,19.0,19.0,18.94,19.0,423300.0,13.1559,13.1559,13.1143,13.1559,423300.0
2010-12-17 11:20:00,19.0,19.02,18.99,19.0,348000.0,13.1559,13.1697,13.1489,13.1559,348000.0
2010-12-17 11:30:00,19.0,19.03,18.99,19.0,241900.0,13.1559,13.1766,13.1489,13.1559,241900.0
2010-12-17 11:40:00,19.01,19.01,18.99,19.0,181600.0,13.1628,13.1628,13.1489,13.1559,181600.0
2010-12-17 11:50:00,19.01,19.03,18.99,19.0,174800.0,13.1628,13.1766,13.1489,13.1559,174800.0
2010-12-17 12:00:00,18.99,19.02,18.99,19.02,107500.0,13.1489,13.1697,13.1489,13.1697,107500.0
2010-12-17 12:10:00,19.02,19.03,19.01,19.03,127600.0,13.1697,13.1766,13.1628,13.1766,127600.0
2010-12-17 12:20:00,19.03,19.03,19.01,19.03,117500.0,13.1766,13.1766,13.1628,13.1766,117500.0
2010-12-17 12:30:00,19.03,19.03,19.02,19.03,52600.0,13.1766,13.1766,13.1697,13.1766,52600.0
2010-12-17 12:40:00,19.03,19.03,19.01,19.02,142300.0,13.1766,13.1766,13.1628,13.1697,142300.0
2010-12-17 12:50:00,19.02,19.03,19.01,19.02,91400.0,13.1697,13.1766,13.1628,13.1697,91400.0
2010-12-17 13:00:00,19.02,19.03,19.0,19.0,268000.0,13.1697,13.1766,13.1559,13.1559,268000.0
2010-12-17 13:10:00,19.01,19.01,19.0,19.0,58300.0,13.1628,13.1628,13.1559,13.1559,58300.0
2010-12-17 13:20:00,19.0,19.01,18.96,18.98,175600.0,13.1559,13.1628,13.1282,13.142,175600.0
2010-12-17 13:30:00,18.99,19.0,18.96,18.97,125200.0,13.1489,13.1559,13.1282,13.1351,125200.0
2010-12-17 13:40:00,18.97,19.0,18.96,18.99,142800.0,13.1351,13.1559,13.1282,13.1489,142800.0
2010-12-17 13:50:00,19.0,19.01,18.99,18.99,202100.0,13.1559,13.1628,13.1489,13.1489,202100.0
2010-12-17 14:00:00,19.0,19.01,18.98,19.0,105900.0,13.1559,13.1628,13.142,13.1559,105900.0
2010-12-17 14:10:00,18.99,19.01,18.99,19.01,204000.0,13.1489,13.1628,13.1489,13.1628,204000.0
2010-12-17 14:20:00,19.0,19.01,18.99,19.01,194900.0,13.1559,13.1628,13.1489,13.1628,194900.0
2010-12-17 14:30:00,19.01,19.02,18.99,18.99,108600.0,13.1628,13.1697,13.1489,13.1489,108600.0
2010-12-17 14:40:00,19.0,19.0,18.99,18.99,54500.0,13.1559,13.1559,13.1489,13.1489,54500.0
2010-12-17 14:50:00,18.99,19.0,18.98,18.99,76900.0,13.1489,13.1559,13.142,13.1489,76900.0
2010-12-17 15:00:00,18.98,18.99,18.96,18.96,94100.0,13.142,13.1489,13.1282,13.1282,94100.0
2010-12-17 15:10:00,18.97,18.99,18.96,18.99,154300.0,13.1351,13.1489,13.1282,13.1489,154300.0
2010-12-17 15:20:00,18.99,19.0,18.98,19.0,195400.0,13.1489,13.1559,13.142,13.1559,195400.0
2010-12-17 15:30:00,19.0,19.0,18.99,19.0,270300.0,13.1559,13.1559,13.1489,13.1559,270300.0
2010-12-17 15:40:00,19.0,19.0,18.97,18.99,575200.0,13.1559,13.1559,13.1351,13.1489,575200.0
2010-12-17 15:50:00,18.99,19.02,18.98,18.99,1655700.0,13.1489,13.1697,13.142,13.1489,1655700.0
2010-12-20 09:30:00,19.01,19.1,19.0,19.08,341800.0,13.1628,13.2251,13.1559,13.2113,341800.0
2010-12-20 09:40:00,19.08,19.1,19.04,19.07,131500.0,13.2113,13.2251,13.1836,13.2043,131500.0
2010-12-20 09:50:00,19.07,19.09,18.98,19.0,220600.0,13.2043,13.2182,13.142,13.1559,220600.0
2010-12-20 10:00:00,19.0,19.02,18.99,19.0,234600.0,13.1559,13.1697,13.1489,13.1559,234600.0
2010-12-20 10:10:00,19.01,19.01,18.95,18.98,258800.0,13.1628,13.1628,13.1212,13.142,258800.0
2010-12-20 10:20:00,18.98,18.99,18.95,18.96,117600.0,13.142,13.1489,13.1212,13.1282,117600.0
2010-12-20 10:30:00,18.96,18.97,18.92,18.94,138100.0,13.1282,13.1351,13.1005,13.1143,138100.0
2010-12-20 10:40:00,18.93,18.94,18.89,18.91,113000.0,13.1074,13.1143,13.0797,13.0935,113000.0
2010-12-20 10:50:00,18.92,18.94,18.91,18.91,152600.0,13.1005,13.1143,13.0935,13.0935,152600.0
2010-12-20 11:00:00,18.9,18.91,18.85,18.86,125900.0,13.0866,13.0935,13.052,13.0589,125900.0
2010-12-20 11:10:00,18.86,18.88,18.85,18.86,100900.0,13.0589,13.0728,13.052,13.0589,100900.0
2010-12-20 11:20:00,18.86,18.87,18.86,18.86,53700.0,13.0589,13.0658,13.0589,13.0589,53700.0
2010-12-20 11:30:00,18.86,18.89,18.85,18.89,129600.0,13.0589,13.0797,13.052,13.0797,129600.0
2010-12-20 11:40:00,18.89,18.89,18.85,18.85,140100.0,13.0797,13.0797,13.052,13.052,140100.0
2010-12-20 11:50:00,18.85,18.86,18.84,18.86,312600.0,13.052,13.0589,13.0451,13.0589,312600.0
2010-12-20 12:00:00,18.85,18.86,18.83,18.85,163700.0,13.052,13.0589,13.0382,13.052,163700.0
2010-12-20 12:10:00,18.85,18.9,18.85,18.9,72200.0,13.052,13.0866,13.052,13.0866,72200.0
2010-12-20 12:20:00,18.9,18.91,18.88,18.9,85700.0,13.0866,13.0935,13.0728,13.0866,85700.0
2010-12-20 12:30:00,18.89,18.91,18.89,18.91,53500.0,13.0797,13.0935,13.0797,13.0935,53500.0
2010-12-20 12:40:00,18.91,18.97,18.9,18.96,76500.0,13.0935,13.1351,13.0866,13.1282,76500.0
2010-12-20 12:50:00,18.96,18.99,18.96,18.99,77800.0,13.1282,13.1489,13.1282,13.1489,77800.0
2010-12-20 13:00:00,18.98,19.0,18.97,18.97,84700.0,13.142,13.1559,13.1351,13.1351,84700.0
2010-12-20 13:10:00,18.98,18.99,18.97,18.97,40900.0,13.142,13.1489,13.1351,13.1351,40900.0
2010-12-20 13:20:00,18.97,18.98,18.96,18.96,44000.0,13.1351,13.142,13.1282,13.1282,44000.0
2010-12-20 13:30:00,18.96,18.97,18.93,18.95,95200.0,13.1282,13.1351,13.1074,13.1212,95200.0
2010-12-20 13:40:00,18.94,18.96,18.94,18.95,90100.0,13.1143,13.1282,13.1143,13.1212,90100.0
2010-12-20 13:50:00,18.95,18.96,18.95,18.95,27900.0,13.1212,13.1282,13.1212,13.1212,27900.0
2010-12-20 14:00:00,18.95,19.01,18.94,19.01,188100.0,13.1212,13.1628,13.1143,13.1628,188100.0
2010-12-20 14:10:00,19.01,19.03,18.99,18.99,293800.0,13.1628,13.1766,13.1489,13.1489,293800.0
2010-12-20 14:20:00,18.99,19.0,18.98,18.98,47500.0,13.1489,13.1559,13.142,13.142,47500.0
2010-12-20 14:30:00,18.99,18.99,18.97,18.97,83900.0,13.1489,13.1489,13.1351,13.1351,83900.0
2010-12-20 14:40:00,18.97,19.0,18.97,18.99,122600.0,13.1351,13.1559,13.1351,13.1489,122600.0
2010-12-20 14:50:00,18.99,18.99,18.96,18.98,92300.0,13.1489,13.1489,13.1282,13.142,92300.0
2010-12-20 15:00:00,18.98,18.98,18.96,18.96,112100.0,13.142,13.142,13.1282,13.1282,112100.0
2010-12-20 15:10:00,18.96,18.97,18.96,18.96,63400.0,13.1282,13.1351,13.1282,13.1282,63400.0
2010-12-20 15:20:00,18.96,18.97,18.94,18.95,106800.0,13.1282,13.1351,13.1143,13.1212,106800.0
2010-12-20 15:30:00,18.95,19.0,18.95,18.95,265500.0,13.1212,13.1559,13.1212,13.1212,265500.0
2010-12-20 15:40:00,18.95,18.96,18.9,18.91,299200.0,13.1212,13.1282,13.0866,13.0935,299200.0
2010-12-20 15:50:00,18.91,18.94,18.9,18.93,458500.0,13.0935,13.1143,13.0866,13.1074,458500.0
2010-12-21 09:30:00,18.99,19.05,18.92,18.94,621600.0,13.1489,13.1905,13.1005,13.1143,621600.0
2010-12-21 09:40:00,18.93,18.98,18.89,18.89,222400.0,13.1074,13.142,13.0797,13.0797,222400.0
2010-12-21 09:50:00,18.9,18.92,18.88,18.89,239400.0,13.0866,13.1005,13.0728,13.0797,239400.0
2010-12-21 10:00:00,18.88,18.97,18.87,18.95,238200.0,13.0728,13.1351,13.0658,13.1212,238200.0
2010-12-21 10:10:00,18.96,18.96,18.89,18.9,222900.0,13.1282,13.1282,13.0797,13.0866,222900.0
2010-12-21 10:20:00,18.91,18.92,18.89,18.9,231600.0,13.0935,13.1005,13.0797,13.0866,231600.0
2010-12-21 10:30:00,18.91,18.96,18.9,18.96,195200.0,13.0935,13.1282,13.0866,13.1282,195200.0
2010-12-21 10:40:00,18.96,19.02,18.93,19.02,261600.0,13.1282,13.1697,13.1074,13.1697,261600.0
2010-12-21 10:50:00,19.01,19.02,19.01,19.02,102500.0,13.1628,13.1697,13.1628,13.1697,102500.0
2010-12-21 11:00:00,19.02,19.09,19.01,19.08,303600.0,13.1697,13.2182,13.1628,13.2113,303600.0
2010-12-21 11:10:00,19.08,19.1,19.06,19.09,216600.0,13.2113,13.2251,13.1974,13.2182,216600.0
2010-12-21 11:20:00,19.08,19.11,19.08,19.11,167000.0,13.2113,13.232,13.2113,13.232,167000.0
2010-12-21 11:30:00,19.11,19.13,19.11,19.12,218900.0,13.232,13.2459,13.232,13.239,218900.0
2010-12-21 11:40:00,19.12,19.14,19.11,19.14,120700.0,13.239,13.2528,13.232,13.2528,120700.0
2010-12-21 11:50:00,19.14,19.19,19.13,19.18,310600.0,13.2528,13.2874,13.2459,13.2805,310600.0
2010-12-21 12:00:00,19.18,19.22,19.17,19.22,290800.0,13.2805,13.3082,13.2736,13.3082,290800.0
2010-12-21 12:10:00,19.22,19.24,19.2,19.24,306300.0,13.3082,13.322,13.2943,13.322,306300.0
2010-12-21 12:20:00,19.24,19.25,19.23,19.23,148800.0,13.322,13.329,13.3151,13.3151,148800.0
2010-12-21 12:30:00,19.23,19.24,19.22,19.24,199700.0,13.3151,13.322,13.3082,13.322,199700.0
2010-12-21 12:40:00,19.24,19.25,19.22,19.23,147300.0,13.322,13.329,13.3082,13.3151,147300.0
2010-12-21 12:50:00,19.23,19.25,19.22,19.25,85700.0,13.3151,13.329,13.3082,13.329,85700.0
2010-12-21 13:00:00,19.25,19.25,19.22,19.23,164200.0,13.329,13.329,13.3082,13.3151,164200.0
2010-12-21 13:10:00,19.23,19.23,19.17,19.21,299100.0,13.3151,13.3151,13.2736,13.3013,299100.0
2010-12-21 13:20:00,19.21,19.22,19.2,19.22,105300.0,13.3013,13.3082,13.2943,13.3082,105300.0
2010-12-21 13:30:00,19.22,19.22,19.2,19.21,99000.0,13.3082,13.3082,13.2943,13.3013,99000.0
2010-12-21 13:40:00,19.21,19.23,19.2,19.23,160700.0,13.3013,13.3151,13.2943,13.3151,160700.0
2010-12-21 13:50:00,19.23,19.24,19.22,19.24,106600.0,13.3151,13.322,13.3082,13.322,106600.0
2010-12-21 14:00:00,19.23,19.25,19.21,19.23,177300.0,13.3151,13.329,13.3013,13.3151,177300.0
2010-12-21 14:10:00,19.22,19.23,19.21,19.23,99400.0,13.3082,13.3151,13.3013,13.3151,99400.0
2010-12-21 14:20:00,19.23,19.24,19.2,19.21,208000.0,13.3151,13.322,13.2943,13.3013,208000.0
2010-12-21 14:30:00,19.2,19.21,19.2,19.21,99900.0,13.2943,13.3013,13.2943,13.3013,99900.0
2010-12-21 14:40:00,19.21,19.22,19.2,19.22,147900.0,13.3013,13.3082,13.2943,13.3082,147900.0
2010-12-21 14:50:00,19.22,19.22,19.2,19.2,162200.0,13.3082,13.3082,13.2943,13.2943,162200.0
2010-12-21 15:00:00,19.2,19.21,19.18,19.2,350800.0,13.2943,13.3013,13.2805,13.2943,350800.0
2010-12-21 15:10:00,19.19,19.21,19.17,19.19,302300.0,13.2874,13.3013,13.2736,13.2874,302300.0
2010-12-21 15:20:00,19.2,19.22,19.19,19.22,350800.0,13.2943,13.3082,13.2874,13.3082,350800.0
2010-12-21 15:30:00,19.21,19.23,19.21,19.23,476200.0,13.3013,13.3151,13.3013,13.3151,476200.0
2010-12-21 15:40:00,19.22,19.25,19.22,19.24,683200.0,13.3082,13.329,13.3082,13.322,683200.0
2010-12-21 15:50:00,19.24,19.25,19.23,19.24,686600.0,13.322,13.329,13.3151,13.322,686600.0
2010-12-22 09:30:00,19.23,19.3,19.16,19.3,398400.0,13.3151,13.3636,13.2666,13.3636,398400.0
2010-12-22 09:40:00,19.3,19.31,19.21,19.22,213900.0,13.3636,13.3705,13.3013,13.3082,213900.0
2010-12-22 09:50:00,19.23,19.28,19.21,19.27,145400.0,13.3151,13.3497,13.3013,13.3428,145400.0
2010-12-22 10:00:00,19.28,19.28,19.24,19.26,208900.0,13.3497,13.3497,13.322,13.3359,208900.0
2010-12-22 10:10:00,19.25,19.26,19.19,19.23,160500.0,13.329,13.3359,13.2874,13.3151,160500.0
2010-12-22 10:20:00,19.23,19.3,19.22,19.26,191700.0,13.3151,13.3636,13.3082,13.3359,191700.0
2010-12-22 10:30:00,19.25,19.26,19.22,19.24,177800.0,13.329,13.3359,13.3082,13.322,177800.0
2010-12-22 10:40:00,19.24,19.26,19.22,19.26,251100.0,13.322,13.3359,13.3082,13.3359,251100.0
2010-12-22 10:50:00,19.26,19.28,19.26,19.28,71900.0,13.3359,13.3497,13.3359,13.3497,71900.0
2010-12-22 11:00:00,19.27,19.28,19.25,19.26,92200.0,13.3428,13.3497,13.329,13.3359,92200.0
2010-12-22 11:10:00,19.27,19.27,19.24,19.26,147300.0,13.3428,13.3428,13.322,13.3359,147300.0
2010-12-22 11:20:00,19.27,19.29,19.26,19.28,130700.0,13.3428,13.3567,13.3359,13.3497,130700.0
2010-12-22 11:30:00,19.29,19.34,19.29,19.34,308300.0,13.3567,13.3913,13.3567,13.3913,308300.0
2010-12-22 11:40:00,19.34,19.37,19.34,19.36,180600.0,13.3913,13.4121,13.3913,13.4051,180600.0
2010-12-22 11:50:00,19.37,19.37,19.34,19.35,107400.0,13.4121,13.4121,13.3913,13.3982,107400.0
2010-12-22 12:00:00,19.35,19.35,19.33,19.34,52300.0,13.3982,13.3982,13.3844,13.3913,52300.0
2010-12-22 12:10:00,19.34,19.34,19.31,19.32,103100.0,13.3913,13.3913,13.3705,13.3774,103100.0
2010-12-22 12:20:00,19.32,19.32,19.31,19.31,71600.0,13.3774,13.3774,13.3705,13.3705,71600.0
2010-12-22 12:30:00,19.32,19.36,19.31,19.33,191600.0,13.3774,13.4051,13.3705,13.3844,191600.0
2010-12-22 12:40:00,19.34,19.34,19.33,19.34,71200.0,13.3913,13.3913,13.3844,13.3913,71200.0
2010-12-22 12:50:00,19.33,19.34,19.33,19.34,56800.0,13.3844,13.3913,13.3844,13.3913,56800.0
2010-12-22 13:00:00,19.34,19.37,19.33,19.36,327400.0,13.3913,13.4121,13.3844,13.4051,327400.0
2010-12-22 13:10:00,19.35,19.36,19.35,19.35,111700.0,13.3982,13.4051,13.3982,13.3982,111700.0
2010-12-22 13:20:00,19.35,19.36,19.35,19.36,110800.0,13.3982,13.4051,13.3982,13.4051,110800.0
2010-12-22 13:30:00,19.35,19.36,19.32,19.34,312000.0,13.3982,13.4051,13.3774,13.3913,312000.0
2010-12-22 13:40:00,19.34,19.34,19.31,19.32,240400.0,13.3913,13.3913,13.3705,13.3774,240400.0
2010-12-22 13:50:00,19.31,19.39,19.31,19.39,413000.0,13.3705,13.4259,13.3705,13.4259,413000.0
2010-12-22 14:00:00,19.38,19.39,19.36,19.36,141100.0,13.419,13.4259,13.4051,13.4051,141100.0
2010-12-22 14:10:00,19.37,19.37,19.33,19.33,214200.0,13.4121,13.4121,13.3844,13.3844,214200.0
2010-12-22 14:20:00,19.34,19.34,19.31,19.33,193000.0,13.3913,13.3913,13.3705,13.3844,193000.0
2010-12-22 14:30:00,19.33,19.37,19.33,19.36,127500.0,13.3844,13.4121,13.3844,13.4051,127500.0
2010-12-22 14:40:00,19.36,19.37,19.34,19.36,96300.0,13.4051,13.4121,13.3913,13.4051,96300.0
2010-12-22 14:50:00,19.35,19.36,19.35,19.36,63300.0,13.3982,13.4051,13.3982,13.4051,63300.0
2010-12-22 15:00:00,19.36,19.36,19.34,19.36,168500.0,13.4051,13.4051,13.3913,13.4051,168500.0
2010-12-22 15:10:00,19.35,19.36,19.31,19.34,302900.0,13.3982,13.4051,13.3705,13.3913,302900.0
2010-12-22 15:20:00,19.34,19.37,19.33,19.34,161700.0,13.3913,13.4121,13.3844,13.3913,161700.0
2010-12-22 15:30:00,19.33,19.34,19.33,19.33,111900.0,13.3844,13.3913,13.3844,13.3844,111900.0
2010-12-22 15:40:00,19.33,19.37,19.33,19.36,1087500.0,13.3844,13.4121,13.3844,13.4051,1087500.0
2010-12-22 15:50:00,19.36,19.43,19.36,19.43,1118500.0,13.4051,13.4536,13.4051,13.4536,1118500.0
2010-12-23 09:30:00,19.36,19.44,19.35,19.38,196600.0,13.4051,13.4605,13.3982,13.419,196600.0
2010-12-23 09:40:00,19.38,19.4,19.33,19.37,198400.0,13.419,13.4328,13.3844,13.4121,198400.0
2010-12-23 09:50:00,19.37,19.4,19.31,19.35,195100.0,13.4121,13.4328,13.3705,13.3982,195100.0
2010-12-23 10:00:00,19.35,19.38,19.33,19.35,176300.0,13.3982,13.419,13.3844,13.3982,176300.0
2010-12-23 10:10:00,19.35,19.36,19.32,19.35,210500.0,13.3982,13.4051,13.3774,13.3982,210500.0
2010-12-23 10:20:00,19.35,19.35,19.31,19.33,263000.0,13.3982,13.3982,13.3705,13.3844,263000.0
2010-12-23 10:30:00,19.33,19.37,19.32,19.37,173300.0,13.3844,13.4121,13.3774,13.4121,173300.0
2010-12-23 10:40:00,19.36,19.41,19.36,19.4,432400.0,13.4051,13.4398,13.4051,13.4328,432400.0
2010-12-23 10:50:00,19.4,19.43,19.4,19.42,179600.0,13.4328,13.4536,13.4328,13.4467,179600.0
2010-12-23 11:00:00,19.41,19.42,19.39,19.4,258700.0,13.4398,13.4467,13.4259,13.4328,258700.0
2010-12-23 11:10:00,19.39,19.4,19.38,19.38,98300.0,13.4259,13.4328,13.419,13.419,98300.0
2010-12-23 11:20:00,19.38,19.39,19.34,19.34,246100.0,13.419,13.4259,13.3913,13.3913,246100.0
2010-12-23 11:30:00,19.34,19.36,19.31,19.33,174400.0,13.3913,13.4051,13.3705,13.3844,174400.0
2010-12-23 11:40:00,19.34,19.35,19.31,19.34,95900.0,13.3913,13.3982,13.3705,13.3913,95900.0
2010-12-23 11:50:00,19.34,19.35,19.29,19.32,402600.0,13.3913,13.3982,13.3567,13.3774,402600.0
2010-12-23 12:00:00,19.31,19.33,19.3,19.32,165400.0,13.3705,13.3844,13.3636,13.3774,165400.0
2010-12-23 12:10:00,19.31,19.32,19.31,19.32,43700.0,13.3705,13.3774,13.3705,13.3774,43700.0
2010-12-23 12:20:00,19.31,19.34,19.31,19.34,142500.0,13.3705,13.3913,13.3705,13.3913,142500.0
2010-12-23 12:30:00,19.33,19.35,19.33,19.34,80700.0,13.3844,13.3982,13.3844,13.3913,80700.0
2010-12-23 12:40:00,19.34,19.34,19.31,19.31,122600.0,13.3913,13.3913,13.3705,13.3705,122600.0
2010-12-23 12:50:00,19.31,19.32,19.29,19.29,270700.0,13.3705,13.3774,13.3567,13.3567,270700.0
2010-12-23 13:00:00,19.29,19.32,19.28,19.28,192600.0,13.3567,13.3774,13.3497,13.3497,192600.0
2010-12-23 13:10:00,19.29,19.31,19.28,19.3,175000.0,13.3567,13.3705,13.3497,13.3636,175000.0
2010-12-23 13:20:00,19.31,19.31,19.29,19.29,79900.0,13.3705,13.3705,13.3567,13.3567,79900.0
2010-12-23 13:30:00,19.29,19.31,19.29,19.31,77600.0,13.3567,13.3705,13.3567,13.3705,77600.0
2010-12-23 13:40:00,19.3,19.31,19.3,19.31,50500.0,13.3636,13.3705,13.3636,13.3705,50500.0
2010-12-23 13:50:00,19.31,19.31,19.3,19.3,175200.0,13.3705,13.3705,13.3636,13.3636,175200.0
2010-12-23 14:00:00,19.3,19.31,19.3,19.31,41400.0,13.3636,13.3705,13.3636,13.3705,41400.0
2010-12-23 14:10:00,19.3,19.34,19.3,19.32,347700.0,13.3636,13.3913,13.3636,13.3774,347700.0
2010-12-23 14:20:00,19.32,19.33,19.3,19.32,290000.0,13.3774,13.3844,13.3636,13.3774,290000.0
2010-12-23 14:30:00,19.32,19.33,19.32,19.32,87300.0,13.3774,13.3844,13.3774,13.3774,87300.0
2010-12-23 14:40:00,19.32,19.33,19.32,19.33,80300.0,13.3774,13.3844,13.3774,13.3844,80300.0
2010-12-23 14:50:00,19.33,19.33,19.32,19.33,36500.0,13.3844,13.3844,13.3774,13.3844,36500.0
2010-12-23 15:00:00,19.32,19.33,19.31,19.31,96800.0,13.3774,13.3844,13.3705,13.3705,96800.0
2010-12-23 15:10:00,19.32,19.32,19.3,19.3,91700.0,13.3774,13.3774,13.3636,13.3636,91700.0
2010-12-23 15:20:00,19.3,19.34,19.3,19.33,195000.0,13.3636,13.3913,13.3636,13.3844,195000.0
2010-12-23 15:30:00,19.34,19.35,19.31,19.35,239400.0,13.3913,13.3982,13.3705,13.3982,239400.0
2010-12-23 15:40:00,19.34,19.35,19.32,19.32,361800.0,13.3913,13.3982,13.3774,13.3774,361800.0
2010-12-23 15:50:00,19.33,19.39,19.32,19.39,1009000.0,13.3844,13.4259,13.3774,13.4259,1009000.0
2010-12-27 09:30:00,19.27,19.38,19.25,19.37,216500.0,13.3428,13.419,13.329,13.4121,216500.0
2010-12-27 09:40:00,19.38,19.4,19.33,19.34,195400.0,13.419,13.4328,13.3844,13.3913,195400.0
2010-12-27 09:50:00,19.34,19.44,19.34,19.44,192900.0,13.3913,13.4605,13.3913,13.4605,192900.0
2010-12-27 10:00:00,19.43,19.48,19.4,19.4,218000.0,13.4536,13.4882,13.4328,13.4328,218000.0
2010-12-27 10:10:00,19.4,19.45,19.39,19.44,171600.0,13.4328,13.4674,13.4259,13.4605,171600.0
2010-12-27 10:20:00,19.44,19.45,19.43,19.43,105600.0,13.4605,13.4674,13.4536,13.4536,105600.0
2010-12-27 10:30:00,19.44,19.45,19.42,19.43,54500.0,13.4605,13.4674,13.4467,13.4536,54500.0
2010-12-27 10:40:00,19.43,19.43,19.4,19.42,128000.0,13.4536,13.4536,13.4328,13.4467,128000.0
2010-12-27 10:50:00,19.42,19.45,19.4,19.42,248100.0,13.4467,13.4674,13.4328,13.4467,248100.0
2010-12-27 11:00:00,19.42,19.45,19.41,19.41,992200.0,13.4467,13.4674,13.4398,13.4398,992200.0
2010-12-27 11:10:00,19.41,19.42,19.4,19.4,84500.0,13.4398,13.4467,13.4328,13.4328,84500.0
2010-12-27 11:20:00,19.41,19.41,19.38,19.39,67200.0,13.4398,13.4398,13.419,13.4259,67200.0
2010-12-27 11:30:00,19.38,19.39,19.37,19.38,89000.0,13.419,13.4259,13.4121,13.419,89000.0
2010-12-27 11:40:00,19.37,19.42,19.36,19.42,161500.0,13.4121,13.4467,13.4051,13.4467,161500.0
2010-12-27 11:50:00,19.42,19.42,19.4,19.41,59000.0,13.4467,13.4467,13.4328,13.4398,59000.0
2010-12-27 12:00:00,19.42,19.42,19.4,19.41,101800.0,13.4467,13.4467,13.4328,13.4398,101800.0
2010-12-27 12:10:00,19.41,19.43,19.4,19.42,92400.0,13.4398,13.4536,13.4328,13.4467,92400.0
2010-12-27 12:20:00,19.42,19.42,19.41,19.42,36400.0,13.4467,13.4467,13.4398,13.4467,36400.0
2010-12-27 12:30:00,19.41,19.42,19.4,19.4,61300.0,13.4398,13.4467,13.4328,13.4328,61300.0
2010-12-27 12:40:00,19.4,19.43,19.4,19.42,143800.0,13.4328,13.4536,13.4328,13.4467,143800.0
2010-12-27 12:50:00,19.42,19.43,19.42,19.42,40400.0,13.4467,13.4536,13.4467,13.4467,40400.0
2010-12-27 13:00:00,19.43,19.43,19.42,19.43,81100.0,13.4536,13.4536,13.4467,13.4536,81100.0
2010-12-27 13:10:00,19.42,19.45,19.42,19.45,159900.0,13.4467,13.4674,13.4467,13.4674,159900.0
2010-12-27 13:20:00,19.45,19.46,19.44,19.45,145600.0,13.4674,13.4744,13.4605,13.4674,145600.0
2010-12-27 13:30:00,19.45,19.45,19.44,19.44,89100.0,13.4674,13.4674,13.4605,13.4605,89100.0
2010-12-27 13:40:00,19.44,19.45,19.44,19.45,49500.0,13.4605,13.4674,13.4605,13.4674,49500.0
2010-12-27 13:50:00,19.44,19.44,19.43,19.44,120300.0,13.4605,13.4605,13.4536,13.4605,120300.0
2010-12-27 14:00:00,19.44,19.44,19.42,19.42,96900.0,13.4605,13.4605,13.4467,13.4467,96900.0
2010-12-27 14:10:00,19.42,19.44,19.42,19.42,171800.0,13.4467,13.4605,13.4467,13.4467,171800.0
2010-12-27 14:20:00,19.42,19.45,19.42,19.45,181300.0,13.4467,13.4674,13.4467,13.4674,181300.0
2010-12-27 14:30:00,19.45,19.46,19.43,19.45,335600.0,13.4674,13.4744,13.4536,13.4674,335600.0
2010-12-27 14:40:00,19.46,19.46,19.44,19.45,101500.0,13.4744,13.4744,13.4605,13.4674,101500.0
2010-12-27 14:50:00,19.45,19.46,19.44,19.44,176000.0,13.4674,13.4744,13.4605,13.4605,176000.0
2010-12-27 15:00:00,19.45,19.45,19.44,19.45,101400.0,13.4674,13.4674,13.4605,13.4674,101400.0
2010-12-27 15:10:00,19.44,19.45,19.43,19.44,103400.0,13.4605,13.4674,13.4536,13.4605,103400.0
2010-12-27 15:20:00,19.43,19.5,19.43,19.49,429600.0,13.4536,13.5021,13.4536,13.4951,429600.0
2010-12-27 15:30:00,19.49,19.5,19.44,19.44,236400.0,13.4951,13.5021,13.4605,13.4605,236400.0
2010-12-27 15:40:00,19.45,19.45,19.42,19.43,263200.0,13.4674,13.4674,13.4467,13.4536,263200.0
2010-12-27 15:50:00,19.43,19.44,19.4,19.42,799300.0,13.4536,13.4605,13.4328,13.4467,799300.0
2010-12-28 09:30:00,19.47,19.5,19.37,19.48,572600.0,13.4813,13.5021,13.4121,13.4882,572600.0
2010-12-28 09:40:00,19.47,19.5,19.39,19.4,312900.0,13.4813,13.5021,13.4259,13.4328,312900.0
2010-12-28 09:50:00,19.41,19.47,19.38,19.47,308200.0,13.4398,13.4813,13.419,13.4813,308200.0
2010-12-28 10:00:00,19.47,19.5,19.44,19.46,314600.0,13.4813,13.5021,13.4605,13.4744,314600.0
2010-12-28 10:10:00,19.47,19.5,19.41,19.5,436800.0,13.4813,13.5021,13.4398,13.5021,436800.0
2010-12-28 10:20:00,19.49,19.5,19.43,19.43,316500.0,13.4951,13.5021,13.4536,13.4536,316500.0
2010-12-28 10:30:00,19.44,19.44,19.4,19.42,124500.0,13.4605,13.4605,13.4328,13.4467,124500.0
2010-12-28 10:40:00,19.42,19.48,19.42,19.47,236000.0,13.4467,13.4882,13.4467,13.4813,236000.0
2010-12-28 10:50:00,19.47,19.5,19.45,19.45,249400.0,13.4813,13.5021,13.4674,13.4674,249400.0
2010-12-28 11:00:00,19.45,19.45,19.42,19.43,237700.0,13.4674,13.4674,13.4467,13.4536,237700.0
2010-12-28 11:10:00,19.42,19.43,19.36,19.42,163800.0,13.4467,13.4536,13.4051,13.4467,163800.0
2010-12-28 11:20:00,19.43,19.47,19.42,19.47,273500.0,13.4536,13.4813,13.4467,13.4813,273500.0
2010-12-28 11:30:00,19.46,19.47,19.45,19.46,152600.0,13.4744,13.4813,13.4674,13.4744,152600.0
2010-12-28 11:40:00,19.47,19.47,19.42,19.42,137400.0,13.4813,13.4813,13.4467,13.4467,137400.0
2010-12-28 11:50:00,19.42,19.44,19.4,19.44,243200.0,13.4467,13.4605,13.4328,13.4605,243200.0
2010-12-28 12:00:00,19.43,19.45,19.42,19.44,143100.0,13.4536,13.4674,13.4467,13.4605,143100.0
2010-12-28 12:10:00,19.44,19.45,19.39,19.39,206700.0,13.4605,13.4674,13.4259,13.4259,206700.0
2010-12-28 12:20:00,19.39,19.4,19.38,19.38,150600.0,13.4259,13.4328,13.419,13.419,150600.0
2010-12-28 12:30:00,19.38,19.39,19.33,19.34,141000.0,13.419,13.4259,13.3844,13.3913,141000.0
2010-12-28 12:40:00,19.34,19.38,19.33,19.37,109200.0,13.3913,13.419,13.3844,13.4121,109200.0
2010-12-28 12:50:00,19.36,19.38,19.33,19.35,142200.0,13.4051,13.419,13.3844,13.3982,142200.0
2010-12-28 13:00:00,19.35,19.36,19.35,19.36,45600.0,13.3982,13.4051,13.3982,13.4051,45600.0
2010-12-28 13:10:00,19.35,19.36,19.33,19.35,96400.0,13.3982,13.4051,13.3844,13.3982,96400.0
2010-12-28 13:20:00,19.35,19.36,19.34,19.35,81500.0,13.3982,13.4051,13.3913,13.3982,81500.0
2010-12-28 13:30:00,19.35,19.35,19.34,19.34,52500.0,13.3982,13.3982,13.3913,13.3913,52500.0
2010-12-28 13:40:00,19.34,19.34,19.33,19.33,49000.0,13.3913,13.3913,13.3844,13.3844,49000.0
2010-12-28 13:50:00,19.33,19.34,19.3,19.3,121200.0,13.3844,13.3913,13.3636,13.3636,121200.0
2010-12-28 14:00:00,19.3,19.31,19.26,19.27,142600.0,13.3636,13.3705,13.3359,13.3428,142600.0
2010-12-28 14:10:00,19.26,19.33,19.25,19.31,298200.0,13.3359,13.3844,13.329,13.3705,298200.0
2010-12-28 14:20:00,19.3,19.31,19.3,19.3,35500.0,13.3636,13.3705,13.3636,13.3636,35500.0
2010-12-28 14:30:00,19.3,19.32,19.29,19.32,87800.0,13.3636,13.3774,13.3567,13.3774,87800.0
2010-12-28 14:40:00,19.31,19.32,19.31,19.32,64000.0,13.3705,13.3774,13.3705,13.3774,64000.0
2010-12-28 14:50:00,19.31,19.32,19.31,19.32,57500.0,13.3705,13.3774,13.3705,13.3774,57500.0
2010-12-28 15:00:00,19.32,19.32,19.31,19.32,64800.0,13.3774,13.3774,13.3705,13.3774,64800.0
2010-12-28 15:10:00,19.32,19.33,19.31,19.32,153700.0,13.3774,13.3844,13.3705,13.3774,153700.0
2010-12-28 15:20:00,19.31,19.33,19.31,19.33,107300.0,13.3705,13.3844,13.3705,13.3844,107300.0
2010-12-28 15:30:00,19.33,19.35,19.32,19.34,187700.0,13.3844,13.3982,13.3774,13.3913,187700.0
2010-12-28 15:40:00,19.34,19.34,19.33,19.34,164100.0,13.3913,13.3913,13.3844,13.3913,164100.0
2010-12-28 15:50:00,19.34,19.35,19.33,19.35,448300.0,13.3913,13.3982,13.3844,13.3982,448300.0
2010-12-29 09:30:00,19.31,19.45,19.27,19.32,238600.0,13.3705,13.4674,13.3428,13.3774,238600.0
2010-12-29 09:40:00,19.33,19.35,19.31,19.35,109900.0,13.3844,13.3982,13.3705,13.3982,109900.0
2010-12-29 09:50:00,19.35,19.35,19.33,19.35,106200.0,13.3982,13.3982,13.3844,13.3982,106200.0
2010-12-29 10:00:00,19.34,19.35,19.33,19.34,80200.0,13.3913,13.3982,13.3844,13.3913,80200.0
2010-12-29 10:10:00,19.34,19.35,19.34,19.35,39500.0,13.3913,13.3982,13.3913,13.3982,39500.0
2010-12-29 10:20:00,19.35,19.39,19.34,19.36,150000.0,13.3982,13.4259,13.3913,13.4051,150000.0
2010-12-29 10:30:00,19.35,19.36,19.34,19.35,72300.0,13.3982,13.4051,13.3913,13.3982,72300.0
2010-12-29 10:40:00,19.34,19.35,19.33,19.34,72600.0,13.3913,13.3982,13.3844,13.3913,72600.0
2010-12-29 10:50:00,19.33,19.34,19.31,19.31,52900.0,13.3844,13.3913,13.3705,13.3705,52900.0
2010-12-29 11:00:00,19.31,19.32,19.31,19.31,44200.0,13.3705,13.3774,13.3705,13.3705,44200.0
2010-12-29 11:10:00,19.31,19.31,19.28,19.28,113900.0,13.3705,13.3705,13.3497,13.3497,113900.0
2010-12-29 11:20:00,19.29,19.31,19.28,19.3,114100.0,13.3567,13.3705,13.3497,13.3636,114100.0
2010-12-29 11:30:00,19.31,19.32,19.29,19.32,93000.0,13.3705,13.3774,13.3567,13.3774,93000.0
2010-12-29 11:40:00,19.31,19.32,19.3,19.32,69300.0,13.3705,13.3774,13.3636,13.3774,69300.0
2010-12-29 11:50:00,19.31,19.32,19.31,19.31,39100.0,13.3705,13.3774,13.3705,13.3705,39100.0
2010-12-29 12:00:00,19.32,19.34,19.31,19.34,79900.0,13.3774,13.3913,13.3705,13.3913,79900.0
2010-12-29 12:10:00,19.34,19.34,19.33,19.33,36000.0,13.3913,13.3913,13.3844,13.3844,36000.0
2010-12-29 12:20:00,19.34,19.34,19.33,19.34,41300.0,13.3913,13.3913,13.3844,13.3913,41300.0
2010-12-29 12:30:00,19.34,19.34,19.32,19.33,59600.0,13.3913,13.3913,13.3774,13.3844,59600.0
2010-12-29 12:40:00,19.32,19.33,19.32,19.33,33800.0,13.3774,13.3844,13.3774,13.3844,33800.0
2010-12-29 12:50:00,19.33,19.33,19.31,19.31,96700.0,13.3844,13.3844,13.3705,13.3705,96700.0
2010-12-29 13:00:00,19.32,19.32,19.31,19.32,62600.0,13.3774,13.3774,13.3705,13.3774,62600.0
2010-12-29 13:10:00,19.31,19.32,19.31,19.32,37800.0,13.3705,13.3774,13.3705,13.3774,37800.0
2010-12-29 13:20:00,19.31,19.32,19.31,19.32,47800.0,13.3705,13.3774,13.3705,13.3774,47800.0
2010-12-29 13:30:00,19.31,19.32,19.31,19.32,59900.0,13.3705,13.3774,13.3705,13.3774,59900.0
2010-12-29 13:40:00,19.31,19.32,19.31,19.32,94700.0,13.3705,13.3774,13.3705,13.3774,94700.0
2010-12-29 13:50:00,19.31,19.34,19.31,19.34,133000.0,13.3705,13.3913,13.3705,13.3913,133000.0
2010-12-29 14:00:00,19.33,19.34,19.33,19.33,29600.0,13.3844,13.3913,13.3844,13.3844,29600.0
2010-12-29 14:10:00,19.34,19.34,19.32,19.33,79000.0,13.3913,13.3913,13.3774,13.3844,79000.0
2010-12-29 14:20:00,19.32,19.33,19.31,19.31,58500.0,13.3774,13.3844,13.3705,13.3705,58500.0
2010-12-29 14:30:00,19.31,19.32,19.31,19.32,32200.0,13.3705,13.3774,13.3705,13.3774,32200.0
2010-12-29 14:40:00,19.32,19.32,19.31,19.31,54900.0,13.3774,13.3774,13.3705,13.3705,54900.0
2010-12-29 14:50:00,19.31,19.32,19.3,19.32,83800.0,13.3705,13.3774,13.3636,13.3774,83800.0
2010-12-29 15:00:00,19.31,19.32,19.3,19.31,145200.0,13.3705,13.3774,13.3636,13.3705,145200.0
2010-12-29 15:10:00,19.32,19.32,19.31,19.32,51400.0,13.3774,13.3774,13.3705,13.3774,51400.0
2010-12-29 15:20:00,19.32,19.34,19.31,19.34,181000.0,13.3774,13.3913,13.3705,13.3913,181000.0
2010-12-29 15:30:00,19.33,19.34,19.33,19.34,78600.0,13.3844,13.3913,13.3844,13.3913,78600.0
2010-12-29 15:40:00,19.34,19.34,19.31,19.31,187000.0,13.3913,13.3913,13.3705,13.3705,187000.0
2010-12-29 15:50:00,19.32,19.32,19.26,19.28,438100.0,13.3774,13.3774,13.3359,13.3497,438100.0
2010-12-30 09:30:00,19.25,19.29,19.15,19.24,168800.0,13.329,13.3567,13.2597,13.322,168800.0
2010-12-30 09:40:00,19.24,19.31,19.19,19.31,284200.0,13.322,13.3705,13.2874,13.3705,284200.0
2010-12-30 09:50:00,19.31,19.34,19.3,19.34,115600.0,13.3705,13.3913,13.3636,13.3913,115600.0
2010-12-30 10:00:00,19.34,19.35,19.3,19.3,134500.0,13.3913,13.3982,13.3636,13.3636,134500.0
2010-12-30 10:10:00,19.3,19.31,19.25,19.3,128800.0,13.3636,13.3705,13.329,13.3636,128800.0
2010-12-30 10:20:00,19.31,19.31,19.28,19.28,37300.0,13.3705,13.3705,13.3497,13.3497,37300.0
2010-12-30 10:30:00,19.28,19.29,19.28,19.29,39600.0,13.3497,13.3567,13.3497,13.3567,39600.0
2010-12-30 10:40:00,19.28,19.29,19.26,19.27,109000.0,13.3497,13.3567,13.3359,13.3428,109000.0
2010-12-30 10:50:00,19.27,19.3,19.26,19.3,106400.0,13.3428,13.3636,13.3359,13.3636,106400.0
2010-12-30 11:00:00,19.3,19.3,19.27,19.28,65200.0,13.3636,13.3636,13.3428,13.3497,65200.0
2010-12-30 11:10:00,19.27,19.28,19.25,19.26,65800.0,13.3428,13.3497,13.329,13.3359,65800.0
2010-12-30 11:20:00,19.26,19.27,19.25,19.26,43100.0,13.3359,13.3428,13.329,13.3359,43100.0
2010-12-30 11:30:00,19.26,19.26,19.23,19.23,66200.0,13.3359,13.3359,13.3151,13.3151,66200.0
2010-12-30 11:40:00,19.23,19.24,19.23,19.23,17400.0,13.3151,13.322,13.3151,13.3151,17400.0
2010-12-30 11:50:00,19.24,19.24,19.2,19.21,61900.0,13.322,13.322,13.2943,13.3013,61900.0
2010-12-30 12:00:00,19.2,19.22,19.2,19.2,64500.0,13.2943,13.3082,13.2943,13.2943,64500.0
2010-12-30 12:10:00,19.21,19.21,19.2,19.2,26600.0,13.3013,13.3013,13.2943,13.2943,26600.0
2010-12-30 12:20:00,19.21,19.21,19.19,19.2,57800.0,13.3013,13.3013,13.2874,13.2943,57800.0
2010-12-30 12:30:00,19.21,19.23,19.21,19.22,49000.0,13.3013,13.3151,13.3013,13.3082,49000.0
2010-12-30 12:40:00,19.23,19.23,19.22,19.22,24500.0,13.3151,13.3151,13.3082,13.3082,24500.0
2010-12-30 12:50:00,19.22,19.23,19.22,19.23,18800.0,13.3082,13.3151,13.3082,13.3151,18800.0
2010-12-30 13:00:00,19.23,19.23,19.21,19.22,47600.0,13.3151,13.3151,13.3013,13.3082,47600.0
2010-12-30 13:10:00,19.22,19.22,19.21,19.22,28900.0,13.3082,13.3082,13.3013,13.3082,28900.0
2010-12-30 13:20:00,19.21,19.25,19.21,19.24,100100.0,13.3013,13.329,13.3013,13.322,100100.0
2010-12-30 13:30:00,19.25,19.25,19.24,19.24,27600.0,13.329,13.329,13.322,13.322,27600.0
2010-12-30 13:40:00,19.25,19.25,19.24,19.25,151400.0,13.329,13.329,13.322,13.329,151400.0
2010-12-30 13:50:00,19.25,19.26,19.24,19.26,78800.0,13.329,13.3359,13.322,13.3359,78800.0
2010-12-30 14:00:00,19.26,19.29,19.25,19.28,93500.0,13.3359,13.3567,13.329,13.3497,93500.0
2010-12-30 14:10:00,19.28,19.29,19.28,19.28,33500.0,13.3497,13.3567,13.3497,13.3497,33500.0
2010-12-30 14:20:00,19.28,19.3,19.28,19.29,85100.0,13.3497,13.3636,13.3497,13.3567,85100.0
2010-12-30 14:30:00,19.3,19.32,19.29,19.31,105100.0,13.3636,13.3774,13.3567,13.3705,105100.0
2010-12-30 14:40:00,19.32,19.32,19.31,19.31,41900.0,13.3774,13.3774,13.3705,13.3705,41900.0
2010-12-30 14:50:00,19.32,19.32,19.31,19.32,26700.0,13.3774,13.3774,13.3705,13.3774,26700.0
2010-12-30 15:00:00,19.31,19.34,19.31,19.34,89700.0,13.3705,13.3913,13.3705,13.3913,89700.0
2010-12-30 15:10:00,19.33,19.34,19.31,19.33,198500.0,13.3844,13.3913,13.3705,13.3844,198500.0
2010-12-30 15:20:00,19.33,19.37,19.33,19.37,572200.0,13.3844,13.4121,13.3844,13.4121,572200.0
2010-12-30 15:30:00,19.37,19.38,19.36,19.38,254100.0,13.4121,13.419,13.4051,13.419,254100.0
2010-12-30 15:40:00,19.38,19.38,19.35,19.35,322800.0,13.419,13.419,13.3982,13.3982,322800.0
2010-12-30 15:50:00,19.35,19.36,19.34,19.35,456200.0,13.3982,13.4051,13.3913,13.3982,456200.0
2010-12-31 09:30:00,19.31,19.39,19.31,19.36,189100.0,13.3705,13.4259,13.3705,13.4051,189100.0
2010-12-31 09:40:00,19.35,19.4,19.29,19.33,244900.0,13.3982,13.4328,13.3567,13.3844,244900.0
2010-12-31 09:50:00,19.33,19.35,19.32,19.33,87800.0,13.3844,13.3982,13.3774,13.3844,87800.0
2010-12-31 10:00:00,19.34,19.36,19.34,19.34,68800.0,13.3913,13.4051,13.3913,13.3913,68800.0
2010-12-31 10:10:00,19.35,19.38,19.34,19.38,81900.0,13.3982,13.419,13.3913,13.419,81900.0
2010-12-31 10:20:00,19.37,19.39,19.37,19.38,63600.0,13.4121,13.4259,13.4121,13.419,63600.0
2010-12-31 10:30:00,19.38,19.38,19.35,19.37,118000.0,13.419,13.419,13.3982,13.4121,118000.0
2010-12-31 10:40:00,19.36,19.36,19.35,19.35,43800.0,13.4051,13.4051,13.3982,13.3982,43800.0
2010-12-31 10:50:00,19.35,19.36,19.35,19.35,39200.0,13.3982,13.4051,13.3982,13.3982,39200.0
2010-12-31 11:00:00,19.35,19.36,19.28,19.28,87200.0,13.3982,13.4051,13.3497,13.3497,87200.0
2010-12-31 11:10:00,19.29,19.29,19.27,19.27,58800.0,13.3567,13.3567,13.3428,13.3428,58800.0
2010-12-31 11:20:00,19.28,19.28,19.26,19.26,52200.0,13.3497,13.3497,13.3359,13.3359,52200.0
2010-12-31 11:30:00,19.27,19.27,19.26,19.26,53900.0,13.3428,13.3428,13.3359,13.3359,53900.0
2010-12-31 11:40:00,19.26,19.27,19.23,19.23,100500.0,13.3359,13.3428,13.3151,13.3151,100500.0
2010-12-31 11:50:00,19.24,19.24,19.23,19.23,24100.0,13.322,13.322,13.3151,13.3151,24100.0
2010-12-31 12:00:00,19.24,19.28,19.23,19.28,109500.0,13.322,13.3497,13.3151,13.3497,109500.0
2010-12-31 12:10:00,19.28,19.28,19.22,19.22,97300.0,13.3497,13.3497,13.3082,13.3082,97300.0
2010-12-31 12:20:00,19.23,19.23,19.22,19.22,26800.0,13.3151,13.3151,13.3082,13.3082,26800.0
2010-12-31 12:30:00,19.22,19.23,19.21,19.21,54800.0,13.3082,13.3151,13.3013,13.3013,54800.0
2010-12-31 12:40:00,19.21,19.22,19.2,19.2,46400.0,13.3013,13.3082,13.2943,13.2943,46400.0
2010-12-31 12:50:00,19.2,19.21,19.2,19.2,41700.0,13.2943,13.3013,13.2943,13.2943,41700.0
2010-12-31 13:00:00,19.2,19.25,19.2,19.24,141800.0,13.2943,13.329,13.2943,13.322,141800.0
2010-12-31 13:10:00,19.25,19.28,19.24,19.26,65100.0,13.329,13.3497,13.322,13.3359,65100.0
2010-12-31 13:20:00,19.26,19.27,19.25,19.26,51500.0,13.3359,13.3428,13.329,13.3359,51500.0
2010-12-31 13:30:00,19.26,19.26,19.25,19.26,44600.0,13.3359,13.3359,13.329,13.3359,44600.0
2010-12-31 13:40:00,19.26,19.28,19.25,19.25,71100.0,13.3359,13.3497,13.329,13.329,71100.0
2010-12-31 13:50:00,19.25,19.27,19.25,19.26,74700.0,13.329,13.3428,13.329,13.3359,74700.0
2010-12-31 14:00:00,19.26,19.26,19.25,19.25,29000.0,13.3359,13.3359,13.329,13.329,29000.0
2010-12-31 14:10:00,19.25,19.26,19.24,19.24,44000.0,13.329,13.3359,13.322,13.322,44000.0
2010-12-31 14:20:00,19.24,19.25,19.24,19.24,32500.0,13.322,13.329,13.322,13.322,32500.0
2010-12-31 14:30:00,19.24,19.28,19.24,19.28,111800.0,13.322,13.3497,13.322,13.3497,111800.0
2010-12-31 14:40:00,19.28,19.28,19.27,19.27,57400.0,13.3497,13.3497,13.3428,13.3428,57400.0
2010-12-31 14:50:00,19.28,19.29,19.27,19.29,91400.0,13.3497,13.3567,13.3428,13.3567,91400.0
2010-12-31 15:00:00,19.28,19.34,19.28,19.33,296500.0,13.3497,13.3913,13.3497,13.3844,296500.0
2010-12-31 15:10:00,19.33,19.34,19.33,19.34,122700.0,13.3844,13.3913,13.3844,13.3913,122700.0
2010-12-31 15:20:00,19.34,19.34,19.32,19.32,79100.0,13.3913,13.3913,13.3774,13.3774,79100.0
2010-12-31 15:30:00,19.32,19.33,19.32,19.32,70100.0,13.3774,13.3844,13.3774,13.3774,70100.0
2010-12-31 15:40:00,19.33,19.33,19.26,19.26,268400.0,13.3844,13.3844,13.3359,13.3359,268400.0
2010-12-31 15:50:00,19.26,19.33,19.25,19.33,804300.0,13.3359,13.3844,13.329,13.3844,804300.0
2011-01-03 09:30:00,19.43,19.5,19.39,19.41,475300.0,13.4536,13.5021,13.4259,13.4398,475300.0
2011-01-03 09:40:00,19.42,19.44,19.37,19.43,360500.0,13.4467,13.4605,13.4121,13.4536,360500.0
2011-01-03 09:50:00,19.43,19.46,19.4,19.42,170500.0,13.4536,13.4744,13.4328,13.4467,170500.0
2011-01-03 10:00:00,19.42,19.43,19.35,19.36,768100.0,13.4467,13.4536,13.3982,13.4051,768100.0
2011-01-03 10:10:00,19.36,19.42,19.35,19.42,580800.0,13.4051,13.4467,13.3982,13.4467,580800.0
2011-01-03 10:20:00,19.41,19.42,19.34,19.34,204000.0,13.4398,13.4467,13.3913,13.3913,204000.0
2011-01-03 10:30:00,19.35,19.35,19.31,19.32,343700.0,13.3982,13.3982,13.3705,13.3774,343700.0
2011-01-03 10:40:00,19.31,19.38,19.31,19.37,470800.0,13.3705,13.419,13.3705,13.4121,470800.0
2011-01-03 10:50:00,19.37,19.37,19.33,19.35,324100.0,13.4121,13.4121,13.3844,13.3982,324100.0
2011-01-03 11:00:00,19.34,19.36,19.33,19.33,454500.0,13.3913,13.4051,13.3844,13.3844,454500.0
2011-01-03 11:10:00,19.33,19.35,19.31,19.34,306400.0,13.3844,13.3982,13.3705,13.3913,306400.0
2011-01-03 11:20:00,19.35,19.37,19.34,19.35,560200.0,13.3982,13.4121,13.3913,13.3982,560200.0
2011-01-03 11:30:00,19.35,19.36,19.34,19.35,204200.0,13.3982,13.4051,13.3913,13.3982,204200.0
2011-01-03 11:40:00,19.36,19.36,19.32,19.33,135100.0,13.4051,13.4051,13.3774,13.3844,135100.0
2011-01-03 11:50:00,19.33,19.34,19.3,19.34,367200.0,13.3844,13.3913,13.3636,13.3913,367200.0
2011-01-03 12:00:00,19.34,19.36,19.33,19.35,90200.0,13.3913,13.4051,13.3844,13.3982,90200.0
2011-01-03 12:10:00,19.35,19.36,19.33,19.33,91000.0,13.3982,13.4051,13.3844,13.3844,91000.0
2011-01-03 12:20:00,19.34,19.35,19.3,19.31,184200.0,13.3913,13.3982,13.3636,13.3705,184200.0
2011-01-03 12:30:00,19.31,19.31,19.29,19.31,260600.0,13.3705,13.3705,13.3567,13.3705,260600.0
2011-01-03 12:40:00,19.3,19.31,19.3,19.31,132500.0,13.3636,13.3705,13.3636,13.3705,132500.0
2011-01-03 12:50:00,19.31,19.31,19.3,19.3,197500.0,13.3705,13.3705,13.3636,13.3636,197500.0
2011-01-03 13:00:00,19.3,19.32,19.3,19.31,172400.0,13.3636,13.3774,13.3636,13.3705,172400.0
2011-01-03 13:10:00,19.32,19.32,19.28,19.29,122300.0,13.3774,13.3774,13.3497,13.3567,122300.0
2011-01-03 13:20:00,19.29,19.29,19.25,19.25,135000.0,13.3567,13.3567,13.329,13.329,135000.0
2011-01-03 13:30:00,19.25,19.26,19.25,19.25,123800.0,13.329,13.3359,13.329,13.329,123800.0
2011-01-03 13:40:00,19.25,19.26,19.25,19.25,84000.0,13.329,13.3359,13.329,13.329,84000.0
2011-01-03 13:50:00,19.26,19.26,19.25,19.26,103000.0,13.3359,13.3359,13.329,13.3359,103000.0
2011-01-03 14:00:00,19.26,19.26,19.25,19.25,183500.0,13.3359,13.3359,13.329,13.329,183500.0
2011-01-03 14:10:00,19.26,19.26,19.25,19.25,340000.0,13.3359,13.3359,13.329,13.329,340000.0
2011-01-03 14:20:00,19.26,19.26,19.22,19.22,247000.0,13.3359,13.3359,13.3082,13.3082,247000.0
2011-01-03 14:30:00,19.22,19.23,19.18,19.18,376200.0,13.3082,13.3151,13.2805,13.2805,376200.0
2011-01-03 14:40:00,19.19,19.24,19.18,19.23,567100.0,13.2874,13.322,13.2805,13.3151,567100.0
2011-01-03 14:50:00,19.23,19.24,19.19,19.19,300700.0,13.3151,13.322,13.2874,13.2874,300700.0
2011-01-03 15:00:00,19.2,19.2,19.18,19.18,211700.0,13.2943,13.2943,13.2805,13.2805,211700.0
2011-01-03 15:10:00,19.18,19.18,19.15,19.17,461500.0,13.2805,13.2805,13.2597,13.2736,461500.0
2011-01-03 15:20:00,19.18,19.18,19.13,19.14,376500.0,13.2805,13.2805,13.2459,13.2528,376500.0
2011-01-03 15:30:00,19.14,19.17,19.13,19.17,410700.0,13.2528,13.2736,13.2459,13.2736,410700.0
2011-01-03 15:40:00,19.17,19.18,19.16,19.16,490300.0,13.2736,13.2805,13.2666,13.2666,490300.0
2011-01-03 15:50:00,19.17,19.21,19.17,19.2,1248500.0,13.2736,13.3013,13.2736,13.2943,1248500.0
2011-01-04 09:30:00,19.16,19.19,19.04,19.15,722200.0,13.2666,13.2874,13.1836,13.2597,722200.0
2011-01-04 09:40:00,19.15,19.15,19.1,19.14,342600.0,13.2597,13.2597,13.2251,13.2528,342600.0
2011-01-04 09:50:00,19.14,19.16,19.13,19.14,269900.0,13.2528,13.2666,13.2459,13.2528,269900.0
2011-01-04 10:00:00,19.15,19.17,19.14,19.15,302300.0,13.2597,13.2736,13.2528,13.2597,302300.0
2011-01-04 10:10:00,19.15,19.18,19.14,19.18,336300.0,13.2597,13.2805,13.2528,13.2805,336300.0
2011-01-04 10:20:00,19.17,19.19,19.14,19.15,241100.0,13.2736,13.2874,13.2528,13.2597,241100.0
2011-01-04 10:30:00,19.16,19.16,19.14,19.14,201400.0,13.2666,13.2666,13.2528,13.2528,201400.0
2011-01-04 10:40:00,19.15,19.15,19.14,19.15,92200.0,13.2597,13.2597,13.2528,13.2597,92200.0
2011-01-04 10:50:00,19.15,19.15,19.14,19.15,91800.0,13.2597,13.2597,13.2528,13.2597,91800.0
2011-01-04 11:00:00,19.14,19.15,19.1,19.1,260300.0,13.2528,13.2597,13.2251,13.2251,260300.0
2011-01-04 11:10:00,19.11,19.12,19.09,19.11,296500.0,13.232,13.239,13.2182,13.232,296500.0
2011-01-04 11:20:00,19.11,19.13,19.1,19.11,122300.0,13.232,13.2459,13.2251,13.232,122300.0
2011-01-04 11:30:00,19.1,19.11,19.1,19.11,88900.0,13.2251,13.232,13.2251,13.232,88900.0
2011-01-04 11:40:00,19.11,19.13,19.1,19.13,92100.0,13.232,13.2459,13.2251,13.2459,92100.0
2011-01-04 11:50:00,19.13,19.13,19.12,19.13,269100.0,13.2459,13.2459,13.239,13.2459,269100.0
2011-01-04 12:00:00,19.13,19.13,19.1,19.11,166400.0,13.2459,13.2459,13.2251,13.232,166400.0
2011-01-04 12:10:00,19.1,19.11,19.1,19.1,80000.0,13.2251,13.232,13.2251,13.2251,80000.0
2011-01-04 12:20:00,19.1,19.11,19.07,19.09,217100.0,13.2251,13.232,13.2043,13.2182,217100.0
2011-01-04 12:30:00,19.1,19.11,19.06,19.06,176400.0,13.2251,13.232,13.1974,13.1974,176400.0
2011-01-04 12:40:00,19.06,19.07,19.01,19.05,248200.0,13.1974,13.2043,13.1628,13.1905,248200.0
2011-01-04 12:50:00,19.05,19.07,19.04,19.04,80100.0,13.1905,13.2043,13.1836,13.1836,80100.0
2011-01-04 13:00:00,19.04,19.07,19.04,19.06,120300.0,13.1836,13.2043,13.1836,13.1974,120300.0
2011-01-04 13:10:00,19.06,19.06,19.03,19.06,140800.0,13.1974,13.1974,13.1766,13.1974,140800.0
2011-01-04 13:20:00,19.05,19.06,19.05,19.06,74000.0,13.1905,13.1974,13.1905,13.1974,74000.0
2011-01-04 13:30:00,19.06,19.06,19.05,19.05,92900.0,13.1974,13.1974,13.1905,13.1905,92900.0
2011-01-04 13:40:00,19.05,19.06,19.03,19.04,134500.0,13.1905,13.1974,13.1766,13.1836,134500.0
2011-01-04 13:50:00,19.04,19.05,19.04,19.04,84100.0,13.1836,13.1905,13.1836,13.1836,84100.0
2011-01-04 14:00:00,19.04,19.05,19.02,19.04,181000.0,13.1836,13.1905,13.1697,13.1836,181000.0
2011-01-04 14:10:00,19.04,19.07,19.04,19.07,138700.0,13.1836,13.2043,13.1836,13.2043,138700.0
2011-01-04 14:20:00,19.06,19.07,19.06,19.07,100700.0,13.1974,13.2043,13.1974,13.2043,100700.0
2011-01-04 14:30:00,19.07,19.07,19.04,19.04,174400.0,13.2043,13.2043,13.1836,13.1836,174400.0
2011-01-04 14:40:00,19.05,19.07,19.04,19.07,102000.0,13.1905,13.2043,13.1836,13.2043,102000.0
2011-01-04 14:50:00,19.07,19.07,19.0,19.0,235600.0,13.2043,13.2043,13.1559,13.1559,235600.0
2011-01-04 15:00:00,19.01,19.05,19.0,19.04,210000.0,13.1628,13.1905,13.1559,13.1836,210000.0
2011-01-04 15:10:00,19.04,19.06,19.03,19.06,154700.0,13.1836,13.1974,13.1766,13.1974,154700.0
2011-01-04 15:20:00,19.05,19.1,19.05,19.07,363100.0,13.1905,13.2251,13.1905,13.2043,363100.0
2011-01-04 15:30:00,19.07,19.1,19.05,19.07,331500.0,13.2043,13.2251,13.1905,13.2043,331500.0
2011-01-04 15:40:00,19.07,19.09,19.06,19.07,483800.0,13.2043,13.2182,13.1974,13.2043,483800.0
2011-01-04 15:50:00,19.07,19.1,19.05,19.06,923200.0,13.2043,13.2251,13.1905,13.1974,923200.0
2011-01-05 09:30:00,19.02,19.11,19.0,19.11,362100.0,13.1697,13.232,13.1559,13.232,362100.0
2011-01-05 09:40:00,19.11,19.12,19.04,19.08,212000.0,13.232,13.239,13.1836,13.2113,212000.0
2011-01-05 09:50:00,19.07,19.08,19.04,19.06,208000.0,13.2043,13.2113,13.1836,13.1974,208000.0
2011-01-05 10:00:00,19.06,19.07,19.04,19.06,178200.0,13.1974,13.2043,13.1836,13.1974,178200.0
2011-01-05 10:10:00,19.06,19.07,19.0,19.01,299700.0,13.1974,13.2043,13.1559,13.1628,299700.0
2011-01-05 10:20:00,19.01,19.03,19.01,19.01,156100.0,13.1628,13.1766,13.1628,13.1628,156100.0
2011-01-05 10:30:00,19.01,19.02,18.97,19.01,401100.0,13.1628,13.1697,13.1351,13.1628,401100.0
2011-01-05 10:40:00,19.01,19.07,19.0,19.06,168200.0,13.1628,13.2043,13.1559,13.1974,168200.0
2011-01-05 10:50:00,19.06,19.07,18.99,18.99,283200.0,13.1974,13.2043,13.1489,13.1489,283200.0
2011-01-05 11:00:00,19.0,19.05,18.98,19.05,326800.0,13.1559,13.1905,13.142,13.1905,326800.0
2011-01-05 11:10:00,19.05,19.06,19.03,19.06,185900.0,13.1905,13.1974,13.1766,13.1974,185900.0
2011-01-05 11:20:00,19.06,19.06,19.02,19.02,179200.0,13.1974,13.1974,13.1697,13.1697,179200.0
2011-01-05 11:30:00,19.03,19.09,19.02,19.08,154300.0,13.1766,13.2182,13.1697,13.2113,154300.0
2011-01-05 11:40:00,19.08,19.09,19.04,19.06,184700.0,13.2113,13.2182,13.1836,13.1974,184700.0
2011-01-05 11:50:00,19.06,19.06,19.05,19.06,43100.0,13.1974,13.1974,13.1905,13.1974,43100.0
2011-01-05 12:00:00,19.06,19.06,19.05,19.05,133100.0,13.1974,13.1974,13.1905,13.1905,133100.0
2011-01-05 12:10:00,19.05,19.07,19.03,19.07,557100.0,13.1905,13.2043,13.1766,13.2043,557100.0
2011-01-05 12:20:00,19.07,19.07,19.04,19.05,148800.0,13.2043,13.2043,13.1836,13.1905,148800.0
2011-01-05 12:30:00,19.06,19.07,19.05,19.05,148800.0,13.1974,13.2043,13.1905,13.1905,148800.0
2011-01-05 12:40:00,19.05,19.06,19.03,19.03,123100.0,13.1905,13.1974,13.1766,13.1766,123100.0
2011-01-05 12:50:00,19.03,19.04,19.0,19.0,143200.0,13.1766,13.1836,13.1559,13.1559,143200.0
2011-01-05 13:00:00,19.0,19.02,19.0,19.02,131700.0,13.1559,13.1697,13.1559,13.1697,131700.0
2011-01-05 13:10:00,19.02,19.02,19.0,19.01,193500.0,13.1697,13.1697,13.1559,13.1628,193500.0
2011-01-05 13:20:00,19.02,19.02,18.99,19.0,112100.0,13.1697,13.1697,13.1489,13.1559,112100.0
2011-01-05 13:30:00,19.0,19.03,18.99,19.02,214500.0,13.1559,13.1766,13.1489,13.1697,214500.0
2011-01-05 13:40:00,19.02,19.04,19.02,19.03,151800.0,13.1697,13.1836,13.1697,13.1766,151800.0
2011-01-05 13:50:00,19.03,19.03,18.99,19.0,173200.0,13.1766,13.1766,13.1489,13.1559,173200.0
2011-01-05 14:00:00,19.0,19.01,18.97,18.97,424200.0,13.1559,13.1628,13.1351,13.1351,424200.0
2011-01-05 14:10:00,18.98,19.01,18.97,19.0,203600.0,13.142,13.1628,13.1351,13.1559,203600.0
2011-01-05 14:20:00,19.01,19.01,18.93,18.94,338700.0,13.1628,13.1628,13.1074,13.1143,338700.0
2011-01-05 14:30:00,18.93,18.96,18.93,18.95,370400.0,13.1074,13.1282,13.1074,13.1212,370400.0
2011-01-05 14:40:00,18.95,18.97,18.94,18.97,207400.0,13.1212,13.1351,13.1143,13.1351,207400.0
2011-01-05 14:50:00,18.96,18.97,18.96,18.97,116200.0,13.1282,13.1351,13.1282,13.1351,116200.0
2011-01-05 15:00:00,18.97,19.01,18.97,18.99,301600.0,13.1351,13.1628,13.1351,13.1489,301600.0
2011-01-05 15:10:00,19.0,19.02,18.99,19.02,656300.0,13.1559,13.1697,13.1489,13.1697,656300.0
2011-01-05 15:20:00,19.01,19.02,18.99,19.0,297200.0,13.1628,13.1697,13.1489,13.1559,297200.0
2011-01-05 15:30:00,19.0,19.01,19.0,19.0,200500.0,13.1559,13.1628,13.1559,13.1559,200500.0
2011-01-05 15:40:00,19.0,19.01,18.97,19.0,431100.0,13.1559,13.1628,13.1351,13.1559,431100.0
2011-01-05 15:50:00,19.0,19.0,18.97,18.98,771100.0,13.1559,13.1559,13.1351,13.142,771100.0
2011-01-06 09:30:00,19.08,19.13,18.99,19.11,787700.0,13.2113,13.2459,13.1489,13.232,787700.0
2011-01-06 09:40:00,19.11,19.21,19.1,19.18,688700.0,13.232,13.3013,13.2251,13.2805,688700.0
2011-01-06 09:50:00,19.19,19.22,19.11,19.12,547300.0,13.2874,13.3082,13.232,13.239,547300.0
2011-01-06 10:00:00,19.12,19.16,19.07,19.08,382500.0,13.239,13.2666,13.2043,13.2113,382500.0
2011-01-06 10:10:00,19.08,19.1,19.04,19.09,544700.0,13.2113,13.2251,13.1836,13.2182,544700.0
2011-01-06 10:20:00,19.09,19.13,19.08,19.13,292300.0,13.2182,13.2459,13.2113,13.2459,292300.0
2011-01-06 10:30:00,19.12,19.18,19.12,19.16,281800.0,13.239,13.2805,13.239,13.2666,281800.0
2011-01-06 10:40:00,19.17,19.17,19.13,19.15,230000.0,13.2736,13.2736,13.2459,13.2597,230000.0
2011-01-06 10:50:00,19.15,19.2,19.14,19.2,324000.0,13.2597,13.2943,13.2528,13.2943,324000.0
2011-01-06 11:00:00,19.19,19.21,19.1,19.1,250500.0,13.2874,13.3013,13.2251,13.2251,250500.0
2011-01-06 11:10:00,19.1,19.19,19.1,19.19,214700.0,13.2251,13.2874,13.2251,13.2874,214700.0
2011-01-06 11:20:00,19.19,19.19,19.15,19.16,116700.0,13.2874,13.2874,13.2597,13.2666,116700.0
2011-01-06 11:30:00,19.16,19.21,19.15,19.17,516800.0,13.2666,13.3013,13.2597,13.2736,516800.0
2011-01-06 11:40:00,19.17,19.25,19.14,19.24,560900.0,13.2736,13.329,13.2528,13.322,560900.0
2011-01-06 11:50:00,19.23,19.25,19.2,19.24,262300.0,13.3151,13.329,13.2943,13.322,262300.0
2011-01-06 12:00:00,19.24,19.25,19.23,19.24,375200.0,13.322,13.329,13.3151,13.322,375200.0
2011-01-06 12:10:00,19.24,19.29,19.23,19.28,201000.0,13.322,13.3567,13.3151,13.3497,201000.0
2011-01-06 12:20:00,19.27,19.35,19.26,19.33,272700.0,13.3428,13.3982,13.3359,13.3844,272700.0
2011-01-06 12:30:00,19.33,19.35,19.31,19.33,249600.0,13.3844,13.3982,13.3705,13.3844,249600.0
2011-01-06 12:40:00,19.34,19.35,19.33,19.35,149700.0,13.3913,13.3982,13.3844,13.3982,149700.0
2011-01-06 12:50:00,19.35,19.37,19.34,19.35,179600.0,13.3982,13.4121,13.3913,13.3982,179600.0
2011-01-06 13:00:00,19.35,19.36,19.31,19.31,370500.0,13.3982,13.4051,13.3705,13.3705,370500.0
2011-01-06 13:10:00,19.31,19.32,19.3,19.3,68700.0,13.3705,13.3774,13.3636,13.3636,68700.0
2011-01-06 13:20:00,19.31,19.32,19.3,19.31,122500.0,13.3705,13.3774,13.3636,13.3705,122500.0
2011-01-06 13:30:00,19.32,19.33,19.31,19.32,100800.0,13.3774,13.3844,13.3705,13.3774,100800.0
2011-01-06 13:40:00,19.33,19.37,19.32,19.37,214400.0,13.3844,13.4121,13.3774,13.4121,214400.0
2011-01-06 13:50:00,19.37,19.48,19.36,19.48,331000.0,13.4121,13.4882,13.4051,13.4882,331000.0
2011-01-06 14:00:00,19.48,19.55,19.47,19.54,706800.0,13.4882,13.5367,13.4813,13.5298,706800.0
2011-01-06 14:10:00,19.54,19.59,19.52,19.59,384900.0,13.5298,13.5644,13.5159,13.5644,384900.0
2011-01-06 14:20:00,19.58,19.62,19.56,19.61,447700.0,13.5575,13.5852,13.5436,13.5782,447700.0
2011-01-06 14:30:00,19.6,19.61,19.57,19.6,250600.0,13.5713,13.5782,13.5505,13.5713,250600.0
2011-01-06 14:40:00,19.59,19.6,19.56,19.56,563800.0,13.5644,13.5713,13.5436,13.5436,563800.0
2011-01-06 14:50:00,19.56,19.56,19.51,19.55,258700.0,13.5436,13.5436,13.509,13.5367,258700.0
2011-01-06 15:00:00,19.54,19.55,19.51,19.51,285200.0,13.5298,13.5367,13.509,13.509,285200.0
2011-01-06 15:10:00,19.51,19.52,19.46,19.51,662500.0,13.509,13.5159,13.4744,13.509,662500.0
2011-01-06 15:20:00,19.51,19.52,19.48,19.48,516600.0,13.509,13.5159,13.4882,13.4882,516600.0
2011-01-06 15:30:00,19.48,19.49,19.45,19.45,671500.0,13.4882,13.4951,13.4674,13.4674,671500.0
2011-01-06 15:40:00,19.45,19.53,19.45,19.49,777800.0,13.4674,13.5228,13.4674,13.4951,777800.0
2011-01-06 15:50:00,19.49,19.52,19.48,19.5,1075600.0,13.4951,13.5159,13.4882,13.5021,1075600.0
2011-01-07 09:30:00,19.55,19.59,19.41,19.46,2172300.0,13.5367,13.5644,13.4398,13.4744,2172300.0
2011-01-07 09:40:00,19.46,19.49,19.38,19.38,753500.0,13.4744,13.4951,13.419,13.419,753500.0
2011-01-07 09:50:00,19.38,19.48,19.29,19.4,898600.0,13.419,13.4882,13.3567,13.4328,898600.0
2011-01-07 10:00:00,19.4,19.4,19.3,19.34,1090300.0,13.4328,13.4328,13.3636,13.3913,1090300.0
2011-01-07 10:10:00,19.35,19.41,19.34,19.4,294400.0,13.3982,13.4398,13.3913,13.4328,294400.0
2011-01-07 10:20:00,19.4,19.41,19.35,19.38,272400.0,13.4328,13.4398,13.3982,13.419,272400.0
2011-01-07 10:30:00,19.38,19.45,19.38,19.45,572700.0,13.419,13.4674,13.419,13.4674,572700.0
2011-01-07 10:40:00,19.45,19.46,19.39,19.42,817600.0,13.4674,13.4744,13.4259,13.4467,817600.0
2011-01-07 10:50:00,19.42,19.42,19.31,19.32,328600.0,13.4467,13.4467,13.3705,13.3774,328600.0
2011-01-07 11:00:00,19.31,19.38,19.31,19.35,383900.0,13.3705,13.419,13.3705,13.3982,383900.0
2011-01-07 11:10:00,19.35,19.39,19.34,19.35,240200.0,13.3982,13.4259,13.3913,13.3982,240200.0
2011-01-07 11:20:00,19.35,19.36,19.3,19.3,205500.0,13.3982,13.4051,13.3636,13.3636,205500.0
2011-01-07 11:30:00,19.3,19.32,19.25,19.31,589500.0,13.3636,13.3774,13.329,13.3705,589500.0
2011-01-07 11:40:00,19.31,19.32,19.29,19.3,232600.0,13.3705,13.3774,13.3567,13.3636,232600.0
2011-01-07 11:50:00,19.3,19.32,19.28,19.31,176300.0,13.3636,13.3774,13.3497,13.3705,176300.0
2011-01-07 12:00:00,19.31,19.32,19.28,19.3,111300.0,13.3705,13.3774,13.3497,13.3636,111300.0
2011-01-07 12:10:00,19.29,19.3,19.25,19.28,440000.0,13.3567,13.3636,13.329,13.3497,440000.0
2011-01-07 12:20:00,19.28,19.29,19.2,19.2,264000.0,13.3497,13.3567,13.2943,13.2943,264000.0
2011-01-07 12:30:00,19.2,19.21,19.17,19.19,209200.0,13.2943,13.3013,13.2736,13.2874,209200.0
2011-01-07 12:40:00,19.2,19.21,19.13,19.14,166900.0,13.2943,13.3013,13.2459,13.2528,166900.0
2011-01-07 12:50:00,19.15,19.2,19.09,19.19,342800.0,13.2597,13.2943,13.2182,13.2874,342800.0
2011-01-07 13:00:00,19.19,19.24,19.19,19.2,296400.0,13.2874,13.322,13.2874,13.2943,296400.0
2011-01-07 13:10:00,19.2,19.27,19.2,19.23,180300.0,13.2943,13.3428,13.2943,13.3151,180300.0
2011-01-07 13:20:00,19.23,19.24,19.17,19.17,186900.0,13.3151,13.322,13.2736,13.2736,186900.0
2011-01-07 13:30:00,19.17,19.21,19.16,19.2,327800.0,13.2736,13.3013,13.2666,13.2943,327800.0
2011-01-07 13:40:00,19.2,19.21,19.18,19.19,143700.0,13.2943,13.3013,13.2805,13.2874,143700.0
2011-01-07 13:50:00,19.19,19.2,19.16,19.16,122100.0,13.2874,13.2943,13.2666,13.2666,122100.0
2011-01-07 14:00:00,19.17,19.23,19.16,19.2,948500.0,13.2736,13.3151,13.2666,13.2943,948500.0
2011-01-07 14:10:00,19.2,19.28,19.19,19.28,236800.0,13.2943,13.3497,13.2874,13.3497,236800.0
2011-01-07 14:20:00,19.28,19.37,19.27,19.37,1270000.0,13.3497,13.4121,13.3428,13.4121,1270000.0
2011-01-07 14:30:00,19.37,19.38,19.32,19.38,411100.0,13.4121,13.419,13.3774,13.419,411100.0
2011-01-07 14:40:00,19.37,19.37,19.31,19.37,343800.0,13.4121,13.4121,13.3705,13.4121,343800.0
2011-01-07 14:50:00,19.37,19.38,19.33,19.33,215700.0,13.4121,13.419,13.3844,13.3844,215700.0
2011-01-07 15:00:00,19.33,19.39,19.31,19.37,368700.0,13.3844,13.4259,13.3705,13.4121,368700.0
2011-01-07 15:10:00,19.36,19.39,19.33,19.36,324600.0,13.4051,13.4259,13.3844,13.4051,324600.0
2011-01-07 15:20:00,19.37,19.4,19.33,19.33,419200.0,13.4121,13.4328,13.3844,13.3844,419200.0
2011-01-07 15:30:00,19.33,19.4,19.32,19.4,817400.0,13.3844,13.4328,13.3774,13.4328,817400.0
2011-01-07 15:40:00,19.4,19.43,19.38,19.41,849700.0,13.4328,13.4536,13.419,13.4398,849700.0
2011-01-07 15:50:00,19.41,19.46,19.4,19.45,1525400.0,13.4398,13.4744,13.4328,13.4674,1525400.0
2011-01-10 09:30:00,19.4,19.4,19.23,19.25,470800.0,13.4328,13.4328,13.3151,13.329,470800.0
2011-01-10 09:40:00,19.25,19.43,19.24,19.32,316600.0,13.329,13.4536,13.322,13.3774,316600.0
2011-01-10 09:50:00,19.33,19.33,19.19,19.21,279300.0,13.3844,13.3844,13.2874,13.3013,279300.0
2011-01-10 10:00:00,19.21,19.26,19.19,19.2,349300.0,13.3013,13.3359,13.2874,13.2943,349300.0
2011-01-10 10:10:00,19.2,19.22,19.13,19.14,386100.0,13.2943,13.3082,13.2459,13.2528,386100.0
2011-01-10 10:20:00,19.14,19.19,19.12,19.17,338700.0,13.2528,13.2874,13.239,13.2736,338700.0
2011-01-10 10:30:00,19.18,19.2,19.17,19.19,291200.0,13.2805,13.2943,13.2736,13.2874,291200.0
2011-01-10 10:40:00,19.19,19.19,19.15,19.18,248800.0,13.2874,13.2874,13.2597,13.2805,248800.0
2011-01-10 10:50:00,19.18,19.18,19.14,19.17,411000.0,13.2805,13.2805,13.2528,13.2736,411000.0
2011-01-10 11:00:00,19.17,19.19,19.15,19.17,226700.0,13.2736,13.2874,13.2597,13.2736,226700.0
2011-01-10 11:10:00,19.18,19.18,19.15,19.17,194400.0,13.2805,13.2805,13.2597,13.2736,194400.0
2011-01-10 11:20:00,19.18,19.24,19.17,19.23,135700.0,13.2805,13.322,13.2736,13.3151,135700.0
2011-01-10 11:30:00,19.22,19.23,19.18,19.21,100600.0,13.3082,13.3151,13.2805,13.3013,100600.0
2011-01-10 11:40:00,19.2,19.21,19.19,19.2,132600.0,13.2943,13.3013,13.2874,13.2943,132600.0
2011-01-10 11:50:00,19.2,19.23,19.19,19.22,118800.0,13.2943,13.3151,13.2874,13.3082,118800.0
2011-01-10 12:00:00,19.21,19.22,19.21,19.22,37100.0,13.3013,13.3082,13.3013,13.3082,37100.0
2011-01-10 12:10:00,19.22,19.23,19.17,19.18,372700.0,13.3082,13.3151,13.2736,13.2805,372700.0
2011-01-10 12:20:00,19.17,19.27,19.17,19.26,336500.0,13.2736,13.3428,13.2736,13.3359,336500.0
2011-01-10 12:30:00,19.26,19.3,19.24,19.28,199400.0,13.3359,13.3636,13.322,13.3497,199400.0
2011-01-10 12:40:00,19.28,19.3,19.25,19.29,205200.0,13.3497,13.3636,13.329,13.3567,205200.0
2011-01-10 12:50:00,19.28,19.31,19.28,19.29,179200.0,13.3497,13.3705,13.3497,13.3567,179200.0
2011-01-10 13:00:00,19.29,19.32,19.29,19.32,141600.0,13.3567,13.3774,13.3567,13.3774,141600.0
2011-01-10 13:10:00,19.32,19.35,19.3,19.32,223400.0,13.3774,13.3982,13.3636,13.3774,223400.0
2011-01-10 13:20:00,19.32,19.34,19.3,19.33,187900.0,13.3774,13.3913,13.3636,13.3844,187900.0
2011-01-10 13:30:00,19.33,19.34,19.28,19.29,326100.0,13.3844,13.3913,13.3497,13.3567,326100.0
2011-01-10 13:40:00,19.29,19.37,19.28,19.37,237100.0,13.3567,13.4121,13.3497,13.4121,237100.0
2011-01-10 13:50:00,19.37,19.37,19.29,19.3,211500.0,13.4121,13.4121,13.3567,13.3636,211500.0
2011-01-10 14:00:00,19.3,19.32,19.28,19.31,285800.0,13.3636,13.3774,13.3497,13.3705,285800.0
2011-01-10 14:10:00,19.31,19.33,19.31,19.33,122100.0,13.3705,13.3844,13.3705,13.3844,122100.0
2011-01-10 14:20:00,19.33,19.37,19.33,19.37,134100.0,13.3844,13.4121,13.3844,13.4121,134100.0
2011-01-10 14:30:00,19.37,19.37,19.34,19.35,144900.0,13.4121,13.4121,13.3913,13.3982,144900.0
2011-01-10 14:40:00,19.35,19.39,19.34,19.39,214100.0,13.3982,13.4259,13.3913,13.4259,214100.0
2011-01-10 14:50:00,19.39,19.43,19.38,19.42,210800.0,13.4259,13.4536,13.419,13.4467,210800.0
2011-01-10 15:00:00,19.42,19.43,19.4,19.42,207500.0,13.4467,13.4536,13.4328,13.4467,207500.0
2011-01-10 15:10:00,19.42,19.48,19.41,19.45,307400.0,13.4467,13.4882,13.4398,13.4674,307400.0
2011-01-10 15:20:00,19.46,19.47,19.44,19.47,199600.0,13.4744,13.4813,13.4605,13.4813,199600.0
2011-01-10 15:30:00,19.46,19.48,19.46,19.48,299100.0,13.4744,13.4882,13.4744,13.4882,299100.0
2011-01-10 15:40:00,19.47,19.48,19.45,19.47,484600.0,13.4813,13.4882,13.4674,13.4813,484600.0
2011-01-10 15:50:00,19.47,19.51,19.46,19.51,1628500.0,13.4813,13.509,13.4744,13.509,1628500.0
2011-01-11 09:30:00,19.69,19.75,19.55,19.61,543100.0,13.6336,13.6752,13.5367,13.5782,543100.0
2011-01-11 09:40:00,19.61,19.69,19.59,19.6,448000.0,13.5782,13.6336,13.5644,13.5713,448000.0
2011-01-11 09:50:00,19.6,19.7,19.58,19.67,452400.0,13.5713,13.6406,13.5575,13.6198,452400.0
2011-01-11 10:00:00,19.67,19.69,19.63,19.69,329800.0,13.6198,13.6336,13.5921,13.6336,329800.0
2011-01-11 10:10:00,19.69,19.73,19.68,19.69,408300.0,13.6336,13.6613,13.6267,13.6336,408300.0
2011-01-11 10:20:00,19.69,19.69,19.62,19.62,195400.0,13.6336,13.6336,13.5852,13.5852,195400.0
2011-01-11 10:30:00,19.63,19.64,19.56,19.56,157000.0,13.5921,13.599,13.5436,13.5436,157000.0
2011-01-11 10:40:00,19.56,19.57,19.48,19.53,271200.0,13.5436,13.5505,13.4882,13.5228,271200.0
2011-01-11 10:50:00,19.53,19.56,19.49,19.49,182200.0,13.5228,13.5436,13.4951,13.4951,182200.0
2011-01-11 11:00:00,19.49,19.57,19.48,19.56,391300.0,13.4951,13.5505,13.4882,13.5436,391300.0
2011-01-11 11:10:00,19.56,19.56,19.49,19.5,167700.0,13.5436,13.5436,13.4951,13.5021,167700.0
2011-01-11 11:20:00,19.51,19.57,19.5,19.57,153000.0,13.509,13.5505,13.5021,13.5505,153000.0
2011-01-11 11:30:00,19.58,19.6,19.52,19.52,177400.0,13.5575,13.5713,13.5159,13.5159,177400.0
2011-01-11 11:40:00,19.53,19.57,19.52,19.56,93200.0,13.5228,13.5505,13.5159,13.5436,93200.0
2011-01-11 11:50:00,19.56,19.6,19.56,19.6,113600.0,13.5436,13.5713,13.5436,13.5713,113600.0
2011-01-11 12:00:00,19.59,19.6,19.59,19.59,77000.0,13.5644,13.5713,13.5644,13.5644,77000.0
2011-01-11 12:10:00,19.6,19.6,19.58,19.58,106500.0,13.5713,13.5713,13.5575,13.5575,106500.0
2011-01-11 12:20:00,19.58,19.59,19.56,19.56,117400.0,13.5575,13.5644,13.5436,13.5436,117400.0
2011-01-11 12:30:00,19.56,19.57,19.55,19.57,120700.0,13.5436,13.5505,13.5367,13.5505,120700.0
2011-01-11 12:40:00,19.56,19.59,19.52,19.59,200900.0,13.5436,13.5644,13.5159,13.5644,200900.0
2011-01-11 12:50:00,19.58,19.59,19.58,19.59,44300.0,13.5575,13.5644,13.5575,13.5644,44300.0
2011-01-11 13:00:00,19.59,19.59,19.55,19.57,80800.0,13.5644,13.5644,13.5367,13.5505,80800.0
2011-01-11 13:10:00,19.57,19.57,19.5,19.55,175700.0,13.5505,13.5505,13.5021,13.5367,175700.0
2011-01-11 13:20:00,19.54,19.57,19.53,19.56,62000.0,13.5298,13.5505,13.5228,13.5436,62000.0
2011-01-11 13:30:00,19.55,19.57,19.53,19.55,67200.0,13.5367,13.5505,13.5228,13.5367,67200.0
2011-01-11 13:40:00,19.55,19.56,19.52,19.54,80600.0,13.5367,13.5436,13.5159,13.5298,80600.0
2011-01-11 13:50:00,19.53,19.54,19.45,19.46,377600.0,13.5228,13.5298,13.4674,13.4744,377600.0
2011-01-11 14:00:00,19.46,19.46,19.39,19.43,139000.0,13.4744,13.4744,13.4259,13.4536,139000.0
2011-01-11 14:10:00,19.43,19.5,19.43,19.5,105700.0,13.4536,13.5021,13.4536,13.5021,105700.0
2011-01-11 14:20:00,19.5,19.52,19.48,19.5,149000.0,13.5021,13.5159,13.4882,13.5021,149000.0
2011-01-11 14:30:00,19.51,19.51,19.45,19.45,140800.0,13.509,13.509,13.4674,13.4674,140800.0
2011-01-11 14:40:00,19.45,19.48,19.43,19.43,147900.0,13.4674,13.4882,13.4536,13.4536,147900.0
2011-01-11 14:50:00,19.43,19.46,19.4,19.45,193100.0,13.4536,13.4744,13.4328,13.4674,193100.0
2011-01-11 15:00:00,19.45,19.51,19.43,19.49,246500.0,13.4674,13.509,13.4536,13.4951,246500.0
2011-01-11 15:10:00,19.49,19.5,19.46,19.49,119500.0,13.4951,13.5021,13.4744,13.4951,119500.0
2011-01-11 15:20:00,19.49,19.51,19.49,19.5,157300.0,13.4951,13.509,13.4951,13.5021,157300.0
2011-01-11 15:30:00,19.51,19.53,19.49,19.52,194600.0,13.509,13.5228,13.4951,13.5159,194600.0
2011-01-11 15:40:00,19.52,19.53,19.48,19.49,350400.0,13.5159,13.5228,13.4882,13.4951,350400.0
2011-01-11 15:50:00,19.49,19.5,19.48,19.49,433600.0,13.4951,13.5021,13.4882,13.4951,433600.0
2011-01-12 09:30:00,19.69,19.7,19.53,19.54,366800.0,13.6336,13.6406,13.5228,13.5298,366800.0
2011-01-12 09:40:00,19.54,19.55,19.42,19.51,524300.0,13.5298,13.5367,13.4467,13.509,524300.0
2011-01-12 09:50:00,19.51,19.57,19.48,19.54,329400.0,13.509,13.5505,13.4882,13.5298,329400.0
2011-01-12 10:00:00,19.54,19.62,19.52,19.6,206200.0,13.5298,13.5852,13.5159,13.5713,206200.0
2011-01-12 10:10:00,19.61,19.63,19.58,19.62,184500.0,13.5782,13.5921,13.5575,13.5852,184500.0
2011-01-12 10:20:00,19.62,19.65,19.58,19.61,335400.0,13.5852,13.6059,13.5575,13.5782,335400.0
2011-01-12 10:30:00,19.61,19.65,19.58,19.63,136300.0,13.5782,13.6059,13.5575,13.5921,136300.0
2011-01-12 10:40:00,19.62,19.66,19.62,19.66,182800.0,13.5852,13.6129,13.5852,13.6129,182800.0
2011-01-12 10:50:00,19.66,19.71,19.65,19.71,317100.0,13.6129,13.6475,13.6059,13.6475,317100.0
2011-01-12 11:00:00,19.71,19.75,19.7,19.74,272000.0,13.6475,13.6752,13.6406,13.6682,272000.0
2011-01-12 11:10:00,19.74,19.84,19.73,19.83,648200.0,13.6682,13.7375,13.6613,13.7306,648200.0
2011-01-12 11:20:00,19.83,19.84,19.79,19.81,365800.0,13.7306,13.7375,13.7029,13.7167,365800.0
2011-01-12 11:30:00,19.81,19.87,19.8,19.84,303500.0,13.7167,13.7583,13.7098,13.7375,303500.0
2011-01-12 11:40:00,19.84,19.86,19.83,19.85,165100.0,13.7375,13.7513,13.7306,13.7444,165100.0
2011-01-12 11:50:00,19.84,19.85,19.81,19.82,118200.0,13.7375,13.7444,13.7167,13.7236,118200.0
2011-01-12 12:00:00,19.82,19.84,19.81,19.82,113600.0,13.7236,13.7375,13.7167,13.7236,113600.0
2011-01-12 12:10:00,19.82,19.84,19.8,19.8,262500.0,13.7236,13.7375,13.7098,13.7098,262500.0
2011-01-12 12:20:00,19.8,19.84,19.79,19.83,179800.0,13.7098,13.7375,13.7029,13.7306,179800.0
2011-01-12 12:30:00,19.82,19.83,19.79,19.83,215800.0,13.7236,13.7306,13.7029,13.7306,215800.0
2011-01-12 12:40:00,19.83,19.84,19.8,19.82,153600.0,13.7306,13.7375,13.7098,13.7236,153600.0
2011-01-12 12:50:00,19.83,19.86,19.82,19.85,140800.0,13.7306,13.7513,13.7236,13.7444,140800.0
2011-01-12 13:00:00,19.86,19.88,19.85,19.87,271400.0,13.7513,13.7652,13.7444,13.7583,271400.0
2011-01-12 13:10:00,19.88,19.92,19.87,19.92,261700.0,13.7652,13.7929,13.7583,13.7929,261700.0
2011-01-12 13:20:00,19.91,19.95,19.91,19.95,260100.0,13.786,13.8137,13.786,13.8137,260100.0
2011-01-12 13:30:00,19.95,19.99,19.94,19.98,450000.0,13.8137,13.8414,13.8067,13.8344,450000.0
2011-01-12 13:40:00,19.99,20.0,19.98,19.98,341200.0,13.8414,13.8483,13.8344,13.8344,341200.0
2011-01-12 13:50:00,19.98,20.0,19.98,20.0,505800.0,13.8344,13.8483,13.8344,13.8483,505800.0
2011-01-12 14:00:00,19.99,20.0,19.97,20.0,950100.0,13.8414,13.8483,13.8275,13.8483,950100.0
2011-01-12 14:10:00,20.0,20.02,19.98,19.98,889600.0,13.8483,13.8621,13.8344,13.8344,889600.0
2011-01-12 14:20:00,19.99,20.01,19.97,19.98,279800.0,13.8414,13.8552,13.8275,13.8344,279800.0
2011-01-12 14:30:00,19.98,20.0,19.98,19.99,186400.0,13.8344,13.8483,13.8344,13.8414,186400.0
2011-01-12 14:40:00,19.99,20.0,19.93,19.98,310100.0,13.8414,13.8483,13.7998,13.8344,310100.0
2011-01-12 14:50:00,19.98,19.99,19.97,19.98,172000.0,13.8344,13.8414,13.8275,13.8344,172000.0
2011-01-12 15:00:00,19.97,19.98,19.9,19.91,380900.0,13.8275,13.8344,13.779,13.786,380900.0
2011-01-12 15:10:00,19.91,19.92,19.87,19.89,380000.0,13.786,13.7929,13.7583,13.7721,380000.0
2011-01-12 15:20:00,19.9,19.94,19.88,19.92,651600.0,13.779,13.8067,13.7652,13.7929,651600.0
2011-01-12 15:30:00,19.92,19.92,19.88,19.9,350000.0,13.7929,13.7929,13.7652,13.779,350000.0
2011-01-12 15:40:00,19.89,19.91,19.86,19.87,589200.0,13.7721,13.786,13.7513,13.7583,589200.0
2011-01-12 15:50:00,19.87,19.92,19.86,19.91,1139800.0,13.7583,13.7929,13.7513,13.786,1139800.0
2011-01-13 09:30:00,19.88,19.98,19.88,19.96,270500.0,13.7652,13.8344,13.7652,13.8206,270500.0
2011-01-13 09:40:00,19.96,19.98,19.92,19.93,180900.0,13.8206,13.8344,13.7929,13.7998,180900.0
2011-01-13 09:50:00,19.93,19.96,19.9,19.95,158300.0,13.7998,13.8206,13.779,13.8137,158300.0
2011-01-13 10:00:00,19.95,19.95,19.84,19.85,245800.0,13.8137,13.8137,13.7375,13.7444,245800.0
2011-01-13 10:10:00,19.85,19.9,19.83,19.88,225000.0,13.7444,13.779,13.7306,13.7652,225000.0
2011-01-13 10:20:00,19.88,19.93,19.88,19.9,133200.0,13.7652,13.7998,13.7652,13.779,133200.0
2011-01-13 10:30:00,19.91,19.92,19.86,19.92,165200.0,13.786,13.7929,13.7513,13.7929,165200.0
2011-01-13 10:40:00,19.91,19.92,19.89,19.9,147000.0,13.786,13.7929,13.7721,13.779,147000.0
2011-01-13 10:50:00,19.89,19.95,19.88,19.93,202200.0,13.7721,13.8137,13.7652,13.7998,202200.0
2011-01-13 11:00:00,19.93,19.93,19.9,19.93,121600.0,13.7998,13.7998,13.779,13.7998,121600.0
2011-01-13 11:10:00,19.92,19.96,19.92,19.96,123200.0,13.7929,13.8206,13.7929,13.8206,123200.0
2011-01-13 11:20:00,19.95,19.96,19.89,19.9,124300.0,13.8137,13.8206,13.7721,13.779,124300.0
2011-01-13 11:30:00,19.9,19.97,19.9,19.96,186900.0,13.779,13.8275,13.779,13.8206,186900.0
2011-01-13 11:40:00,19.96,19.96,19.9,19.9,199600.0,13.8206,13.8206,13.779,13.779,199600.0
2011-01-13 11:50:00,19.9,19.91,19.88,19.9,150000.0,13.779,13.786,13.7652,13.779,150000.0
2011-01-13 12:00:00,19.9,19.93,19.89,19.92,141000.0,13.779,13.7998,13.7721,13.7929,141000.0
2011-01-13 12:10:00,19.93,19.93,19.9,19.9,123700.0,13.7998,13.7998,13.779,13.779,123700.0
2011-01-13 12:20:00,19.9,19.91,19.85,19.86,114400.0,13.779,13.786,13.7444,13.7513,114400.0
2011-01-13 12:30:00,19.85,19.86,19.83,19.85,101300.0,13.7444,13.7513,13.7306,13.7444,101300.0
2011-01-13 12:40:00,19.86,19.9,19.85,19.9,77800.0,13.7513,13.779,13.7444,13.779,77800.0
2011-01-13 12:50:00,19.9,19.9,19.89,19.89,57400.0,13.779,13.779,13.7721,13.7721,57400.0
2011-01-13 13:00:00,19.9,19.9,19.84,19.9,128400.0,13.779,13.779,13.7375,13.779,128400.0
2011-01-13 13:10:00,19.89,19.9,19.89,19.9,48900.0,13.7721,13.779,13.7721,13.779,48900.0
2011-01-13 13:20:00,19.89,19.9,19.87,19.89,84800.0,13.7721,13.779,13.7583,13.7721,84800.0
2011-01-13 13:30:00,19.88,19.9,19.86,19.87,93700.0,13.7652,13.779,13.7513,13.7583,93700.0
2011-01-13 13:40:00,19.88,19.88,19.85,19.86,88800.0,13.7652,13.7652,13.7444,13.7513,88800.0
2011-01-13 13:50:00,19.87,19.88,19.85,19.86,88800.0,13.7583,13.7652,13.7444,13.7513,88800.0
2011-01-13 14:00:00,19.86,19.86,19.83,19.83,125000.0,13.7513,13.7513,13.7306,13.7306,125000.0
2011-01-13 14:10:00,19.83,19.84,19.78,19.82,161900.0,13.7306,13.7375,13.6959,13.7236,161900.0
2011-01-13 14:20:00,19.82,19.84,19.81,19.83,109100.0,13.7236,13.7375,13.7167,13.7306,109100.0
2011-01-13 14:30:00,19.83,19.84,19.81,19.82,111900.0,13.7306,13.7375,13.7167,13.7236,111900.0
2011-01-13 14:40:00,19.81,19.82,19.79,19.8,124700.0,13.7167,13.7236,13.7029,13.7098,124700.0
2011-01-13 14:50:00,19.8,19.81,19.78,19.78,216800.0,13.7098,13.7167,13.6959,13.6959,216800.0
2011-01-13 15:00:00,19.78,19.83,19.78,19.83,131000.0,13.6959,13.7306,13.6959,13.7306,131000.0
2011-01-13 15:10:00,19.83,19.85,19.82,19.85,247800.0,13.7306,13.7444,13.7236,13.7444,247800.0
2011-01-13 15:20:00,19.85,19.85,19.82,19.82,201700.0,13.7444,13.7444,13.7236,13.7236,201700.0
2011-01-13 15:30:00,19.83,19.83,19.79,19.81,269300.0,13.7306,13.7306,13.7029,13.7167,269300.0
2011-01-13 15:40:00,19.82,19.83,19.8,19.82,229300.0,13.7236,13.7306,13.7098,13.7236,229300.0
2011-01-13 15:50:00,19.82,19.85,19.81,19.84,627800.0,13.7236,13.7444,13.7167,13.7375,627800.0
2011-01-14 09:30:00,19.85,19.89,19.78,19.81,324000.0,13.7444,13.7721,13.6959,13.7167,324000.0
2011-01-14 09:40:00,19.81,19.84,19.77,19.78,280600.0,13.7167,13.7375,13.689,13.6959,280600.0
2011-01-14 09:50:00,19.78,19.84,19.77,19.79,275100.0,13.6959,13.7375,13.689,13.7029,275100.0
2011-01-14 10:00:00,19.79,19.86,19.78,19.8,284300.0,13.7029,13.7513,13.6959,13.7098,284300.0
2011-01-14 10:10:00,19.81,19.85,19.78,19.78,195300.0,13.7167,13.7444,13.6959,13.6959,195300.0
2011-01-14 10:20:00,19.79,19.79,19.7,19.7,255500.0,13.7029,13.7029,13.6406,13.6406,255500.0
2011-01-14 10:30:00,19.71,19.77,19.7,19.76,184200.0,13.6475,13.689,13.6406,13.6821,184200.0
2011-01-14 10:40:00,19.76,19.82,19.73,19.81,248700.0,13.6821,13.7236,13.6613,13.7167,248700.0
2011-01-14 10:50:00,19.81,19.82,19.77,19.81,151800.0,13.7167,13.7236,13.689,13.7167,151800.0
2011-01-14 11:00:00,19.81,19.85,19.8,19.85,157400.0,13.7167,13.7444,13.7098,13.7444,157400.0
2011-01-14 11:10:00,19.85,19.9,19.85,19.89,274500.0,13.7444,13.779,13.7444,13.7721,274500.0
2011-01-14 11:20:00,19.89,19.9,19.88,19.9,114400.0,13.7721,13.779,13.7652,13.779,114400.0
2011-01-14 11:30:00,19.9,19.92,19.86,19.92,243900.0,13.779,13.7929,13.7513,13.7929,243900.0
2011-01-14 11:40:00,19.92,19.92,19.88,19.89,222300.0,13.7929,13.7929,13.7652,13.7721,222300.0
2011-01-14 11:50:00,19.88,19.89,19.85,19.86,194000.0,13.7652,13.7721,13.7444,13.7513,194000.0
2011-01-14 12:00:00,19.85,19.9,19.85,19.89,734500.0,13.7444,13.779,13.7444,13.7721,734500.0
2011-01-14 12:10:00,19.89,19.9,19.88,19.89,224400.0,13.7721,13.779,13.7652,13.7721,224400.0
2011-01-14 12:20:00,19.89,19.89,19.85,19.85,134800.0,13.7721,13.7721,13.7444,13.7444,134800.0
2011-01-14 12:30:00,19.85,19.87,19.85,19.85,138400.0,13.7444,13.7583,13.7444,13.7444,138400.0
2011-01-14 12:40:00,19.85,19.86,19.82,19.83,153300.0,13.7444,13.7513,13.7236,13.7306,153300.0
2011-01-14 12:50:00,19.83,19.83,19.82,19.83,165500.0,13.7306,13.7306,13.7236,13.7306,165500.0
2011-01-14 13:00:00,19.82,19.83,19.8,19.81,80600.0,13.7236,13.7306,13.7098,13.7167,80600.0
2011-01-14 13:10:00,19.8,19.81,19.79,19.8,207100.0,13.7098,13.7167,13.7029,13.7098,207100.0
2011-01-14 13:20:00,19.8,19.8,19.77,19.77,112300.0,13.7098,13.7098,13.689,13.689,112300.0
2011-01-14 13:30:00,19.77,19.78,19.77,19.78,79100.0,13.689,13.6959,13.689,13.6959,79100.0
2011-01-14 13:40:00,19.77,19.78,19.76,19.76,141900.0,13.689,13.6959,13.6821,13.6821,141900.0
2011-01-14 13:50:00,19.77,19.79,19.76,19.79,170800.0,13.689,13.7029,13.6821,13.7029,170800.0
2011-01-14 14:00:00,19.79,19.79,19.78,19.79,307700.0,13.7029,13.7029,13.6959,13.7029,307700.0
2011-01-14 14:10:00,19.79,19.79,19.78,19.79,173200.0,13.7029,13.7029,13.6959,13.7029,173200.0
2011-01-14 14:20:00,19.79,19.79,19.77,19.77,221500.0,13.7029,13.7029,13.689,13.689,221500.0
2011-01-14 14:30:00,19.77,19.78,19.76,19.76,335700.0,13.689,13.6959,13.6821,13.6821,335700.0
2011-01-14 14:40:00,19.76,19.77,19.7,19.76,596600.0,13.6821,13.689,13.6406,13.6821,596600.0
2011-01-14 14:50:00,19.76,19.79,19.76,19.77,511500.0,13.6821,13.7029,13.6821,13.689,511500.0
2011-01-14 15:00:00,19.77,19.78,19.76,19.78,334400.0,13.689,13.6959,13.6821,13.6959,334400.0
2011-01-14 15:10:00,19.77,19.78,19.77,19.78,226700.0,13.689,13.6959,13.689,13.6959,226700.0
2011-01-14 15:20:00,19.77,19.79,19.75,19.78,657700.0,13.689,13.7029,13.6752,13.6959,657700.0
2011-01-14 15:30:00,19.78,19.81,19.77,19.79,331900.0,13.6959,13.7167,13.689,13.7029,331900.0
2011-01-14 15:40:00,19.79,19.79,19.76,19.79,443800.0,13.7029,13.7029,13.6821,13.7029,443800.0
2011-01-14 15:50:00,19.79,19.83,19.77,19.83,1836200.0,13.7029,13.7306,13.689,13.7306,1836200.0
2011-01-18 09:30:00,19.97,20.0,19.9,19.92,438600.0,13.8275,13.8483,13.779,13.7929,438600.0
2011-01-18 09:40:00,19.91,19.96,19.83,19.83,249600.0,13.786,13.8206,13.7306,13.7306,249600.0
2011-01-18 09:50:00,19.83,19.88,19.81,19.87,279900.0,13.7306,13.7652,13.7167,13.7583,279900.0
2011-01-18 10:00:00,19.88,19.91,19.85,19.86,263900.0,13.7652,13.786,13.7444,13.7513,263900.0
2011-01-18 10:10:00,19.87,19.87,19.81,19.82,197900.0,13.7583,13.7583,13.7167,13.7236,197900.0
2011-01-18 10:20:00,19.83,19.83,19.77,19.77,260000.0,13.7306,13.7306,13.689,13.689,260000.0
2011-01-18 10:30:00,19.78,19.78,19.71,19.72,242000.0,13.6959,13.6959,13.6475,13.6544,242000.0
2011-01-18 10:40:00,19.71,19.72,19.67,19.68,427200.0,13.6475,13.6544,13.6198,13.6267,427200.0
2011-01-18 10:50:00,19.67,19.68,19.64,19.64,211100.0,13.6198,13.6267,13.599,13.599,211100.0
2011-01-18 11:00:00,19.64,19.67,19.62,19.67,343200.0,13.599,13.6198,13.5852,13.6198,343200.0
2011-01-18 11:10:00,19.66,19.71,19.63,19.69,313600.0,13.6129,13.6475,13.5921,13.6336,313600.0
2011-01-18 11:20:00,19.7,19.76,19.69,19.76,341300.0,13.6406,13.6821,13.6336,13.6821,341300.0
2011-01-18 11:30:00,19.75,19.76,19.75,19.76,94500.0,13.6752,13.6821,13.6752,13.6821,94500.0
2011-01-18 11:40:00,19.75,19.86,19.75,19.8,426200.0,13.6752,13.7513,13.6752,13.7098,426200.0
2011-01-18 11:50:00,19.79,19.8,19.76,19.78,141800.0,13.7029,13.7098,13.6821,13.6959,141800.0
2011-01-18 12:00:00,19.78,19.86,19.77,19.83,260300.0,13.6959,13.7513,13.689,13.7306,260300.0
2011-01-18 12:10:00,19.84,19.85,19.81,19.82,129400.0,13.7375,13.7444,13.7167,13.7236,129400.0
2011-01-18 12:20:00,19.83,19.83,19.81,19.81,133900.0,13.7306,13.7306,13.7167,13.7167,133900.0
2011-01-18 12:30:00,19.82,19.82,19.79,19.8,95500.0,13.7236,13.7236,13.7029,13.7098,95500.0
2011-01-18 12:40:00,19.8,19.81,19.77,19.78,112800.0,13.7098,13.7167,13.689,13.6959,112800.0
2011-01-18 12:50:00,19.78,19.79,19.77,19.78,71400.0,13.6959,13.7029,13.689,13.6959,71400.0
2011-01-18 13:00:00,19.78,19.81,19.77,19.81,146200.0,13.6959,13.7167,13.689,13.7167,146200.0
2011-01-18 13:10:00,19.8,19.81,19.79,19.8,93200.0,13.7098,13.7167,13.7029,13.7098,93200.0
2011-01-18 13:20:00,19.81,19.81,19.79,19.79,113400.0,13.7167,13.7167,13.7029,13.7029,113400.0
2011-01-18 13:30:00,19.8,19.8,19.75,19.75,160100.0,13.7098,13.7098,13.6752,13.6752,160100.0
2011-01-18 13:40:00,19.75,19.77,19.74,19.74,277100.0,13.6752,13.689,13.6682,13.6682,277100.0
2011-01-18 13:50:00,19.74,19.75,19.72,19.73,307300.0,13.6682,13.6752,13.6544,13.6613,307300.0
2011-01-18 14:00:00,19.73,19.77,19.72,19.76,326200.0,13.6613,13.689,13.6544,13.6821,326200.0
2011-01-18 14:10:00,19.77,19.77,19.75,19.76,63700.0,13.689,13.689,13.6752,13.6821,63700.0
2011-01-18 14:20:00,19.76,19.8,19.75,19.78,335200.0,13.6821,13.7098,13.6752,13.6959,335200.0
2011-01-18 14:30:00,19.77,19.83,19.77,19.82,137700.0,13.689,13.7306,13.689,13.7236,137700.0
2011-01-18 14:40:00,19.82,19.84,19.79,19.83,249700.0,13.7236,13.7375,13.7029,13.7306,249700.0
2011-01-18 14:50:00,19.84,19.84,19.82,19.84,146000.0,13.7375,13.7375,13.7236,13.7375,146000.0
2011-01-18 15:00:00,19.83,19.84,19.83,19.84,107400.0,13.7306,13.7375,13.7306,13.7375,107400.0
2011-01-18 15:10:00,19.83,19.86,19.83,19.86,262000.0,13.7306,13.7513,13.7306,13.7513,262000.0
2011-01-18 15:20:00,19.86,19.89,19.85,19.88,303700.0,13.7513,13.7721,13.7444,13.7652,303700.0
2011-01-18 15:30:00,19.88,19.92,19.87,19.92,413500.0,13.7652,13.7929,13.7583,13.7929,413500.0
2011-01-18 15:40:00,19.92,19.92,19.85,19.85,408500.0,13.7929,13.7929,13.7444,13.7444,408500.0
2011-01-18 15:50:00,19.86,19.87,19.83,19.83,625800.0,13.7513,13.7583,13.7306,13.7306,625800.0
2011-01-19 09:30:00,19.91,19.91,19.84,19.89,430600.0,13.786,13.786,13.7375,13.7721,430600.0
2011-01-19 09:40:00,19.89,19.9,19.83,19.84,395700.0,13.7721,13.779,13.7306,13.7375,395700.0
2011-01-19 09:50:00,19.83,19.85,19.75,19.76,324900.0,13.7306,13.7444,13.6752,13.6821,324900.0
2011-01-19 10:00:00,19.76,19.8,19.76,19.8,296500.0,13.6821,13.7098,13.6821,13.7098,296500.0
2011-01-19 10:10:00,19.79,19.8,19.77,19.79,207300.0,13.7029,13.7098,13.689,13.7029,207300.0
2011-01-19 10:20:00,19.78,19.79,19.65,19.67,222300.0,13.6959,13.7029,13.6059,13.6198,222300.0
2011-01-19 10:30:00,19.68,19.72,19.67,19.7,182400.0,13.6267,13.6544,13.6198,13.6406,182400.0
2011-01-19 10:40:00,19.7,19.73,19.68,19.72,186800.0,13.6406,13.6613,13.6267,13.6544,186800.0
2011-01-19 10:50:00,19.73,19.75,19.71,19.75,177500.0,13.6613,13.6752,13.6475,13.6752,177500.0
2011-01-19 11:00:00,19.75,19.75,19.7,19.73,138500.0,13.6752,13.6752,13.6406,13.6613,138500.0
2011-01-19 11:10:00,19.72,19.78,19.69,19.78,355100.0,13.6544,13.6959,13.6336,13.6959,355100.0
2011-01-19 11:20:00,19.78,19.83,19.77,19.81,547700.0,13.6959,13.7306,13.689,13.7167,547700.0
2011-01-19 11:30:00,19.81,19.85,19.81,19.83,352700.0,13.7167,13.7444,13.7167,13.7306,352700.0
2011-01-19 11:40:00,19.83,19.84,19.81,19.82,163700.0,13.7306,13.7375,13.7167,13.7236,163700.0
2011-01-19 11:50:00,19.82,19.84,19.81,19.84,149900.0,13.7236,13.7375,13.7167,13.7375,149900.0
2011-01-19 12:00:00,19.83,19.87,19.83,19.85,155100.0,13.7306,13.7583,13.7306,13.7444,155100.0
2011-01-19 12:10:00,19.85,19.88,19.85,19.86,126200.0,13.7444,13.7652,13.7444,13.7513,126200.0
2011-01-19 12:20:00,19.87,19.87,19.85,19.85,196500.0,13.7583,13.7583,13.7444,13.7444,196500.0
2011-01-19 12:30:00,19.85,19.86,19.79,19.8,373300.0,13.7444,13.7513,13.7029,13.7098,373300.0
2011-01-19 12:40:00,19.81,19.82,19.77,19.79,235300.0,13.7167,13.7236,13.689,13.7029,235300.0
2011-01-19 12:50:00,19.79,19.8,19.78,19.8,205700.0,13.7029,13.7098,13.6959,13.7098,205700.0
2011-01-19 13:00:00,19.8,19.8,19.75,19.75,191700.0,13.7098,13.7098,13.6752,13.6752,191700.0
2011-01-19 13:10:00,19.75,19.79,19.74,19.78,127900.0,13.6752,13.7029,13.6682,13.6959,127900.0
2011-01-19 13:20:00,19.78,19.79,19.73,19.75,249800.0,13.6959,13.7029,13.6613,13.6752,249800.0
2011-01-19 13:30:00,19.74,19.76,19.73,19.75,120800.0,13.6682,13.6821,13.6613,13.6752,120800.0
2011-01-19 13:40:00,19.76,19.76,19.72,19.73,86700.0,13.6821,13.6821,13.6544,13.6613,86700.0
2011-01-19 13:50:00,19.72,19.75,19.71,19.71,262500.0,13.6544,13.6752,13.6475,13.6475,262500.0
2011-01-19 14:00:00,19.72,19.72,19.71,19.71,129400.0,13.6544,13.6544,13.6475,13.6475,129400.0
2011-01-19 14:10:00,19.71,19.72,19.7,19.72,156700.0,13.6475,13.6544,13.6406,13.6544,156700.0
2011-01-19 14:20:00,19.71,19.72,19.7,19.72,295800.0,13.6475,13.6544,13.6406,13.6544,295800.0
2011-01-19 14:30:00,19.72,19.72,19.69,19.69,121300.0,13.6544,13.6544,13.6336,13.6336,121300.0
2011-01-19 14:40:00,19.69,19.7,19.67,19.67,226700.0,13.6336,13.6406,13.6198,13.6198,226700.0
2011-01-19 14:50:00,19.67,19.69,19.63,19.66,488300.0,13.6198,13.6336,13.5921,13.6129,488300.0
2011-01-19 15:00:00,19.67,19.68,19.62,19.63,184600.0,13.6198,13.6267,13.5852,13.5921,184600.0
2011-01-19 15:10:00,19.63,19.65,19.58,19.64,309900.0,13.5921,13.6059,13.5575,13.599,309900.0
2011-01-19 15:20:00,19.65,19.65,19.62,19.65,206600.0,13.6059,13.6059,13.5852,13.6059,206600.0
2011-01-19 15:30:00,19.65,19.65,19.6,19.64,381300.0,13.6059,13.6059,13.5713,13.599,381300.0
2011-01-19 15:40:00,19.64,19.65,19.6,19.61,706900.0,13.599,13.6059,13.5713,13.5782,706900.0
2011-01-19 15:50:00,19.61,19.65,19.61,19.65,836300.0,13.5782,13.6059,13.5782,13.6059,836300.0
2011-01-20 09:30:00,19.5,19.51,19.22,19.31,782000.0,13.5021,13.509,13.3082,13.3705,782000.0
2011-01-20 09:40:00,19.3,19.35,19.24,19.35,343300.0,13.3636,13.3982,13.322,13.3982,343300.0
2011-01-20 09:50:00,19.34,19.46,19.34,19.42,308400.0,13.3913,13.4744,13.3913,13.4467,308400.0
2011-01-20 10:00:00,19.42,19.51,19.38,19.5,509200.0,13.4467,13.509,13.419,13.5021,509200.0
2011-01-20 10:10:00,19.5,19.55,19.5,19.51,262400.0,13.5021,13.5367,13.5021,13.509,262400.0
2011-01-20 10:20:00,19.5,19.51,19.42,19.43,334700.0,13.5021,13.509,13.4467,13.4536,334700.0
2011-01-20 10:30:00,19.42,19.5,19.41,19.44,231200.0,13.4467,13.5021,13.4398,13.4605,231200.0
2011-01-20 10:40:00,19.44,19.47,19.38,19.41,201700.0,13.4605,13.4813,13.419,13.4398,201700.0
2011-01-20 10:50:00,19.41,19.42,19.35,19.36,168900.0,13.4398,13.4467,13.3982,13.4051,168900.0
2011-01-20 11:00:00,19.35,19.4,19.32,19.36,167700.0,13.3982,13.4328,13.3774,13.4051,167700.0
2011-01-20 11:10:00,19.36,19.41,19.34,19.38,175300.0,13.4051,13.4398,13.3913,13.419,175300.0
2011-01-20 11:20:00,19.38,19.39,19.34,19.36,264600.0,13.419,13.4259,13.3913,13.4051,264600.0
2011-01-20 11:30:00,19.35,19.37,19.3,19.32,364600.0,13.3982,13.4121,13.3636,13.3774,364600.0
2011-01-20 11:40:00,19.31,19.38,19.29,19.37,210400.0,13.3705,13.419,13.3567,13.4121,210400.0
2011-01-20 11:50:00,19.36,19.37,19.34,19.34,473200.0,13.4051,13.4121,13.3913,13.3913,473200.0
2011-01-20 12:00:00,19.35,19.36,19.32,19.34,284600.0,13.3982,13.4051,13.3774,13.3913,284600.0
2011-01-20 12:10:00,19.34,19.34,19.28,19.3,178100.0,13.3913,13.3913,13.3497,13.3636,178100.0
2011-01-20 12:20:00,19.3,19.31,19.28,19.3,197000.0,13.3636,13.3705,13.3497,13.3636,197000.0
2011-01-20 12:30:00,19.29,19.3,19.28,19.29,84900.0,13.3567,13.3636,13.3497,13.3567,84900.0
2011-01-20 12:40:00,19.29,19.29,19.26,19.26,170400.0,13.3567,13.3567,13.3359,13.3359,170400.0
2011-01-20 12:50:00,19.26,19.28,19.23,19.28,215600.0,13.3359,13.3497,13.3151,13.3497,215600.0
2011-01-20 13:00:00,19.28,19.28,19.24,19.24,84900.0,13.3497,13.3497,13.322,13.322,84900.0
2011-01-20 13:10:00,19.24,19.26,19.23,19.25,176200.0,13.322,13.3359,13.3151,13.329,176200.0
2011-01-20 13:20:00,19.25,19.25,19.21,19.22,381600.0,13.329,13.329,13.3013,13.3082,381600.0
2011-01-20 13:30:00,19.22,19.23,19.19,19.22,764600.0,13.3082,13.3151,13.2874,13.3082,764600.0
2011-01-20 13:40:00,19.22,19.26,19.21,19.24,412700.0,13.3082,13.3359,13.3013,13.322,412700.0
2011-01-20 13:50:00,19.24,19.28,19.24,19.27,652100.0,13.322,13.3497,13.322,13.3428,652100.0
2011-01-20 14:00:00,19.27,19.27,19.24,19.26,273600.0,13.3428,13.3428,13.322,13.3359,273600.0
2011-01-20 14:10:00,19.26,19.29,19.25,19.28,366000.0,13.3359,13.3567,13.329,13.3497,366000.0
2011-01-20 14:20:00,19.28,19.29,19.26,19.29,275800.0,13.3497,13.3567,13.3359,13.3567,275800.0
2011-01-20 14:30:00,19.29,19.33,19.27,19.28,260100.0,13.3567,13.3844,13.3428,13.3497,260100.0
2011-01-20 14:40:00,19.28,19.32,19.27,19.32,140400.0,13.3497,13.3774,13.3428,13.3774,140400.0
2011-01-20 14:50:00,19.32,19.32,19.3,19.31,168700.0,13.3774,13.3774,13.3636,13.3705,168700.0
2011-01-20 15:00:00,19.31,19.38,19.3,19.38,406500.0,13.3705,13.419,13.3636,13.419,406500.0
2011-01-20 15:10:00,19.38,19.45,19.37,19.43,431100.0,13.419,13.4674,13.4121,13.4536,431100.0
2011-01-20 15:20:00,19.43,19.43,19.33,19.34,402800.0,13.4536,13.4536,13.3844,13.3913,402800.0
2011-01-20 15:30:00,19.34,19.37,19.32,19.37,311100.0,13.3913,13.4121,13.3774,13.4121,311100.0
2011-01-20 15:40:00,19.37,19.39,19.34,19.34,398300.0,13.4121,13.4259,13.3913,13.3913,398300.0
2011-01-20 15:50:00,19.34,19.38,19.33,19.37,512300.0,13.3913,13.419,13.3844,13.4121,512300.0
2011-01-21 09:30:00,19.54,19.56,19.43,19.49,1235900.0,13.5298,13.5436,13.4536,13.4951,1235900.0
2011-01-21 09:40:00,19.49,19.5,19.45,19.49,200700.0,13.4951,13.5021,13.4674,13.4951,200700.0
2011-01-21 09:50:00,19.5,19.5,19.48,19.5,152300.0,13.5021,13.5021,13.4882,13.5021,152300.0
2011-01-21 10:00:00,19.5,19.5,19.48,19.49,106800.0,13.5021,13.5021,13.4882,13.4951,106800.0
2011-01-21 10:10:00,19.49,19.5,19.45,19.46,173400.0,13.4951,13.5021,13.4674,13.4744,173400.0
2011-01-21 10:20:00,19.46,19.47,19.4,19.41,163500.0,13.4744,13.4813,13.4328,13.4398,163500.0
2011-01-21 10:30:00,19.41,19.45,19.38,19.44,167700.0,13.4398,13.4674,13.419,13.4605,167700.0
2011-01-21 10:40:00,19.44,19.45,19.4,19.42,125700.0,13.4605,13.4674,13.4328,13.4467,125700.0
2011-01-21 10:50:00,19.42,19.46,19.42,19.44,177100.0,13.4467,13.4744,13.4467,13.4605,177100.0
2011-01-21 11:00:00,19.44,19.47,19.41,19.43,95200.0,13.4605,13.4813,13.4398,13.4536,95200.0
2011-01-21 11:10:00,19.43,19.43,19.37,19.43,282400.0,13.4536,13.4536,13.4121,13.4536,282400.0
2011-01-21 11:20:00,19.43,19.46,19.41,19.44,182600.0,13.4536,13.4744,13.4398,13.4605,182600.0
2011-01-21 11:30:00,19.44,19.45,19.35,19.37,274200.0,13.4605,13.4674,13.3982,13.4121,274200.0
2011-01-21 11:40:00,19.36,19.41,19.35,19.39,151700.0,13.4051,13.4398,13.3982,13.4259,151700.0
2011-01-21 11:50:00,19.4,19.41,19.34,19.34,148900.0,13.4328,13.4398,13.3913,13.3913,148900.0
2011-01-21 12:00:00,19.34,19.35,19.25,19.28,169300.0,13.3913,13.3982,13.329,13.3497,169300.0
2011-01-21 12:10:00,19.27,19.36,19.27,19.35,186700.0,13.3428,13.4051,13.3428,13.3982,186700.0
2011-01-21 12:20:00,19.36,19.39,19.33,19.37,99300.0,13.4051,13.4259,13.3844,13.4121,99300.0
2011-01-21 12:30:00,19.37,19.39,19.35,19.35,99200.0,13.4121,13.4259,13.3982,13.3982,99200.0
2011-01-21 12:40:00,19.35,19.36,19.27,19.33,134800.0,13.3982,13.4051,13.3428,13.3844,134800.0
2011-01-21 12:50:00,19.33,19.36,19.3,19.32,139800.0,13.3844,13.4051,13.3636,13.3774,139800.0
2011-01-21 13:00:00,19.32,19.33,19.29,19.31,212600.0,13.3774,13.3844,13.3567,13.3705,212600.0
2011-01-21 13:10:00,19.32,19.38,19.31,19.38,164400.0,13.3774,13.419,13.3705,13.419,164400.0
2011-01-21 13:20:00,19.38,19.38,19.33,19.34,192000.0,13.419,13.419,13.3844,13.3913,192000.0
2011-01-21 13:30:00,19.33,19.35,19.33,19.34,160500.0,13.3844,13.3982,13.3844,13.3913,160500.0
2011-01-21 13:40:00,19.35,19.36,19.32,19.35,266700.0,13.3982,13.4051,13.3774,13.3982,266700.0
2011-01-21 13:50:00,19.34,19.37,19.32,19.36,174100.0,13.3913,13.4121,13.3774,13.4051,174100.0
2011-01-21 14:00:00,19.36,19.37,19.33,19.35,311900.0,13.4051,13.4121,13.3844,13.3982,311900.0
2011-01-21 14:10:00,19.35,19.36,19.31,19.33,251300.0,13.3982,13.4051,13.3705,13.3844,251300.0
2011-01-21 14:20:00,19.33,19.33,19.28,19.29,458800.0,13.3844,13.3844,13.3497,13.3567,458800.0
2011-01-21 14:30:00,19.28,19.3,19.28,19.29,299400.0,13.3497,13.3636,13.3497,13.3567,299400.0
2011-01-21 14:40:00,19.3,19.31,19.28,19.3,491600.0,13.3636,13.3705,13.3497,13.3636,491600.0
2011-01-21 14:50:00,19.31,19.32,19.28,19.29,596300.0,13.3705,13.3774,13.3497,13.3567,596300.0
2011-01-21 15:00:00,19.28,19.32,19.28,19.31,234700.0,13.3497,13.3774,13.3497,13.3705,234700.0
2011-01-21 15:10:00,19.31,19.32,19.28,19.28,202600.0,13.3705,13.3774,13.3497,13.3497,202600.0
2011-01-21 15:20:00,19.28,19.3,19.26,19.28,344400.0,13.3497,13.3636,13.3359,13.3497,344400.0
2011-01-21 15:30:00,19.28,19.3,19.25,19.29,395600.0,13.3497,13.3636,13.329,13.3567,395600.0
2011-01-21 15:40:00,19.3,19.37,19.29,19.37,571500.0,13.3636,13.4121,13.3567,13.4121,571500.0
2011-01-21 15:50:00,19.37,19.4,19.32,19.32,1644100.0,13.4121,13.4328,13.3774,13.3774,1644100.0
2011-01-24 09:30:00,19.28,19.35,19.24,19.3,601100.0,13.3497,13.3982,13.322,13.3636,601100.0
2011-01-24 09:40:00,19.31,19.38,19.31,19.33,280300.0,13.3705,13.419,13.3705,13.3844,280300.0
2011-01-24 09:50:00,19.33,19.42,19.33,19.39,300300.0,13.3844,13.4467,13.3844,13.4259,300300.0
2011-01-24 10:00:00,19.39,19.42,19.38,19.39,473700.0,13.4259,13.4467,13.419,13.4259,473700.0
2011-01-24 10:10:00,19.39,19.44,19.35,19.36,551500.0,13.4259,13.4605,13.3982,13.4051,551500.0
2011-01-24 10:20:00,19.37,19.37,19.29,19.34,790900.0,13.4121,13.4121,13.3567,13.3913,790900.0
2011-01-24 10:30:00,19.34,19.44,19.31,19.44,1122100.0,13.3913,13.4605,13.3705,13.4605,1122100.0
2011-01-24 10:40:00,19.44,19.51,19.42,19.42,341700.0,13.4605,13.509,13.4467,13.4467,341700.0
2011-01-24 10:50:00,19.43,19.54,19.42,19.5,419800.0,13.4536,13.5298,13.4467,13.5021,419800.0
2011-01-24 11:00:00,19.5,19.6,19.49,19.55,318800.0,13.5021,13.5713,13.4951,13.5367,318800.0
2011-01-24 11:10:00,19.54,19.58,19.53,19.58,286400.0,13.5298,13.5575,13.5228,13.5575,286400.0
2011-01-24 11:20:00,19.57,19.66,19.55,19.65,231900.0,13.5505,13.6129,13.5367,13.6059,231900.0
2011-01-24 11:30:00,19.65,19.75,19.64,19.65,535700.0,13.6059,13.6752,13.599,13.6059,535700.0
2011-01-24 11:40:00,19.65,19.66,19.6,19.61,289600.0,13.6059,13.6129,13.5713,13.5782,289600.0
2011-01-24 11:50:00,19.6,19.68,19.58,19.59,252600.0,13.5713,13.6267,13.5575,13.5644,252600.0
2011-01-24 12:00:00,19.6,19.69,19.59,19.67,169300.0,13.5713,13.6336,13.5644,13.6198,169300.0
2011-01-24 12:10:00,19.67,19.73,19.67,19.69,253400.0,13.6198,13.6613,13.6198,13.6336,253400.0
2011-01-24 12:20:00,19.69,19.7,19.65,19.67,239100.0,13.6336,13.6406,13.6059,13.6198,239100.0
2011-01-24 12:30:00,19.67,19.78,19.66,19.75,313000.0,13.6198,13.6959,13.6129,13.6752,313000.0
2011-01-24 12:40:00,19.75,19.76,19.66,19.68,393800.0,13.6752,13.6821,13.6129,13.6267,393800.0
2011-01-24 12:50:00,19.67,19.69,19.65,19.68,427700.0,13.6198,13.6336,13.6059,13.6267,427700.0
2011-01-24 13:00:00,19.68,19.69,19.61,19.61,699000.0,13.6267,13.6336,13.5782,13.5782,699000.0
2011-01-24 13:10:00,19.61,19.67,19.61,19.64,290500.0,13.5782,13.6198,13.5782,13.599,290500.0
2011-01-24 13:20:00,19.64,19.65,19.59,19.6,354500.0,13.599,13.6059,13.5644,13.5713,354500.0
2011-01-24 13:30:00,19.61,19.61,19.54,19.55,337500.0,13.5782,13.5782,13.5298,13.5367,337500.0
2011-01-24 13:40:00,19.55,19.58,19.53,19.56,367400.0,13.5367,13.5575,13.5228,13.5436,367400.0
2011-01-24 13:50:00,19.55,19.56,19.48,19.55,493000.0,13.5367,13.5436,13.4882,13.5367,493000.0
2011-01-24 14:00:00,19.55,19.57,19.52,19.57,287100.0,13.5367,13.5505,13.5159,13.5505,287100.0
2011-01-24 14:10:00,19.57,19.6,19.56,19.58,202900.0,13.5505,13.5713,13.5436,13.5575,202900.0
2011-01-24 14:20:00,19.59,19.65,19.58,19.62,333700.0,13.5644,13.6059,13.5575,13.5852,333700.0
2011-01-24 14:30:00,19.61,19.69,19.61,19.66,261100.0,13.5782,13.6336,13.5782,13.6129,261100.0
2011-01-24 14:40:00,19.67,19.72,19.66,19.67,217700.0,13.6198,13.6544,13.6129,13.6198,217700.0
2011-01-24 14:50:00,19.68,19.69,19.63,19.67,222100.0,13.6267,13.6336,13.5921,13.6198,222100.0
2011-01-24 15:00:00,19.67,19.68,19.62,19.64,230300.0,13.6198,13.6267,13.5852,13.599,230300.0
2011-01-24 15:10:00,19.64,19.68,19.62,19.63,286100.0,13.599,13.6267,13.5852,13.5921,286100.0
2011-01-24 15:20:00,19.64,19.64,19.6,19.62,435800.0,13.599,13.599,13.5713,13.5852,435800.0
2011-01-24 15:30:00,19.61,19.7,19.61,19.65,1182600.0,13.5782,13.6406,13.5782,13.6059,1182600.0
2011-01-24 15:40:00,19.64,19.66,19.56,19.62,842000.0,13.599,13.6129,13.5436,13.5852,842000.0
2011-01-24 15:50:00,19.62,19.66,19.59,19.63,1115500.0,13.5852,13.6129,13.5644,13.5921,1115500.0
2011-01-25 09:30:00,20.68,21.14,20.55,20.84,4994000.0,14.3191,14.6376,14.2291,14.4299,4994000.0
2011-01-25 09:40:00,20.85,20.86,20.5,20.53,2292600.0,14.4368,14.4438,14.1945,14.2153,2292600.0
2011-01-25 09:50:00,20.53,20.69,20.5,20.56,2233600.0,14.2153,14.326,14.1945,14.236,2233600.0
2011-01-25 10:00:00,20.56,20.66,20.52,20.56,1133200.0,14.236,14.3053,14.2083,14.236,1133200.0
2011-01-25 10:10:00,20.57,20.64,20.55,20.56,1176200.0,14.243,14.2914,14.2291,14.236,1176200.0
2011-01-25 10:20:00,20.56,20.65,20.55,20.57,1011700.0,14.236,14.2983,14.2291,14.243,1011700.0
2011-01-25 10:30:00,20.56,20.75,20.56,20.74,1858200.0,14.236,14.3676,14.236,14.3607,1858200.0
2011-01-25 10:40:00,20.75,20.8,20.66,20.7,1548800.0,14.3676,14.4022,14.3053,14.333,1548800.0
2011-01-25 10:50:00,20.7,20.76,20.65,20.71,810300.0,14.333,14.3745,14.2983,14.3399,810300.0
2011-01-25 11:00:00,20.72,20.76,20.65,20.66,721500.0,14.3468,14.3745,14.2983,14.3053,721500.0
2011-01-25 11:10:00,20.66,20.78,20.6,20.76,1236900.0,14.3053,14.3884,14.2637,14.3745,1236900.0
2011-01-25 11:20:00,20.75,20.76,20.65,20.7,913100.0,14.3676,14.3745,14.2983,14.333,913100.0
2011-01-25 11:30:00,20.7,20.84,20.68,20.82,1138600.0,14.333,14.4299,14.3191,14.4161,1138600.0
2011-01-25 11:40:00,20.82,20.85,20.76,20.79,642600.0,14.4161,14.4368,14.3745,14.3953,642600.0
2011-01-25 11:50:00,20.79,20.85,20.75,20.81,554400.0,14.3953,14.4368,14.3676,14.4091,554400.0
2011-01-25 12:00:00,20.81,20.86,20.69,20.71,1364800.0,14.4091,14.4438,14.326,14.3399,1364800.0
2011-01-25 12:10:00,20.7,20.86,20.7,20.84,959300.0,14.333,14.4438,14.333,14.4299,959300.0
2011-01-25 12:20:00,20.84,20.9,20.83,20.9,491800.0,14.4299,14.4714,14.423,14.4714,491800.0
2011-01-25 12:30:00,20.89,20.91,20.81,20.84,367900.0,14.4645,14.4784,14.4091,14.4299,367900.0
2011-01-25 12:40:00,20.85,20.9,20.84,20.9,558400.0,14.4368,14.4714,14.4299,14.4714,558400.0
2011-01-25 12:50:00,20.9,20.99,20.88,20.95,869000.0,14.4714,14.5338,14.4576,14.5061,869000.0
2011-01-25 13:00:00,20.95,20.97,20.92,20.97,615400.0,14.5061,14.5199,14.4853,14.5199,615400.0
2011-01-25 13:10:00,20.97,21.02,20.94,21.0,864000.0,14.5199,14.5545,14.4991,14.5407,864000.0
2011-01-25 13:20:00,21.0,21.01,20.95,20.99,798300.0,14.5407,14.5476,14.5061,14.5338,798300.0
2011-01-25 13:30:00,21.0,21.03,20.99,21.03,538900.0,14.5407,14.5615,14.5338,14.5615,538900.0
2011-01-25 13:40:00,21.02,21.05,20.97,21.0,798900.0,14.5545,14.5753,14.5199,14.5407,798900.0
2011-01-25 13:50:00,21.0,21.01,20.9,20.98,861400.0,14.5407,14.5476,14.4714,14.5268,861400.0
2011-01-25 14:00:00,20.98,21.01,20.94,21.01,648700.0,14.5268,14.5476,14.4991,14.5476,648700.0
2011-01-25 14:10:00,21.01,21.04,20.98,21.0,956700.0,14.5476,14.5684,14.5268,14.5407,956700.0
2011-01-25 14:20:00,20.99,21.0,20.95,20.97,600100.0,14.5338,14.5407,14.5061,14.5199,600100.0
2011-01-25 14:30:00,20.96,20.97,20.88,20.94,742800.0,14.513,14.5199,14.4576,14.4991,742800.0
2011-01-25 14:40:00,20.93,21.0,20.93,20.95,760100.0,14.4922,14.5407,14.4922,14.5061,760100.0
2011-01-25 14:50:00,20.96,20.98,20.91,20.98,999600.0,14.513,14.5268,14.4784,14.5268,999600.0
2011-01-25 15:00:00,20.98,21.03,20.96,20.98,963600.0,14.5268,14.5615,14.513,14.5268,963600.0
2011-01-25 15:10:00,20.98,21.1,20.94,21.08,1160900.0,14.5268,14.6099,14.4991,14.5961,1160900.0
2011-01-25 15:20:00,21.09,21.13,21.08,21.11,1383000.0,14.603,14.6307,14.5961,14.6169,1383000.0
2011-01-25 15:30:00,21.12,21.19,21.1,21.17,1673500.0,14.6238,14.6722,14.6099,14.6584,1673500.0
2011-01-25 15:40:00,21.17,21.31,21.16,21.26,2169400.0,14.6584,14.7553,14.6515,14.7207,2169400.0
2011-01-25 15:50:00,21.25,21.32,21.2,21.22,4542000.0,14.7138,14.7623,14.6792,14.693,4542000.0
2011-01-26 09:30:00,21.35,21.75,21.2,21.6,2293000.0,14.783,15.06,14.6792,14.9561,2293000.0
2011-01-26 09:40:00,21.6,21.65,21.52,21.55,1234000.0,14.9561,14.9908,14.9007,14.9215,1234000.0
2011-01-26 09:50:00,21.55,21.68,21.54,21.65,957100.0,14.9215,15.0115,14.9146,14.9908,957100.0
2011-01-26 10:00:00,21.66,21.91,21.64,21.91,1339100.0,14.9977,15.1708,14.9838,15.1708,1339100.0
2011-01-26 10:10:00,21.91,21.91,21.76,21.86,1514500.0,15.1708,15.1708,15.0669,15.1362,1514500.0
2011-01-26 10:20:00,21.86,21.89,21.8,21.84,1477100.0,15.1362,15.1569,15.0946,15.1223,1477100.0
2011-01-26 10:30:00,21.84,21.84,21.76,21.82,1005300.0,15.1223,15.1223,15.0669,15.1085,1005300.0
2011-01-26 10:40:00,21.82,21.87,21.8,21.86,1012300.0,15.1085,15.1431,15.0946,15.1362,1012300.0
2011-01-26 10:50:00,21.86,21.87,21.8,21.86,531800.0,15.1362,15.1431,15.0946,15.1362,531800.0
2011-01-26 11:00:00,21.86,21.95,21.86,21.95,571500.0,15.1362,15.1985,15.1362,15.1985,571500.0
2011-01-26 11:10:00,21.95,21.96,21.92,21.96,630500.0,15.1985,15.2054,15.1777,15.2054,630500.0
2011-01-26 11:20:00,21.96,21.97,21.85,21.87,631800.0,15.2054,15.2123,15.1292,15.1431,631800.0
2011-01-26 11:30:00,21.87,21.87,21.77,21.78,617500.0,15.1431,15.1431,15.0738,15.0808,617500.0
2011-01-26 11:40:00,21.78,21.96,21.78,21.96,328600.0,15.0808,15.2054,15.0808,15.2054,328600.0
2011-01-26 11:50:00,21.95,21.97,21.92,21.95,512700.0,15.1985,15.2123,15.1777,15.1985,512700.0
2011-01-26 12:00:00,21.94,21.95,21.91,21.92,475300.0,15.1916,15.1985,15.1708,15.1777,475300.0
2011-01-26 12:10:00,21.91,21.92,21.83,21.83,449600.0,15.1708,15.1777,15.1154,15.1154,449600.0
2011-01-26 12:20:00,21.83,21.91,21.83,21.89,389100.0,15.1154,15.1708,15.1154,15.1569,389100.0
2011-01-26 12:30:00,21.89,21.91,21.83,21.83,384200.0,15.1569,15.1708,15.1154,15.1154,384200.0
2011-01-26 12:40:00,21.83,21.89,21.81,21.81,508000.0,15.1154,15.1569,15.1015,15.1015,508000.0
2011-01-26 12:50:00,21.81,21.85,21.76,21.84,587700.0,15.1015,15.1292,15.0669,15.1223,587700.0
2011-01-26 13:00:00,21.85,21.85,21.8,21.8,359000.0,15.1292,15.1292,15.0946,15.0946,359000.0
2011-01-26 13:10:00,21.81,21.85,21.78,21.85,437300.0,15.1015,15.1292,15.0808,15.1292,437300.0
2011-01-26 13:20:00,21.85,21.91,21.84,21.91,353600.0,15.1292,15.1708,15.1223,15.1708,353600.0
2011-01-26 13:30:00,21.9,21.91,21.87,21.89,236500.0,15.1639,15.1708,15.1431,15.1569,236500.0
2011-01-26 13:40:00,21.89,21.92,21.87,21.88,195400.0,15.1569,15.1777,15.1431,15.15,195400.0
2011-01-26 13:50:00,21.88,21.89,21.84,21.86,314500.0,15.15,15.1569,15.1223,15.1362,314500.0
2011-01-26 14:00:00,21.86,21.9,21.84,21.88,371400.0,15.1362,15.1639,15.1223,15.15,371400.0
2011-01-26 14:10:00,21.89,21.92,21.84,21.89,227700.0,15.1569,15.1777,15.1223,15.1569,227700.0
2011-01-26 14:20:00,21.88,21.89,21.81,21.83,533200.0,15.15,15.1569,15.1015,15.1154,533200.0
2011-01-26 14:30:00,21.83,21.84,21.8,21.83,432400.0,15.1154,15.1223,15.0946,15.1154,432400.0
2011-01-26 14:40:00,21.82,21.91,21.81,21.86,360700.0,15.1085,15.1708,15.1015,15.1362,360700.0
2011-01-26 14:50:00,21.87,21.87,21.81,21.84,269000.0,15.1431,15.1431,15.1015,15.1223,269000.0
2011-01-26 15:00:00,21.83,21.86,21.82,21.83,430300.0,15.1154,15.1362,15.1085,15.1154,430300.0
2011-01-26 15:10:00,21.83,21.85,21.8,21.8,590900.0,15.1154,15.1292,15.0946,15.0946,590900.0
2011-01-26 15:20:00,21.81,21.87,21.8,21.85,619400.0,15.1015,15.1431,15.0946,15.1292,619400.0
2011-01-26 15:30:00,21.85,21.88,21.82,21.86,650400.0,15.1292,15.15,15.1085,15.1362,650400.0
2011-01-26 15:40:00,21.87,21.87,21.82,21.85,1045000.0,15.1431,15.1431,15.1085,15.1292,1045000.0
2011-01-26 15:50:00,21.85,21.86,21.77,21.78,1406200.0,15.1292,15.1362,15.0738,15.0808,1406200.0
2011-01-27 09:30:00,21.8,21.87,21.76,21.77,830400.0,15.0946,15.1431,15.0669,15.0738,830400.0
2011-01-27 09:40:00,21.77,21.77,21.63,21.7,661800.0,15.0738,15.0738,14.9769,15.0254,661800.0
2011-01-27 09:50:00,21.7,21.91,21.69,21.86,520100.0,15.0254,15.1708,15.0185,15.1362,520100.0
2011-01-27 10:00:00,21.86,21.91,21.73,21.74,307900.0,15.1362,15.1708,15.0462,15.0531,307900.0
2011-01-27 10:10:00,21.74,21.92,21.73,21.91,374200.0,15.0531,15.1777,15.0462,15.1708,374200.0
2011-01-27 10:20:00,21.91,21.94,21.87,21.9,393000.0,15.1708,15.1916,15.1431,15.1639,393000.0
2011-01-27 10:30:00,21.9,21.93,21.86,21.86,344000.0,15.1639,15.1846,15.1362,15.1362,344000.0
2011-01-27 10:40:00,21.87,21.88,21.83,21.83,417500.0,15.1431,15.15,15.1154,15.1154,417500.0
2011-01-27 10:50:00,21.84,21.92,21.83,21.91,291900.0,15.1223,15.1777,15.1154,15.1708,291900.0
2011-01-27 11:00:00,21.91,21.94,21.87,21.92,374400.0,15.1708,15.1916,15.1431,15.1777,374400.0
2011-01-27 11:10:00,21.92,21.96,21.87,21.9,320000.0,15.1777,15.2054,15.1431,15.1639,320000.0
2011-01-27 11:20:00,21.9,21.91,21.77,21.77,423200.0,15.1639,15.1708,15.0738,15.0738,423200.0
2011-01-27 11:30:00,21.77,21.83,21.68,21.83,526800.0,15.0738,15.1154,15.0115,15.1154,526800.0
2011-01-27 11:40:00,21.83,21.89,21.83,21.84,377700.0,15.1154,15.1569,15.1154,15.1223,377700.0
2011-01-27 11:50:00,21.83,21.88,21.82,21.86,253300.0,15.1154,15.15,15.1085,15.1362,253300.0
2011-01-27 12:00:00,21.86,21.9,21.85,21.86,371000.0,15.1362,15.1639,15.1292,15.1362,371000.0
2011-01-27 12:10:00,21.86,21.95,21.86,21.95,450100.0,15.1362,15.1985,15.1362,15.1985,450100.0
2011-01-27 12:20:00,21.95,21.97,21.94,21.97,198800.0,15.1985,15.2123,15.1916,15.2123,198800.0
2011-01-27 12:30:00,21.96,21.98,21.94,21.98,185000.0,15.2054,15.2193,15.1916,15.2193,185000.0
2011-01-27 12:40:00,21.98,21.99,21.97,21.99,216700.0,15.2193,15.2262,15.2123,15.2262,216700.0
2011-01-27 12:50:00,21.99,22.0,21.93,21.97,562400.0,15.2262,15.2331,15.1846,15.2123,562400.0
2011-01-27 13:00:00,21.97,21.97,21.92,21.94,180200.0,15.2123,15.2123,15.1777,15.1916,180200.0
2011-01-27 13:10:00,21.95,21.99,21.94,21.99,140900.0,15.1985,15.2262,15.1916,15.2262,140900.0
2011-01-27 13:20:00,21.98,21.99,21.95,21.98,129100.0,15.2193,15.2262,15.1985,15.2193,129100.0
2011-01-27 13:30:00,21.98,21.99,21.95,21.95,120900.0,15.2193,15.2262,15.1985,15.1985,120900.0
2011-01-27 13:40:00,21.96,22.0,21.95,22.0,114300.0,15.2054,15.2331,15.1985,15.2331,114300.0
2011-01-27 13:50:00,21.99,22.05,21.98,22.02,1178500.0,15.2262,15.2677,15.2193,15.247,1178500.0
2011-01-27 14:00:00,22.03,22.04,21.97,22.01,247700.0,15.2539,15.2608,15.2123,15.24,247700.0
2011-01-27 14:10:00,22.02,22.07,21.99,22.05,440900.0,15.247,15.2816,15.2262,15.2677,440900.0
2011-01-27 14:20:00,22.06,22.07,22.02,22.02,358000.0,15.2746,15.2816,15.247,15.247,358000.0
2011-01-27 14:30:00,22.02,22.03,21.95,22.0,196400.0,15.247,15.2539,15.1985,15.2331,196400.0
2011-01-27 14:40:00,22.0,22.06,21.99,22.04,353600.0,15.2331,15.2746,15.2262,15.2608,353600.0
2011-01-27 14:50:00,22.05,22.1,22.04,22.1,227000.0,15.2677,15.3023,15.2608,15.3023,227000.0
2011-01-27 15:00:00,22.1,22.12,22.06,22.08,224800.0,15.3023,15.3162,15.2746,15.2885,224800.0
2011-01-27 15:10:00,22.08,22.13,22.08,22.12,185000.0,15.2885,15.3231,15.2885,15.3162,185000.0
2011-01-27 15:20:00,22.12,22.13,22.1,22.13,180000.0,15.3162,15.3231,15.3023,15.3231,180000.0
2011-01-27 15:30:00,22.13,22.21,22.12,22.21,795200.0,15.3231,15.3785,15.3162,15.3785,795200.0
2011-01-27 15:40:00,22.2,22.23,22.17,22.19,793900.0,15.3716,15.3924,15.3508,15.3647,793900.0
2011-01-27 15:50:00,22.18,22.2,22.14,22.14,792500.0,15.3577,15.3716,15.33,15.33,792500.0
2011-01-28 09:30:00,22.04,22.18,22.01,22.14,435300.0,15.2608,15.3577,15.24,15.33,435300.0
2011-01-28 09:40:00,22.14,22.25,22.13,22.23,586900.0,15.33,15.4062,15.3231,15.3924,586900.0
2011-01-28 09:50:00,22.21,22.22,22.16,22.2,387300.0,15.3785,15.3854,15.3439,15.3716,387300.0
2011-01-28 10:00:00,22.21,22.25,22.17,22.19,774000.0,15.3785,15.4062,15.3508,15.3647,774000.0
2011-01-28 10:10:00,22.18,22.19,22.04,22.05,603200.0,15.3577,15.3647,15.2608,15.2677,603200.0
2011-01-28 10:20:00,22.05,22.06,21.87,21.98,693200.0,15.2677,15.2746,15.1431,15.2193,693200.0
2011-01-28 10:30:00,21.98,22.07,21.96,22.07,519200.0,15.2193,15.2816,15.2054,15.2816,519200.0
2011-01-28 10:40:00,22.07,22.08,21.96,22.0,400000.0,15.2816,15.2885,15.2054,15.2331,400000.0
2011-01-28 10:50:00,22.0,22.01,21.91,21.92,337000.0,15.2331,15.24,15.1708,15.1777,337000.0
2011-01-28 11:00:00,21.91,21.92,21.79,21.86,373800.0,15.1708,15.1777,15.0877,15.1362,373800.0
2011-01-28 11:10:00,21.86,21.87,21.79,21.82,623700.0,15.1362,15.1431,15.0877,15.1085,623700.0
2011-01-28 11:20:00,21.82,21.84,21.75,21.76,544500.0,15.1085,15.1223,15.06,15.0669,544500.0
2011-01-28 11:30:00,21.75,21.77,21.66,21.67,378800.0,15.06,15.0738,14.9977,15.0046,378800.0
2011-01-28 11:40:00,21.66,21.69,21.61,21.64,395900.0,14.9977,15.0185,14.9631,14.9838,395900.0
2011-01-28 11:50:00,21.64,21.72,21.63,21.65,469400.0,14.9838,15.0392,14.9769,14.9908,469400.0
2011-01-28 12:00:00,21.66,21.68,21.57,21.67,452500.0,14.9977,15.0115,14.9354,15.0046,452500.0
2011-01-28 12:10:00,21.68,21.7,21.63,21.68,282300.0,15.0115,15.0254,14.9769,15.0115,282300.0
2011-01-28 12:20:00,21.68,21.69,21.65,21.66,215100.0,15.0115,15.0185,14.9908,14.9977,215100.0
2011-01-28 12:30:00,21.65,21.69,21.61,21.69,295700.0,14.9908,15.0185,14.9631,15.0185,295700.0
2011-01-28 12:40:00,21.69,21.81,21.69,21.79,246500.0,15.0185,15.1015,15.0185,15.0877,246500.0
2011-01-28 12:50:00,21.79,21.81,21.74,21.75,213700.0,15.0877,15.1015,15.0531,15.06,213700.0
2011-01-28 13:00:00,21.75,21.77,21.67,21.68,167400.0,15.06,15.0738,15.0046,15.0115,167400.0
2011-01-28 13:10:00,21.67,21.7,21.64,21.66,220600.0,15.0046,15.0254,14.9838,14.9977,220600.0
2011-01-28 13:20:00,21.65,21.68,21.6,21.6,355700.0,14.9908,15.0115,14.9561,14.9561,355700.0
2011-01-28 13:30:00,21.6,21.64,21.55,21.57,231200.0,14.9561,14.9838,14.9215,14.9354,231200.0
2011-01-28 13:40:00,21.57,21.6,21.54,21.6,250100.0,14.9354,14.9561,14.9146,14.9561,250100.0
2011-01-28 13:50:00,21.61,21.77,21.61,21.77,276200.0,14.9631,15.0738,14.9631,15.0738,276200.0
2011-01-28 14:00:00,21.76,21.81,21.76,21.81,381700.0,15.0669,15.1015,15.0669,15.1015,381700.0
2011-01-28 14:10:00,21.8,21.82,21.78,21.8,292200.0,15.0946,15.1085,15.0808,15.0946,292200.0
2011-01-28 14:20:00,21.81,21.82,21.79,21.8,156500.0,15.1015,15.1085,15.0877,15.0946,156500.0
2011-01-28 14:30:00,21.8,21.86,21.79,21.81,208800.0,15.0946,15.1362,15.0877,15.1015,208800.0
2011-01-28 14:40:00,21.82,21.87,21.82,21.86,156100.0,15.1085,15.1431,15.1085,15.1362,156100.0
2011-01-28 14:50:00,21.85,21.86,21.77,21.8,228000.0,15.1292,15.1362,15.0738,15.0946,228000.0
2011-01-28 15:00:00,21.79,21.82,21.76,21.77,231300.0,15.0877,15.1085,15.0669,15.0738,231300.0
2011-01-28 15:10:00,21.77,21.79,21.72,21.73,234700.0,15.0738,15.0877,15.0392,15.0462,234700.0
2011-01-28 15:20:00,21.73,21.75,21.67,21.68,236600.0,15.0462,15.06,15.0046,15.0115,236600.0
2011-01-28 15:30:00,21.68,21.73,21.66,21.7,317200.0,15.0115,15.0462,14.9977,15.0254,317200.0
2011-01-28 15:40:00,21.7,21.76,21.65,21.76,643700.0,15.0254,15.0669,14.9908,15.0669,643700.0
2011-01-28 15:50:00,21.75,21.83,21.73,21.81,1357400.0,15.06,15.1154,15.0462,15.1015,1357400.0
2011-01-31 09:30:00,21.83,22.2,21.8,22.15,966800.0,15.1154,15.3716,15.0946,15.337,966800.0
2011-01-31 09:40:00,22.15,22.29,22.11,22.23,763700.0,15.337,15.4339,15.3093,15.3924,763700.0
2011-01-31 09:50:00,22.23,22.28,22.12,22.17,671200.0,15.3924,15.427,15.3162,15.3508,671200.0
2011-01-31 10:00:00,22.17,22.23,22.16,22.17,489000.0,15.3508,15.3924,15.3439,15.3508,489000.0
2011-01-31 10:10:00,22.17,22.2,22.09,22.12,392700.0,15.3508,15.3716,15.2954,15.3162,392700.0
2011-01-31 10:20:00,22.12,22.27,22.07,22.25,521000.0,15.3162,15.4201,15.2816,15.4062,521000.0
2011-01-31 10:30:00,22.26,22.27,22.17,22.21,282400.0,15.4131,15.4201,15.3508,15.3785,282400.0
2011-01-31 10:40:00,22.2,22.22,22.1,22.11,420600.0,15.3716,15.3854,15.3023,15.3093,420600.0
2011-01-31 10:50:00,22.1,22.15,22.1,22.12,337000.0,15.3023,15.337,15.3023,15.3162,337000.0
2011-01-31 11:00:00,22.13,22.19,22.1,22.11,407600.0,15.3231,15.3647,15.3023,15.3093,407600.0
2011-01-31 11:10:00,22.11,22.12,22.04,22.09,258400.0,15.3093,15.3162,15.2608,15.2954,258400.0
2011-01-31 11:20:00,22.09,22.16,22.08,22.14,211300.0,15.2954,15.3439,15.2885,15.33,211300.0
2011-01-31 11:30:00,22.14,22.14,22.04,22.06,134200.0,15.33,15.33,15.2608,15.2746,134200.0
2011-01-31 11:40:00,22.05,22.1,22.04,22.05,183200.0,15.2677,15.3023,15.2608,15.2677,183200.0
2011-01-31 11:50:00,22.06,22.08,22.03,22.03,143300.0,15.2746,15.2885,15.2539,15.2539,143300.0
2011-01-31 12:00:00,22.03,22.08,22.03,22.04,246800.0,15.2539,15.2885,15.2539,15.2608,246800.0
2011-01-31 12:10:00,22.04,22.07,22.01,22.03,337400.0,15.2608,15.2816,15.24,15.2539,337400.0
2011-01-31 12:20:00,22.03,22.05,22.01,22.04,152600.0,15.2539,15.2677,15.24,15.2608,152600.0
2011-01-31 12:30:00,22.05,22.06,22.0,22.05,168200.0,15.2677,15.2746,15.2331,15.2677,168200.0
2011-01-31 12:40:00,22.04,22.05,22.02,22.04,89500.0,15.2608,15.2677,15.247,15.2608,89500.0
2011-01-31 12:50:00,22.03,22.11,22.03,22.07,335300.0,15.2539,15.3093,15.2539,15.2816,335300.0
2011-01-31 13:00:00,22.07,22.11,22.07,22.1,130300.0,15.2816,15.3093,15.2816,15.3023,130300.0
2011-01-31 13:10:00,22.11,22.12,22.06,22.11,185900.0,15.3093,15.3162,15.2746,15.3093,185900.0
2011-01-31 13:20:00,22.12,22.15,22.11,22.12,167600.0,15.3162,15.337,15.3093,15.3162,167600.0
2011-01-31 13:30:00,22.12,22.15,22.11,22.14,169800.0,15.3162,15.337,15.3093,15.33,169800.0
2011-01-31 13:40:00,22.14,22.18,22.13,22.18,238800.0,15.33,15.3577,15.3231,15.3577,238800.0
2011-01-31 13:50:00,22.17,22.2,22.17,22.18,114700.0,15.3508,15.3716,15.3508,15.3577,114700.0
2011-01-31 14:00:00,22.19,22.2,22.17,22.18,132400.0,15.3647,15.3716,15.3508,15.3577,132400.0
2011-01-31 14:10:00,22.19,22.2,22.14,22.15,250900.0,15.3647,15.3716,15.33,15.337,250900.0
2011-01-31 14:20:00,22.15,22.17,22.12,22.13,217600.0,15.337,15.3508,15.3162,15.3231,217600.0
2011-01-31 14:30:00,22.13,22.14,22.09,22.12,274700.0,15.3231,15.33,15.2954,15.3162,274700.0
2011-01-31 14:40:00,22.12,22.14,22.11,22.12,148000.0,15.3162,15.33,15.3093,15.3162,148000.0
2011-01-31 14:50:00,22.11,22.2,22.11,22.18,277000.0,15.3093,15.3716,15.3093,15.3577,277000.0
2011-01-31 15:00:00,22.18,22.22,22.17,22.2,290000.0,15.3577,15.3854,15.3508,15.3716,290000.0
2011-01-31 15:10:00,22.2,22.23,22.18,22.21,426700.0,15.3716,15.3924,15.3577,15.3785,426700.0
2011-01-31 15:20:00,22.21,22.22,22.13,22.14,329400.0,15.3785,15.3854,15.3231,15.33,329400.0
2011-01-31 15:30:00,22.14,22.2,22.12,22.18,344000.0,15.33,15.3716,15.3162,15.3577,344000.0
2011-01-31 15:40:00,22.18,22.18,22.13,22.14,595600.0,15.3577,15.3577,15.3231,15.33,595600.0
2011-01-31 15:50:00,22.13,22.21,22.11,22.2,1095600.0,15.3231,15.3785,15.3093,15.3716,1095600.0
2011-02-01 09:30:00,22.33,22.5,22.26,22.46,693100.0,15.4616,15.5793,15.4131,15.5516,693100.0
2011-02-01 09:40:00,22.46,22.72,22.46,22.65,1019800.0,15.5516,15.7316,15.5516,15.6832,1019800.0
2011-02-01 09:50:00,22.65,22.75,22.6,22.71,649700.0,15.6832,15.7524,15.6486,15.7247,649700.0
2011-02-01 10:00:00,22.71,22.78,22.7,22.76,676300.0,15.7247,15.7732,15.7178,15.7593,676300.0
2011-02-01 10:10:00,22.77,22.84,22.74,22.82,453500.0,15.7663,15.8147,15.7455,15.8009,453500.0
2011-02-01 10:20:00,22.81,22.97,22.81,22.91,1047800.0,15.794,15.9047,15.794,15.8632,1047800.0
2011-02-01 10:30:00,22.91,22.92,22.75,22.8,666200.0,15.8632,15.8701,15.7524,15.787,666200.0
2011-02-01 10:40:00,22.79,22.92,22.79,22.91,623800.0,15.7801,15.8701,15.7801,15.8632,623800.0
2011-02-01 10:50:00,22.91,22.96,22.9,22.96,398600.0,15.8632,15.8978,15.8563,15.8978,398600.0
2011-02-01 11:00:00,22.96,22.97,22.95,22.96,358900.0,15.8978,15.9047,15.8909,15.8978,358900.0
2011-02-01 11:10:00,22.96,22.99,22.94,22.98,477700.0,15.8978,15.9186,15.884,15.9117,477700.0
2011-02-01 11:20:00,22.98,23.03,22.97,23.0,1215900.0,15.9117,15.9463,15.9047,15.9255,1215900.0
2011-02-01 11:30:00,23.0,23.04,22.99,23.02,315700.0,15.9255,15.9532,15.9186,15.9394,315700.0
2011-02-01 11:40:00,23.02,23.03,22.88,22.88,558400.0,15.9394,15.9463,15.8424,15.8424,558400.0
2011-02-01 11:50:00,22.89,22.98,22.88,22.97,219100.0,15.8494,15.9117,15.8424,15.9047,219100.0
2011-02-01 12:00:00,22.97,22.98,22.91,22.95,153000.0,15.9047,15.9117,15.8632,15.8909,153000.0
2011-02-01 12:10:00,22.95,22.99,22.92,22.92,243500.0,15.8909,15.9186,15.8701,15.8701,243500.0
2011-02-01 12:20:00,22.93,22.95,22.9,22.91,343500.0,15.877,15.8909,15.8563,15.8632,343500.0
2011-02-01 12:30:00,22.91,22.91,22.83,22.9,288200.0,15.8632,15.8632,15.8078,15.8563,288200.0
2011-02-01 12:40:00,22.9,22.92,22.86,22.88,300500.0,15.8563,15.8701,15.8286,15.8424,300500.0
2011-02-01 12:50:00,22.88,22.94,22.87,22.93,358400.0,15.8424,15.884,15.8355,15.877,358400.0
2011-02-01 13:00:00,22.94,22.95,22.91,22.91,118800.0,15.884,15.8909,15.8632,15.8632,118800.0
2011-02-01 13:10:00,22.91,22.94,22.89,22.91,131300.0,15.8632,15.884,15.8494,15.8632,131300.0
2011-02-01 13:20:00,22.91,22.96,22.9,22.94,289700.0,15.8632,15.8978,15.8563,15.884,289700.0
2011-02-01 13:30:00,22.95,22.99,22.94,22.94,200600.0,15.8909,15.9186,15.884,15.884,200600.0
2011-02-01 13:40:00,22.94,22.99,22.94,22.97,106000.0,15.884,15.9186,15.884,15.9047,106000.0
2011-02-01 13:50:00,22.97,22.98,22.9,22.9,185700.0,15.9047,15.9117,15.8563,15.8563,185700.0
2011-02-01 14:00:00,22.91,22.92,22.9,22.91,132800.0,15.8632,15.8701,15.8563,15.8632,132800.0
2011-02-01 14:10:00,22.91,22.91,22.83,22.83,194400.0,15.8632,15.8632,15.8078,15.8078,194400.0
2011-02-01 14:20:00,22.83,22.84,22.8,22.81,163500.0,15.8078,15.8147,15.787,15.794,163500.0
2011-02-01 14:30:00,22.82,22.82,22.78,22.78,163800.0,15.8009,15.8009,15.7732,15.7732,163800.0
2011-02-01 14:40:00,22.78,22.83,22.77,22.77,180200.0,15.7732,15.8078,15.7663,15.7663,180200.0
2011-02-01 14:50:00,22.77,22.84,22.74,22.83,278200.0,15.7663,15.8147,15.7455,15.8078,278200.0
2011-02-01 15:00:00,22.83,22.85,22.79,22.8,188700.0,15.8078,15.8217,15.7801,15.787,188700.0
2011-02-01 15:10:00,22.8,22.85,22.78,22.83,273700.0,15.787,15.8217,15.7732,15.8078,273700.0
2011-02-01 15:20:00,22.82,22.86,22.79,22.8,365600.0,15.8009,15.8286,15.7801,15.787,365600.0
2011-02-01 15:30:00,22.8,22.84,22.77,22.77,412900.0,15.787,15.8147,15.7663,15.7663,412900.0
2011-02-01 15:40:00,22.77,22.81,22.76,22.78,545800.0,15.7663,15.794,15.7593,15.7732,545800.0
2011-02-01 15:50:00,22.79,22.79,22.69,22.7,1461700.0,15.7801,15.7801,15.7109,15.7178,1461700.0
2011-02-02 09:30:00,22.6,22.69,22.52,22.63,426800.0,15.6486,15.7109,15.5932,15.6693,426800.0
2011-02-02 09:40:00,22.64,22.77,22.55,22.77,204000.0,15.6762,15.7663,15.6139,15.7663,204000.0
2011-02-02 09:50:00,22.76,22.82,22.75,22.81,213000.0,15.7593,15.8009,15.7524,15.794,213000.0
2011-02-02 10:00:00,22.82,22.82,22.65,22.68,272000.0,15.8009,15.8009,15.6832,15.7039,272000.0
2011-02-02 10:10:00,22.68,22.83,22.67,22.8,200500.0,15.7039,15.8078,15.697,15.787,200500.0
2011-02-02 10:20:00,22.8,22.84,22.79,22.79,291400.0,15.787,15.8147,15.7801,15.7801,291400.0
2011-02-02 10:30:00,22.78,22.82,22.65,22.76,280000.0,15.7732,15.8009,15.6832,15.7593,280000.0
2011-02-02 10:40:00,22.77,22.78,22.7,22.7,177300.0,15.7663,15.7732,15.7178,15.7178,177300.0
2011-02-02 10:50:00,22.69,22.79,22.69,22.79,161500.0,15.7109,15.7801,15.7109,15.7801,161500.0
2011-02-02 11:00:00,22.78,22.8,22.74,22.75,303800.0,15.7732,15.787,15.7455,15.7524,303800.0
2011-02-02 11:10:00,22.75,22.8,22.71,22.79,191300.0,15.7524,15.787,15.7247,15.7801,191300.0
2011-02-02 11:20:00,22.8,22.89,22.79,22.86,214800.0,15.787,15.8494,15.7801,15.8286,214800.0
2011-02-02 11:30:00,22.85,22.88,22.82,22.84,97400.0,15.8217,15.8424,15.8009,15.8147,97400.0
2011-02-02 11:40:00,22.84,22.96,22.84,22.9,259100.0,15.8147,15.8978,15.8147,15.8563,259100.0
2011-02-02 11:50:00,22.9,22.93,22.87,22.93,109000.0,15.8563,15.877,15.8355,15.877,109000.0
2011-02-02 12:00:00,22.93,22.93,22.89,22.93,157200.0,15.877,15.877,15.8494,15.877,157200.0
2011-02-02 12:10:00,22.93,22.98,22.92,22.97,193100.0,15.877,15.9117,15.8701,15.9047,193100.0
2011-02-02 12:20:00,22.97,23.0,22.92,22.92,287700.0,15.9047,15.9255,15.8701,15.8701,287700.0
2011-02-02 12:30:00,22.93,22.97,22.9,22.97,106700.0,15.877,15.9047,15.8563,15.9047,106700.0
2011-02-02 12:40:00,22.96,22.98,22.93,22.94,183900.0,15.8978,15.9117,15.877,15.884,183900.0
2011-02-02 12:50:00,22.94,22.98,22.93,22.97,98900.0,15.884,15.9117,15.877,15.9047,98900.0
2011-02-02 13:00:00,22.96,22.97,22.89,22.91,141600.0,15.8978,15.9047,15.8494,15.8632,141600.0
2011-02-02 13:10:00,22.91,22.93,22.86,22.9,389000.0,15.8632,15.877,15.8286,15.8563,389000.0
2011-02-02 13:20:00,22.89,22.9,22.87,22.88,162100.0,15.8494,15.8563,15.8355,15.8424,162100.0
2011-02-02 13:30:00,22.88,22.91,22.88,22.91,119400.0,15.8424,15.8632,15.8424,15.8632,119400.0
2011-02-02 13:40:00,22.9,22.92,22.87,22.91,203200.0,15.8563,15.8701,15.8355,15.8632,203200.0
2011-02-02 13:50:00,22.91,22.91,22.89,22.9,102300.0,15.8632,15.8632,15.8494,15.8563,102300.0
2011-02-02 14:00:00,22.91,22.91,22.88,22.91,190600.0,15.8632,15.8632,15.8424,15.8632,190600.0
2011-02-02 14:10:00,22.91,22.91,22.85,22.89,159200.0,15.8632,15.8632,15.8217,15.8494,159200.0
2011-02-02 14:20:00,22.9,22.91,22.87,22.88,161200.0,15.8563,15.8632,15.8355,15.8424,161200.0
2011-02-02 14:30:00,22.87,22.88,22.79,22.8,273100.0,15.8355,15.8424,15.7801,15.787,273100.0
2011-02-02 14:40:00,22.8,22.82,22.78,22.8,312700.0,15.787,15.8009,15.7732,15.787,312700.0
2011-02-02 14:50:00,22.8,22.82,22.79,22.81,229100.0,15.787,15.8009,15.7801,15.794,229100.0
2011-02-02 15:00:00,22.8,22.83,22.78,22.81,227100.0,15.787,15.8078,15.7732,15.794,227100.0
2011-02-02 15:10:00,22.81,22.86,22.81,22.85,183800.0,15.794,15.8286,15.794,15.8217,183800.0
2011-02-02 15:20:00,22.86,22.86,22.77,22.77,280600.0,15.8286,15.8286,15.7663,15.7663,280600.0
2011-02-02 15:30:00,22.77,22.78,22.74,22.78,290000.0,15.7663,15.7732,15.7455,15.7732,290000.0
2011-02-02 15:40:00,22.78,22.83,22.75,22.83,532000.0,15.7732,15.8078,15.7524,15.8078,532000.0
2011-02-02 15:50:00,22.83,22.83,22.76,22.78,504900.0,15.8078,15.8078,15.7593,15.7732,504900.0
2011-02-03 09:30:00,22.73,22.73,22.32,22.57,707400.0,15.7386,15.7386,15.4547,15.6278,707400.0
2011-02-03 09:40:00,22.57,22.61,22.48,22.53,539400.0,15.6278,15.6555,15.5655,15.6001,539400.0
2011-02-03 09:50:00,22.53,22.53,22.44,22.45,706600.0,15.6001,15.6001,15.5378,15.5447,706600.0
2011-02-03 10:00:00,22.46,22.5,22.33,22.34,517100.0,15.5516,15.5793,15.4616,15.4685,517100.0
2011-02-03 10:10:00,22.34,22.35,22.25,22.34,678300.0,15.4685,15.4754,15.4062,15.4685,678300.0
2011-02-03 10:20:00,22.34,22.42,22.34,22.38,307000.0,15.4685,15.5239,15.4685,15.4962,307000.0
2011-02-03 10:30:00,22.39,22.39,22.29,22.35,322000.0,15.5031,15.5031,15.4339,15.4754,322000.0
2011-02-03 10:40:00,22.34,22.42,22.31,22.38,346200.0,15.4685,15.5239,15.4478,15.4962,346200.0
2011-02-03 10:50:00,22.39,22.39,22.32,22.38,249600.0,15.5031,15.5031,15.4547,15.4962,249600.0
2011-02-03 11:00:00,22.38,22.38,22.26,22.27,422500.0,15.4962,15.4962,15.4131,15.4201,422500.0
2011-02-03 11:10:00,22.27,22.33,22.27,22.29,471600.0,15.4201,15.4616,15.4201,15.4339,471600.0
2011-02-03 11:20:00,22.29,22.39,22.29,22.36,327600.0,15.4339,15.5031,15.4339,15.4824,327600.0
2011-02-03 11:30:00,22.35,22.47,22.32,22.46,400700.0,15.4754,15.5585,15.4547,15.5516,400700.0
2011-02-03 11:40:00,22.46,22.46,22.41,22.43,315000.0,15.5516,15.5516,15.517,15.5308,315000.0
2011-02-03 11:50:00,22.44,22.5,22.44,22.5,675700.0,15.5378,15.5793,15.5378,15.5793,675700.0
2011-02-03 12:00:00,22.49,22.54,22.43,22.43,209600.0,15.5724,15.607,15.5308,15.5308,209600.0
2011-02-03 12:10:00,22.43,22.44,22.38,22.44,256700.0,15.5308,15.5378,15.4962,15.5378,256700.0
2011-02-03 12:20:00,22.44,22.49,22.43,22.45,251800.0,15.5378,15.5724,15.5308,15.5447,251800.0
2011-02-03 12:30:00,22.45,22.5,22.39,22.41,399900.0,15.5447,15.5793,15.5031,15.517,399900.0
2011-02-03 12:40:00,22.41,22.41,22.33,22.35,190100.0,15.517,15.517,15.4616,15.4754,190100.0
2011-02-03 12:50:00,22.35,22.42,22.34,22.38,1394200.0,15.4754,15.5239,15.4685,15.4962,1394200.0
2011-02-03 13:00:00,22.38,22.41,22.37,22.39,626500.0,15.4962,15.517,15.4893,15.5031,626500.0
2011-02-03 13:10:00,22.38,22.38,22.3,22.33,249200.0,15.4962,15.4962,15.4408,15.4616,249200.0
2011-02-03 13:20:00,22.32,22.32,22.27,22.29,401700.0,15.4547,15.4547,15.4201,15.4339,401700.0
2011-02-03 13:30:00,22.29,22.29,22.24,22.27,261000.0,15.4339,15.4339,15.3993,15.4201,261000.0
2011-02-03 13:40:00,22.27,22.27,22.21,22.25,338900.0,15.4201,15.4201,15.3785,15.4062,338900.0
2011-02-03 13:50:00,22.25,22.35,22.24,22.35,305000.0,15.4062,15.4754,15.3993,15.4754,305000.0
2011-02-03 14:00:00,22.35,22.35,22.3,22.3,339100.0,15.4754,15.4754,15.4408,15.4408,339100.0
2011-02-03 14:10:00,22.3,22.33,22.27,22.33,317000.0,15.4408,15.4616,15.4201,15.4616,317000.0
2011-02-03 14:20:00,22.33,22.38,22.32,22.37,306100.0,15.4616,15.4962,15.4547,15.4893,306100.0
2011-02-03 14:30:00,22.38,22.4,22.34,22.39,305900.0,15.4962,15.5101,15.4685,15.5031,305900.0
2011-02-03 14:40:00,22.39,22.4,22.36,22.4,134000.0,15.5031,15.5101,15.4824,15.5101,134000.0
2011-02-03 14:50:00,22.4,22.52,22.39,22.49,428300.0,15.5101,15.5932,15.5031,15.5724,428300.0
2011-02-03 15:00:00,22.5,22.52,22.48,22.49,534600.0,15.5793,15.5932,15.5655,15.5724,534600.0
2011-02-03 15:10:00,22.48,22.51,22.44,22.51,458200.0,15.5655,15.5862,15.5378,15.5862,458200.0
2011-02-03 15:20:00,22.51,22.55,22.49,22.5,975300.0,15.5862,15.6139,15.5724,15.5793,975300.0
2011-02-03 15:30:00,22.51,22.54,22.48,22.49,531200.0,15.5862,15.607,15.5655,15.5724,531200.0
2011-02-03 15:40:00,22.5,22.55,22.49,22.55,802100.0,15.5793,15.6139,15.5724,15.6139,802100.0
2011-02-03 15:50:00,22.55,22.59,22.54,22.57,1143100.0,15.6139,15.6416,15.607,15.6278,1143100.0
2011-02-04 09:30:00,22.77,22.82,22.45,22.6,1820700.0,15.7663,15.8009,15.5447,15.6486,1820700.0
2011-02-04 09:40:00,22.6,22.7,22.55,22.57,893600.0,15.6486,15.7178,15.6139,15.6278,893600.0
2011-02-04 09:50:00,22.57,22.67,22.51,22.65,1418200.0,15.6278,15.697,15.5862,15.6832,1418200.0
2011-02-04 10:00:00,22.65,22.73,22.64,22.71,1808300.0,15.6832,15.7386,15.6762,15.7247,1808300.0
2011-02-04 10:10:00,22.71,22.77,22.71,22.73,473600.0,15.7247,15.7663,15.7247,15.7386,473600.0
2011-02-04 10:20:00,22.74,22.86,22.73,22.86,1083900.0,15.7455,15.8286,15.7386,15.8286,1083900.0
2011-02-04 10:30:00,22.86,22.92,22.79,22.89,755600.0,15.8286,15.8701,15.7801,15.8494,755600.0
2011-02-04 10:40:00,22.89,22.91,22.85,22.87,781300.0,15.8494,15.8632,15.8217,15.8355,781300.0
2011-02-04 10:50:00,22.87,22.87,22.74,22.78,722000.0,15.8355,15.8355,15.7455,15.7732,722000.0
2011-02-04 11:00:00,22.78,22.81,22.72,22.79,287500.0,15.7732,15.794,15.7316,15.7801,287500.0
2011-02-04 11:10:00,22.8,22.81,22.77,22.79,179400.0,15.787,15.794,15.7663,15.7801,179400.0
2011-02-04 11:20:00,22.79,22.81,22.73,22.8,302500.0,15.7801,15.794,15.7386,15.787,302500.0
2011-02-04 11:30:00,22.8,22.9,22.79,22.87,388300.0,15.787,15.8563,15.7801,15.8355,388300.0
2011-02-04 11:40:00,22.88,22.95,22.87,22.92,277300.0,15.8424,15.8909,15.8355,15.8701,277300.0
2011-02-04 11:50:00,22.92,22.94,22.88,22.88,217500.0,15.8701,15.884,15.8424,15.8424,217500.0
2011-02-04 12:00:00,22.88,22.89,22.84,22.86,311100.0,15.8424,15.8494,15.8147,15.8286,311100.0
2011-02-04 12:10:00,22.87,22.9,22.83,22.89,121900.0,15.8355,15.8563,15.8078,15.8494,121900.0
2011-02-04 12:20:00,22.89,22.97,22.89,22.94,277700.0,15.8494,15.9047,15.8494,15.884,277700.0
2011-02-04 12:30:00,22.94,23.08,22.94,23.07,349900.0,15.884,15.9809,15.884,15.974,349900.0
2011-02-04 12:40:00,23.08,23.2,23.07,23.11,1146200.0,15.9809,16.064,15.974,16.0017,1146200.0
2011-02-04 12:50:00,23.12,23.13,22.97,23.03,1126100.0,16.0086,16.0155,15.9047,15.9463,1126100.0
2011-02-04 13:00:00,23.03,23.07,23.01,23.05,280000.0,15.9463,15.974,15.9324,15.9601,280000.0
2011-02-04 13:10:00,23.05,23.09,23.03,23.08,574000.0,15.9601,15.9878,15.9463,15.9809,574000.0
2011-02-04 13:20:00,23.07,23.15,23.07,23.14,443300.0,15.974,16.0294,15.974,16.0225,443300.0
2011-02-04 13:30:00,23.13,23.2,23.13,23.2,353000.0,16.0155,16.064,16.0155,16.064,353000.0
2011-02-04 13:40:00,23.2,23.24,23.18,23.24,321700.0,16.064,16.0917,16.0502,16.0917,321700.0
2011-02-04 13:50:00,23.23,23.3,23.23,23.3,302200.0,16.0848,16.1332,16.0848,16.1332,302200.0
2011-02-04 14:00:00,23.3,23.3,23.22,23.27,642900.0,16.1332,16.1332,16.0778,16.1125,642900.0
2011-02-04 14:10:00,23.26,23.28,23.24,23.28,295600.0,16.1055,16.1194,16.0917,16.1194,295600.0
2011-02-04 14:20:00,23.27,23.28,23.24,23.27,451300.0,16.1125,16.1194,16.0917,16.1125,451300.0
2011-02-04 14:30:00,23.27,23.27,23.23,23.23,279800.0,16.1125,16.1125,16.0848,16.0848,279800.0
2011-02-04 14:40:00,23.23,23.24,23.19,23.2,540100.0,16.0848,16.0917,16.0571,16.064,540100.0
2011-02-04 14:50:00,23.2,23.26,23.18,23.23,584700.0,16.064,16.1055,16.0502,16.0848,584700.0
2011-02-04 15:00:00,23.23,23.25,23.2,23.23,448100.0,16.0848,16.0986,16.064,16.0848,448100.0
2011-02-04 15:10:00,23.23,23.24,23.23,23.23,230100.0,16.0848,16.0917,16.0848,16.0848,230100.0
2011-02-04 15:20:00,23.24,23.29,23.23,23.27,780700.0,16.0917,16.1263,16.0848,16.1125,780700.0
2011-02-04 15:30:00,23.26,23.3,23.24,23.25,689400.0,16.1055,16.1332,16.0917,16.0986,689400.0
2011-02-04 15:40:00,23.25,23.43,23.24,23.43,1362000.0,16.0986,16.2233,16.0917,16.2233,1362000.0
2011-02-04 15:50:00,23.42,23.43,23.33,23.36,2208500.0,16.2163,16.2233,16.154,16.1748,2208500.0
2011-02-07 09:30:00,22.76,23.05,22.75,22.81,1765400.0,15.7593,15.9601,15.7524,15.794,1765400.0
2011-02-07 09:40:00,22.82,22.91,22.76,22.81,1303400.0,15.8009,15.8632,15.7593,15.794,1303400.0
2011-02-07 09:50:00,22.81,22.85,22.65,22.7,1173000.0,15.794,15.8217,15.6832,15.7178,1173000.0
2011-02-07 10:00:00,22.7,22.81,22.62,22.62,1405300.0,15.7178,15.794,15.6624,15.6624,1405300.0
2011-02-07 10:10:00,22.63,22.73,22.62,22.73,894400.0,15.6693,15.7386,15.6624,15.7386,894400.0
2011-02-07 10:20:00,22.72,22.75,22.65,22.67,771500.0,15.7316,15.7524,15.6832,15.697,771500.0
2011-02-07 10:30:00,22.67,22.71,22.64,22.7,748200.0,15.697,15.7247,15.6762,15.7178,748200.0
2011-02-07 10:40:00,22.7,22.74,22.65,22.73,806400.0,15.7178,15.7455,15.6832,15.7386,806400.0
2011-02-07 10:50:00,22.72,22.73,22.66,22.69,759400.0,15.7316,15.7386,15.6901,15.7109,759400.0
2011-02-07 11:00:00,22.69,22.71,22.66,22.71,510800.0,15.7109,15.7247,15.6901,15.7247,510800.0
2011-02-07 11:10:00,22.71,22.76,22.7,22.73,785700.0,15.7247,15.7593,15.7178,15.7386,785700.0
2011-02-07 11:20:00,22.73,22.84,22.71,22.83,1111700.0,15.7386,15.8147,15.7247,15.8078,1111700.0
2011-02-07 11:30:00,22.84,22.84,22.76,22.77,394300.0,15.8147,15.8147,15.7593,15.7663,394300.0
2011-02-07 11:40:00,22.77,22.79,22.72,22.74,338300.0,15.7663,15.7801,15.7316,15.7455,338300.0
2011-02-07 11:50:00,22.74,22.78,22.71,22.75,435400.0,15.7455,15.7732,15.7247,15.7524,435400.0
2011-02-07 12:00:00,22.76,22.76,22.67,22.69,430500.0,15.7593,15.7593,15.697,15.7109,430500.0
2011-02-07 12:10:00,22.68,22.69,22.65,22.68,324600.0,15.7039,15.7109,15.6832,15.7039,324600.0
2011-02-07 12:20:00,22.67,22.68,22.65,22.65,325200.0,15.697,15.7039,15.6832,15.6832,325200.0
2011-02-07 12:30:00,22.66,22.71,22.65,22.71,258800.0,15.6901,15.7247,15.6832,15.7247,258800.0
2011-02-07 12:40:00,22.71,22.75,22.68,22.72,421400.0,15.7247,15.7524,15.7039,15.7316,421400.0
2011-02-07 12:50:00,22.73,22.73,22.69,22.7,277200.0,15.7386,15.7386,15.7109,15.7178,277200.0
2011-02-07 13:00:00,22.7,22.73,22.69,22.73,261600.0,15.7178,15.7386,15.7109,15.7386,261600.0
2011-02-07 13:10:00,22.73,22.75,22.7,22.73,212900.0,15.7386,15.7524,15.7178,15.7386,212900.0
2011-02-07 13:20:00,22.73,22.74,22.7,22.71,385900.0,15.7386,15.7455,15.7178,15.7247,385900.0
2011-02-07 13:30:00,22.71,22.71,22.66,22.68,363900.0,15.7247,15.7247,15.6901,15.7039,363900.0
2011-02-07 13:40:00,22.69,22.69,22.66,22.67,185000.0,15.7109,15.7109,15.6901,15.697,185000.0
2011-02-07 13:50:00,22.66,22.7,22.66,22.69,199800.0,15.6901,15.7178,15.6901,15.7109,199800.0
2011-02-07 14:00:00,22.68,22.7,22.68,22.7,210600.0,15.7039,15.7178,15.7039,15.7178,210600.0
2011-02-07 14:10:00,22.7,22.7,22.67,22.7,319200.0,15.7178,15.7178,15.697,15.7178,319200.0
2011-02-07 14:20:00,22.7,22.7,22.67,22.69,232800.0,15.7178,15.7178,15.697,15.7109,232800.0
2011-02-07 14:30:00,22.68,22.69,22.65,22.66,205400.0,15.7039,15.7109,15.6832,15.6901,205400.0
2011-02-07 14:40:00,22.66,22.66,22.61,22.63,576600.0,15.6901,15.6901,15.6555,15.6693,576600.0
2011-02-07 14:50:00,22.63,22.63,22.55,22.59,652400.0,15.6693,15.6693,15.6139,15.6416,652400.0
2011-02-07 15:00:00,22.59,22.61,22.56,22.6,543300.0,15.6416,15.6555,15.6209,15.6486,543300.0
2011-02-07 15:10:00,22.6,22.6,22.56,22.6,390800.0,15.6486,15.6486,15.6209,15.6486,390800.0
2011-02-07 15:20:00,22.6,22.63,22.59,22.63,663900.0,15.6486,15.6693,15.6416,15.6693,663900.0
2011-02-07 15:30:00,22.63,22.67,22.61,22.61,453900.0,15.6693,15.697,15.6555,15.6555,453900.0
2011-02-07 15:40:00,22.61,22.72,22.61,22.71,960500.0,15.6555,15.7316,15.6555,15.7247,960500.0
2011-02-07 15:50:00,22.72,22.72,22.67,22.68,843200.0,15.7316,15.7316,15.697,15.7039,843200.0
2011-02-08 09:30:00,22.74,22.84,22.67,22.83,698300.0,15.7455,15.8147,15.697,15.8078,698300.0
2011-02-08 09:40:00,22.84,22.88,22.74,22.88,562200.0,15.8147,15.8424,15.7455,15.8424,562200.0
2011-02-08 09:50:00,22.88,22.95,22.83,22.85,621600.0,15.8424,15.8909,15.8078,15.8217,621600.0
2011-02-08 10:00:00,22.83,22.86,22.69,22.7,437300.0,15.8078,15.8286,15.7109,15.7178,437300.0
2011-02-08 10:10:00,22.7,22.7,22.65,22.67,381000.0,15.7178,15.7178,15.6832,15.697,381000.0
2011-02-08 10:20:00,22.67,22.67,22.58,22.6,469400.0,15.697,15.697,15.6347,15.6486,469400.0
2011-02-08 10:30:00,22.6,22.64,22.58,22.62,190700.0,15.6486,15.6762,15.6347,15.6624,190700.0
2011-02-08 10:40:00,22.63,22.65,22.62,22.65,246200.0,15.6693,15.6832,15.6624,15.6832,246200.0
2011-02-08 10:50:00,22.65,22.65,22.6,22.61,208500.0,15.6832,15.6832,15.6486,15.6555,208500.0
2011-02-08 11:00:00,22.62,22.62,22.54,22.58,227800.0,15.6624,15.6624,15.607,15.6347,227800.0
2011-02-08 11:10:00,22.58,22.62,22.54,22.54,226400.0,15.6347,15.6624,15.607,15.607,226400.0
2011-02-08 11:20:00,22.54,22.55,22.48,22.5,509900.0,15.607,15.6139,15.5655,15.5793,509900.0
2011-02-08 11:30:00,22.5,22.51,22.49,22.49,283300.0,15.5793,15.5862,15.5724,15.5724,283300.0
2011-02-08 11:40:00,22.5,22.5,22.49,22.5,95000.0,15.5793,15.5793,15.5724,15.5793,95000.0
2011-02-08 11:50:00,22.5,22.55,22.49,22.55,441000.0,15.5793,15.6139,15.5724,15.6139,441000.0
2011-02-08 12:00:00,22.55,22.56,22.53,22.56,413800.0,15.6139,15.6209,15.6001,15.6209,413800.0
2011-02-08 12:10:00,22.56,22.58,22.55,22.58,215100.0,15.6209,15.6347,15.6139,15.6347,215100.0
2011-02-08 12:20:00,22.58,22.58,22.53,22.55,350500.0,15.6347,15.6347,15.6001,15.6139,350500.0
2011-02-08 12:30:00,22.55,22.56,22.53,22.54,137900.0,15.6139,15.6209,15.6001,15.607,137900.0
2011-02-08 12:40:00,22.54,22.58,22.54,22.57,104300.0,15.607,15.6347,15.607,15.6278,104300.0
2011-02-08 12:50:00,22.57,22.58,22.55,22.56,120200.0,15.6278,15.6347,15.6139,15.6209,120200.0
2011-02-08 13:00:00,22.55,22.56,22.5,22.53,265300.0,15.6139,15.6209,15.5793,15.6001,265300.0
2011-02-08 13:10:00,22.54,22.55,22.51,22.53,279400.0,15.607,15.6139,15.5862,15.6001,279400.0
2011-02-08 13:20:00,22.53,22.55,22.5,22.5,167200.0,15.6001,15.6139,15.5793,15.5793,167200.0
2011-02-08 13:30:00,22.5,22.54,22.49,22.54,196200.0,15.5793,15.607,15.5724,15.607,196200.0
2011-02-08 13:40:00,22.55,22.55,22.5,22.5,247100.0,15.6139,15.6139,15.5793,15.5793,247100.0
2011-02-08 13:50:00,22.5,22.51,22.46,22.48,360900.0,15.5793,15.5862,15.5516,15.5655,360900.0
2011-02-08 14:00:00,22.48,22.49,22.48,22.49,214600.0,15.5655,15.5724,15.5655,15.5724,214600.0
2011-02-08 14:10:00,22.48,22.55,22.46,22.55,418200.0,15.5655,15.6139,15.5516,15.6139,418200.0
2011-02-08 14:20:00,22.55,22.55,22.5,22.52,350500.0,15.6139,15.6139,15.5793,15.5932,350500.0
2011-02-08 14:30:00,22.53,22.54,22.52,22.53,199900.0,15.6001,15.607,15.5932,15.6001,199900.0
2011-02-08 14:40:00,22.54,22.57,22.54,22.55,197500.0,15.607,15.6278,15.607,15.6139,197500.0
2011-02-08 14:50:00,22.55,22.56,22.52,22.55,336000.0,15.6139,15.6209,15.5932,15.6139,336000.0
2011-02-08 15:00:00,22.54,22.55,22.52,22.55,443000.0,15.607,15.6139,15.5932,15.6139,443000.0
2011-02-08 15:10:00,22.55,22.57,22.5,22.51,466000.0,15.6139,15.6278,15.5793,15.5862,466000.0
2011-02-08 15:20:00,22.51,22.55,22.5,22.54,525200.0,15.5862,15.6139,15.5793,15.607,525200.0
2011-02-08 15:30:00,22.54,22.58,22.54,22.58,445000.0,15.607,15.6347,15.607,15.6347,445000.0
2011-02-08 15:40:00,22.58,22.61,22.56,22.61,468600.0,15.6347,15.6555,15.6209,15.6555,468600.0
2011-02-08 15:50:00,22.61,22.65,22.6,22.6,1060700.0,15.6555,15.6832,15.6486,15.6486,1060700.0
2011-02-09 09:30:00,22.57,22.7,22.51,22.7,545400.0,15.6278,15.7178,15.5862,15.7178,545400.0
2011-02-09 09:40:00,22.7,22.74,22.63,22.71,335400.0,15.7178,15.7455,15.6693,15.7247,335400.0
2011-02-09 09:50:00,22.71,22.8,22.67,22.77,552900.0,15.7247,15.787,15.697,15.7663,552900.0
2011-02-09 10:00:00,22.77,22.8,22.75,22.76,303100.0,15.7663,15.787,15.7524,15.7593,303100.0
2011-02-09 10:10:00,22.76,22.77,22.65,22.7,284200.0,15.7593,15.7663,15.6832,15.7178,284200.0
2011-02-09 10:20:00,22.7,22.72,22.65,22.66,224200.0,15.7178,15.7316,15.6832,15.6901,224200.0
2011-02-09 10:30:00,22.66,22.69,22.65,22.66,260900.0,15.6901,15.7109,15.6832,15.6901,260900.0
2011-02-09 10:40:00,22.65,22.74,22.65,22.74,148500.0,15.6832,15.7455,15.6832,15.7455,148500.0
2011-02-09 10:50:00,22.74,22.76,22.65,22.66,338100.0,15.7455,15.7593,15.6832,15.6901,338100.0
2011-02-09 11:00:00,22.66,22.7,22.66,22.7,115400.0,15.6901,15.7178,15.6901,15.7178,115400.0
2011-02-09 11:10:00,22.7,22.7,22.55,22.59,246700.0,15.7178,15.7178,15.6139,15.6416,246700.0
2011-02-09 11:20:00,22.59,22.6,22.51,22.51,528400.0,15.6416,15.6486,15.5862,15.5862,528400.0
2011-02-09 11:30:00,22.52,22.54,22.5,22.53,439500.0,15.5932,15.607,15.5793,15.6001,439500.0
2011-02-09 11:40:00,22.52,22.56,22.51,22.55,400300.0,15.5932,15.6209,15.5862,15.6139,400300.0
2011-02-09 11:50:00,22.55,22.56,22.5,22.51,186000.0,15.6139,15.6209,15.5793,15.5862,186000.0
2011-02-09 12:00:00,22.51,22.54,22.48,22.54,349000.0,15.5862,15.607,15.5655,15.607,349000.0
2011-02-09 12:10:00,22.53,22.54,22.5,22.54,234400.0,15.6001,15.607,15.5793,15.607,234400.0
2011-02-09 12:20:00,22.53,22.56,22.52,22.54,187400.0,15.6001,15.6209,15.5932,15.607,187400.0
2011-02-09 12:30:00,22.54,22.59,22.54,22.58,202500.0,15.607,15.6416,15.607,15.6347,202500.0
2011-02-09 12:40:00,22.58,22.66,22.58,22.66,210700.0,15.6347,15.6901,15.6347,15.6901,210700.0
2011-02-09 12:50:00,22.66,22.68,22.63,22.65,174500.0,15.6901,15.7039,15.6693,15.6832,174500.0
2011-02-09 13:00:00,22.65,22.71,22.64,22.71,179200.0,15.6832,15.7247,15.6762,15.7247,179200.0
2011-02-09 13:10:00,22.71,22.74,22.7,22.73,99000.0,15.7247,15.7455,15.7178,15.7386,99000.0
2011-02-09 13:20:00,22.73,22.74,22.7,22.73,228000.0,15.7386,15.7455,15.7178,15.7386,228000.0
2011-02-09 13:30:00,22.73,22.73,22.67,22.71,340800.0,15.7386,15.7386,15.697,15.7247,340800.0
2011-02-09 13:40:00,22.71,22.73,22.68,22.69,117800.0,15.7247,15.7386,15.7039,15.7109,117800.0
2011-02-09 13:50:00,22.69,22.71,22.67,22.7,104700.0,15.7109,15.7247,15.697,15.7178,104700.0
2011-02-09 14:00:00,22.71,22.71,22.62,22.64,170600.0,15.7247,15.7247,15.6624,15.6762,170600.0
2011-02-09 14:10:00,22.64,22.64,22.59,22.62,298000.0,15.6762,15.6762,15.6416,15.6624,298000.0
2011-02-09 14:20:00,22.62,22.7,22.61,22.7,440000.0,15.6624,15.7178,15.6555,15.7178,440000.0
2011-02-09 14:30:00,22.7,22.7,22.65,22.65,286200.0,15.7178,15.7178,15.6832,15.6832,286200.0
2011-02-09 14:40:00,22.65,22.7,22.65,22.66,301300.0,15.6832,15.7178,15.6832,15.6901,301300.0
2011-02-09 14:50:00,22.66,22.72,22.65,22.71,255700.0,15.6901,15.7316,15.6832,15.7247,255700.0
2011-02-09 15:00:00,22.7,22.76,22.67,22.75,748600.0,15.7178,15.7593,15.697,15.7524,748600.0
2011-02-09 15:10:00,22.76,22.8,22.75,22.76,688800.0,15.7593,15.787,15.7524,15.7593,688800.0
2011-02-09 15:20:00,22.76,22.78,22.74,22.78,371700.0,15.7593,15.7732,15.7455,15.7732,371700.0
2011-02-09 15:30:00,22.78,22.78,22.71,22.71,634300.0,15.7732,15.7732,15.7247,15.7247,634300.0
2011-02-09 15:40:00,22.71,22.76,22.71,22.76,377000.0,15.7247,15.7593,15.7247,15.7593,377000.0
2011-02-09 15:50:00,22.76,22.79,22.75,22.79,956500.0,15.7593,15.7801,15.7524,15.7801,956500.0
2011-02-10 09:30:00,22.56,22.57,22.43,22.46,694600.0,15.6209,15.6278,15.5308,15.5516,694600.0
2011-02-10 09:40:00,22.47,22.48,22.16,22.18,1051200.0,15.5585,15.5655,15.3439,15.3577,1051200.0
2011-02-10 09:50:00,22.18,22.39,22.17,22.32,405400.0,15.3577,15.5031,15.3508,15.4547,405400.0
2011-02-10 10:00:00,22.31,22.32,22.23,22.23,911200.0,15.4478,15.4547,15.3924,15.3924,911200.0
2011-02-10 10:10:00,22.23,22.25,22.2,22.22,879600.0,15.3924,15.4062,15.3716,15.3854,879600.0
2011-02-10 10:20:00,22.22,22.24,22.17,22.22,683300.0,15.3854,15.3993,15.3508,15.3854,683300.0
2011-02-10 10:30:00,22.22,22.25,22.16,22.19,746500.0,15.3854,15.4062,15.3439,15.3647,746500.0
2011-02-10 10:40:00,22.19,22.25,22.16,22.25,548800.0,15.3647,15.4062,15.3439,15.4062,548800.0
2011-02-10 10:50:00,22.25,22.25,22.17,22.17,434000.0,15.4062,15.4062,15.3508,15.3508,434000.0
2011-02-10 11:00:00,22.17,22.22,22.17,22.21,325700.0,15.3508,15.3854,15.3508,15.3785,325700.0
2011-02-10 11:10:00,22.21,22.26,22.19,22.24,447300.0,15.3785,15.4131,15.3647,15.3993,447300.0
2011-02-10 11:20:00,22.24,22.29,22.22,22.28,469500.0,15.3993,15.4339,15.3854,15.427,469500.0
2011-02-10 11:30:00,22.28,22.32,22.26,22.27,406300.0,15.427,15.4547,15.4131,15.4201,406300.0
2011-02-10 11:40:00,22.27,22.3,22.24,22.3,164100.0,15.4201,15.4408,15.3993,15.4408,164100.0
2011-02-10 11:50:00,22.3,22.35,22.3,22.31,1235100.0,15.4408,15.4754,15.4408,15.4478,1235100.0
2011-02-10 12:00:00,22.3,22.31,22.25,22.29,202900.0,15.4408,15.4478,15.4062,15.4339,202900.0
2011-02-10 12:10:00,22.29,22.3,22.26,22.27,134900.0,15.4339,15.4408,15.4131,15.4201,134900.0
2011-02-10 12:20:00,22.27,22.3,22.27,22.3,183300.0,15.4201,15.4408,15.4201,15.4408,183300.0
2011-02-10 12:30:00,22.29,22.3,22.26,22.26,310400.0,15.4339,15.4408,15.4131,15.4131,310400.0
2011-02-10 12:40:00,22.26,22.28,22.22,22.23,187400.0,15.4131,15.427,15.3854,15.3924,187400.0
2011-02-10 12:50:00,22.23,22.27,22.22,22.23,173600.0,15.3924,15.4201,15.3854,15.3924,173600.0
2011-02-10 13:00:00,22.23,22.26,22.22,22.26,158300.0,15.3924,15.4131,15.3854,15.4131,158300.0
2011-02-10 13:10:00,22.26,22.26,22.25,22.26,111800.0,15.4131,15.4131,15.4062,15.4131,111800.0
2011-02-10 13:20:00,22.25,22.29,22.24,22.24,374800.0,15.4062,15.4339,15.3993,15.3993,374800.0
2011-02-10 13:30:00,22.24,22.28,22.24,22.26,427700.0,15.3993,15.427,15.3993,15.4131,427700.0
2011-02-10 13:40:00,22.27,22.27,22.23,22.25,263400.0,15.4201,15.4201,15.3924,15.4062,263400.0
2011-02-10 13:50:00,22.24,22.29,22.23,22.24,253900.0,15.3993,15.4339,15.3924,15.3993,253900.0
2011-02-10 14:00:00,22.24,22.25,22.19,22.24,447700.0,15.3993,15.4062,15.3647,15.3993,447700.0
2011-02-10 14:10:00,22.23,22.25,22.19,22.19,351800.0,15.3924,15.4062,15.3647,15.3647,351800.0
2011-02-10 14:20:00,22.2,22.23,22.17,22.2,453600.0,15.3716,15.3924,15.3508,15.3716,453600.0
2011-02-10 14:30:00,22.2,22.21,22.19,22.2,305000.0,15.3716,15.3785,15.3647,15.3716,305000.0
2011-02-10 14:40:00,22.2,22.2,22.13,22.19,592200.0,15.3716,15.3716,15.3231,15.3647,592200.0
2011-02-10 14:50:00,22.2,22.23,22.19,22.21,431100.0,15.3716,15.3924,15.3647,15.3785,431100.0
2011-02-10 15:00:00,22.21,22.22,22.17,22.19,423400.0,15.3785,15.3854,15.3508,15.3647,423400.0
2011-02-10 15:10:00,22.2,22.22,22.19,22.21,252900.0,15.3716,15.3854,15.3647,15.3785,252900.0
2011-02-10 15:20:00,22.21,22.21,22.17,22.2,374800.0,15.3785,15.3785,15.3508,15.3716,374800.0
2011-02-10 15:30:00,22.2,22.2,22.16,22.2,730500.0,15.3716,15.3716,15.3439,15.3716,730500.0
2011-02-10 15:40:00,22.2,22.25,22.18,22.22,730300.0,15.3716,15.4062,15.3577,15.3854,730300.0
2011-02-10 15:50:00,22.22,22.23,22.09,22.16,2527800.0,15.3854,15.3924,15.2954,15.3439,2527800.0
2011-02-11 09:30:00,22.03,22.07,21.84,21.86,1211200.0,15.2539,15.2816,15.1223,15.1362,1211200.0
2011-02-11 09:40:00,21.86,21.9,21.8,21.89,886400.0,15.1362,15.1639,15.0946,15.1569,886400.0
2011-02-11 09:50:00,21.89,21.93,21.83,21.84,817300.0,15.1569,15.1846,15.1154,15.1223,817300.0
2011-02-11 10:00:00,21.84,21.85,21.8,21.81,1039800.0,15.1223,15.1292,15.0946,15.1015,1039800.0
2011-02-11 10:10:00,21.82,21.83,21.73,21.8,628000.0,15.1085,15.1154,15.0462,15.0946,628000.0
2011-02-11 10:20:00,21.79,21.86,21.77,21.84,515300.0,15.0877,15.1362,15.0738,15.1223,515300.0
2011-02-11 10:30:00,21.84,21.96,21.81,21.96,427500.0,15.1223,15.2054,15.1015,15.2054,427500.0
2011-02-11 10:40:00,21.96,22.15,21.95,22.14,585300.0,15.2054,15.337,15.1985,15.33,585300.0
2011-02-11 10:50:00,22.14,22.3,22.14,22.29,557400.0,15.33,15.4408,15.33,15.4339,557400.0
2011-02-11 11:00:00,22.28,22.3,22.25,22.28,379900.0,15.427,15.4408,15.4062,15.427,379900.0
2011-02-11 11:10:00,22.27,22.3,22.21,22.29,208500.0,15.4201,15.4408,15.3785,15.4339,208500.0
2011-02-11 11:20:00,22.28,22.29,22.23,22.26,262600.0,15.427,15.4339,15.3924,15.4131,262600.0
2011-02-11 11:30:00,22.26,22.27,22.21,22.22,226500.0,15.4131,15.4201,15.3785,15.3854,226500.0
2011-02-11 11:40:00,22.23,22.29,22.22,22.27,139800.0,15.3924,15.4339,15.3854,15.4201,139800.0
2011-02-11 11:50:00,22.27,22.34,22.21,22.22,401200.0,15.4201,15.4685,15.3785,15.3854,401200.0
2011-02-11 12:00:00,22.23,22.23,22.11,22.2,474000.0,15.3924,15.3924,15.3093,15.3716,474000.0
2011-02-11 12:10:00,22.2,22.21,22.07,22.08,178400.0,15.3716,15.3785,15.2816,15.2885,178400.0
2011-02-11 12:20:00,22.08,22.13,22.04,22.1,199300.0,15.2885,15.3231,15.2608,15.3023,199300.0
2011-02-11 12:30:00,22.1,22.15,22.1,22.11,280200.0,15.3023,15.337,15.3023,15.3093,280200.0
2011-02-11 12:40:00,22.11,22.14,22.06,22.07,230600.0,15.3093,15.33,15.2746,15.2816,230600.0
2011-02-11 12:50:00,22.07,22.19,22.07,22.19,177900.0,15.2816,15.3647,15.2816,15.3647,177900.0
2011-02-11 13:00:00,22.19,22.23,22.16,22.22,282800.0,15.3647,15.3924,15.3439,15.3854,282800.0
2011-02-11 13:10:00,22.22,22.28,22.19,22.27,327500.0,15.3854,15.427,15.3647,15.4201,327500.0
2011-02-11 13:20:00,22.27,22.3,22.25,22.29,167200.0,15.4201,15.4408,15.4062,15.4339,167200.0
2011-02-11 13:30:00,22.29,22.3,22.25,22.28,167400.0,15.4339,15.4408,15.4062,15.427,167400.0
2011-02-11 13:40:00,22.28,22.3,22.27,22.28,108700.0,15.427,15.4408,15.4201,15.427,108700.0
2011-02-11 13:50:00,22.28,22.3,22.28,22.3,86400.0,15.427,15.4408,15.427,15.4408,86400.0
2011-02-11 14:00:00,22.3,22.3,22.27,22.28,254500.0,15.4408,15.4408,15.4201,15.427,254500.0
2011-02-11 14:10:00,22.29,22.31,22.28,22.29,112100.0,15.4339,15.4478,15.427,15.4339,112100.0
2011-02-11 14:20:00,22.29,22.29,22.26,22.26,130400.0,15.4339,15.4339,15.4131,15.4131,130400.0
2011-02-11 14:30:00,22.27,22.29,22.23,22.28,465300.0,15.4201,15.4339,15.3924,15.427,465300.0
2011-02-11 14:40:00,22.28,22.3,22.27,22.27,180400.0,15.427,15.4408,15.4201,15.4201,180400.0
2011-02-11 14:50:00,22.26,22.29,22.24,22.28,116700.0,15.4131,15.4339,15.3993,15.427,116700.0
2011-02-11 15:00:00,22.28,22.32,22.27,22.32,257700.0,15.427,15.4547,15.4201,15.4547,257700.0
2011-02-11 15:10:00,22.32,22.38,22.31,22.38,257700.0,15.4547,15.4962,15.4478,15.4962,257700.0
2011-02-11 15:20:00,22.38,22.4,22.35,22.35,179400.0,15.4962,15.5101,15.4754,15.4754,179400.0
2011-02-11 15:30:00,22.35,22.36,22.27,22.3,357100.0,15.4754,15.4824,15.4201,15.4408,357100.0
2011-02-11 15:40:00,22.3,22.37,22.3,22.35,361000.0,15.4408,15.4893,15.4408,15.4754,361000.0
2011-02-11 15:50:00,22.35,22.36,22.32,22.35,471900.0,15.4754,15.4824,15.4547,15.4754,471900.0
2011-02-14 09:30:00,22.44,22.48,22.33,22.38,428800.0,15.5378,15.5655,15.4616,15.4962,428800.0
2011-02-14 09:40:00,22.39,22.44,22.36,22.42,201000.0,15.5031,15.5378,15.4824,15.5239,201000.0
2011-02-14 09:50:00,22.41,22.42,22.35,22.39,153300.0,15.517,15.5239,15.4754,15.5031,153300.0
2011-02-14 10:00:00,22.38,22.42,22.34,22.35,245100.0,15.4962,15.5239,15.4685,15.4754,245100.0
2011-02-14 10:10:00,22.35,22.35,22.28,22.28,329700.0,15.4754,15.4754,15.427,15.427,329700.0
2011-02-14 10:20:00,22.29,22.29,22.2,22.26,287600.0,15.4339,15.4339,15.3716,15.4131,287600.0
2011-02-14 10:30:00,22.26,22.3,22.25,22.28,148600.0,15.4131,15.4408,15.4062,15.427,148600.0
2011-02-14 10:40:00,22.28,22.28,22.19,22.19,142000.0,15.427,15.427,15.3647,15.3647,142000.0
2011-02-14 10:50:00,22.19,22.28,22.19,22.25,198400.0,15.3647,15.427,15.3647,15.4062,198400.0
2011-02-14 11:00:00,22.25,22.28,22.21,22.23,201500.0,15.4062,15.427,15.3785,15.3924,201500.0
2011-02-14 11:10:00,22.22,22.25,22.19,22.25,93600.0,15.3854,15.4062,15.3647,15.4062,93600.0
2011-02-14 11:20:00,22.25,22.28,22.19,22.19,150900.0,15.4062,15.427,15.3647,15.3647,150900.0
2011-02-14 11:30:00,22.2,22.26,22.19,22.25,206700.0,15.3716,15.4131,15.3647,15.4062,206700.0
2011-02-14 11:40:00,22.24,22.25,22.21,22.21,215700.0,15.3993,15.4062,15.3785,15.3785,215700.0
2011-02-14 11:50:00,22.22,22.29,22.21,22.26,254200.0,15.3854,15.4339,15.3785,15.4131,254200.0
2011-02-14 12:00:00,22.26,22.26,22.23,22.25,164400.0,15.4131,15.4131,15.3924,15.4062,164400.0
2011-02-14 12:10:00,22.24,22.28,22.22,22.27,279600.0,15.3993,15.427,15.3854,15.4201,279600.0
2011-02-14 12:20:00,22.27,22.28,22.25,22.27,213400.0,15.4201,15.427,15.4062,15.4201,213400.0
2011-02-14 12:30:00,22.26,22.29,22.26,22.28,148900.0,15.4131,15.4339,15.4131,15.427,148900.0
2011-02-14 12:40:00,22.27,22.28,22.25,22.26,200400.0,15.4201,15.427,15.4062,15.4131,200400.0
2011-02-14 12:50:00,22.26,22.28,22.25,22.26,334600.0,15.4131,15.427,15.4062,15.4131,334600.0
2011-02-14 13:00:00,22.25,22.26,22.16,22.17,431100.0,15.4062,15.4131,15.3439,15.3508,431100.0
2011-02-14 13:10:00,22.17,22.22,22.16,22.22,150900.0,15.3508,15.3854,15.3439,15.3854,150900.0
2011-02-14 13:20:00,22.22,22.26,22.21,22.22,186400.0,15.3854,15.4131,15.3785,15.3854,186400.0
2011-02-14 13:30:00,22.22,22.25,22.22,22.25,74500.0,15.3854,15.4062,15.3854,15.4062,74500.0
2011-02-14 13:40:00,22.25,22.27,22.23,22.26,121500.0,15.4062,15.4201,15.3924,15.4131,121500.0
2011-02-14 13:50:00,22.26,22.27,22.23,22.24,63000.0,15.4131,15.4201,15.3924,15.3993,63000.0
2011-02-14 14:00:00,22.23,22.24,22.18,22.24,155800.0,15.3924,15.3993,15.3577,15.3993,155800.0
2011-02-14 14:10:00,22.23,22.25,22.2,22.22,97700.0,15.3924,15.4062,15.3716,15.3854,97700.0
2011-02-14 14:20:00,22.21,22.23,22.2,22.22,119400.0,15.3785,15.3924,15.3716,15.3854,119400.0
2011-02-14 14:30:00,22.22,22.22,22.19,22.2,155800.0,15.3854,15.3854,15.3647,15.3716,155800.0
2011-02-14 14:40:00,22.19,22.25,22.19,22.25,190200.0,15.3647,15.4062,15.3647,15.4062,190200.0
2011-02-14 14:50:00,22.24,22.25,22.2,22.21,92200.0,15.3993,15.4062,15.3716,15.3785,92200.0
2011-02-14 15:00:00,22.21,22.25,22.2,22.2,212800.0,15.3785,15.4062,15.3716,15.3716,212800.0
2011-02-14 15:10:00,22.21,22.25,22.2,22.25,100000.0,15.3785,15.4062,15.3716,15.4062,100000.0
2011-02-14 15:20:00,22.25,22.25,22.19,22.2,166800.0,15.4062,15.4062,15.3647,15.3716,166800.0
2011-02-14 15:30:00,22.2,22.22,22.19,22.2,189200.0,15.3716,15.3854,15.3647,15.3716,189200.0
2011-02-14 15:40:00,22.21,22.25,22.2,22.25,330100.0,15.3785,15.4062,15.3716,15.4062,330100.0
2011-02-14 15:50:00,22.25,22.26,22.21,22.22,426700.0,15.4062,15.4131,15.3785,15.3854,426700.0
2011-02-15 09:30:00,22.17,22.17,21.93,22.01,500600.0,15.3508,15.3508,15.1846,15.24,500600.0
2011-02-15 09:40:00,22.0,22.09,21.98,22.06,322100.0,15.2331,15.2954,15.2193,15.2746,322100.0
2011-02-15 09:50:00,22.06,22.1,22.03,22.07,219600.0,15.2746,15.3023,15.2539,15.2816,219600.0
2011-02-15 10:00:00,22.07,22.12,22.05,22.05,332200.0,15.2816,15.3162,15.2677,15.2677,332200.0
2011-02-15 10:10:00,22.05,22.06,21.98,22.02,196800.0,15.2677,15.2746,15.2193,15.247,196800.0
2011-02-15 10:20:00,22.02,22.04,21.9,21.92,512700.0,15.247,15.2608,15.1639,15.1777,512700.0
2011-02-15 10:30:00,21.91,22.02,21.9,22.01,410800.0,15.1708,15.247,15.1639,15.24,410800.0
2011-02-15 10:40:00,22.01,22.02,21.91,21.91,225100.0,15.24,15.247,15.1708,15.1708,225100.0
2011-02-15 10:50:00,21.92,21.98,21.92,21.95,216300.0,15.1777,15.2193,15.1777,15.1985,216300.0
2011-02-15 11:00:00,21.96,22.0,21.95,21.96,130700.0,15.2054,15.2331,15.1985,15.2054,130700.0
2011-02-15 11:10:00,21.97,21.99,21.95,21.96,157900.0,15.2123,15.2262,15.1985,15.2054,157900.0
2011-02-15 11:20:00,21.95,21.96,21.89,21.91,540200.0,15.1985,15.2054,15.1569,15.1708,540200.0
2011-02-15 11:30:00,21.91,21.94,21.89,21.91,322000.0,15.1708,15.1916,15.1569,15.1708,322000.0
2011-02-15 11:40:00,21.91,21.93,21.9,21.92,189800.0,15.1708,15.1846,15.1639,15.1777,189800.0
2011-02-15 11:50:00,21.92,21.94,21.89,21.92,196600.0,15.1777,15.1916,15.1569,15.1777,196600.0
2011-02-15 12:00:00,21.92,21.95,21.88,21.94,521300.0,15.1777,15.1985,15.15,15.1916,521300.0
2011-02-15 12:10:00,21.93,21.96,21.92,21.95,212900.0,15.1846,15.2054,15.1777,15.1985,212900.0
2011-02-15 12:20:00,21.95,21.97,21.92,21.92,357100.0,15.1985,15.2123,15.1777,15.1777,357100.0
2011-02-15 12:30:00,21.93,21.96,21.92,21.95,182400.0,15.1846,15.2054,15.1777,15.1985,182400.0
2011-02-15 12:40:00,21.95,21.96,21.93,21.95,97900.0,15.1985,15.2054,15.1846,15.1985,97900.0
2011-02-15 12:50:00,21.95,21.96,21.93,21.93,147300.0,15.1985,15.2054,15.1846,15.1846,147300.0
2011-02-15 13:00:00,21.94,21.95,21.91,21.95,111000.0,15.1916,15.1985,15.1708,15.1985,111000.0
2011-02-15 13:10:00,21.95,21.98,21.94,21.94,157200.0,15.1985,15.2193,15.1916,15.1916,157200.0
2011-02-15 13:20:00,21.95,21.97,21.94,21.97,103800.0,15.1985,15.2123,15.1916,15.2123,103800.0
2011-02-15 13:30:00,21.97,22.02,21.96,22.01,270400.0,15.2123,15.247,15.2054,15.24,270400.0
2011-02-15 13:40:00,22.01,22.01,21.9,21.97,413000.0,15.24,15.24,15.1639,15.2123,413000.0
2011-02-15 13:50:00,21.97,21.97,21.92,21.95,100200.0,15.2123,15.2123,15.1777,15.1985,100200.0
2011-02-15 14:00:00,21.94,21.95,21.91,21.95,149000.0,15.1916,15.1985,15.1708,15.1985,149000.0
2011-02-15 14:10:00,21.94,21.96,21.9,21.94,150900.0,15.1916,15.2054,15.1639,15.1916,150900.0
2011-02-15 14:20:00,21.95,21.95,21.89,21.9,236400.0,15.1985,15.1985,15.1569,15.1639,236400.0
2011-02-15 14:30:00,21.9,21.91,21.83,21.84,320200.0,15.1639,15.1708,15.1154,15.1223,320200.0
2011-02-15 14:40:00,21.84,21.87,21.84,21.85,240900.0,15.1223,15.1431,15.1223,15.1292,240900.0
2011-02-15 14:50:00,21.85,21.89,21.84,21.86,247700.0,15.1292,15.1569,15.1223,15.1362,247700.0
2011-02-15 15:00:00,21.86,21.87,21.84,21.84,317800.0,15.1362,15.1431,15.1223,15.1223,317800.0
2011-02-15 15:10:00,21.85,21.85,21.83,21.85,229300.0,15.1292,15.1292,15.1154,15.1292,229300.0
2011-02-15 15:20:00,21.85,21.88,21.82,21.86,403000.0,15.1292,15.15,15.1085,15.1362,403000.0
2011-02-15 15:30:00,21.87,21.9,21.82,21.85,607300.0,15.1431,15.1639,15.1085,15.1292,607300.0
2011-02-15 15:40:00,21.85,21.88,21.82,21.88,645200.0,15.1292,15.15,15.1085,15.15,645200.0
2011-02-15 15:50:00,21.88,21.88,21.84,21.85,1260400.0,15.15,15.15,15.1223,15.1292,1260400.0
2011-02-16 09:30:00,22.06,22.14,22.0,22.11,355900.0,15.2746,15.33,15.2331,15.3093,355900.0
2011-02-16 09:40:00,22.12,22.2,22.11,22.18,321700.0,15.3162,15.3716,15.3093,15.3577,321700.0
2011-02-16 09:50:00,22.19,22.23,22.17,22.23,382000.0,15.3647,15.3924,15.3508,15.3924,382000.0
2011-02-16 10:00:00,22.23,22.31,22.21,22.3,798100.0,15.3924,15.4478,15.3785,15.4408,798100.0
2011-02-16 10:10:00,22.29,22.49,22.29,22.48,807700.0,15.4339,15.5724,15.4339,15.5655,807700.0
2011-02-16 10:20:00,22.48,22.49,22.41,22.49,596200.0,15.5655,15.5724,15.517,15.5724,596200.0
2011-02-16 10:30:00,22.49,22.57,22.49,22.52,609900.0,15.5724,15.6278,15.5724,15.5932,609900.0
2011-02-16 10:40:00,22.52,22.57,22.5,22.55,548500.0,15.5932,15.6278,15.5793,15.6139,548500.0
2011-02-16 10:50:00,22.55,22.64,22.55,22.64,550900.0,15.6139,15.6762,15.6139,15.6762,550900.0
2011-02-16 11:00:00,22.63,22.64,22.48,22.51,455100.0,15.6693,15.6762,15.5655,15.5862,455100.0
2011-02-16 11:10:00,22.51,22.52,22.48,22.5,547300.0,15.5862,15.5932,15.5655,15.5793,547300.0
2011-02-16 11:20:00,22.5,22.53,22.43,22.43,574900.0,15.5793,15.6001,15.5308,15.5308,574900.0
2011-02-16 11:30:00,22.43,22.45,22.35,22.36,257900.0,15.5308,15.5447,15.4754,15.4824,257900.0
2011-02-16 11:40:00,22.35,22.38,22.31,22.33,373400.0,15.4754,15.4962,15.4478,15.4616,373400.0
2011-02-16 11:50:00,22.34,22.34,22.22,22.31,463300.0,15.4685,15.4685,15.3854,15.4478,463300.0
2011-02-16 12:00:00,22.31,22.33,22.09,22.09,435100.0,15.4478,15.4616,15.2954,15.2954,435100.0
2011-02-16 12:10:00,22.09,22.21,22.09,22.14,354900.0,15.2954,15.3785,15.2954,15.33,354900.0
2011-02-16 12:20:00,22.14,22.23,22.12,22.22,294500.0,15.33,15.3924,15.3162,15.3854,294500.0
2011-02-16 12:30:00,22.22,22.22,22.18,22.21,59800.0,15.3854,15.3854,15.3577,15.3785,59800.0
2011-02-16 12:40:00,22.21,22.23,22.18,22.18,96200.0,15.3785,15.3924,15.3577,15.3577,96200.0
2011-02-16 12:50:00,22.18,22.21,22.11,22.21,283400.0,15.3577,15.3785,15.3093,15.3785,283400.0
2011-02-16 13:00:00,22.21,22.23,22.18,22.19,224700.0,15.3785,15.3924,15.3577,15.3647,224700.0
2011-02-16 13:10:00,22.18,22.2,22.15,22.19,125600.0,15.3577,15.3716,15.337,15.3647,125600.0
2011-02-16 13:20:00,22.19,22.21,22.18,22.18,90700.0,15.3647,15.3785,15.3577,15.3577,90700.0
2011-02-16 13:30:00,22.18,22.19,22.14,22.16,184400.0,15.3577,15.3647,15.33,15.3439,184400.0
2011-02-16 13:40:00,22.16,22.21,22.16,22.18,104100.0,15.3439,15.3785,15.3439,15.3577,104100.0
2011-02-16 13:50:00,22.17,22.19,22.16,22.19,81800.0,15.3508,15.3647,15.3439,15.3647,81800.0
2011-02-16 14:00:00,22.2,22.2,22.14,22.14,196500.0,15.3716,15.3716,15.33,15.33,196500.0
2011-02-16 14:10:00,22.14,22.16,22.09,22.11,213000.0,15.33,15.3439,15.2954,15.3093,213000.0
2011-02-16 14:20:00,22.1,22.12,22.09,22.11,139500.0,15.3023,15.3162,15.2954,15.3093,139500.0
2011-02-16 14:30:00,22.11,22.2,22.1,22.2,147700.0,15.3093,15.3716,15.3023,15.3716,147700.0
2011-02-16 14:40:00,22.2,22.25,22.18,22.25,418000.0,15.3716,15.4062,15.3577,15.4062,418000.0
2011-02-16 14:50:00,22.25,22.33,22.24,22.3,341800.0,15.4062,15.4616,15.3993,15.4408,341800.0
2011-02-16 15:00:00,22.29,22.36,22.28,22.29,253200.0,15.4339,15.4824,15.427,15.4339,253200.0
2011-02-16 15:10:00,22.29,22.29,22.23,22.23,222200.0,15.4339,15.4339,15.3924,15.3924,222200.0
2011-02-16 15:20:00,22.23,22.27,22.2,22.26,353900.0,15.3924,15.4201,15.3716,15.4131,353900.0
2011-02-16 15:30:00,22.26,22.3,22.24,22.3,246800.0,15.4131,15.4408,15.3993,15.4408,246800.0
2011-02-16 15:40:00,22.3,22.35,22.3,22.32,574100.0,15.4408,15.4754,15.4408,15.4547,574100.0
2011-02-16 15:50:00,22.33,22.34,22.28,22.28,596100.0,15.4616,15.4685,15.427,15.427,596100.0
2011-02-17 09:30:00,22.32,22.71,22.29,22.71,1204900.0,15.4547,15.7247,15.4339,15.7247,1204900.0
2011-02-17 09:40:00,22.7,22.78,22.59,22.73,749500.0,15.7178,15.7732,15.6416,15.7386,749500.0
2011-02-17 09:50:00,22.73,22.88,22.73,22.81,1176100.0,15.7386,15.8424,15.7386,15.794,1176100.0
2011-02-17 10:00:00,22.79,22.81,22.66,22.67,666600.0,15.7801,15.794,15.6901,15.697,666600.0
2011-02-17 10:10:00,22.68,22.73,22.68,22.73,607000.0,15.7039,15.7386,15.7039,15.7386,607000.0
2011-02-17 10:20:00,22.73,22.85,22.72,22.75,477200.0,15.7386,15.8217,15.7316,15.7524,477200.0
2011-02-17 10:30:00,22.75,22.85,22.75,22.8,479400.0,15.7524,15.8217,15.7524,15.787,479400.0
2011-02-17 10:40:00,22.8,22.89,22.79,22.88,378400.0,15.787,15.8494,15.7801,15.8424,378400.0
2011-02-17 10:50:00,22.88,22.91,22.87,22.89,569000.0,15.8424,15.8632,15.8355,15.8494,569000.0
2011-02-17 11:00:00,22.89,22.93,22.85,22.92,508600.0,15.8494,15.877,15.8217,15.8701,508600.0
2011-02-17 11:10:00,22.92,22.98,22.92,22.98,555300.0,15.8701,15.9117,15.8701,15.9117,555300.0
2011-02-17 11:20:00,22.98,23.0,22.95,22.96,320700.0,15.9117,15.9255,15.8909,15.8978,320700.0
2011-02-17 11:30:00,22.97,23.0,22.96,22.98,356400.0,15.9047,15.9255,15.8978,15.9117,356400.0
2011-02-17 11:40:00,22.97,22.99,22.95,22.97,311300.0,15.9047,15.9186,15.8909,15.9047,311300.0
2011-02-17 11:50:00,22.97,23.06,22.96,23.06,390200.0,15.9047,15.9671,15.8978,15.9671,390200.0
2011-02-17 12:00:00,23.05,23.08,23.01,23.02,266100.0,15.9601,15.9809,15.9324,15.9394,266100.0
2011-02-17 12:10:00,23.03,23.05,22.99,23.0,247700.0,15.9463,15.9601,15.9186,15.9255,247700.0
2011-02-17 12:20:00,22.99,23.05,22.98,23.03,188200.0,15.9186,15.9601,15.9117,15.9463,188200.0
2011-02-17 12:30:00,23.02,23.04,22.98,22.98,164200.0,15.9394,15.9532,15.9117,15.9117,164200.0
2011-02-17 12:40:00,22.98,22.99,22.9,22.93,246400.0,15.9117,15.9186,15.8563,15.877,246400.0
2011-02-17 12:50:00,22.94,22.95,22.88,22.88,177700.0,15.884,15.8909,15.8424,15.8424,177700.0
2011-02-17 13:00:00,22.88,23.0,22.88,22.99,220300.0,15.8424,15.9255,15.8424,15.9186,220300.0
2011-02-17 13:10:00,22.99,23.0,22.97,22.98,193700.0,15.9186,15.9255,15.9047,15.9117,193700.0
2011-02-17 13:20:00,22.97,22.99,22.95,22.99,232100.0,15.9047,15.9186,15.8909,15.9186,232100.0
2011-02-17 13:30:00,22.98,22.99,22.96,22.96,118300.0,15.9117,15.9186,15.8978,15.8978,118300.0
2011-02-17 13:40:00,22.96,22.97,22.94,22.96,167000.0,15.8978,15.9047,15.884,15.8978,167000.0
2011-02-17 13:50:00,22.96,22.99,22.95,22.96,226300.0,15.8978,15.9186,15.8909,15.8978,226300.0
2011-02-17 14:00:00,22.95,22.98,22.95,22.97,175800.0,15.8909,15.9117,15.8909,15.9047,175800.0
2011-02-17 14:10:00,22.98,23.02,22.97,23.01,309600.0,15.9117,15.9394,15.9047,15.9324,309600.0
2011-02-17 14:20:00,23.02,23.07,23.0,23.06,341700.0,15.9394,15.974,15.9255,15.9671,341700.0
2011-02-17 14:30:00,23.05,23.1,23.02,23.1,356600.0,15.9601,15.9948,15.9394,15.9948,356600.0
2011-02-17 14:40:00,23.1,23.18,23.09,23.14,976900.0,15.9948,16.0502,15.9878,16.0225,976900.0
2011-02-17 14:50:00,23.13,23.21,23.13,23.15,848000.0,16.0155,16.0709,16.0155,16.0294,848000.0
2011-02-17 15:00:00,23.15,23.16,23.07,23.08,1003600.0,16.0294,16.0363,15.974,15.9809,1003600.0
2011-02-17 15:10:00,23.07,23.12,23.07,23.09,667100.0,15.974,16.0086,15.974,15.9878,667100.0
2011-02-17 15:20:00,23.09,23.11,23.08,23.1,849400.0,15.9878,16.0017,15.9809,15.9948,849400.0
2011-02-17 15:30:00,23.1,23.1,23.04,23.05,1021800.0,15.9948,15.9948,15.9532,15.9601,1021800.0
2011-02-17 15:40:00,23.05,23.12,23.05,23.11,1055800.0,15.9601,16.0086,15.9601,16.0017,1055800.0
2011-02-17 15:50:00,23.11,23.12,22.94,22.95,2967000.0,16.0017,16.0086,15.884,15.8909,2967000.0
2011-02-18 09:30:00,23.04,23.06,22.81,22.85,1731300.0,15.9532,15.9671,15.794,15.8217,1731300.0
2011-02-18 09:40:00,22.85,23.0,22.85,23.0,412400.0,15.8217,15.9255,15.8217,15.9255,412400.0
2011-02-18 09:50:00,23.0,23.14,22.99,23.14,616400.0,15.9255,16.0225,15.9186,16.0225,616400.0
2011-02-18 10:00:00,23.13,23.15,23.04,23.07,438400.0,16.0155,16.0294,15.9532,15.974,438400.0
2011-02-18 10:10:00,23.07,23.1,23.06,23.07,302300.0,15.974,15.9948,15.9671,15.974,302300.0
2011-02-18 10:20:00,23.06,23.11,23.06,23.06,289700.0,15.9671,16.0017,15.9671,15.9671,289700.0
2011-02-18 10:30:00,23.06,23.13,23.06,23.08,683500.0,15.9671,16.0155,15.9671,15.9809,683500.0
2011-02-18 10:40:00,23.07,23.13,23.07,23.12,194200.0,15.974,16.0155,15.974,16.0086,194200.0
2011-02-18 10:50:00,23.12,23.16,23.11,23.14,304000.0,16.0086,16.0363,16.0017,16.0225,304000.0
2011-02-18 11:00:00,23.14,23.2,23.13,23.2,456100.0,16.0225,16.064,16.0155,16.064,456100.0
2011-02-18 11:10:00,23.19,23.28,23.19,23.22,870500.0,16.0571,16.1194,16.0571,16.0778,870500.0
2011-02-18 11:20:00,23.23,23.36,23.22,23.36,582500.0,16.0848,16.1748,16.0778,16.1748,582500.0
2011-02-18 11:30:00,23.36,23.39,23.34,23.35,421400.0,16.1748,16.1956,16.1609,16.1679,421400.0
2011-02-18 11:40:00,23.35,23.35,23.19,23.23,431800.0,16.1679,16.1679,16.0571,16.0848,431800.0
2011-02-18 11:50:00,23.23,23.26,23.22,23.22,240600.0,16.0848,16.1055,16.0778,16.0778,240600.0
2011-02-18 12:00:00,23.23,23.27,23.19,23.19,347100.0,16.0848,16.1125,16.0571,16.0571,347100.0
2011-02-18 12:10:00,23.19,23.21,23.18,23.2,186700.0,16.0571,16.0709,16.0502,16.064,186700.0
2011-02-18 12:20:00,23.19,23.2,23.15,23.16,204500.0,16.0571,16.064,16.0294,16.0363,204500.0
2011-02-18 12:30:00,23.16,23.19,23.16,23.17,164100.0,16.0363,16.0571,16.0363,16.0432,164100.0
2011-02-18 12:40:00,23.17,23.19,23.16,23.18,101800.0,16.0432,16.0571,16.0363,16.0502,101800.0
2011-02-18 12:50:00,23.18,23.21,23.17,23.19,234800.0,16.0502,16.0709,16.0432,16.0571,234800.0
2011-02-18 13:00:00,23.2,23.2,23.17,23.18,187000.0,16.064,16.064,16.0432,16.0502,187000.0
2011-02-18 13:10:00,23.17,23.23,23.17,23.17,234700.0,16.0432,16.0848,16.0432,16.0432,234700.0
2011-02-18 13:20:00,23.17,23.22,23.17,23.19,268600.0,16.0432,16.0778,16.0432,16.0571,268600.0
2011-02-18 13:30:00,23.19,23.2,23.17,23.18,200900.0,16.0571,16.064,16.0432,16.0502,200900.0
2011-02-18 13:40:00,23.17,23.18,23.16,23.17,221000.0,16.0432,16.0502,16.0363,16.0432,221000.0
2011-02-18 13:50:00,23.17,23.21,23.16,23.2,172400.0,16.0432,16.0709,16.0363,16.064,172400.0
2011-02-18 14:00:00,23.2,23.24,23.18,23.23,199500.0,16.064,16.0917,16.0502,16.0848,199500.0
2011-02-18 14:10:00,23.23,23.23,23.17,23.17,278600.0,16.0848,16.0848,16.0432,16.0432,278600.0
2011-02-18 14:20:00,23.17,23.18,23.15,23.16,342500.0,16.0432,16.0502,16.0294,16.0363,342500.0
2011-02-18 14:30:00,23.16,23.19,23.14,23.17,267800.0,16.0363,16.0571,16.0225,16.0432,267800.0
2011-02-18 14:40:00,23.17,23.25,23.17,23.23,257100.0,16.0432,16.0986,16.0432,16.0848,257100.0
2011-02-18 14:50:00,23.23,23.28,23.2,23.26,429700.0,16.0848,16.1194,16.064,16.1055,429700.0
2011-02-18 15:00:00,23.27,23.28,23.24,23.25,339300.0,16.1125,16.1194,16.0917,16.0986,339300.0
2011-02-18 15:10:00,23.26,23.32,23.24,23.28,611700.0,16.1055,16.1471,16.0917,16.1194,611700.0
2011-02-18 15:20:00,23.27,23.29,23.24,23.26,405600.0,16.1125,16.1263,16.0917,16.1055,405600.0
2011-02-18 15:30:00,23.26,23.29,23.22,23.22,615700.0,16.1055,16.1263,16.0778,16.0778,615700.0
2011-02-18 15:40:00,23.22,23.25,23.19,23.21,657000.0,16.0778,16.0986,16.0571,16.0709,657000.0
2011-02-18 15:50:00,23.21,23.27,23.21,23.22,1416500.0,16.0709,16.1125,16.0709,16.0778,1416500.0
2011-02-22 09:30:00,22.68,22.73,22.46,22.55,883600.0,15.7039,15.7386,15.5516,15.6139,883600.0
2011-02-22 09:40:00,22.55,22.86,22.54,22.76,531100.0,15.6139,15.8286,15.607,15.7593,531100.0
2011-02-22 09:50:00,22.77,22.89,22.76,22.84,416400.0,15.7663,15.8494,15.7593,15.8147,416400.0
2011-02-22 10:00:00,22.85,22.85,22.69,22.74,476600.0,15.8217,15.8217,15.7109,15.7455,476600.0
2011-02-22 10:10:00,22.74,22.82,22.73,22.8,305100.0,15.7455,15.8009,15.7386,15.787,305100.0
2011-02-22 10:20:00,22.8,22.84,22.79,22.8,272400.0,15.787,15.8147,15.7801,15.787,272400.0
2011-02-22 10:30:00,22.8,22.88,22.79,22.83,222000.0,15.787,15.8424,15.7801,15.8078,222000.0
2011-02-22 10:40:00,22.83,22.92,22.81,22.86,319300.0,15.8078,15.8701,15.794,15.8286,319300.0
2011-02-22 10:50:00,22.86,22.87,22.79,22.8,323000.0,15.8286,15.8355,15.7801,15.787,323000.0
2011-02-22 11:00:00,22.8,22.82,22.75,22.8,347000.0,15.787,15.8009,15.7524,15.787,347000.0
2011-02-22 11:10:00,22.8,22.85,22.75,22.77,431600.0,15.787,15.8217,15.7524,15.7663,431600.0
2011-02-22 11:20:00,22.78,22.82,22.77,22.8,409600.0,15.7732,15.8009,15.7663,15.787,409600.0
2011-02-22 11:30:00,22.79,22.8,22.68,22.68,531900.0,15.7801,15.787,15.7039,15.7039,531900.0
2011-02-22 11:40:00,22.69,22.69,22.49,22.51,985800.0,15.7109,15.7109,15.5724,15.5862,985800.0
2011-02-22 11:50:00,22.51,22.57,22.48,22.57,542800.0,15.5862,15.6278,15.5655,15.6278,542800.0
2011-02-22 12:00:00,22.57,22.57,22.51,22.57,212500.0,15.6278,15.6278,15.5862,15.6278,212500.0
2011-02-22 12:10:00,22.57,22.58,22.55,22.57,1289800.0,15.6278,15.6347,15.6139,15.6278,1289800.0
2011-02-22 12:20:00,22.56,22.6,22.56,22.6,125200.0,15.6209,15.6486,15.6209,15.6486,125200.0
2011-02-22 12:30:00,22.6,22.6,22.57,22.6,274400.0,15.6486,15.6486,15.6278,15.6486,274400.0
2011-02-22 12:40:00,22.59,22.6,22.55,22.56,410900.0,15.6416,15.6486,15.6139,15.6209,410900.0
2011-02-22 12:50:00,22.57,22.61,22.55,22.58,322400.0,15.6278,15.6555,15.6139,15.6347,322400.0
2011-02-22 13:00:00,22.57,22.63,22.54,22.63,222400.0,15.6278,15.6693,15.607,15.6693,222400.0
2011-02-22 13:10:00,22.62,22.63,22.56,22.57,139000.0,15.6624,15.6693,15.6209,15.6278,139000.0
2011-02-22 13:20:00,22.57,22.58,22.51,22.57,297900.0,15.6278,15.6347,15.5862,15.6278,297900.0
2011-02-22 13:30:00,22.56,22.6,22.55,22.59,658600.0,15.6209,15.6486,15.6139,15.6416,658600.0
2011-02-22 13:40:00,22.59,22.59,22.52,22.54,232500.0,15.6416,15.6416,15.5932,15.607,232500.0
2011-02-22 13:50:00,22.54,22.6,22.53,22.54,161200.0,15.607,15.6486,15.6001,15.607,161200.0
2011-02-22 14:00:00,22.55,22.59,22.52,22.56,207500.0,15.6139,15.6416,15.5932,15.6209,207500.0
2011-02-22 14:10:00,22.55,22.58,22.54,22.55,173400.0,15.6139,15.6347,15.607,15.6139,173400.0
2011-02-22 14:20:00,22.55,22.61,22.53,22.6,195200.0,15.6139,15.6555,15.6001,15.6486,195200.0
2011-02-22 14:30:00,22.59,22.64,22.57,22.58,124300.0,15.6416,15.6762,15.6278,15.6347,124300.0
2011-02-22 14:40:00,22.57,22.62,22.54,22.61,206700.0,15.6278,15.6624,15.607,15.6555,206700.0
2011-02-22 14:50:00,22.61,22.62,22.54,22.55,223400.0,15.6555,15.6624,15.607,15.6139,223400.0
2011-02-22 15:00:00,22.55,22.58,22.52,22.52,284800.0,15.6139,15.6347,15.5932,15.5932,284800.0
2011-02-22 15:10:00,22.52,22.59,22.52,22.58,624200.0,15.5932,15.6416,15.5932,15.6347,624200.0
2011-02-22 15:20:00,22.57,22.6,22.54,22.56,369400.0,15.6278,15.6486,15.607,15.6209,369400.0
2011-02-22 15:30:00,22.55,22.57,22.53,22.54,322600.0,15.6139,15.6278,15.6001,15.607,322600.0
2011-02-22 15:40:00,22.53,22.58,22.53,22.55,573400.0,15.6001,15.6347,15.6001,15.6139,573400.0
2011-02-22 15:50:00,22.55,22.64,22.55,22.62,1567500.0,15.6139,15.6762,15.6139,15.6624,1567500.0
2011-02-23 09:30:00,22.54,22.64,22.44,22.44,610600.0,15.607,15.6762,15.5378,15.5378,610600.0
2011-02-23 09:40:00,22.44,22.51,22.38,22.45,740000.0,15.5378,15.5862,15.4962,15.5447,740000.0
2011-02-23 09:50:00,22.44,22.47,22.31,22.35,460600.0,15.5378,15.5585,15.4478,15.4754,460600.0
2011-02-23 10:00:00,22.35,22.4,22.33,22.39,506300.0,15.4754,15.5101,15.4616,15.5031,506300.0
2011-02-23 10:10:00,22.4,22.48,22.38,22.45,454000.0,15.5101,15.5655,15.4962,15.5447,454000.0
2011-02-23 10:20:00,22.45,22.46,22.4,22.4,187300.0,15.5447,15.5516,15.5101,15.5101,187300.0
2011-02-23 10:30:00,22.4,22.46,22.38,22.44,366600.0,15.5101,15.5516,15.4962,15.5378,366600.0
2011-02-23 10:40:00,22.44,22.46,22.39,22.42,391100.0,15.5378,15.5516,15.5031,15.5239,391100.0
2011-02-23 10:50:00,22.42,22.5,22.42,22.49,220800.0,15.5239,15.5793,15.5239,15.5724,220800.0
2011-02-23 11:00:00,22.49,22.52,22.47,22.52,533900.0,15.5724,15.5932,15.5585,15.5932,533900.0
2011-02-23 11:10:00,22.52,22.54,22.51,22.53,540000.0,15.5932,15.607,15.5862,15.6001,540000.0
2011-02-23 11:20:00,22.53,22.59,22.49,22.52,300600.0,15.6001,15.6416,15.5724,15.5932,300600.0
2011-02-23 11:30:00,22.51,22.52,22.41,22.45,263200.0,15.5862,15.5932,15.517,15.5447,263200.0
2011-02-23 11:40:00,22.44,22.45,22.42,22.42,242600.0,15.5378,15.5447,15.5239,15.5239,242600.0
2011-02-23 11:50:00,22.43,22.45,22.39,22.39,272400.0,15.5308,15.5447,15.5031,15.5031,272400.0
2011-02-23 12:00:00,22.39,22.39,22.32,22.34,555400.0,15.5031,15.5031,15.4547,15.4685,555400.0
2011-02-23 12:10:00,22.34,22.38,22.32,22.33,284900.0,15.4685,15.4962,15.4547,15.4616,284900.0
2011-02-23 12:20:00,22.32,22.4,22.28,22.4,305600.0,15.4547,15.5101,15.427,15.5101,305600.0
2011-02-23 12:30:00,22.39,22.45,22.37,22.42,311900.0,15.5031,15.5447,15.4893,15.5239,311900.0
2011-02-23 12:40:00,22.4,22.42,22.35,22.36,261200.0,15.5101,15.5239,15.4754,15.4824,261200.0
2011-02-23 12:50:00,22.36,22.45,22.36,22.43,277100.0,15.4824,15.5447,15.4824,15.5308,277100.0
2011-02-23 13:00:00,22.43,22.44,22.3,22.3,517200.0,15.5308,15.5378,15.4408,15.4408,517200.0
2011-02-23 13:10:00,22.31,22.36,22.26,22.27,348500.0,15.4478,15.4824,15.4131,15.4201,348500.0
2011-02-23 13:20:00,22.27,22.36,22.25,22.34,324700.0,15.4201,15.4824,15.4062,15.4685,324700.0
2011-02-23 13:30:00,22.33,22.4,22.3,22.38,264800.0,15.4616,15.5101,15.4408,15.4962,264800.0
2011-02-23 13:40:00,22.38,22.38,22.3,22.31,320000.0,15.4962,15.4962,15.4408,15.4478,320000.0
2011-02-23 13:50:00,22.3,22.35,22.28,22.29,323300.0,15.4408,15.4754,15.427,15.4339,323300.0
2011-02-23 14:00:00,22.29,22.37,22.28,22.34,296000.0,15.4339,15.4893,15.427,15.4685,296000.0
2011-02-23 14:10:00,22.34,22.4,22.31,22.4,245700.0,15.4685,15.5101,15.4478,15.5101,245700.0
2011-02-23 14:20:00,22.41,22.44,22.37,22.39,231800.0,15.517,15.5378,15.4893,15.5031,231800.0
2011-02-23 14:30:00,22.4,22.46,22.39,22.39,178600.0,15.5101,15.5516,15.5031,15.5031,178600.0
2011-02-23 14:40:00,22.4,22.44,22.36,22.36,166300.0,15.5101,15.5378,15.4824,15.4824,166300.0
2011-02-23 14:50:00,22.36,22.47,22.35,22.47,139700.0,15.4824,15.5585,15.4754,15.5585,139700.0
2011-02-23 15:00:00,22.46,22.48,22.43,22.43,206700.0,15.5516,15.5655,15.5308,15.5308,206700.0
2011-02-23 15:10:00,22.42,22.45,22.39,22.42,319500.0,15.5239,15.5447,15.5031,15.5239,319500.0
2011-02-23 15:20:00,22.42,22.5,22.42,22.45,271100.0,15.5239,15.5793,15.5239,15.5447,271100.0
2011-02-23 15:30:00,22.45,22.46,22.4,22.44,402100.0,15.5447,15.5516,15.5101,15.5378,402100.0
2011-02-23 15:40:00,22.44,22.46,22.38,22.41,697500.0,15.5378,15.5516,15.4962,15.517,697500.0
2011-02-23 15:50:00,22.4,22.4,22.3,22.39,1776400.0,15.5101,15.5101,15.4408,15.5031,1776400.0
2011-02-24 09:30:00,22.33,22.44,22.3,22.38,412900.0,15.4956,15.5719,15.4747,15.5303,412900.0
2011-02-24 09:40:00,22.37,22.59,22.35,22.51,381200.0,15.5233,15.676,15.5094,15.6205,381200.0
2011-02-24 09:50:00,22.51,22.54,22.45,22.53,327600.0,15.6205,15.6413,15.5788,15.6344,327600.0
2011-02-24 10:00:00,22.53,22.56,22.43,22.54,421700.0,15.6344,15.6552,15.565,15.6413,421700.0
2011-02-24 10:10:00,22.55,22.61,22.53,22.61,253800.0,15.6482,15.6899,15.6344,15.6899,253800.0
2011-02-24 10:20:00,22.6,22.65,22.55,22.59,226200.0,15.6829,15.7176,15.6482,15.676,226200.0
2011-02-24 10:30:00,22.6,22.62,22.53,22.57,193800.0,15.6829,15.6968,15.6344,15.6621,193800.0
2011-02-24 10:40:00,22.57,22.64,22.56,22.62,300100.0,15.6621,15.7107,15.6552,15.6968,300100.0
2011-02-24 10:50:00,22.62,22.69,22.58,22.61,353400.0,15.6968,15.7454,15.6691,15.6899,353400.0
2011-02-24 11:00:00,22.61,22.66,22.59,22.66,378800.0,15.6899,15.7246,15.676,15.7246,378800.0
2011-02-24 11:10:00,22.65,22.67,22.59,22.66,220100.0,15.7176,15.7315,15.676,15.7246,220100.0
2011-02-24 11:20:00,22.65,22.72,22.59,22.72,342900.0,15.7176,15.7662,15.676,15.7662,342900.0
2011-02-24 11:30:00,22.71,22.73,22.67,22.67,291300.0,15.7593,15.7731,15.7315,15.7315,291300.0
2011-02-24 11:40:00,22.67,22.7,22.59,22.6,256200.0,15.7315,15.7523,15.676,15.6829,256200.0
2011-02-24 11:50:00,22.6,22.69,22.6,22.68,189600.0,15.6829,15.7454,15.6829,15.7384,189600.0
2011-02-24 12:00:00,22.68,22.69,22.54,22.56,189100.0,15.7384,15.7454,15.6413,15.6552,189100.0
2011-02-24 12:10:00,22.56,22.64,22.56,22.62,185600.0,15.6552,15.7107,15.6552,15.6968,185600.0
2011-02-24 12:20:00,22.62,22.64,22.54,22.54,200000.0,15.6968,15.7107,15.6413,15.6413,200000.0
2011-02-24 12:30:00,22.54,22.61,22.5,22.61,176900.0,15.6413,15.6899,15.6135,15.6899,176900.0
2011-02-24 12:40:00,22.61,22.62,22.53,22.6,247900.0,15.6899,15.6968,15.6344,15.6829,247900.0
2011-02-24 12:50:00,22.59,22.65,22.57,22.62,218400.0,15.676,15.7176,15.6621,15.6968,218400.0
2011-02-24 13:00:00,22.62,22.65,22.58,22.6,171200.0,15.6968,15.7176,15.6691,15.6829,171200.0
2011-02-24 13:10:00,22.6,22.67,22.59,22.66,450100.0,15.6829,15.7315,15.676,15.7246,450100.0
2011-02-24 13:20:00,22.65,22.65,22.57,22.59,154700.0,15.7176,15.7176,15.6621,15.676,154700.0
2011-02-24 13:30:00,22.58,22.62,22.57,22.58,211500.0,15.6691,15.6968,15.6621,15.6691,211500.0
2011-02-24 13:40:00,22.58,22.59,22.48,22.48,211300.0,15.6691,15.676,15.5997,15.5997,211300.0
2011-02-24 13:50:00,22.48,22.49,22.45,22.46,286100.0,15.5997,15.6066,15.5788,15.5858,286100.0
2011-02-24 14:00:00,22.46,22.53,22.45,22.5,212900.0,15.5858,15.6344,15.5788,15.6135,212900.0
2011-02-24 14:10:00,22.51,22.6,22.5,22.6,275700.0,15.6205,15.6829,15.6135,15.6829,275700.0
2011-02-24 14:20:00,22.59,22.6,22.53,22.55,305000.0,15.676,15.6829,15.6344,15.6482,305000.0
2011-02-24 14:30:00,22.55,22.62,22.52,22.59,284900.0,15.6482,15.6968,15.6274,15.676,284900.0
2011-02-24 14:40:00,22.59,22.61,22.51,22.58,313500.0,15.676,15.6899,15.6205,15.6691,313500.0
2011-02-24 14:50:00,22.58,22.6,22.51,22.59,248900.0,15.6691,15.6829,15.6205,15.676,248900.0
2011-02-24 15:00:00,22.59,22.67,22.57,22.66,226800.0,15.676,15.7315,15.6621,15.7246,226800.0
2011-02-24 15:10:00,22.67,22.71,22.62,22.68,270900.0,15.7315,15.7593,15.6968,15.7384,270900.0
2011-02-24 15:20:00,22.68,22.72,22.67,22.71,277800.0,15.7384,15.7662,15.7315,15.7593,277800.0
2011-02-24 15:30:00,22.71,22.77,22.71,22.73,413100.0,15.7593,15.8009,15.7593,15.7731,413100.0
2011-02-24 15:40:00,22.72,22.79,22.7,22.77,508700.0,15.7662,15.8148,15.7523,15.8009,508700.0
2011-02-24 15:50:00,22.77,22.78,22.74,22.75,875200.0,15.8009,15.8078,15.7801,15.787,875200.0
2011-02-25 09:30:00,22.92,22.92,22.76,22.76,464000.0,15.905,15.905,15.794,15.794,464000.0
2011-02-25 09:40:00,22.76,22.76,22.57,22.68,402800.0,15.794,15.794,15.6621,15.7384,402800.0
2011-02-25 09:50:00,22.68,22.69,22.6,22.64,427400.0,15.7384,15.7454,15.6829,15.7107,427400.0
2011-02-25 10:00:00,22.64,22.75,22.63,22.73,352000.0,15.7107,15.787,15.7037,15.7731,352000.0
2011-02-25 10:10:00,22.73,22.77,22.65,22.66,243800.0,15.7731,15.8009,15.7176,15.7246,243800.0
2011-02-25 10:20:00,22.66,22.7,22.62,22.62,250900.0,15.7246,15.7523,15.6968,15.6968,250900.0
2011-02-25 10:30:00,22.62,22.71,22.6,22.69,291000.0,15.6968,15.7593,15.6829,15.7454,291000.0
2011-02-25 10:40:00,22.69,22.71,22.65,22.69,151900.0,15.7454,15.7593,15.7176,15.7454,151900.0
2011-02-25 10:50:00,22.7,22.7,22.59,22.62,135400.0,15.7523,15.7523,15.676,15.6968,135400.0
2011-02-25 11:00:00,22.63,22.64,22.53,22.54,260600.0,15.7037,15.7107,15.6344,15.6413,260600.0
2011-02-25 11:10:00,22.54,22.55,22.4,22.42,483500.0,15.6413,15.6482,15.5441,15.558,483500.0
2011-02-25 11:20:00,22.42,22.47,22.36,22.46,413900.0,15.558,15.5927,15.5164,15.5858,413900.0
2011-02-25 11:30:00,22.46,22.52,22.45,22.49,258800.0,15.5858,15.6274,15.5788,15.6066,258800.0
2011-02-25 11:40:00,22.49,22.49,22.42,22.45,277300.0,15.6066,15.6066,15.558,15.5788,277300.0
2011-02-25 11:50:00,22.45,22.46,22.42,22.43,296000.0,15.5788,15.5858,15.558,15.565,296000.0
2011-02-25 12:00:00,22.43,22.46,22.39,22.43,290100.0,15.565,15.5858,15.5372,15.565,290100.0
2011-02-25 12:10:00,22.43,22.44,22.4,22.44,116900.0,15.565,15.5719,15.5441,15.5719,116900.0
2011-02-25 12:20:00,22.44,22.58,22.43,22.57,410600.0,15.5719,15.6691,15.565,15.6621,410600.0
2011-02-25 12:30:00,22.56,22.62,22.54,22.61,408400.0,15.6552,15.6968,15.6413,15.6899,408400.0
2011-02-25 12:40:00,22.62,22.62,22.54,22.61,205700.0,15.6968,15.6968,15.6413,15.6899,205700.0
2011-02-25 12:50:00,22.61,22.67,22.6,22.67,160800.0,15.6899,15.7315,15.6829,15.7315,160800.0
2011-02-25 13:00:00,22.67,22.68,22.6,22.65,259500.0,15.7315,15.7384,15.6829,15.7176,259500.0
2011-02-25 13:10:00,22.66,22.75,22.65,22.73,321500.0,15.7246,15.787,15.7176,15.7731,321500.0
2011-02-25 13:20:00,22.73,22.74,22.66,22.66,223500.0,15.7731,15.7801,15.7246,15.7246,223500.0
2011-02-25 13:30:00,22.66,22.67,22.62,22.65,122800.0,15.7246,15.7315,15.6968,15.7176,122800.0
2011-02-25 13:40:00,22.65,22.68,22.62,22.62,121200.0,15.7176,15.7384,15.6968,15.6968,121200.0
2011-02-25 13:50:00,22.62,22.64,22.58,22.59,191500.0,15.6968,15.7107,15.6691,15.676,191500.0
2011-02-25 14:00:00,22.59,22.63,22.55,22.63,270400.0,15.676,15.7037,15.6482,15.7037,270400.0
2011-02-25 14:10:00,22.63,22.64,22.58,22.59,160800.0,15.7037,15.7107,15.6691,15.676,160800.0
2011-02-25 14:20:00,22.59,22.61,22.57,22.59,153700.0,15.676,15.6899,15.6621,15.676,153700.0
2011-02-25 14:30:00,22.59,22.66,22.58,22.58,276200.0,15.676,15.7246,15.6691,15.6691,276200.0
2011-02-25 14:40:00,22.58,22.6,22.57,22.58,261500.0,15.6691,15.6829,15.6621,15.6691,261500.0
2011-02-25 14:50:00,22.58,22.64,22.58,22.59,243800.0,15.6691,15.7107,15.6691,15.676,243800.0
2011-02-25 15:00:00,22.58,22.62,22.57,22.59,342500.0,15.6691,15.6968,15.6621,15.676,342500.0
2011-02-25 15:10:00,22.59,22.6,22.57,22.6,192200.0,15.676,15.6829,15.6621,15.6829,192200.0
2011-02-25 15:20:00,22.6,22.61,22.52,22.53,281800.0,15.6829,15.6899,15.6274,15.6344,281800.0
2011-02-25 15:30:00,22.52,22.61,22.51,22.6,401500.0,15.6274,15.6899,15.6205,15.6829,401500.0
2011-02-25 15:40:00,22.59,22.59,22.51,22.53,579500.0,15.676,15.676,15.6205,15.6344,579500.0
2011-02-25 15:50:00,22.54,22.6,22.53,22.59,1042200.0,15.6413,15.6829,15.6344,15.676,1042200.0
2011-02-28 09:30:00,22.8,23.0,22.78,22.96,559800.0,15.8217,15.9605,15.8078,15.9327,559800.0
2011-02-28 09:40:00,22.96,23.06,22.93,23.05,453800.0,15.9327,16.0021,15.9119,15.9952,453800.0
2011-02-28 09:50:00,23.05,23.08,22.96,23.03,421500.0,15.9952,16.016,15.9327,15.9813,421500.0
2011-02-28 10:00:00,23.03,23.13,23.03,23.08,600000.0,15.9813,16.0507,15.9813,16.016,600000.0
2011-02-28 10:10:00,23.08,23.11,22.96,22.98,695800.0,16.016,16.0368,15.9327,15.9466,695800.0
2011-02-28 10:20:00,22.98,23.0,22.96,23.0,379500.0,15.9466,15.9605,15.9327,15.9605,379500.0
2011-02-28 10:30:00,22.99,23.03,22.92,22.92,398500.0,15.9536,15.9813,15.905,15.905,398500.0
2011-02-28 10:40:00,22.93,22.98,22.84,22.84,799500.0,15.9119,15.9466,15.8495,15.8495,799500.0
2011-02-28 10:50:00,22.85,22.91,22.84,22.9,305600.0,15.8564,15.898,15.8495,15.8911,305600.0
2011-02-28 11:00:00,22.9,22.97,22.89,22.97,156700.0,15.8911,15.9397,15.8842,15.9397,156700.0
2011-02-28 11:10:00,22.97,23.0,22.93,22.94,126800.0,15.9397,15.9605,15.9119,15.9189,126800.0
2011-02-28 11:20:00,22.93,22.96,22.89,22.9,148300.0,15.9119,15.9327,15.8842,15.8911,148300.0
2011-02-28 11:30:00,22.89,22.91,22.85,22.9,514000.0,15.8842,15.898,15.8564,15.8911,514000.0
2011-02-28 11:40:00,22.9,22.98,22.9,22.96,256100.0,15.8911,15.9466,15.8911,15.9327,256100.0
2011-02-28 11:50:00,22.96,22.99,22.91,22.91,151600.0,15.9327,15.9536,15.898,15.898,151600.0
2011-02-28 12:00:00,22.91,22.96,22.86,22.93,190000.0,15.898,15.9327,15.8634,15.9119,190000.0
2011-02-28 12:10:00,22.94,22.94,22.9,22.9,59100.0,15.9189,15.9189,15.8911,15.8911,59100.0
2011-02-28 12:20:00,22.91,22.94,22.9,22.93,120500.0,15.898,15.9189,15.8911,15.9119,120500.0
2011-02-28 12:30:00,22.94,22.99,22.93,22.96,173900.0,15.9189,15.9536,15.9119,15.9327,173900.0
2011-02-28 12:40:00,22.97,22.97,22.85,22.86,286800.0,15.9397,15.9397,15.8564,15.8634,286800.0
2011-02-28 12:50:00,22.86,22.92,22.86,22.9,310200.0,15.8634,15.905,15.8634,15.8911,310200.0
2011-02-28 13:00:00,22.9,22.91,22.83,22.87,283900.0,15.8911,15.898,15.8425,15.8703,283900.0
2011-02-28 13:10:00,22.87,22.92,22.86,22.89,184600.0,15.8703,15.905,15.8634,15.8842,184600.0
2011-02-28 13:20:00,22.9,22.9,22.8,22.84,159500.0,15.8911,15.8911,15.8217,15.8495,159500.0
2011-02-28 13:30:00,22.84,22.87,22.83,22.87,144200.0,15.8495,15.8703,15.8425,15.8703,144200.0
2011-02-28 13:40:00,22.87,22.89,22.84,22.84,192400.0,15.8703,15.8842,15.8495,15.8495,192400.0
2011-02-28 13:50:00,22.84,22.88,22.84,22.85,129700.0,15.8495,15.8772,15.8495,15.8564,129700.0
2011-02-28 14:00:00,22.85,22.9,22.83,22.85,362000.0,15.8564,15.8911,15.8425,15.8564,362000.0
2011-02-28 14:10:00,22.86,22.97,22.84,22.94,177300.0,15.8634,15.9397,15.8495,15.9189,177300.0
2011-02-28 14:20:00,22.95,22.95,22.9,22.95,155300.0,15.9258,15.9258,15.8911,15.9258,155300.0
2011-02-28 14:30:00,22.95,22.99,22.95,22.99,208900.0,15.9258,15.9536,15.9258,15.9536,208900.0
2011-02-28 14:40:00,22.99,23.0,22.93,22.93,208000.0,15.9536,15.9605,15.9119,15.9119,208000.0
2011-02-28 14:50:00,22.93,22.94,22.89,22.94,194400.0,15.9119,15.9189,15.8842,15.9189,194400.0
2011-02-28 15:00:00,22.93,22.94,22.85,22.86,193600.0,15.9119,15.9189,15.8564,15.8634,193600.0
2011-02-28 15:10:00,22.85,22.91,22.85,22.9,261100.0,15.8564,15.898,15.8564,15.8911,261100.0
2011-02-28 15:20:00,22.9,22.96,22.89,22.93,349000.0,15.8911,15.9327,15.8842,15.9119,349000.0
2011-02-28 15:30:00,22.94,23.01,22.93,23.01,219000.0,15.9189,15.9674,15.9119,15.9674,219000.0
2011-02-28 15:40:00,23.01,23.01,22.95,22.99,407300.0,15.9674,15.9674,15.9258,15.9536,407300.0
2011-02-28 15:50:00,22.99,23.07,22.98,23.07,898100.0,15.9536,16.0091,15.9466,16.0091,898100.0
2011-03-01 09:30:00,23.1,23.2,23.09,23.15,484600.0,16.0299,16.0993,16.023,16.0646,484600.0
2011-03-01 09:40:00,23.16,23.21,23.1,23.19,545000.0,16.0715,16.1062,16.0299,16.0924,545000.0
2011-03-01 09:50:00,23.18,23.22,23.12,23.14,331500.0,16.0854,16.1132,16.0438,16.0577,331500.0
2011-03-01 10:00:00,23.13,23.16,22.9,22.97,531000.0,16.0507,16.0715,15.8911,15.9397,531000.0
2011-03-01 10:10:00,22.96,23.0,22.88,22.9,311000.0,15.9327,15.9605,15.8772,15.8911,311000.0
2011-03-01 10:20:00,22.9,22.95,22.84,22.87,363200.0,15.8911,15.9258,15.8495,15.8703,363200.0
2011-03-01 10:30:00,22.87,22.88,22.79,22.82,266100.0,15.8703,15.8772,15.8148,15.8356,266100.0
2011-03-01 10:40:00,22.82,22.88,22.82,22.85,160100.0,15.8356,15.8772,15.8356,15.8564,160100.0
2011-03-01 10:50:00,22.84,22.98,22.84,22.96,279600.0,15.8495,15.9466,15.8495,15.9327,279600.0
2011-03-01 11:00:00,22.97,22.98,22.87,22.93,333700.0,15.9397,15.9466,15.8703,15.9119,333700.0
2011-03-01 11:10:00,22.93,22.96,22.91,22.95,145300.0,15.9119,15.9327,15.898,15.9258,145300.0
2011-03-01 11:20:00,22.95,22.98,22.82,22.82,211700.0,15.9258,15.9466,15.8356,15.8356,211700.0
2011-03-01 11:30:00,22.82,22.85,22.76,22.76,235000.0,15.8356,15.8564,15.794,15.794,235000.0
2011-03-01 11:40:00,22.76,22.85,22.72,22.74,358900.0,15.794,15.8564,15.7662,15.7801,358900.0
2011-03-01 11:50:00,22.73,22.74,22.62,22.62,329700.0,15.7731,15.7801,15.6968,15.6968,329700.0
2011-03-01 12:00:00,22.62,22.64,22.52,22.63,613300.0,15.6968,15.7107,15.6274,15.7037,613300.0
2011-03-01 12:10:00,22.64,22.67,22.59,22.6,240200.0,15.7107,15.7315,15.676,15.6829,240200.0
2011-03-01 12:20:00,22.6,22.61,22.54,22.54,447600.0,15.6829,15.6899,15.6413,15.6413,447600.0
2011-03-01 12:30:00,22.55,22.61,22.55,22.57,210500.0,15.6482,15.6899,15.6482,15.6621,210500.0
2011-03-01 12:40:00,22.58,22.64,22.57,22.62,148600.0,15.6691,15.7107,15.6621,15.6968,148600.0
2011-03-01 12:50:00,22.62,22.64,22.57,22.58,185300.0,15.6968,15.7107,15.6621,15.6691,185300.0
2011-03-01 13:00:00,22.58,22.58,22.46,22.55,391900.0,15.6691,15.6691,15.5858,15.6482,391900.0
2011-03-01 13:10:00,22.55,22.58,22.5,22.55,161100.0,15.6482,15.6691,15.6135,15.6482,161100.0
2011-03-01 13:20:00,22.54,22.55,22.45,22.47,150400.0,15.6413,15.6482,15.5788,15.5927,150400.0
2011-03-01 13:30:00,22.48,22.53,22.48,22.5,182700.0,15.5997,15.6344,15.5997,15.6135,182700.0
2011-03-01 13:40:00,22.51,22.52,22.44,22.45,242200.0,15.6205,15.6274,15.5719,15.5788,242200.0
2011-03-01 13:50:00,22.44,22.47,22.4,22.43,267300.0,15.5719,15.5927,15.5441,15.565,267300.0
2011-03-01 14:00:00,22.43,22.44,22.4,22.42,409900.0,15.565,15.5719,15.5441,15.558,409900.0
2011-03-01 14:10:00,22.42,22.43,22.32,22.35,447300.0,15.558,15.565,15.4886,15.5094,447300.0
2011-03-01 14:20:00,22.36,22.36,22.27,22.29,501600.0,15.5164,15.5164,15.4539,15.4678,501600.0
2011-03-01 14:30:00,22.28,22.33,22.26,22.31,194200.0,15.4609,15.4956,15.447,15.4817,194200.0
2011-03-01 14:40:00,22.31,22.37,22.3,22.37,168800.0,15.4817,15.5233,15.4747,15.5233,168800.0
2011-03-01 14:50:00,22.36,22.41,22.3,22.3,312300.0,15.5164,15.5511,15.4747,15.4747,312300.0
2011-03-01 15:00:00,22.3,22.35,22.27,22.27,229700.0,15.4747,15.5094,15.4539,15.4539,229700.0
2011-03-01 15:10:00,22.28,22.29,22.23,22.24,777200.0,15.4609,15.4678,15.4262,15.4331,777200.0
2011-03-01 15:20:00,22.24,22.25,22.19,22.22,694800.0,15.4331,15.4401,15.3984,15.4192,694800.0
2011-03-01 15:30:00,22.21,22.24,22.17,22.2,744700.0,15.4123,15.4331,15.3845,15.4054,744700.0
2011-03-01 15:40:00,22.2,22.2,22.07,22.09,1458800.0,15.4054,15.4054,15.3151,15.329,1458800.0
2011-03-01 15:50:00,22.09,22.1,22.01,22.01,2664100.0,15.329,15.336,15.2735,15.2735,2664100.0
2011-03-02 09:30:00,22.04,22.3,22.0,22.2,700500.0,15.2943,15.4747,15.2666,15.4054,700500.0
2011-03-02 09:40:00,22.2,22.28,22.15,22.15,571300.0,15.4054,15.4609,15.3707,15.3707,571300.0
2011-03-02 09:50:00,22.15,22.28,22.13,22.26,473000.0,15.3707,15.4609,15.3568,15.447,473000.0
2011-03-02 10:00:00,22.26,22.28,22.17,22.2,257900.0,15.447,15.4609,15.3845,15.4054,257900.0
2011-03-02 10:10:00,22.2,22.2,22.12,22.18,311000.0,15.4054,15.4054,15.3498,15.3915,311000.0
2011-03-02 10:20:00,22.18,22.22,22.12,22.22,355600.0,15.3915,15.4192,15.3498,15.4192,355600.0
2011-03-02 10:30:00,22.21,22.35,22.19,22.34,333900.0,15.4123,15.5094,15.3984,15.5025,333900.0
2011-03-02 10:40:00,22.35,22.47,22.3,22.45,678200.0,15.5094,15.5927,15.4747,15.5788,678200.0
2011-03-02 10:50:00,22.46,22.56,22.46,22.55,1036700.0,15.5858,15.6552,15.5858,15.6482,1036700.0
2011-03-02 11:00:00,22.55,22.61,22.54,22.58,510000.0,15.6482,15.6899,15.6413,15.6691,510000.0
2011-03-02 11:10:00,22.58,22.6,22.46,22.47,474200.0,15.6691,15.6829,15.5858,15.5927,474200.0
2011-03-02 11:20:00,22.46,22.62,22.46,22.6,507500.0,15.5858,15.6968,15.5858,15.6829,507500.0
2011-03-02 11:30:00,22.6,22.6,22.47,22.49,291000.0,15.6829,15.6829,15.5927,15.6066,291000.0
2011-03-02 11:40:00,22.49,22.5,22.4,22.41,358300.0,15.6066,15.6135,15.5441,15.5511,358300.0
2011-03-02 11:50:00,22.42,22.44,22.33,22.35,475900.0,15.558,15.5719,15.4956,15.5094,475900.0
2011-03-02 12:00:00,22.36,22.36,22.26,22.34,480300.0,15.5164,15.5164,15.447,15.5025,480300.0
2011-03-02 12:10:00,22.33,22.35,22.27,22.3,143100.0,15.4956,15.5094,15.4539,15.4747,143100.0
2011-03-02 12:20:00,22.3,22.35,22.3,22.35,86500.0,15.4747,15.5094,15.4747,15.5094,86500.0
2011-03-02 12:30:00,22.35,22.44,22.34,22.43,354700.0,15.5094,15.5719,15.5025,15.565,354700.0
2011-03-02 12:40:00,22.43,22.49,22.41,22.49,324400.0,15.565,15.6066,15.5511,15.6066,324400.0
2011-03-02 12:50:00,22.49,22.5,22.39,22.4,203500.0,15.6066,15.6135,15.5372,15.5441,203500.0
2011-03-02 13:00:00,22.41,22.44,22.35,22.36,294100.0,15.5511,15.5719,15.5094,15.5164,294100.0
2011-03-02 13:10:00,22.35,22.38,22.31,22.32,184100.0,15.5094,15.5303,15.4817,15.4886,184100.0
2011-03-02 13:20:00,22.32,22.41,22.32,22.37,167000.0,15.4886,15.5511,15.4886,15.5233,167000.0
2011-03-02 13:30:00,22.36,22.4,22.35,22.4,143400.0,15.5164,15.5441,15.5094,15.5441,143400.0
2011-03-02 13:40:00,22.4,22.4,22.31,22.36,197400.0,15.5441,15.5441,15.4817,15.5164,197400.0
2011-03-02 13:50:00,22.35,22.39,22.31,22.33,205000.0,15.5094,15.5372,15.4817,15.4956,205000.0
2011-03-02 14:00:00,22.33,22.37,22.28,22.34,419100.0,15.4956,15.5233,15.4609,15.5025,419100.0
2011-03-02 14:10:00,22.34,22.42,22.33,22.42,398700.0,15.5025,15.558,15.4956,15.558,398700.0
2011-03-02 14:20:00,22.41,22.43,22.31,22.34,313700.0,15.5511,15.565,15.4817,15.5025,313700.0
2011-03-02 14:30:00,22.34,22.41,22.33,22.36,292500.0,15.5025,15.5511,15.4956,15.5164,292500.0
2011-03-02 14:40:00,22.37,22.46,22.37,22.43,254500.0,15.5233,15.5858,15.5233,15.565,254500.0
2011-03-02 14:50:00,22.43,22.44,22.38,22.4,345000.0,15.565,15.5719,15.5303,15.5441,345000.0
2011-03-02 15:00:00,22.39,22.43,22.39,22.41,319400.0,15.5372,15.565,15.5372,15.5511,319400.0
2011-03-02 15:10:00,22.41,22.41,22.37,22.4,310800.0,15.5511,15.5511,15.5233,15.5441,310800.0
2011-03-02 15:20:00,22.4,22.42,22.38,22.39,220700.0,15.5441,15.558,15.5303,15.5372,220700.0
2011-03-02 15:30:00,22.39,22.41,22.37,22.38,518100.0,15.5372,15.5511,15.5233,15.5303,518100.0
2011-03-02 15:40:00,22.37,22.38,22.3,22.34,542200.0,15.5233,15.5303,15.4747,15.5025,542200.0
2011-03-02 15:50:00,22.35,22.36,22.31,22.33,992800.0,15.5094,15.5164,15.4817,15.4956,992800.0
2011-03-03 09:30:00,22.67,22.9,22.57,22.67,561100.0,15.7315,15.8911,15.6621,15.7315,561100.0
2011-03-03 09:40:00,22.67,22.79,22.66,22.73,238000.0,15.7315,15.8148,15.7246,15.7731,238000.0
2011-03-03 09:50:00,22.73,22.78,22.66,22.67,260500.0,15.7731,15.8078,15.7246,15.7315,260500.0
2011-03-03 10:00:00,22.67,22.72,22.52,22.57,398000.0,15.7315,15.7662,15.6274,15.6621,398000.0
2011-03-03 10:10:00,22.58,22.65,22.57,22.64,241000.0,15.6691,15.7176,15.6621,15.7107,241000.0
2011-03-03 10:20:00,22.64,22.68,22.59,22.6,309600.0,15.7107,15.7384,15.676,15.6829,309600.0
2011-03-03 10:30:00,22.61,22.66,22.59,22.62,209700.0,15.6899,15.7246,15.676,15.6968,209700.0
2011-03-03 10:40:00,22.61,22.77,22.61,22.74,249600.0,15.6899,15.8009,15.6899,15.7801,249600.0
2011-03-03 10:50:00,22.75,22.82,22.7,22.82,283000.0,15.787,15.8356,15.7523,15.8356,283000.0
2011-03-03 11:00:00,22.81,22.85,22.75,22.78,229700.0,15.8287,15.8564,15.787,15.8078,229700.0
2011-03-03 11:10:00,22.79,22.81,22.75,22.77,205400.0,15.8148,15.8287,15.787,15.8009,205400.0
2011-03-03 11:20:00,22.77,22.8,22.75,22.75,124900.0,15.8009,15.8217,15.787,15.787,124900.0
2011-03-03 11:30:00,22.76,22.78,22.75,22.76,159100.0,15.794,15.8078,15.787,15.794,159100.0
2011-03-03 11:40:00,22.76,22.8,22.74,22.79,212600.0,15.794,15.8217,15.7801,15.8148,212600.0
2011-03-03 11:50:00,22.8,22.82,22.76,22.81,246800.0,15.8217,15.8356,15.794,15.8287,246800.0
2011-03-03 12:00:00,22.82,22.83,22.79,22.82,176500.0,15.8356,15.8425,15.8148,15.8356,176500.0
2011-03-03 12:10:00,22.82,22.85,22.82,22.83,133100.0,15.8356,15.8564,15.8356,15.8425,133100.0
2011-03-03 12:20:00,22.83,22.85,22.79,22.8,203300.0,15.8425,15.8564,15.8148,15.8217,203300.0
2011-03-03 12:30:00,22.81,22.85,22.79,22.85,163800.0,15.8287,15.8564,15.8148,15.8564,163800.0
2011-03-03 12:40:00,22.84,22.88,22.82,22.86,181700.0,15.8495,15.8772,15.8356,15.8634,181700.0
2011-03-03 12:50:00,22.86,22.87,22.83,22.83,96900.0,15.8634,15.8703,15.8425,15.8425,96900.0
2011-03-03 13:00:00,22.84,22.84,22.83,22.84,48300.0,15.8495,15.8495,15.8425,15.8495,48300.0
2011-03-03 13:10:00,22.83,22.84,22.82,22.83,95400.0,15.8425,15.8495,15.8356,15.8425,95400.0
2011-03-03 13:20:00,22.82,22.83,22.76,22.78,283400.0,15.8356,15.8425,15.794,15.8078,283400.0
2011-03-03 13:30:00,22.77,22.81,22.77,22.79,118200.0,15.8009,15.8287,15.8009,15.8148,118200.0
2011-03-03 13:40:00,22.79,22.85,22.78,22.85,144200.0,15.8148,15.8564,15.8078,15.8564,144200.0
2011-03-03 13:50:00,22.85,22.87,22.83,22.86,194800.0,15.8564,15.8703,15.8425,15.8634,194800.0
2011-03-03 14:00:00,22.86,22.89,22.85,22.86,214400.0,15.8634,15.8842,15.8564,15.8634,214400.0
2011-03-03 14:10:00,22.86,22.91,22.85,22.88,214700.0,15.8634,15.898,15.8564,15.8772,214700.0
2011-03-03 14:20:00,22.89,22.91,22.87,22.89,176900.0,15.8842,15.898,15.8703,15.8842,176900.0
2011-03-03 14:30:00,22.89,22.94,22.87,22.91,192500.0,15.8842,15.9189,15.8703,15.898,192500.0
2011-03-03 14:40:00,22.91,22.92,22.89,22.89,126600.0,15.898,15.905,15.8842,15.8842,126600.0
2011-03-03 14:50:00,22.89,22.95,22.89,22.94,182700.0,15.8842,15.9258,15.8842,15.9189,182700.0
2011-03-03 15:00:00,22.94,23.0,22.92,22.97,552500.0,15.9189,15.9605,15.905,15.9397,552500.0
2011-03-03 15:10:00,22.98,22.98,22.87,22.89,327000.0,15.9466,15.9466,15.8703,15.8842,327000.0
2011-03-03 15:20:00,22.88,22.89,22.85,22.86,173300.0,15.8772,15.8842,15.8564,15.8634,173300.0
2011-03-03 15:30:00,22.85,22.89,22.83,22.89,394600.0,15.8564,15.8842,15.8425,15.8842,394600.0
2011-03-03 15:40:00,22.89,22.92,22.86,22.86,424700.0,15.8842,15.905,15.8634,15.8634,424700.0
2011-03-03 15:50:00,22.86,22.9,22.8,22.85,1168100.0,15.8634,15.8911,15.8217,15.8564,1168100.0
2011-03-04 09:30:00,22.87,22.9,22.76,22.86,468900.0,15.8703,15.8911,15.794,15.8634,468900.0
2011-03-04 09:40:00,22.86,22.9,22.77,22.89,254200.0,15.8634,15.8911,15.8009,15.8842,254200.0
2011-03-04 09:50:00,22.88,22.97,22.8,22.96,300000.0,15.8772,15.9397,15.8217,15.9327,300000.0
2011-03-04 10:00:00,22.96,23.01,22.81,22.82,333200.0,15.9327,15.9674,15.8287,15.8356,333200.0
2011-03-04 10:10:00,22.82,22.83,22.71,22.75,244500.0,15.8356,15.8425,15.7593,15.787,244500.0
2011-03-04 10:20:00,22.74,22.76,22.65,22.75,176000.0,15.7801,15.794,15.7176,15.787,176000.0
2011-03-04 10:30:00,22.76,22.88,22.72,22.88,215500.0,15.794,15.8772,15.7662,15.8772,215500.0
2011-03-04 10:40:00,22.88,22.91,22.83,22.89,238900.0,15.8772,15.898,15.8425,15.8842,238900.0
2011-03-04 10:50:00,22.89,23.0,22.89,22.99,236200.0,15.8842,15.9605,15.8842,15.9536,236200.0
2011-03-04 11:00:00,22.99,23.0,22.9,22.91,223500.0,15.9536,15.9605,15.8911,15.898,223500.0
2011-03-04 11:10:00,22.91,22.96,22.89,22.93,238300.0,15.898,15.9327,15.8842,15.9119,238300.0
2011-03-04 11:20:00,22.93,22.95,22.9,22.91,191300.0,15.9119,15.9258,15.8911,15.898,191300.0
2011-03-04 11:30:00,22.91,23.05,22.9,23.04,470600.0,15.898,15.9952,15.8911,15.9883,470600.0
2011-03-04 11:40:00,23.05,23.1,23.03,23.05,432400.0,15.9952,16.0299,15.9813,15.9952,432400.0
2011-03-04 11:50:00,23.05,23.08,22.87,22.89,451400.0,15.9952,16.016,15.8703,15.8842,451400.0
2011-03-04 12:00:00,22.9,22.92,22.83,22.86,239500.0,15.8911,15.905,15.8425,15.8634,239500.0
2011-03-04 12:10:00,22.86,22.86,22.74,22.76,166200.0,15.8634,15.8634,15.7801,15.794,166200.0
2011-03-04 12:20:00,22.75,22.75,22.68,22.72,121300.0,15.787,15.787,15.7384,15.7662,121300.0
2011-03-04 12:30:00,22.72,22.76,22.7,22.76,168200.0,15.7662,15.794,15.7523,15.794,168200.0
2011-03-04 12:40:00,22.76,22.81,22.75,22.77,125400.0,15.794,15.8287,15.787,15.8009,125400.0
2011-03-04 12:50:00,22.78,22.78,22.71,22.71,108800.0,15.8078,15.8078,15.7593,15.7593,108800.0
2011-03-04 13:00:00,22.71,22.77,22.71,22.76,96200.0,15.7593,15.8009,15.7593,15.794,96200.0
2011-03-04 13:10:00,22.76,22.77,22.69,22.71,86100.0,15.794,15.8009,15.7454,15.7593,86100.0
2011-03-04 13:20:00,22.71,22.75,22.7,22.72,64200.0,15.7593,15.787,15.7523,15.7662,64200.0
2011-03-04 13:30:00,22.71,22.78,22.7,22.76,99700.0,15.7593,15.8078,15.7523,15.794,99700.0
2011-03-04 13:40:00,22.76,22.76,22.65,22.66,145800.0,15.794,15.794,15.7176,15.7246,145800.0
2011-03-04 13:50:00,22.66,22.72,22.64,22.71,163800.0,15.7246,15.7662,15.7107,15.7593,163800.0
2011-03-04 14:00:00,22.7,22.72,22.61,22.61,171300.0,15.7523,15.7662,15.6899,15.6899,171300.0
2011-03-04 14:10:00,22.62,22.66,22.61,22.64,112800.0,15.6968,15.7246,15.6899,15.7107,112800.0
2011-03-04 14:20:00,22.65,22.73,22.63,22.73,199700.0,15.7176,15.7731,15.7037,15.7731,199700.0
2011-03-04 14:30:00,22.73,22.76,22.71,22.75,115100.0,15.7731,15.794,15.7593,15.787,115100.0
2011-03-04 14:40:00,22.75,22.76,22.71,22.71,69200.0,15.787,15.794,15.7593,15.7593,69200.0
2011-03-04 14:50:00,22.72,22.76,22.69,22.75,99700.0,15.7662,15.794,15.7454,15.787,99700.0
2011-03-04 15:00:00,22.76,22.81,22.76,22.8,226600.0,15.794,15.8287,15.794,15.8217,226600.0
2011-03-04 15:10:00,22.8,22.82,22.78,22.79,231700.0,15.8217,15.8356,15.8078,15.8148,231700.0
2011-03-04 15:20:00,22.79,22.8,22.72,22.72,196500.0,15.8148,15.8217,15.7662,15.7662,196500.0
2011-03-04 15:30:00,22.73,22.78,22.69,22.78,184300.0,15.7731,15.8078,15.7454,15.8078,184300.0
2011-03-04 15:40:00,22.78,22.86,22.76,22.85,321300.0,15.8078,15.8634,15.794,15.8564,321300.0
2011-03-04 15:50:00,22.84,22.94,22.84,22.91,708100.0,15.8495,15.9189,15.8495,15.898,708100.0
2011-03-07 09:30:00,22.87,23.0,22.83,22.99,429600.0,15.8703,15.9605,15.8425,15.9536,429600.0
2011-03-07 09:40:00,22.99,23.1,22.97,23.08,328200.0,15.9536,16.0299,15.9397,16.016,328200.0
2011-03-07 09:50:00,23.08,23.1,22.94,23.03,334300.0,16.016,16.0299,15.9189,15.9813,334300.0
2011-03-07 10:00:00,23.02,23.05,22.91,22.94,298200.0,15.9744,15.9952,15.898,15.9189,298200.0
2011-03-07 10:10:00,22.95,23.04,22.93,23.01,326200.0,15.9258,15.9883,15.9119,15.9674,326200.0
2011-03-07 10:20:00,23.02,23.12,22.98,23.09,343500.0,15.9744,16.0438,15.9466,16.023,343500.0
2011-03-07 10:30:00,23.09,23.11,22.88,22.88,416600.0,16.023,16.0368,15.8772,15.8772,416600.0
2011-03-07 10:40:00,22.89,22.91,22.79,22.84,420000.0,15.8842,15.898,15.8148,15.8495,420000.0
2011-03-07 10:50:00,22.85,22.91,22.77,22.79,290100.0,15.8564,15.898,15.8009,15.8148,290100.0
2011-03-07 11:00:00,22.79,22.79,22.61,22.63,348400.0,15.8148,15.8148,15.6899,15.7037,348400.0
2011-03-07 11:10:00,22.64,22.64,22.55,22.56,433400.0,15.7107,15.7107,15.6482,15.6552,433400.0
2011-03-07 11:20:00,22.55,22.58,22.5,22.57,845600.0,15.6482,15.6691,15.6135,15.6621,845600.0
2011-03-07 11:30:00,22.57,22.58,22.53,22.57,431600.0,15.6621,15.6691,15.6344,15.6621,431600.0
2011-03-07 11:40:00,22.57,22.6,22.46,22.47,359800.0,15.6621,15.6829,15.5858,15.5927,359800.0
2011-03-07 11:50:00,22.47,22.51,22.45,22.49,317400.0,15.5927,15.6205,15.5788,15.6066,317400.0
2011-03-07 12:00:00,22.5,22.53,22.45,22.52,295300.0,15.6135,15.6344,15.5788,15.6274,295300.0
2011-03-07 12:10:00,22.53,22.59,22.5,22.59,236300.0,15.6344,15.676,15.6135,15.676,236300.0
2011-03-07 12:20:00,22.59,22.6,22.55,22.57,393500.0,15.676,15.6829,15.6482,15.6621,393500.0
2011-03-07 12:30:00,22.58,22.61,22.56,22.61,314000.0,15.6691,15.6899,15.6552,15.6899,314000.0
2011-03-07 12:40:00,22.61,22.62,22.53,22.55,310900.0,15.6899,15.6968,15.6344,15.6482,310900.0
2011-03-07 12:50:00,22.55,22.56,22.45,22.47,254700.0,15.6482,15.6552,15.5788,15.5927,254700.0
2011-03-07 13:00:00,22.47,22.48,22.42,22.46,149800.0,15.5927,15.5997,15.558,15.5858,149800.0
2011-03-07 13:10:00,22.46,22.53,22.41,22.51,213700.0,15.5858,15.6344,15.5511,15.6205,213700.0
2011-03-07 13:20:00,22.51,22.54,22.47,22.5,147800.0,15.6205,15.6413,15.5927,15.6135,147800.0
2011-03-07 13:30:00,22.49,22.55,22.47,22.54,155600.0,15.6066,15.6482,15.5927,15.6413,155600.0
2011-03-07 13:40:00,22.54,22.59,22.53,22.58,189600.0,15.6413,15.676,15.6344,15.6691,189600.0
2011-03-07 13:50:00,22.59,22.6,22.54,22.56,280000.0,15.676,15.6829,15.6413,15.6552,280000.0
2011-03-07 14:00:00,22.55,22.61,22.55,22.57,129500.0,15.6482,15.6899,15.6482,15.6621,129500.0
2011-03-07 14:10:00,22.57,22.66,22.55,22.64,171000.0,15.6621,15.7246,15.6482,15.7107,171000.0
2011-03-07 14:20:00,22.65,22.68,22.61,22.64,179600.0,15.7176,15.7384,15.6899,15.7107,179600.0
2011-03-07 14:30:00,22.64,22.67,22.61,22.66,319000.0,15.7107,15.7315,15.6899,15.7246,319000.0
2011-03-07 14:40:00,22.66,22.67,22.61,22.64,209100.0,15.7246,15.7315,15.6899,15.7107,209100.0
2011-03-07 14:50:00,22.64,22.69,22.62,22.68,426500.0,15.7107,15.7454,15.6968,15.7384,426500.0
2011-03-07 15:00:00,22.69,22.7,22.63,22.68,414400.0,15.7454,15.7523,15.7037,15.7384,414400.0
2011-03-07 15:10:00,22.68,22.72,22.64,22.65,495100.0,15.7384,15.7662,15.7107,15.7176,495100.0
2011-03-07 15:20:00,22.65,22.75,22.62,22.69,333400.0,15.7176,15.787,15.6968,15.7454,333400.0
2011-03-07 15:30:00,22.69,22.76,22.67,22.68,583400.0,15.7454,15.794,15.7315,15.7384,583400.0
2011-03-07 15:40:00,22.68,22.71,22.62,22.63,824000.0,15.7384,15.7593,15.6968,15.7037,824000.0
2011-03-07 15:50:00,22.63,22.64,22.56,22.6,1214000.0,15.7037,15.7107,15.6552,15.6829,1214000.0
2011-03-08 09:30:00,22.7,22.77,22.56,22.61,352200.0,15.7523,15.8009,15.6552,15.6899,352200.0
2011-03-08 09:40:00,22.61,22.69,22.35,22.41,529500.0,15.6899,15.7454,15.5094,15.5511,529500.0
2011-03-08 09:50:00,22.41,22.48,22.38,22.43,248000.0,15.5511,15.5997,15.5303,15.565,248000.0
2011-03-08 10:00:00,22.43,22.65,22.42,22.53,341200.0,15.565,15.7176,15.558,15.6344,341200.0
2011-03-08 10:10:00,22.53,22.61,22.49,22.6,271700.0,15.6344,15.6899,15.6066,15.6829,271700.0
2011-03-08 10:20:00,22.59,22.69,22.58,22.64,487800.0,15.676,15.7454,15.6691,15.7107,487800.0
2011-03-08 10:30:00,22.65,22.8,22.61,22.76,655400.0,15.7176,15.8217,15.6899,15.794,655400.0
2011-03-08 10:40:00,22.75,22.78,22.67,22.7,298800.0,15.787,15.8078,15.7315,15.7523,298800.0
2011-03-08 10:50:00,22.7,22.73,22.66,22.69,183300.0,15.7523,15.7731,15.7246,15.7454,183300.0
2011-03-08 11:00:00,22.69,22.69,22.61,22.65,202100.0,15.7454,15.7454,15.6899,15.7176,202100.0
2011-03-08 11:10:00,22.66,22.74,22.57,22.73,252200.0,15.7246,15.7801,15.6621,15.7731,252200.0
2011-03-08 11:20:00,22.73,22.82,22.71,22.8,303200.0,15.7731,15.8356,15.7593,15.8217,303200.0
2011-03-08 11:30:00,22.81,22.82,22.7,22.72,201600.0,15.8287,15.8356,15.7523,15.7662,201600.0
2011-03-08 11:40:00,22.72,22.79,22.69,22.76,182900.0,15.7662,15.8148,15.7454,15.794,182900.0
2011-03-08 11:50:00,22.77,22.8,22.73,22.8,183800.0,15.8009,15.8217,15.7731,15.8217,183800.0
2011-03-08 12:00:00,22.8,22.85,22.79,22.83,136900.0,15.8217,15.8564,15.8148,15.8425,136900.0
2011-03-08 12:10:00,22.83,22.84,22.74,22.74,193300.0,15.8425,15.8495,15.7801,15.7801,193300.0
2011-03-08 12:20:00,22.74,22.75,22.69,22.7,105000.0,15.7801,15.787,15.7454,15.7523,105000.0
2011-03-08 12:30:00,22.7,22.74,22.7,22.72,106400.0,15.7523,15.7801,15.7523,15.7662,106400.0
2011-03-08 12:40:00,22.72,22.75,22.71,22.73,92100.0,15.7662,15.787,15.7593,15.7731,92100.0
2011-03-08 12:50:00,22.73,22.76,22.72,22.75,123300.0,15.7731,15.794,15.7662,15.787,123300.0
2011-03-08 13:00:00,22.75,22.81,22.74,22.8,98400.0,15.787,15.8287,15.7801,15.8217,98400.0
2011-03-08 13:10:00,22.81,22.81,22.77,22.78,57700.0,15.8287,15.8287,15.8009,15.8078,57700.0
2011-03-08 13:20:00,22.77,22.8,22.77,22.8,47200.0,15.8009,15.8217,15.8009,15.8217,47200.0
2011-03-08 13:30:00,22.79,22.85,22.79,22.83,81300.0,15.8148,15.8564,15.8148,15.8425,81300.0
2011-03-08 13:40:00,22.83,22.85,22.79,22.82,119800.0,15.8425,15.8564,15.8148,15.8356,119800.0
2011-03-08 13:50:00,22.82,22.82,22.75,22.76,144700.0,15.8356,15.8356,15.787,15.794,144700.0
2011-03-08 14:00:00,22.76,22.78,22.69,22.69,188600.0,15.794,15.8078,15.7454,15.7454,188600.0
2011-03-08 14:10:00,22.69,22.71,22.67,22.7,217800.0,15.7454,15.7593,15.7315,15.7523,217800.0
2011-03-08 14:20:00,22.7,22.73,22.68,22.72,192900.0,15.7523,15.7731,15.7384,15.7662,192900.0
2011-03-08 14:30:00,22.72,22.73,22.66,22.72,123700.0,15.7662,15.7731,15.7246,15.7662,123700.0
2011-03-08 14:40:00,22.72,22.8,22.72,22.78,108400.0,15.7662,15.8217,15.7662,15.8078,108400.0
2011-03-08 14:50:00,22.78,22.79,22.77,22.78,128400.0,15.8078,15.8148,15.8009,15.8078,128400.0
2011-03-08 15:00:00,22.77,22.78,22.73,22.76,81600.0,15.8009,15.8078,15.7731,15.794,81600.0
2011-03-08 15:10:00,22.76,22.79,22.76,22.78,108900.0,15.794,15.8148,15.794,15.8078,108900.0
2011-03-08 15:20:00,22.78,22.78,22.71,22.72,153900.0,15.8078,15.8078,15.7593,15.7662,153900.0
2011-03-08 15:30:00,22.72,22.74,22.7,22.73,194900.0,15.7662,15.7801,15.7523,15.7731,194900.0
2011-03-08 15:40:00,22.74,22.74,22.69,22.71,320600.0,15.7801,15.7801,15.7454,15.7593,320600.0
2011-03-08 15:50:00,22.71,22.74,22.67,22.72,667500.0,15.7593,15.7801,15.7315,15.7662,667500.0
2011-03-09 09:30:00,22.47,22.55,22.06,22.12,808700.0,15.5927,15.6482,15.3082,15.3498,808700.0
2011-03-09 09:40:00,22.12,22.13,21.88,22.0,1034400.0,15.3498,15.3568,15.1833,15.2666,1034400.0
2011-03-09 09:50:00,22.0,22.0,21.71,21.74,1070400.0,15.2666,15.2666,15.0653,15.0861,1070400.0
2011-03-09 10:00:00,21.74,21.91,21.68,21.88,1092400.0,15.0861,15.2041,15.0445,15.1833,1092400.0
2011-03-09 10:10:00,21.88,21.89,21.84,21.89,520300.0,15.1833,15.1902,15.1555,15.1902,520300.0
2011-03-09 10:20:00,21.89,22.02,21.88,22.0,635800.0,15.1902,15.2804,15.1833,15.2666,635800.0
2011-03-09 10:30:00,22.0,22.02,21.89,21.91,468200.0,15.2666,15.2804,15.1902,15.2041,468200.0
2011-03-09 10:40:00,21.9,21.91,21.76,21.81,611500.0,15.1972,15.2041,15.1,15.1347,611500.0
2011-03-09 10:50:00,21.81,21.81,21.7,21.75,488000.0,15.1347,15.1347,15.0584,15.0931,488000.0
2011-03-09 11:00:00,21.75,21.8,21.72,21.8,336800.0,15.0931,15.1278,15.0723,15.1278,336800.0
2011-03-09 11:10:00,21.8,21.87,21.77,21.84,397000.0,15.1278,15.1764,15.107,15.1555,397000.0
2011-03-09 11:20:00,21.84,21.88,21.75,21.76,543600.0,15.1555,15.1833,15.0931,15.1,543600.0
2011-03-09 11:30:00,21.76,21.86,21.69,21.86,362500.0,15.1,15.1694,15.0514,15.1694,362500.0
2011-03-09 11:40:00,21.86,21.86,21.67,21.68,618000.0,15.1694,15.1694,15.0376,15.0445,618000.0
2011-03-09 11:50:00,21.67,21.79,21.65,21.75,401000.0,15.0376,15.1208,15.0237,15.0931,401000.0
2011-03-09 12:00:00,21.76,21.85,21.72,21.77,383100.0,15.1,15.1625,15.0723,15.107,383100.0
2011-03-09 12:10:00,21.77,21.83,21.77,21.83,186300.0,15.107,15.1486,15.107,15.1486,186300.0
2011-03-09 12:20:00,21.83,21.89,21.81,21.89,526900.0,15.1486,15.1902,15.1347,15.1902,526900.0
2011-03-09 12:30:00,21.9,21.97,21.89,21.97,369200.0,15.1972,15.2458,15.1902,15.2458,369200.0
2011-03-09 12:40:00,21.97,22.03,21.93,22.03,332200.0,15.2458,15.2874,15.218,15.2874,332200.0
2011-03-09 12:50:00,22.03,22.08,21.99,22.02,312400.0,15.2874,15.3221,15.2596,15.2804,312400.0
2011-03-09 13:00:00,22.02,22.04,21.96,22.02,332400.0,15.2804,15.2943,15.2388,15.2804,332400.0
2011-03-09 13:10:00,22.03,22.06,22.0,22.06,116700.0,15.2874,15.3082,15.2666,15.3082,116700.0
2011-03-09 13:20:00,22.06,22.1,22.03,22.07,356900.0,15.3082,15.336,15.2874,15.3151,356900.0
2011-03-09 13:30:00,22.07,22.08,21.99,22.01,219300.0,15.3151,15.3221,15.2596,15.2735,219300.0
2011-03-09 13:40:00,22.0,22.06,22.0,22.06,164800.0,15.2666,15.3082,15.2666,15.3082,164800.0
2011-03-09 13:50:00,22.06,22.06,21.99,22.03,119700.0,15.3082,15.3082,15.2596,15.2874,119700.0
2011-03-09 14:00:00,22.03,22.15,22.03,22.14,346200.0,15.2874,15.3707,15.2874,15.3637,346200.0
2011-03-09 14:10:00,22.13,22.23,22.12,22.23,312600.0,15.3568,15.4262,15.3498,15.4262,312600.0
2011-03-09 14:20:00,22.23,22.23,22.12,22.12,482200.0,15.4262,15.4262,15.3498,15.3498,482200.0
2011-03-09 14:30:00,22.12,22.13,21.99,22.01,371900.0,15.3498,15.3568,15.2596,15.2735,371900.0
2011-03-09 14:40:00,22.01,22.13,22.0,22.08,236300.0,15.2735,15.3568,15.2666,15.3221,236300.0
2011-03-09 14:50:00,22.08,22.2,22.06,22.19,335400.0,15.3221,15.4054,15.3082,15.3984,335400.0
2011-03-09 15:00:00,22.18,22.19,22.14,22.19,236300.0,15.3915,15.3984,15.3637,15.3984,236300.0
2011-03-09 15:10:00,22.19,22.25,22.18,22.24,312800.0,15.3984,15.4401,15.3915,15.4331,312800.0
2011-03-09 15:20:00,22.24,22.25,22.21,22.23,229400.0,15.4331,15.4401,15.4123,15.4262,229400.0
2011-03-09 15:30:00,22.22,22.23,22.12,22.15,400300.0,15.4192,15.4262,15.3498,15.3707,400300.0
2011-03-09 15:40:00,22.14,22.21,22.14,22.21,670800.0,15.3637,15.4123,15.3637,15.4123,670800.0
2011-03-09 15:50:00,22.21,22.23,22.17,22.18,1133900.0,15.4123,15.4262,15.3845,15.3915,1133900.0
2011-03-10 09:30:00,21.84,21.94,21.4,21.44,1213600.0,15.1555,15.2249,14.8502,14.878,1213600.0
2011-03-10 09:40:00,21.44,21.58,21.33,21.54,762400.0,14.878,14.9751,14.8016,14.9474,762400.0
2011-03-10 09:50:00,21.54,21.57,21.43,21.48,679700.0,14.9474,14.9682,14.871,14.9057,679700.0
2011-03-10 10:00:00,21.47,21.48,21.29,21.34,548800.0,14.8988,14.9057,14.7739,14.8086,548800.0
2011-03-10 10:10:00,21.33,21.47,21.26,21.44,584300.0,14.8016,14.8988,14.7531,14.878,584300.0
2011-03-10 10:20:00,21.44,21.5,21.39,21.39,428400.0,14.878,14.9196,14.8433,14.8433,428400.0
2011-03-10 10:30:00,21.39,21.4,21.29,21.39,594900.0,14.8433,14.8502,14.7739,14.8433,594900.0
2011-03-10 10:40:00,21.38,21.53,21.35,21.5,378800.0,14.8363,14.9404,14.8155,14.9196,378800.0
2011-03-10 10:50:00,21.51,21.63,21.5,21.63,341800.0,14.9265,15.0098,14.9196,15.0098,341800.0
2011-03-10 11:00:00,21.63,21.63,21.56,21.6,173600.0,15.0098,15.0098,14.9612,14.989,173600.0
2011-03-10 11:10:00,21.6,21.67,21.54,21.67,258700.0,14.989,15.0376,14.9474,15.0376,258700.0
2011-03-10 11:20:00,21.67,21.7,21.63,21.65,245300.0,15.0376,15.0584,15.0098,15.0237,245300.0
2011-03-10 11:30:00,21.64,21.69,21.62,21.65,129800.0,15.0168,15.0514,15.0029,15.0237,129800.0
2011-03-10 11:40:00,21.65,21.66,21.61,21.63,174100.0,15.0237,15.0306,14.9959,15.0098,174100.0
2011-03-10 11:50:00,21.63,21.67,21.59,21.6,285200.0,15.0098,15.0376,14.9821,14.989,285200.0
2011-03-10 12:00:00,21.6,21.62,21.51,21.52,201100.0,14.989,15.0029,14.9265,14.9335,201100.0
2011-03-10 12:10:00,21.52,21.55,21.51,21.53,109200.0,14.9335,14.9543,14.9265,14.9404,109200.0
2011-03-10 12:20:00,21.54,21.56,21.47,21.48,205800.0,14.9474,14.9612,14.8988,14.9057,205800.0
2011-03-10 12:30:00,21.48,21.52,21.46,21.52,141300.0,14.9057,14.9335,14.8918,14.9335,141300.0
2011-03-10 12:40:00,21.52,21.53,21.5,21.51,156900.0,14.9335,14.9404,14.9196,14.9265,156900.0
2011-03-10 12:50:00,21.51,21.6,21.5,21.59,142100.0,14.9265,14.989,14.9196,14.9821,142100.0
2011-03-10 13:00:00,21.59,21.63,21.57,21.59,169700.0,14.9821,15.0098,14.9682,14.9821,169700.0
2011-03-10 13:10:00,21.59,21.66,21.58,21.64,147300.0,14.9821,15.0306,14.9751,15.0168,147300.0
2011-03-10 13:20:00,21.64,21.65,21.52,21.53,147400.0,15.0168,15.0237,14.9335,14.9404,147400.0
2011-03-10 13:30:00,21.53,21.53,21.39,21.39,318000.0,14.9404,14.9404,14.8433,14.8433,318000.0
2011-03-10 13:40:00,21.38,21.46,21.38,21.44,143500.0,14.8363,14.8918,14.8363,14.878,143500.0
2011-03-10 13:50:00,21.44,21.48,21.42,21.46,126500.0,14.878,14.9057,14.8641,14.8918,126500.0
2011-03-10 14:00:00,21.47,21.49,21.44,21.46,506900.0,14.8988,14.9127,14.878,14.8918,506900.0
2011-03-10 14:10:00,21.46,21.47,21.41,21.43,389600.0,14.8918,14.8988,14.8571,14.871,389600.0
2011-03-10 14:20:00,21.43,21.43,21.4,21.42,263300.0,14.871,14.871,14.8502,14.8641,263300.0
2011-03-10 14:30:00,21.42,21.44,21.41,21.41,544800.0,14.8641,14.878,14.8571,14.8571,544800.0
2011-03-10 14:40:00,21.42,21.42,21.37,21.4,390700.0,14.8641,14.8641,14.8294,14.8502,390700.0
2011-03-10 14:50:00,21.39,21.42,21.37,21.39,355400.0,14.8433,14.8641,14.8294,14.8433,355400.0
2011-03-10 15:00:00,21.39,21.4,21.34,21.39,358800.0,14.8433,14.8502,14.8086,14.8433,358800.0
2011-03-10 15:10:00,21.38,21.4,21.34,21.35,275900.0,14.8363,14.8502,14.8086,14.8155,275900.0
2011-03-10 15:20:00,21.35,21.4,21.34,21.39,296200.0,14.8155,14.8502,14.8086,14.8433,296200.0
2011-03-10 15:30:00,21.39,21.41,21.36,21.39,738000.0,14.8433,14.8571,14.8224,14.8433,738000.0
2011-03-10 15:40:00,21.4,21.41,21.37,21.38,591800.0,14.8502,14.8571,14.8294,14.8363,591800.0
2011-03-10 15:50:00,21.38,21.4,21.31,21.32,1229500.0,14.8363,14.8502,14.7878,14.7947,1229500.0
2011-03-11 09:30:00,21.19,21.41,21.18,21.32,424300.0,14.7045,14.8571,14.6975,14.7947,424300.0
2011-03-11 09:40:00,21.32,21.4,21.3,21.33,365700.0,14.7947,14.8502,14.7808,14.8016,365700.0
2011-03-11 09:50:00,21.33,21.37,21.26,21.33,255600.0,14.8016,14.8294,14.7531,14.8016,255600.0
2011-03-11 10:00:00,21.34,21.36,21.2,21.22,289700.0,14.8086,14.8224,14.7114,14.7253,289700.0
2011-03-11 10:10:00,21.23,21.38,21.23,21.33,145200.0,14.7322,14.8363,14.7322,14.8016,145200.0
2011-03-11 10:20:00,21.33,21.39,21.2,21.23,336500.0,14.8016,14.8433,14.7114,14.7322,336500.0
2011-03-11 10:30:00,21.24,21.28,21.18,21.23,159500.0,14.7392,14.7669,14.6975,14.7322,159500.0
2011-03-11 10:40:00,21.22,21.23,21.14,21.16,351500.0,14.7253,14.7322,14.6698,14.6837,351500.0
2011-03-11 10:50:00,21.16,21.22,21.11,21.2,305900.0,14.6837,14.7253,14.649,14.7114,305900.0
2011-03-11 11:00:00,21.2,21.2,21.15,21.15,191600.0,14.7114,14.7114,14.6767,14.6767,191600.0
2011-03-11 11:10:00,21.16,21.21,21.15,21.2,209500.0,14.6837,14.7184,14.6767,14.7114,209500.0
2011-03-11 11:20:00,21.2,21.21,21.18,21.21,552100.0,14.7114,14.7184,14.6975,14.7184,552100.0
2011-03-11 11:30:00,21.21,21.22,21.19,21.2,304600.0,14.7184,14.7253,14.7045,14.7114,304600.0
2011-03-11 11:40:00,21.2,21.26,21.19,21.24,288100.0,14.7114,14.7531,14.7045,14.7392,288100.0
2011-03-11 11:50:00,21.23,21.35,21.22,21.26,541800.0,14.7322,14.8155,14.7253,14.7531,541800.0
2011-03-11 12:00:00,21.26,21.29,21.24,21.26,351200.0,14.7531,14.7739,14.7392,14.7531,351200.0
2011-03-11 12:10:00,21.26,21.26,21.19,21.25,220400.0,14.7531,14.7531,14.7045,14.7461,220400.0
2011-03-11 12:20:00,21.25,21.3,21.24,21.27,84100.0,14.7461,14.7808,14.7392,14.76,84100.0
2011-03-11 12:30:00,21.26,21.28,21.26,21.27,147600.0,14.7531,14.7669,14.7531,14.76,147600.0
2011-03-11 12:40:00,21.26,21.27,21.22,21.25,130500.0,14.7531,14.76,14.7253,14.7461,130500.0
2011-03-11 12:50:00,21.26,21.28,21.24,21.26,122000.0,14.7531,14.7669,14.7392,14.7531,122000.0
2011-03-11 13:00:00,21.25,21.28,21.25,21.28,90300.0,14.7461,14.7669,14.7461,14.7669,90300.0
2011-03-11 13:10:00,21.27,21.28,21.18,21.21,257600.0,14.76,14.7669,14.6975,14.7184,257600.0
2011-03-11 13:20:00,21.2,21.24,21.19,21.23,123500.0,14.7114,14.7392,14.7045,14.7322,123500.0
2011-03-11 13:30:00,21.22,21.27,21.22,21.23,123500.0,14.7253,14.76,14.7253,14.7322,123500.0
2011-03-11 13:40:00,21.23,21.29,21.22,21.27,178800.0,14.7322,14.7739,14.7253,14.76,178800.0
2011-03-11 13:50:00,21.27,21.27,21.22,21.23,184700.0,14.76,14.76,14.7253,14.7322,184700.0
2011-03-11 14:00:00,21.22,21.25,21.21,21.25,195100.0,14.7253,14.7461,14.7184,14.7461,195100.0
2011-03-11 14:10:00,21.25,21.3,21.22,21.3,277900.0,14.7461,14.7808,14.7253,14.7808,277900.0
2011-03-11 14:20:00,21.3,21.32,21.26,21.3,249900.0,14.7808,14.7947,14.7531,14.7808,249900.0
2011-03-11 14:30:00,21.29,21.34,21.29,21.32,352700.0,14.7739,14.8086,14.7739,14.7947,352700.0
2011-03-11 14:40:00,21.32,21.35,21.28,21.32,231100.0,14.7947,14.8155,14.7669,14.7947,231100.0
2011-03-11 14:50:00,21.32,21.35,21.3,21.34,226600.0,14.7947,14.8155,14.7808,14.8086,226600.0
2011-03-11 15:00:00,21.35,21.36,21.34,21.35,300200.0,14.8155,14.8224,14.8086,14.8155,300200.0
2011-03-11 15:10:00,21.35,21.36,21.34,21.35,257600.0,14.8155,14.8224,14.8086,14.8155,257600.0
2011-03-11 15:20:00,21.35,21.4,21.34,21.38,405300.0,14.8155,14.8502,14.8086,14.8363,405300.0
2011-03-11 15:30:00,21.38,21.39,21.32,21.35,655300.0,14.8363,14.8433,14.7947,14.8155,655300.0
2011-03-11 15:40:00,21.35,21.37,21.31,21.36,484500.0,14.8155,14.8294,14.7878,14.8224,484500.0
2011-03-11 15:50:00,21.36,21.37,21.3,21.31,1080300.0,14.8224,14.8294,14.7808,14.7878,1080300.0
2011-03-14 09:30:00,21.19,21.45,21.15,21.36,499400.0,14.7045,14.8849,14.6767,14.8224,499400.0
2011-03-14 09:40:00,21.37,21.41,21.28,21.37,696800.0,14.8294,14.8571,14.7669,14.8294,696800.0
2011-03-14 09:50:00,21.37,21.49,21.37,21.44,660000.0,14.8294,14.9127,14.8294,14.878,660000.0
2011-03-14 10:00:00,21.45,21.5,21.44,21.47,470900.0,14.8849,14.9196,14.878,14.8988,470900.0
2011-03-14 10:10:00,21.47,21.51,21.44,21.47,440300.0,14.8988,14.9265,14.878,14.8988,440300.0
2011-03-14 10:20:00,21.47,21.58,21.46,21.54,401500.0,14.8988,14.9751,14.8918,14.9474,401500.0
2011-03-14 10:30:00,21.54,21.55,21.36,21.41,392800.0,14.9474,14.9543,14.8224,14.8571,392800.0
2011-03-14 10:40:00,21.41,21.48,21.4,21.47,175000.0,14.8571,14.9057,14.8502,14.8988,175000.0
2011-03-14 10:50:00,21.48,21.5,21.44,21.44,314800.0,14.9057,14.9196,14.878,14.878,314800.0
2011-03-14 11:00:00,21.44,21.53,21.44,21.45,223600.0,14.878,14.9404,14.878,14.8849,223600.0
2011-03-14 11:10:00,21.45,21.47,21.22,21.23,373200.0,14.8849,14.8988,14.7253,14.7322,373200.0
2011-03-14 11:20:00,21.23,21.36,21.23,21.3,160600.0,14.7322,14.8224,14.7322,14.7808,160600.0
2011-03-14 11:30:00,21.3,21.34,21.25,21.34,172500.0,14.7808,14.8086,14.7461,14.8086,172500.0
2011-03-14 11:40:00,21.34,21.38,21.3,21.36,122600.0,14.8086,14.8363,14.7808,14.8224,122600.0
2011-03-14 11:50:00,21.35,21.37,21.33,21.36,110600.0,14.8155,14.8294,14.8016,14.8224,110600.0
2011-03-14 12:00:00,21.36,21.4,21.36,21.37,108000.0,14.8224,14.8502,14.8224,14.8294,108000.0
2011-03-14 12:10:00,21.38,21.38,21.32,21.35,112400.0,14.8363,14.8363,14.7947,14.8155,112400.0
2011-03-14 12:20:00,21.35,21.37,21.3,21.32,97400.0,14.8155,14.8294,14.7808,14.7947,97400.0
2011-03-14 12:30:00,21.32,21.34,21.24,21.25,94200.0,14.7947,14.8086,14.7392,14.7461,94200.0
2011-03-14 12:40:00,21.24,21.28,21.23,21.27,100600.0,14.7392,14.7669,14.7322,14.76,100600.0
2011-03-14 12:50:00,21.27,21.29,21.22,21.24,278300.0,14.76,14.7739,14.7253,14.7392,278300.0
2011-03-14 13:00:00,21.24,21.29,21.22,21.28,108400.0,14.7392,14.7739,14.7253,14.7669,108400.0
2011-03-14 13:10:00,21.28,21.32,21.28,21.31,95200.0,14.7669,14.7947,14.7669,14.7878,95200.0
2011-03-14 13:20:00,21.31,21.32,21.28,21.3,81300.0,14.7878,14.7947,14.7669,14.7808,81300.0
2011-03-14 13:30:00,21.3,21.3,21.26,21.28,98600.0,14.7808,14.7808,14.7531,14.7669,98600.0
2011-03-14 13:40:00,21.28,21.32,21.27,21.31,71600.0,14.7669,14.7947,14.76,14.7878,71600.0
2011-03-14 13:50:00,21.31,21.34,21.3,21.32,87400.0,14.7878,14.8086,14.7808,14.7947,87400.0
2011-03-14 14:00:00,21.32,21.4,21.31,21.4,158200.0,14.7947,14.8502,14.7878,14.8502,158200.0
2011-03-14 14:10:00,21.4,21.42,21.32,21.32,154900.0,14.8502,14.8641,14.7947,14.7947,154900.0
2011-03-14 14:20:00,21.33,21.39,21.33,21.38,131900.0,14.8016,14.8433,14.8016,14.8363,131900.0
2011-03-14 14:30:00,21.39,21.39,21.28,21.29,145400.0,14.8433,14.8433,14.7669,14.7739,145400.0
2011-03-14 14:40:00,21.29,21.33,21.26,21.3,183100.0,14.7739,14.8016,14.7531,14.7808,183100.0
2011-03-14 14:50:00,21.3,21.31,21.22,21.23,284400.0,14.7808,14.7878,14.7253,14.7322,284400.0
2011-03-14 15:00:00,21.24,21.32,21.23,21.3,180400.0,14.7392,14.7947,14.7322,14.7808,180400.0
2011-03-14 15:10:00,21.31,21.38,21.3,21.34,165700.0,14.7878,14.8363,14.7808,14.8086,165700.0
2011-03-14 15:20:00,21.35,21.37,21.32,21.32,241600.0,14.8155,14.8294,14.7947,14.7947,241600.0
2011-03-14 15:30:00,21.32,21.37,21.32,21.36,291000.0,14.7947,14.8294,14.7947,14.8224,291000.0
2011-03-14 15:40:00,21.37,21.44,21.36,21.38,366600.0,14.8294,14.878,14.8224,14.8363,366600.0
2011-03-14 15:50:00,21.37,21.43,21.37,21.42,548400.0,14.8294,14.871,14.8294,14.8641,548400.0
2011-03-15 09:30:00,20.61,20.66,20.08,20.31,1514900.0,14.302,14.3367,13.9342,14.0938,1514900.0
2011-03-15 09:40:00,20.33,20.45,20.22,20.45,738300.0,14.1077,14.191,14.0314,14.191,738300.0
2011-03-15 09:50:00,20.44,20.58,20.44,20.52,874200.0,14.184,14.2812,14.184,14.2395,874200.0
2011-03-15 10:00:00,20.52,20.82,20.52,20.77,1278100.0,14.2395,14.4477,14.2395,14.413,1278100.0
2011-03-15 10:10:00,20.77,20.78,20.61,20.63,672900.0,14.413,14.42,14.302,14.3159,672900.0
2011-03-15 10:20:00,20.63,20.69,20.55,20.65,508000.0,14.3159,14.3575,14.2604,14.3298,508000.0
2011-03-15 10:30:00,20.66,20.69,20.49,20.68,482600.0,14.3367,14.3575,14.2187,14.3506,482600.0
2011-03-15 10:40:00,20.68,20.75,20.65,20.7,269000.0,14.3506,14.3991,14.3298,14.3645,269000.0
2011-03-15 10:50:00,20.7,20.7,20.61,20.61,301400.0,14.3645,14.3645,14.302,14.302,301400.0
2011-03-15 11:00:00,20.61,20.62,20.5,20.5,216500.0,14.302,14.3089,14.2257,14.2257,216500.0
2011-03-15 11:10:00,20.5,20.59,20.49,20.57,418100.0,14.2257,14.2881,14.2187,14.2742,418100.0
2011-03-15 11:20:00,20.58,20.59,20.5,20.51,438800.0,14.2812,14.2881,14.2257,14.2326,438800.0
2011-03-15 11:30:00,20.51,20.69,20.51,20.68,258300.0,14.2326,14.3575,14.2326,14.3506,258300.0
2011-03-15 11:40:00,20.68,20.68,20.63,20.66,185600.0,14.3506,14.3506,14.3159,14.3367,185600.0
2011-03-15 11:50:00,20.66,20.67,20.6,20.66,146600.0,14.3367,14.3436,14.2951,14.3367,146600.0
2011-03-15 12:00:00,20.66,20.78,20.66,20.77,165900.0,14.3367,14.42,14.3367,14.413,165900.0
2011-03-15 12:10:00,20.77,20.8,20.68,20.7,164000.0,14.413,14.4338,14.3506,14.3645,164000.0
2011-03-15 12:20:00,20.7,20.76,20.68,20.72,178300.0,14.3645,14.4061,14.3506,14.3783,178300.0
2011-03-15 12:30:00,20.72,20.73,20.62,20.63,240300.0,14.3783,14.3853,14.3089,14.3159,240300.0
2011-03-15 12:40:00,20.62,20.63,20.55,20.58,148600.0,14.3089,14.3159,14.2604,14.2812,148600.0
2011-03-15 12:50:00,20.58,20.64,20.57,20.62,166400.0,14.2812,14.3228,14.2742,14.3089,166400.0
2011-03-15 13:00:00,20.61,20.64,20.6,20.62,178100.0,14.302,14.3228,14.2951,14.3089,178100.0
2011-03-15 13:10:00,20.63,20.65,20.61,20.61,231500.0,14.3159,14.3298,14.302,14.302,231500.0
2011-03-15 13:20:00,20.62,20.69,20.61,20.66,277900.0,14.3089,14.3575,14.302,14.3367,277900.0
2011-03-15 13:30:00,20.66,20.78,20.65,20.78,269500.0,14.3367,14.42,14.3298,14.42,269500.0
2011-03-15 13:40:00,20.78,20.9,20.77,20.89,712700.0,14.42,14.5032,14.413,14.4963,712700.0
2011-03-15 13:50:00,20.89,20.96,20.89,20.9,303400.0,14.4963,14.5449,14.4963,14.5032,303400.0
2011-03-15 14:00:00,20.91,20.92,20.88,20.88,272500.0,14.5102,14.5171,14.4894,14.4894,272500.0
2011-03-15 14:10:00,20.89,20.96,20.79,20.8,299700.0,14.4963,14.5449,14.4269,14.4338,299700.0
2011-03-15 14:20:00,20.8,20.95,20.79,20.95,198600.0,14.4338,14.5379,14.4269,14.5379,198600.0
2011-03-15 14:30:00,20.95,20.96,20.89,20.96,187600.0,14.5379,14.5449,14.4963,14.5449,187600.0
2011-03-15 14:40:00,20.95,21.1,20.95,21.06,431700.0,14.5379,14.642,14.5379,14.6143,431700.0
2011-03-15 14:50:00,21.06,21.07,20.97,20.97,208700.0,14.6143,14.6212,14.5518,14.5518,208700.0
2011-03-15 15:00:00,20.97,21.06,20.96,21.06,184100.0,14.5518,14.6143,14.5449,14.6143,184100.0
2011-03-15 15:10:00,21.06,21.09,21.02,21.08,193400.0,14.6143,14.6351,14.5865,14.6281,193400.0
2011-03-15 15:20:00,21.09,21.16,21.08,21.12,255000.0,14.6351,14.6837,14.6281,14.6559,255000.0
2011-03-15 15:30:00,21.11,21.13,21.06,21.13,365300.0,14.649,14.6628,14.6143,14.6628,365300.0
2011-03-15 15:40:00,21.13,21.22,21.12,21.15,526300.0,14.6628,14.7253,14.6559,14.6767,526300.0
2011-03-15 15:50:00,21.15,21.18,21.07,21.08,716200.0,14.6767,14.6975,14.6212,14.6281,716200.0
2011-03-16 09:30:00,20.92,21.02,20.91,20.96,339800.0,14.5171,14.5865,14.5102,14.5449,339800.0
2011-03-16 09:40:00,20.95,20.99,20.84,20.99,341600.0,14.5379,14.5657,14.4616,14.5657,341600.0
2011-03-16 09:50:00,20.99,21.08,20.96,21.0,170100.0,14.5657,14.6281,14.5449,14.5726,170100.0
2011-03-16 10:00:00,21.0,21.12,20.98,21.07,197700.0,14.5726,14.6559,14.5588,14.6212,197700.0
2011-03-16 10:10:00,21.08,21.1,20.99,21.06,313700.0,14.6281,14.642,14.5657,14.6143,313700.0
2011-03-16 10:20:00,21.05,21.16,21.02,21.14,310300.0,14.6073,14.6837,14.5865,14.6698,310300.0
2011-03-16 10:30:00,21.14,21.18,21.08,21.17,317400.0,14.6698,14.6975,14.6281,14.6906,317400.0
2011-03-16 10:40:00,21.17,21.21,21.15,21.21,204500.0,14.6906,14.7184,14.6767,14.7184,204500.0
2011-03-16 10:50:00,21.2,21.27,21.05,21.06,394200.0,14.7114,14.76,14.6073,14.6143,394200.0
2011-03-16 11:00:00,21.05,21.05,20.62,20.9,733500.0,14.6073,14.6073,14.3089,14.5032,733500.0
2011-03-16 11:10:00,20.91,21.03,20.88,21.0,515000.0,14.5102,14.5935,14.4894,14.5726,515000.0
2011-03-16 11:20:00,21.0,21.01,20.89,20.93,186200.0,14.5726,14.5796,14.4963,14.5241,186200.0
2011-03-16 11:30:00,20.94,20.98,20.92,20.95,206100.0,14.531,14.5588,14.5171,14.5379,206100.0
2011-03-16 11:40:00,20.96,20.96,20.81,20.85,300100.0,14.5449,14.5449,14.4408,14.4685,300100.0
2011-03-16 11:50:00,20.86,20.86,20.74,20.75,392300.0,14.4755,14.4755,14.3922,14.3991,392300.0
2011-03-16 12:00:00,20.75,20.75,20.62,20.65,363200.0,14.3991,14.3991,14.3089,14.3298,363200.0
2011-03-16 12:10:00,20.65,20.7,20.56,20.6,379700.0,14.3298,14.3645,14.2673,14.2951,379700.0
2011-03-16 12:20:00,20.6,20.77,20.58,20.74,147700.0,14.2951,14.413,14.2812,14.3922,147700.0
2011-03-16 12:30:00,20.75,20.77,20.64,20.66,254700.0,14.3991,14.413,14.3228,14.3367,254700.0
2011-03-16 12:40:00,20.67,20.74,20.64,20.7,274500.0,14.3436,14.3922,14.3228,14.3645,274500.0
2011-03-16 12:50:00,20.7,20.73,20.64,20.7,146400.0,14.3645,14.3853,14.3228,14.3645,146400.0
2011-03-16 13:00:00,20.71,20.74,20.62,20.62,217700.0,14.3714,14.3922,14.3089,14.3089,217700.0
2011-03-16 13:10:00,20.63,20.65,20.59,20.63,131400.0,14.3159,14.3298,14.2881,14.3159,131400.0
2011-03-16 13:20:00,20.63,20.66,20.55,20.59,195900.0,14.3159,14.3367,14.2604,14.2881,195900.0
2011-03-16 13:30:00,20.6,20.61,20.5,20.52,261700.0,14.2951,14.302,14.2257,14.2395,261700.0
2011-03-16 13:40:00,20.52,20.54,20.47,20.49,401600.0,14.2395,14.2534,14.2048,14.2187,401600.0
2011-03-16 13:50:00,20.49,20.53,20.47,20.49,139300.0,14.2187,14.2465,14.2048,14.2187,139300.0
2011-03-16 14:00:00,20.49,20.49,20.39,20.44,230200.0,14.2187,14.2187,14.1493,14.184,230200.0
2011-03-16 14:10:00,20.45,20.45,20.23,20.23,487100.0,14.191,14.191,14.0383,14.0383,487100.0
2011-03-16 14:20:00,20.23,20.46,20.23,20.43,295400.0,14.0383,14.1979,14.0383,14.1771,295400.0
2011-03-16 14:30:00,20.42,20.67,20.4,20.65,831000.0,14.1702,14.3436,14.1563,14.3298,831000.0
2011-03-16 14:40:00,20.65,20.74,20.6,20.68,478500.0,14.3298,14.3922,14.2951,14.3506,478500.0
2011-03-16 14:50:00,20.68,20.79,20.63,20.71,476000.0,14.3506,14.4269,14.3159,14.3714,476000.0
2011-03-16 15:00:00,20.71,20.76,20.66,20.7,348400.0,14.3714,14.4061,14.3367,14.3645,348400.0
2011-03-16 15:10:00,20.7,20.77,20.66,20.7,187300.0,14.3645,14.413,14.3367,14.3645,187300.0
2011-03-16 15:20:00,20.7,20.76,20.57,20.61,300500.0,14.3645,14.4061,14.2742,14.302,300500.0
2011-03-16 15:30:00,20.61,20.64,20.55,20.57,340400.0,14.302,14.3228,14.2604,14.2742,340400.0
2011-03-16 15:40:00,20.56,20.58,20.48,20.53,811400.0,14.2673,14.2812,14.2118,14.2465,811400.0
2011-03-16 15:50:00,20.53,20.59,20.45,20.55,1594200.0,14.2465,14.2881,14.191,14.2604,1594200.0
2011-03-17 09:30:00,20.89,21.02,20.8,21.01,502600.0,14.4963,14.5865,14.4338,14.5796,502600.0
2011-03-17 09:40:00,21.0,21.0,20.74,20.78,555300.0,14.5726,14.5726,14.3922,14.42,555300.0
2011-03-17 09:50:00,20.78,20.84,20.65,20.7,341900.0,14.42,14.4616,14.3298,14.3645,341900.0
2011-03-17 10:00:00,20.7,20.81,20.58,20.61,443900.0,14.3645,14.4408,14.2812,14.302,443900.0
2011-03-17 10:10:00,20.6,20.65,20.53,20.65,483200.0,14.2951,14.3298,14.2465,14.3298,483200.0
2011-03-17 10:20:00,20.66,20.73,20.6,20.71,356700.0,14.3367,14.3853,14.2951,14.3714,356700.0
2011-03-17 10:30:00,20.71,20.77,20.67,20.76,195000.0,14.3714,14.413,14.3436,14.4061,195000.0
2011-03-17 10:40:00,20.75,20.77,20.7,20.73,246200.0,14.3991,14.413,14.3645,14.3853,246200.0
2011-03-17 10:50:00,20.73,20.76,20.67,20.71,261900.0,14.3853,14.4061,14.3436,14.3714,261900.0
2011-03-17 11:00:00,20.71,20.88,20.71,20.86,219600.0,14.3714,14.4894,14.3714,14.4755,219600.0
2011-03-17 11:10:00,20.86,20.87,20.74,20.76,165200.0,14.4755,14.4824,14.3922,14.4061,165200.0
2011-03-17 11:20:00,20.74,20.75,20.65,20.68,239200.0,14.3922,14.3991,14.3298,14.3506,239200.0
2011-03-17 11:30:00,20.68,20.76,20.67,20.75,162200.0,14.3506,14.4061,14.3436,14.3991,162200.0
2011-03-17 11:40:00,20.74,20.75,20.65,20.69,126800.0,14.3922,14.3991,14.3298,14.3575,126800.0
2011-03-17 11:50:00,20.68,20.72,20.67,20.68,91100.0,14.3506,14.3783,14.3436,14.3506,91100.0
2011-03-17 12:00:00,20.68,20.7,20.64,20.7,133100.0,14.3506,14.3645,14.3228,14.3645,133100.0
2011-03-17 12:10:00,20.7,20.72,20.68,20.71,81000.0,14.3645,14.3783,14.3506,14.3714,81000.0
2011-03-17 12:20:00,20.71,20.75,20.69,20.73,130000.0,14.3714,14.3991,14.3575,14.3853,130000.0
2011-03-17 12:30:00,20.73,20.77,20.69,20.7,109900.0,14.3853,14.413,14.3575,14.3645,109900.0
2011-03-17 12:40:00,20.7,20.73,20.69,20.73,309900.0,14.3645,14.3853,14.3575,14.3853,309900.0
2011-03-17 12:50:00,20.72,20.75,20.72,20.74,50200.0,14.3783,14.3991,14.3783,14.3922,50200.0
2011-03-17 13:00:00,20.74,20.76,20.71,20.75,86500.0,14.3922,14.4061,14.3714,14.3991,86500.0
2011-03-17 13:10:00,20.76,20.84,20.76,20.79,149600.0,14.4061,14.4616,14.4061,14.4269,149600.0
2011-03-17 13:20:00,20.8,20.8,20.68,20.68,166500.0,14.4338,14.4338,14.3506,14.3506,166500.0
2011-03-17 13:30:00,20.68,20.75,20.65,20.75,142200.0,14.3506,14.3991,14.3298,14.3991,142200.0
2011-03-17 13:40:00,20.74,20.75,20.68,20.69,76900.0,14.3922,14.3991,14.3506,14.3575,76900.0
2011-03-17 13:50:00,20.69,20.7,20.57,20.64,265500.0,14.3575,14.3645,14.2742,14.3228,265500.0
2011-03-17 14:00:00,20.64,20.66,20.6,20.61,121800.0,14.3228,14.3367,14.2951,14.302,121800.0
2011-03-17 14:10:00,20.61,20.61,20.54,20.59,175000.0,14.302,14.302,14.2534,14.2881,175000.0
2011-03-17 14:20:00,20.59,20.64,20.57,20.61,140500.0,14.2881,14.3228,14.2742,14.302,140500.0
2011-03-17 14:30:00,20.6,20.67,20.6,20.66,118400.0,14.2951,14.3436,14.2951,14.3367,118400.0
2011-03-17 14:40:00,20.65,20.7,20.65,20.69,118700.0,14.3298,14.3645,14.3298,14.3575,118700.0
2011-03-17 14:50:00,20.7,20.75,20.69,20.71,139500.0,14.3645,14.3991,14.3575,14.3714,139500.0
2011-03-17 15:00:00,20.7,20.75,20.7,20.74,276300.0,14.3645,14.3991,14.3645,14.3922,276300.0
2011-03-17 15:10:00,20.74,20.75,20.7,20.7,891800.0,14.3922,14.3991,14.3645,14.3645,891800.0
2011-03-17 15:20:00,20.71,20.72,20.69,20.7,635600.0,14.3714,14.3783,14.3575,14.3645,635600.0
2011-03-17 15:30:00,20.7,20.72,20.67,20.72,602800.0,14.3645,14.3783,14.3436,14.3783,602800.0
2011-03-17 15:40:00,20.72,20.74,20.69,20.73,766600.0,14.3783,14.3922,14.3575,14.3853,766600.0
2011-03-17 15:50:00,20.72,20.73,20.69,20.7,1296500.0,14.3783,14.3853,14.3575,14.3645,1296500.0
2011-03-18 09:30:00,21.04,21.15,20.94,21.08,1711700.0,14.6004,14.6767,14.531,14.6281,1711700.0
2011-03-18 09:40:00,21.07,21.14,21.0,21.02,239200.0,14.6212,14.6698,14.5726,14.5865,239200.0
2011-03-18 09:50:00,21.01,21.07,20.9,21.01,293600.0,14.5796,14.6212,14.5032,14.5796,293600.0
2011-03-18 10:00:00,21.0,21.03,20.89,20.93,283100.0,14.5726,14.5935,14.4963,14.5241,283100.0
2011-03-18 10:10:00,20.92,20.93,20.8,20.86,455300.0,14.5171,14.5241,14.4338,14.4755,455300.0
2011-03-18 10:20:00,20.85,20.86,20.79,20.8,257900.0,14.4685,14.4755,14.4269,14.4338,257900.0
2011-03-18 10:30:00,20.81,20.84,20.78,20.83,271100.0,14.4408,14.4616,14.42,14.4547,271100.0
2011-03-18 10:40:00,20.83,20.85,20.8,20.83,172600.0,14.4547,14.4685,14.4338,14.4547,172600.0
2011-03-18 10:50:00,20.84,20.86,20.76,20.76,266900.0,14.4616,14.4755,14.4061,14.4061,266900.0
2011-03-18 11:00:00,20.77,20.84,20.74,20.76,272700.0,14.413,14.4616,14.3922,14.4061,272700.0
2011-03-18 11:10:00,20.76,20.78,20.69,20.7,267100.0,14.4061,14.42,14.3575,14.3645,267100.0
2011-03-18 11:20:00,20.7,20.72,20.58,20.6,368700.0,14.3645,14.3783,14.2812,14.2951,368700.0
2011-03-18 11:30:00,20.61,20.76,20.6,20.74,457000.0,14.302,14.4061,14.2951,14.3922,457000.0
2011-03-18 11:40:00,20.73,20.76,20.6,20.62,186900.0,14.3853,14.4061,14.2951,14.3089,186900.0
2011-03-18 11:50:00,20.62,20.7,20.62,20.67,194500.0,14.3089,14.3645,14.3089,14.3436,194500.0
2011-03-18 12:00:00,20.66,20.67,20.63,20.64,211500.0,14.3367,14.3436,14.3159,14.3228,211500.0
2011-03-18 12:10:00,20.64,20.66,20.63,20.64,127900.0,14.3228,14.3367,14.3159,14.3228,127900.0
2011-03-18 12:20:00,20.64,20.67,20.64,20.65,527300.0,14.3228,14.3436,14.3228,14.3298,527300.0
2011-03-18 12:30:00,20.66,20.71,20.65,20.69,361100.0,14.3367,14.3714,14.3298,14.3575,361100.0
2011-03-18 12:40:00,20.7,20.74,20.69,20.72,141500.0,14.3645,14.3922,14.3575,14.3783,141500.0
2011-03-18 12:50:00,20.73,20.74,20.68,20.7,300300.0,14.3853,14.3922,14.3506,14.3645,300300.0
2011-03-18 13:00:00,20.71,20.82,20.7,20.81,111400.0,14.3714,14.4477,14.3645,14.4408,111400.0
2011-03-18 13:10:00,20.81,20.86,20.79,20.8,179100.0,14.4408,14.4755,14.4269,14.4338,179100.0
2011-03-18 13:20:00,20.8,20.8,20.74,20.75,121600.0,14.4338,14.4338,14.3922,14.3991,121600.0
2011-03-18 13:30:00,20.75,20.8,20.73,20.8,108400.0,14.3991,14.4338,14.3853,14.4338,108400.0
2011-03-18 13:40:00,20.8,20.81,20.74,20.77,138900.0,14.4338,14.4408,14.3922,14.413,138900.0
2011-03-18 13:50:00,20.77,20.81,20.76,20.81,32300.0,14.413,14.4408,14.4061,14.4408,32300.0
2011-03-18 14:00:00,20.81,20.81,20.77,20.8,48400.0,14.4408,14.4408,14.413,14.4338,48400.0
2011-03-18 14:10:00,20.8,20.8,20.72,20.72,213500.0,14.4338,14.4338,14.3783,14.3783,213500.0
2011-03-18 14:20:00,20.71,20.73,20.69,20.7,228500.0,14.3714,14.3853,14.3575,14.3645,228500.0
2011-03-18 14:30:00,20.7,20.78,20.7,20.77,200700.0,14.3645,14.42,14.3645,14.413,200700.0
2011-03-18 14:40:00,20.76,20.79,20.75,20.75,118900.0,14.4061,14.4269,14.3991,14.3991,118900.0
2011-03-18 14:50:00,20.75,20.79,20.69,20.73,125700.0,14.3991,14.4269,14.3575,14.3853,125700.0
2011-03-18 15:00:00,20.73,20.75,20.7,20.72,151300.0,14.3853,14.3991,14.3645,14.3783,151300.0
2011-03-18 15:10:00,20.72,20.73,20.62,20.65,621800.0,14.3783,14.3853,14.3089,14.3298,621800.0
2011-03-18 15:20:00,20.64,20.66,20.61,20.61,200900.0,14.3228,14.3367,14.302,14.302,200900.0
2011-03-18 15:30:00,20.62,20.7,20.61,20.69,291600.0,14.3089,14.3645,14.302,14.3575,291600.0
2011-03-18 15:40:00,20.68,20.73,20.66,20.68,450500.0,14.3506,14.3853,14.3367,14.3506,450500.0
2011-03-18 15:50:00,20.67,20.75,20.65,20.73,684300.0,14.3436,14.3991,14.3298,14.3853,684300.0
2011-03-21 09:30:00,21.15,21.15,20.96,20.98,410600.0,14.6767,14.6767,14.5449,14.5588,410600.0
2011-03-21 09:40:00,20.99,21.15,20.97,21.09,242400.0,14.5657,14.6767,14.5518,14.6351,242400.0
2011-03-21 09:50:00,21.08,21.1,20.99,21.06,222600.0,14.6281,14.642,14.5657,14.6143,222600.0
2011-03-21 10:00:00,21.06,21.14,21.02,21.06,271700.0,14.6143,14.6698,14.5865,14.6143,271700.0
2011-03-21 10:10:00,21.06,21.1,21.0,21.01,240700.0,14.6143,14.642,14.5726,14.5796,240700.0
2011-03-21 10:20:00,21.01,21.04,20.98,21.0,289400.0,14.5796,14.6004,14.5588,14.5726,289400.0
2011-03-21 10:30:00,21.0,21.0,20.96,20.96,210600.0,14.5726,14.5726,14.5449,14.5449,210600.0
2011-03-21 10:40:00,20.96,21.0,20.95,20.98,206000.0,14.5449,14.5726,14.5379,14.5588,206000.0
2011-03-21 10:50:00,20.99,20.99,20.96,20.98,195800.0,14.5657,14.5657,14.5449,14.5588,195800.0
2011-03-21 11:00:00,20.99,21.0,20.97,20.98,332000.0,14.5657,14.5726,14.5518,14.5588,332000.0
2011-03-21 11:10:00,20.99,21.0,20.98,21.0,144300.0,14.5657,14.5726,14.5588,14.5726,144300.0
2011-03-21 11:20:00,20.99,21.0,20.98,21.0,67700.0,14.5657,14.5726,14.5588,14.5726,67700.0
2011-03-21 11:30:00,20.99,21.0,20.95,20.96,104900.0,14.5657,14.5726,14.5379,14.5449,104900.0
2011-03-21 11:40:00,20.96,20.96,20.88,20.95,295700.0,14.5449,14.5449,14.4894,14.5379,295700.0
2011-03-21 11:50:00,20.96,20.97,20.95,20.97,72900.0,14.5449,14.5518,14.5379,14.5518,72900.0
2011-03-21 12:00:00,20.97,20.99,20.95,20.99,80400.0,14.5518,14.5657,14.5379,14.5657,80400.0
2011-03-21 12:10:00,20.98,21.0,20.98,20.99,64200.0,14.5588,14.5726,14.5588,14.5657,64200.0
2011-03-21 12:20:00,20.98,21.0,20.97,21.0,72300.0,14.5588,14.5726,14.5518,14.5726,72300.0
2011-03-21 12:30:00,21.0,21.0,20.97,20.98,78900.0,14.5726,14.5726,14.5518,14.5588,78900.0
2011-03-21 12:40:00,20.99,20.99,20.91,20.95,129200.0,14.5657,14.5657,14.5102,14.5379,129200.0
2011-03-21 12:50:00,20.95,20.95,20.91,20.93,162300.0,14.5379,14.5379,14.5102,14.5241,162300.0
2011-03-21 13:00:00,20.93,20.95,20.89,20.89,91800.0,14.5241,14.5379,14.4963,14.4963,91800.0
2011-03-21 13:10:00,20.9,20.91,20.89,20.9,55700.0,14.5032,14.5102,14.4963,14.5032,55700.0
2011-03-21 13:20:00,20.89,20.91,20.85,20.9,104600.0,14.4963,14.5102,14.4685,14.5032,104600.0
2011-03-21 13:30:00,20.89,20.9,20.84,20.85,188300.0,14.4963,14.5032,14.4616,14.4685,188300.0
2011-03-21 13:40:00,20.86,20.87,20.8,20.85,260100.0,14.4755,14.4824,14.4338,14.4685,260100.0
2011-03-21 13:50:00,20.84,20.9,20.84,20.87,192400.0,14.4616,14.5032,14.4616,14.4824,192400.0
2011-03-21 14:00:00,20.88,20.91,20.87,20.88,141200.0,14.4894,14.5102,14.4824,14.4894,141200.0
2011-03-21 14:10:00,20.88,20.9,20.86,20.9,151500.0,14.4894,14.5032,14.4755,14.5032,151500.0
2011-03-21 14:20:00,20.9,20.9,20.87,20.89,169200.0,14.5032,14.5032,14.4824,14.4963,169200.0
2011-03-21 14:30:00,20.89,20.92,20.88,20.91,229000.0,14.4963,14.5171,14.4894,14.5102,229000.0
2011-03-21 14:40:00,20.91,20.92,20.87,20.88,137000.0,14.5102,14.5171,14.4824,14.4894,137000.0
2011-03-21 14:50:00,20.88,20.89,20.86,20.86,102900.0,14.4894,14.4963,14.4755,14.4755,102900.0
2011-03-21 15:00:00,20.87,20.88,20.84,20.85,339300.0,14.4824,14.4894,14.4616,14.4685,339300.0
2011-03-21 15:10:00,20.85,20.85,20.83,20.83,328600.0,14.4685,14.4685,14.4547,14.4547,328600.0
2011-03-21 15:20:00,20.83,20.84,20.77,20.81,512300.0,14.4547,14.4616,14.413,14.4408,512300.0
2011-03-21 15:30:00,20.81,20.82,20.77,20.77,634600.0,14.4408,14.4477,14.413,14.413,634600.0
2011-03-21 15:40:00,20.77,20.79,20.76,20.77,913000.0,14.413,14.4269,14.4061,14.413,913000.0
2011-03-21 15:50:00,20.78,20.81,20.75,20.79,1970500.0,14.42,14.4408,14.3991,14.4269,1970500.0
2011-03-22 09:30:00,20.84,20.84,20.72,20.78,291800.0,14.4616,14.4616,14.3783,14.42,291800.0
2011-03-22 09:40:00,20.78,20.82,20.7,20.73,235600.0,14.42,14.4477,14.3645,14.3853,235600.0
2011-03-22 09:50:00,20.74,20.77,20.7,20.7,157300.0,14.3922,14.413,14.3645,14.3645,157300.0
2011-03-22 10:00:00,20.71,20.79,20.7,20.74,208800.0,14.3714,14.4269,14.3645,14.3922,208800.0
2011-03-22 10:10:00,20.74,20.77,20.69,20.75,369100.0,14.3922,14.413,14.3575,14.3991,369100.0
2011-03-22 10:20:00,20.75,20.81,20.72,20.8,319300.0,14.3991,14.4408,14.3783,14.4338,319300.0
2011-03-22 10:30:00,20.8,20.83,20.78,20.83,135300.0,14.4338,14.4547,14.42,14.4547,135300.0
2011-03-22 10:40:00,20.83,20.87,20.8,20.82,237300.0,14.4547,14.4824,14.4338,14.4477,237300.0
2011-03-22 10:50:00,20.83,20.85,20.8,20.8,175200.0,14.4547,14.4685,14.4338,14.4338,175200.0
2011-03-22 11:00:00,20.8,20.83,20.78,20.82,136500.0,14.4338,14.4547,14.42,14.4477,136500.0
2011-03-22 11:10:00,20.83,20.83,20.8,20.82,153900.0,14.4547,14.4547,14.4338,14.4477,153900.0
2011-03-22 11:20:00,20.81,20.84,20.8,20.84,150000.0,14.4408,14.4616,14.4338,14.4616,150000.0
2011-03-22 11:30:00,20.83,20.86,20.82,20.86,108000.0,14.4547,14.4755,14.4477,14.4755,108000.0
2011-03-22 11:40:00,20.85,20.87,20.85,20.87,67100.0,14.4685,14.4824,14.4685,14.4824,67100.0
2011-03-22 11:50:00,20.86,20.92,20.86,20.91,183900.0,14.4755,14.5171,14.4755,14.5102,183900.0
2011-03-22 12:00:00,20.91,20.92,20.9,20.9,111600.0,14.5102,14.5171,14.5032,14.5032,111600.0
2011-03-22 12:10:00,20.9,20.93,20.89,20.93,114600.0,14.5032,14.5241,14.4963,14.5241,114600.0
2011-03-22 12:20:00,20.93,20.97,20.92,20.97,229700.0,14.5241,14.5518,14.5171,14.5518,229700.0
2011-03-22 12:30:00,20.96,20.97,20.95,20.96,81000.0,14.5449,14.5518,14.5379,14.5449,81000.0
2011-03-22 12:40:00,20.96,20.96,20.92,20.93,143400.0,14.5449,14.5449,14.5171,14.5241,143400.0
2011-03-22 12:50:00,20.94,20.96,20.92,20.96,102200.0,14.531,14.5449,14.5171,14.5449,102200.0
2011-03-22 13:00:00,20.95,20.96,20.9,20.91,123700.0,14.5379,14.5449,14.5032,14.5102,123700.0
2011-03-22 13:10:00,20.91,20.93,20.9,20.92,482400.0,14.5102,14.5241,14.5032,14.5171,482400.0
2011-03-22 13:20:00,20.93,20.93,20.88,20.89,99100.0,14.5241,14.5241,14.4894,14.4963,99100.0
2011-03-22 13:30:00,20.88,20.89,20.84,20.84,104400.0,14.4894,14.4963,14.4616,14.4616,104400.0
2011-03-22 13:40:00,20.84,20.87,20.83,20.85,135100.0,14.4616,14.4824,14.4547,14.4685,135100.0
2011-03-22 13:50:00,20.86,20.89,20.85,20.86,126500.0,14.4755,14.4963,14.4685,14.4755,126500.0
2011-03-22 14:00:00,20.87,20.87,20.83,20.85,179300.0,14.4824,14.4824,14.4547,14.4685,179300.0
2011-03-22 14:10:00,20.85,20.87,20.83,20.85,164200.0,14.4685,14.4824,14.4547,14.4685,164200.0
2011-03-22 14:20:00,20.85,20.87,20.84,20.86,136000.0,14.4685,14.4824,14.4616,14.4755,136000.0
2011-03-22 14:30:00,20.85,20.87,20.84,20.86,73400.0,14.4685,14.4824,14.4616,14.4755,73400.0
2011-03-22 14:40:00,20.86,20.87,20.8,20.82,184800.0,14.4755,14.4824,14.4338,14.4477,184800.0
2011-03-22 14:50:00,20.81,20.86,20.81,20.83,189200.0,14.4408,14.4755,14.4408,14.4547,189200.0
2011-03-22 15:00:00,20.83,20.86,20.82,20.84,208000.0,14.4547,14.4755,14.4477,14.4616,208000.0
2011-03-22 15:10:00,20.84,20.85,20.83,20.84,152100.0,14.4616,14.4685,14.4547,14.4616,152100.0
2011-03-22 15:20:00,20.84,20.87,20.84,20.87,206500.0,14.4616,14.4824,14.4616,14.4824,206500.0
2011-03-22 15:30:00,20.87,20.88,20.83,20.84,778200.0,14.4824,14.4894,14.4547,14.4616,778200.0
2011-03-22 15:40:00,20.84,20.84,20.77,20.81,383000.0,14.4616,14.4616,14.413,14.4408,383000.0
2011-03-22 15:50:00,20.81,20.86,20.76,20.77,1021700.0,14.4408,14.4755,14.4061,14.413,1021700.0
2011-03-23 09:30:00,20.74,20.88,20.59,20.63,511400.0,14.3922,14.4894,14.2881,14.3159,511400.0
2011-03-23 09:40:00,20.63,20.65,20.55,20.64,228300.0,14.3159,14.3298,14.2604,14.3228,228300.0
2011-03-23 09:50:00,20.64,20.71,20.58,20.6,207800.0,14.3228,14.3714,14.2812,14.2951,207800.0
2011-03-23 10:00:00,20.61,20.61,20.46,20.57,491300.0,14.302,14.302,14.1979,14.2742,491300.0
2011-03-23 10:10:00,20.57,20.59,20.51,20.54,290200.0,14.2742,14.2881,14.2326,14.2534,290200.0
2011-03-23 10:20:00,20.54,20.55,20.47,20.49,166100.0,14.2534,14.2604,14.2048,14.2187,166100.0
2011-03-23 10:30:00,20.49,20.5,20.48,20.48,235700.0,14.2187,14.2257,14.2118,14.2118,235700.0
2011-03-23 10:40:00,20.48,20.49,20.44,20.48,170600.0,14.2118,14.2187,14.184,14.2118,170600.0
2011-03-23 10:50:00,20.48,20.5,20.47,20.48,101500.0,14.2118,14.2257,14.2048,14.2118,101500.0
2011-03-23 11:00:00,20.49,20.5,20.48,20.5,314400.0,14.2187,14.2257,14.2118,14.2257,314400.0
2011-03-23 11:10:00,20.5,20.51,20.48,20.49,255200.0,14.2257,14.2326,14.2118,14.2187,255200.0
2011-03-23 11:20:00,20.49,20.53,20.48,20.52,198100.0,14.2187,14.2465,14.2118,14.2395,198100.0
2011-03-23 11:30:00,20.53,20.57,20.53,20.55,154000.0,14.2465,14.2742,14.2465,14.2604,154000.0
2011-03-23 11:40:00,20.55,20.57,20.5,20.5,301800.0,14.2604,14.2742,14.2257,14.2257,301800.0
2011-03-23 11:50:00,20.51,20.54,20.46,20.5,146700.0,14.2326,14.2534,14.1979,14.2257,146700.0
2011-03-23 12:00:00,20.5,20.55,20.5,20.54,276800.0,14.2257,14.2604,14.2257,14.2534,276800.0
2011-03-23 12:10:00,20.55,20.61,20.54,20.6,257400.0,14.2604,14.302,14.2534,14.2951,257400.0
2011-03-23 12:20:00,20.6,20.7,20.59,20.64,360500.0,14.2951,14.3645,14.2881,14.3228,360500.0
2011-03-23 12:30:00,20.64,20.67,20.59,20.63,157600.0,14.3228,14.3436,14.2881,14.3159,157600.0
2011-03-23 12:40:00,20.63,20.64,20.58,20.59,161200.0,14.3159,14.3228,14.2812,14.2881,161200.0
2011-03-23 12:50:00,20.59,20.6,20.56,20.57,82100.0,14.2881,14.2951,14.2673,14.2742,82100.0
2011-03-23 13:00:00,20.58,20.59,20.56,20.58,64400.0,14.2812,14.2881,14.2673,14.2812,64400.0
2011-03-23 13:10:00,20.58,20.61,20.55,20.59,236500.0,14.2812,14.302,14.2604,14.2881,236500.0
2011-03-23 13:20:00,20.59,20.59,20.54,20.57,307900.0,14.2881,14.2881,14.2534,14.2742,307900.0
2011-03-23 13:30:00,20.58,20.65,20.57,20.64,103800.0,14.2812,14.3298,14.2742,14.3228,103800.0
2011-03-23 13:40:00,20.63,20.64,20.57,20.58,542700.0,14.3159,14.3228,14.2742,14.2812,542700.0
2011-03-23 13:50:00,20.59,20.63,20.58,20.59,441600.0,14.2881,14.3159,14.2812,14.2881,441600.0
2011-03-23 14:00:00,20.6,20.61,20.58,20.6,151900.0,14.2951,14.302,14.2812,14.2951,151900.0
2011-03-23 14:10:00,20.6,20.62,20.59,20.59,301800.0,14.2951,14.3089,14.2881,14.2881,301800.0
2011-03-23 14:20:00,20.6,20.64,20.59,20.64,82700.0,14.2951,14.3228,14.2881,14.3228,82700.0
2011-03-23 14:30:00,20.64,20.66,20.63,20.65,104400.0,14.3228,14.3367,14.3159,14.3298,104400.0
2011-03-23 14:40:00,20.64,20.67,20.63,20.66,336400.0,14.3228,14.3436,14.3159,14.3367,336400.0
2011-03-23 14:50:00,20.67,20.76,20.67,20.76,559800.0,14.3436,14.4061,14.3436,14.4061,559800.0
2011-03-23 15:00:00,20.76,20.78,20.74,20.76,726700.0,14.4061,14.42,14.3922,14.4061,726700.0
2011-03-23 15:10:00,20.76,20.83,20.75,20.8,576800.0,14.4061,14.4547,14.3991,14.4338,576800.0
2011-03-23 15:20:00,20.8,20.87,20.8,20.86,371600.0,14.4338,14.4824,14.4338,14.4755,371600.0
2011-03-23 15:30:00,20.86,20.89,20.81,20.84,413100.0,14.4755,14.4963,14.4408,14.4616,413100.0
2011-03-23 15:40:00,20.85,21.0,20.8,20.81,1521100.0,14.4685,14.5726,14.4338,14.4408,1521100.0
2011-03-23 15:50:00,20.81,20.91,20.8,20.84,1176300.0,14.4408,14.5102,14.4338,14.4616,1176300.0
2011-03-24 09:30:00,21.04,21.2,20.98,21.13,1031300.0,14.6004,14.7114,14.5588,14.6628,1031300.0
2011-03-24 09:40:00,21.12,21.18,21.02,21.07,416600.0,14.6559,14.6975,14.5865,14.6212,416600.0
2011-03-24 09:50:00,21.06,21.1,21.01,21.04,597300.0,14.6143,14.642,14.5796,14.6004,597300.0
2011-03-24 10:00:00,21.04,21.05,20.85,20.86,1032600.0,14.6004,14.6073,14.4685,14.4755,1032600.0
2011-03-24 10:10:00,20.87,20.9,20.79,20.79,436300.0,14.4824,14.5032,14.4269,14.4269,436300.0
2011-03-24 10:20:00,20.8,20.91,20.8,20.87,391200.0,14.4338,14.5102,14.4338,14.4824,391200.0
2011-03-24 10:30:00,20.87,21.0,20.86,20.94,352500.0,14.4824,14.5726,14.4755,14.531,352500.0
2011-03-24 10:40:00,20.94,20.98,20.93,20.95,166100.0,14.531,14.5588,14.5241,14.5379,166100.0
2011-03-24 10:50:00,20.95,21.12,20.95,21.05,290500.0,14.5379,14.6559,14.5379,14.6073,290500.0
2011-03-24 11:00:00,21.05,21.13,21.04,21.05,328200.0,14.6073,14.6628,14.6004,14.6073,328200.0
2011-03-24 11:10:00,21.04,21.14,21.04,21.13,164700.0,14.6004,14.6698,14.6004,14.6628,164700.0
2011-03-24 11:20:00,21.13,21.19,21.12,21.18,301500.0,14.6628,14.7045,14.6559,14.6975,301500.0
2011-03-24 11:30:00,21.18,21.23,21.17,21.23,192500.0,14.6975,14.7322,14.6906,14.7322,192500.0
2011-03-24 11:40:00,21.23,21.3,21.22,21.26,557300.0,14.7322,14.7808,14.7253,14.7531,557300.0
2011-03-24 11:50:00,21.25,21.34,21.24,21.33,373900.0,14.7461,14.8086,14.7392,14.8016,373900.0
2011-03-24 12:00:00,21.32,21.38,21.31,21.36,337300.0,14.7947,14.8363,14.7878,14.8224,337300.0
2011-03-24 12:10:00,21.36,21.36,21.32,21.35,98900.0,14.8224,14.8224,14.7947,14.8155,98900.0
2011-03-24 12:20:00,21.35,21.36,21.31,21.34,158900.0,14.8155,14.8224,14.7878,14.8086,158900.0
2011-03-24 12:30:00,21.33,21.34,21.23,21.25,652500.0,14.8016,14.8086,14.7322,14.7461,652500.0
2011-03-24 12:40:00,21.25,21.32,21.23,21.32,206500.0,14.7461,14.7947,14.7322,14.7947,206500.0
2011-03-24 12:50:00,21.31,21.34,21.27,21.29,792900.0,14.7878,14.8086,14.76,14.7739,792900.0
2011-03-24 13:00:00,21.3,21.34,21.28,21.3,1363400.0,14.7808,14.8086,14.7669,14.7808,1363400.0
2011-03-24 13:10:00,21.3,21.33,21.26,21.32,215300.0,14.7808,14.8016,14.7531,14.7947,215300.0
2011-03-24 13:20:00,21.32,21.38,21.31,21.38,113000.0,14.7947,14.8363,14.7878,14.8363,113000.0
2011-03-24 13:30:00,21.37,21.42,21.37,21.42,114000.0,14.8294,14.8641,14.8294,14.8641,114000.0
2011-03-24 13:40:00,21.41,21.43,21.35,21.35,152900.0,14.8571,14.871,14.8155,14.8155,152900.0
2011-03-24 13:50:00,21.36,21.41,21.35,21.41,198100.0,14.8224,14.8571,14.8155,14.8571,198100.0
2011-03-24 14:00:00,21.41,21.41,21.38,21.38,140100.0,14.8571,14.8571,14.8363,14.8363,140100.0
2011-03-24 14:10:00,21.38,21.39,21.37,21.38,99400.0,14.8363,14.8433,14.8294,14.8363,99400.0
2011-03-24 14:20:00,21.37,21.38,21.36,21.37,197200.0,14.8294,14.8363,14.8224,14.8294,197200.0
2011-03-24 14:30:00,21.37,21.38,21.32,21.33,134100.0,14.8294,14.8363,14.7947,14.8016,134100.0
2011-03-24 14:40:00,21.33,21.35,21.31,21.32,119200.0,14.8016,14.8155,14.7878,14.7947,119200.0
2011-03-24 14:50:00,21.31,21.34,21.28,21.29,114900.0,14.7878,14.8086,14.7669,14.7739,114900.0
2011-03-24 15:00:00,21.28,21.29,21.25,21.25,126200.0,14.7669,14.7739,14.7461,14.7461,126200.0
2011-03-24 15:10:00,21.25,21.32,21.25,21.31,225900.0,14.7461,14.7947,14.7461,14.7878,225900.0
2011-03-24 15:20:00,21.31,21.35,21.3,21.35,246500.0,14.7878,14.8155,14.7808,14.8155,246500.0
2011-03-24 15:30:00,21.35,21.36,21.34,21.34,367600.0,14.8155,14.8224,14.8086,14.8086,367600.0
2011-03-24 15:40:00,21.34,21.35,21.32,21.33,428800.0,14.8086,14.8155,14.7947,14.8016,428800.0
2011-03-24 15:50:00,21.34,21.35,21.3,21.34,858600.0,14.8086,14.8155,14.7808,14.8086,858600.0
2011-03-25 09:30:00,21.37,21.48,21.34,21.39,428200.0,14.8294,14.9057,14.8086,14.8433,428200.0
2011-03-25 09:40:00,21.4,21.4,21.34,21.36,212900.0,14.8502,14.8502,14.8086,14.8224,212900.0
2011-03-25 09:50:00,21.36,21.36,21.26,21.27,158700.0,14.8224,14.8224,14.7531,14.76,158700.0
2011-03-25 10:00:00,21.27,21.3,21.25,21.27,261800.0,14.76,14.7808,14.7461,14.76,261800.0
2011-03-25 10:10:00,21.27,21.27,21.25,21.26,243600.0,14.76,14.76,14.7461,14.7531,243600.0
2011-03-25 10:20:00,21.25,21.27,21.22,21.25,185700.0,14.7461,14.76,14.7253,14.7461,185700.0
2011-03-25 10:30:00,21.25,21.33,21.24,21.3,278000.0,14.7461,14.8016,14.7392,14.7808,278000.0
2011-03-25 10:40:00,21.3,21.33,21.28,21.33,208600.0,14.7808,14.8016,14.7669,14.8016,208600.0
2011-03-25 10:50:00,21.33,21.36,21.3,21.35,251700.0,14.8016,14.8224,14.7808,14.8155,251700.0
2011-03-25 11:00:00,21.36,21.41,21.36,21.39,354500.0,14.8224,14.8571,14.8224,14.8433,354500.0
2011-03-25 11:10:00,21.4,21.4,21.31,21.36,236100.0,14.8502,14.8502,14.7878,14.8224,236100.0
2011-03-25 11:20:00,21.36,21.37,21.3,21.31,163100.0,14.8224,14.8294,14.7808,14.7878,163100.0
2011-03-25 11:30:00,21.32,21.35,21.31,21.34,181800.0,14.7947,14.8155,14.7878,14.8086,181800.0
2011-03-25 11:40:00,21.33,21.34,21.31,21.32,151800.0,14.8016,14.8086,14.7878,14.7947,151800.0
2011-03-25 11:50:00,21.32,21.32,21.26,21.27,156500.0,14.7947,14.7947,14.7531,14.76,156500.0
2011-03-25 12:00:00,21.28,21.33,21.28,21.33,84000.0,14.7669,14.8016,14.7669,14.8016,84000.0
2011-03-25 12:10:00,21.32,21.38,21.32,21.38,107100.0,14.7947,14.8363,14.7947,14.8363,107100.0
2011-03-25 12:20:00,21.38,21.39,21.35,21.38,110300.0,14.8363,14.8433,14.8155,14.8363,110300.0
2011-03-25 12:30:00,21.38,21.41,21.31,21.34,132300.0,14.8363,14.8571,14.7878,14.8086,132300.0
2011-03-25 12:40:00,21.34,21.35,21.31,21.35,102800.0,14.8086,14.8155,14.7878,14.8155,102800.0
2011-03-25 12:50:00,21.34,21.35,21.31,21.31,116900.0,14.8086,14.8155,14.7878,14.7878,116900.0
2011-03-25 13:00:00,21.31,21.34,21.3,21.34,132100.0,14.7878,14.8086,14.7808,14.8086,132100.0
2011-03-25 13:10:00,21.34,21.37,21.32,21.37,149700.0,14.8086,14.8294,14.7947,14.8294,149700.0
2011-03-25 13:20:00,21.37,21.38,21.36,21.36,72200.0,14.8294,14.8363,14.8224,14.8224,72200.0
2011-03-25 13:30:00,21.37,21.4,21.35,21.39,130100.0,14.8294,14.8502,14.8155,14.8433,130100.0
2011-03-25 13:40:00,21.39,21.44,21.38,21.44,170400.0,14.8433,14.878,14.8363,14.878,170400.0
2011-03-25 13:50:00,21.44,21.47,21.43,21.45,321200.0,14.878,14.8988,14.871,14.8849,321200.0
2011-03-25 14:00:00,21.45,21.48,21.44,21.46,275700.0,14.8849,14.9057,14.878,14.8918,275700.0
2011-03-25 14:10:00,21.45,21.48,21.42,21.42,205700.0,14.8849,14.9057,14.8641,14.8641,205700.0
2011-03-25 14:20:00,21.43,21.45,21.42,21.42,184100.0,14.871,14.8849,14.8641,14.8641,184100.0
2011-03-25 14:30:00,21.42,21.43,21.38,21.41,132400.0,14.8641,14.871,14.8363,14.8571,132400.0
2011-03-25 14:40:00,21.42,21.44,21.4,21.43,116600.0,14.8641,14.878,14.8502,14.871,116600.0
2011-03-25 14:50:00,21.42,21.45,21.42,21.45,87000.0,14.8641,14.8849,14.8641,14.8849,87000.0
2011-03-25 15:00:00,21.45,21.45,21.44,21.44,130100.0,14.8849,14.8849,14.878,14.878,130100.0
2011-03-25 15:10:00,21.44,21.49,21.44,21.48,348300.0,14.878,14.9127,14.878,14.9057,348300.0
2011-03-25 15:20:00,21.48,21.48,21.44,21.45,293500.0,14.9057,14.9057,14.878,14.8849,293500.0
2011-03-25 15:30:00,21.45,21.48,21.44,21.48,301100.0,14.8849,14.9057,14.878,14.9057,301100.0
2011-03-25 15:40:00,21.48,21.48,21.43,21.43,799500.0,14.9057,14.9057,14.871,14.871,799500.0
2011-03-25 15:50:00,21.43,21.47,21.42,21.46,1099500.0,14.871,14.8988,14.8641,14.8918,1099500.0
2011-03-28 09:30:00,21.54,21.6,21.47,21.59,320400.0,14.9474,14.989,14.8988,14.9821,320400.0
2011-03-28 09:40:00,21.59,21.61,21.5,21.53,444200.0,14.9821,14.9959,14.9196,14.9404,444200.0
2011-03-28 09:50:00,21.52,21.58,21.47,21.52,198600.0,14.9335,14.9751,14.8988,14.9335,198600.0
2011-03-28 10:00:00,21.52,21.55,21.49,21.49,166900.0,14.9335,14.9543,14.9127,14.9127,166900.0
2011-03-28 10:10:00,21.5,21.54,21.48,21.5,195400.0,14.9196,14.9474,14.9057,14.9196,195400.0
2011-03-28 10:20:00,21.5,21.53,21.47,21.5,189200.0,14.9196,14.9404,14.8988,14.9196,189200.0
2011-03-28 10:30:00,21.5,21.57,21.5,21.56,159600.0,14.9196,14.9682,14.9196,14.9612,159600.0
2011-03-28 10:40:00,21.56,21.6,21.55,21.59,131700.0,14.9612,14.989,14.9543,14.9821,131700.0
2011-03-28 10:50:00,21.59,21.6,21.51,21.51,169700.0,14.9821,14.989,14.9265,14.9265,169700.0
2011-03-28 11:00:00,21.51,21.51,21.43,21.5,365900.0,14.9265,14.9265,14.871,14.9196,365900.0
2011-03-28 11:10:00,21.5,21.51,21.48,21.5,160500.0,14.9196,14.9265,14.9057,14.9196,160500.0
2011-03-28 11:20:00,21.49,21.5,21.44,21.46,225300.0,14.9127,14.9196,14.878,14.8918,225300.0
2011-03-28 11:30:00,21.46,21.47,21.39,21.4,308000.0,14.8918,14.8988,14.8433,14.8502,308000.0
2011-03-28 11:40:00,21.4,21.41,21.33,21.36,261500.0,14.8502,14.8571,14.8016,14.8224,261500.0
2011-03-28 11:50:00,21.37,21.4,21.35,21.39,381500.0,14.8294,14.8502,14.8155,14.8433,381500.0
2011-03-28 12:00:00,21.39,21.41,21.36,21.36,182500.0,14.8433,14.8571,14.8224,14.8224,182500.0
2011-03-28 12:10:00,21.36,21.41,21.36,21.38,117700.0,14.8224,14.8571,14.8224,14.8363,117700.0
2011-03-28 12:20:00,21.38,21.4,21.36,21.39,132200.0,14.8363,14.8502,14.8224,14.8433,132200.0
2011-03-28 12:30:00,21.38,21.46,21.37,21.45,266200.0,14.8363,14.8918,14.8294,14.8849,266200.0
2011-03-28 12:40:00,21.46,21.49,21.45,21.47,130200.0,14.8918,14.9127,14.8849,14.8988,130200.0
2011-03-28 12:50:00,21.47,21.53,21.47,21.52,258700.0,14.8988,14.9404,14.8988,14.9335,258700.0
2011-03-28 13:00:00,21.52,21.55,21.52,21.55,109000.0,14.9335,14.9543,14.9335,14.9543,109000.0
2011-03-28 13:10:00,21.55,21.56,21.52,21.52,102700.0,14.9543,14.9612,14.9335,14.9335,102700.0
2011-03-28 13:20:00,21.52,21.53,21.5,21.51,124200.0,14.9335,14.9404,14.9196,14.9265,124200.0
2011-03-28 13:30:00,21.5,21.52,21.49,21.52,245100.0,14.9196,14.9335,14.9127,14.9335,245100.0
2011-03-28 13:40:00,21.52,21.53,21.5,21.5,119000.0,14.9335,14.9404,14.9196,14.9196,119000.0
2011-03-28 13:50:00,21.51,21.51,21.48,21.5,179100.0,14.9265,14.9265,14.9057,14.9196,179100.0
2011-03-28 14:00:00,21.5,21.5,21.46,21.48,168200.0,14.9196,14.9196,14.8918,14.9057,168200.0
2011-03-28 14:10:00,21.48,21.51,21.47,21.51,123100.0,14.9057,14.9265,14.8988,14.9265,123100.0
2011-03-28 14:20:00,21.5,21.52,21.49,21.51,129100.0,14.9196,14.9335,14.9127,14.9265,129100.0
2011-03-28 14:30:00,21.51,21.52,21.47,21.52,175100.0,14.9265,14.9335,14.8988,14.9335,175100.0
2011-03-28 14:40:00,21.52,21.55,21.51,21.51,230700.0,14.9335,14.9543,14.9265,14.9265,230700.0
2011-03-28 14:50:00,21.51,21.52,21.49,21.51,135700.0,14.9265,14.9335,14.9127,14.9265,135700.0
2011-03-28 15:00:00,21.51,21.52,21.5,21.52,141100.0,14.9265,14.9335,14.9196,14.9335,141100.0
2011-03-28 15:10:00,21.51,21.52,21.49,21.5,216200.0,14.9265,14.9335,14.9127,14.9196,216200.0
2011-03-28 15:20:00,21.5,21.52,21.49,21.49,238200.0,14.9196,14.9335,14.9127,14.9127,238200.0
2011-03-28 15:30:00,21.49,21.52,21.49,21.51,234300.0,14.9127,14.9335,14.9127,14.9265,234300.0
2011-03-28 15:40:00,21.51,21.52,21.41,21.43,477000.0,14.9265,14.9335,14.8571,14.871,477000.0
2011-03-28 15:50:00,21.43,21.45,21.4,21.44,975100.0,14.871,14.8849,14.8502,14.878,975100.0
2011-03-29 09:30:00,21.34,21.43,21.08,21.11,557900.0,14.8086,14.871,14.6281,14.649,557900.0
2011-03-29 09:40:00,21.1,21.21,21.09,21.16,348600.0,14.642,14.7184,14.6351,14.6837,348600.0
2011-03-29 09:50:00,21.17,21.29,21.16,21.21,321100.0,14.6906,14.7739,14.6837,14.7184,321100.0
2011-03-29 10:00:00,21.2,21.31,21.15,21.31,401100.0,14.7114,14.7878,14.6767,14.7878,401100.0
2011-03-29 10:10:00,21.31,21.33,21.18,21.21,435700.0,14.7878,14.8016,14.6975,14.7184,435700.0
2011-03-29 10:20:00,21.21,21.24,21.17,21.21,117000.0,14.7184,14.7392,14.6906,14.7184,117000.0
2011-03-29 10:30:00,21.21,21.22,21.12,21.12,393200.0,14.7184,14.7253,14.6559,14.6559,393200.0
2011-03-29 10:40:00,21.12,21.18,21.12,21.17,344300.0,14.6559,14.6975,14.6559,14.6906,344300.0
2011-03-29 10:50:00,21.17,21.18,21.12,21.14,240400.0,14.6906,14.6975,14.6559,14.6698,240400.0
2011-03-29 11:00:00,21.14,21.22,21.14,21.22,176700.0,14.6698,14.7253,14.6698,14.7253,176700.0
2011-03-29 11:10:00,21.21,21.23,21.2,21.22,158400.0,14.7184,14.7322,14.7114,14.7253,158400.0
2011-03-29 11:20:00,21.22,21.32,21.21,21.3,176700.0,14.7253,14.7947,14.7184,14.7808,176700.0
2011-03-29 11:30:00,21.3,21.3,21.19,21.21,336100.0,14.7808,14.7808,14.7045,14.7184,336100.0
2011-03-29 11:40:00,21.21,21.21,21.19,21.2,121300.0,14.7184,14.7184,14.7045,14.7114,121300.0
2011-03-29 11:50:00,21.2,21.2,21.16,21.17,166000.0,14.7114,14.7114,14.6837,14.6906,166000.0
2011-03-29 12:00:00,21.17,21.18,21.14,21.15,236500.0,14.6906,14.6975,14.6698,14.6767,236500.0
2011-03-29 12:10:00,21.15,21.17,21.15,21.16,69000.0,14.6767,14.6906,14.6767,14.6837,69000.0
2011-03-29 12:20:00,21.16,21.17,21.14,21.15,141000.0,14.6837,14.6906,14.6698,14.6767,141000.0
2011-03-29 12:30:00,21.15,21.15,21.11,21.13,434000.0,14.6767,14.6767,14.649,14.6628,434000.0
2011-03-29 12:40:00,21.14,21.14,21.1,21.12,218600.0,14.6698,14.6698,14.642,14.6559,218600.0
2011-03-29 12:50:00,21.12,21.16,21.11,21.16,81700.0,14.6559,14.6837,14.649,14.6837,81700.0
2011-03-29 13:00:00,21.15,21.2,21.14,21.18,91600.0,14.6767,14.7114,14.6698,14.6975,91600.0
2011-03-29 13:10:00,21.19,21.2,21.18,21.18,234400.0,14.7045,14.7114,14.6975,14.6975,234400.0
2011-03-29 13:20:00,21.18,21.19,21.15,21.16,109700.0,14.6975,14.7045,14.6767,14.6837,109700.0
2011-03-29 13:30:00,21.16,21.18,21.15,21.18,102600.0,14.6837,14.6975,14.6767,14.6975,102600.0
2011-03-29 13:40:00,21.17,21.2,21.17,21.18,113200.0,14.6906,14.7114,14.6906,14.6975,113200.0
2011-03-29 13:50:00,21.17,21.18,21.16,21.17,99600.0,14.6906,14.6975,14.6837,14.6906,99600.0
2011-03-29 14:00:00,21.17,21.23,21.16,21.22,248400.0,14.6906,14.7322,14.6837,14.7253,248400.0
2011-03-29 14:10:00,21.21,21.22,21.17,21.18,99800.0,14.7184,14.7253,14.6906,14.6975,99800.0
2011-03-29 14:20:00,21.17,21.18,21.09,21.1,568800.0,14.6906,14.6975,14.6351,14.642,568800.0
2011-03-29 14:30:00,21.1,21.13,21.09,21.11,156200.0,14.642,14.6628,14.6351,14.649,156200.0
2011-03-29 14:40:00,21.1,21.15,21.1,21.14,151700.0,14.642,14.6767,14.642,14.6698,151700.0
2011-03-29 14:50:00,21.14,21.15,21.12,21.15,228200.0,14.6698,14.6767,14.6559,14.6767,228200.0
2011-03-29 15:00:00,21.15,21.15,21.08,21.09,379800.0,14.6767,14.6767,14.6281,14.6351,379800.0
2011-03-29 15:10:00,21.1,21.11,21.06,21.07,431100.0,14.642,14.649,14.6143,14.6212,431100.0
2011-03-29 15:20:00,21.07,21.11,21.02,21.1,577600.0,14.6212,14.649,14.5865,14.642,577600.0
2011-03-29 15:30:00,21.1,21.11,21.07,21.11,287400.0,14.642,14.649,14.6212,14.649,287400.0
2011-03-29 15:40:00,21.1,21.11,21.07,21.08,684700.0,14.642,14.649,14.6212,14.6281,684700.0
2011-03-29 15:50:00,21.07,21.11,21.07,21.1,892300.0,14.6212,14.649,14.6212,14.642,892300.0
2011-03-30 09:30:00,21.23,21.23,21.14,21.19,331000.0,14.7322,14.7322,14.6698,14.7045,331000.0
2011-03-30 09:40:00,21.19,21.21,20.92,21.01,598000.0,14.7045,14.7184,14.5171,14.5796,598000.0
2011-03-30 09:50:00,21.0,21.05,21.0,21.05,350000.0,14.5726,14.6073,14.5726,14.6073,350000.0
2011-03-30 10:00:00,21.05,21.09,21.03,21.08,298800.0,14.6073,14.6351,14.5935,14.6281,298800.0
2011-03-30 10:10:00,21.08,21.1,21.06,21.09,204700.0,14.6281,14.642,14.6143,14.6351,204700.0
2011-03-30 10:20:00,21.1,21.13,21.0,21.0,454900.0,14.642,14.6628,14.5726,14.5726,454900.0
2011-03-30 10:30:00,21.01,21.05,20.95,20.98,424000.0,14.5796,14.6073,14.5379,14.5588,424000.0
2011-03-30 10:40:00,20.98,21.05,20.88,20.99,3233900.0,14.5588,14.6073,14.4894,14.5657,3233900.0
2011-03-30 10:50:00,21.0,21.01,20.82,20.84,1351200.0,14.5726,14.5796,14.4477,14.4616,1351200.0
2011-03-30 11:00:00,20.85,20.96,20.84,20.96,459500.0,14.4685,14.5449,14.4616,14.5449,459500.0
2011-03-30 11:10:00,20.96,20.97,20.94,20.95,177700.0,14.5449,14.5518,14.531,14.5379,177700.0
2011-03-30 11:20:00,20.94,20.95,20.91,20.93,205700.0,14.531,14.5379,14.5102,14.5241,205700.0
2011-03-30 11:30:00,20.93,20.96,20.93,20.93,240600.0,14.5241,14.5449,14.5241,14.5241,240600.0
2011-03-30 11:40:00,20.93,20.95,20.91,20.93,324900.0,14.5241,14.5379,14.5102,14.5241,324900.0
2011-03-30 11:50:00,20.93,20.93,20.88,20.91,734100.0,14.5241,14.5241,14.4894,14.5102,734100.0
2011-03-30 12:00:00,20.91,20.92,20.88,20.89,250800.0,14.5102,14.5171,14.4894,14.4963,250800.0
2011-03-30 12:10:00,20.89,20.93,20.88,20.93,261100.0,14.4963,14.5241,14.4894,14.5241,261100.0
2011-03-30 12:20:00,20.93,20.93,20.92,20.93,185100.0,14.5241,14.5241,14.5171,14.5241,185100.0
2011-03-30 12:30:00,20.93,20.94,20.92,20.94,138800.0,14.5241,14.531,14.5171,14.531,138800.0
2011-03-30 12:40:00,20.94,20.94,20.91,20.92,163900.0,14.531,14.531,14.5102,14.5171,163900.0
2011-03-30 12:50:00,20.92,20.93,20.91,20.93,190200.0,14.5171,14.5241,14.5102,14.5241,190200.0
2011-03-30 13:00:00,20.93,20.94,20.92,20.93,233000.0,14.5241,14.531,14.5171,14.5241,233000.0
2011-03-30 13:10:00,20.93,20.93,20.91,20.93,257700.0,14.5241,14.5241,14.5102,14.5241,257700.0
2011-03-30 13:20:00,20.93,20.93,20.87,20.91,336000.0,14.5241,14.5241,14.4824,14.5102,336000.0
2011-03-30 13:30:00,20.91,20.92,20.88,20.9,323200.0,14.5102,14.5171,14.4894,14.5032,323200.0
2011-03-30 13:40:00,20.91,20.92,20.85,20.92,195600.0,14.5102,14.5171,14.4685,14.5171,195600.0
2011-03-30 13:50:00,20.92,20.92,20.91,20.92,111900.0,14.5171,14.5171,14.5102,14.5171,111900.0
2011-03-30 14:00:00,20.92,20.92,20.88,20.91,352000.0,14.5171,14.5171,14.4894,14.5102,352000.0
2011-03-30 14:10:00,20.91,20.92,20.89,20.92,196600.0,14.5102,14.5171,14.4963,14.5171,196600.0
2011-03-30 14:20:00,20.92,20.92,20.89,20.91,165500.0,14.5171,14.5171,14.4963,14.5102,165500.0
2011-03-30 14:30:00,20.91,20.91,20.89,20.9,200500.0,14.5102,14.5102,14.4963,14.5032,200500.0
2011-03-30 14:40:00,20.9,20.91,20.89,20.91,355300.0,14.5032,14.5102,14.4963,14.5102,355300.0
2011-03-30 14:50:00,20.91,20.92,20.88,20.91,426100.0,14.5102,14.5171,14.4894,14.5102,426100.0
2011-03-30 15:00:00,20.91,20.91,20.86,20.89,482500.0,14.5102,14.5102,14.4755,14.4963,482500.0
2011-03-30 15:10:00,20.89,20.91,20.88,20.89,395700.0,14.4963,14.5102,14.4894,14.4963,395700.0
2011-03-30 15:20:00,20.89,20.9,20.88,20.89,254700.0,14.4963,14.5032,14.4894,14.4963,254700.0
2011-03-30 15:30:00,20.89,20.92,20.87,20.87,685400.0,14.4963,14.5171,14.4824,14.4824,685400.0
2011-03-30 15:40:00,20.87,20.89,20.79,20.8,861000.0,14.4824,14.4963,14.4269,14.4338,861000.0
2011-03-30 15:50:00,20.79,20.88,20.79,20.79,1887300.0,14.4269,14.4894,14.4269,14.4269,1887300.0
2011-03-31 09:30:00,20.9,21.02,20.86,21.0,555800.0,14.5032,14.5865,14.4755,14.5726,555800.0
2011-03-31 09:40:00,21.0,21.01,20.92,20.93,313700.0,14.5726,14.5796,14.5171,14.5241,313700.0
2011-03-31 09:50:00,20.92,20.93,20.79,20.93,476700.0,14.5171,14.5241,14.4269,14.5241,476700.0
2011-03-31 10:00:00,20.93,20.94,20.8,20.89,333700.0,14.5241,14.531,14.4338,14.4963,333700.0
2011-03-31 10:10:00,20.89,20.9,20.8,20.83,373400.0,14.4963,14.5032,14.4338,14.4547,373400.0
2011-03-31 10:20:00,20.83,20.86,20.8,20.81,690900.0,14.4547,14.4755,14.4338,14.4408,690900.0
2011-03-31 10:30:00,20.8,20.85,20.79,20.83,469500.0,14.4338,14.4685,14.4269,14.4547,469500.0
2011-03-31 10:40:00,20.82,20.83,20.79,20.81,281600.0,14.4477,14.4547,14.4269,14.4408,281600.0
2011-03-31 10:50:00,20.8,20.81,20.71,20.78,555400.0,14.4338,14.4408,14.3714,14.42,555400.0
2011-03-31 11:00:00,20.78,20.79,20.73,20.76,249800.0,14.42,14.4269,14.3853,14.4061,249800.0
2011-03-31 11:10:00,20.76,20.8,20.75,20.8,145100.0,14.4061,14.4338,14.3991,14.4338,145100.0
2011-03-31 11:20:00,20.79,20.8,20.76,20.76,149700.0,14.4269,14.4338,14.4061,14.4061,149700.0
2011-03-31 11:30:00,20.78,20.78,20.72,20.78,155300.0,14.42,14.42,14.3783,14.42,155300.0
2011-03-31 11:40:00,20.78,20.82,20.77,20.8,174800.0,14.42,14.4477,14.413,14.4338,174800.0
2011-03-31 11:50:00,20.8,20.81,20.79,20.8,131100.0,14.4338,14.4408,14.4269,14.4338,131100.0
2011-03-31 12:00:00,20.8,20.8,20.76,20.77,223300.0,14.4338,14.4338,14.4061,14.413,223300.0
2011-03-31 12:10:00,20.77,20.81,20.76,20.8,1146500.0,14.413,14.4408,14.4061,14.4338,1146500.0
2011-03-31 12:20:00,20.8,20.8,20.72,20.75,240600.0,14.4338,14.4338,14.3783,14.3991,240600.0
2011-03-31 12:30:00,20.76,20.76,20.74,20.75,175600.0,14.4061,14.4061,14.3922,14.3991,175600.0
2011-03-31 12:40:00,20.75,20.77,20.74,20.75,144100.0,14.3991,14.413,14.3922,14.3991,144100.0
2011-03-31 12:50:00,20.76,20.8,20.75,20.8,92600.0,14.4061,14.4338,14.3991,14.4338,92600.0
2011-03-31 13:00:00,20.8,20.8,20.77,20.78,149900.0,14.4338,14.4338,14.413,14.42,149900.0
2011-03-31 13:10:00,20.78,20.78,20.75,20.76,115900.0,14.42,14.42,14.3991,14.4061,115900.0
2011-03-31 13:20:00,20.76,20.76,20.75,20.76,97500.0,14.4061,14.4061,14.3991,14.4061,97500.0
2011-03-31 13:30:00,20.76,20.76,20.74,20.75,201000.0,14.4061,14.4061,14.3922,14.3991,201000.0
2011-03-31 13:40:00,20.75,20.76,20.74,20.76,106200.0,14.3991,14.4061,14.3922,14.4061,106200.0
2011-03-31 13:50:00,20.76,20.77,20.75,20.76,72800.0,14.4061,14.413,14.3991,14.4061,72800.0
2011-03-31 14:00:00,20.77,20.8,20.76,20.79,197800.0,14.413,14.4338,14.4061,14.4269,197800.0
2011-03-31 14:10:00,20.8,20.81,20.79,20.8,466400.0,14.4338,14.4408,14.4269,14.4338,466400.0
2011-03-31 14:20:00,20.79,20.8,20.76,20.77,113600.0,14.4269,14.4338,14.4061,14.413,113600.0
2011-03-31 14:30:00,20.78,20.79,20.75,20.78,201100.0,14.42,14.4269,14.3991,14.42,201100.0
2011-03-31 14:40:00,20.78,20.8,20.77,20.8,114200.0,14.42,14.4338,14.413,14.4338,114200.0
2011-03-31 14:50:00,20.8,20.8,20.77,20.78,174600.0,14.4338,14.4338,14.413,14.42,174600.0
2011-03-31 15:00:00,20.78,20.78,20.77,20.78,150900.0,14.42,14.42,14.413,14.42,150900.0
2011-03-31 15:10:00,20.78,20.78,20.74,20.75,294400.0,14.42,14.42,14.3922,14.3991,294400.0
2011-03-31 15:20:00,20.75,20.75,20.72,20.74,242600.0,14.3991,14.3991,14.3783,14.3922,242600.0
2011-03-31 15:30:00,20.74,20.74,20.71,20.73,327100.0,14.3922,14.3922,14.3714,14.3853,327100.0
2011-03-31 15:40:00,20.73,20.74,20.67,20.69,728300.0,14.3853,14.3922,14.3436,14.3575,728300.0
2011-03-31 15:50:00,20.7,20.71,20.61,20.65,1564800.0,14.3645,14.3714,14.302,14.3298,1564800.0
2011-04-01 09:30:00,20.94,20.98,20.65,20.74,838400.0,14.531,14.5588,14.3298,14.3922,838400.0
2011-04-01 09:40:00,20.75,20.8,20.65,20.67,1638700.0,14.3991,14.4338,14.3298,14.3436,1638700.0
2011-04-01 09:50:00,20.66,20.75,20.65,20.75,498700.0,14.3367,14.3991,14.3298,14.3991,498700.0
2011-04-01 10:00:00,20.75,20.8,20.68,20.7,918200.0,14.3991,14.4338,14.3506,14.3645,918200.0
2011-04-01 10:10:00,20.7,20.73,20.69,20.71,179400.0,14.3645,14.3853,14.3575,14.3714,179400.0
2011-04-01 10:20:00,20.71,20.74,20.7,20.71,174200.0,14.3714,14.3922,14.3645,14.3714,174200.0
2011-04-01 10:30:00,20.7,20.71,20.66,20.69,348400.0,14.3645,14.3714,14.3367,14.3575,348400.0
2011-04-01 10:40:00,20.69,20.7,20.64,20.65,331300.0,14.3575,14.3645,14.3228,14.3298,331300.0
2011-04-01 10:50:00,20.65,20.72,20.64,20.71,279200.0,14.3298,14.3783,14.3228,14.3714,279200.0
2011-04-01 11:00:00,20.7,20.72,20.67,20.69,679100.0,14.3645,14.3783,14.3436,14.3575,679100.0
2011-04-01 11:10:00,20.69,20.7,20.66,20.68,192300.0,14.3575,14.3645,14.3367,14.3506,192300.0
2011-04-01 11:20:00,20.67,20.7,20.67,20.68,348400.0,14.3436,14.3645,14.3436,14.3506,348400.0
2011-04-01 11:30:00,20.68,20.7,20.67,20.68,264500.0,14.3506,14.3645,14.3436,14.3506,264500.0
2011-04-01 11:40:00,20.68,20.69,20.65,20.68,340300.0,14.3506,14.3575,14.3298,14.3506,340300.0
2011-04-01 11:50:00,20.68,20.69,20.64,20.64,417700.0,14.3506,14.3575,14.3228,14.3228,417700.0
2011-04-01 12:00:00,20.64,20.66,20.64,20.65,203200.0,14.3228,14.3367,14.3228,14.3298,203200.0
2011-04-01 12:10:00,20.64,20.65,20.61,20.61,99400.0,14.3228,14.3298,14.302,14.302,99400.0
2011-04-01 12:20:00,20.62,20.62,20.59,20.6,424100.0,14.3089,14.3089,14.2881,14.2951,424100.0
2011-04-01 12:30:00,20.6,20.6,20.57,20.58,319500.0,14.2951,14.2951,14.2742,14.2812,319500.0
2011-04-01 12:40:00,20.57,20.58,20.48,20.49,456100.0,14.2742,14.2812,14.2118,14.2187,456100.0
2011-04-01 12:50:00,20.49,20.56,20.48,20.54,385800.0,14.2187,14.2673,14.2118,14.2534,385800.0
2011-04-01 13:00:00,20.53,20.55,20.51,20.55,390100.0,14.2465,14.2604,14.2326,14.2604,390100.0
2011-04-01 13:10:00,20.56,20.59,20.55,20.58,316900.0,14.2673,14.2881,14.2604,14.2812,316900.0
2011-04-01 13:20:00,20.58,20.6,20.56,20.59,286600.0,14.2812,14.2951,14.2673,14.2881,286600.0
2011-04-01 13:30:00,20.58,20.64,20.58,20.63,362900.0,14.2812,14.3228,14.2812,14.3159,362900.0
2011-04-01 13:40:00,20.64,20.65,20.61,20.62,96200.0,14.3228,14.3298,14.302,14.3089,96200.0
2011-04-01 13:50:00,20.61,20.68,20.61,20.68,126400.0,14.302,14.3506,14.302,14.3506,126400.0
2011-04-01 14:00:00,20.68,20.69,20.67,20.68,244700.0,14.3506,14.3575,14.3436,14.3506,244700.0
2011-04-01 14:10:00,20.68,20.71,20.67,20.69,620100.0,14.3506,14.3714,14.3436,14.3575,620100.0
2011-04-01 14:20:00,20.7,20.7,20.67,20.67,138300.0,14.3645,14.3645,14.3436,14.3436,138300.0
2011-04-01 14:30:00,20.67,20.69,20.67,20.67,312300.0,14.3436,14.3575,14.3436,14.3436,312300.0
2011-04-01 14:40:00,20.67,20.68,20.59,20.6,277600.0,14.3436,14.3506,14.2881,14.2951,277600.0
2011-04-01 14:50:00,20.6,20.63,20.59,20.62,299700.0,14.2951,14.3159,14.2881,14.3089,299700.0
2011-04-01 15:00:00,20.62,20.64,20.58,20.64,221800.0,14.3089,14.3228,14.2812,14.3228,221800.0
2011-04-01 15:10:00,20.64,20.64,20.55,20.6,375600.0,14.3228,14.3228,14.2604,14.2951,375600.0
2011-04-01 15:20:00,20.6,20.64,20.58,20.63,735900.0,14.2951,14.3228,14.2812,14.3159,735900.0
2011-04-01 15:30:00,20.63,20.66,20.59,20.64,622400.0,14.3159,14.3367,14.2881,14.3228,622400.0
2011-04-01 15:40:00,20.64,20.7,20.63,20.64,1040000.0,14.3228,14.3645,14.3159,14.3228,1040000.0
2011-04-01 15:50:00,20.65,20.68,20.6,20.61,1477500.0,14.3298,14.3506,14.2951,14.302,1477500.0
2011-04-04 09:30:00,20.71,20.75,20.66,20.71,400800.0,14.3714,14.3991,14.3367,14.3714,400800.0
2011-04-04 09:40:00,20.7,20.72,20.69,20.7,486500.0,14.3645,14.3783,14.3575,14.3645,486500.0
2011-04-04 09:50:00,20.71,20.71,20.66,20.67,463900.0,14.3714,14.3714,14.3367,14.3436,463900.0
2011-04-04 10:00:00,20.66,20.68,20.63,20.67,224300.0,14.3367,14.3506,14.3159,14.3436,224300.0
2011-04-04 10:10:00,20.68,20.7,20.67,20.67,208100.0,14.3506,14.3645,14.3436,14.3436,208100.0
2011-04-04 10:20:00,20.67,20.68,20.6,20.6,277000.0,14.3436,14.3506,14.2951,14.2951,277000.0
2011-04-04 10:30:00,20.6,20.66,20.59,20.64,205700.0,14.2951,14.3367,14.2881,14.3228,205700.0
2011-04-04 10:40:00,20.65,20.66,20.63,20.65,104600.0,14.3298,14.3367,14.3159,14.3298,104600.0
2011-04-04 10:50:00,20.65,20.66,20.58,20.59,215300.0,14.3298,14.3367,14.2812,14.2881,215300.0
2011-04-04 11:00:00,20.59,20.62,20.58,20.59,113000.0,14.2881,14.3089,14.2812,14.2881,113000.0
2011-04-04 11:10:00,20.58,20.63,20.57,20.57,199300.0,14.2812,14.3159,14.2742,14.2742,199300.0
2011-04-04 11:20:00,20.58,20.64,20.57,20.64,86700.0,14.2812,14.3228,14.2742,14.3228,86700.0
2011-04-04 11:30:00,20.63,20.65,20.6,20.61,138600.0,14.3159,14.3298,14.2951,14.302,138600.0
2011-04-04 11:40:00,20.61,20.66,20.61,20.64,111800.0,14.302,14.3367,14.302,14.3228,111800.0
2011-04-04 11:50:00,20.63,20.65,20.63,20.64,163300.0,14.3159,14.3298,14.3159,14.3228,163300.0
2011-04-04 12:00:00,20.64,20.67,20.64,20.65,141000.0,14.3228,14.3436,14.3228,14.3298,141000.0
2011-04-04 12:10:00,20.64,20.66,20.62,20.63,125400.0,14.3228,14.3367,14.3089,14.3159,125400.0
2011-04-04 12:20:00,20.63,20.67,20.62,20.64,166700.0,14.3159,14.3436,14.3089,14.3228,166700.0
2011-04-04 12:30:00,20.63,20.64,20.6,20.62,238900.0,14.3159,14.3228,14.2951,14.3089,238900.0
2011-04-04 12:40:00,20.62,20.62,20.59,20.6,137500.0,14.3089,14.3089,14.2881,14.2951,137500.0
2011-04-04 12:50:00,20.6,20.6,20.58,20.59,81300.0,14.2951,14.2951,14.2812,14.2881,81300.0
2011-04-04 13:00:00,20.59,20.62,20.59,20.62,62100.0,14.2881,14.3089,14.2881,14.3089,62100.0
2011-04-04 13:10:00,20.62,20.63,20.6,20.62,100600.0,14.3089,14.3159,14.2951,14.3089,100600.0
2011-04-04 13:20:00,20.62,20.62,20.59,20.6,175100.0,14.3089,14.3089,14.2881,14.2951,175100.0
2011-04-04 13:30:00,20.6,20.61,20.57,20.59,114200.0,14.2951,14.302,14.2742,14.2881,114200.0
2011-04-04 13:40:00,20.59,20.6,20.56,20.57,155600.0,14.2881,14.2951,14.2673,14.2742,155600.0
2011-04-04 13:50:00,20.57,20.57,20.54,20.55,217100.0,14.2742,14.2742,14.2534,14.2604,217100.0
2011-04-04 14:00:00,20.55,20.6,20.54,20.6,205000.0,14.2604,14.2951,14.2534,14.2951,205000.0
2011-04-04 14:10:00,20.59,20.6,20.58,20.58,73900.0,14.2881,14.2951,14.2812,14.2812,73900.0
2011-04-04 14:20:00,20.58,20.6,20.58,20.59,198800.0,14.2812,14.2951,14.2812,14.2881,198800.0
2011-04-04 14:30:00,20.59,20.6,20.59,20.6,117700.0,14.2881,14.2951,14.2881,14.2951,117700.0
2011-04-04 14:40:00,20.6,20.61,20.58,20.6,126900.0,14.2951,14.302,14.2812,14.2951,126900.0
2011-04-04 14:50:00,20.6,20.62,20.59,20.6,99800.0,14.2951,14.3089,14.2881,14.2951,99800.0
2011-04-04 15:00:00,20.59,20.6,20.58,20.59,84700.0,14.2881,14.2951,14.2812,14.2881,84700.0
2011-04-04 15:10:00,20.59,20.6,20.58,20.6,123300.0,14.2881,14.2951,14.2812,14.2951,123300.0
2011-04-04 15:20:00,20.6,20.6,20.58,20.6,227500.0,14.2951,14.2951,14.2812,14.2951,227500.0
2011-04-04 15:30:00,20.6,20.64,20.57,20.6,770300.0,14.2951,14.3228,14.2742,14.2951,770300.0
2011-04-04 15:40:00,20.6,20.63,20.59,20.6,605200.0,14.2951,14.3159,14.2881,14.2951,605200.0
2011-04-04 15:50:00,20.6,20.63,20.57,20.58,972700.0,14.2951,14.3159,14.2742,14.2812,972700.0
2011-04-05 09:30:00,20.62,20.69,20.58,20.59,1078000.0,14.3089,14.3575,14.2812,14.2881,1078000.0
2011-04-05 09:40:00,20.58,20.64,20.55,20.61,440800.0,14.2812,14.3228,14.2604,14.302,440800.0
2011-04-05 09:50:00,20.61,20.68,20.6,20.63,2060100.0,14.302,14.3506,14.2951,14.3159,2060100.0
2011-04-05 10:00:00,20.63,20.65,20.53,20.55,928100.0,14.3159,14.3298,14.2465,14.2604,928100.0
2011-04-05 10:10:00,20.56,20.57,20.54,20.57,222400.0,14.2673,14.2742,14.2534,14.2742,222400.0
2011-04-05 10:20:00,20.57,20.6,20.56,20.57,245500.0,14.2742,14.2951,14.2673,14.2742,245500.0
2011-04-05 10:30:00,20.58,20.62,20.56,20.59,234700.0,14.2812,14.3089,14.2673,14.2881,234700.0
2011-04-05 10:40:00,20.58,20.61,20.57,20.6,123000.0,14.2812,14.302,14.2742,14.2951,123000.0
2011-04-05 10:50:00,20.6,20.61,20.58,20.59,106300.0,14.2951,14.302,14.2812,14.2881,106300.0
2011-04-05 11:00:00,20.58,20.63,20.57,20.58,328200.0,14.2812,14.3159,14.2742,14.2812,328200.0
2011-04-05 11:10:00,20.57,20.57,20.55,20.55,69200.0,14.2742,14.2742,14.2604,14.2604,69200.0
2011-04-05 11:20:00,20.55,20.56,20.54,20.54,66400.0,14.2604,14.2673,14.2534,14.2534,66400.0
2011-04-05 11:30:00,20.55,20.55,20.54,20.54,54900.0,14.2604,14.2604,14.2534,14.2534,54900.0
2011-04-05 11:40:00,20.54,20.55,20.53,20.54,316400.0,14.2534,14.2604,14.2465,14.2534,316400.0
2011-04-05 11:50:00,20.54,20.58,20.53,20.58,322500.0,14.2534,14.2812,14.2465,14.2812,322500.0
2011-04-05 12:00:00,20.58,20.6,20.57,20.6,171100.0,14.2812,14.2951,14.2742,14.2951,171100.0
2011-04-05 12:10:00,20.59,20.6,20.58,20.6,155800.0,14.2881,14.2951,14.2812,14.2951,155800.0
2011-04-05 12:20:00,20.59,20.6,20.58,20.59,73400.0,14.2881,14.2951,14.2812,14.2881,73400.0
2011-04-05 12:30:00,20.59,20.59,20.57,20.57,150800.0,14.2881,14.2881,14.2742,14.2742,150800.0
2011-04-05 12:40:00,20.57,20.59,20.56,20.57,153900.0,14.2742,14.2881,14.2673,14.2742,153900.0
2011-04-05 12:50:00,20.58,20.58,20.47,20.49,493500.0,14.2812,14.2812,14.2048,14.2187,493500.0
2011-04-05 13:00:00,20.48,20.49,20.48,20.48,92600.0,14.2118,14.2187,14.2118,14.2118,92600.0
2011-04-05 13:10:00,20.48,20.49,20.47,20.48,159300.0,14.2118,14.2187,14.2048,14.2118,159300.0
2011-04-05 13:20:00,20.47,20.51,20.47,20.51,116200.0,14.2048,14.2326,14.2048,14.2326,116200.0
2011-04-05 13:30:00,20.51,20.55,20.5,20.54,111000.0,14.2326,14.2604,14.2257,14.2534,111000.0
2011-04-05 13:40:00,20.55,20.56,20.54,20.54,123100.0,14.2604,14.2673,14.2534,14.2534,123100.0
2011-04-05 13:50:00,20.54,20.55,20.53,20.54,409700.0,14.2534,14.2604,14.2465,14.2534,409700.0
2011-04-05 14:00:00,20.54,20.54,20.48,20.48,227300.0,14.2534,14.2534,14.2118,14.2118,227300.0
2011-04-05 14:10:00,20.49,20.49,20.46,20.46,173700.0,14.2187,14.2187,14.1979,14.1979,173700.0
2011-04-05 14:20:00,20.47,20.47,20.46,20.46,72200.0,14.2048,14.2048,14.1979,14.1979,72200.0
2011-04-05 14:30:00,20.46,20.47,20.43,20.43,189100.0,14.1979,14.2048,14.1771,14.1771,189100.0
2011-04-05 14:40:00,20.43,20.44,20.41,20.42,158100.0,14.1771,14.184,14.1632,14.1702,158100.0
2011-04-05 14:50:00,20.42,20.42,20.39,20.42,252900.0,14.1702,14.1702,14.1493,14.1702,252900.0
2011-04-05 15:00:00,20.42,20.43,20.39,20.4,270700.0,14.1702,14.1771,14.1493,14.1563,270700.0
2011-04-05 15:10:00,20.4,20.42,20.37,20.42,217900.0,14.1563,14.1702,14.1355,14.1702,217900.0
2011-04-05 15:20:00,20.42,20.44,20.38,20.39,393200.0,14.1702,14.184,14.1424,14.1493,393200.0
2011-04-05 15:30:00,20.39,20.4,20.38,20.39,260700.0,14.1493,14.1563,14.1424,14.1493,260700.0
2011-04-05 15:40:00,20.39,20.44,20.39,20.4,1293600.0,14.1493,14.184,14.1493,14.1563,1293600.0
2011-04-05 15:50:00,20.39,20.41,20.37,20.39,906900.0,14.1493,14.1632,14.1355,14.1493,906900.0
2011-04-06 09:30:00,20.6,20.6,20.43,20.49,720800.0,14.2951,14.2951,14.1771,14.2187,720800.0
2011-04-06 09:40:00,20.48,20.51,20.46,20.5,291100.0,14.2118,14.2326,14.1979,14.2257,291100.0
2011-04-06 09:50:00,20.5,20.53,20.44,20.5,443400.0,14.2257,14.2465,14.184,14.2257,443400.0
2011-04-06 10:00:00,20.5,20.53,20.46,20.46,838700.0,14.2257,14.2465,14.1979,14.1979,838700.0
2011-04-06 10:10:00,20.46,20.49,20.4,20.43,436200.0,14.1979,14.2187,14.1563,14.1771,436200.0
2011-04-06 10:20:00,20.44,20.47,20.43,20.47,133100.0,14.184,14.2048,14.1771,14.2048,133100.0
2011-04-06 10:30:00,20.47,20.5,20.43,20.46,233300.0,14.2048,14.2257,14.1771,14.1979,233300.0
2011-04-06 10:40:00,20.46,20.51,20.45,20.5,326600.0,14.1979,14.2326,14.191,14.2257,326600.0
2011-04-06 10:50:00,20.5,20.51,20.47,20.49,257700.0,14.2257,14.2326,14.2048,14.2187,257700.0
2011-04-06 11:00:00,20.49,20.49,20.4,20.41,120200.0,14.2187,14.2187,14.1563,14.1632,120200.0
2011-04-06 11:10:00,20.41,20.44,20.39,20.44,128000.0,14.1632,14.184,14.1493,14.184,128000.0
2011-04-06 11:20:00,20.44,20.49,20.43,20.47,131900.0,14.184,14.2187,14.1771,14.2048,131900.0
2011-04-06 11:30:00,20.47,20.5,20.42,20.45,660800.0,14.2048,14.2257,14.1702,14.191,660800.0
2011-04-06 11:40:00,20.46,20.5,20.45,20.5,212100.0,14.1979,14.2257,14.191,14.2257,212100.0
2011-04-06 11:50:00,20.5,20.51,20.46,20.46,232900.0,14.2257,14.2326,14.1979,14.1979,232900.0
2011-04-06 12:00:00,20.46,20.5,20.44,20.48,742100.0,14.1979,14.2257,14.184,14.2118,742100.0
2011-04-06 12:10:00,20.48,20.51,20.47,20.48,554600.0,14.2118,14.2326,14.2048,14.2118,554600.0
2011-04-06 12:20:00,20.48,20.5,20.47,20.49,771300.0,14.2118,14.2257,14.2048,14.2187,771300.0
2011-04-06 12:30:00,20.48,20.49,20.47,20.48,238200.0,14.2118,14.2187,14.2048,14.2118,238200.0
2011-04-06 12:40:00,20.48,20.49,20.44,20.45,198000.0,14.2118,14.2187,14.184,14.191,198000.0
2011-04-06 12:50:00,20.46,20.47,20.44,20.46,190100.0,14.1979,14.2048,14.184,14.1979,190100.0
2011-04-06 13:00:00,20.46,20.47,20.44,20.45,179400.0,14.1979,14.2048,14.184,14.191,179400.0
2011-04-06 13:10:00,20.45,20.49,20.44,20.48,339200.0,14.191,14.2187,14.184,14.2118,339200.0
2011-04-06 13:20:00,20.49,20.5,20.45,20.47,295200.0,14.2187,14.2257,14.191,14.2048,295200.0
2011-04-06 13:30:00,20.48,20.48,20.46,20.46,91500.0,14.2118,14.2118,14.1979,14.1979,91500.0
2011-04-06 13:40:00,20.46,20.48,20.46,20.47,107600.0,14.1979,14.2118,14.1979,14.2048,107600.0
2011-04-06 13:50:00,20.48,20.49,20.47,20.48,155700.0,14.2118,14.2187,14.2048,14.2118,155700.0
2011-04-06 14:00:00,20.49,20.49,20.46,20.46,375100.0,14.2187,14.2187,14.1979,14.1979,375100.0
2011-04-06 14:10:00,20.47,20.48,20.45,20.45,256400.0,14.2048,14.2118,14.191,14.191,256400.0
2011-04-06 14:20:00,20.45,20.46,20.43,20.45,127200.0,14.191,14.1979,14.1771,14.191,127200.0
2011-04-06 14:30:00,20.45,20.47,20.44,20.45,276400.0,14.191,14.2048,14.184,14.191,276400.0
2011-04-06 14:40:00,20.45,20.46,20.43,20.44,335900.0,14.191,14.1979,14.1771,14.184,335900.0
2011-04-06 14:50:00,20.44,20.44,20.4,20.43,204100.0,14.184,14.184,14.1563,14.1771,204100.0
2011-04-06 15:00:00,20.42,20.43,20.42,20.42,120100.0,14.1702,14.1771,14.1702,14.1702,120100.0
2011-04-06 15:10:00,20.43,20.45,20.41,20.42,470100.0,14.1771,14.191,14.1632,14.1702,470100.0
2011-04-06 15:20:00,20.42,20.44,20.38,20.43,363100.0,14.1702,14.184,14.1424,14.1771,363100.0
2011-04-06 15:30:00,20.43,20.44,20.41,20.42,341300.0,14.1771,14.184,14.1632,14.1702,341300.0
2011-04-06 15:40:00,20.41,20.44,20.4,20.42,482600.0,14.1632,14.184,14.1563,14.1702,482600.0
2011-04-06 15:50:00,20.43,20.43,20.39,20.4,943200.0,14.1771,14.1771,14.1493,14.1563,943200.0
2011-04-07 09:30:00,20.39,20.55,20.3,20.5,1665800.0,14.1493,14.2604,14.0869,14.2257,1665800.0
2011-04-07 09:40:00,20.5,20.7,20.49,20.6,1024800.0,14.2257,14.3645,14.2187,14.2951,1024800.0
2011-04-07 09:50:00,20.61,20.7,20.53,20.65,777200.0,14.302,14.3645,14.2465,14.3298,777200.0
2011-04-07 10:00:00,20.65,20.69,20.52,20.53,657400.0,14.3298,14.3575,14.2395,14.2465,657400.0
2011-04-07 10:10:00,20.53,20.53,20.47,20.49,585100.0,14.2465,14.2465,14.2048,14.2187,585100.0
2011-04-07 10:20:00,20.49,20.54,20.48,20.53,406000.0,14.2187,14.2534,14.2118,14.2465,406000.0
2011-04-07 10:30:00,20.52,20.53,20.42,20.46,582600.0,14.2395,14.2465,14.1702,14.1979,582600.0
2011-04-07 10:40:00,20.46,20.46,20.3,20.38,892400.0,14.1979,14.1979,14.0869,14.1424,892400.0
2011-04-07 10:50:00,20.38,20.48,20.36,20.46,371700.0,14.1424,14.2118,14.1285,14.1979,371700.0
2011-04-07 11:00:00,20.46,20.49,20.43,20.46,178200.0,14.1979,14.2187,14.1771,14.1979,178200.0
2011-04-07 11:10:00,20.47,20.5,20.45,20.47,190700.0,14.2048,14.2257,14.191,14.2048,190700.0
2011-04-07 11:20:00,20.48,20.5,20.43,20.45,383800.0,14.2118,14.2257,14.1771,14.191,383800.0
2011-04-07 11:30:00,20.45,20.45,20.32,20.38,213200.0,14.191,14.191,14.1008,14.1424,213200.0
2011-04-07 11:40:00,20.39,20.41,20.34,20.35,303300.0,14.1493,14.1632,14.1146,14.1216,303300.0
2011-04-07 11:50:00,20.35,20.48,20.33,20.48,217400.0,14.1216,14.2118,14.1077,14.2118,217400.0
2011-04-07 12:00:00,20.48,20.49,20.44,20.47,205700.0,14.2118,14.2187,14.184,14.2048,205700.0
2011-04-07 12:10:00,20.47,20.51,20.46,20.5,753800.0,14.2048,14.2326,14.1979,14.2257,753800.0
2011-04-07 12:20:00,20.5,20.5,20.48,20.48,241500.0,14.2257,14.2257,14.2118,14.2118,241500.0
2011-04-07 12:30:00,20.48,20.5,20.48,20.49,251600.0,14.2118,14.2257,14.2118,14.2187,251600.0
2011-04-07 12:40:00,20.5,20.5,20.45,20.47,264500.0,14.2257,14.2257,14.191,14.2048,264500.0
2011-04-07 12:50:00,20.46,20.49,20.44,20.47,194200.0,14.1979,14.2187,14.184,14.2048,194200.0
2011-04-07 13:00:00,20.48,20.48,20.44,20.45,121700.0,14.2118,14.2118,14.184,14.191,121700.0
2011-04-07 13:10:00,20.45,20.46,20.39,20.4,240300.0,14.191,14.1979,14.1493,14.1563,240300.0
2011-04-07 13:20:00,20.4,20.41,20.34,20.37,380400.0,14.1563,14.1632,14.1146,14.1355,380400.0
2011-04-07 13:30:00,20.36,20.36,20.33,20.33,195000.0,14.1285,14.1285,14.1077,14.1077,195000.0
2011-04-07 13:40:00,20.34,20.35,20.29,20.33,257600.0,14.1146,14.1216,14.0799,14.1077,257600.0
2011-04-07 13:50:00,20.32,20.36,20.29,20.31,164000.0,14.1008,14.1285,14.0799,14.0938,164000.0
2011-04-07 14:00:00,20.31,20.33,20.29,20.3,162300.0,14.0938,14.1077,14.0799,14.0869,162300.0
2011-04-07 14:10:00,20.31,20.31,20.25,20.26,294600.0,14.0938,14.0938,14.0522,14.0591,294600.0
2011-04-07 14:20:00,20.25,20.27,20.22,20.22,198200.0,14.0522,14.0661,14.0314,14.0314,198200.0
2011-04-07 14:30:00,20.22,20.28,20.22,20.25,248400.0,14.0314,14.073,14.0314,14.0522,248400.0
2011-04-07 14:40:00,20.24,20.27,20.23,20.26,187000.0,14.0452,14.0661,14.0383,14.0591,187000.0
2011-04-07 14:50:00,20.25,20.29,20.25,20.28,163200.0,14.0522,14.0799,14.0522,14.073,163200.0
2011-04-07 15:00:00,20.29,20.29,20.27,20.28,145200.0,14.0799,14.0799,14.0661,14.073,145200.0
2011-04-07 15:10:00,20.28,20.29,20.26,20.28,271200.0,14.073,14.0799,14.0591,14.073,271200.0
2011-04-07 15:20:00,20.28,20.28,20.24,20.27,948500.0,14.073,14.073,14.0452,14.0661,948500.0
2011-04-07 15:30:00,20.27,20.3,20.25,20.29,737200.0,14.0661,14.0869,14.0522,14.0799,737200.0
2011-04-07 15:40:00,20.29,20.31,20.28,20.29,873400.0,14.0799,14.0938,14.073,14.0799,873400.0
2011-04-07 15:50:00,20.28,20.29,20.17,20.19,2295700.0,14.073,14.0799,13.9967,14.0105,2295700.0
2011-04-08 09:30:00,20.17,20.2,19.59,19.87,3303800.0,13.9967,14.0175,13.5942,13.7885,3303800.0
2011-04-08 09:40:00,19.87,20.0,19.77,19.89,1577500.0,13.7885,13.8787,13.7191,13.8024,1577500.0
2011-04-08 09:50:00,19.88,20.0,19.87,19.96,685100.0,13.7954,13.8787,13.7885,13.8509,685100.0
2011-04-08 10:00:00,19.95,19.96,19.78,19.83,832800.0,13.844,13.8509,13.726,13.7607,832800.0
2011-04-08 10:10:00,19.83,19.85,19.74,19.75,679800.0,13.7607,13.7746,13.6983,13.7052,679800.0
2011-04-08 10:20:00,19.75,19.82,19.69,19.76,1261400.0,13.7052,13.7538,13.6636,13.7122,1261400.0
2011-04-08 10:30:00,19.75,19.78,19.7,19.77,689800.0,13.7052,13.726,13.6705,13.7191,689800.0
2011-04-08 10:40:00,19.78,19.78,19.72,19.78,254300.0,13.726,13.726,13.6844,13.726,254300.0
2011-04-08 10:50:00,19.77,19.85,19.75,19.76,2274600.0,13.7191,13.7746,13.7052,13.7122,2274600.0
2011-04-08 11:00:00,19.75,19.8,19.73,19.79,375700.0,13.7052,13.7399,13.6913,13.733,375700.0
2011-04-08 11:10:00,19.8,19.8,19.73,19.78,365000.0,13.7399,13.7399,13.6913,13.726,365000.0
2011-04-08 11:20:00,19.77,19.78,19.75,19.77,442800.0,13.7191,13.726,13.7052,13.7191,442800.0
2011-04-08 11:30:00,19.76,19.87,19.75,19.84,1400000.0,13.7122,13.7885,13.7052,13.7677,1400000.0
2011-04-08 11:40:00,19.85,19.87,19.75,19.76,396900.0,13.7746,13.7885,13.7052,13.7122,396900.0
2011-04-08 11:50:00,19.75,19.81,19.74,19.75,210600.0,13.7052,13.7469,13.6983,13.7052,210600.0
2011-04-08 12:00:00,19.75,19.8,19.74,19.75,804700.0,13.7052,13.7399,13.6983,13.7052,804700.0
2011-04-08 12:10:00,19.74,19.75,19.73,19.74,116100.0,13.6983,13.7052,13.6913,13.6983,116100.0
2011-04-08 12:20:00,19.73,19.74,19.67,19.71,278700.0,13.6913,13.6983,13.6497,13.6775,278700.0
2011-04-08 12:30:00,19.72,19.78,19.71,19.75,485300.0,13.6844,13.726,13.6775,13.7052,485300.0
2011-04-08 12:40:00,19.75,19.76,19.73,19.74,208200.0,13.7052,13.7122,13.6913,13.6983,208200.0
2011-04-08 12:50:00,19.74,19.76,19.73,19.75,206100.0,13.6983,13.7122,13.6913,13.7052,206100.0
2011-04-08 13:00:00,19.74,19.77,19.74,19.75,169200.0,13.6983,13.7191,13.6983,13.7052,169200.0
2011-04-08 13:10:00,19.75,19.8,19.69,19.7,1009400.0,13.7052,13.7399,13.6636,13.6705,1009400.0
2011-04-08 13:20:00,19.69,19.7,19.61,19.62,558400.0,13.6636,13.6705,13.6081,13.615,558400.0
2011-04-08 13:30:00,19.61,19.65,19.59,19.64,573800.0,13.6081,13.6358,13.5942,13.6289,573800.0
2011-04-08 13:40:00,19.64,19.66,19.61,19.65,689800.0,13.6289,13.6428,13.6081,13.6358,689800.0
2011-04-08 13:50:00,19.65,19.65,19.63,19.65,460300.0,13.6358,13.6358,13.6219,13.6358,460300.0
2011-04-08 14:00:00,19.64,19.66,19.6,19.62,540700.0,13.6289,13.6428,13.6011,13.615,540700.0
2011-04-08 14:10:00,19.62,19.65,19.61,19.65,679800.0,13.615,13.6358,13.6081,13.6358,679800.0
2011-04-08 14:20:00,19.64,19.65,19.63,19.65,749100.0,13.6289,13.6358,13.6219,13.6358,749100.0
2011-04-08 14:30:00,19.65,19.71,19.64,19.71,1272500.0,13.6358,13.6775,13.6289,13.6775,1272500.0
2011-04-08 14:40:00,19.71,19.71,19.64,19.66,581500.0,13.6775,13.6775,13.6289,13.6428,581500.0
2011-04-08 14:50:00,19.66,19.68,19.61,19.62,533400.0,13.6428,13.6566,13.6081,13.615,533400.0
2011-04-08 15:00:00,19.62,19.68,19.61,19.67,462300.0,13.615,13.6566,13.6081,13.6497,462300.0
2011-04-08 15:10:00,19.67,19.68,19.62,19.64,344200.0,13.6497,13.6566,13.615,13.6289,344200.0
2011-04-08 15:20:00,19.64,19.64,19.6,19.62,428400.0,13.6289,13.6289,13.6011,13.615,428400.0
2011-04-08 15:30:00,19.62,19.62,19.55,19.55,822200.0,13.615,13.615,13.5664,13.5664,822200.0
2011-04-08 15:40:00,19.55,19.61,19.53,19.57,1498900.0,13.5664,13.6081,13.5525,13.5803,1498900.0
2011-04-08 15:50:00,19.57,19.6,19.56,19.58,1826900.0,13.5803,13.6011,13.5734,13.5872,1826900.0
2011-04-11 09:30:00,19.52,19.62,19.52,19.56,601800.0,13.5456,13.615,13.5456,13.5734,601800.0
2011-04-11 09:40:00,19.56,19.65,19.54,19.64,333200.0,13.5734,13.6358,13.5595,13.6289,333200.0
2011-04-11 09:50:00,19.64,19.66,19.55,19.63,1184900.0,13.6289,13.6428,13.5664,13.6219,1184900.0
2011-04-11 10:00:00,19.64,19.73,19.61,19.7,2427400.0,13.6289,13.6913,13.6081,13.6705,2427400.0
2011-04-11 10:10:00,19.71,19.75,19.66,19.7,822100.0,13.6775,13.7052,13.6428,13.6705,822100.0
2011-04-11 10:20:00,19.7,19.73,19.68,19.7,632200.0,13.6705,13.6913,13.6566,13.6705,632200.0
2011-04-11 10:30:00,19.69,19.77,19.69,19.77,857700.0,13.6636,13.7191,13.6636,13.7191,857700.0
2011-04-11 10:40:00,19.76,19.83,19.74,19.81,733400.0,13.7122,13.7607,13.6983,13.7469,733400.0
2011-04-11 10:50:00,19.81,19.81,19.76,19.77,283300.0,13.7469,13.7469,13.7122,13.7191,283300.0
2011-04-11 11:00:00,19.77,19.8,19.77,19.78,303400.0,13.7191,13.7399,13.7191,13.726,303400.0
2011-04-11 11:10:00,19.79,19.82,19.77,19.8,441100.0,13.733,13.7538,13.7191,13.7399,441100.0
2011-04-11 11:20:00,19.8,19.81,19.77,19.78,342200.0,13.7399,13.7469,13.7191,13.726,342200.0
2011-04-11 11:30:00,19.78,19.84,19.77,19.83,225700.0,13.726,13.7677,13.7191,13.7607,225700.0
2011-04-11 11:40:00,19.83,19.84,19.8,19.8,319100.0,13.7607,13.7677,13.7399,13.7399,319100.0
2011-04-11 11:50:00,19.8,19.82,19.79,19.8,314900.0,13.7399,13.7538,13.733,13.7399,314900.0
2011-04-11 12:00:00,19.8,19.81,19.79,19.79,61100.0,13.7399,13.7469,13.733,13.733,61100.0
2011-04-11 12:10:00,19.79,19.8,19.78,19.8,395600.0,13.733,13.7399,13.726,13.7399,395600.0
2011-04-11 12:20:00,19.8,19.83,19.79,19.8,224400.0,13.7399,13.7607,13.733,13.7399,224400.0
2011-04-11 12:30:00,19.8,19.83,19.76,19.77,321100.0,13.7399,13.7607,13.7122,13.7191,321100.0
2011-04-11 12:40:00,19.76,19.79,19.73,19.76,175400.0,13.7122,13.733,13.6913,13.7122,175400.0
2011-04-11 12:50:00,19.76,19.76,19.72,19.72,75200.0,13.7122,13.7122,13.6844,13.6844,75200.0
2011-04-11 13:00:00,19.72,19.77,19.71,19.76,116400.0,13.6844,13.7191,13.6775,13.7122,116400.0
2011-04-11 13:10:00,19.76,19.76,19.69,19.71,132300.0,13.7122,13.7122,13.6636,13.6775,132300.0
2011-04-11 13:20:00,19.72,19.75,19.7,19.72,165300.0,13.6844,13.7052,13.6705,13.6844,165300.0
2011-04-11 13:30:00,19.71,19.72,19.67,19.7,161700.0,13.6775,13.6844,13.6497,13.6705,161700.0
2011-04-11 13:40:00,19.7,19.72,19.65,19.65,107500.0,13.6705,13.6844,13.6358,13.6358,107500.0
2011-04-11 13:50:00,19.65,19.69,19.62,19.68,223400.0,13.6358,13.6636,13.615,13.6566,223400.0
2011-04-11 14:00:00,19.69,19.72,19.68,19.7,121900.0,13.6636,13.6844,13.6566,13.6705,121900.0
2011-04-11 14:10:00,19.7,19.72,19.68,19.69,173000.0,13.6705,13.6844,13.6566,13.6636,173000.0
2011-04-11 14:20:00,19.7,19.7,19.67,19.68,122200.0,13.6705,13.6705,13.6497,13.6566,122200.0
2011-04-11 14:30:00,19.69,19.7,19.65,19.67,121500.0,13.6636,13.6705,13.6358,13.6497,121500.0
2011-04-11 14:40:00,19.67,19.67,19.58,19.63,402800.0,13.6497,13.6497,13.5872,13.6219,402800.0
2011-04-11 14:50:00,19.63,19.64,19.59,19.6,148500.0,13.6219,13.6289,13.5942,13.6011,148500.0
2011-04-11 15:00:00,19.6,19.62,19.55,19.58,201800.0,13.6011,13.615,13.5664,13.5872,201800.0
2011-04-11 15:10:00,19.57,19.58,19.54,19.55,244400.0,13.5803,13.5872,13.5595,13.5664,244400.0
2011-04-11 15:20:00,19.55,19.58,19.55,19.56,185400.0,13.5664,13.5872,13.5664,13.5734,185400.0
2011-04-11 15:30:00,19.56,19.59,19.55,19.59,271500.0,13.5734,13.5942,13.5664,13.5942,271500.0
2011-04-11 15:40:00,19.58,19.62,19.58,19.62,396200.0,13.5872,13.615,13.5872,13.615,396200.0
2011-04-11 15:50:00,19.62,19.62,19.57,19.59,1280200.0,13.615,13.615,13.5803,13.5942,1280200.0
2011-04-12 09:30:00,19.5,19.54,19.38,19.46,925400.0,13.5317,13.5595,13.4485,13.504,925400.0
2011-04-12 09:40:00,19.46,19.5,19.38,19.4,531700.0,13.504,13.5317,13.4485,13.4623,531700.0
2011-04-12 09:50:00,19.4,19.41,19.25,19.25,393200.0,13.4623,13.4693,13.3582,13.3582,393200.0
2011-04-12 10:00:00,19.26,19.35,19.2,19.21,585400.0,13.3652,13.4276,13.3236,13.3305,585400.0
2011-04-12 10:10:00,19.21,19.26,19.19,19.26,458500.0,13.3305,13.3652,13.3166,13.3652,458500.0
2011-04-12 10:20:00,19.26,19.28,19.25,19.28,258300.0,13.3652,13.3791,13.3582,13.3791,258300.0
2011-04-12 10:30:00,19.28,19.3,19.18,19.21,527300.0,13.3791,13.3929,13.3097,13.3305,527300.0
2011-04-12 10:40:00,19.22,19.24,19.18,19.24,453200.0,13.3374,13.3513,13.3097,13.3513,453200.0
2011-04-12 10:50:00,19.24,19.25,19.12,19.13,765600.0,13.3513,13.3582,13.268,13.275,765600.0
2011-04-12 11:00:00,19.13,19.18,19.12,19.18,464600.0,13.275,13.3097,13.268,13.3097,464600.0
2011-04-12 11:10:00,19.18,19.24,19.18,19.19,168100.0,13.3097,13.3513,13.3097,13.3166,168100.0
2011-04-12 11:20:00,19.18,19.26,19.17,19.26,179900.0,13.3097,13.3652,13.3027,13.3652,179900.0
2011-04-12 11:30:00,19.25,19.33,19.23,19.33,195800.0,13.3582,13.4138,13.3444,13.4138,195800.0
2011-04-12 11:40:00,19.33,19.34,19.27,19.28,474500.0,13.4138,13.4207,13.3721,13.3791,474500.0
2011-04-12 11:50:00,19.28,19.28,19.22,19.25,197600.0,13.3791,13.3791,13.3374,13.3582,197600.0
2011-04-12 12:00:00,19.26,19.31,19.25,19.29,175400.0,13.3652,13.3999,13.3582,13.386,175400.0
2011-04-12 12:10:00,19.3,19.31,19.28,19.31,137600.0,13.3929,13.3999,13.3791,13.3999,137600.0
2011-04-12 12:20:00,19.31,19.31,19.28,19.28,432200.0,13.3999,13.3999,13.3791,13.3791,432200.0
2011-04-12 12:30:00,19.28,19.29,19.22,19.28,555800.0,13.3791,13.386,13.3374,13.3791,555800.0
2011-04-12 12:40:00,19.28,19.3,19.27,19.29,495100.0,13.3791,13.3929,13.3721,13.386,495100.0
2011-04-12 12:50:00,19.29,19.3,19.27,19.28,493500.0,13.386,13.3929,13.3721,13.3791,493500.0
2011-04-12 13:00:00,19.28,19.29,19.27,19.28,171000.0,13.3791,13.386,13.3721,13.3791,171000.0
2011-04-12 13:10:00,19.27,19.29,19.27,19.28,258200.0,13.3721,13.386,13.3721,13.3791,258200.0
2011-04-12 13:20:00,19.28,19.3,19.27,19.3,293600.0,13.3791,13.3929,13.3721,13.3929,293600.0
2011-04-12 13:30:00,19.3,19.32,19.28,19.29,551300.0,13.3929,13.4068,13.3791,13.386,551300.0
2011-04-12 13:40:00,19.29,19.33,19.27,19.33,480900.0,13.386,13.4138,13.3721,13.4138,480900.0
2011-04-12 13:50:00,19.33,19.33,19.3,19.3,519900.0,13.4138,13.4138,13.3929,13.3929,519900.0
2011-04-12 14:00:00,19.31,19.32,19.28,19.32,450700.0,13.3999,13.4068,13.3791,13.4068,450700.0
2011-04-12 14:10:00,19.31,19.32,19.27,19.28,346200.0,13.3999,13.4068,13.3721,13.3791,346200.0
2011-04-12 14:20:00,19.29,19.3,19.28,19.3,156800.0,13.386,13.3929,13.3791,13.3929,156800.0
2011-04-12 14:30:00,19.3,19.31,19.29,19.3,173600.0,13.3929,13.3999,13.386,13.3929,173600.0
2011-04-12 14:40:00,19.3,19.3,19.29,19.3,198400.0,13.3929,13.3929,13.386,13.3929,198400.0
2011-04-12 14:50:00,19.3,19.31,19.29,19.29,323000.0,13.3929,13.3999,13.386,13.386,323000.0
2011-04-12 15:00:00,19.3,19.3,19.28,19.29,360100.0,13.3929,13.3929,13.3791,13.386,360100.0
2011-04-12 15:10:00,19.29,19.3,19.28,19.29,265700.0,13.386,13.3929,13.3791,13.386,265700.0
2011-04-12 15:20:00,19.29,19.29,19.16,19.19,519100.0,13.386,13.386,13.2958,13.3166,519100.0
2011-04-12 15:30:00,19.2,19.21,19.18,19.2,591700.0,13.3236,13.3305,13.3097,13.3236,591700.0
2011-04-12 15:40:00,19.2,19.21,19.15,19.16,1208300.0,13.3236,13.3305,13.2889,13.2958,1208300.0
2011-04-12 15:50:00,19.16,19.19,19.06,19.18,2386900.0,13.2958,13.3166,13.2264,13.3097,2386900.0
2011-04-13 09:30:00,19.36,19.52,19.32,19.39,1049700.0,13.4346,13.5456,13.4068,13.4554,1049700.0
2011-04-13 09:40:00,19.4,19.46,19.35,19.35,572100.0,13.4623,13.504,13.4276,13.4276,572100.0
2011-04-13 09:50:00,19.36,19.38,19.33,19.35,262100.0,13.4346,13.4485,13.4138,13.4276,262100.0
2011-04-13 10:00:00,19.35,19.37,19.26,19.26,330800.0,13.4276,13.4415,13.3652,13.3652,330800.0
2011-04-13 10:10:00,19.26,19.3,19.21,19.22,190300.0,13.3652,13.3929,13.3305,13.3374,190300.0
2011-04-13 10:20:00,19.21,19.36,19.21,19.35,230600.0,13.3305,13.4346,13.3305,13.4276,230600.0
2011-04-13 10:30:00,19.36,19.37,19.23,19.27,182000.0,13.4346,13.4415,13.3444,13.3721,182000.0
2011-04-13 10:40:00,19.28,19.29,19.23,19.27,480100.0,13.3791,13.386,13.3444,13.3721,480100.0
2011-04-13 10:50:00,19.27,19.28,19.23,19.25,296200.0,13.3721,13.3791,13.3444,13.3582,296200.0
2011-04-13 11:00:00,19.25,19.25,19.22,19.24,175400.0,13.3582,13.3582,13.3374,13.3513,175400.0
2011-04-13 11:10:00,19.23,19.25,19.21,19.24,143700.0,13.3444,13.3582,13.3305,13.3513,143700.0
2011-04-13 11:20:00,19.24,19.24,19.2,19.23,100800.0,13.3513,13.3513,13.3236,13.3444,100800.0
2011-04-13 11:30:00,19.22,19.27,19.19,19.19,364600.0,13.3374,13.3721,13.3166,13.3166,364600.0
2011-04-13 11:40:00,19.19,19.24,19.19,19.21,240600.0,13.3166,13.3513,13.3166,13.3305,240600.0
2011-04-13 11:50:00,19.21,19.22,19.17,19.17,196500.0,13.3305,13.3374,13.3027,13.3027,196500.0
2011-04-13 12:00:00,19.18,19.21,19.17,19.2,171900.0,13.3097,13.3305,13.3027,13.3236,171900.0
2011-04-13 12:10:00,19.21,19.22,19.18,19.2,121300.0,13.3305,13.3374,13.3097,13.3236,121300.0
2011-04-13 12:20:00,19.2,19.23,19.16,19.21,620300.0,13.3236,13.3444,13.2958,13.3305,620300.0
2011-04-13 12:30:00,19.21,19.21,19.12,19.16,428500.0,13.3305,13.3305,13.268,13.2958,428500.0
2011-04-13 12:40:00,19.16,19.27,19.14,19.26,269900.0,13.2958,13.3721,13.2819,13.3652,269900.0
2011-04-13 12:50:00,19.26,19.35,19.26,19.29,783100.0,13.3652,13.4276,13.3652,13.386,783100.0
2011-04-13 13:00:00,19.3,19.3,19.26,19.28,196800.0,13.3929,13.3929,13.3652,13.3791,196800.0
2011-04-13 13:10:00,19.28,19.42,19.28,19.4,311100.0,13.3791,13.4762,13.3791,13.4623,311100.0
2011-04-13 13:20:00,19.39,19.41,19.31,19.32,244500.0,13.4554,13.4693,13.3999,13.4068,244500.0
2011-04-13 13:30:00,19.32,19.32,19.28,19.3,143300.0,13.4068,13.4068,13.3791,13.3929,143300.0
2011-04-13 13:40:00,19.3,19.35,19.3,19.31,150800.0,13.3929,13.4276,13.3929,13.3999,150800.0
2011-04-13 13:50:00,19.32,19.33,19.3,19.31,228900.0,13.4068,13.4138,13.3929,13.3999,228900.0
2011-04-13 14:00:00,19.31,19.36,19.29,19.35,478300.0,13.3999,13.4346,13.386,13.4276,478300.0
2011-04-13 14:10:00,19.35,19.37,19.31,19.34,409900.0,13.4276,13.4415,13.3999,13.4207,409900.0
2011-04-13 14:20:00,19.34,19.4,19.33,19.38,212000.0,13.4207,13.4623,13.4138,13.4485,212000.0
2011-04-13 14:30:00,19.38,19.39,19.33,19.34,245200.0,13.4485,13.4554,13.4138,13.4207,245200.0
2011-04-13 14:40:00,19.34,19.39,19.34,19.36,242900.0,13.4207,13.4554,13.4207,13.4346,242900.0
2011-04-13 14:50:00,19.35,19.39,19.34,19.36,299900.0,13.4276,13.4554,13.4207,13.4346,299900.0
2011-04-13 15:00:00,19.37,19.41,19.34,19.34,596900.0,13.4415,13.4693,13.4207,13.4207,596900.0
2011-04-13 15:10:00,19.35,19.37,19.33,19.35,295900.0,13.4276,13.4415,13.4138,13.4276,295900.0
2011-04-13 15:20:00,19.35,19.37,19.33,19.34,307400.0,13.4276,13.4415,13.4138,13.4207,307400.0
2011-04-13 15:30:00,19.34,19.35,19.31,19.32,420000.0,13.4207,13.4276,13.3999,13.4068,420000.0
2011-04-13 15:40:00,19.31,19.35,19.31,19.35,604600.0,13.3999,13.4276,13.3999,13.4276,604600.0
2011-04-13 15:50:00,19.35,19.35,19.31,19.33,932100.0,13.4276,13.4276,13.3999,13.4138,932100.0
2011-04-14 09:30:00,19.17,19.25,19.12,19.15,560300.0,13.3027,13.3582,13.268,13.2889,560300.0
2011-04-14 09:40:00,19.15,19.19,19.07,19.07,646800.0,13.2889,13.3166,13.2333,13.2333,646800.0
2011-04-14 09:50:00,19.07,19.24,19.06,19.23,769500.0,13.2333,13.3513,13.2264,13.3444,769500.0
2011-04-14 10:00:00,19.23,19.28,19.21,19.25,383600.0,13.3444,13.3791,13.3305,13.3582,383600.0
2011-04-14 10:10:00,19.25,19.35,19.24,19.34,525700.0,13.3582,13.4276,13.3513,13.4207,525700.0
2011-04-14 10:20:00,19.33,19.4,19.28,19.37,415600.0,13.4138,13.4623,13.3791,13.4415,415600.0
2011-04-14 10:30:00,19.37,19.43,19.36,19.43,341500.0,13.4415,13.4832,13.4346,13.4832,341500.0
2011-04-14 10:40:00,19.43,19.43,19.31,19.31,173000.0,13.4832,13.4832,13.3999,13.3999,173000.0
2011-04-14 10:50:00,19.31,19.36,19.31,19.34,221200.0,13.3999,13.4346,13.3999,13.4207,221200.0
2011-04-14 11:00:00,19.34,19.47,19.34,19.47,594100.0,13.4207,13.5109,13.4207,13.5109,594100.0
2011-04-14 11:10:00,19.46,19.51,19.46,19.5,724100.0,13.504,13.5387,13.504,13.5317,724100.0
2011-04-14 11:20:00,19.5,19.51,19.42,19.48,364700.0,13.5317,13.5387,13.4762,13.5179,364700.0
2011-04-14 11:30:00,19.48,19.5,19.34,19.38,464100.0,13.5179,13.5317,13.4207,13.4485,464100.0
2011-04-14 11:40:00,19.38,19.39,19.33,19.34,177500.0,13.4485,13.4554,13.4138,13.4207,177500.0
2011-04-14 11:50:00,19.34,19.36,19.24,19.34,578700.0,13.4207,13.4346,13.3513,13.4207,578700.0
2011-04-14 12:00:00,19.33,19.39,19.33,19.38,235600.0,13.4138,13.4554,13.4138,13.4485,235600.0
2011-04-14 12:10:00,19.38,19.44,19.38,19.4,234400.0,13.4485,13.4901,13.4485,13.4623,234400.0
2011-04-14 12:20:00,19.4,19.43,19.4,19.43,115600.0,13.4623,13.4832,13.4623,13.4832,115600.0
2011-04-14 12:30:00,19.42,19.43,19.34,19.35,234200.0,13.4762,13.4832,13.4207,13.4276,234200.0
2011-04-14 12:40:00,19.35,19.36,19.31,19.32,93500.0,13.4276,13.4346,13.3999,13.4068,93500.0
2011-04-14 12:50:00,19.32,19.43,19.32,19.42,283800.0,13.4068,13.4832,13.4068,13.4762,283800.0
2011-04-14 13:00:00,19.41,19.43,19.41,19.42,126500.0,13.4693,13.4832,13.4693,13.4762,126500.0
2011-04-14 13:10:00,19.42,19.45,19.41,19.43,276200.0,13.4762,13.497,13.4693,13.4832,276200.0
2011-04-14 13:20:00,19.42,19.46,19.42,19.45,218800.0,13.4762,13.504,13.4762,13.497,218800.0
2011-04-14 13:30:00,19.45,19.48,19.45,19.47,205200.0,13.497,13.5179,13.497,13.5109,205200.0
2011-04-14 13:40:00,19.46,19.46,19.43,19.43,146700.0,13.504,13.504,13.4832,13.4832,146700.0
2011-04-14 13:50:00,19.44,19.46,19.42,19.43,419700.0,13.4901,13.504,13.4762,13.4832,419700.0
2011-04-14 14:00:00,19.42,19.46,19.42,19.43,194500.0,13.4762,13.504,13.4762,13.4832,194500.0
2011-04-14 14:10:00,19.43,19.48,19.43,19.48,224700.0,13.4832,13.5179,13.4832,13.5179,224700.0
2011-04-14 14:20:00,19.47,19.54,19.47,19.5,529400.0,13.5109,13.5595,13.5109,13.5317,529400.0
2011-04-14 14:30:00,19.5,19.53,19.48,19.5,241300.0,13.5317,13.5525,13.5179,13.5317,241300.0
2011-04-14 14:40:00,19.5,19.53,19.48,19.53,255900.0,13.5317,13.5525,13.5179,13.5525,255900.0
2011-04-14 14:50:00,19.53,19.56,19.51,19.53,228300.0,13.5525,13.5734,13.5387,13.5525,228300.0
2011-04-14 15:00:00,19.53,19.59,19.51,19.59,470400.0,13.5525,13.5942,13.5387,13.5942,470400.0
2011-04-14 15:10:00,19.59,19.61,19.56,19.59,372600.0,13.5942,13.6081,13.5734,13.5942,372600.0
2011-04-14 15:20:00,19.59,19.63,19.58,19.62,335100.0,13.5942,13.6219,13.5872,13.615,335100.0
2011-04-14 15:30:00,19.61,19.65,19.6,19.65,877600.0,13.6081,13.6358,13.6011,13.6358,877600.0
2011-04-14 15:40:00,19.64,19.66,19.64,19.64,936200.0,13.6289,13.6428,13.6289,13.6289,936200.0
2011-04-14 15:50:00,19.65,19.65,19.62,19.63,1197100.0,13.6358,13.6358,13.615,13.6219,1197100.0
2011-04-15 09:30:00,19.75,19.81,19.67,19.69,1517600.0,13.7052,13.7469,13.6497,13.6636,1517600.0
2011-04-15 09:40:00,19.69,19.77,19.68,19.69,559800.0,13.6636,13.7191,13.6566,13.6636,559800.0
2011-04-15 09:50:00,19.68,19.72,19.67,19.69,569600.0,13.6566,13.6844,13.6497,13.6636,569600.0
2011-04-15 10:00:00,19.7,19.79,19.69,19.78,482900.0,13.6705,13.733,13.6636,13.726,482900.0
2011-04-15 10:10:00,19.78,19.8,19.74,19.78,1128000.0,13.726,13.7399,13.6983,13.726,1128000.0
2011-04-15 10:20:00,19.78,19.78,19.71,19.73,649800.0,13.726,13.726,13.6775,13.6913,649800.0
2011-04-15 10:30:00,19.73,19.82,19.69,19.69,877500.0,13.6913,13.7538,13.6636,13.6636,877500.0
2011-04-15 10:40:00,19.69,19.75,19.69,19.72,900300.0,13.6636,13.7052,13.6636,13.6844,900300.0
2011-04-15 10:50:00,19.72,19.76,19.7,19.73,653900.0,13.6844,13.7122,13.6705,13.6913,653900.0
2011-04-15 11:00:00,19.72,19.77,19.72,19.73,307000.0,13.6844,13.7191,13.6844,13.6913,307000.0
2011-04-15 11:10:00,19.73,19.76,19.7,19.7,330600.0,13.6913,13.7122,13.6705,13.6705,330600.0
2011-04-15 11:20:00,19.71,19.77,19.7,19.77,234000.0,13.6775,13.7191,13.6705,13.7191,234000.0
2011-04-15 11:30:00,19.77,19.79,19.71,19.73,226500.0,13.7191,13.733,13.6775,13.6913,226500.0
2011-04-15 11:40:00,19.72,19.77,19.72,19.77,321900.0,13.6844,13.7191,13.6844,13.7191,321900.0
2011-04-15 11:50:00,19.77,19.82,19.76,19.76,498300.0,13.7191,13.7538,13.7122,13.7122,498300.0
2011-04-15 12:00:00,19.76,19.8,19.76,19.78,211100.0,13.7122,13.7399,13.7122,13.726,211100.0
2011-04-15 12:10:00,19.78,19.8,19.78,19.79,159000.0,13.726,13.7399,13.726,13.733,159000.0
2011-04-15 12:20:00,19.78,19.78,19.71,19.72,281100.0,13.726,13.726,13.6775,13.6844,281100.0
2011-04-15 12:30:00,19.72,19.74,19.71,19.71,134600.0,13.6844,13.6983,13.6775,13.6775,134600.0
2011-04-15 12:40:00,19.71,19.73,19.71,19.72,309100.0,13.6775,13.6913,13.6775,13.6844,309100.0
2011-04-15 12:50:00,19.72,19.75,19.72,19.73,187300.0,13.6844,13.7052,13.6844,13.6913,187300.0
2011-04-15 13:00:00,19.74,19.76,19.73,19.73,214000.0,13.6983,13.7122,13.6913,13.6913,214000.0
2011-04-15 13:10:00,19.73,19.76,19.73,19.75,115900.0,13.6913,13.7122,13.6913,13.7052,115900.0
2011-04-15 13:20:00,19.76,19.76,19.73,19.74,326500.0,13.7122,13.7122,13.6913,13.6983,326500.0
2011-04-15 13:30:00,19.74,19.76,19.74,19.75,233000.0,13.6983,13.7122,13.6983,13.7052,233000.0
2011-04-15 13:40:00,19.75,19.76,19.73,19.74,190400.0,13.7052,13.7122,13.6913,13.6983,190400.0
2011-04-15 13:50:00,19.74,19.75,19.74,19.75,128500.0,13.6983,13.7052,13.6983,13.7052,128500.0
2011-04-15 14:00:00,19.75,19.76,19.74,19.75,167700.0,13.7052,13.7122,13.6983,13.7052,167700.0
2011-04-15 14:10:00,19.75,19.77,19.74,19.76,299000.0,13.7052,13.7191,13.6983,13.7122,299000.0
2011-04-15 14:20:00,19.76,19.76,19.73,19.75,108200.0,13.7122,13.7122,13.6913,13.7052,108200.0
2011-04-15 14:30:00,19.75,19.77,19.75,19.77,259600.0,13.7052,13.7191,13.7052,13.7191,259600.0
2011-04-15 14:40:00,19.76,19.78,19.75,19.76,256100.0,13.7122,13.726,13.7052,13.7122,256100.0
2011-04-15 14:50:00,19.76,19.77,19.75,19.77,440500.0,13.7122,13.7191,13.7052,13.7191,440500.0
2011-04-15 15:00:00,19.76,19.77,19.73,19.73,291900.0,13.7122,13.7191,13.6913,13.6913,291900.0
2011-04-15 15:10:00,19.73,19.75,19.72,19.75,456400.0,13.6913,13.7052,13.6844,13.7052,456400.0
2011-04-15 15:20:00,19.75,19.76,19.71,19.73,591900.0,13.7052,13.7122,13.6775,13.6913,591900.0
2011-04-15 15:30:00,19.73,19.79,19.73,19.78,731900.0,13.6913,13.733,13.6913,13.726,731900.0
2011-04-15 15:40:00,19.77,19.82,19.74,19.76,775500.0,13.7191,13.7538,13.6983,13.7122,775500.0
2011-04-15 15:50:00,19.75,19.77,19.74,19.75,766800.0,13.7052,13.7191,13.6983,13.7052,766800.0
2011-04-18 09:30:00,19.5,19.52,19.32,19.41,616300.0,13.5317,13.5456,13.4068,13.4693,616300.0
2011-04-18 09:40:00,19.4,19.55,19.35,19.49,425700.0,13.4623,13.5664,13.4276,13.5248,425700.0
2011-04-18 09:50:00,19.48,19.5,19.38,19.42,428500.0,13.5179,13.5317,13.4485,13.4762,428500.0
2011-04-18 10:00:00,19.42,19.44,19.36,19.4,357800.0,13.4762,13.4901,13.4346,13.4623,357800.0
2011-04-18 10:10:00,19.39,19.5,19.37,19.48,408300.0,13.4554,13.5317,13.4415,13.5179,408300.0
2011-04-18 10:20:00,19.48,19.52,19.44,19.48,335600.0,13.5179,13.5456,13.4901,13.5179,335600.0
2011-04-18 10:30:00,19.48,19.51,19.47,19.49,264100.0,13.5179,13.5387,13.5109,13.5248,264100.0
2011-04-18 10:40:00,19.49,19.5,19.41,19.46,382700.0,13.5248,13.5317,13.4693,13.504,382700.0
2011-04-18 10:50:00,19.46,19.46,19.4,19.41,223000.0,13.504,13.504,13.4623,13.4693,223000.0
2011-04-18 11:00:00,19.4,19.44,19.36,19.38,259500.0,13.4623,13.4901,13.4346,13.4485,259500.0
2011-04-18 11:10:00,19.38,19.4,19.36,19.37,144600.0,13.4485,13.4623,13.4346,13.4415,144600.0
2011-04-18 11:20:00,19.36,19.4,19.36,19.37,120500.0,13.4346,13.4623,13.4346,13.4415,120500.0
2011-04-18 11:30:00,19.37,19.41,19.33,19.39,124300.0,13.4415,13.4693,13.4138,13.4554,124300.0
2011-04-18 11:40:00,19.4,19.41,19.35,19.41,166700.0,13.4623,13.4693,13.4276,13.4693,166700.0
2011-04-18 11:50:00,19.41,19.43,19.38,19.39,119400.0,13.4693,13.4832,13.4485,13.4554,119400.0
2011-04-18 12:00:00,19.38,19.41,19.36,19.41,77500.0,13.4485,13.4693,13.4346,13.4693,77500.0
2011-04-18 12:10:00,19.4,19.42,19.38,19.41,143700.0,13.4623,13.4762,13.4485,13.4693,143700.0
2011-04-18 12:20:00,19.4,19.41,19.35,19.36,155200.0,13.4623,13.4693,13.4276,13.4346,155200.0
2011-04-18 12:30:00,19.35,19.37,19.35,19.36,58200.0,13.4276,13.4415,13.4276,13.4346,58200.0
2011-04-18 12:40:00,19.37,19.37,19.34,19.34,65600.0,13.4415,13.4415,13.4207,13.4207,65600.0
2011-04-18 12:50:00,19.34,19.37,19.33,19.35,123500.0,13.4207,13.4415,13.4138,13.4276,123500.0
2011-04-18 13:00:00,19.35,19.36,19.35,19.35,52500.0,13.4276,13.4346,13.4276,13.4276,52500.0
2011-04-18 13:10:00,19.35,19.36,19.33,19.35,110900.0,13.4276,13.4346,13.4138,13.4276,110900.0
2011-04-18 13:20:00,19.35,19.36,19.34,19.35,87800.0,13.4276,13.4346,13.4207,13.4276,87800.0
2011-04-18 13:30:00,19.35,19.36,19.34,19.36,66400.0,13.4276,13.4346,13.4207,13.4346,66400.0
2011-04-18 13:40:00,19.35,19.39,19.34,19.38,171200.0,13.4276,13.4554,13.4207,13.4485,171200.0
2011-04-18 13:50:00,19.38,19.43,19.37,19.43,93500.0,13.4485,13.4832,13.4415,13.4832,93500.0
2011-04-18 14:00:00,19.42,19.43,19.39,19.41,109200.0,13.4762,13.4832,13.4554,13.4693,109200.0
2011-04-18 14:10:00,19.42,19.42,19.4,19.41,84600.0,13.4762,13.4762,13.4623,13.4693,84600.0
2011-04-18 14:20:00,19.4,19.42,19.4,19.41,105400.0,13.4623,13.4762,13.4623,13.4693,105400.0
2011-04-18 14:30:00,19.41,19.43,19.4,19.43,174200.0,13.4693,13.4832,13.4623,13.4832,174200.0
2011-04-18 14:40:00,19.43,19.47,19.41,19.45,200300.0,13.4832,13.5109,13.4693,13.497,200300.0
2011-04-18 14:50:00,19.44,19.48,19.43,19.45,142600.0,13.4901,13.5179,13.4832,13.497,142600.0
2011-04-18 15:00:00,19.45,19.46,19.39,19.41,206100.0,13.497,13.504,13.4554,13.4693,206100.0
2011-04-18 15:10:00,19.41,19.5,19.4,19.48,248400.0,13.4693,13.5317,13.4623,13.5179,248400.0
2011-04-18 15:20:00,19.48,19.51,19.45,19.48,170800.0,13.5179,13.5387,13.497,13.5179,170800.0
2011-04-18 15:30:00,19.48,19.52,19.48,19.51,597800.0,13.5179,13.5456,13.5179,13.5387,597800.0
2011-04-18 15:40:00,19.5,19.52,19.49,19.51,560900.0,13.5317,13.5456,13.5248,13.5387,560900.0
2011-04-18 15:50:00,19.52,19.52,19.48,19.5,1001600.0,13.5456,13.5456,13.5179,13.5317,1001600.0
2011-04-19 09:30:00,19.47,19.75,19.35,19.64,1024700.0,13.5109,13.7052,13.4276,13.6289,1024700.0
2011-04-19 09:40:00,19.64,19.71,19.61,19.64,319000.0,13.6289,13.6775,13.6081,13.6289,319000.0
2011-04-19 09:50:00,19.64,19.65,19.55,19.6,243500.0,13.6289,13.6358,13.5664,13.6011,243500.0
2011-04-19 10:00:00,19.59,19.71,19.55,19.71,747800.0,13.5942,13.6775,13.5664,13.6775,747800.0
2011-04-19 10:10:00,19.7,19.91,19.7,19.87,999800.0,13.6705,13.8162,13.6705,13.7885,999800.0
2011-04-19 10:20:00,19.86,19.93,19.82,19.86,676900.0,13.7815,13.8301,13.7538,13.7815,676900.0
2011-04-19 10:30:00,19.87,19.89,19.77,19.78,666000.0,13.7885,13.8024,13.7191,13.726,666000.0
2011-04-19 10:40:00,19.78,19.82,19.75,19.76,210100.0,13.726,13.7538,13.7052,13.7122,210100.0
2011-04-19 10:50:00,19.76,19.81,19.75,19.77,401400.0,13.7122,13.7469,13.7052,13.7191,401400.0
2011-04-19 11:00:00,19.77,19.77,19.72,19.76,240100.0,13.7191,13.7191,13.6844,13.7122,240100.0
2011-04-19 11:10:00,19.75,19.76,19.66,19.68,186900.0,13.7052,13.7122,13.6428,13.6566,186900.0
2011-04-19 11:20:00,19.67,19.68,19.6,19.61,247500.0,13.6497,13.6566,13.6011,13.6081,247500.0
2011-04-19 11:30:00,19.61,19.64,19.6,19.6,270400.0,13.6081,13.6289,13.6011,13.6011,270400.0
2011-04-19 11:40:00,19.6,19.66,19.6,19.65,307400.0,13.6011,13.6428,13.6011,13.6358,307400.0
2011-04-19 11:50:00,19.65,19.7,19.65,19.7,260200.0,13.6358,13.6705,13.6358,13.6705,260200.0
2011-04-19 12:00:00,19.69,19.7,19.66,19.67,119100.0,13.6636,13.6705,13.6428,13.6497,119100.0
2011-04-19 12:10:00,19.67,19.69,19.66,19.68,56500.0,13.6497,13.6636,13.6428,13.6566,56500.0
2011-04-19 12:20:00,19.67,19.68,19.66,19.67,39200.0,13.6497,13.6566,13.6428,13.6497,39200.0
2011-04-19 12:30:00,19.67,19.68,19.65,19.67,223300.0,13.6497,13.6566,13.6358,13.6497,223300.0
2011-04-19 12:40:00,19.67,19.67,19.65,19.65,62000.0,13.6497,13.6497,13.6358,13.6358,62000.0
2011-04-19 12:50:00,19.65,19.69,19.64,19.66,179600.0,13.6358,13.6636,13.6289,13.6428,179600.0
2011-04-19 13:00:00,19.67,19.68,19.65,19.68,163200.0,13.6497,13.6566,13.6358,13.6566,163200.0
2011-04-19 13:10:00,19.67,19.69,19.67,19.68,94400.0,13.6497,13.6636,13.6497,13.6566,94400.0
2011-04-19 13:20:00,19.67,19.69,19.66,19.67,86400.0,13.6497,13.6636,13.6428,13.6497,86400.0
2011-04-19 13:30:00,19.67,19.67,19.65,19.67,69900.0,13.6497,13.6497,13.6358,13.6497,69900.0
2011-04-19 13:40:00,19.67,19.7,19.66,19.67,125300.0,13.6497,13.6705,13.6428,13.6497,125300.0
2011-04-19 13:50:00,19.68,19.74,19.67,19.74,334600.0,13.6566,13.6983,13.6497,13.6983,334600.0
2011-04-19 14:00:00,19.73,19.74,19.69,19.71,133900.0,13.6913,13.6983,13.6636,13.6775,133900.0
2011-04-19 14:10:00,19.71,19.75,19.7,19.73,209000.0,13.6775,13.7052,13.6705,13.6913,209000.0
2011-04-19 14:20:00,19.73,19.74,19.7,19.72,273400.0,13.6913,13.6983,13.6705,13.6844,273400.0
2011-04-19 14:30:00,19.73,19.73,19.71,19.73,194100.0,13.6913,13.6913,13.6775,13.6913,194100.0
2011-04-19 14:40:00,19.73,19.74,19.71,19.71,174500.0,13.6913,13.6983,13.6775,13.6775,174500.0
2011-04-19 14:50:00,19.72,19.72,19.68,19.69,107600.0,13.6844,13.6844,13.6566,13.6636,107600.0
2011-04-19 15:00:00,19.69,19.71,19.65,19.7,241700.0,13.6636,13.6775,13.6358,13.6705,241700.0
2011-04-19 15:10:00,19.7,19.72,19.69,19.71,153500.0,13.6705,13.6844,13.6636,13.6775,153500.0
2011-04-19 15:20:00,19.71,19.72,19.69,19.69,192400.0,13.6775,13.6844,13.6636,13.6636,192400.0
2011-04-19 15:30:00,19.69,19.72,19.68,19.7,343900.0,13.6636,13.6844,13.6566,13.6705,343900.0
2011-04-19 15:40:00,19.69,19.72,19.69,19.7,300300.0,13.6636,13.6844,13.6636,13.6705,300300.0
2011-04-19 15:50:00,19.7,19.71,19.68,19.69,507600.0,13.6705,13.6775,13.6566,13.6636,507600.0
2011-04-20 09:30:00,20.04,20.17,19.99,20.0,885800.0,13.9065,13.9967,13.8718,13.8787,885800.0
2011-04-20 09:40:00,20.01,20.2,20.0,20.16,716500.0,13.8856,14.0175,13.8787,13.9897,716500.0
2011-04-20 09:50:00,20.16,20.16,20.04,20.1,662600.0,13.9897,13.9897,13.9065,13.9481,662600.0
2011-04-20 10:00:00,20.11,20.16,20.11,20.14,288500.0,13.955,13.9897,13.955,13.9758,288500.0
2011-04-20 10:10:00,20.14,20.25,20.14,20.23,355000.0,13.9758,14.0522,13.9758,14.0383,355000.0
2011-04-20 10:20:00,20.23,20.25,20.19,20.25,224600.0,14.0383,14.0522,14.0105,14.0522,224600.0
2011-04-20 10:30:00,20.24,20.31,20.24,20.3,470700.0,14.0452,14.0938,14.0452,14.0869,470700.0
2011-04-20 10:40:00,20.31,20.32,20.26,20.32,238600.0,14.0938,14.1008,14.0591,14.1008,238600.0
2011-04-20 10:50:00,20.31,20.32,20.29,20.31,163200.0,14.0938,14.1008,14.0799,14.0938,163200.0
2011-04-20 11:00:00,20.3,20.3,20.26,20.28,193900.0,14.0869,14.0869,14.0591,14.073,193900.0
2011-04-20 11:10:00,20.28,20.29,20.24,20.26,266800.0,14.073,14.0799,14.0452,14.0591,266800.0
2011-04-20 11:20:00,20.26,20.27,20.21,20.26,196300.0,14.0591,14.0661,14.0244,14.0591,196300.0
2011-04-20 11:30:00,20.26,20.3,20.25,20.3,195600.0,14.0591,14.0869,14.0522,14.0869,195600.0
2011-04-20 11:40:00,20.3,20.3,20.23,20.26,289600.0,14.0869,14.0869,14.0383,14.0591,289600.0
2011-04-20 11:50:00,20.26,20.31,20.25,20.26,336300.0,14.0591,14.0938,14.0522,14.0591,336300.0
2011-04-20 12:00:00,20.26,20.29,20.25,20.26,156400.0,14.0591,14.0799,14.0522,14.0591,156400.0
2011-04-20 12:10:00,20.26,20.27,20.23,20.25,143500.0,14.0591,14.0661,14.0383,14.0522,143500.0
2011-04-20 12:20:00,20.25,20.27,20.24,20.25,323300.0,14.0522,14.0661,14.0452,14.0522,323300.0
2011-04-20 12:30:00,20.25,20.27,20.22,20.24,236800.0,14.0522,14.0661,14.0314,14.0452,236800.0
2011-04-20 12:40:00,20.25,20.25,20.21,20.22,273100.0,14.0522,14.0522,14.0244,14.0314,273100.0
2011-04-20 12:50:00,20.21,20.21,20.15,20.15,154800.0,14.0244,14.0244,13.9828,13.9828,154800.0
2011-04-20 13:00:00,20.16,20.18,20.15,20.18,129600.0,13.9897,14.0036,13.9828,14.0036,129600.0
2011-04-20 13:10:00,20.18,20.21,20.15,20.2,984400.0,14.0036,14.0244,13.9828,14.0175,984400.0
2011-04-20 13:20:00,20.21,20.26,20.2,20.26,222700.0,14.0244,14.0591,14.0175,14.0591,222700.0
2011-04-20 13:30:00,20.25,20.28,20.24,20.25,353900.0,14.0522,14.073,14.0452,14.0522,353900.0
2011-04-20 13:40:00,20.26,20.27,20.25,20.26,128900.0,14.0591,14.0661,14.0522,14.0591,128900.0
2011-04-20 13:50:00,20.27,20.33,20.26,20.32,191100.0,14.0661,14.1077,14.0591,14.1008,191100.0
2011-04-20 14:00:00,20.31,20.32,20.27,20.27,149100.0,14.0938,14.1008,14.0661,14.0661,149100.0
2011-04-20 14:10:00,20.27,20.29,20.26,20.28,183000.0,14.0661,14.0799,14.0591,14.073,183000.0
2011-04-20 14:20:00,20.29,20.33,20.28,20.33,304400.0,14.0799,14.1077,14.073,14.1077,304400.0
2011-04-20 14:30:00,20.33,20.39,20.32,20.39,375400.0,14.1077,14.1493,14.1008,14.1493,375400.0
2011-04-20 14:40:00,20.39,20.44,20.37,20.44,432000.0,14.1493,14.184,14.1355,14.184,432000.0
2011-04-20 14:50:00,20.43,20.45,20.41,20.43,494900.0,14.1771,14.191,14.1632,14.1771,494900.0
2011-04-20 15:00:00,20.43,20.44,20.41,20.43,804500.0,14.1771,14.184,14.1632,14.1771,804500.0
2011-04-20 15:10:00,20.43,20.45,20.41,20.42,460400.0,14.1771,14.191,14.1632,14.1702,460400.0
2011-04-20 15:20:00,20.41,20.51,20.41,20.49,870800.0,14.1632,14.2326,14.1632,14.2187,870800.0
2011-04-20 15:30:00,20.49,20.53,20.49,20.53,679100.0,14.2187,14.2465,14.2187,14.2465,679100.0
2011-04-20 15:40:00,20.52,20.53,20.5,20.5,925700.0,14.2395,14.2465,14.2257,14.2257,925700.0
2011-04-20 15:50:00,20.5,20.51,20.47,20.48,2076600.0,14.2257,14.2326,14.2048,14.2118,2076600.0
2011-04-21 09:30:00,20.63,20.65,20.42,20.42,477800.0,14.3159,14.3298,14.1702,14.1702,477800.0
2011-04-21 09:40:00,20.42,20.54,20.41,20.47,478300.0,14.1702,14.2534,14.1632,14.2048,478300.0
2011-04-21 09:50:00,20.47,20.48,20.42,20.43,301700.0,14.2048,14.2118,14.1702,14.1771,301700.0
2011-04-21 10:00:00,20.43,20.43,20.3,20.33,431000.0,14.1771,14.1771,14.0869,14.1077,431000.0
2011-04-21 10:10:00,20.33,20.34,20.28,20.3,169500.0,14.1077,14.1146,14.073,14.0869,169500.0
2011-04-21 10:20:00,20.3,20.34,20.29,20.29,131500.0,14.0869,14.1146,14.0799,14.0799,131500.0
2011-04-21 10:30:00,20.3,20.33,20.27,20.28,199300.0,14.0869,14.1077,14.0661,14.073,199300.0
2011-04-21 10:40:00,20.27,20.29,20.26,20.29,257100.0,14.0661,14.0799,14.0591,14.0799,257100.0
2011-04-21 10:50:00,20.28,20.36,20.28,20.35,188800.0,14.073,14.1285,14.073,14.1216,188800.0
2011-04-21 11:00:00,20.35,20.36,20.31,20.36,130700.0,14.1216,14.1285,14.0938,14.1285,130700.0
2011-04-21 11:10:00,20.35,20.36,20.32,20.32,87500.0,14.1216,14.1285,14.1008,14.1008,87500.0
2011-04-21 11:20:00,20.32,20.38,20.32,20.38,83500.0,14.1008,14.1424,14.1008,14.1424,83500.0
2011-04-21 11:30:00,20.38,20.53,20.38,20.53,302000.0,14.1424,14.2465,14.1424,14.2465,302000.0
2011-04-21 11:40:00,20.52,20.55,20.5,20.52,211500.0,14.2395,14.2604,14.2257,14.2395,211500.0
2011-04-21 11:50:00,20.52,20.53,20.47,20.49,188300.0,14.2395,14.2465,14.2048,14.2187,188300.0
2011-04-21 12:00:00,20.5,20.52,20.42,20.43,339900.0,14.2257,14.2395,14.1702,14.1771,339900.0
2011-04-21 12:10:00,20.42,20.43,20.36,20.37,287100.0,14.1702,14.1771,14.1285,14.1355,287100.0
2011-04-21 12:20:00,20.37,20.38,20.3,20.32,226300.0,14.1355,14.1424,14.0869,14.1008,226300.0
2011-04-21 12:30:00,20.32,20.34,20.29,20.3,244800.0,14.1008,14.1146,14.0799,14.0869,244800.0
2011-04-21 12:40:00,20.3,20.3,20.27,20.29,223900.0,14.0869,14.0869,14.0661,14.0799,223900.0
2011-04-21 12:50:00,20.28,20.3,20.26,20.27,179500.0,14.073,14.0869,14.0591,14.0661,179500.0
2011-04-21 13:00:00,20.27,20.29,20.26,20.26,106300.0,14.0661,14.0799,14.0591,14.0591,106300.0
2011-04-21 13:10:00,20.26,20.28,20.26,20.27,93000.0,14.0591,14.073,14.0591,14.0661,93000.0
2011-04-21 13:20:00,20.27,20.27,20.25,20.26,90000.0,14.0661,14.0661,14.0522,14.0591,90000.0
2011-04-21 13:30:00,20.25,20.26,20.23,20.23,94500.0,14.0522,14.0591,14.0383,14.0383,94500.0
2011-04-21 13:40:00,20.24,20.27,20.23,20.26,172600.0,14.0452,14.0661,14.0383,14.0591,172600.0
2011-04-21 13:50:00,20.26,20.27,20.26,20.27,124500.0,14.0591,14.0661,14.0591,14.0661,124500.0
2011-04-21 14:00:00,20.27,20.28,20.24,20.26,183900.0,14.0661,14.073,14.0452,14.0591,183900.0
2011-04-21 14:10:00,20.26,20.29,20.26,20.29,114400.0,14.0591,14.0799,14.0591,14.0799,114400.0
2011-04-21 14:20:00,20.28,20.29,20.25,20.26,237100.0,14.073,14.0799,14.0522,14.0591,237100.0
2011-04-21 14:30:00,20.26,20.27,20.25,20.26,201900.0,14.0591,14.0661,14.0522,14.0591,201900.0
2011-04-21 14:40:00,20.27,20.27,20.25,20.26,192800.0,14.0661,14.0661,14.0522,14.0591,192800.0
2011-04-21 14:50:00,20.26,20.31,20.26,20.31,270200.0,14.0591,14.0938,14.0591,14.0938,270200.0
2011-04-21 15:00:00,20.31,20.32,20.3,20.32,108400.0,14.0938,14.1008,14.0869,14.1008,108400.0
2011-04-21 15:10:00,20.31,20.33,20.29,20.32,312000.0,14.0938,14.1077,14.0799,14.1008,312000.0
2011-04-21 15:20:00,20.33,20.34,20.31,20.32,390000.0,14.1077,14.1146,14.0938,14.1008,390000.0
2011-04-21 15:30:00,20.32,20.36,20.31,20.34,183300.0,14.1008,14.1285,14.0938,14.1146,183300.0
2011-04-21 15:40:00,20.34,20.38,20.33,20.37,318800.0,14.1146,14.1424,14.1077,14.1355,318800.0
2011-04-21 15:50:00,20.37,20.41,20.37,20.37,890400.0,14.1355,14.1632,14.1355,14.1355,890400.0
2011-04-25 09:30:00,20.48,20.48,20.38,20.44,711200.0,14.2118,14.2118,14.1424,14.184,711200.0
2011-04-25 09:40:00,20.44,20.59,20.4,20.57,524200.0,14.184,14.2881,14.1563,14.2742,524200.0
2011-04-25 09:50:00,20.57,20.58,20.5,20.53,430600.0,14.2742,14.2812,14.2257,14.2465,430600.0
2011-04-25 10:00:00,20.53,20.62,20.51,20.53,343500.0,14.2465,14.3089,14.2326,14.2465,343500.0
2011-04-25 10:10:00,20.53,20.56,20.5,20.53,277100.0,14.2465,14.2673,14.2257,14.2465,277100.0
2011-04-25 10:20:00,20.52,20.59,20.49,20.57,326800.0,14.2395,14.2881,14.2187,14.2742,326800.0
2011-04-25 10:30:00,20.57,20.58,20.43,20.43,391700.0,14.2742,14.2812,14.1771,14.1771,391700.0
2011-04-25 10:40:00,20.43,20.47,20.43,20.45,175000.0,14.1771,14.2048,14.1771,14.191,175000.0
2011-04-25 10:50:00,20.45,20.52,20.39,20.42,437700.0,14.191,14.2395,14.1493,14.1702,437700.0
2011-04-25 11:00:00,20.42,20.47,20.38,20.39,200300.0,14.1702,14.2048,14.1424,14.1493,200300.0
2011-04-25 11:10:00,20.39,20.42,20.35,20.41,221100.0,14.1493,14.1702,14.1216,14.1632,221100.0
2011-04-25 11:20:00,20.41,20.43,20.4,20.42,134600.0,14.1632,14.1771,14.1563,14.1702,134600.0
2011-04-25 11:30:00,20.42,20.53,20.41,20.46,354300.0,14.1702,14.2465,14.1632,14.1979,354300.0
2011-04-25 11:40:00,20.46,20.47,20.39,20.39,179900.0,14.1979,14.2048,14.1493,14.1493,179900.0
2011-04-25 11:50:00,20.39,20.4,20.39,20.39,112500.0,14.1493,14.1563,14.1493,14.1493,112500.0
2011-04-25 12:00:00,20.4,20.41,20.36,20.36,557500.0,14.1563,14.1632,14.1285,14.1285,557500.0
2011-04-25 12:10:00,20.36,20.37,20.35,20.35,65400.0,14.1285,14.1355,14.1216,14.1216,65400.0
2011-04-25 12:20:00,20.36,20.38,20.36,20.38,153100.0,14.1285,14.1424,14.1285,14.1424,153100.0
2011-04-25 12:30:00,20.37,20.39,20.37,20.38,72500.0,14.1355,14.1493,14.1355,14.1424,72500.0
2011-04-25 12:40:00,20.38,20.39,20.35,20.37,145600.0,14.1424,14.1493,14.1216,14.1355,145600.0
2011-04-25 12:50:00,20.36,20.37,20.32,20.32,247600.0,14.1285,14.1355,14.1008,14.1008,247600.0
2011-04-25 13:00:00,20.32,20.33,20.31,20.31,120600.0,14.1008,14.1077,14.0938,14.0938,120600.0
2011-04-25 13:10:00,20.31,20.32,20.3,20.3,132800.0,14.0938,14.1008,14.0869,14.0869,132800.0
2011-04-25 13:20:00,20.31,20.33,20.3,20.33,204300.0,14.0938,14.1077,14.0869,14.1077,204300.0
2011-04-25 13:30:00,20.33,20.35,20.33,20.35,175600.0,14.1077,14.1216,14.1077,14.1216,175600.0
2011-04-25 13:40:00,20.34,20.35,20.33,20.34,122700.0,14.1146,14.1216,14.1077,14.1146,122700.0
2011-04-25 13:50:00,20.33,20.34,20.3,20.31,197800.0,14.1077,14.1146,14.0869,14.0938,197800.0
2011-04-25 14:00:00,20.31,20.34,20.3,20.34,175200.0,14.0938,14.1146,14.0869,14.1146,175200.0
2011-04-25 14:10:00,20.34,20.35,20.32,20.32,137600.0,14.1146,14.1216,14.1008,14.1008,137600.0
2011-04-25 14:20:00,20.32,20.34,20.32,20.32,205400.0,14.1008,14.1146,14.1008,14.1008,205400.0
2011-04-25 14:30:00,20.33,20.33,20.3,20.3,310100.0,14.1077,14.1077,14.0869,14.0869,310100.0
2011-04-25 14:40:00,20.3,20.32,20.3,20.31,202200.0,14.0869,14.1008,14.0869,14.0938,202200.0
2011-04-25 14:50:00,20.31,20.31,20.28,20.3,232600.0,14.0938,14.0938,14.073,14.0869,232600.0
2011-04-25 15:00:00,20.3,20.31,20.26,20.28,288000.0,14.0869,14.0938,14.0591,14.073,288000.0
2011-04-25 15:10:00,20.28,20.3,20.27,20.3,171800.0,14.073,14.0869,14.0661,14.0869,171800.0
2011-04-25 15:20:00,20.3,20.31,20.29,20.3,242000.0,14.0869,14.0938,14.0799,14.0869,242000.0
2011-04-25 15:30:00,20.3,20.31,20.3,20.3,236200.0,14.0869,14.0938,14.0869,14.0869,236200.0
2011-04-25 15:40:00,20.3,20.32,20.29,20.29,320200.0,14.0869,14.1008,14.0799,14.0799,320200.0
2011-04-25 15:50:00,20.29,20.3,20.26,20.27,988100.0,14.0799,14.0869,14.0591,14.0661,988100.0
2011-04-26 09:30:00,20.47,20.47,20.35,20.35,588500.0,14.2048,14.2048,14.1216,14.1216,588500.0
2011-04-26 09:40:00,20.35,20.43,20.31,20.42,357400.0,14.1216,14.1771,14.0938,14.1702,357400.0
2011-04-26 09:50:00,20.41,20.42,20.33,20.37,391200.0,14.1632,14.1702,14.1077,14.1355,391200.0
2011-04-26 10:00:00,20.37,20.4,20.34,20.39,258800.0,14.1355,14.1563,14.1146,14.1493,258800.0
2011-04-26 10:10:00,20.39,20.46,20.38,20.43,274900.0,14.1493,14.1979,14.1424,14.1771,274900.0
2011-04-26 10:20:00,20.43,20.52,20.43,20.52,250000.0,14.1771,14.2395,14.1771,14.2395,250000.0
2011-04-26 10:30:00,20.51,20.6,20.45,20.48,324400.0,14.2326,14.2951,14.191,14.2118,324400.0
2011-04-26 10:40:00,20.48,20.5,20.45,20.5,382800.0,14.2118,14.2257,14.191,14.2257,382800.0
2011-04-26 10:50:00,20.5,20.55,20.48,20.54,243600.0,14.2257,14.2604,14.2118,14.2534,243600.0
2011-04-26 11:00:00,20.53,20.6,20.53,20.6,274600.0,14.2465,14.2951,14.2465,14.2951,274600.0
2011-04-26 11:10:00,20.59,20.6,20.54,20.54,161900.0,14.2881,14.2951,14.2534,14.2534,161900.0
2011-04-26 11:20:00,20.54,20.57,20.53,20.55,274600.0,14.2534,14.2742,14.2465,14.2604,274600.0
2011-04-26 11:30:00,20.56,20.61,20.55,20.6,193800.0,14.2673,14.302,14.2604,14.2951,193800.0
2011-04-26 11:40:00,20.6,20.69,20.59,20.69,306200.0,14.2951,14.3575,14.2881,14.3575,306200.0
2011-04-26 11:50:00,20.69,20.83,20.68,20.83,831100.0,14.3575,14.4547,14.3506,14.4547,831100.0
2011-04-26 12:00:00,20.83,20.84,20.7,20.71,463000.0,14.4547,14.4616,14.3645,14.3714,463000.0
2011-04-26 12:10:00,20.71,20.74,20.67,20.67,123800.0,14.3714,14.3922,14.3436,14.3436,123800.0
2011-04-26 12:20:00,20.67,20.72,20.67,20.69,177500.0,14.3436,14.3783,14.3436,14.3575,177500.0
2011-04-26 12:30:00,20.69,20.75,20.68,20.74,141200.0,14.3575,14.3991,14.3506,14.3922,141200.0
2011-04-26 12:40:00,20.74,20.75,20.7,20.71,153900.0,14.3922,14.3991,14.3645,14.3714,153900.0
2011-04-26 12:50:00,20.7,20.73,20.7,20.73,107800.0,14.3645,14.3853,14.3645,14.3853,107800.0
2011-04-26 13:00:00,20.73,20.73,20.71,20.71,182700.0,14.3853,14.3853,14.3714,14.3714,182700.0
2011-04-26 13:10:00,20.71,20.75,20.7,20.75,209400.0,14.3714,14.3991,14.3645,14.3991,209400.0
2011-04-26 13:20:00,20.74,20.75,20.73,20.74,98100.0,14.3922,14.3991,14.3853,14.3922,98100.0
2011-04-26 13:30:00,20.73,20.74,20.64,20.64,246300.0,14.3853,14.3922,14.3228,14.3228,246300.0
2011-04-26 13:40:00,20.64,20.67,20.64,20.66,196900.0,14.3228,14.3436,14.3228,14.3367,196900.0
2011-04-26 13:50:00,20.66,20.69,20.65,20.68,204800.0,14.3367,14.3575,14.3298,14.3506,204800.0
2011-04-26 14:00:00,20.68,20.69,20.62,20.63,226900.0,14.3506,14.3575,14.3089,14.3159,226900.0
2011-04-26 14:10:00,20.62,20.67,20.62,20.67,154000.0,14.3089,14.3436,14.3089,14.3436,154000.0
2011-04-26 14:20:00,20.67,20.68,20.63,20.67,204500.0,14.3436,14.3506,14.3159,14.3436,204500.0
2011-04-26 14:30:00,20.66,20.68,20.63,20.64,234500.0,14.3367,14.3506,14.3159,14.3228,234500.0
2011-04-26 14:40:00,20.64,20.68,20.64,20.68,146700.0,14.3228,14.3506,14.3228,14.3506,146700.0
2011-04-26 14:50:00,20.68,20.68,20.65,20.66,190200.0,14.3506,14.3506,14.3298,14.3367,190200.0
2011-04-26 15:00:00,20.67,20.67,20.62,20.63,223700.0,14.3436,14.3436,14.3089,14.3159,223700.0
2011-04-26 15:10:00,20.63,20.66,20.63,20.65,241300.0,14.3159,14.3367,14.3159,14.3298,241300.0
2011-04-26 15:20:00,20.64,20.65,20.58,20.58,305300.0,14.3228,14.3298,14.2812,14.2812,305300.0
2011-04-26 15:30:00,20.59,20.62,20.58,20.59,508400.0,14.2881,14.3089,14.2812,14.2881,508400.0
2011-04-26 15:40:00,20.59,20.61,20.55,20.57,456100.0,14.2881,14.302,14.2604,14.2742,456100.0
2011-04-26 15:50:00,20.58,20.59,20.52,20.59,888600.0,14.2812,14.2881,14.2395,14.2881,888600.0
2011-04-27 09:30:00,21.92,22.05,21.55,21.55,2684300.0,15.2111,15.3013,14.9543,14.9543,2684300.0
2011-04-27 09:40:00,21.55,21.55,21.33,21.37,2401500.0,14.9543,14.9543,14.8016,14.8294,2401500.0
2011-04-27 09:50:00,21.37,21.38,21.18,21.33,1460500.0,14.8294,14.8363,14.6975,14.8016,1460500.0
2011-04-27 10:00:00,21.32,21.52,21.26,21.26,1158400.0,14.7947,14.9335,14.7531,14.7531,1158400.0
2011-04-27 10:10:00,21.27,21.39,21.25,21.34,721800.0,14.76,14.8433,14.7461,14.8086,721800.0
2011-04-27 10:20:00,21.34,21.34,21.2,21.27,503500.0,14.8086,14.8086,14.7114,14.76,503500.0
2011-04-27 10:30:00,21.27,21.3,21.1,21.15,823700.0,14.76,14.7808,14.642,14.6767,823700.0
2011-04-27 10:40:00,21.16,21.21,21.1,21.15,462500.0,14.6837,14.7184,14.642,14.6767,462500.0
2011-04-27 10:50:00,21.15,21.15,21.03,21.06,347800.0,14.6767,14.6767,14.5935,14.6143,347800.0
2011-04-27 11:00:00,21.06,21.1,20.91,20.99,1008200.0,14.6143,14.642,14.5102,14.5657,1008200.0
2011-04-27 11:10:00,21.0,21.09,20.98,21.0,622500.0,14.5726,14.6351,14.5588,14.5726,622500.0
2011-04-27 11:20:00,21.0,21.04,20.97,21.03,258600.0,14.5726,14.6004,14.5518,14.5935,258600.0
2011-04-27 11:30:00,21.03,21.03,20.88,20.91,526900.0,14.5935,14.5935,14.4894,14.5102,526900.0
2011-04-27 11:40:00,20.91,21.01,20.86,20.98,483300.0,14.5102,14.5796,14.4755,14.5588,483300.0
2011-04-27 11:50:00,20.98,21.07,20.95,21.01,487300.0,14.5588,14.6212,14.5379,14.5796,487300.0
2011-04-27 12:00:00,21.0,21.01,20.92,20.93,298700.0,14.5726,14.5796,14.5171,14.5241,298700.0
2011-04-27 12:10:00,20.93,20.96,20.9,20.95,440800.0,14.5241,14.5449,14.5032,14.5379,440800.0
2011-04-27 12:20:00,20.96,20.97,20.95,20.97,389900.0,14.5449,14.5518,14.5379,14.5518,389900.0
2011-04-27 12:30:00,20.96,20.98,20.9,20.91,962600.0,14.5449,14.5588,14.5032,14.5102,962600.0
2011-04-27 12:40:00,20.92,20.92,20.75,20.77,1093200.0,14.5171,14.5171,14.3991,14.413,1093200.0
2011-04-27 12:50:00,20.76,20.85,20.72,20.73,779600.0,14.4061,14.4685,14.3783,14.3853,779600.0
2011-04-27 13:00:00,20.72,20.82,20.66,20.81,895700.0,14.3783,14.4477,14.3367,14.4408,895700.0
2011-04-27 13:10:00,20.8,20.89,20.75,20.88,460700.0,14.4338,14.4963,14.3991,14.4894,460700.0
2011-04-27 13:20:00,20.87,20.95,20.87,20.89,527300.0,14.4824,14.5379,14.4824,14.4963,527300.0
2011-04-27 13:30:00,20.89,20.98,20.88,20.97,599100.0,14.4963,14.5588,14.4894,14.5518,599100.0
2011-04-27 13:40:00,20.96,21.16,20.96,21.06,758500.0,14.5449,14.6837,14.5449,14.6143,758500.0
2011-04-27 13:50:00,21.06,21.24,21.03,21.23,747100.0,14.6143,14.7392,14.5935,14.7322,747100.0
2011-04-27 14:00:00,21.22,21.23,21.12,21.13,472500.0,14.7253,14.7322,14.6559,14.6628,472500.0
2011-04-27 14:10:00,21.13,21.14,21.03,21.12,520800.0,14.6628,14.6698,14.5935,14.6559,520800.0
2011-04-27 14:20:00,21.12,21.2,21.09,21.1,495200.0,14.6559,14.7114,14.6351,14.642,495200.0
2011-04-27 14:30:00,21.1,21.14,21.06,21.13,294500.0,14.642,14.6698,14.6143,14.6628,294500.0
2011-04-27 14:40:00,21.13,21.13,21.05,21.07,346200.0,14.6628,14.6628,14.6073,14.6212,346200.0
2011-04-27 14:50:00,21.08,21.35,21.06,21.28,893100.0,14.6281,14.8155,14.6143,14.7669,893100.0
2011-04-27 15:00:00,21.28,21.34,21.25,21.27,594500.0,14.7669,14.8086,14.7461,14.76,594500.0
2011-04-27 15:10:00,21.26,21.37,21.25,21.35,615100.0,14.7531,14.8294,14.7461,14.8155,615100.0
2011-04-27 15:20:00,21.35,21.35,21.27,21.29,754400.0,14.8155,14.8155,14.76,14.7739,754400.0
2011-04-27 15:30:00,21.29,21.33,21.25,21.28,694700.0,14.7739,14.8016,14.7461,14.7669,694700.0
2011-04-27 15:40:00,21.28,21.28,21.15,21.17,1319600.0,14.7669,14.7669,14.6767,14.6906,1319600.0
2011-04-27 15:50:00,21.17,21.19,21.03,21.06,2138900.0,14.6906,14.7045,14.5935,14.6143,2138900.0
2011-04-28 09:30:00,21.02,21.08,21.0,21.01,605300.0,14.5865,14.6281,14.5726,14.5796,605300.0
2011-04-28 09:40:00,21.01,21.02,20.88,20.93,581100.0,14.5796,14.5865,14.4894,14.5241,581100.0
2011-04-28 09:50:00,20.94,21.11,20.92,21.09,741600.0,14.531,14.649,14.5171,14.6351,741600.0
2011-04-28 10:00:00,21.09,21.12,20.98,21.02,444700.0,14.6351,14.6559,14.5588,14.5865,444700.0
2011-04-28 10:10:00,21.02,21.08,21.01,21.07,239600.0,14.5865,14.6281,14.5796,14.6212,239600.0
2011-04-28 10:20:00,21.07,21.07,20.96,21.03,410600.0,14.6212,14.6212,14.5449,14.5935,410600.0
2011-04-28 10:30:00,21.02,21.02,20.94,20.98,442800.0,14.5865,14.5865,14.531,14.5588,442800.0
2011-04-28 10:40:00,20.98,21.08,20.97,21.03,276200.0,14.5588,14.6281,14.5518,14.5935,276200.0
2011-04-28 10:50:00,21.04,21.04,20.93,21.01,271400.0,14.6004,14.6004,14.5241,14.5796,271400.0
2011-04-28 11:00:00,21.01,21.06,21.0,21.01,284300.0,14.5796,14.6143,14.5726,14.5796,284300.0
2011-04-28 11:10:00,21.0,21.04,20.99,21.04,282500.0,14.5726,14.6004,14.5657,14.6004,282500.0
2011-04-28 11:20:00,21.04,21.07,21.03,21.06,104700.0,14.6004,14.6212,14.5935,14.6143,104700.0
2011-04-28 11:30:00,21.06,21.07,20.92,20.96,402900.0,14.6143,14.6212,14.5171,14.5449,402900.0
2011-04-28 11:40:00,20.96,21.0,20.95,20.96,302900.0,14.5449,14.5726,14.5379,14.5449,302900.0
2011-04-28 11:50:00,20.97,20.98,20.95,20.98,139300.0,14.5518,14.5588,14.5379,14.5588,139300.0
2011-04-28 12:00:00,20.98,20.99,20.93,20.99,193000.0,14.5588,14.5657,14.5241,14.5657,193000.0
2011-04-28 12:10:00,20.99,21.04,20.98,21.03,149700.0,14.5657,14.6004,14.5588,14.5935,149700.0
2011-04-28 12:20:00,21.03,21.05,21.02,21.04,122400.0,14.5935,14.6073,14.5865,14.6004,122400.0
2011-04-28 12:30:00,21.05,21.05,20.96,20.98,189300.0,14.6073,14.6073,14.5449,14.5588,189300.0
2011-04-28 12:40:00,20.98,21.0,20.97,20.98,64800.0,14.5588,14.5726,14.5518,14.5588,64800.0
2011-04-28 12:50:00,20.98,21.05,20.95,20.95,483200.0,14.5588,14.6073,14.5379,14.5379,483200.0
2011-04-28 13:00:00,20.95,20.99,20.95,20.96,117500.0,14.5379,14.5657,14.5379,14.5449,117500.0
2011-04-28 13:10:00,20.96,20.98,20.93,20.93,98400.0,14.5449,14.5588,14.5241,14.5241,98400.0
2011-04-28 13:20:00,20.93,20.94,20.9,20.9,202100.0,14.5241,14.531,14.5032,14.5032,202100.0
2011-04-28 13:30:00,20.91,20.91,20.82,20.83,270000.0,14.5102,14.5102,14.4477,14.4547,270000.0
2011-04-28 13:40:00,20.83,20.89,20.83,20.89,118800.0,14.4547,14.4963,14.4547,14.4963,118800.0
2011-04-28 13:50:00,20.88,20.92,20.88,20.9,114400.0,14.4894,14.5171,14.4894,14.5032,114400.0
2011-04-28 14:00:00,20.9,20.91,20.82,20.83,220300.0,14.5032,14.5102,14.4477,14.4547,220300.0
2011-04-28 14:10:00,20.83,20.9,20.82,20.9,106800.0,14.4547,14.5032,14.4477,14.5032,106800.0
2011-04-28 14:20:00,20.9,20.95,20.89,20.93,151300.0,14.5032,14.5379,14.4963,14.5241,151300.0
2011-04-28 14:30:00,20.93,20.94,20.9,20.92,314300.0,14.5241,14.531,14.5032,14.5171,314300.0
2011-04-28 14:40:00,20.93,20.98,20.93,20.98,191800.0,14.5241,14.5588,14.5241,14.5588,191800.0
2011-04-28 14:50:00,20.98,20.98,20.94,20.94,88800.0,14.5588,14.5588,14.531,14.531,88800.0
2011-04-28 15:00:00,20.95,20.97,20.9,20.95,323300.0,14.5379,14.5518,14.5032,14.5379,323300.0
2011-04-28 15:10:00,20.95,21.04,20.95,21.02,300600.0,14.5379,14.6004,14.5379,14.5865,300600.0
2011-04-28 15:20:00,21.02,21.1,21.02,21.07,476700.0,14.5865,14.642,14.5865,14.6212,476700.0
2011-04-28 15:30:00,21.07,21.11,21.06,21.1,450200.0,14.6212,14.649,14.6143,14.642,450200.0
2011-04-28 15:40:00,21.1,21.1,21.07,21.07,479900.0,14.642,14.642,14.6212,14.6212,479900.0
2011-04-28 15:50:00,21.07,21.08,21.04,21.04,671500.0,14.6212,14.6281,14.6004,14.6004,671500.0
2011-04-29 09:30:00,20.93,21.02,20.93,20.98,608600.0,14.5241,14.5865,14.5241,14.5588,608600.0
2011-04-29 09:40:00,20.99,21.04,20.97,20.99,352200.0,14.5657,14.6004,14.5518,14.5657,352200.0
2011-04-29 09:50:00,20.99,21.0,20.83,20.84,343000.0,14.5657,14.5726,14.4547,14.4616,343000.0
2011-04-29 10:00:00,20.83,20.87,20.82,20.83,388400.0,14.4547,14.4824,14.4477,14.4547,388400.0
2011-04-29 10:10:00,20.83,20.86,20.8,20.83,402400.0,14.4547,14.4755,14.4338,14.4547,402400.0
2011-04-29 10:20:00,20.84,20.86,20.8,20.8,411600.0,14.4616,14.4755,14.4338,14.4338,411600.0
2011-04-29 10:30:00,20.8,20.86,20.8,20.84,248200.0,14.4338,14.4755,14.4338,14.4616,248200.0
2011-04-29 10:40:00,20.83,20.85,20.82,20.82,98400.0,14.4547,14.4685,14.4477,14.4477,98400.0
2011-04-29 10:50:00,20.82,20.9,20.82,20.89,146000.0,14.4477,14.5032,14.4477,14.4963,146000.0
2011-04-29 11:00:00,20.89,20.92,20.85,20.9,199900.0,14.4963,14.5171,14.4685,14.5032,199900.0
2011-04-29 11:10:00,20.89,20.9,20.83,20.83,219400.0,14.4963,14.5032,14.4547,14.4547,219400.0
2011-04-29 11:20:00,20.84,20.89,20.83,20.87,240600.0,14.4616,14.4963,14.4547,14.4824,240600.0
2011-04-29 11:30:00,20.87,20.88,20.85,20.86,131400.0,14.4824,14.4894,14.4685,14.4755,131400.0
2011-04-29 11:40:00,20.86,20.93,20.86,20.92,264300.0,14.4755,14.5241,14.4755,14.5171,264300.0
2011-04-29 11:50:00,20.93,20.95,20.92,20.94,125500.0,14.5241,14.5379,14.5171,14.531,125500.0
2011-04-29 12:00:00,20.94,20.94,20.89,20.89,114300.0,14.531,14.531,14.4963,14.4963,114300.0
2011-04-29 12:10:00,20.89,20.9,20.88,20.89,70400.0,14.4963,14.5032,14.4894,14.4963,70400.0
2011-04-29 12:20:00,20.88,20.89,20.85,20.86,82700.0,14.4894,14.4963,14.4685,14.4755,82700.0
2011-04-29 12:30:00,20.86,20.92,20.86,20.92,168700.0,14.4755,14.5171,14.4755,14.5171,168700.0
2011-04-29 12:40:00,20.91,20.92,20.91,20.92,73200.0,14.5102,14.5171,14.5102,14.5171,73200.0
2011-04-29 12:50:00,20.92,20.92,20.89,20.89,140100.0,14.5171,14.5171,14.4963,14.4963,140100.0
2011-04-29 13:00:00,20.89,20.9,20.89,20.89,58200.0,14.4963,14.5032,14.4963,14.4963,58200.0
2011-04-29 13:10:00,20.9,20.9,20.86,20.86,180400.0,14.5032,14.5032,14.4755,14.4755,180400.0
2011-04-29 13:20:00,20.86,20.88,20.86,20.86,78100.0,14.4755,14.4894,14.4755,14.4755,78100.0
2011-04-29 13:30:00,20.86,20.87,20.84,20.85,52800.0,14.4755,14.4824,14.4616,14.4685,52800.0
2011-04-29 13:40:00,20.84,20.85,20.81,20.84,139600.0,14.4616,14.4685,14.4408,14.4616,139600.0
2011-04-29 13:50:00,20.84,20.85,20.8,20.82,243800.0,14.4616,14.4685,14.4338,14.4477,243800.0
2011-04-29 14:00:00,20.83,20.88,20.82,20.86,293700.0,14.4547,14.4894,14.4477,14.4755,293700.0
2011-04-29 14:10:00,20.87,20.88,20.85,20.86,91600.0,14.4824,14.4894,14.4685,14.4755,91600.0
2011-04-29 14:20:00,20.86,20.86,20.82,20.82,173800.0,14.4755,14.4755,14.4477,14.4477,173800.0
2011-04-29 14:30:00,20.82,20.85,20.81,20.85,86500.0,14.4477,14.4685,14.4408,14.4685,86500.0
2011-04-29 14:40:00,20.85,20.85,20.81,20.83,124000.0,14.4685,14.4685,14.4408,14.4547,124000.0
2011-04-29 14:50:00,20.83,20.83,20.8,20.8,62700.0,14.4547,14.4547,14.4338,14.4338,62700.0
2011-04-29 15:00:00,20.8,20.88,20.79,20.87,246800.0,14.4338,14.4894,14.4269,14.4824,246800.0
2011-04-29 15:10:00,20.87,20.88,20.84,20.85,182900.0,14.4824,14.4894,14.4616,14.4685,182900.0
2011-04-29 15:20:00,20.84,20.85,20.8,20.84,258200.0,14.4616,14.4685,14.4338,14.4616,258200.0
2011-04-29 15:30:00,20.84,20.92,20.82,20.91,447900.0,14.4616,14.5171,14.4477,14.5102,447900.0
2011-04-29 15:40:00,20.91,20.93,20.89,20.91,685400.0,14.5102,14.5241,14.4963,14.5102,685400.0
2011-04-29 15:50:00,20.91,20.95,20.9,20.93,1334000.0,14.5102,14.5379,14.5032,14.5241,1334000.0
2011-05-02 09:30:00,21.08,21.15,20.95,20.96,240900.0,14.6281,14.6767,14.5379,14.5449,240900.0
2011-05-02 09:40:00,20.96,20.98,20.86,20.87,223400.0,14.5449,14.5588,14.4755,14.4824,223400.0
2011-05-02 09:50:00,20.86,20.94,20.81,20.94,269900.0,14.4755,14.531,14.4408,14.531,269900.0
2011-05-02 10:00:00,20.94,20.99,20.86,20.88,399800.0,14.531,14.5657,14.4755,14.4894,399800.0
2011-05-02 10:10:00,20.87,20.91,20.87,20.89,168800.0,14.4824,14.5102,14.4824,14.4963,168800.0
2011-05-02 10:20:00,20.89,20.92,20.87,20.9,131500.0,14.4963,14.5171,14.4824,14.5032,131500.0
2011-05-02 10:30:00,20.9,20.92,20.88,20.92,177500.0,14.5032,14.5171,14.4894,14.5171,177500.0
2011-05-02 10:40:00,20.92,20.92,20.84,20.87,181300.0,14.5171,14.5171,14.4616,14.4824,181300.0
2011-05-02 10:50:00,20.87,20.87,20.85,20.86,89300.0,14.4824,14.4824,14.4685,14.4755,89300.0
2011-05-02 11:00:00,20.86,20.93,20.85,20.91,289500.0,14.4755,14.5241,14.4685,14.5102,289500.0
2011-05-02 11:10:00,20.9,20.9,20.87,20.88,90000.0,14.5032,14.5032,14.4824,14.4894,90000.0
2011-05-02 11:20:00,20.89,20.89,20.82,20.82,106500.0,14.4963,14.4963,14.4477,14.4477,106500.0
2011-05-02 11:30:00,20.82,20.84,20.8,20.82,101800.0,14.4477,14.4616,14.4338,14.4477,101800.0
2011-05-02 11:40:00,20.81,20.86,20.8,20.81,78300.0,14.4408,14.4755,14.4338,14.4408,78300.0
2011-05-02 11:50:00,20.81,20.82,20.76,20.82,235400.0,14.4408,14.4477,14.4061,14.4477,235400.0
2011-05-02 12:00:00,20.81,20.86,20.79,20.86,195000.0,14.4408,14.4755,14.4269,14.4755,195000.0
2011-05-02 12:10:00,20.86,20.9,20.85,20.87,171700.0,14.4755,14.5032,14.4685,14.4824,171700.0
2011-05-02 12:20:00,20.87,20.87,20.82,20.82,209100.0,14.4824,14.4824,14.4477,14.4477,209100.0
2011-05-02 12:30:00,20.82,20.83,20.77,20.78,149500.0,14.4477,14.4547,14.413,14.42,149500.0
2011-05-02 12:40:00,20.78,20.78,20.76,20.78,69400.0,14.42,14.42,14.4061,14.42,69400.0
2011-05-02 12:50:00,20.78,20.79,20.76,20.77,99300.0,14.42,14.4269,14.4061,14.413,99300.0
2011-05-02 13:00:00,20.76,20.79,20.76,20.78,47800.0,14.4061,14.4269,14.4061,14.42,47800.0
2011-05-02 13:10:00,20.77,20.83,20.77,20.82,61100.0,14.413,14.4547,14.413,14.4477,61100.0
2011-05-02 13:20:00,20.82,20.85,20.8,20.84,104700.0,14.4477,14.4685,14.4338,14.4616,104700.0
2011-05-02 13:30:00,20.83,20.84,20.81,20.82,104500.0,14.4547,14.4616,14.4408,14.4477,104500.0
2011-05-02 13:40:00,20.82,20.83,20.81,20.83,42900.0,14.4477,14.4547,14.4408,14.4547,42900.0
2011-05-02 13:50:00,20.83,20.83,20.8,20.82,176800.0,14.4547,14.4547,14.4338,14.4477,176800.0
2011-05-02 14:00:00,20.82,20.94,20.79,20.81,152600.0,14.4477,14.531,14.4269,14.4408,152600.0
2011-05-02 14:10:00,20.82,20.82,20.8,20.81,73400.0,14.4477,14.4477,14.4338,14.4408,73400.0
2011-05-02 14:20:00,20.82,20.85,20.8,20.8,160000.0,14.4477,14.4685,14.4338,14.4338,160000.0
2011-05-02 14:30:00,20.81,20.82,20.78,20.8,125000.0,14.4408,14.4477,14.42,14.4338,125000.0
2011-05-02 14:40:00,20.81,20.84,20.79,20.81,158500.0,14.4408,14.4616,14.4269,14.4408,158500.0
2011-05-02 14:50:00,20.81,20.81,20.76,20.78,205300.0,14.4408,14.4408,14.4061,14.42,205300.0
2011-05-02 15:00:00,20.79,20.86,20.78,20.86,158900.0,14.4269,14.4755,14.42,14.4755,158900.0
2011-05-02 15:10:00,20.86,20.88,20.83,20.83,348900.0,14.4755,14.4894,14.4547,14.4547,348900.0
2011-05-02 15:20:00,20.83,20.84,20.75,20.76,253800.0,14.4547,14.4616,14.3991,14.4061,253800.0
2011-05-02 15:30:00,20.76,20.77,20.73,20.76,202000.0,14.4061,14.413,14.3853,14.4061,202000.0
2011-05-02 15:40:00,20.76,20.78,20.72,20.77,387900.0,14.4061,14.42,14.3783,14.413,387900.0
2011-05-02 15:50:00,20.77,20.78,20.75,20.76,544700.0,14.413,14.42,14.3991,14.4061,544700.0
2011-05-03 09:30:00,20.71,20.75,20.62,20.72,279300.0,14.3714,14.3991,14.3089,14.3783,279300.0
2011-05-03 09:40:00,20.71,20.73,20.52,20.62,382400.0,14.3714,14.3853,14.2395,14.3089,382400.0
2011-05-03 09:50:00,20.62,20.76,20.61,20.73,271200.0,14.3089,14.4061,14.302,14.3853,271200.0
2011-05-03 10:00:00,20.73,20.74,20.62,20.67,193000.0,14.3853,14.3922,14.3089,14.3436,193000.0
2011-05-03 10:10:00,20.67,20.71,20.63,20.64,156900.0,14.3436,14.3714,14.3159,14.3228,156900.0
2011-05-03 10:20:00,20.63,20.65,20.49,20.53,664600.0,14.3159,14.3298,14.2187,14.2465,664600.0
2011-05-03 10:30:00,20.53,20.56,20.51,20.53,235900.0,14.2465,14.2673,14.2326,14.2465,235900.0
2011-05-03 10:40:00,20.54,20.54,20.45,20.49,254000.0,14.2534,14.2534,14.191,14.2187,254000.0
2011-05-03 10:50:00,20.5,20.5,20.41,20.44,391700.0,14.2257,14.2257,14.1632,14.184,391700.0
2011-05-03 11:00:00,20.45,20.51,20.45,20.45,176800.0,14.191,14.2326,14.191,14.191,176800.0
2011-05-03 11:10:00,20.45,20.51,20.43,20.51,148000.0,14.191,14.2326,14.1771,14.2326,148000.0
2011-05-03 11:20:00,20.51,20.6,20.5,20.52,257800.0,14.2326,14.2951,14.2257,14.2395,257800.0
2011-05-03 11:30:00,20.52,20.55,20.51,20.53,137900.0,14.2395,14.2604,14.2326,14.2465,137900.0
2011-05-03 11:40:00,20.53,20.54,20.52,20.53,207300.0,14.2465,14.2534,14.2395,14.2465,207300.0
2011-05-03 11:50:00,20.53,20.53,20.5,20.5,140800.0,14.2465,14.2465,14.2257,14.2257,140800.0
2011-05-03 12:00:00,20.5,20.5,20.47,20.49,162600.0,14.2257,14.2257,14.2048,14.2187,162600.0
2011-05-03 12:10:00,20.5,20.5,20.48,20.48,71700.0,14.2257,14.2257,14.2118,14.2118,71700.0
2011-05-03 12:20:00,20.48,20.49,20.45,20.45,158800.0,14.2118,14.2187,14.191,14.191,158800.0
2011-05-03 12:30:00,20.46,20.49,20.43,20.44,105700.0,14.1979,14.2187,14.1771,14.184,105700.0
2011-05-03 12:40:00,20.43,20.47,20.42,20.45,89600.0,14.1771,14.2048,14.1702,14.191,89600.0
2011-05-03 12:50:00,20.45,20.46,20.41,20.43,146300.0,14.191,14.1979,14.1632,14.1771,146300.0
2011-05-03 13:00:00,20.43,20.43,20.38,20.39,168500.0,14.1771,14.1771,14.1424,14.1493,168500.0
2011-05-03 13:10:00,20.38,20.45,20.38,20.44,104000.0,14.1424,14.191,14.1424,14.184,104000.0
2011-05-03 13:20:00,20.45,20.45,20.37,20.38,112300.0,14.191,14.191,14.1355,14.1424,112300.0
2011-05-03 13:30:00,20.37,20.43,20.37,20.41,89800.0,14.1355,14.1771,14.1355,14.1632,89800.0
2011-05-03 13:40:00,20.41,20.42,20.38,20.42,125100.0,14.1632,14.1702,14.1424,14.1702,125100.0
2011-05-03 13:50:00,20.42,20.47,20.41,20.47,129800.0,14.1702,14.2048,14.1632,14.2048,129800.0
2011-05-03 14:00:00,20.47,20.47,20.39,20.4,183500.0,14.2048,14.2048,14.1493,14.1563,183500.0
2011-05-03 14:10:00,20.41,20.41,20.35,20.4,172100.0,14.1632,14.1632,14.1216,14.1563,172100.0
2011-05-03 14:20:00,20.4,20.44,20.39,20.43,180100.0,14.1563,14.184,14.1493,14.1771,180100.0
2011-05-03 14:30:00,20.43,20.44,20.38,20.4,480400.0,14.1771,14.184,14.1424,14.1563,480400.0
2011-05-03 14:40:00,20.4,20.43,20.39,20.43,501000.0,14.1563,14.1771,14.1493,14.1771,501000.0
2011-05-03 14:50:00,20.42,20.45,20.39,20.43,302900.0,14.1702,14.191,14.1493,14.1771,302900.0
2011-05-03 15:00:00,20.44,20.5,20.43,20.46,494200.0,14.184,14.2257,14.1771,14.1979,494200.0
2011-05-03 15:10:00,20.46,20.5,20.44,20.49,280100.0,14.1979,14.2257,14.184,14.2187,280100.0
2011-05-03 15:20:00,20.49,20.54,20.49,20.52,525300.0,14.2187,14.2534,14.2187,14.2395,525300.0
2011-05-03 15:30:00,20.52,20.54,20.5,20.53,415400.0,14.2395,14.2534,14.2257,14.2465,415400.0
2011-05-03 15:40:00,20.52,20.59,20.52,20.57,685300.0,14.2395,14.2881,14.2395,14.2742,685300.0
2011-05-03 15:50:00,20.57,20.64,20.56,20.61,948800.0,14.2742,14.3228,14.2673,14.302,948800.0
2011-05-04 09:30:00,20.55,20.6,20.47,20.5,317100.0,14.2604,14.2951,14.2048,14.2257,317100.0
2011-05-04 09:40:00,20.49,20.53,20.38,20.47,369400.0,14.2187,14.2465,14.1424,14.2048,369400.0
2011-05-04 09:50:00,20.47,20.53,20.42,20.44,396400.0,14.2048,14.2465,14.1702,14.184,396400.0
2011-05-04 10:00:00,20.44,20.44,20.34,20.37,291700.0,14.184,14.184,14.1146,14.1355,291700.0
2011-05-04 10:10:00,20.37,20.42,20.36,20.4,229700.0,14.1355,14.1702,14.1285,14.1563,229700.0
2011-05-04 10:20:00,20.4,20.42,20.35,20.39,164000.0,14.1563,14.1702,14.1216,14.1493,164000.0
2011-05-04 10:30:00,20.39,20.39,20.31,20.34,267000.0,14.1493,14.1493,14.0938,14.1146,267000.0
2011-05-04 10:40:00,20.34,20.35,20.26,20.28,267200.0,14.1146,14.1216,14.0591,14.073,267200.0
2011-05-04 10:50:00,20.28,20.31,20.23,20.25,328200.0,14.073,14.0938,14.0383,14.0522,328200.0
2011-05-04 11:00:00,20.26,20.28,20.22,20.26,182700.0,14.0591,14.073,14.0314,14.0591,182700.0
2011-05-04 11:10:00,20.26,20.28,20.16,20.2,246500.0,14.0591,14.073,13.9897,14.0175,246500.0
2011-05-04 11:20:00,20.2,20.29,20.2,20.29,132700.0,14.0175,14.0799,14.0175,14.0799,132700.0
2011-05-04 11:30:00,20.29,20.29,20.21,20.22,163700.0,14.0799,14.0799,14.0244,14.0314,163700.0
2011-05-04 11:40:00,20.23,20.27,20.22,20.25,131600.0,14.0383,14.0661,14.0314,14.0522,131600.0
2011-05-04 11:50:00,20.25,20.27,20.23,20.27,125000.0,14.0522,14.0661,14.0383,14.0661,125000.0
2011-05-04 12:00:00,20.28,20.32,20.24,20.3,172100.0,14.073,14.1008,14.0452,14.0869,172100.0
2011-05-04 12:10:00,20.31,20.33,20.29,20.3,119900.0,14.0938,14.1077,14.0799,14.0869,119900.0
2011-05-04 12:20:00,20.3,20.3,20.22,20.24,108200.0,14.0869,14.0869,14.0314,14.0452,108200.0
2011-05-04 12:30:00,20.25,20.27,20.23,20.26,141800.0,14.0522,14.0661,14.0383,14.0591,141800.0
2011-05-04 12:40:00,20.26,20.28,20.22,20.28,109200.0,14.0591,14.073,14.0314,14.073,109200.0
2011-05-04 12:50:00,20.28,20.32,20.24,20.32,136200.0,14.073,14.1008,14.0452,14.1008,136200.0
2011-05-04 13:00:00,20.32,20.38,20.29,20.38,184800.0,14.1008,14.1424,14.0799,14.1424,184800.0
2011-05-04 13:10:00,20.38,20.45,20.38,20.44,201600.0,14.1424,14.191,14.1424,14.184,201600.0
2011-05-04 13:20:00,20.44,20.45,20.41,20.42,150000.0,14.184,14.191,14.1632,14.1702,150000.0
2011-05-04 13:30:00,20.42,20.46,20.42,20.46,124800.0,14.1702,14.1979,14.1702,14.1979,124800.0
2011-05-04 13:40:00,20.46,20.46,20.42,20.43,174700.0,14.1979,14.1979,14.1702,14.1771,174700.0
2011-05-04 13:50:00,20.43,20.45,20.4,20.43,228400.0,14.1771,14.191,14.1563,14.1771,228400.0
2011-05-04 14:00:00,20.41,20.42,20.39,20.39,130600.0,14.1632,14.1702,14.1493,14.1493,130600.0
2011-05-04 14:10:00,20.39,20.47,20.37,20.46,160700.0,14.1493,14.2048,14.1355,14.1979,160700.0
2011-05-04 14:20:00,20.46,20.5,20.45,20.49,120200.0,14.1979,14.2257,14.191,14.2187,120200.0
2011-05-04 14:30:00,20.49,20.49,20.42,20.46,273000.0,14.2187,14.2187,14.1702,14.1979,273000.0
2011-05-04 14:40:00,20.46,20.48,20.42,20.42,150400.0,14.1979,14.2118,14.1702,14.1702,150400.0
2011-05-04 14:50:00,20.42,20.45,20.37,20.39,210700.0,14.1702,14.191,14.1355,14.1493,210700.0
2011-05-04 15:00:00,20.39,20.42,20.36,20.36,250300.0,14.1493,14.1702,14.1285,14.1285,250300.0
2011-05-04 15:10:00,20.37,20.4,20.36,20.4,189600.0,14.1355,14.1563,14.1285,14.1563,189600.0
2011-05-04 15:20:00,20.4,20.44,20.39,20.44,171900.0,14.1563,14.184,14.1493,14.184,171900.0
2011-05-04 15:30:00,20.44,20.45,20.39,20.39,274500.0,14.184,14.191,14.1493,14.1493,274500.0
2011-05-04 15:40:00,20.39,20.42,20.36,20.37,507600.0,14.1493,14.1702,14.1285,14.1355,507600.0
2011-05-04 15:50:00,20.37,20.38,20.34,20.37,692100.0,14.1355,14.1424,14.1146,14.1355,692100.0
2011-05-05 09:30:00,20.3,20.37,20.2,20.31,305300.0,14.0869,14.1355,14.0175,14.0938,305300.0
2011-05-05 09:40:00,20.31,20.35,20.28,20.33,193100.0,14.0938,14.1216,14.073,14.1077,193100.0
2011-05-05 09:50:00,20.32,20.36,20.25,20.27,1302600.0,14.1008,14.1285,14.0522,14.0661,1302600.0
2011-05-05 10:00:00,20.26,20.3,20.22,20.25,390100.0,14.0591,14.0869,14.0314,14.0522,390100.0
2011-05-05 10:10:00,20.25,20.25,20.15,20.17,237700.0,14.0522,14.0522,13.9828,13.9967,237700.0
2011-05-05 10:20:00,20.18,20.2,20.16,20.19,171300.0,14.0036,14.0175,13.9897,14.0105,171300.0
2011-05-05 10:30:00,20.19,20.22,20.15,20.21,268000.0,14.0105,14.0314,13.9828,14.0244,268000.0
2011-05-05 10:40:00,20.21,20.28,20.2,20.27,266400.0,14.0244,14.073,14.0175,14.0661,266400.0
2011-05-05 10:50:00,20.27,20.29,20.21,20.23,336100.0,14.0661,14.0799,14.0244,14.0383,336100.0
2011-05-05 11:00:00,20.22,20.25,20.15,20.17,230500.0,14.0314,14.0522,13.9828,13.9967,230500.0
2011-05-05 11:10:00,20.17,20.22,20.13,20.22,231600.0,13.9967,14.0314,13.9689,14.0314,231600.0
2011-05-05 11:20:00,20.22,20.27,20.21,20.26,253500.0,14.0314,14.0661,14.0244,14.0591,253500.0
2011-05-05 11:30:00,20.26,20.32,20.24,20.31,296000.0,14.0591,14.1008,14.0452,14.0938,296000.0
2011-05-05 11:40:00,20.32,20.4,20.32,20.35,229700.0,14.1008,14.1563,14.1008,14.1216,229700.0
2011-05-05 11:50:00,20.34,20.39,20.34,20.39,69800.0,14.1146,14.1493,14.1146,14.1493,69800.0
2011-05-05 12:00:00,20.39,20.43,20.37,20.38,217400.0,14.1493,14.1771,14.1355,14.1424,217400.0
2011-05-05 12:10:00,20.37,20.4,20.34,20.36,226800.0,14.1355,14.1563,14.1146,14.1285,226800.0
2011-05-05 12:20:00,20.36,20.38,20.33,20.36,209500.0,14.1285,14.1424,14.1077,14.1285,209500.0
2011-05-05 12:30:00,20.36,20.36,20.31,20.32,65400.0,14.1285,14.1285,14.0938,14.1008,65400.0
2011-05-05 12:40:00,20.33,20.35,20.32,20.33,82400.0,14.1077,14.1216,14.1008,14.1077,82400.0
2011-05-05 12:50:00,20.34,20.34,20.31,20.32,90400.0,14.1146,14.1146,14.0938,14.1008,90400.0
2011-05-05 13:00:00,20.31,20.36,20.31,20.32,111200.0,14.0938,14.1285,14.0938,14.1008,111200.0
2011-05-05 13:10:00,20.33,20.36,20.32,20.34,114600.0,14.1077,14.1285,14.1008,14.1146,114600.0
2011-05-05 13:20:00,20.34,20.38,20.32,20.37,152900.0,14.1146,14.1424,14.1008,14.1355,152900.0
2011-05-05 13:30:00,20.37,20.4,20.35,20.38,165500.0,14.1355,14.1563,14.1216,14.1424,165500.0
2011-05-05 13:40:00,20.37,20.42,20.35,20.42,150500.0,14.1355,14.1702,14.1216,14.1702,150500.0
2011-05-05 13:50:00,20.42,20.46,20.4,20.44,238100.0,14.1702,14.1979,14.1563,14.184,238100.0
2011-05-05 14:00:00,20.43,20.44,20.39,20.41,120600.0,14.1771,14.184,14.1493,14.1632,120600.0
2011-05-05 14:10:00,20.41,20.42,20.38,20.41,61300.0,14.1632,14.1702,14.1424,14.1632,61300.0
2011-05-05 14:20:00,20.41,20.44,20.41,20.43,332700.0,14.1632,14.184,14.1632,14.1771,332700.0
2011-05-05 14:30:00,20.43,20.43,20.4,20.41,212400.0,14.1771,14.1771,14.1563,14.1632,212400.0
2011-05-05 14:40:00,20.41,20.41,20.35,20.37,129400.0,14.1632,14.1632,14.1216,14.1355,129400.0
2011-05-05 14:50:00,20.37,20.38,20.3,20.31,140800.0,14.1355,14.1424,14.0869,14.0938,140800.0
2011-05-05 15:00:00,20.31,20.33,20.24,20.25,239000.0,14.0938,14.1077,14.0452,14.0522,239000.0
2011-05-05 15:10:00,20.24,20.25,20.15,20.17,357200.0,14.0452,14.0522,13.9828,13.9967,357200.0
2011-05-05 15:20:00,20.17,20.19,20.01,20.01,637400.0,13.9967,14.0105,13.8856,13.8856,637400.0
2011-05-05 15:30:00,20.02,20.11,20.01,20.11,544500.0,13.8926,13.955,13.8856,13.955,544500.0
2011-05-05 15:40:00,20.11,20.13,20.05,20.11,1258000.0,13.955,13.9689,13.9134,13.955,1258000.0
2011-05-05 15:50:00,20.1,20.14,20.04,20.1,1618300.0,13.9481,13.9758,13.9065,13.9481,1618300.0
2011-05-06 09:30:00,20.32,20.42,20.19,20.39,365600.0,14.1008,14.1702,14.0105,14.1493,365600.0
2011-05-06 09:40:00,20.39,20.49,20.35,20.45,355700.0,14.1493,14.2187,14.1216,14.191,355700.0
2011-05-06 09:50:00,20.45,20.48,20.4,20.46,192300.0,14.191,14.2118,14.1563,14.1979,192300.0
2011-05-06 10:00:00,20.47,20.48,20.4,20.41,190600.0,14.2048,14.2118,14.1563,14.1632,190600.0
2011-05-06 10:10:00,20.41,20.5,20.4,20.5,181200.0,14.1632,14.2257,14.1563,14.2257,181200.0
2011-05-06 10:20:00,20.49,20.51,20.48,20.5,333500.0,14.2187,14.2326,14.2118,14.2257,333500.0
2011-05-06 10:30:00,20.49,20.62,20.48,20.62,455000.0,14.2187,14.3089,14.2118,14.3089,455000.0
2011-05-06 10:40:00,20.61,20.62,20.54,20.54,251900.0,14.302,14.3089,14.2534,14.2534,251900.0
2011-05-06 10:50:00,20.54,20.57,20.51,20.54,156700.0,14.2534,14.2742,14.2326,14.2534,156700.0
2011-05-06 11:00:00,20.53,20.57,20.53,20.56,116900.0,14.2465,14.2742,14.2465,14.2673,116900.0
2011-05-06 11:10:00,20.56,20.65,20.55,20.63,312100.0,14.2673,14.3298,14.2604,14.3159,312100.0
2011-05-06 11:20:00,20.63,20.67,20.63,20.66,150200.0,14.3159,14.3436,14.3159,14.3367,150200.0
2011-05-06 11:30:00,20.66,20.69,20.61,20.64,162600.0,14.3367,14.3575,14.302,14.3228,162600.0
2011-05-06 11:40:00,20.64,20.67,20.62,20.67,96000.0,14.3228,14.3436,14.3089,14.3436,96000.0
2011-05-06 11:50:00,20.67,20.68,20.57,20.61,149700.0,14.3436,14.3506,14.2742,14.302,149700.0
2011-05-06 12:00:00,20.61,20.63,20.5,20.51,268500.0,14.302,14.3159,14.2257,14.2326,268500.0
2011-05-06 12:10:00,20.5,20.57,20.48,20.49,181500.0,14.2257,14.2742,14.2118,14.2187,181500.0
2011-05-06 12:20:00,20.49,20.56,20.48,20.51,134300.0,14.2187,14.2673,14.2118,14.2326,134300.0
2011-05-06 12:30:00,20.52,20.56,20.49,20.5,149400.0,14.2395,14.2673,14.2187,14.2257,149400.0
2011-05-06 12:40:00,20.49,20.51,20.44,20.47,221700.0,14.2187,14.2326,14.184,14.2048,221700.0
2011-05-06 12:50:00,20.47,20.5,20.45,20.49,83600.0,14.2048,14.2257,14.191,14.2187,83600.0
2011-05-06 13:00:00,20.49,20.5,20.46,20.49,82800.0,14.2187,14.2257,14.1979,14.2187,82800.0
2011-05-06 13:10:00,20.5,20.5,20.35,20.36,198900.0,14.2257,14.2257,14.1216,14.1285,198900.0
2011-05-06 13:20:00,20.35,20.43,20.35,20.4,164400.0,14.1216,14.1771,14.1216,14.1563,164400.0
2011-05-06 13:30:00,20.39,20.45,20.38,20.41,128200.0,14.1493,14.191,14.1424,14.1632,128200.0
2011-05-06 13:40:00,20.42,20.44,20.36,20.38,101200.0,14.1702,14.184,14.1285,14.1424,101200.0
2011-05-06 13:50:00,20.39,20.42,20.39,20.39,74900.0,14.1493,14.1702,14.1493,14.1493,74900.0
2011-05-06 14:00:00,20.39,20.42,20.38,20.42,120800.0,14.1493,14.1702,14.1424,14.1702,120800.0
2011-05-06 14:10:00,20.42,20.46,20.39,20.42,170400.0,14.1702,14.1979,14.1493,14.1702,170400.0
2011-05-06 14:20:00,20.42,20.42,20.37,20.39,219000.0,14.1702,14.1702,14.1355,14.1493,219000.0
2011-05-06 14:30:00,20.39,20.4,20.32,20.33,239500.0,14.1493,14.1563,14.1008,14.1077,239500.0
2011-05-06 14:40:00,20.32,20.38,20.31,20.33,163200.0,14.1008,14.1424,14.0938,14.1077,163200.0
2011-05-06 14:50:00,20.32,20.37,20.3,20.37,214000.0,14.1008,14.1355,14.0869,14.1355,214000.0
2011-05-06 15:00:00,20.36,20.37,20.32,20.34,277800.0,14.1285,14.1355,14.1008,14.1146,277800.0
2011-05-06 15:10:00,20.35,20.36,20.3,20.3,259400.0,14.1216,14.1285,14.0869,14.0869,259400.0
2011-05-06 15:20:00,20.3,20.31,20.23,20.27,336300.0,14.0869,14.0938,14.0383,14.0661,336300.0
2011-05-06 15:30:00,20.27,20.31,20.25,20.27,378900.0,14.0661,14.0938,14.0522,14.0661,378900.0
2011-05-06 15:40:00,20.26,20.33,20.26,20.32,450800.0,14.0591,14.1077,14.0591,14.1008,450800.0
2011-05-06 15:50:00,20.32,20.33,20.27,20.29,722000.0,14.1008,14.1077,14.0661,14.0799,722000.0
2011-05-09 09:30:00,20.59,20.91,20.55,20.84,1132600.0,14.2881,14.5102,14.2604,14.4616,1132600.0
2011-05-09 09:40:00,20.83,20.86,20.79,20.82,370200.0,14.4547,14.4755,14.4269,14.4477,370200.0
2011-05-09 09:50:00,20.82,21.03,20.81,20.96,791500.0,14.4477,14.5935,14.4408,14.5449,791500.0
2011-05-09 10:00:00,20.97,21.0,20.89,20.92,415300.0,14.5518,14.5726,14.4963,14.5171,415300.0
2011-05-09 10:10:00,20.92,20.96,20.86,20.88,290900.0,14.5171,14.5449,14.4755,14.4894,290900.0
2011-05-09 10:20:00,20.88,20.93,20.87,20.89,305700.0,14.4894,14.5241,14.4824,14.4963,305700.0
2011-05-09 10:30:00,20.89,20.89,20.81,20.85,426000.0,14.4963,14.4963,14.4408,14.4685,426000.0
2011-05-09 10:40:00,20.85,20.86,20.8,20.84,194300.0,14.4685,14.4755,14.4338,14.4616,194300.0
2011-05-09 10:50:00,20.83,20.9,20.81,20.84,186900.0,14.4547,14.5032,14.4408,14.4616,186900.0
2011-05-09 11:00:00,20.84,20.88,20.81,20.83,186200.0,14.4616,14.4894,14.4408,14.4547,186200.0
2011-05-09 11:10:00,20.83,20.87,20.82,20.83,167600.0,14.4547,14.4824,14.4477,14.4547,167600.0
2011-05-09 11:20:00,20.84,20.84,20.76,20.77,161200.0,14.4616,14.4616,14.4061,14.413,161200.0
2011-05-09 11:30:00,20.77,20.8,20.75,20.77,90200.0,14.413,14.4338,14.3991,14.413,90200.0
2011-05-09 11:40:00,20.77,20.78,20.72,20.78,121100.0,14.413,14.42,14.3783,14.42,121100.0
2011-05-09 11:50:00,20.78,20.86,20.77,20.85,176500.0,14.42,14.4755,14.413,14.4685,176500.0
2011-05-09 12:00:00,20.85,20.94,20.84,20.9,201200.0,14.4685,14.531,14.4616,14.5032,201200.0
2011-05-09 12:10:00,20.9,20.96,20.9,20.96,149700.0,14.5032,14.5449,14.5032,14.5449,149700.0
2011-05-09 12:20:00,20.96,20.98,20.94,20.95,147400.0,14.5449,14.5588,14.531,14.5379,147400.0
2011-05-09 12:30:00,20.95,20.96,20.93,20.94,171900.0,14.5379,14.5449,14.5241,14.531,171900.0
2011-05-09 12:40:00,20.94,20.94,20.85,20.89,153300.0,14.531,14.531,14.4685,14.4963,153300.0
2011-05-09 12:50:00,20.88,20.91,20.83,20.83,381100.0,14.4894,14.5102,14.4547,14.4547,381100.0
2011-05-09 13:00:00,20.84,20.85,20.81,20.82,78800.0,14.4616,14.4685,14.4408,14.4477,78800.0
2011-05-09 13:10:00,20.82,20.84,20.81,20.82,75800.0,14.4477,14.4616,14.4408,14.4477,75800.0
2011-05-09 13:20:00,20.81,20.84,20.79,20.82,108400.0,14.4408,14.4616,14.4269,14.4477,108400.0
2011-05-09 13:30:00,20.82,20.91,20.82,20.91,289900.0,14.4477,14.5102,14.4477,14.5102,289900.0
2011-05-09 13:40:00,20.9,20.96,20.89,20.96,195800.0,14.5032,14.5449,14.4963,14.5449,195800.0
2011-05-09 13:50:00,20.95,20.96,20.91,20.92,55000.0,14.5379,14.5449,14.5102,14.5171,55000.0
2011-05-09 14:00:00,20.92,20.95,20.91,20.92,316000.0,14.5171,14.5379,14.5102,14.5171,316000.0
2011-05-09 14:10:00,20.92,20.94,20.91,20.94,171300.0,14.5171,14.531,14.5102,14.531,171300.0
2011-05-09 14:20:00,20.93,20.96,20.92,20.93,205500.0,14.5241,14.5449,14.5171,14.5241,205500.0
2011-05-09 14:30:00,20.93,21.0,20.93,21.0,172900.0,14.5241,14.5726,14.5241,14.5726,172900.0
2011-05-09 14:40:00,20.99,21.0,20.94,20.94,223000.0,14.5657,14.5726,14.531,14.531,223000.0
2011-05-09 14:50:00,20.94,20.95,20.88,20.89,168700.0,14.531,14.5379,14.4894,14.4963,168700.0
2011-05-09 15:00:00,20.89,20.9,20.86,20.88,164300.0,14.4963,14.5032,14.4755,14.4894,164300.0
2011-05-09 15:10:00,20.87,20.9,20.87,20.89,230200.0,14.4824,14.5032,14.4824,14.4963,230200.0
2011-05-09 15:20:00,20.89,20.9,20.87,20.89,269400.0,14.4963,14.5032,14.4824,14.4963,269400.0
2011-05-09 15:30:00,20.88,20.9,20.87,20.9,371300.0,14.4894,14.5032,14.4824,14.5032,371300.0
2011-05-09 15:40:00,20.9,20.9,20.82,20.84,598400.0,14.5032,14.5032,14.4477,14.4616,598400.0
2011-05-09 15:50:00,20.85,20.85,20.76,20.8,975400.0,14.4685,14.4685,14.4061,14.4338,975400.0
2011-05-10 09:30:00,20.8,20.85,20.62,20.65,511000.0,14.4338,14.4685,14.3089,14.3298,511000.0
2011-05-10 09:40:00,20.66,20.67,20.54,20.59,252700.0,14.3367,14.3436,14.2534,14.2881,252700.0
2011-05-10 09:50:00,20.6,20.66,20.59,20.65,229600.0,14.2951,14.3367,14.2881,14.3298,229600.0
2011-05-10 10:00:00,20.65,20.66,20.58,20.62,165600.0,14.3298,14.3367,14.2812,14.3089,165600.0
2011-05-10 10:10:00,20.62,20.77,20.61,20.72,553500.0,14.3089,14.413,14.302,14.3783,553500.0
2011-05-10 10:20:00,20.72,20.79,20.71,20.76,156700.0,14.3783,14.4269,14.3714,14.4061,156700.0
2011-05-10 10:30:00,20.76,20.81,20.75,20.81,116200.0,14.4061,14.4408,14.3991,14.4408,116200.0
2011-05-10 10:40:00,20.8,20.81,20.76,20.8,132500.0,14.4338,14.4408,14.4061,14.4338,132500.0
2011-05-10 10:50:00,20.8,20.86,20.79,20.81,183800.0,14.4338,14.4755,14.4269,14.4408,183800.0
2011-05-10 11:00:00,20.8,20.83,20.74,20.78,195400.0,14.4338,14.4547,14.3922,14.42,195400.0
2011-05-10 11:10:00,20.77,20.77,20.68,20.68,166300.0,14.413,14.413,14.3506,14.3506,166300.0
2011-05-10 11:20:00,20.68,20.7,20.66,20.66,94000.0,14.3506,14.3645,14.3367,14.3367,94000.0
2011-05-10 11:30:00,20.66,20.67,20.62,20.62,152100.0,14.3367,14.3436,14.3089,14.3089,152100.0
2011-05-10 11:40:00,20.63,20.68,20.61,20.66,119900.0,14.3159,14.3506,14.302,14.3367,119900.0
2011-05-10 11:50:00,20.65,20.68,20.64,20.65,79600.0,14.3298,14.3506,14.3228,14.3298,79600.0
2011-05-10 12:00:00,20.65,20.67,20.63,20.64,100900.0,14.3298,14.3436,14.3159,14.3228,100900.0
2011-05-10 12:10:00,20.64,20.64,20.61,20.63,93200.0,14.3228,14.3228,14.302,14.3159,93200.0
2011-05-10 12:20:00,20.63,20.64,20.59,20.61,165900.0,14.3159,14.3228,14.2881,14.302,165900.0
2011-05-10 12:30:00,20.61,20.64,20.61,20.63,80000.0,14.302,14.3228,14.302,14.3159,80000.0
2011-05-10 12:40:00,20.64,20.67,20.62,20.63,114300.0,14.3228,14.3436,14.3089,14.3159,114300.0
2011-05-10 12:50:00,20.63,20.64,20.61,20.62,76900.0,14.3159,14.3228,14.302,14.3089,76900.0
2011-05-10 13:00:00,20.62,20.62,20.58,20.59,122800.0,14.3089,14.3089,14.2812,14.2881,122800.0
2011-05-10 13:10:00,20.6,20.62,20.59,20.62,101700.0,14.2951,14.3089,14.2881,14.3089,101700.0
2011-05-10 13:20:00,20.62,20.66,20.61,20.66,104400.0,14.3089,14.3367,14.302,14.3367,104400.0
2011-05-10 13:30:00,20.66,20.66,20.64,20.64,66400.0,14.3367,14.3367,14.3228,14.3228,66400.0
2011-05-10 13:40:00,20.65,20.66,20.64,20.66,46600.0,14.3298,14.3367,14.3228,14.3367,46600.0
2011-05-10 13:50:00,20.65,20.75,20.64,20.75,315700.0,14.3298,14.3991,14.3228,14.3991,315700.0
2011-05-10 14:00:00,20.75,20.79,20.74,20.79,158500.0,14.3991,14.4269,14.3922,14.4269,158500.0
2011-05-10 14:10:00,20.79,20.86,20.78,20.85,384300.0,14.4269,14.4755,14.42,14.4685,384300.0
2011-05-10 14:20:00,20.85,20.85,20.78,20.81,229800.0,14.4685,14.4685,14.42,14.4408,229800.0
2011-05-10 14:30:00,20.8,20.84,20.78,20.83,423700.0,14.4338,14.4616,14.42,14.4547,423700.0
2011-05-10 14:40:00,20.83,20.91,20.82,20.9,364700.0,14.4547,14.5102,14.4477,14.5032,364700.0
2011-05-10 14:50:00,20.91,20.93,20.86,20.89,196400.0,14.5102,14.5241,14.4755,14.4963,196400.0
2011-05-10 15:00:00,20.89,20.91,20.86,20.91,103800.0,14.4963,14.5102,14.4755,14.5102,103800.0
2011-05-10 15:10:00,20.91,20.95,20.9,20.94,170700.0,14.5102,14.5379,14.5032,14.531,170700.0
2011-05-10 15:20:00,20.95,20.95,20.91,20.91,169100.0,14.5379,14.5379,14.5102,14.5102,169100.0
2011-05-10 15:30:00,20.92,20.95,20.91,20.93,260900.0,14.5171,14.5379,14.5102,14.5241,260900.0
2011-05-10 15:40:00,20.93,20.96,20.91,20.95,444600.0,14.5241,14.5449,14.5102,14.5379,444600.0
2011-05-10 15:50:00,20.94,20.96,20.93,20.94,548600.0,14.531,14.5449,14.5241,14.531,548600.0
2011-05-11 09:30:00,20.91,20.94,20.76,20.89,258800.0,14.5102,14.531,14.4061,14.4963,258800.0
2011-05-11 09:40:00,20.9,20.99,20.86,20.98,360000.0,14.5032,14.5657,14.4755,14.5588,360000.0
2011-05-11 09:50:00,20.99,21.0,20.96,20.99,149200.0,14.5657,14.5726,14.5449,14.5657,149200.0
2011-05-11 10:00:00,20.98,21.0,20.95,20.98,200700.0,14.5588,14.5726,14.5379,14.5588,200700.0
2011-05-11 10:10:00,20.97,21.05,20.94,21.03,360500.0,14.5518,14.6073,14.531,14.5935,360500.0
2011-05-11 10:20:00,21.03,21.05,21.02,21.04,123500.0,14.5935,14.6073,14.5865,14.6004,123500.0
2011-05-11 10:30:00,21.04,21.04,20.99,21.0,355700.0,14.6004,14.6004,14.5657,14.5726,355700.0
2011-05-11 10:40:00,21.0,21.03,21.0,21.03,133000.0,14.5726,14.5935,14.5726,14.5935,133000.0
2011-05-11 10:50:00,21.03,21.1,21.03,21.07,165100.0,14.5935,14.642,14.5935,14.6212,165100.0
2011-05-11 11:00:00,21.07,21.07,21.04,21.06,118500.0,14.6212,14.6212,14.6004,14.6143,118500.0
2011-05-11 11:10:00,21.05,21.09,21.04,21.08,312900.0,14.6073,14.6351,14.6004,14.6281,312900.0
2011-05-11 11:20:00,21.08,21.14,21.08,21.14,153800.0,14.6281,14.6698,14.6281,14.6698,153800.0
2011-05-11 11:30:00,21.13,21.14,21.06,21.06,150100.0,14.6628,14.6698,14.6143,14.6143,150100.0
2011-05-11 11:40:00,21.06,21.08,21.01,21.02,175300.0,14.6143,14.6281,14.5796,14.5865,175300.0
2011-05-11 11:50:00,21.02,21.03,20.97,21.0,234000.0,14.5865,14.5935,14.5518,14.5726,234000.0
2011-05-11 12:00:00,20.99,21.0,20.93,20.99,291000.0,14.5657,14.5726,14.5241,14.5657,291000.0
2011-05-11 12:10:00,20.99,20.99,20.83,20.89,351900.0,14.5657,14.5657,14.4547,14.4963,351900.0
2011-05-11 12:20:00,20.89,20.92,20.87,20.9,403700.0,14.4963,14.5171,14.4824,14.5032,403700.0
2011-05-11 12:30:00,20.9,20.95,20.89,20.91,195900.0,14.5032,14.5379,14.4963,14.5102,195900.0
2011-05-11 12:40:00,20.91,20.91,20.78,20.79,289100.0,14.5102,14.5102,14.42,14.4269,289100.0
2011-05-11 12:50:00,20.79,20.81,20.75,20.78,198200.0,14.4269,14.4408,14.3991,14.42,198200.0
2011-05-11 13:00:00,20.8,20.8,20.75,20.76,104000.0,14.4338,14.4338,14.3991,14.4061,104000.0
2011-05-11 13:10:00,20.77,20.78,20.76,20.77,91100.0,14.413,14.42,14.4061,14.413,91100.0
2011-05-11 13:20:00,20.76,20.77,20.72,20.73,156100.0,14.4061,14.413,14.3783,14.3853,156100.0
2011-05-11 13:30:00,20.73,20.73,20.62,20.69,221600.0,14.3853,14.3853,14.3089,14.3575,221600.0
2011-05-11 13:40:00,20.69,20.72,20.67,20.69,166500.0,14.3575,14.3783,14.3436,14.3575,166500.0
2011-05-11 13:50:00,20.69,20.71,20.67,20.69,74900.0,14.3575,14.3714,14.3436,14.3575,74900.0
2011-05-11 14:00:00,20.69,20.71,20.67,20.67,91200.0,14.3575,14.3714,14.3436,14.3436,91200.0
2011-05-11 14:10:00,20.67,20.69,20.64,20.65,126200.0,14.3436,14.3575,14.3228,14.3298,126200.0
2011-05-11 14:20:00,20.65,20.66,20.61,20.61,295700.0,14.3298,14.3367,14.302,14.302,295700.0
2011-05-11 14:30:00,20.62,20.7,20.61,20.69,166700.0,14.3089,14.3645,14.302,14.3575,166700.0
2011-05-11 14:40:00,20.69,20.72,20.67,20.69,107300.0,14.3575,14.3783,14.3436,14.3575,107300.0
2011-05-11 14:50:00,20.7,20.7,20.65,20.65,104100.0,14.3645,14.3645,14.3298,14.3298,104100.0
2011-05-11 15:00:00,20.66,20.7,20.64,20.69,112500.0,14.3367,14.3645,14.3228,14.3575,112500.0
2011-05-11 15:10:00,20.69,20.71,20.68,20.69,177800.0,14.3575,14.3714,14.3506,14.3575,177800.0
2011-05-11 15:20:00,20.7,20.75,20.69,20.71,147600.0,14.3645,14.3991,14.3575,14.3714,147600.0
2011-05-11 15:30:00,20.72,20.73,20.66,20.69,285000.0,14.3783,14.3853,14.3367,14.3575,285000.0
2011-05-11 15:40:00,20.69,20.71,20.64,20.71,511000.0,14.3575,14.3714,14.3228,14.3714,511000.0
2011-05-11 15:50:00,20.71,20.78,20.69,20.75,953100.0,14.3714,14.42,14.3575,14.3991,953100.0
2011-05-12 09:30:00,20.77,20.77,20.62,20.63,250800.0,14.413,14.413,14.3089,14.3159,250800.0
2011-05-12 09:40:00,20.62,20.64,20.55,20.6,341200.0,14.3089,14.3228,14.2604,14.2951,341200.0
2011-05-12 09:50:00,20.6,20.68,20.6,20.67,292500.0,14.2951,14.3506,14.2951,14.3436,292500.0
2011-05-12 10:00:00,20.67,20.72,20.65,20.71,256900.0,14.3436,14.3783,14.3298,14.3714,256900.0
2011-05-12 10:10:00,20.72,20.77,20.71,20.75,297100.0,14.3783,14.413,14.3714,14.3991,297100.0
2011-05-12 10:20:00,20.74,20.78,20.7,20.75,211000.0,14.3922,14.42,14.3645,14.3991,211000.0
2011-05-12 10:30:00,20.76,20.81,20.71,20.73,258900.0,14.4061,14.4408,14.3714,14.3853,258900.0
2011-05-12 10:40:00,20.74,20.77,20.69,20.76,156900.0,14.3922,14.413,14.3575,14.4061,156900.0
2011-05-12 10:50:00,20.75,20.79,20.68,20.74,182600.0,14.3991,14.4269,14.3506,14.3922,182600.0
2011-05-12 11:00:00,20.74,20.82,20.71,20.8,221100.0,14.3922,14.4477,14.3714,14.4338,221100.0
2011-05-12 11:10:00,20.8,20.85,20.8,20.83,201200.0,14.4338,14.4685,14.4338,14.4547,201200.0
2011-05-12 11:20:00,20.82,20.84,20.79,20.8,461500.0,14.4477,14.4616,14.4269,14.4338,461500.0
2011-05-12 11:30:00,20.8,20.87,20.8,20.87,235500.0,14.4338,14.4824,14.4338,14.4824,235500.0
2011-05-12 11:40:00,20.87,20.9,20.86,20.9,149400.0,14.4824,14.5032,14.4755,14.5032,149400.0
2011-05-12 11:50:00,20.9,20.94,20.87,20.87,323000.0,14.5032,14.531,14.4824,14.4824,323000.0
2011-05-12 12:00:00,20.86,20.87,20.85,20.86,155300.0,14.4755,14.4824,14.4685,14.4755,155300.0
2011-05-12 12:10:00,20.86,20.88,20.85,20.87,120900.0,14.4755,14.4894,14.4685,14.4824,120900.0
2011-05-12 12:20:00,20.86,20.88,20.85,20.88,116900.0,14.4755,14.4894,14.4685,14.4894,116900.0
2011-05-12 12:30:00,20.88,20.89,20.85,20.86,117400.0,14.4894,14.4963,14.4685,14.4755,117400.0
2011-05-12 12:40:00,20.86,20.86,20.82,20.85,149800.0,14.4755,14.4755,14.4477,14.4685,149800.0
2011-05-12 12:50:00,20.85,20.89,20.83,20.89,139000.0,14.4685,14.4963,14.4547,14.4963,139000.0
2011-05-12 13:00:00,20.89,20.97,20.88,20.92,331200.0,14.4963,14.5518,14.4894,14.5171,331200.0
2011-05-12 13:10:00,20.93,20.98,20.92,20.95,213700.0,14.5241,14.5588,14.5171,14.5379,213700.0
2011-05-12 13:20:00,20.95,20.99,20.91,20.92,110100.0,14.5379,14.5657,14.5102,14.5171,110100.0
2011-05-12 13:30:00,20.92,20.94,20.89,20.92,115800.0,14.5171,14.531,14.4963,14.5171,115800.0
2011-05-12 13:40:00,20.92,20.94,20.88,20.93,153100.0,14.5171,14.531,14.4894,14.5241,153100.0
2011-05-12 13:50:00,20.93,20.97,20.93,20.96,203700.0,14.5241,14.5518,14.5241,14.5449,203700.0
2011-05-12 14:00:00,20.96,21.11,20.95,21.11,507600.0,14.5449,14.649,14.5379,14.649,507600.0
2011-05-12 14:10:00,21.1,21.14,21.08,21.09,368600.0,14.642,14.6698,14.6281,14.6351,368600.0
2011-05-12 14:20:00,21.09,21.09,21.04,21.05,197400.0,14.6351,14.6351,14.6004,14.6073,197400.0
2011-05-12 14:30:00,21.05,21.08,21.02,21.07,200100.0,14.6073,14.6281,14.5865,14.6212,200100.0
2011-05-12 14:40:00,21.06,21.08,21.05,21.06,121100.0,14.6143,14.6281,14.6073,14.6143,121100.0
2011-05-12 14:50:00,21.06,21.06,21.01,21.01,166900.0,14.6143,14.6143,14.5796,14.5796,166900.0
2011-05-12 15:00:00,21.01,21.06,20.99,21.05,215200.0,14.5796,14.6143,14.5657,14.6073,215200.0
2011-05-12 15:10:00,21.05,21.08,21.04,21.07,179700.0,14.6073,14.6281,14.6004,14.6212,179700.0
2011-05-12 15:20:00,21.07,21.08,21.04,21.07,252600.0,14.6212,14.6281,14.6004,14.6212,252600.0
2011-05-12 15:30:00,21.08,21.08,21.05,21.06,289900.0,14.6281,14.6281,14.6073,14.6143,289900.0
2011-05-12 15:40:00,21.05,21.08,21.04,21.08,495600.0,14.6073,14.6281,14.6004,14.6281,495600.0
2011-05-12 15:50:00,21.08,21.09,21.04,21.07,701600.0,14.6281,14.6351,14.6004,14.6212,701600.0
2011-05-13 09:30:00,21.06,21.06,20.91,20.96,215800.0,14.6143,14.6143,14.5102,14.5449,215800.0
2011-05-13 09:40:00,20.95,21.0,20.9,20.96,190700.0,14.5379,14.5726,14.5032,14.5449,190700.0
2011-05-13 09:50:00,20.95,21.0,20.91,20.92,167200.0,14.5379,14.5726,14.5102,14.5171,167200.0
2011-05-13 10:00:00,20.93,20.97,20.79,20.8,194600.0,14.5241,14.5518,14.4269,14.4338,194600.0
2011-05-13 10:10:00,20.8,20.9,20.8,20.88,151200.0,14.4338,14.5032,14.4338,14.4894,151200.0
2011-05-13 10:20:00,20.88,20.9,20.82,20.87,164400.0,14.4894,14.5032,14.4477,14.4824,164400.0
2011-05-13 10:30:00,20.87,20.91,20.85,20.89,130700.0,14.4824,14.5102,14.4685,14.4963,130700.0
2011-05-13 10:40:00,20.9,20.91,20.86,20.9,119000.0,14.5032,14.5102,14.4755,14.5032,119000.0
2011-05-13 10:50:00,20.89,20.9,20.85,20.86,187000.0,14.4963,14.5032,14.4685,14.4755,187000.0
2011-05-13 11:00:00,20.85,20.86,20.76,20.8,312500.0,14.4685,14.4755,14.4061,14.4338,312500.0
2011-05-13 11:10:00,20.79,20.84,20.76,20.77,146000.0,14.4269,14.4616,14.4061,14.413,146000.0
2011-05-13 11:20:00,20.77,20.78,20.73,20.76,177700.0,14.413,14.42,14.3853,14.4061,177700.0
2011-05-13 11:30:00,20.76,20.81,20.75,20.79,92200.0,14.4061,14.4408,14.3991,14.4269,92200.0
2011-05-13 11:40:00,20.79,20.83,20.75,20.77,158900.0,14.4269,14.4547,14.3991,14.413,158900.0
2011-05-13 11:50:00,20.77,20.78,20.67,20.71,236300.0,14.413,14.42,14.3436,14.3714,236300.0
2011-05-13 12:00:00,20.71,20.71,20.59,20.6,222100.0,14.3714,14.3714,14.2881,14.2951,222100.0
2011-05-13 12:10:00,20.6,20.65,20.56,20.63,212700.0,14.2951,14.3298,14.2673,14.3159,212700.0
2011-05-13 12:20:00,20.63,20.65,20.58,20.65,121100.0,14.3159,14.3298,14.2812,14.3298,121100.0
2011-05-13 12:30:00,20.65,20.67,20.62,20.62,121800.0,14.3298,14.3436,14.3089,14.3089,121800.0
2011-05-13 12:40:00,20.61,20.66,20.61,20.65,120700.0,14.302,14.3367,14.302,14.3298,120700.0
2011-05-13 12:50:00,20.65,20.66,20.61,20.62,116900.0,14.3298,14.3367,14.302,14.3089,116900.0
2011-05-13 13:00:00,20.62,20.66,20.6,20.62,126800.0,14.3089,14.3367,14.2951,14.3089,126800.0
2011-05-13 13:10:00,20.63,20.66,20.6,20.64,112700.0,14.3159,14.3367,14.2951,14.3228,112700.0
2011-05-13 13:20:00,20.64,20.66,20.6,20.62,55700.0,14.3228,14.3367,14.2951,14.3089,55700.0
2011-05-13 13:30:00,20.61,20.63,20.59,20.6,65600.0,14.302,14.3159,14.2881,14.2951,65600.0
2011-05-13 13:40:00,20.6,20.63,20.58,20.62,46700.0,14.2951,14.3159,14.2812,14.3089,46700.0
2011-05-13 13:50:00,20.62,20.63,20.58,20.6,102900.0,14.3089,14.3159,14.2812,14.2951,102900.0
2011-05-13 14:00:00,20.61,20.62,20.58,20.58,149900.0,14.302,14.3089,14.2812,14.2812,149900.0
2011-05-13 14:10:00,20.58,20.61,20.54,20.59,476600.0,14.2812,14.302,14.2534,14.2881,476600.0
2011-05-13 14:20:00,20.59,20.63,20.58,20.63,98100.0,14.2881,14.3159,14.2812,14.3159,98100.0
2011-05-13 14:30:00,20.63,20.65,20.61,20.64,96100.0,14.3159,14.3298,14.302,14.3228,96100.0
2011-05-13 14:40:00,20.64,20.67,20.64,20.66,85600.0,14.3228,14.3436,14.3228,14.3367,85600.0
2011-05-13 14:50:00,20.66,20.68,20.64,20.65,88500.0,14.3367,14.3506,14.3228,14.3298,88500.0
2011-05-13 15:00:00,20.65,20.67,20.63,20.67,96500.0,14.3298,14.3436,14.3159,14.3436,96500.0
2011-05-13 15:10:00,20.67,20.73,20.66,20.7,335200.0,14.3436,14.3853,14.3367,14.3645,335200.0
2011-05-13 15:20:00,20.7,20.73,20.66,20.67,253600.0,14.3645,14.3853,14.3367,14.3436,253600.0
2011-05-13 15:30:00,20.67,20.71,20.66,20.68,232700.0,14.3436,14.3714,14.3367,14.3506,232700.0
2011-05-13 15:40:00,20.68,20.73,20.67,20.73,441200.0,14.3506,14.3853,14.3436,14.3853,441200.0
2011-05-13 15:50:00,20.73,20.75,20.7,20.72,736500.0,14.3853,14.3991,14.3645,14.3783,736500.0
2011-05-16 09:30:00,20.61,20.78,20.53,20.76,291200.0,14.302,14.42,14.2465,14.4061,291200.0
2011-05-16 09:40:00,20.76,20.84,20.72,20.74,281800.0,14.4061,14.4616,14.3783,14.3922,281800.0
2011-05-16 09:50:00,20.74,20.77,20.69,20.77,189600.0,14.3922,14.413,14.3575,14.413,189600.0
2011-05-16 10:00:00,20.77,20.8,20.71,20.73,255600.0,14.413,14.4338,14.3714,14.3853,255600.0
2011-05-16 10:10:00,20.73,20.78,20.7,20.74,161700.0,14.3853,14.42,14.3645,14.3922,161700.0
2011-05-16 10:20:00,20.75,20.84,20.74,20.79,204300.0,14.3991,14.4616,14.3922,14.4269,204300.0
2011-05-16 10:30:00,20.8,20.86,20.77,20.84,225300.0,14.4338,14.4755,14.413,14.4616,225300.0
2011-05-16 10:40:00,20.83,20.86,20.81,20.82,304400.0,14.4547,14.4755,14.4408,14.4477,304400.0
2011-05-16 10:50:00,20.83,20.92,20.82,20.91,204400.0,14.4547,14.5171,14.4477,14.5102,204400.0
2011-05-16 11:00:00,20.91,20.93,20.89,20.93,112800.0,14.5102,14.5241,14.4963,14.5241,112800.0
2011-05-16 11:10:00,20.93,20.98,20.93,20.97,160700.0,14.5241,14.5588,14.5241,14.5518,160700.0
2011-05-16 11:20:00,20.97,21.02,20.97,21.01,519400.0,14.5518,14.5865,14.5518,14.5796,519400.0
2011-05-16 11:30:00,21.01,21.02,20.98,21.02,184800.0,14.5796,14.5865,14.5588,14.5865,184800.0
2011-05-16 11:40:00,21.02,21.02,20.95,20.97,254800.0,14.5865,14.5865,14.5379,14.5518,254800.0
2011-05-16 11:50:00,20.97,20.98,20.9,20.9,140500.0,14.5518,14.5588,14.5032,14.5032,140500.0
2011-05-16 12:00:00,20.9,20.91,20.78,20.79,176300.0,14.5032,14.5102,14.42,14.4269,176300.0
2011-05-16 12:10:00,20.79,20.81,20.75,20.77,241900.0,14.4269,14.4408,14.3991,14.413,241900.0
2011-05-16 12:20:00,20.77,20.79,20.75,20.75,47900.0,14.413,14.4269,14.3991,14.3991,47900.0
2011-05-16 12:30:00,20.75,20.81,20.75,20.8,192600.0,14.3991,14.4408,14.3991,14.4338,192600.0
2011-05-16 12:40:00,20.8,20.83,20.77,20.78,109800.0,14.4338,14.4547,14.413,14.42,109800.0
2011-05-16 12:50:00,20.78,20.78,20.67,20.69,120000.0,14.42,14.42,14.3436,14.3575,120000.0
2011-05-16 13:00:00,20.68,20.68,20.65,20.65,88900.0,14.3506,14.3506,14.3298,14.3298,88900.0
2011-05-16 13:10:00,20.65,20.71,20.64,20.7,171000.0,14.3298,14.3714,14.3228,14.3645,171000.0
2011-05-16 13:20:00,20.71,20.71,20.68,20.71,80900.0,14.3714,14.3714,14.3506,14.3714,80900.0
2011-05-16 13:30:00,20.71,20.73,20.69,20.71,90100.0,14.3714,14.3853,14.3575,14.3714,90100.0
2011-05-16 13:40:00,20.71,20.76,20.59,20.6,481800.0,14.3714,14.4061,14.2881,14.2951,481800.0
2011-05-16 13:50:00,20.6,20.64,20.6,20.61,106100.0,14.2951,14.3228,14.2951,14.302,106100.0
2011-05-16 14:00:00,20.6,20.68,20.6,20.68,70600.0,14.2951,14.3506,14.2951,14.3506,70600.0
2011-05-16 14:10:00,20.67,20.67,20.6,20.64,81700.0,14.3436,14.3436,14.2951,14.3228,81700.0
2011-05-16 14:20:00,20.64,20.64,20.55,20.57,89100.0,14.3228,14.3228,14.2604,14.2742,89100.0
2011-05-16 14:30:00,20.56,20.59,20.53,20.55,95600.0,14.2673,14.2881,14.2465,14.2604,95600.0
2011-05-16 14:40:00,20.55,20.59,20.52,20.58,112400.0,14.2604,14.2881,14.2395,14.2812,112400.0
2011-05-16 14:50:00,20.59,20.61,20.53,20.57,192100.0,14.2881,14.302,14.2465,14.2742,192100.0
2011-05-16 15:00:00,20.57,20.64,20.57,20.61,139600.0,14.2742,14.3228,14.2742,14.302,139600.0
2011-05-16 15:10:00,20.61,20.65,20.59,20.63,345400.0,14.302,14.3298,14.2881,14.3159,345400.0
2011-05-16 15:20:00,20.64,20.64,20.59,20.59,213400.0,14.3228,14.3228,14.2881,14.2881,213400.0
2011-05-16 15:30:00,20.59,20.64,20.59,20.6,338500.0,14.2881,14.3228,14.2881,14.2951,338500.0
2011-05-16 15:40:00,20.6,20.6,20.54,20.57,443200.0,14.2951,14.2951,14.2534,14.2742,443200.0
2011-05-16 15:50:00,20.57,20.61,20.56,20.58,662600.0,14.2742,14.302,14.2673,14.2812,662600.0
2011-05-17 09:30:00,20.5,20.5,20.26,20.28,326200.0,14.2257,14.2257,14.0591,14.073,326200.0
2011-05-17 09:40:00,20.28,20.3,20.17,20.23,463300.0,14.073,14.0869,13.9967,14.0383,463300.0
2011-05-17 09:50:00,20.23,20.34,20.21,20.29,297600.0,14.0383,14.1146,14.0244,14.0799,297600.0
2011-05-17 10:00:00,20.28,20.28,20.19,20.19,163400.0,14.073,14.073,14.0105,14.0105,163400.0
2011-05-17 10:10:00,20.2,20.32,20.19,20.31,279700.0,14.0175,14.1008,14.0105,14.0938,279700.0
2011-05-17 10:20:00,20.3,20.36,20.29,20.36,185700.0,14.0869,14.1285,14.0799,14.1285,185700.0
2011-05-17 10:30:00,20.35,20.37,20.2,20.22,316300.0,14.1216,14.1355,14.0175,14.0314,316300.0
2011-05-17 10:40:00,20.22,20.24,20.14,20.14,392400.0,14.0314,14.0452,13.9758,13.9758,392400.0
2011-05-17 10:50:00,20.14,20.19,20.08,20.15,312600.0,13.9758,14.0105,13.9342,13.9828,312600.0
2011-05-17 11:00:00,20.14,20.16,20.05,20.07,311800.0,13.9758,13.9897,13.9134,13.9273,311800.0
2011-05-17 11:10:00,20.07,20.13,20.04,20.07,357200.0,13.9273,13.9689,13.9065,13.9273,357200.0
2011-05-17 11:20:00,20.07,20.12,20.03,20.06,190700.0,13.9273,13.962,13.8995,13.9203,190700.0
2011-05-17 11:30:00,20.07,20.09,19.97,19.97,314900.0,13.9273,13.9412,13.8579,13.8579,314900.0
2011-05-17 11:40:00,19.98,20.07,19.97,20.07,236500.0,13.8648,13.9273,13.8579,13.9273,236500.0
2011-05-17 11:50:00,20.07,20.07,19.98,20.01,189800.0,13.9273,13.9273,13.8648,13.8856,189800.0
2011-05-17 12:00:00,20.01,20.05,20.0,20.05,286300.0,13.8856,13.9134,13.8787,13.9134,286300.0
2011-05-17 12:10:00,20.05,20.07,20.04,20.04,230700.0,13.9134,13.9273,13.9065,13.9065,230700.0
2011-05-17 12:20:00,20.05,20.1,20.04,20.04,275900.0,13.9134,13.9481,13.9065,13.9065,275900.0
2011-05-17 12:30:00,20.05,20.07,20.02,20.06,226600.0,13.9134,13.9273,13.8926,13.9203,226600.0
2011-05-17 12:40:00,20.06,20.1,20.02,20.03,247300.0,13.9203,13.9481,13.8926,13.8995,247300.0
2011-05-17 12:50:00,20.03,20.03,19.97,20.03,209800.0,13.8995,13.8995,13.8579,13.8995,209800.0
2011-05-17 13:00:00,20.02,20.08,20.02,20.08,106300.0,13.8926,13.9342,13.8926,13.9342,106300.0
2011-05-17 13:10:00,20.08,20.12,20.05,20.09,166500.0,13.9342,13.962,13.9134,13.9412,166500.0
2011-05-17 13:20:00,20.09,20.16,20.07,20.15,185100.0,13.9412,13.9897,13.9273,13.9828,185100.0
2011-05-17 13:30:00,20.16,20.17,20.12,20.15,105500.0,13.9897,13.9967,13.962,13.9828,105500.0
2011-05-17 13:40:00,20.15,20.19,20.15,20.17,113700.0,13.9828,14.0105,13.9828,13.9967,113700.0
2011-05-17 13:50:00,20.18,20.19,20.15,20.18,148100.0,14.0036,14.0105,13.9828,14.0036,148100.0
2011-05-17 14:00:00,20.18,20.24,20.17,20.19,172200.0,14.0036,14.0452,13.9967,14.0105,172200.0
2011-05-17 14:10:00,20.2,20.2,20.14,20.16,262800.0,14.0175,14.0175,13.9758,13.9897,262800.0
2011-05-17 14:20:00,20.17,20.17,20.13,20.16,103900.0,13.9967,13.9967,13.9689,13.9897,103900.0
2011-05-17 14:30:00,20.17,20.19,20.15,20.18,93900.0,13.9967,14.0105,13.9828,14.0036,93900.0
2011-05-17 14:40:00,20.18,20.22,20.14,20.21,144600.0,14.0036,14.0314,13.9758,14.0244,144600.0
2011-05-17 14:50:00,20.2,20.29,20.2,20.28,204500.0,14.0175,14.0799,14.0175,14.073,204500.0
2011-05-17 15:00:00,20.29,20.29,20.21,20.24,248900.0,14.0799,14.0799,14.0244,14.0452,248900.0
2011-05-17 15:10:00,20.25,20.28,20.18,20.2,356000.0,14.0522,14.073,14.0036,14.0175,356000.0
2011-05-17 15:20:00,20.19,20.23,20.18,20.2,306400.0,14.0105,14.0383,14.0036,14.0175,306400.0
2011-05-17 15:30:00,20.2,20.27,20.19,20.27,182600.0,14.0175,14.0661,14.0105,14.0661,182600.0
2011-05-17 15:40:00,20.27,20.31,20.25,20.29,377400.0,14.0661,14.0938,14.0522,14.0799,377400.0
2011-05-17 15:50:00,20.3,20.3,20.26,20.28,920400.0,14.0869,14.0869,14.0591,14.073,920400.0
2011-05-18 09:30:00,20.31,20.42,20.26,20.41,261700.0,14.0938,14.1702,14.0591,14.1632,261700.0
2011-05-18 09:40:00,20.41,20.45,20.4,20.43,258600.0,14.1632,14.191,14.1563,14.1771,258600.0
2011-05-18 09:50:00,20.42,20.44,20.38,20.4,138000.0,14.1702,14.184,14.1424,14.1563,138000.0
2011-05-18 10:00:00,20.4,20.5,20.39,20.48,171800.0,14.1563,14.2257,14.1493,14.2118,171800.0
2011-05-18 10:10:00,20.48,20.51,20.43,20.49,202500.0,14.2118,14.2326,14.1771,14.2187,202500.0
2011-05-18 10:20:00,20.5,20.51,20.42,20.42,170600.0,14.2257,14.2326,14.1702,14.1702,170600.0
2011-05-18 10:30:00,20.42,20.49,20.42,20.48,172900.0,14.1702,14.2187,14.1702,14.2118,172900.0
2011-05-18 10:40:00,20.48,20.48,20.39,20.44,207100.0,14.2118,14.2118,14.1493,14.184,207100.0
2011-05-18 10:50:00,20.44,20.48,20.42,20.45,321500.0,14.184,14.2118,14.1702,14.191,321500.0
2011-05-18 11:00:00,20.44,20.51,20.42,20.45,214600.0,14.184,14.2326,14.1702,14.191,214600.0
2011-05-18 11:10:00,20.44,20.45,20.41,20.44,155800.0,14.184,14.191,14.1632,14.184,155800.0
2011-05-18 11:20:00,20.43,20.46,20.39,20.45,227400.0,14.1771,14.1979,14.1493,14.191,227400.0
2011-05-18 11:30:00,20.46,20.47,20.41,20.44,121000.0,14.1979,14.2048,14.1632,14.184,121000.0
2011-05-18 11:40:00,20.43,20.44,20.36,20.37,103600.0,14.1771,14.184,14.1285,14.1355,103600.0
2011-05-18 11:50:00,20.38,20.42,20.37,20.39,82800.0,14.1424,14.1702,14.1355,14.1493,82800.0
2011-05-18 12:00:00,20.39,20.4,20.34,20.35,101200.0,14.1493,14.1563,14.1146,14.1216,101200.0
2011-05-18 12:10:00,20.35,20.38,20.31,20.32,320700.0,14.1216,14.1424,14.0938,14.1008,320700.0
2011-05-18 12:20:00,20.31,20.33,20.29,20.3,146500.0,14.0938,14.1077,14.0799,14.0869,146500.0
2011-05-18 12:30:00,20.3,20.31,20.29,20.3,156600.0,14.0869,14.0938,14.0799,14.0869,156600.0
2011-05-18 12:40:00,20.3,20.3,20.27,20.27,137000.0,14.0869,14.0869,14.0661,14.0661,137000.0
2011-05-18 12:50:00,20.28,20.28,20.18,20.2,596600.0,14.073,14.073,14.0036,14.0175,596600.0
2011-05-18 13:00:00,20.21,20.26,20.2,20.26,293800.0,14.0244,14.0591,14.0175,14.0591,293800.0
2011-05-18 13:10:00,20.26,20.27,20.22,20.26,497400.0,14.0591,14.0661,14.0314,14.0591,497400.0
2011-05-18 13:20:00,20.26,20.26,20.24,20.24,116900.0,14.0591,14.0591,14.0452,14.0452,116900.0
2011-05-18 13:30:00,20.25,20.26,20.24,20.24,162600.0,14.0522,14.0591,14.0452,14.0452,162600.0
2011-05-18 13:40:00,20.25,20.27,20.24,20.25,162000.0,14.0522,14.0661,14.0452,14.0522,162000.0
2011-05-18 13:50:00,20.26,20.33,20.25,20.33,323700.0,14.0591,14.1077,14.0522,14.1077,323700.0
2011-05-18 14:00:00,20.32,20.42,20.32,20.42,334400.0,14.1008,14.1702,14.1008,14.1702,334400.0
2011-05-18 14:10:00,20.42,20.42,20.34,20.35,181400.0,14.1702,14.1702,14.1146,14.1216,181400.0
2011-05-18 14:20:00,20.35,20.36,20.31,20.32,170300.0,14.1216,14.1285,14.0938,14.1008,170300.0
2011-05-18 14:30:00,20.31,20.36,20.31,20.34,343500.0,14.0938,14.1285,14.0938,14.1146,343500.0
2011-05-18 14:40:00,20.34,20.37,20.3,20.3,415400.0,14.1146,14.1355,14.0869,14.0869,415400.0
2011-05-18 14:50:00,20.31,20.32,20.27,20.28,245700.0,14.0938,14.1008,14.0661,14.073,245700.0
2011-05-18 15:00:00,20.29,20.33,20.28,20.31,177400.0,14.0799,14.1077,14.073,14.0938,177400.0
2011-05-18 15:10:00,20.3,20.35,20.3,20.35,241500.0,14.0869,14.1216,14.0869,14.1216,241500.0
2011-05-18 15:20:00,20.34,20.35,20.3,20.33,407200.0,14.1146,14.1216,14.0869,14.1077,407200.0
2011-05-18 15:30:00,20.33,20.34,20.29,20.3,357500.0,14.1077,14.1146,14.0799,14.0869,357500.0
2011-05-18 15:40:00,20.3,20.33,20.29,20.3,474500.0,14.0869,14.1077,14.0799,14.0869,474500.0
2011-05-18 15:50:00,20.3,20.32,20.28,20.31,999400.0,14.0869,14.1008,14.073,14.0938,999400.0
2011-05-19 09:30:00,20.37,20.42,20.14,20.14,338100.0,14.1355,14.1702,13.9758,13.9758,338100.0
2011-05-19 09:40:00,20.14,20.16,20.09,20.12,360800.0,13.9758,13.9897,13.9412,13.962,360800.0
2011-05-19 09:50:00,20.12,20.18,20.1,20.17,351400.0,13.962,14.0036,13.9481,13.9967,351400.0
2011-05-19 10:00:00,20.17,20.17,20.1,20.1,364300.0,13.9967,13.9967,13.9481,13.9481,364300.0
2011-05-19 10:10:00,20.1,20.15,20.08,20.15,307500.0,13.9481,13.9828,13.9342,13.9828,307500.0
2011-05-19 10:20:00,20.14,20.15,20.1,20.11,161900.0,13.9758,13.9828,13.9481,13.955,161900.0
2011-05-19 10:30:00,20.1,20.12,20.04,20.06,381900.0,13.9481,13.962,13.9065,13.9203,381900.0
2011-05-19 10:40:00,20.06,20.07,20.0,20.01,464700.0,13.9203,13.9273,13.8787,13.8856,464700.0
2011-05-19 10:50:00,20.01,20.01,19.95,19.98,398500.0,13.8856,13.8856,13.844,13.8648,398500.0
2011-05-19 11:00:00,19.98,20.05,19.95,20.01,248300.0,13.8648,13.9134,13.844,13.8856,248300.0
2011-05-19 11:10:00,20.01,20.02,19.95,20.02,548100.0,13.8856,13.8926,13.844,13.8926,548100.0
2011-05-19 11:20:00,20.02,20.04,19.99,20.0,477600.0,13.8926,13.9065,13.8718,13.8787,477600.0
2011-05-19 11:30:00,20.0,20.03,19.97,19.98,638200.0,13.8787,13.8995,13.8579,13.8648,638200.0
2011-05-19 11:40:00,19.98,20.02,19.96,20.01,421100.0,13.8648,13.8926,13.8509,13.8856,421100.0
2011-05-19 11:50:00,20.01,20.03,19.99,20.02,143900.0,13.8856,13.8995,13.8718,13.8926,143900.0
2011-05-19 12:00:00,20.02,20.11,20.01,20.1,192200.0,13.8926,13.955,13.8856,13.9481,192200.0
2011-05-19 12:10:00,20.11,20.14,20.07,20.09,305000.0,13.955,13.9758,13.9273,13.9412,305000.0
2011-05-19 12:20:00,20.08,20.12,20.06,20.11,239600.0,13.9342,13.962,13.9203,13.955,239600.0
2011-05-19 12:30:00,20.11,20.11,20.05,20.1,200700.0,13.955,13.955,13.9134,13.9481,200700.0
2011-05-19 12:40:00,20.1,20.1,20.06,20.08,123100.0,13.9481,13.9481,13.9203,13.9342,123100.0
2011-05-19 12:50:00,20.07,20.12,20.07,20.11,102100.0,13.9273,13.962,13.9273,13.955,102100.0
2011-05-19 13:00:00,20.11,20.12,20.05,20.09,264300.0,13.955,13.962,13.9134,13.9412,264300.0
2011-05-19 13:10:00,20.09,20.1,20.06,20.09,234800.0,13.9412,13.9481,13.9203,13.9412,234800.0
2011-05-19 13:20:00,20.1,20.11,20.06,20.08,268300.0,13.9481,13.955,13.9203,13.9342,268300.0
2011-05-19 13:30:00,20.08,20.09,20.06,20.07,179800.0,13.9342,13.9412,13.9203,13.9273,179800.0
2011-05-19 13:40:00,20.08,20.08,20.05,20.08,191600.0,13.9342,13.9342,13.9134,13.9342,191600.0
2011-05-19 13:50:00,20.08,20.08,20.07,20.08,284400.0,13.9342,13.9342,13.9273,13.9342,284400.0
2011-05-19 14:00:00,20.08,20.13,20.07,20.12,181700.0,13.9342,13.9689,13.9273,13.962,181700.0
2011-05-19 14:10:00,20.13,20.14,20.1,20.11,240800.0,13.9689,13.9758,13.9481,13.955,240800.0
2011-05-19 14:20:00,20.12,20.13,20.09,20.11,201700.0,13.962,13.9689,13.9412,13.955,201700.0
2011-05-19 14:30:00,20.12,20.15,20.11,20.14,204100.0,13.962,13.9828,13.955,13.9758,204100.0
2011-05-19 14:40:00,20.14,20.16,20.12,20.14,301600.0,13.9758,13.9897,13.962,13.9758,301600.0
2011-05-19 14:50:00,20.15,20.19,20.14,20.19,122000.0,13.9828,14.0105,13.9758,14.0105,122000.0
2011-05-19 15:00:00,20.19,20.21,20.17,20.21,185400.0,14.0105,14.0244,13.9967,14.0244,185400.0
2011-05-19 15:10:00,20.21,20.23,20.2,20.21,200800.0,14.0244,14.0383,14.0175,14.0244,200800.0
2011-05-19 15:20:00,20.22,20.27,20.21,20.27,200900.0,14.0314,14.0661,14.0244,14.0661,200900.0
2011-05-19 15:30:00,20.27,20.27,20.21,20.22,345100.0,14.0661,14.0661,14.0244,14.0314,345100.0
2011-05-19 15:40:00,20.21,20.22,20.18,20.2,434900.0,14.0244,14.0314,14.0036,14.0175,434900.0
2011-05-19 15:50:00,20.2,20.23,20.17,20.22,1005300.0,14.0175,14.0383,13.9967,14.0314,1005300.0
2011-05-20 09:30:00,20.19,20.22,20.0,20.01,863200.0,14.0105,14.0314,13.8787,13.8856,863200.0
2011-05-20 09:40:00,20.01,20.06,19.98,19.98,369400.0,13.8856,13.9203,13.8648,13.8648,369400.0
2011-05-20 09:50:00,19.98,19.99,19.81,19.82,850900.0,13.8648,13.8718,13.7469,13.7538,850900.0
2011-05-20 10:00:00,19.81,19.85,19.77,19.84,1001200.0,13.7469,13.7746,13.7191,13.7677,1001200.0
2011-05-20 10:10:00,19.85,19.87,19.82,19.84,342200.0,13.7746,13.7885,13.7538,13.7677,342200.0
2011-05-20 10:20:00,19.85,19.87,19.82,19.83,614600.0,13.7746,13.7885,13.7538,13.7607,614600.0
2011-05-20 10:30:00,19.83,19.84,19.76,19.76,548500.0,13.7607,13.7677,13.7122,13.7122,548500.0
2011-05-20 10:40:00,19.77,19.82,19.72,19.82,564900.0,13.7191,13.7538,13.6844,13.7538,564900.0
2011-05-20 10:50:00,19.82,19.88,19.8,19.87,470000.0,13.7538,13.7954,13.7399,13.7885,470000.0
2011-05-20 11:00:00,19.87,19.89,19.86,19.88,436400.0,13.7885,13.8024,13.7815,13.7954,436400.0
2011-05-20 11:10:00,19.87,19.88,19.83,19.85,715800.0,13.7885,13.7954,13.7607,13.7746,715800.0
2011-05-20 11:20:00,19.85,19.88,19.84,19.84,303000.0,13.7746,13.7954,13.7677,13.7677,303000.0
2011-05-20 11:30:00,19.84,19.87,19.83,19.83,621900.0,13.7677,13.7885,13.7607,13.7607,621900.0
2011-05-20 11:40:00,19.83,19.87,19.82,19.85,220300.0,13.7607,13.7885,13.7538,13.7746,220300.0
2011-05-20 11:50:00,19.84,19.85,19.83,19.83,155500.0,13.7677,13.7746,13.7607,13.7607,155500.0
2011-05-20 12:00:00,19.84,19.86,19.82,19.85,261600.0,13.7677,13.7815,13.7538,13.7746,261600.0
2011-05-20 12:10:00,19.84,19.86,19.83,19.86,216100.0,13.7677,13.7815,13.7607,13.7815,216100.0
2011-05-20 12:20:00,19.85,19.94,19.85,19.93,575700.0,13.7746,13.8371,13.7746,13.8301,575700.0
2011-05-20 12:30:00,19.94,19.95,19.88,19.88,414000.0,13.8371,13.844,13.7954,13.7954,414000.0
2011-05-20 12:40:00,19.89,19.89,19.82,19.88,501900.0,13.8024,13.8024,13.7538,13.7954,501900.0
2011-05-20 12:50:00,19.88,19.89,19.82,19.82,176600.0,13.7954,13.8024,13.7538,13.7538,176600.0
2011-05-20 13:00:00,19.82,19.87,19.82,19.86,186500.0,13.7538,13.7885,13.7538,13.7815,186500.0
2011-05-20 13:10:00,19.86,19.88,19.85,19.87,166100.0,13.7815,13.7954,13.7746,13.7885,166100.0
2011-05-20 13:20:00,19.86,19.9,19.86,19.9,193600.0,13.7815,13.8093,13.7815,13.8093,193600.0
2011-05-20 13:30:00,19.9,19.93,19.88,19.93,1080500.0,13.8093,13.8301,13.7954,13.8301,1080500.0
2011-05-20 13:40:00,19.93,19.98,19.93,19.97,718800.0,13.8301,13.8648,13.8301,13.8579,718800.0
2011-05-20 13:50:00,19.98,20.0,19.97,20.0,383800.0,13.8648,13.8787,13.8579,13.8787,383800.0
2011-05-20 14:00:00,20.0,20.02,19.99,20.0,799800.0,13.8787,13.8926,13.8718,13.8787,799800.0
2011-05-20 14:10:00,20.0,20.02,19.99,20.0,669500.0,13.8787,13.8926,13.8718,13.8787,669500.0
2011-05-20 14:20:00,20.0,20.01,19.99,20.0,356400.0,13.8787,13.8856,13.8718,13.8787,356400.0
2011-05-20 14:30:00,20.0,20.01,19.99,20.01,216800.0,13.8787,13.8856,13.8718,13.8856,216800.0
2011-05-20 14:40:00,20.01,20.05,20.0,20.05,251900.0,13.8856,13.9134,13.8787,13.9134,251900.0
2011-05-20 14:50:00,20.05,20.05,20.0,20.01,233700.0,13.9134,13.9134,13.8787,13.8856,233700.0
2011-05-20 15:00:00,20.0,20.01,19.97,19.98,430000.0,13.8787,13.8856,13.8579,13.8648,430000.0
2011-05-20 15:10:00,19.98,20.01,19.98,19.99,395200.0,13.8648,13.8856,13.8648,13.8718,395200.0
2011-05-20 15:20:00,19.99,20.0,19.98,19.98,372300.0,13.8718,13.8787,13.8648,13.8648,372300.0
2011-05-20 15:30:00,19.99,20.01,19.98,20.01,437500.0,13.8718,13.8856,13.8648,13.8856,437500.0
2011-05-20 15:40:00,20.01,20.01,19.99,20.0,408100.0,13.8856,13.8856,13.8718,13.8787,408100.0
2011-05-20 15:50:00,20.0,20.0,19.93,19.95,1772600.0,13.8787,13.8787,13.8301,13.844,1772600.0
2011-05-23 09:30:00,19.69,19.72,19.61,19.64,536700.0,13.6636,13.6844,13.6081,13.6289,536700.0
2011-05-23 09:40:00,19.63,19.67,19.6,19.61,428900.0,13.6219,13.6497,13.6011,13.6081,428900.0
2011-05-23 09:50:00,19.61,19.61,19.58,19.59,204300.0,13.6081,13.6081,13.5872,13.5942,204300.0
2011-05-23 10:00:00,19.59,19.66,19.59,19.63,276500.0,13.5942,13.6428,13.5942,13.6219,276500.0
2011-05-23 10:10:00,19.62,19.63,19.57,19.59,277100.0,13.615,13.6219,13.5803,13.5942,277100.0
2011-05-23 10:20:00,19.59,19.62,19.58,19.6,202400.0,13.5942,13.615,13.5872,13.6011,202400.0
2011-05-23 10:30:00,19.61,19.66,19.59,19.61,253100.0,13.6081,13.6428,13.5942,13.6081,253100.0
2011-05-23 10:40:00,19.6,19.61,19.53,19.59,658500.0,13.6011,13.6081,13.5525,13.5942,658500.0
2011-05-23 10:50:00,19.58,19.62,19.54,19.57,429500.0,13.5872,13.615,13.5595,13.5803,429500.0
2011-05-23 11:00:00,19.57,19.58,19.52,19.53,332700.0,13.5803,13.5872,13.5456,13.5525,332700.0
2011-05-23 11:10:00,19.54,19.58,19.5,19.52,703500.0,13.5595,13.5872,13.5317,13.5456,703500.0
2011-05-23 11:20:00,19.52,19.53,19.5,19.52,167500.0,13.5456,13.5525,13.5317,13.5456,167500.0
2011-05-23 11:30:00,19.52,19.53,19.47,19.5,276300.0,13.5456,13.5525,13.5109,13.5317,276300.0
2011-05-23 11:40:00,19.5,19.53,19.47,19.52,158700.0,13.5317,13.5525,13.5109,13.5456,158700.0
2011-05-23 11:50:00,19.51,19.54,19.48,19.49,192800.0,13.5387,13.5595,13.5179,13.5248,192800.0
2011-05-23 12:00:00,19.5,19.5,19.47,19.49,261000.0,13.5317,13.5317,13.5109,13.5248,261000.0
2011-05-23 12:10:00,19.49,19.49,19.41,19.45,416000.0,13.5248,13.5248,13.4693,13.497,416000.0
2011-05-23 12:20:00,19.45,19.47,19.44,19.45,291200.0,13.497,13.5109,13.4901,13.497,291200.0
2011-05-23 12:30:00,19.45,19.49,19.45,19.48,133800.0,13.497,13.5248,13.497,13.5179,133800.0
2011-05-23 12:40:00,19.48,19.48,19.45,19.46,140900.0,13.5179,13.5179,13.497,13.504,140900.0
2011-05-23 12:50:00,19.47,19.48,19.45,19.46,128900.0,13.5109,13.5179,13.497,13.504,128900.0
2011-05-23 13:00:00,19.46,19.46,19.43,19.44,118600.0,13.504,13.504,13.4832,13.4901,118600.0
2011-05-23 13:10:00,19.45,19.46,19.43,19.43,161900.0,13.497,13.504,13.4832,13.4832,161900.0
2011-05-23 13:20:00,19.43,19.45,19.42,19.44,167100.0,13.4832,13.497,13.4762,13.4901,167100.0
2011-05-23 13:30:00,19.44,19.47,19.43,19.45,168500.0,13.4901,13.5109,13.4832,13.497,168500.0
2011-05-23 13:40:00,19.46,19.46,19.45,19.46,121000.0,13.504,13.504,13.497,13.504,121000.0
2011-05-23 13:50:00,19.46,19.46,19.45,19.46,218300.0,13.504,13.504,13.497,13.504,218300.0
2011-05-23 14:00:00,19.46,19.46,19.45,19.46,201100.0,13.504,13.504,13.497,13.504,201100.0
2011-05-23 14:10:00,19.46,19.5,19.46,19.46,483200.0,13.504,13.5317,13.504,13.504,483200.0
2011-05-23 14:20:00,19.46,19.47,19.45,19.45,249300.0,13.504,13.5109,13.497,13.497,249300.0
2011-05-23 14:30:00,19.46,19.52,19.44,19.51,343500.0,13.504,13.5456,13.4901,13.5387,343500.0
2011-05-23 14:40:00,19.51,19.52,19.48,19.49,3231600.0,13.5387,13.5456,13.5179,13.5248,3231600.0
2011-05-23 14:50:00,19.48,19.54,19.48,19.49,318300.0,13.5179,13.5595,13.5179,13.5248,318300.0
2011-05-23 15:00:00,19.49,19.57,19.48,19.52,1126500.0,13.5248,13.5803,13.5179,13.5456,1126500.0
2011-05-23 15:10:00,19.52,19.52,19.49,19.51,303700.0,13.5456,13.5456,13.5248,13.5387,303700.0
2011-05-23 15:20:00,19.51,19.51,19.49,19.51,272700.0,13.5387,13.5387,13.5248,13.5387,272700.0
2011-05-23 15:30:00,19.51,19.51,19.44,19.46,642600.0,13.5387,13.5387,13.4901,13.504,642600.0
2011-05-23 15:40:00,19.45,19.51,19.44,19.51,844000.0,13.497,13.5387,13.4901,13.5387,844000.0
2011-05-23 15:50:00,19.51,19.51,19.45,19.48,1864000.0,13.5387,13.5387,13.497,13.5179,1864000.0
2011-05-24 09:30:00,19.62,19.71,19.5,19.53,698200.0,13.615,13.6775,13.5317,13.5525,698200.0
2011-05-24 09:40:00,19.53,19.62,19.5,19.55,423800.0,13.5525,13.615,13.5317,13.5664,423800.0
2011-05-24 09:50:00,19.55,19.69,19.55,19.65,473900.0,13.5664,13.6636,13.5664,13.6358,473900.0
2011-05-24 10:00:00,19.65,19.68,19.58,19.61,366700.0,13.6358,13.6566,13.5872,13.6081,366700.0
2011-05-24 10:10:00,19.61,19.65,19.6,19.63,261700.0,13.6081,13.6358,13.6011,13.6219,261700.0
2011-05-24 10:20:00,19.63,19.7,19.6,19.61,378300.0,13.6219,13.6705,13.6011,13.6081,378300.0
2011-05-24 10:30:00,19.61,19.64,19.58,19.59,197500.0,13.6081,13.6289,13.5872,13.5942,197500.0
2011-05-24 10:40:00,19.58,19.6,19.55,19.55,89700.0,13.5872,13.6011,13.5664,13.5664,89700.0
2011-05-24 10:50:00,19.55,19.57,19.51,19.52,294300.0,13.5664,13.5803,13.5387,13.5456,294300.0
2011-05-24 11:00:00,19.53,19.58,19.53,19.57,522100.0,13.5525,13.5872,13.5525,13.5803,522100.0
2011-05-24 11:10:00,19.57,19.59,19.53,19.54,142700.0,13.5803,13.5942,13.5525,13.5595,142700.0
2011-05-24 11:20:00,19.54,19.55,19.5,19.53,193100.0,13.5595,13.5664,13.5317,13.5525,193100.0
2011-05-24 11:30:00,19.53,19.6,19.52,19.57,299900.0,13.5525,13.6011,13.5456,13.5803,299900.0
2011-05-24 11:40:00,19.58,19.62,19.57,19.6,442000.0,13.5872,13.615,13.5803,13.6011,442000.0
2011-05-24 11:50:00,19.59,19.62,19.58,19.6,191700.0,13.5942,13.615,13.5872,13.6011,191700.0
2011-05-24 12:00:00,19.6,19.61,19.57,19.6,198100.0,13.6011,13.6081,13.5803,13.6011,198100.0
2011-05-24 12:10:00,19.6,19.62,19.58,19.6,88900.0,13.6011,13.615,13.5872,13.6011,88900.0
2011-05-24 12:20:00,19.6,19.61,19.57,19.6,278900.0,13.6011,13.6081,13.5803,13.6011,278900.0
2011-05-24 12:30:00,19.59,19.61,19.58,19.61,99900.0,13.5942,13.6081,13.5872,13.6081,99900.0
2011-05-24 12:40:00,19.6,19.61,19.58,19.59,124100.0,13.6011,13.6081,13.5872,13.5942,124100.0
2011-05-24 12:50:00,19.59,19.6,19.57,19.59,133000.0,13.5942,13.6011,13.5803,13.5942,133000.0
2011-05-24 13:00:00,19.59,19.62,19.59,19.59,68200.0,13.5942,13.615,13.5942,13.5942,68200.0
2011-05-24 13:10:00,19.6,19.6,19.55,19.55,64500.0,13.6011,13.6011,13.5664,13.5664,64500.0
2011-05-24 13:20:00,19.54,19.57,19.51,19.55,134900.0,13.5595,13.5803,13.5387,13.5664,134900.0
2011-05-24 13:30:00,19.55,19.55,19.52,19.52,113900.0,13.5664,13.5664,13.5456,13.5456,113900.0
2011-05-24 13:40:00,19.53,19.57,19.52,19.55,161600.0,13.5525,13.5803,13.5456,13.5664,161600.0
2011-05-24 13:50:00,19.55,19.59,19.55,19.57,134700.0,13.5664,13.5942,13.5664,13.5803,134700.0
2011-05-24 14:00:00,19.57,19.61,19.57,19.6,191700.0,13.5803,13.6081,13.5803,13.6011,191700.0
2011-05-24 14:10:00,19.61,19.64,19.59,19.64,272100.0,13.6081,13.6289,13.5942,13.6289,272100.0
2011-05-24 14:20:00,19.64,19.67,19.63,19.66,234900.0,13.6289,13.6497,13.6219,13.6428,234900.0
2011-05-24 14:30:00,19.66,19.66,19.63,19.63,194400.0,13.6428,13.6428,13.6219,13.6219,194400.0
2011-05-24 14:40:00,19.63,19.66,19.63,19.65,259500.0,13.6219,13.6428,13.6219,13.6358,259500.0
2011-05-24 14:50:00,19.65,19.66,19.64,19.66,106900.0,13.6358,13.6428,13.6289,13.6428,106900.0
2011-05-24 15:00:00,19.66,19.68,19.64,19.68,249200.0,13.6428,13.6566,13.6289,13.6566,249200.0
2011-05-24 15:10:00,19.68,19.68,19.64,19.64,214100.0,13.6566,13.6566,13.6289,13.6289,214100.0
2011-05-24 15:20:00,19.64,19.65,19.61,19.61,179600.0,13.6289,13.6358,13.6081,13.6081,179600.0
2011-05-24 15:30:00,19.62,19.62,19.58,19.6,316700.0,13.615,13.615,13.5872,13.6011,316700.0
2011-05-24 15:40:00,19.6,19.61,19.58,19.59,303100.0,13.6011,13.6081,13.5872,13.5942,303100.0
2011-05-24 15:50:00,19.6,19.6,19.54,19.56,541300.0,13.6011,13.6011,13.5595,13.5734,541300.0
2011-05-25 09:30:00,19.53,19.53,19.38,19.42,696000.0,13.5525,13.5525,13.4485,13.4762,696000.0
2011-05-25 09:40:00,19.41,19.42,19.38,19.42,234100.0,13.4693,13.4762,13.4485,13.4762,234100.0
2011-05-25 09:50:00,19.42,19.42,19.38,19.38,158800.0,13.4762,13.4762,13.4485,13.4485,158800.0
2011-05-25 10:00:00,19.39,19.39,19.32,19.37,284300.0,13.4554,13.4554,13.4068,13.4415,284300.0
2011-05-25 10:10:00,19.37,19.4,19.32,19.33,212400.0,13.4415,13.4623,13.4068,13.4138,212400.0
2011-05-25 10:20:00,19.33,19.39,19.32,19.37,354800.0,13.4138,13.4554,13.4068,13.4415,354800.0
2011-05-25 10:30:00,19.37,19.5,19.37,19.47,447200.0,13.4415,13.5317,13.4415,13.5109,447200.0
2011-05-25 10:40:00,19.46,19.5,19.46,19.49,263000.0,13.504,13.5317,13.504,13.5248,263000.0
2011-05-25 10:50:00,19.49,19.5,19.48,19.49,208000.0,13.5248,13.5317,13.5179,13.5248,208000.0
2011-05-25 11:00:00,19.49,19.53,19.48,19.51,282900.0,13.5248,13.5525,13.5179,13.5387,282900.0
2011-05-25 11:10:00,19.5,19.66,19.5,19.65,665700.0,13.5317,13.6428,13.5317,13.6358,665700.0
2011-05-25 11:20:00,19.64,19.71,19.64,19.7,572400.0,13.6289,13.6775,13.6289,13.6705,572400.0
2011-05-25 11:30:00,19.7,19.72,19.67,19.72,303600.0,13.6705,13.6844,13.6497,13.6844,303600.0
2011-05-25 11:40:00,19.71,19.74,19.7,19.7,275800.0,13.6775,13.6983,13.6705,13.6705,275800.0
2011-05-25 11:50:00,19.71,19.71,19.66,19.66,135500.0,13.6775,13.6775,13.6428,13.6428,135500.0
2011-05-25 12:00:00,19.67,19.7,19.63,19.63,184300.0,13.6497,13.6705,13.6219,13.6219,184300.0
2011-05-25 12:10:00,19.64,19.64,19.6,19.6,112800.0,13.6289,13.6289,13.6011,13.6011,112800.0
2011-05-25 12:20:00,19.59,19.61,19.58,19.58,179600.0,13.5942,13.6081,13.5872,13.5872,179600.0
2011-05-25 12:30:00,19.58,19.59,19.56,19.57,170300.0,13.5872,13.5942,13.5734,13.5803,170300.0
2011-05-25 12:40:00,19.57,19.57,19.56,19.57,41600.0,13.5803,13.5803,13.5734,13.5803,41600.0
2011-05-25 12:50:00,19.56,19.57,19.54,19.55,204800.0,13.5734,13.5803,13.5595,13.5664,204800.0
2011-05-25 13:00:00,19.55,19.55,19.54,19.55,67600.0,13.5664,13.5664,13.5595,13.5664,67600.0
2011-05-25 13:10:00,19.54,19.55,19.51,19.52,133400.0,13.5595,13.5664,13.5387,13.5456,133400.0
2011-05-25 13:20:00,19.53,19.53,19.47,19.49,234800.0,13.5525,13.5525,13.5109,13.5248,234800.0
2011-05-25 13:30:00,19.49,19.52,19.49,19.52,99600.0,13.5248,13.5456,13.5248,13.5456,99600.0
2011-05-25 13:40:00,19.52,19.56,19.51,19.55,113600.0,13.5456,13.5734,13.5387,13.5664,113600.0
2011-05-25 13:50:00,19.55,19.56,19.52,19.53,198900.0,13.5664,13.5734,13.5456,13.5525,198900.0
2011-05-25 14:00:00,19.54,19.56,19.52,19.55,120000.0,13.5595,13.5734,13.5456,13.5664,120000.0
2011-05-25 14:10:00,19.55,19.62,19.54,19.61,155300.0,13.5664,13.615,13.5595,13.6081,155300.0
2011-05-25 14:20:00,19.62,19.62,19.58,19.61,173900.0,13.615,13.615,13.5872,13.6081,173900.0
2011-05-25 14:30:00,19.6,19.6,19.56,19.56,126700.0,13.6011,13.6011,13.5734,13.5734,126700.0
2011-05-25 14:40:00,19.57,19.57,19.54,19.55,161800.0,13.5803,13.5803,13.5595,13.5664,161800.0
2011-05-25 14:50:00,19.55,19.58,19.55,19.58,427400.0,13.5664,13.5872,13.5664,13.5872,427400.0
2011-05-25 15:00:00,19.57,19.68,19.57,19.66,304600.0,13.5803,13.6566,13.5803,13.6428,304600.0
2011-05-25 15:10:00,19.65,19.67,19.63,19.64,284000.0,13.6358,13.6497,13.6219,13.6289,284000.0
2011-05-25 15:20:00,19.65,19.65,19.63,19.65,160200.0,13.6358,13.6358,13.6219,13.6358,160200.0
2011-05-25 15:30:00,19.65,19.65,19.61,19.63,236500.0,13.6358,13.6358,13.6081,13.6219,236500.0
2011-05-25 15:40:00,19.63,19.66,19.61,19.63,456800.0,13.6219,13.6428,13.6081,13.6219,456800.0
2011-05-25 15:50:00,19.63,19.63,19.57,19.58,717700.0,13.6219,13.6219,13.5803,13.5872,717700.0
2011-05-26 09:30:00,19.5,19.58,19.43,19.51,307500.0,13.566,13.6217,13.5173,13.573,307500.0
2011-05-26 09:40:00,19.5,19.5,19.4,19.44,392700.0,13.566,13.566,13.4965,13.5243,392700.0
2011-05-26 09:50:00,19.44,19.48,19.39,19.4,429800.0,13.5243,13.5521,13.4895,13.4965,429800.0
2011-05-26 10:00:00,19.39,19.52,19.39,19.49,473200.0,13.4895,13.5799,13.4895,13.5591,473200.0
2011-05-26 10:10:00,19.48,19.51,19.45,19.51,256000.0,13.5521,13.573,13.5312,13.573,256000.0
2011-05-26 10:20:00,19.5,19.51,19.46,19.46,135600.0,13.566,13.573,13.5382,13.5382,135600.0
2011-05-26 10:30:00,19.46,19.49,19.43,19.48,167300.0,13.5382,13.5591,13.5173,13.5521,167300.0
2011-05-26 10:40:00,19.48,19.48,19.44,19.45,151300.0,13.5521,13.5521,13.5243,13.5312,151300.0
2011-05-26 10:50:00,19.45,19.45,19.4,19.41,202600.0,13.5312,13.5312,13.4965,13.5034,202600.0
2011-05-26 11:00:00,19.42,19.42,19.38,19.4,129800.0,13.5104,13.5104,13.4825,13.4965,129800.0
2011-05-26 11:10:00,19.4,19.42,19.39,19.42,96100.0,13.4965,13.5104,13.4895,13.5104,96100.0
2011-05-26 11:20:00,19.42,19.42,19.38,19.4,68300.0,13.5104,13.5104,13.4825,13.4965,68300.0
2011-05-26 11:30:00,19.41,19.44,19.39,19.39,98300.0,13.5034,13.5243,13.4895,13.4895,98300.0
2011-05-26 11:40:00,19.4,19.43,19.39,19.43,68300.0,13.4965,13.5173,13.4895,13.5173,68300.0
2011-05-26 11:50:00,19.43,19.46,19.42,19.45,37500.0,13.5173,13.5382,13.5104,13.5312,37500.0
2011-05-26 12:00:00,19.45,19.47,19.45,19.45,298300.0,13.5312,13.5452,13.5312,13.5312,298300.0
2011-05-26 12:10:00,19.45,19.48,19.45,19.46,90900.0,13.5312,13.5521,13.5312,13.5382,90900.0
2011-05-26 12:20:00,19.45,19.49,19.45,19.49,134400.0,13.5312,13.5591,13.5312,13.5591,134400.0
2011-05-26 12:30:00,19.49,19.54,19.49,19.52,193100.0,13.5591,13.5939,13.5591,13.5799,193100.0
2011-05-26 12:40:00,19.52,19.54,19.51,19.54,110900.0,13.5799,13.5939,13.573,13.5939,110900.0
2011-05-26 12:50:00,19.55,19.56,19.54,19.55,32700.0,13.6008,13.6078,13.5939,13.6008,32700.0
2011-05-26 13:00:00,19.54,19.56,19.53,19.53,62700.0,13.5939,13.6078,13.5869,13.5869,62700.0
2011-05-26 13:10:00,19.54,19.56,19.53,19.56,81900.0,13.5939,13.6078,13.5869,13.6078,81900.0
2011-05-26 13:20:00,19.56,19.61,19.55,19.6,159700.0,13.6078,13.6425,13.6008,13.6356,159700.0
2011-05-26 13:30:00,19.6,19.73,19.59,19.66,550700.0,13.6356,13.726,13.6286,13.6773,550700.0
2011-05-26 13:40:00,19.67,19.67,19.66,19.66,26700.0,13.6843,13.6843,13.6773,13.6773,26700.0
2011-05-26 13:50:00,19.66,19.68,19.64,19.64,184900.0,13.6773,13.6912,13.6634,13.6634,184900.0
2011-05-26 14:00:00,19.64,19.67,19.64,19.65,89800.0,13.6634,13.6843,13.6634,13.6704,89800.0
2011-05-26 14:10:00,19.65,19.66,19.64,19.65,63700.0,13.6704,13.6773,13.6634,13.6704,63700.0
2011-05-26 14:20:00,19.65,19.69,19.64,19.69,90000.0,13.6704,13.6982,13.6634,13.6982,90000.0
2011-05-26 14:30:00,19.68,19.74,19.67,19.71,313000.0,13.6912,13.733,13.6843,13.7121,313000.0
2011-05-26 14:40:00,19.72,19.76,19.71,19.75,327800.0,13.7191,13.7469,13.7121,13.7399,327800.0
2011-05-26 14:50:00,19.75,19.77,19.73,19.76,209400.0,13.7399,13.7539,13.726,13.7469,209400.0
2011-05-26 15:00:00,19.76,19.77,19.75,19.76,191500.0,13.7469,13.7539,13.7399,13.7469,191500.0
2011-05-26 15:10:00,19.76,19.78,19.76,19.78,261500.0,13.7469,13.7608,13.7469,13.7608,261500.0
2011-05-26 15:20:00,19.77,19.78,19.75,19.78,140700.0,13.7539,13.7608,13.7399,13.7608,140700.0
2011-05-26 15:30:00,19.78,19.79,19.74,19.78,260200.0,13.7608,13.7678,13.733,13.7608,260200.0
2011-05-26 15:40:00,19.78,19.79,19.72,19.74,572800.0,13.7608,13.7678,13.7191,13.733,572800.0
2011-05-26 15:50:00,19.74,19.77,19.71,19.75,862100.0,13.733,13.7539,13.7121,13.7399,862100.0
2011-05-27 09:30:00,19.79,19.82,19.54,19.68,594300.0,13.7678,13.7886,13.5939,13.6912,594300.0
2011-05-27 09:40:00,19.69,19.75,19.65,19.75,218200.0,13.6982,13.7399,13.6704,13.7399,218200.0
2011-05-27 09:50:00,19.75,19.75,19.66,19.67,174200.0,13.7399,13.7399,13.6773,13.6843,174200.0
2011-05-27 10:00:00,19.67,19.67,19.58,19.63,174900.0,13.6843,13.6843,13.6217,13.6565,174900.0
2011-05-27 10:10:00,19.63,19.64,19.58,19.61,193200.0,13.6565,13.6634,13.6217,13.6425,193200.0
2011-05-27 10:20:00,19.62,19.65,19.58,19.65,129200.0,13.6495,13.6704,13.6217,13.6704,129200.0
2011-05-27 10:30:00,19.65,19.65,19.61,19.62,95200.0,13.6704,13.6704,13.6425,13.6495,95200.0
2011-05-27 10:40:00,19.62,19.69,19.62,19.66,159000.0,13.6495,13.6982,13.6495,13.6773,159000.0
2011-05-27 10:50:00,19.67,19.72,19.66,19.71,186300.0,13.6843,13.7191,13.6773,13.7121,186300.0
2011-05-27 11:00:00,19.7,19.73,19.69,19.7,110000.0,13.7052,13.726,13.6982,13.7052,110000.0
2011-05-27 11:10:00,19.7,19.72,19.69,19.71,92900.0,13.7052,13.7191,13.6982,13.7121,92900.0
2011-05-27 11:20:00,19.72,19.78,19.71,19.77,210500.0,13.7191,13.7608,13.7121,13.7539,210500.0
2011-05-27 11:30:00,19.78,19.79,19.75,19.79,92000.0,13.7608,13.7678,13.7399,13.7678,92000.0
2011-05-27 11:40:00,19.78,19.8,19.78,19.8,110600.0,13.7608,13.7747,13.7608,13.7747,110600.0
2011-05-27 11:50:00,19.8,19.81,19.8,19.81,86900.0,13.7747,13.7817,13.7747,13.7817,86900.0
2011-05-27 12:00:00,19.81,19.81,19.79,19.81,110500.0,13.7817,13.7817,13.7678,13.7817,110500.0
2011-05-27 12:10:00,19.8,19.81,19.8,19.81,34700.0,13.7747,13.7817,13.7747,13.7817,34700.0
2011-05-27 12:20:00,19.81,19.82,19.8,19.8,110300.0,13.7817,13.7886,13.7747,13.7747,110300.0
2011-05-27 12:30:00,19.8,19.82,19.8,19.82,119500.0,13.7747,13.7886,13.7747,13.7886,119500.0
2011-05-27 12:40:00,19.82,19.83,19.81,19.83,67200.0,13.7886,13.7956,13.7817,13.7956,67200.0
2011-05-27 12:50:00,19.83,19.83,19.8,19.82,80700.0,13.7956,13.7956,13.7747,13.7886,80700.0
2011-05-27 13:00:00,19.82,19.86,19.82,19.86,162400.0,13.7886,13.8165,13.7886,13.8165,162400.0
2011-05-27 13:10:00,19.86,19.87,19.84,19.86,108700.0,13.8165,13.8234,13.8026,13.8165,108700.0
2011-05-27 13:20:00,19.85,19.87,19.84,19.87,150500.0,13.8095,13.8234,13.8026,13.8234,150500.0
2011-05-27 13:30:00,19.87,19.87,19.84,19.86,128400.0,13.8234,13.8234,13.8026,13.8165,128400.0
2011-05-27 13:40:00,19.86,19.87,19.85,19.85,49200.0,13.8165,13.8234,13.8095,13.8095,49200.0
2011-05-27 13:50:00,19.85,19.86,19.85,19.86,47900.0,13.8095,13.8165,13.8095,13.8165,47900.0
2011-05-27 14:00:00,19.85,19.86,19.84,19.84,265400.0,13.8095,13.8165,13.8026,13.8026,265400.0
2011-05-27 14:10:00,19.84,19.85,19.84,19.85,96500.0,13.8026,13.8095,13.8026,13.8095,96500.0
2011-05-27 14:20:00,19.85,19.85,19.83,19.83,287100.0,13.8095,13.8095,13.7956,13.7956,287100.0
2011-05-27 14:30:00,19.83,19.84,19.82,19.84,388400.0,13.7956,13.8026,13.7886,13.8026,388400.0
2011-05-27 14:40:00,19.83,19.84,19.82,19.82,156200.0,13.7956,13.8026,13.7886,13.7886,156200.0
2011-05-27 14:50:00,19.82,19.83,19.8,19.8,435800.0,13.7886,13.7956,13.7747,13.7747,435800.0
2011-05-27 15:00:00,19.8,19.81,19.79,19.79,84500.0,13.7747,13.7817,13.7678,13.7678,84500.0
2011-05-27 15:10:00,19.79,19.81,19.79,19.8,260400.0,13.7678,13.7817,13.7678,13.7747,260400.0
2011-05-27 15:20:00,19.81,19.89,19.8,19.89,431100.0,13.7817,13.8373,13.7747,13.8373,431100.0
2011-05-27 15:30:00,19.89,19.92,19.86,19.88,713200.0,13.8373,13.8582,13.8165,13.8304,713200.0
2011-05-27 15:40:00,19.88,19.89,19.87,19.88,184000.0,13.8304,13.8373,13.8234,13.8304,184000.0
2011-05-27 15:50:00,19.88,19.88,19.85,19.88,918300.0,13.8304,13.8304,13.8095,13.8304,918300.0
2011-05-31 09:30:00,20.11,20.29,20.11,20.19,712300.0,13.9904,14.1156,13.9904,14.0461,712300.0
2011-05-31 09:40:00,20.19,20.2,20.0,20.02,404500.0,14.0461,14.053,13.9139,13.9278,404500.0
2011-05-31 09:50:00,20.01,20.11,20.0,20.05,350300.0,13.9208,13.9904,13.9139,13.9487,350300.0
2011-05-31 10:00:00,20.04,20.05,20.0,20.02,103900.0,13.9417,13.9487,13.9139,13.9278,103900.0
2011-05-31 10:10:00,20.02,20.05,19.97,19.99,213900.0,13.9278,13.9487,13.893,13.9069,213900.0
2011-05-31 10:20:00,19.99,20.01,19.95,20.01,159000.0,13.9069,13.9208,13.8791,13.9208,159000.0
2011-05-31 10:30:00,20.01,20.01,19.94,19.94,291700.0,13.9208,13.9208,13.8721,13.8721,291700.0
2011-05-31 10:40:00,19.95,19.97,19.93,19.93,146000.0,13.8791,13.893,13.8652,13.8652,146000.0
2011-05-31 10:50:00,19.93,19.99,19.89,19.98,324200.0,13.8652,13.9069,13.8373,13.9,324200.0
2011-05-31 11:00:00,19.98,20.0,19.97,19.98,454700.0,13.9,13.9139,13.893,13.9,454700.0
2011-05-31 11:10:00,19.98,20.0,19.96,20.0,118700.0,13.9,13.9139,13.886,13.9139,118700.0
2011-05-31 11:20:00,20.0,20.03,19.99,20.01,179000.0,13.9139,13.9347,13.9069,13.9208,179000.0
2011-05-31 11:30:00,20.01,20.04,19.96,19.96,287700.0,13.9208,13.9417,13.886,13.886,287700.0
2011-05-31 11:40:00,19.96,19.98,19.94,19.98,118300.0,13.886,13.9,13.8721,13.9,118300.0
2011-05-31 11:50:00,19.98,19.99,19.95,19.96,82400.0,13.9,13.9069,13.8791,13.886,82400.0
2011-05-31 12:00:00,19.96,20.01,19.94,20.01,125800.0,13.886,13.9208,13.8721,13.9208,125800.0
2011-05-31 12:10:00,20.01,20.01,19.98,20.01,140200.0,13.9208,13.9208,13.9,13.9208,140200.0
2011-05-31 12:20:00,20.01,20.01,19.98,19.99,203200.0,13.9208,13.9208,13.9,13.9069,203200.0
2011-05-31 12:30:00,19.99,20.01,19.97,20.0,105600.0,13.9069,13.9208,13.893,13.9139,105600.0
2011-05-31 12:40:00,20.0,20.03,20.0,20.03,121300.0,13.9139,13.9347,13.9139,13.9347,121300.0
2011-05-31 12:50:00,20.03,20.05,20.01,20.04,84300.0,13.9347,13.9487,13.9208,13.9417,84300.0
2011-05-31 13:00:00,20.03,20.07,20.03,20.06,105600.0,13.9347,13.9626,13.9347,13.9556,105600.0
2011-05-31 13:10:00,20.07,20.08,20.06,20.08,79300.0,13.9626,13.9695,13.9556,13.9695,79300.0
2011-05-31 13:20:00,20.08,20.09,20.07,20.07,76800.0,13.9695,13.9765,13.9626,13.9626,76800.0
2011-05-31 13:30:00,20.07,20.08,20.07,20.08,60200.0,13.9626,13.9695,13.9626,13.9695,60200.0
2011-05-31 13:40:00,20.07,20.09,20.05,20.07,133000.0,13.9626,13.9765,13.9487,13.9626,133000.0
2011-05-31 13:50:00,20.08,20.1,20.07,20.09,62000.0,13.9695,13.9834,13.9626,13.9765,62000.0
2011-05-31 14:00:00,20.09,20.1,20.07,20.09,73100.0,13.9765,13.9834,13.9626,13.9765,73100.0
2011-05-31 14:10:00,20.09,20.11,20.08,20.1,106200.0,13.9765,13.9904,13.9695,13.9834,106200.0
2011-05-31 14:20:00,20.09,20.11,20.07,20.08,80300.0,13.9765,13.9904,13.9626,13.9695,80300.0
2011-05-31 14:30:00,20.08,20.09,20.07,20.07,73400.0,13.9695,13.9765,13.9626,13.9626,73400.0
2011-05-31 14:40:00,20.07,20.11,20.07,20.1,187800.0,13.9626,13.9904,13.9626,13.9834,187800.0
2011-05-31 14:50:00,20.1,20.12,20.09,20.11,100200.0,13.9834,13.9974,13.9765,13.9904,100200.0
2011-05-31 15:00:00,20.11,20.12,20.08,20.08,107000.0,13.9904,13.9974,13.9695,13.9695,107000.0
2011-05-31 15:10:00,20.08,20.12,20.08,20.12,194600.0,13.9695,13.9974,13.9695,13.9974,194600.0
2011-05-31 15:20:00,20.12,20.14,20.11,20.14,147600.0,13.9974,14.0113,13.9904,14.0113,147600.0
2011-05-31 15:30:00,20.13,20.14,20.09,20.09,238100.0,14.0043,14.0113,13.9765,13.9765,238100.0
2011-05-31 15:40:00,20.09,20.14,20.08,20.1,738000.0,13.9765,14.0113,13.9695,13.9834,738000.0
2011-05-31 15:50:00,20.09,20.18,20.09,20.17,850700.0,13.9765,14.0391,13.9765,14.0321,850700.0
2011-06-01 09:30:00,20.15,20.15,20.01,20.08,327900.0,14.0182,14.0182,13.9208,13.9695,327900.0
2011-06-01 09:40:00,20.08,20.11,20.05,20.07,207200.0,13.9695,13.9904,13.9487,13.9626,207200.0
2011-06-01 09:50:00,20.07,20.09,20.06,20.06,228500.0,13.9626,13.9765,13.9556,13.9556,228500.0
2011-06-01 10:00:00,20.06,20.06,20.0,20.02,381700.0,13.9556,13.9556,13.9139,13.9278,381700.0
2011-06-01 10:10:00,20.02,20.02,19.96,20.02,244600.0,13.9278,13.9278,13.886,13.9278,244600.0
2011-06-01 10:20:00,20.02,20.08,20.0,20.01,476900.0,13.9278,13.9695,13.9139,13.9208,476900.0
2011-06-01 10:30:00,20.0,20.01,19.95,19.96,426200.0,13.9139,13.9208,13.8791,13.886,426200.0
2011-06-01 10:40:00,19.95,19.97,19.93,19.93,224500.0,13.8791,13.893,13.8652,13.8652,224500.0
2011-06-01 10:50:00,19.94,19.97,19.91,19.97,265100.0,13.8721,13.893,13.8513,13.893,265100.0
2011-06-01 11:00:00,19.96,20.01,19.96,19.98,271900.0,13.886,13.9208,13.886,13.9,271900.0
2011-06-01 11:10:00,19.99,19.99,19.95,19.95,245000.0,13.9069,13.9069,13.8791,13.8791,245000.0
2011-06-01 11:20:00,19.96,19.98,19.95,19.96,329000.0,13.886,13.9,13.8791,13.886,329000.0
2011-06-01 11:30:00,19.97,19.98,19.95,19.98,261700.0,13.893,13.9,13.8791,13.9,261700.0
2011-06-01 11:40:00,19.97,19.98,19.94,19.97,201400.0,13.893,13.9,13.8721,13.893,201400.0
2011-06-01 11:50:00,19.97,19.99,19.95,19.96,162600.0,13.893,13.9069,13.8791,13.886,162600.0
2011-06-01 12:00:00,19.95,19.98,19.87,19.88,425400.0,13.8791,13.9,13.8234,13.8304,425400.0
2011-06-01 12:10:00,19.88,19.91,19.85,19.89,261600.0,13.8304,13.8513,13.8095,13.8373,261600.0
2011-06-01 12:20:00,19.88,19.93,19.87,19.91,201300.0,13.8304,13.8652,13.8234,13.8513,201300.0
2011-06-01 12:30:00,19.91,19.94,19.9,19.94,289700.0,13.8513,13.8721,13.8443,13.8721,289700.0
2011-06-01 12:40:00,19.94,19.97,19.92,19.94,787600.0,13.8721,13.893,13.8582,13.8721,787600.0
2011-06-01 12:50:00,19.94,19.94,19.9,19.92,128600.0,13.8721,13.8721,13.8443,13.8582,128600.0
2011-06-01 13:00:00,19.91,19.93,19.9,19.9,284600.0,13.8513,13.8652,13.8443,13.8443,284600.0
2011-06-01 13:10:00,19.9,19.9,19.85,19.89,204800.0,13.8443,13.8443,13.8095,13.8373,204800.0
2011-06-01 13:20:00,19.88,19.89,19.77,19.81,616400.0,13.8304,13.8373,13.7539,13.7817,616400.0
2011-06-01 13:30:00,19.81,19.85,19.79,19.85,288800.0,13.7817,13.8095,13.7678,13.8095,288800.0
2011-06-01 13:40:00,19.84,19.85,19.82,19.84,241600.0,13.8026,13.8095,13.7886,13.8026,241600.0
2011-06-01 13:50:00,19.85,19.85,19.82,19.84,171900.0,13.8095,13.8095,13.7886,13.8026,171900.0
2011-06-01 14:00:00,19.84,19.85,19.82,19.82,184600.0,13.8026,13.8095,13.7886,13.7886,184600.0
2011-06-01 14:10:00,19.82,19.83,19.79,19.81,290700.0,13.7886,13.7956,13.7678,13.7817,290700.0
2011-06-01 14:20:00,19.82,19.82,19.79,19.79,298100.0,13.7886,13.7886,13.7678,13.7678,298100.0
2011-06-01 14:30:00,19.8,19.8,19.74,19.78,491200.0,13.7747,13.7747,13.733,13.7608,491200.0
2011-06-01 14:40:00,19.77,19.78,19.69,19.74,430900.0,13.7539,13.7608,13.6982,13.733,430900.0
2011-06-01 14:50:00,19.74,19.75,19.73,19.74,190000.0,13.733,13.7399,13.726,13.733,190000.0
2011-06-01 15:00:00,19.75,19.79,19.74,19.76,264300.0,13.7399,13.7678,13.733,13.7469,264300.0
2011-06-01 15:10:00,19.76,19.77,19.71,19.73,150500.0,13.7469,13.7539,13.7121,13.726,150500.0
2011-06-01 15:20:00,19.73,19.73,19.67,19.68,380900.0,13.726,13.726,13.6843,13.6912,380900.0
2011-06-01 15:30:00,19.68,19.75,19.68,19.75,556100.0,13.6912,13.7399,13.6912,13.7399,556100.0
2011-06-01 15:40:00,19.75,19.75,19.63,19.63,1133300.0,13.7399,13.7399,13.6565,13.6565,1133300.0
2011-06-01 15:50:00,19.64,19.72,19.62,19.71,1692900.0,13.6634,13.7191,13.6495,13.7121,1692900.0
2011-06-02 09:30:00,19.76,19.84,19.69,19.71,323600.0,13.7469,13.8026,13.6982,13.7121,323600.0
2011-06-02 09:40:00,19.72,19.76,19.62,19.65,386700.0,13.7191,13.7469,13.6495,13.6704,386700.0
2011-06-02 09:50:00,19.65,19.72,19.64,19.72,286100.0,13.6704,13.7191,13.6634,13.7191,286100.0
2011-06-02 10:00:00,19.72,19.79,19.7,19.76,413600.0,13.7191,13.7678,13.7052,13.7469,413600.0
2011-06-02 10:10:00,19.76,19.78,19.73,19.75,218500.0,13.7469,13.7608,13.726,13.7399,218500.0
2011-06-02 10:20:00,19.75,19.78,19.74,19.78,184000.0,13.7399,13.7608,13.733,13.7608,184000.0
2011-06-02 10:30:00,19.77,19.77,19.74,19.77,138900.0,13.7539,13.7539,13.733,13.7539,138900.0
2011-06-02 10:40:00,19.76,19.77,19.72,19.73,209600.0,13.7469,13.7539,13.7191,13.726,209600.0
2011-06-02 10:50:00,19.74,19.75,19.72,19.74,149000.0,13.733,13.7399,13.7191,13.733,149000.0
2011-06-02 11:00:00,19.74,19.75,19.7,19.7,132100.0,13.733,13.7399,13.7052,13.7052,132100.0
2011-06-02 11:10:00,19.7,19.71,19.69,19.69,103600.0,13.7052,13.7121,13.6982,13.6982,103600.0
2011-06-02 11:20:00,19.69,19.7,19.61,19.62,255800.0,13.6982,13.7052,13.6425,13.6495,255800.0
2011-06-02 11:30:00,19.62,19.63,19.59,19.61,192800.0,13.6495,13.6565,13.6286,13.6425,192800.0
2011-06-02 11:40:00,19.61,19.62,19.53,19.55,384600.0,13.6425,13.6495,13.5869,13.6008,384600.0
2011-06-02 11:50:00,19.55,19.63,19.55,19.62,176000.0,13.6008,13.6565,13.6008,13.6495,176000.0
2011-06-02 12:00:00,19.62,19.63,19.57,19.58,373300.0,13.6495,13.6565,13.6147,13.6217,373300.0
2011-06-02 12:10:00,19.57,19.59,19.54,19.57,601600.0,13.6147,13.6286,13.5939,13.6147,601600.0
2011-06-02 12:20:00,19.57,19.59,19.54,19.55,281600.0,13.6147,13.6286,13.5939,13.6008,281600.0
2011-06-02 12:30:00,19.55,19.56,19.52,19.55,248900.0,13.6008,13.6078,13.5799,13.6008,248900.0
2011-06-02 12:40:00,19.55,19.56,19.51,19.52,364000.0,13.6008,13.6078,13.573,13.5799,364000.0
2011-06-02 12:50:00,19.53,19.55,19.52,19.54,230900.0,13.5869,13.6008,13.5799,13.5939,230900.0
2011-06-02 13:00:00,19.54,19.56,19.52,19.52,231100.0,13.5939,13.6078,13.5799,13.5799,231100.0
2011-06-02 13:10:00,19.52,19.53,19.51,19.52,83100.0,13.5799,13.5869,13.573,13.5799,83100.0
2011-06-02 13:20:00,19.52,19.54,19.51,19.52,149800.0,13.5799,13.5939,13.573,13.5799,149800.0
2011-06-02 13:30:00,19.53,19.55,19.48,19.54,484800.0,13.5869,13.6008,13.5521,13.5939,484800.0
2011-06-02 13:40:00,19.54,19.59,19.54,19.58,341200.0,13.5939,13.6286,13.5939,13.6217,341200.0
2011-06-02 13:50:00,19.58,19.61,19.56,19.61,269600.0,13.6217,13.6425,13.6078,13.6425,269600.0
2011-06-02 14:00:00,19.61,19.61,19.57,19.57,287800.0,13.6425,13.6425,13.6147,13.6147,287800.0
2011-06-02 14:10:00,19.57,19.59,19.52,19.54,370000.0,13.6147,13.6286,13.5799,13.5939,370000.0
2011-06-02 14:20:00,19.55,19.55,19.53,19.54,174700.0,13.6008,13.6008,13.5869,13.5939,174700.0
2011-06-02 14:30:00,19.55,19.55,19.54,19.55,227500.0,13.6008,13.6008,13.5939,13.6008,227500.0
2011-06-02 14:40:00,19.55,19.56,19.53,19.55,389100.0,13.6008,13.6078,13.5869,13.6008,389100.0
2011-06-02 14:50:00,19.55,19.58,19.54,19.55,249200.0,13.6008,13.6217,13.5939,13.6008,249200.0
2011-06-02 15:00:00,19.56,19.58,19.54,19.54,445800.0,13.6078,13.6217,13.5939,13.5939,445800.0
2011-06-02 15:10:00,19.54,19.55,19.51,19.52,374200.0,13.5939,13.6008,13.573,13.5799,374200.0
2011-06-02 15:20:00,19.51,19.55,19.51,19.51,253600.0,13.573,13.6008,13.573,13.573,253600.0
2011-06-02 15:30:00,19.52,19.54,19.5,19.51,501800.0,13.5799,13.5939,13.566,13.573,501800.0
2011-06-02 15:40:00,19.51,19.51,19.45,19.46,610000.0,13.573,13.573,13.5312,13.5382,610000.0
2011-06-02 15:50:00,19.45,19.49,19.4,19.47,1776600.0,13.5312,13.5591,13.4965,13.5452,1776600.0
2011-06-03 09:30:00,19.14,19.23,19.11,19.17,461700.0,13.3156,13.3782,13.2947,13.3364,461700.0
2011-06-03 09:40:00,19.18,19.21,19.16,19.17,282300.0,13.3434,13.3643,13.3295,13.3364,282300.0
2011-06-03 09:50:00,19.17,19.19,19.07,19.08,433000.0,13.3364,13.3504,13.2669,13.2738,433000.0
2011-06-03 10:00:00,19.08,19.15,18.99,19.15,1114300.0,13.2738,13.3225,13.2112,13.3225,1114300.0
2011-06-03 10:10:00,19.15,19.19,19.14,19.14,274400.0,13.3225,13.3504,13.3156,13.3156,274400.0
2011-06-03 10:20:00,19.14,19.23,19.12,19.2,166500.0,13.3156,13.3782,13.3017,13.3573,166500.0
2011-06-03 10:30:00,19.2,19.25,19.18,19.21,229100.0,13.3573,13.3921,13.3434,13.3643,229100.0
2011-06-03 10:40:00,19.2,19.24,19.19,19.19,120700.0,13.3573,13.3851,13.3504,13.3504,120700.0
2011-06-03 10:50:00,19.18,19.2,19.13,19.2,148900.0,13.3434,13.3573,13.3086,13.3573,148900.0
2011-06-03 11:00:00,19.19,19.27,19.19,19.25,293100.0,13.3504,13.406,13.3504,13.3921,293100.0
2011-06-03 11:10:00,19.25,19.25,19.21,19.25,151300.0,13.3921,13.3921,13.3643,13.3921,151300.0
2011-06-03 11:20:00,19.24,19.29,19.24,19.28,183300.0,13.3851,13.4199,13.3851,13.413,183300.0
2011-06-03 11:30:00,19.28,19.31,19.28,19.28,363600.0,13.413,13.4338,13.413,13.413,363600.0
2011-06-03 11:40:00,19.28,19.31,19.27,19.3,177200.0,13.413,13.4338,13.406,13.4269,177200.0
2011-06-03 11:50:00,19.31,19.32,19.29,19.29,283600.0,13.4338,13.4408,13.4199,13.4199,283600.0
2011-06-03 12:00:00,19.29,19.31,19.26,19.27,209500.0,13.4199,13.4338,13.3991,13.406,209500.0
2011-06-03 12:10:00,19.26,19.28,19.25,19.25,129100.0,13.3991,13.413,13.3921,13.3921,129100.0
2011-06-03 12:20:00,19.26,19.26,19.24,19.24,101100.0,13.3991,13.3991,13.3851,13.3851,101100.0
2011-06-03 12:30:00,19.25,19.26,19.21,19.22,388100.0,13.3921,13.3991,13.3643,13.3712,388100.0
2011-06-03 12:40:00,19.22,19.23,19.19,19.22,334300.0,13.3712,13.3782,13.3504,13.3712,334300.0
2011-06-03 12:50:00,19.23,19.23,19.17,19.19,155500.0,13.3782,13.3782,13.3364,13.3504,155500.0
2011-06-03 13:00:00,19.18,19.19,19.18,19.19,115900.0,13.3434,13.3504,13.3434,13.3504,115900.0
2011-06-03 13:10:00,19.19,19.2,19.18,19.18,118800.0,13.3504,13.3573,13.3434,13.3434,118800.0
2011-06-03 13:20:00,19.18,19.19,19.15,19.17,621800.0,13.3434,13.3504,13.3225,13.3364,621800.0
2011-06-03 13:30:00,19.17,19.18,19.14,19.14,227300.0,13.3364,13.3434,13.3156,13.3156,227300.0
2011-06-03 13:40:00,19.15,19.16,19.12,19.14,165500.0,13.3225,13.3295,13.3017,13.3156,165500.0
2011-06-03 13:50:00,19.14,19.14,19.09,19.1,298800.0,13.3156,13.3156,13.2808,13.2877,298800.0
2011-06-03 14:00:00,19.09,19.1,19.07,19.09,189000.0,13.2808,13.2877,13.2669,13.2808,189000.0
2011-06-03 14:10:00,19.08,19.11,19.08,19.11,95700.0,13.2738,13.2947,13.2738,13.2947,95700.0
2011-06-03 14:20:00,19.1,19.11,19.06,19.06,150200.0,13.2877,13.2947,13.2599,13.2599,150200.0
2011-06-03 14:30:00,19.06,19.08,19.03,19.04,199400.0,13.2599,13.2738,13.239,13.246,199400.0
2011-06-03 14:40:00,19.04,19.04,19.02,19.04,171000.0,13.246,13.246,13.2321,13.246,171000.0
2011-06-03 14:50:00,19.04,19.04,19.01,19.01,153200.0,13.246,13.246,13.2251,13.2251,153200.0
2011-06-03 15:00:00,19.01,19.01,18.98,18.98,311300.0,13.2251,13.2251,13.2043,13.2043,311300.0
2011-06-03 15:10:00,18.98,19.0,18.96,19.0,348400.0,13.2043,13.2182,13.1903,13.2182,348400.0
2011-06-03 15:20:00,19.0,19.05,18.99,19.05,324500.0,13.2182,13.253,13.2112,13.253,324500.0
2011-06-03 15:30:00,19.04,19.11,19.04,19.09,529600.0,13.246,13.2947,13.246,13.2808,529600.0
2011-06-03 15:40:00,19.1,19.12,19.08,19.1,908000.0,13.2877,13.3017,13.2738,13.2877,908000.0
2011-06-03 15:50:00,19.1,19.11,19.01,19.02,1427100.0,13.2877,13.2947,13.2251,13.2321,1427100.0
2011-06-06 09:30:00,18.95,19.05,18.95,19.04,353500.0,13.1834,13.253,13.1834,13.246,353500.0
2011-06-06 09:40:00,19.04,19.07,18.96,18.98,225900.0,13.246,13.2669,13.1903,13.2043,225900.0
2011-06-06 09:50:00,18.98,19.0,18.95,18.96,409100.0,13.2043,13.2182,13.1834,13.1903,409100.0
2011-06-06 10:00:00,18.97,18.98,18.91,18.92,417700.0,13.1973,13.2043,13.1556,13.1625,417700.0
2011-06-06 10:10:00,18.92,18.95,18.9,18.92,363400.0,13.1625,13.1834,13.1486,13.1625,363400.0
2011-06-06 10:20:00,18.91,19.06,18.89,19.05,234500.0,13.1556,13.2599,13.1417,13.253,234500.0
2011-06-06 10:30:00,19.06,19.09,18.98,18.98,164500.0,13.2599,13.2808,13.2043,13.2043,164500.0
2011-06-06 10:40:00,18.97,19.02,18.97,19.01,333200.0,13.1973,13.2321,13.1973,13.2251,333200.0
2011-06-06 10:50:00,19.0,19.03,18.98,18.99,115200.0,13.2182,13.239,13.2043,13.2112,115200.0
2011-06-06 11:00:00,19.0,19.09,18.99,19.08,209700.0,13.2182,13.2808,13.2112,13.2738,209700.0
2011-06-06 11:10:00,19.09,19.12,19.07,19.07,143100.0,13.2808,13.3017,13.2669,13.2669,143100.0
2011-06-06 11:20:00,19.07,19.07,19.05,19.06,84600.0,13.2669,13.2669,13.253,13.2599,84600.0
2011-06-06 11:30:00,19.05,19.11,19.05,19.1,216400.0,13.253,13.2947,13.253,13.2877,216400.0
2011-06-06 11:40:00,19.1,19.11,19.05,19.07,194500.0,13.2877,13.2947,13.253,13.2669,194500.0
2011-06-06 11:50:00,19.07,19.09,19.06,19.08,97000.0,13.2669,13.2808,13.2599,13.2738,97000.0
2011-06-06 12:00:00,19.08,19.09,19.06,19.07,104500.0,13.2738,13.2808,13.2599,13.2669,104500.0
2011-06-06 12:10:00,19.07,19.08,19.05,19.06,100200.0,13.2669,13.2738,13.253,13.2599,100200.0
2011-06-06 12:20:00,19.06,19.08,19.05,19.06,102300.0,13.2599,13.2738,13.253,13.2599,102300.0
2011-06-06 12:30:00,19.06,19.07,19.03,19.03,92800.0,13.2599,13.2669,13.239,13.239,92800.0
2011-06-06 12:40:00,19.03,19.06,19.02,19.05,90400.0,13.239,13.2599,13.2321,13.253,90400.0
2011-06-06 12:50:00,19.05,19.05,19.02,19.02,73400.0,13.253,13.253,13.2321,13.2321,73400.0
2011-06-06 13:00:00,19.03,19.03,19.0,19.01,181100.0,13.239,13.239,13.2182,13.2251,181100.0
2011-06-06 13:10:00,19.02,19.08,19.02,19.07,87300.0,13.2321,13.2738,13.2321,13.2669,87300.0
2011-06-06 13:20:00,19.08,19.08,19.03,19.03,112500.0,13.2738,13.2738,13.239,13.239,112500.0
2011-06-06 13:30:00,19.04,19.04,19.0,19.0,173800.0,13.246,13.246,13.2182,13.2182,173800.0
2011-06-06 13:40:00,19.0,19.02,18.97,19.0,1501200.0,13.2182,13.2321,13.1973,13.2182,1501200.0
2011-06-06 13:50:00,18.99,19.02,18.99,19.0,198300.0,13.2112,13.2321,13.2112,13.2182,198300.0
2011-06-06 14:00:00,19.01,19.02,18.98,19.02,265800.0,13.2251,13.2321,13.2043,13.2321,265800.0
2011-06-06 14:10:00,19.02,19.02,18.96,18.97,357200.0,13.2321,13.2321,13.1903,13.1973,357200.0
2011-06-06 14:20:00,18.96,18.99,18.95,18.95,133400.0,13.1903,13.2112,13.1834,13.1834,133400.0
2011-06-06 14:30:00,18.96,18.97,18.94,18.94,218800.0,13.1903,13.1973,13.1764,13.1764,218800.0
2011-06-06 14:40:00,18.94,18.96,18.92,18.94,173700.0,13.1764,13.1903,13.1625,13.1764,173700.0
2011-06-06 14:50:00,18.94,18.95,18.9,18.91,181800.0,13.1764,13.1834,13.1486,13.1556,181800.0
2011-06-06 15:00:00,18.91,18.94,18.88,18.89,377300.0,13.1556,13.1764,13.1347,13.1417,377300.0
2011-06-06 15:10:00,18.89,18.9,18.83,18.86,928800.0,13.1417,13.1486,13.0999,13.1208,928800.0
2011-06-06 15:20:00,18.86,18.87,18.82,18.84,316700.0,13.1208,13.1277,13.093,13.1069,316700.0
2011-06-06 15:30:00,18.84,18.91,18.84,18.88,219200.0,13.1069,13.1556,13.1069,13.1347,219200.0
2011-06-06 15:40:00,18.88,18.93,18.87,18.89,533300.0,13.1347,13.1695,13.1277,13.1417,533300.0
2011-06-06 15:50:00,18.89,18.9,18.85,18.88,896700.0,13.1417,13.1486,13.1138,13.1347,896700.0
2011-06-07 09:30:00,18.94,19.01,18.89,18.98,537200.0,13.1764,13.2251,13.1417,13.2043,537200.0
2011-06-07 09:40:00,18.99,19.0,18.97,18.98,312400.0,13.2112,13.2182,13.1973,13.2043,312400.0
2011-06-07 09:50:00,18.97,18.98,18.87,18.92,237200.0,13.1973,13.2043,13.1277,13.1625,237200.0
2011-06-07 10:00:00,18.91,19.0,18.91,19.0,357200.0,13.1556,13.2182,13.1556,13.2182,357200.0
2011-06-07 10:10:00,18.99,19.02,18.98,19.0,252800.0,13.2112,13.2321,13.2043,13.2182,252800.0
2011-06-07 10:20:00,19.0,19.01,18.98,18.99,319000.0,13.2182,13.2251,13.2043,13.2112,319000.0
2011-06-07 10:30:00,19.0,19.09,19.0,19.08,162600.0,13.2182,13.2808,13.2182,13.2738,162600.0
2011-06-07 10:40:00,19.08,19.09,19.0,19.0,109300.0,13.2738,13.2808,13.2182,13.2182,109300.0
2011-06-07 10:50:00,19.0,19.04,18.99,19.0,96100.0,13.2182,13.246,13.2112,13.2182,96100.0
2011-06-07 11:00:00,18.99,19.0,18.94,18.99,214800.0,13.2112,13.2182,13.1764,13.2112,214800.0
2011-06-07 11:10:00,19.0,19.0,18.99,19.0,68300.0,13.2182,13.2182,13.2112,13.2182,68300.0
2011-06-07 11:20:00,18.99,19.04,18.99,19.02,256500.0,13.2112,13.246,13.2112,13.2321,256500.0
2011-06-07 11:30:00,19.02,19.03,18.99,19.02,375000.0,13.2321,13.239,13.2112,13.2321,375000.0
2011-06-07 11:40:00,19.02,19.04,19.01,19.02,113400.0,13.2321,13.246,13.2251,13.2321,113400.0
2011-06-07 11:50:00,19.02,19.04,19.0,19.02,300600.0,13.2321,13.246,13.2182,13.2321,300600.0
2011-06-07 12:00:00,19.02,19.03,18.98,19.01,203300.0,13.2321,13.239,13.2043,13.2251,203300.0
2011-06-07 12:10:00,19.0,19.02,18.99,19.01,209500.0,13.2182,13.2321,13.2112,13.2251,209500.0
2011-06-07 12:20:00,19.0,19.01,18.99,19.01,91900.0,13.2182,13.2251,13.2112,13.2251,91900.0
2011-06-07 12:30:00,19.01,19.01,19.0,19.01,67800.0,13.2251,13.2251,13.2182,13.2251,67800.0
2011-06-07 12:40:00,19.01,19.03,19.0,19.02,130100.0,13.2251,13.239,13.2182,13.2321,130100.0
2011-06-07 12:50:00,19.03,19.07,19.03,19.07,55400.0,13.239,13.2669,13.239,13.2669,55400.0
2011-06-07 13:00:00,19.06,19.08,19.05,19.08,80000.0,13.2599,13.2738,13.253,13.2738,80000.0
2011-06-07 13:10:00,19.07,19.09,19.04,19.05,140900.0,13.2669,13.2808,13.246,13.253,140900.0
2011-06-07 13:20:00,19.04,19.05,19.01,19.01,79800.0,13.246,13.253,13.2251,13.2251,79800.0
2011-06-07 13:30:00,19.02,19.05,19.02,19.04,116800.0,13.2321,13.253,13.2321,13.246,116800.0
2011-06-07 13:40:00,19.04,19.05,19.02,19.03,54800.0,13.246,13.253,13.2321,13.239,54800.0
2011-06-07 13:50:00,19.02,19.05,19.01,19.04,107700.0,13.2321,13.253,13.2251,13.246,107700.0
2011-06-07 14:00:00,19.04,19.09,19.03,19.09,115700.0,13.246,13.2808,13.239,13.2808,115700.0
2011-06-07 14:10:00,19.09,19.1,19.06,19.1,127000.0,13.2808,13.2877,13.2599,13.2877,127000.0
2011-06-07 14:20:00,19.09,19.13,19.08,19.13,243300.0,13.2808,13.3086,13.2738,13.3086,243300.0
2011-06-07 14:30:00,19.12,19.13,19.06,19.07,238100.0,13.3017,13.3086,13.2599,13.2669,238100.0
2011-06-07 14:40:00,19.07,19.09,19.06,19.06,91800.0,13.2669,13.2808,13.2599,13.2599,91800.0
2011-06-07 14:50:00,19.06,19.07,19.02,19.03,134200.0,13.2599,13.2669,13.2321,13.239,134200.0
2011-06-07 15:00:00,19.02,19.05,18.99,18.99,151700.0,13.2321,13.253,13.2112,13.2112,151700.0
2011-06-07 15:10:00,19.0,19.03,18.99,19.0,104500.0,13.2182,13.239,13.2112,13.2182,104500.0
2011-06-07 15:20:00,19.01,19.01,18.97,19.0,122500.0,13.2251,13.2251,13.1973,13.2182,122500.0
2011-06-07 15:30:00,18.99,19.01,18.96,18.99,254800.0,13.2112,13.2251,13.1903,13.2112,254800.0
2011-06-07 15:40:00,18.98,18.99,18.91,18.92,579800.0,13.2043,13.2112,13.1556,13.1625,579800.0
2011-06-07 15:50:00,18.92,18.94,18.89,18.9,928300.0,13.1625,13.1764,13.1417,13.1486,928300.0
2011-06-08 09:30:00,18.7,18.72,18.61,18.65,495500.0,13.0095,13.0234,12.9469,12.9747,495500.0
2011-06-08 09:40:00,18.65,18.68,18.52,18.55,565500.0,12.9747,12.9956,12.8842,12.9051,565500.0
2011-06-08 09:50:00,18.54,18.58,18.46,18.47,327800.0,12.8982,12.926,12.8425,12.8495,327800.0
2011-06-08 10:00:00,18.47,18.57,18.47,18.57,293900.0,12.8495,12.919,12.8495,12.919,293900.0
2011-06-08 10:10:00,18.57,18.59,18.54,18.57,426700.0,12.919,12.9329,12.8982,12.919,426700.0
2011-06-08 10:20:00,18.58,18.64,18.57,18.63,936000.0,12.926,12.9677,12.919,12.9608,936000.0
2011-06-08 10:30:00,18.63,18.65,18.57,18.6,244300.0,12.9608,12.9747,12.919,12.9399,244300.0
2011-06-08 10:40:00,18.59,18.66,18.57,18.66,271900.0,12.9329,12.9816,12.919,12.9816,271900.0
2011-06-08 10:50:00,18.65,18.66,18.62,18.66,333100.0,12.9747,12.9816,12.9538,12.9816,333100.0
2011-06-08 11:00:00,18.66,18.72,18.66,18.67,346300.0,12.9816,13.0234,12.9816,12.9886,346300.0
2011-06-08 11:10:00,18.67,18.68,18.61,18.63,179000.0,12.9886,12.9956,12.9469,12.9608,179000.0
2011-06-08 11:20:00,18.63,18.63,18.6,18.61,126300.0,12.9608,12.9608,12.9399,12.9469,126300.0
2011-06-08 11:30:00,18.61,18.68,18.6,18.65,109600.0,12.9469,12.9956,12.9399,12.9747,109600.0
2011-06-08 11:40:00,18.65,18.66,18.61,18.66,187300.0,12.9747,12.9816,12.9469,12.9816,187300.0
2011-06-08 11:50:00,18.66,18.71,18.64,18.7,216700.0,12.9816,13.0164,12.9677,13.0095,216700.0
2011-06-08 12:00:00,18.69,18.71,18.67,18.68,188500.0,13.0025,13.0164,12.9886,12.9956,188500.0
2011-06-08 12:10:00,18.68,18.7,18.67,18.7,101800.0,12.9956,13.0095,12.9886,13.0095,101800.0
2011-06-08 12:20:00,18.7,18.71,18.66,18.67,196400.0,13.0095,13.0164,12.9816,12.9886,196400.0
2011-06-08 12:30:00,18.67,18.72,18.66,18.68,147100.0,12.9886,13.0234,12.9816,12.9956,147100.0
2011-06-08 12:40:00,18.69,18.73,18.69,18.69,89900.0,13.0025,13.0303,13.0025,13.0025,89900.0
2011-06-08 12:50:00,18.7,18.74,18.7,18.73,79400.0,13.0095,13.0373,13.0095,13.0303,79400.0
2011-06-08 13:00:00,18.74,18.76,18.72,18.73,103900.0,13.0373,13.0512,13.0234,13.0303,103900.0
2011-06-08 13:10:00,18.72,18.73,18.69,18.71,75900.0,13.0234,13.0303,13.0025,13.0164,75900.0
2011-06-08 13:20:00,18.71,18.71,18.65,18.66,109000.0,13.0164,13.0164,12.9747,12.9816,109000.0
2011-06-08 13:30:00,18.67,18.67,18.6,18.6,121800.0,12.9886,12.9886,12.9399,12.9399,121800.0
2011-06-08 13:40:00,18.6,18.61,18.56,18.58,164600.0,12.9399,12.9469,12.9121,12.926,164600.0
2011-06-08 13:50:00,18.59,18.59,18.55,18.57,147800.0,12.9329,12.9329,12.9051,12.919,147800.0
2011-06-08 14:00:00,18.57,18.64,18.57,18.59,260900.0,12.919,12.9677,12.919,12.9329,260900.0
2011-06-08 14:10:00,18.6,18.6,18.55,18.58,157700.0,12.9399,12.9399,12.9051,12.926,157700.0
2011-06-08 14:20:00,18.58,18.59,18.55,18.55,252700.0,12.926,12.9329,12.9051,12.9051,252700.0
2011-06-08 14:30:00,18.56,18.65,18.56,18.61,325000.0,12.9121,12.9747,12.9121,12.9469,325000.0
2011-06-08 14:40:00,18.62,18.64,18.6,18.61,154300.0,12.9538,12.9677,12.9399,12.9469,154300.0
2011-06-08 14:50:00,18.61,18.65,18.61,18.61,134100.0,12.9469,12.9747,12.9469,12.9469,134100.0
2011-06-08 15:00:00,18.61,18.62,18.6,18.6,225200.0,12.9469,12.9538,12.9399,12.9399,225200.0
2011-06-08 15:10:00,18.61,18.62,18.58,18.6,369600.0,12.9469,12.9538,12.926,12.9399,369600.0
2011-06-08 15:20:00,18.6,18.62,18.58,18.62,352000.0,12.9399,12.9538,12.926,12.9538,352000.0
2011-06-08 15:30:00,18.61,18.65,18.59,18.63,389200.0,12.9469,12.9747,12.9329,12.9608,389200.0
2011-06-08 15:40:00,18.64,18.67,18.62,18.63,654900.0,12.9677,12.9886,12.9538,12.9608,654900.0
2011-06-08 15:50:00,18.63,18.67,18.63,18.64,1033900.0,12.9608,12.9886,12.9608,12.9677,1033900.0
2011-06-09 09:30:00,18.67,18.7,18.57,18.58,202200.0,12.9886,13.0095,12.919,12.926,202200.0
2011-06-09 09:40:00,18.57,18.62,18.54,18.59,142100.0,12.919,12.9538,12.8982,12.9329,142100.0
2011-06-09 09:50:00,18.58,18.63,18.56,18.63,96700.0,12.926,12.9608,12.9121,12.9608,96700.0
2011-06-09 10:00:00,18.64,18.7,18.63,18.67,146800.0,12.9677,13.0095,12.9608,12.9886,146800.0
2011-06-09 10:10:00,18.67,18.73,18.66,18.67,146900.0,12.9886,13.0303,12.9816,12.9886,146900.0
2011-06-09 10:20:00,18.67,18.68,18.62,18.68,138100.0,12.9886,12.9956,12.9538,12.9956,138100.0
2011-06-09 10:30:00,18.67,18.73,18.66,18.71,124000.0,12.9886,13.0303,12.9816,13.0164,124000.0
2011-06-09 10:40:00,18.7,18.7,18.66,18.67,109100.0,13.0095,13.0095,12.9816,12.9886,109100.0
2011-06-09 10:50:00,18.66,18.74,18.66,18.74,129700.0,12.9816,13.0373,12.9816,13.0373,129700.0
2011-06-09 11:00:00,18.73,18.74,18.69,18.69,137900.0,13.0303,13.0373,13.0025,13.0025,137900.0
2011-06-09 11:10:00,18.7,18.73,18.65,18.71,278200.0,13.0095,13.0303,12.9747,13.0164,278200.0
2011-06-09 11:20:00,18.7,18.73,18.68,18.73,180300.0,13.0095,13.0303,12.9956,13.0303,180300.0
2011-06-09 11:30:00,18.72,18.73,18.7,18.73,121300.0,13.0234,13.0303,13.0095,13.0303,121300.0
2011-06-09 11:40:00,18.73,18.75,18.72,18.72,135700.0,13.0303,13.0443,13.0234,13.0234,135700.0
2011-06-09 11:50:00,18.72,18.77,18.71,18.72,491800.0,13.0234,13.0582,13.0164,13.0234,491800.0
2011-06-09 12:00:00,18.73,18.75,18.71,18.75,101600.0,13.0303,13.0443,13.0164,13.0443,101600.0
2011-06-09 12:10:00,18.75,18.77,18.73,18.73,101100.0,13.0443,13.0582,13.0303,13.0303,101100.0
2011-06-09 12:20:00,18.73,18.75,18.71,18.74,77600.0,13.0303,13.0443,13.0164,13.0373,77600.0
2011-06-09 12:30:00,18.74,18.77,18.73,18.76,146000.0,13.0373,13.0582,13.0303,13.0512,146000.0
2011-06-09 12:40:00,18.77,18.81,18.76,18.81,118200.0,13.0582,13.086,13.0512,13.086,118200.0
2011-06-09 12:50:00,18.81,18.85,18.8,18.85,189800.0,13.086,13.1138,13.079,13.1138,189800.0
2011-06-09 13:00:00,18.84,18.86,18.83,18.85,133600.0,13.1069,13.1208,13.0999,13.1138,133600.0
2011-06-09 13:10:00,18.85,18.86,18.85,18.86,41700.0,13.1138,13.1208,13.1138,13.1208,41700.0
2011-06-09 13:20:00,18.86,18.86,18.82,18.83,311900.0,13.1208,13.1208,13.093,13.0999,311900.0
2011-06-09 13:30:00,18.84,18.84,18.79,18.79,595600.0,13.1069,13.1069,13.0721,13.0721,595600.0
2011-06-09 13:40:00,18.79,18.79,18.7,18.71,439200.0,13.0721,13.0721,13.0095,13.0164,439200.0
2011-06-09 13:50:00,18.71,18.77,18.71,18.77,95300.0,13.0164,13.0582,13.0164,13.0582,95300.0
2011-06-09 14:00:00,18.77,18.78,18.74,18.75,148400.0,13.0582,13.0651,13.0373,13.0443,148400.0
2011-06-09 14:10:00,18.74,18.8,18.74,18.79,160800.0,13.0373,13.079,13.0373,13.0721,160800.0
2011-06-09 14:20:00,18.8,18.8,18.76,18.76,86500.0,13.079,13.079,13.0512,13.0512,86500.0
2011-06-09 14:30:00,18.76,18.79,18.73,18.78,358700.0,13.0512,13.0721,13.0303,13.0651,358700.0
2011-06-09 14:40:00,18.79,18.79,18.75,18.76,193600.0,13.0721,13.0721,13.0443,13.0512,193600.0
2011-06-09 14:50:00,18.76,18.81,18.75,18.81,115400.0,13.0512,13.086,13.0443,13.086,115400.0
2011-06-09 15:00:00,18.81,18.82,18.78,18.78,119900.0,13.086,13.093,13.0651,13.0651,119900.0
2011-06-09 15:10:00,18.78,18.81,18.76,18.77,185600.0,13.0651,13.086,13.0512,13.0582,185600.0
2011-06-09 15:20:00,18.77,18.78,18.73,18.74,267500.0,13.0582,13.0651,13.0303,13.0373,267500.0
2011-06-09 15:30:00,18.74,18.77,18.72,18.74,246100.0,13.0373,13.0582,13.0234,13.0373,246100.0
2011-06-09 15:40:00,18.74,18.75,18.69,18.71,445200.0,13.0373,13.0443,13.0025,13.0164,445200.0
2011-06-09 15:50:00,18.71,18.73,18.7,18.71,512800.0,13.0164,13.0303,13.0095,13.0164,512800.0
2011-06-10 09:30:00,18.65,18.65,18.5,18.51,245300.0,12.9747,12.9747,12.8703,12.8773,245300.0
2011-06-10 09:40:00,18.51,18.58,18.5,18.51,187900.0,12.8773,12.926,12.8703,12.8773,187900.0
2011-06-10 09:50:00,18.51,18.52,18.38,18.42,299200.0,12.8773,12.8842,12.7868,12.8147,299200.0
2011-06-10 10:00:00,18.42,18.45,18.36,18.37,183600.0,12.8147,12.8355,12.7729,12.7799,183600.0
2011-06-10 10:10:00,18.37,18.46,18.37,18.42,174600.0,12.7799,12.8425,12.7799,12.8147,174600.0
2011-06-10 10:20:00,18.42,18.43,18.34,18.39,284400.0,12.8147,12.8216,12.759,12.7938,284400.0
2011-06-10 10:30:00,18.39,18.4,18.33,18.33,156100.0,12.7938,12.8008,12.7521,12.7521,156100.0
2011-06-10 10:40:00,18.32,18.37,18.29,18.35,269900.0,12.7451,12.7799,12.7242,12.766,269900.0
2011-06-10 10:50:00,18.35,18.36,18.29,18.32,142100.0,12.766,12.7729,12.7242,12.7451,142100.0
2011-06-10 11:00:00,18.32,18.33,18.25,18.26,201500.0,12.7451,12.7521,12.6964,12.7034,201500.0
2011-06-10 11:10:00,18.26,18.3,18.25,18.29,179800.0,12.7034,12.7312,12.6964,12.7242,179800.0
2011-06-10 11:20:00,18.3,18.37,18.29,18.33,129700.0,12.7312,12.7799,12.7242,12.7521,129700.0
2011-06-10 11:30:00,18.33,18.38,18.32,18.35,138200.0,12.7521,12.7868,12.7451,12.766,138200.0
2011-06-10 11:40:00,18.35,18.39,18.33,18.39,87500.0,12.766,12.7938,12.7521,12.7938,87500.0
2011-06-10 11:50:00,18.39,18.39,18.36,18.39,59500.0,12.7938,12.7938,12.7729,12.7938,59500.0
2011-06-10 12:00:00,18.39,18.42,18.39,18.41,108000.0,12.7938,12.8147,12.7938,12.8077,108000.0
2011-06-10 12:10:00,18.4,18.4,18.37,18.39,96700.0,12.8008,12.8008,12.7799,12.7938,96700.0
2011-06-10 12:20:00,18.39,18.42,18.39,18.41,93200.0,12.7938,12.8147,12.7938,12.8077,93200.0
2011-06-10 12:30:00,18.41,18.45,18.4,18.43,84200.0,12.8077,12.8355,12.8008,12.8216,84200.0
2011-06-10 12:40:00,18.43,18.44,18.4,18.41,575200.0,12.8216,12.8286,12.8008,12.8077,575200.0
2011-06-10 12:50:00,18.41,18.42,18.39,18.41,166400.0,12.8077,12.8147,12.7938,12.8077,166400.0
2011-06-10 13:00:00,18.41,18.41,18.39,18.41,191700.0,12.8077,12.8077,12.7938,12.8077,191700.0
2011-06-10 13:10:00,18.41,18.41,18.39,18.41,149200.0,12.8077,12.8077,12.7938,12.8077,149200.0
2011-06-10 13:20:00,18.41,18.41,18.39,18.41,154000.0,12.8077,12.8077,12.7938,12.8077,154000.0
2011-06-10 13:30:00,18.4,18.41,18.39,18.39,361900.0,12.8008,12.8077,12.7938,12.7938,361900.0
2011-06-10 13:40:00,18.39,18.4,18.37,18.38,109200.0,12.7938,12.8008,12.7799,12.7868,109200.0
2011-06-10 13:50:00,18.39,18.39,18.37,18.38,68300.0,12.7938,12.7938,12.7799,12.7868,68300.0
2011-06-10 14:00:00,18.38,18.47,18.37,18.44,401200.0,12.7868,12.8495,12.7799,12.8286,401200.0
2011-06-10 14:10:00,18.44,18.45,18.4,18.43,266300.0,12.8286,12.8355,12.8008,12.8216,266300.0
2011-06-10 14:20:00,18.43,18.44,18.39,18.41,353800.0,12.8216,12.8286,12.7938,12.8077,353800.0
2011-06-10 14:30:00,18.41,18.43,18.39,18.39,401100.0,12.8077,12.8216,12.7938,12.7938,401100.0
2011-06-10 14:40:00,18.4,18.42,18.38,18.39,181600.0,12.8008,12.8147,12.7868,12.7938,181600.0
2011-06-10 14:50:00,18.39,18.44,18.39,18.44,164300.0,12.7938,12.8286,12.7938,12.8286,164300.0
2011-06-10 15:00:00,18.45,18.46,18.37,18.39,243600.0,12.8355,12.8425,12.7799,12.7938,243600.0
2011-06-10 15:10:00,18.39,18.42,18.37,18.41,364400.0,12.7938,12.8147,12.7799,12.8077,364400.0
2011-06-10 15:20:00,18.41,18.41,18.37,18.38,609400.0,12.8077,12.8077,12.7799,12.7868,609400.0
2011-06-10 15:30:00,18.38,18.4,18.35,18.37,448200.0,12.7868,12.8008,12.766,12.7799,448200.0
2011-06-10 15:40:00,18.37,18.39,18.34,18.35,641600.0,12.7799,12.7938,12.759,12.766,641600.0
2011-06-10 15:50:00,18.36,18.4,18.35,18.37,1529800.0,12.7729,12.8008,12.766,12.7799,1529800.0
2011-06-13 09:30:00,18.46,18.52,18.41,18.48,167700.0,12.8425,12.8842,12.8077,12.8564,167700.0
2011-06-13 09:40:00,18.46,18.5,18.36,18.36,157900.0,12.8425,12.8703,12.7729,12.7729,157900.0
2011-06-13 09:50:00,18.37,18.41,18.31,18.4,187800.0,12.7799,12.8077,12.7381,12.8008,187800.0
2011-06-13 10:00:00,18.39,18.4,18.31,18.31,228500.0,12.7938,12.8008,12.7381,12.7381,228500.0
2011-06-13 10:10:00,18.31,18.35,18.3,18.32,257700.0,12.7381,12.766,12.7312,12.7451,257700.0
2011-06-13 10:20:00,18.31,18.35,18.29,18.3,158600.0,12.7381,12.766,12.7242,12.7312,158600.0
2011-06-13 10:30:00,18.3,18.31,18.25,18.26,260700.0,12.7312,12.7381,12.6964,12.7034,260700.0
2011-06-13 10:40:00,18.25,18.26,18.23,18.25,211400.0,12.6964,12.7034,12.6825,12.6964,211400.0
2011-06-13 10:50:00,18.26,18.27,18.2,18.22,243500.0,12.7034,12.7103,12.6616,12.6755,243500.0
2011-06-13 11:00:00,18.22,18.24,18.21,18.22,168400.0,12.6755,12.6894,12.6686,12.6755,168400.0
2011-06-13 11:10:00,18.21,18.32,18.21,18.32,265900.0,12.6686,12.7451,12.6686,12.7451,265900.0
2011-06-13 11:20:00,18.32,18.32,18.28,18.28,101200.0,12.7451,12.7451,12.7173,12.7173,101200.0
2011-06-13 11:30:00,18.28,18.28,18.26,18.26,176200.0,12.7173,12.7173,12.7034,12.7034,176200.0
2011-06-13 11:40:00,18.27,18.27,18.25,18.26,150900.0,12.7103,12.7103,12.6964,12.7034,150900.0
2011-06-13 11:50:00,18.27,18.27,18.21,18.23,186600.0,12.7103,12.7103,12.6686,12.6825,186600.0
2011-06-13 12:00:00,18.22,18.28,18.22,18.25,198100.0,12.6755,12.7173,12.6755,12.6964,198100.0
2011-06-13 12:10:00,18.25,18.29,18.24,18.25,202300.0,12.6964,12.7242,12.6894,12.6964,202300.0
2011-06-13 12:20:00,18.24,18.28,18.23,18.27,303500.0,12.6894,12.7173,12.6825,12.7103,303500.0
2011-06-13 12:30:00,18.28,18.32,18.26,18.28,229400.0,12.7173,12.7451,12.7034,12.7173,229400.0
2011-06-13 12:40:00,18.28,18.29,18.27,18.27,176200.0,12.7173,12.7242,12.7103,12.7103,176200.0
2011-06-13 12:50:00,18.27,18.28,18.23,18.24,147400.0,12.7103,12.7173,12.6825,12.6894,147400.0
2011-06-13 13:00:00,18.24,18.24,18.19,18.21,249500.0,12.6894,12.6894,12.6547,12.6686,249500.0
2011-06-13 13:10:00,18.21,18.28,18.2,18.27,161200.0,12.6686,12.7173,12.6616,12.7103,161200.0
2011-06-13 13:20:00,18.26,18.27,18.22,18.26,187700.0,12.7034,12.7103,12.6755,12.7034,187700.0
2011-06-13 13:30:00,18.25,18.26,18.23,18.24,159800.0,12.6964,12.7034,12.6825,12.6894,159800.0
2011-06-13 13:40:00,18.24,18.3,18.24,18.3,344700.0,12.6894,12.7312,12.6894,12.7312,344700.0
2011-06-13 13:50:00,18.29,18.36,18.29,18.34,264200.0,12.7242,12.7729,12.7242,12.759,264200.0
2011-06-13 14:00:00,18.34,18.37,18.32,18.35,410100.0,12.759,12.7799,12.7451,12.766,410100.0
2011-06-13 14:10:00,18.34,18.35,18.3,18.3,139900.0,12.759,12.766,12.7312,12.7312,139900.0
2011-06-13 14:20:00,18.3,18.33,18.29,18.3,209000.0,12.7312,12.7521,12.7242,12.7312,209000.0
2011-06-13 14:30:00,18.29,18.3,18.26,18.28,262000.0,12.7242,12.7312,12.7034,12.7173,262000.0
2011-06-13 14:40:00,18.28,18.34,18.26,18.33,355100.0,12.7173,12.759,12.7034,12.7521,355100.0
2011-06-13 14:50:00,18.33,18.36,18.3,18.3,272800.0,12.7521,12.7729,12.7312,12.7312,272800.0
2011-06-13 15:00:00,18.3,18.35,18.29,18.31,253200.0,12.7312,12.766,12.7242,12.7381,253200.0
2011-06-13 15:10:00,18.31,18.32,18.26,18.31,386600.0,12.7381,12.7451,12.7034,12.7381,386600.0
2011-06-13 15:20:00,18.3,18.32,18.3,18.31,164500.0,12.7312,12.7451,12.7312,12.7381,164500.0
2011-06-13 15:30:00,18.31,18.31,18.26,18.26,433500.0,12.7381,12.7381,12.7034,12.7034,433500.0
2011-06-13 15:40:00,18.26,18.32,18.26,18.29,518800.0,12.7034,12.7451,12.7034,12.7242,518800.0
2011-06-13 15:50:00,18.3,18.32,18.28,18.29,729800.0,12.7312,12.7451,12.7173,12.7242,729800.0
2011-06-14 09:30:00,18.5,18.62,18.5,18.59,476700.0,12.8703,12.9538,12.8703,12.9329,476700.0
2011-06-14 09:40:00,18.59,18.74,18.59,18.63,529700.0,12.9329,13.0373,12.9329,12.9608,529700.0
2011-06-14 09:50:00,18.64,18.66,18.57,18.57,179900.0,12.9677,12.9816,12.919,12.919,179900.0
2011-06-14 10:00:00,18.57,18.62,18.53,18.55,398400.0,12.919,12.9538,12.8912,12.9051,398400.0
2011-06-14 10:10:00,18.56,18.56,18.51,18.53,115400.0,12.9121,12.9121,12.8773,12.8912,115400.0
2011-06-14 10:20:00,18.53,18.55,18.51,18.54,251000.0,12.8912,12.9051,12.8773,12.8982,251000.0
2011-06-14 10:30:00,18.54,18.58,18.54,18.57,184900.0,12.8982,12.926,12.8982,12.919,184900.0
2011-06-14 10:40:00,18.58,18.58,18.54,18.54,179200.0,12.926,12.926,12.8982,12.8982,179200.0
2011-06-14 10:50:00,18.54,18.59,18.54,18.59,202400.0,12.8982,12.9329,12.8982,12.9329,202400.0
2011-06-14 11:00:00,18.59,18.59,18.52,18.55,113200.0,12.9329,12.9329,12.8842,12.9051,113200.0
2011-06-14 11:10:00,18.55,18.58,18.52,18.52,112600.0,12.9051,12.926,12.8842,12.8842,112600.0
2011-06-14 11:20:00,18.53,18.57,18.51,18.53,109000.0,12.8912,12.919,12.8773,12.8912,109000.0
2011-06-14 11:30:00,18.54,18.55,18.51,18.54,124800.0,12.8982,12.9051,12.8773,12.8982,124800.0
2011-06-14 11:40:00,18.53,18.56,18.53,18.55,59600.0,12.8912,12.9121,12.8912,12.9051,59600.0
2011-06-14 11:50:00,18.56,18.58,18.55,18.56,121600.0,12.9121,12.926,12.9051,12.9121,121600.0
2011-06-14 12:00:00,18.57,18.58,18.55,18.57,76500.0,12.919,12.926,12.9051,12.919,76500.0
2011-06-14 12:10:00,18.56,18.57,18.53,18.53,115100.0,12.9121,12.919,12.8912,12.8912,115100.0
2011-06-14 12:20:00,18.54,18.54,18.51,18.52,101400.0,12.8982,12.8982,12.8773,12.8842,101400.0
2011-06-14 12:30:00,18.52,18.57,18.52,18.56,211600.0,12.8842,12.919,12.8842,12.9121,211600.0
2011-06-14 12:40:00,18.57,18.57,18.55,18.56,29200.0,12.919,12.919,12.9051,12.9121,29200.0
2011-06-14 12:50:00,18.56,18.57,18.53,18.57,94600.0,12.9121,12.919,12.8912,12.919,94600.0
2011-06-14 13:00:00,18.57,18.57,18.52,18.52,77800.0,12.919,12.919,12.8842,12.8842,77800.0
2011-06-14 13:10:00,18.53,18.53,18.52,18.53,54500.0,12.8912,12.8912,12.8842,12.8912,54500.0
2011-06-14 13:20:00,18.53,18.55,18.51,18.53,134400.0,12.8912,12.9051,12.8773,12.8912,134400.0
2011-06-14 13:30:00,18.54,18.57,18.53,18.54,148000.0,12.8982,12.919,12.8912,12.8982,148000.0
2011-06-14 13:40:00,18.54,18.55,18.51,18.52,90700.0,12.8982,12.9051,12.8773,12.8842,90700.0
2011-06-14 13:50:00,18.53,18.54,18.52,18.54,85900.0,12.8912,12.8982,12.8842,12.8982,85900.0
2011-06-14 14:00:00,18.54,18.58,18.52,18.58,124400.0,12.8982,12.926,12.8842,12.926,124400.0
2011-06-14 14:10:00,18.58,18.58,18.56,18.56,50000.0,12.926,12.926,12.9121,12.9121,50000.0
2011-06-14 14:20:00,18.56,18.6,18.55,18.59,116500.0,12.9121,12.9399,12.9051,12.9329,116500.0
2011-06-14 14:30:00,18.59,18.59,18.55,18.56,102800.0,12.9329,12.9329,12.9051,12.9121,102800.0
2011-06-14 14:40:00,18.57,18.61,18.56,18.61,92500.0,12.919,12.9469,12.9121,12.9469,92500.0
2011-06-14 14:50:00,18.62,18.62,18.6,18.61,61400.0,12.9538,12.9538,12.9399,12.9469,61400.0
2011-06-14 15:00:00,18.61,18.64,18.61,18.62,92500.0,12.9469,12.9677,12.9469,12.9538,92500.0
2011-06-14 15:10:00,18.61,18.62,18.59,18.6,82400.0,12.9469,12.9538,12.9329,12.9399,82400.0
2011-06-14 15:20:00,18.61,18.61,18.57,18.59,113800.0,12.9469,12.9469,12.919,12.9329,113800.0
2011-06-14 15:30:00,18.6,18.6,18.56,18.57,188600.0,12.9399,12.9399,12.9121,12.919,188600.0
2011-06-14 15:40:00,18.57,18.57,18.53,18.55,403600.0,12.919,12.919,12.8912,12.9051,403600.0
2011-06-14 15:50:00,18.55,18.55,18.51,18.53,692000.0,12.9051,12.9051,12.8773,12.8912,692000.0
2011-06-15 09:30:00,18.33,18.33,18.27,18.27,230400.0,12.7521,12.7521,12.7103,12.7103,230400.0
2011-06-15 09:40:00,18.27,18.35,18.24,18.33,126200.0,12.7103,12.766,12.6894,12.7521,126200.0
2011-06-15 09:50:00,18.34,18.39,18.33,18.34,106100.0,12.759,12.7938,12.7521,12.759,106100.0
2011-06-15 10:00:00,18.34,18.38,18.3,18.38,167100.0,12.759,12.7868,12.7312,12.7868,167100.0
2011-06-15 10:10:00,18.38,18.41,18.34,18.35,121800.0,12.7868,12.8077,12.759,12.766,121800.0
2011-06-15 10:20:00,18.35,18.35,18.32,18.33,117000.0,12.766,12.766,12.7451,12.7521,117000.0
2011-06-15 10:30:00,18.33,18.35,18.3,18.32,185200.0,12.7521,12.766,12.7312,12.7451,185200.0
2011-06-15 10:40:00,18.32,18.37,18.3,18.36,102300.0,12.7451,12.7799,12.7312,12.7729,102300.0
2011-06-15 10:50:00,18.36,18.37,18.29,18.29,179200.0,12.7729,12.7799,12.7242,12.7242,179200.0
2011-06-15 11:00:00,18.3,18.33,18.24,18.26,257200.0,12.7312,12.7521,12.6894,12.7034,257200.0
2011-06-15 11:10:00,18.26,18.28,18.23,18.27,137500.0,12.7034,12.7173,12.6825,12.7103,137500.0
2011-06-15 11:20:00,18.27,18.29,18.25,18.26,108000.0,12.7103,12.7242,12.6964,12.7034,108000.0
2011-06-15 11:30:00,18.26,18.27,18.19,18.2,158000.0,12.7034,12.7103,12.6547,12.6616,158000.0
2011-06-15 11:40:00,18.21,18.23,18.18,18.19,145700.0,12.6686,12.6825,12.6477,12.6547,145700.0
2011-06-15 11:50:00,18.19,18.19,18.06,18.07,551500.0,12.6547,12.6547,12.5642,12.5712,551500.0
2011-06-15 12:00:00,18.07,18.08,18.0,18.04,645400.0,12.5712,12.5781,12.5225,12.5503,645400.0
2011-06-15 12:10:00,18.04,18.07,17.98,18.0,1557800.0,12.5503,12.5712,12.5086,12.5225,1557800.0
2011-06-15 12:20:00,18.0,18.02,17.93,18.01,632600.0,12.5225,12.5364,12.4738,12.5294,632600.0
2011-06-15 12:30:00,18.01,18.06,18.0,18.04,303800.0,12.5294,12.5642,12.5225,12.5503,303800.0
2011-06-15 12:40:00,18.04,18.06,18.03,18.05,162100.0,12.5503,12.5642,12.5434,12.5573,162100.0
2011-06-15 12:50:00,18.05,18.06,17.98,18.01,175000.0,12.5573,12.5642,12.5086,12.5294,175000.0
2011-06-15 13:00:00,18.01,18.02,17.93,17.93,420200.0,12.5294,12.5364,12.4738,12.4738,420200.0
2011-06-15 13:10:00,17.93,17.96,17.89,17.93,270700.0,12.4738,12.4947,12.446,12.4738,270700.0
2011-06-15 13:20:00,17.94,17.95,17.91,17.95,126500.0,12.4807,12.4877,12.4599,12.4877,126500.0
2011-06-15 13:30:00,17.95,17.96,17.88,17.9,392600.0,12.4877,12.4947,12.439,12.4529,392600.0
2011-06-15 13:40:00,17.9,17.96,17.9,17.95,169100.0,12.4529,12.4947,12.4529,12.4877,169100.0
2011-06-15 13:50:00,17.95,17.96,17.91,17.95,152600.0,12.4877,12.4947,12.4599,12.4877,152600.0
2011-06-15 14:00:00,17.95,18.01,17.94,17.99,194200.0,12.4877,12.5294,12.4807,12.5155,194200.0
2011-06-15 14:10:00,17.99,18.0,17.97,17.97,206300.0,12.5155,12.5225,12.5016,12.5016,206300.0
2011-06-15 14:20:00,17.97,17.99,17.94,17.95,249600.0,12.5016,12.5155,12.4807,12.4877,249600.0
2011-06-15 14:30:00,17.95,18.01,17.94,18.0,195700.0,12.4877,12.5294,12.4807,12.5225,195700.0
2011-06-15 14:40:00,18.01,18.04,17.93,18.01,377900.0,12.5294,12.5503,12.4738,12.5294,377900.0
2011-06-15 14:50:00,18.0,18.0,17.95,17.95,247200.0,12.5225,12.5225,12.4877,12.4877,247200.0
2011-06-15 15:00:00,17.95,17.98,17.91,17.92,372400.0,12.4877,12.5086,12.4599,12.4668,372400.0
2011-06-15 15:10:00,17.92,17.95,17.89,17.93,412600.0,12.4668,12.4877,12.446,12.4738,412600.0
2011-06-15 15:20:00,17.93,17.99,17.91,17.96,363500.0,12.4738,12.5155,12.4599,12.4947,363500.0
2011-06-15 15:30:00,17.97,17.97,17.91,17.93,357600.0,12.5016,12.5016,12.4599,12.4738,357600.0
2011-06-15 15:40:00,17.93,18.02,17.92,17.98,658300.0,12.4738,12.5364,12.4668,12.5086,658300.0
2011-06-15 15:50:00,17.98,18.04,17.96,17.97,1909500.0,12.5086,12.5503,12.4947,12.5016,1909500.0
2011-06-16 09:30:00,17.96,18.0,17.88,17.93,470000.0,12.4947,12.5225,12.439,12.4738,470000.0
2011-06-16 09:40:00,17.92,17.93,17.78,17.8,538200.0,12.4668,12.4738,12.3694,12.3833,538200.0
2011-06-16 09:50:00,17.8,17.84,17.73,17.73,568000.0,12.3833,12.4112,12.3346,12.3346,568000.0
2011-06-16 10:00:00,17.73,17.8,17.66,17.78,683700.0,12.3346,12.3833,12.2859,12.3694,683700.0
2011-06-16 10:10:00,17.77,17.88,17.77,17.87,324100.0,12.3625,12.439,12.3625,12.432,324100.0
2011-06-16 10:20:00,17.87,17.96,17.86,17.91,303200.0,12.432,12.4947,12.4251,12.4599,303200.0
2011-06-16 10:30:00,17.9,17.93,17.85,17.89,369700.0,12.4529,12.4738,12.4181,12.446,369700.0
2011-06-16 10:40:00,17.89,17.92,17.88,17.92,278300.0,12.446,12.4668,12.439,12.4668,278300.0
2011-06-16 10:50:00,17.92,17.93,17.87,17.87,188900.0,12.4668,12.4738,12.432,12.432,188900.0
2011-06-16 11:00:00,17.88,17.89,17.83,17.86,216200.0,12.439,12.446,12.4042,12.4251,216200.0
2011-06-16 11:10:00,17.86,17.93,17.84,17.91,438700.0,12.4251,12.4738,12.4112,12.4599,438700.0
2011-06-16 11:20:00,17.92,17.94,17.87,17.89,215800.0,12.4668,12.4807,12.432,12.446,215800.0
2011-06-16 11:30:00,17.89,17.91,17.87,17.88,148200.0,12.446,12.4599,12.432,12.439,148200.0
2011-06-16 11:40:00,17.88,17.9,17.85,17.88,213800.0,12.439,12.4529,12.4181,12.439,213800.0
2011-06-16 11:50:00,17.88,17.95,17.86,17.94,939200.0,12.439,12.4877,12.4251,12.4807,939200.0
2011-06-16 12:00:00,17.94,17.98,17.94,17.98,94200.0,12.4807,12.5086,12.4807,12.5086,94200.0
2011-06-16 12:10:00,17.98,18.03,17.96,18.02,285000.0,12.5086,12.5434,12.4947,12.5364,285000.0
2011-06-16 12:20:00,18.02,18.05,18.0,18.05,235200.0,12.5364,12.5573,12.5225,12.5573,235200.0
2011-06-16 12:30:00,18.05,18.07,18.03,18.06,99700.0,12.5573,12.5712,12.5434,12.5642,99700.0
2011-06-16 12:40:00,18.06,18.06,18.02,18.04,98900.0,12.5642,12.5642,12.5364,12.5503,98900.0
2011-06-16 12:50:00,18.03,18.05,18.02,18.02,72100.0,12.5434,12.5573,12.5364,12.5364,72100.0
2011-06-16 13:00:00,18.02,18.03,18.0,18.01,63800.0,12.5364,12.5434,12.5225,12.5294,63800.0
2011-06-16 13:10:00,18.01,18.04,18.0,18.03,99100.0,12.5294,12.5503,12.5225,12.5434,99100.0
2011-06-16 13:20:00,18.03,18.04,18.0,18.01,162800.0,12.5434,12.5503,12.5225,12.5294,162800.0
2011-06-16 13:30:00,18.01,18.02,17.99,17.99,149600.0,12.5294,12.5364,12.5155,12.5155,149600.0
2011-06-16 13:40:00,18.0,18.02,17.98,18.02,237500.0,12.5225,12.5364,12.5086,12.5364,237500.0
2011-06-16 13:50:00,18.02,18.03,17.97,17.97,233100.0,12.5364,12.5434,12.5016,12.5016,233100.0
2011-06-16 14:00:00,17.97,18.0,17.96,17.99,266800.0,12.5016,12.5225,12.4947,12.5155,266800.0
2011-06-16 14:10:00,17.98,17.99,17.92,17.93,188100.0,12.5086,12.5155,12.4668,12.4738,188100.0
2011-06-16 14:20:00,17.93,17.97,17.92,17.94,211000.0,12.4738,12.5016,12.4668,12.4807,211000.0
2011-06-16 14:30:00,17.94,17.95,17.86,17.86,240400.0,12.4807,12.4877,12.4251,12.4251,240400.0
2011-06-16 14:40:00,17.86,17.9,17.82,17.82,301000.0,12.4251,12.4529,12.3973,12.3973,301000.0
2011-06-16 14:50:00,17.82,17.89,17.81,17.88,392300.0,12.3973,12.446,12.3903,12.439,392300.0
2011-06-16 15:00:00,17.89,17.9,17.88,17.9,232700.0,12.446,12.4529,12.439,12.4529,232700.0
2011-06-16 15:10:00,17.9,17.91,17.88,17.88,210800.0,12.4529,12.4599,12.439,12.439,210800.0
2011-06-16 15:20:00,17.88,17.91,17.88,17.88,164900.0,12.439,12.4599,12.439,12.439,164900.0
2011-06-16 15:30:00,17.88,17.96,17.88,17.95,264000.0,12.439,12.4947,12.439,12.4877,264000.0
2011-06-16 15:40:00,17.95,17.98,17.93,17.96,517300.0,12.4877,12.5086,12.4738,12.4947,517300.0
2011-06-16 15:50:00,17.96,18.0,17.95,17.96,993900.0,12.4947,12.5225,12.4877,12.4947,993900.0
2011-06-17 09:30:00,18.12,18.2,18.04,18.04,1494000.0,12.606,12.6616,12.5503,12.5503,1494000.0
2011-06-17 09:40:00,18.04,18.05,17.87,17.87,349600.0,12.5503,12.5573,12.432,12.432,349600.0
2011-06-17 09:50:00,17.87,17.92,17.85,17.9,176400.0,12.432,12.4668,12.4181,12.4529,176400.0
2011-06-17 10:00:00,17.9,17.98,17.88,17.88,252200.0,12.4529,12.5086,12.439,12.439,252200.0
2011-06-17 10:10:00,17.89,17.93,17.86,17.9,306200.0,12.446,12.4738,12.4251,12.4529,306200.0
2011-06-17 10:20:00,17.9,17.91,17.8,17.85,234500.0,12.4529,12.4599,12.3833,12.4181,234500.0
2011-06-17 10:30:00,17.86,17.89,17.84,17.88,213400.0,12.4251,12.446,12.4112,12.439,213400.0
2011-06-17 10:40:00,17.89,17.91,17.86,17.9,187300.0,12.446,12.4599,12.4251,12.4529,187300.0
2011-06-17 10:50:00,17.9,17.92,17.86,17.86,137500.0,12.4529,12.4668,12.4251,12.4251,137500.0
2011-06-17 11:00:00,17.86,17.9,17.85,17.89,259400.0,12.4251,12.4529,12.4181,12.446,259400.0
2011-06-17 11:10:00,17.88,17.95,17.88,17.94,101300.0,12.439,12.4877,12.439,12.4807,101300.0
2011-06-17 11:20:00,17.95,17.96,17.94,17.95,60000.0,12.4877,12.4947,12.4807,12.4877,60000.0
2011-06-17 11:30:00,17.96,17.98,17.88,17.88,144500.0,12.4947,12.5086,12.439,12.439,144500.0
2011-06-17 11:40:00,17.89,17.89,17.86,17.86,127800.0,12.446,12.446,12.4251,12.4251,127800.0
2011-06-17 11:50:00,17.86,17.89,17.84,17.89,101200.0,12.4251,12.446,12.4112,12.446,101200.0
2011-06-17 12:00:00,17.89,17.9,17.87,17.9,70900.0,12.446,12.4529,12.432,12.4529,70900.0
2011-06-17 12:10:00,17.9,17.9,17.87,17.88,55300.0,12.4529,12.4529,12.432,12.439,55300.0
2011-06-17 12:20:00,17.87,17.88,17.83,17.86,141700.0,12.432,12.439,12.4042,12.4251,141700.0
2011-06-17 12:30:00,17.85,17.91,17.85,17.87,213800.0,12.4181,12.4599,12.4181,12.432,213800.0
2011-06-17 12:40:00,17.88,17.88,17.84,17.84,96000.0,12.439,12.439,12.4112,12.4112,96000.0
2011-06-17 12:50:00,17.85,17.86,17.82,17.85,64000.0,12.4181,12.4251,12.3973,12.4181,64000.0
2011-06-17 13:00:00,17.85,17.87,17.84,17.85,93400.0,12.4181,12.432,12.4112,12.4181,93400.0
2011-06-17 13:10:00,17.86,17.86,17.8,17.81,45700.0,12.4251,12.4251,12.3833,12.3903,45700.0
2011-06-17 13:20:00,17.81,17.87,17.8,17.86,172000.0,12.3903,12.432,12.3833,12.4251,172000.0
2011-06-17 13:30:00,17.87,17.89,17.86,17.88,113300.0,12.432,12.446,12.4251,12.439,113300.0
2011-06-17 13:40:00,17.88,17.89,17.86,17.88,131400.0,12.439,12.446,12.4251,12.439,131400.0
2011-06-17 13:50:00,17.88,17.88,17.84,17.86,179100.0,12.439,12.439,12.4112,12.4251,179100.0
2011-06-17 14:00:00,17.85,17.87,17.82,17.85,162500.0,12.4181,12.432,12.3973,12.4181,162500.0
2011-06-17 14:10:00,17.85,17.9,17.84,17.88,136000.0,12.4181,12.4529,12.4112,12.439,136000.0
2011-06-17 14:20:00,17.88,17.91,17.88,17.9,86900.0,12.439,12.4599,12.439,12.4529,86900.0
2011-06-17 14:30:00,17.9,17.91,17.86,17.88,141800.0,12.4529,12.4599,12.4251,12.439,141800.0
2011-06-17 14:40:00,17.87,17.88,17.84,17.86,185900.0,12.432,12.439,12.4112,12.4251,185900.0
2011-06-17 14:50:00,17.86,17.88,17.84,17.84,132500.0,12.4251,12.439,12.4112,12.4112,132500.0
2011-06-17 15:00:00,17.84,17.87,17.84,17.85,155200.0,12.4112,12.432,12.4112,12.4181,155200.0
2011-06-17 15:10:00,17.85,17.85,17.76,17.8,382600.0,12.4181,12.4181,12.3555,12.3833,382600.0
2011-06-17 15:20:00,17.8,17.82,17.79,17.79,313700.0,12.3833,12.3973,12.3764,12.3764,313700.0
2011-06-17 15:30:00,17.8,17.83,17.79,17.82,301500.0,12.3833,12.4042,12.3764,12.3973,301500.0
2011-06-17 15:40:00,17.81,17.85,17.8,17.84,619300.0,12.3903,12.4181,12.3833,12.4112,619300.0
2011-06-17 15:50:00,17.84,17.85,17.8,17.81,958100.0,12.4112,12.4181,12.3833,12.3903,958100.0
2011-06-20 09:30:00,17.7,17.75,17.58,17.75,419100.0,12.3138,12.3486,12.2303,12.3486,419100.0
2011-06-20 09:40:00,17.74,17.85,17.74,17.83,150400.0,12.3416,12.4181,12.3416,12.4042,150400.0
2011-06-20 09:50:00,17.84,17.86,17.8,17.81,143200.0,12.4112,12.4251,12.3833,12.3903,143200.0
2011-06-20 10:00:00,17.81,17.83,17.71,17.73,330000.0,12.3903,12.4042,12.3207,12.3346,330000.0
2011-06-20 10:10:00,17.72,17.8,17.71,17.76,265800.0,12.3277,12.3833,12.3207,12.3555,265800.0
2011-06-20 10:20:00,17.77,17.8,17.71,17.8,164400.0,12.3625,12.3833,12.3207,12.3833,164400.0
2011-06-20 10:30:00,17.8,17.85,17.8,17.85,245900.0,12.3833,12.4181,12.3833,12.4181,245900.0
2011-06-20 10:40:00,17.85,17.91,17.84,17.91,208000.0,12.4181,12.4599,12.4112,12.4599,208000.0
2011-06-20 10:50:00,17.91,17.92,17.88,17.88,198400.0,12.4599,12.4668,12.439,12.439,198400.0
2011-06-20 11:00:00,17.89,17.94,17.89,17.89,287200.0,12.446,12.4807,12.446,12.446,287200.0
2011-06-20 11:10:00,17.9,17.94,17.89,17.9,138800.0,12.4529,12.4807,12.446,12.4529,138800.0
2011-06-20 11:20:00,17.91,17.95,17.9,17.92,110400.0,12.4599,12.4877,12.4529,12.4668,110400.0
2011-06-20 11:30:00,17.92,17.95,17.89,17.91,174200.0,12.4668,12.4877,12.446,12.4599,174200.0
2011-06-20 11:40:00,17.92,17.97,17.91,17.97,139800.0,12.4668,12.5016,12.4599,12.5016,139800.0
2011-06-20 11:50:00,17.97,17.98,17.95,17.95,89400.0,12.5016,12.5086,12.4877,12.4877,89400.0
2011-06-20 12:00:00,17.96,17.98,17.95,17.95,90900.0,12.4947,12.5086,12.4877,12.4877,90900.0
2011-06-20 12:10:00,17.95,17.98,17.95,17.98,143800.0,12.4877,12.5086,12.4877,12.5086,143800.0
2011-06-20 12:20:00,17.98,17.99,17.95,17.98,111200.0,12.5086,12.5155,12.4877,12.5086,111200.0
2011-06-20 12:30:00,17.98,17.99,17.96,17.97,64700.0,12.5086,12.5155,12.4947,12.5016,64700.0
2011-06-20 12:40:00,17.96,17.99,17.96,17.99,86600.0,12.4947,12.5155,12.4947,12.5155,86600.0
2011-06-20 12:50:00,17.98,18.02,17.97,18.0,375700.0,12.5086,12.5364,12.5016,12.5225,375700.0
2011-06-20 13:00:00,18.0,18.02,17.97,18.01,107400.0,12.5225,12.5364,12.5016,12.5294,107400.0
2011-06-20 13:10:00,18.01,18.02,17.99,18.01,102800.0,12.5294,12.5364,12.5155,12.5294,102800.0
2011-06-20 13:20:00,18.01,18.02,18.0,18.01,99200.0,12.5294,12.5364,12.5225,12.5294,99200.0
2011-06-20 13:30:00,18.0,18.03,18.0,18.01,55700.0,12.5225,12.5434,12.5225,12.5294,55700.0
2011-06-20 13:40:00,18.02,18.02,17.99,17.99,163000.0,12.5364,12.5364,12.5155,12.5155,163000.0
2011-06-20 13:50:00,17.99,17.99,17.97,17.97,64100.0,12.5155,12.5155,12.5016,12.5016,64100.0
2011-06-20 14:00:00,17.97,18.02,17.97,18.0,98500.0,12.5016,12.5364,12.5016,12.5225,98500.0
2011-06-20 14:10:00,18.01,18.01,17.96,17.98,157900.0,12.5294,12.5294,12.4947,12.5086,157900.0
2011-06-20 14:20:00,17.98,17.99,17.95,17.96,122200.0,12.5086,12.5155,12.4877,12.4947,122200.0
2011-06-20 14:30:00,17.96,17.99,17.96,17.97,176900.0,12.4947,12.5155,12.4947,12.5016,176900.0
2011-06-20 14:40:00,17.97,18.02,17.95,18.0,151600.0,12.5016,12.5364,12.4877,12.5225,151600.0
2011-06-20 14:50:00,18.0,18.02,17.98,17.99,282200.0,12.5225,12.5364,12.5086,12.5155,282200.0
2011-06-20 15:00:00,17.99,18.0,17.97,17.97,123200.0,12.5155,12.5225,12.5016,12.5016,123200.0
2011-06-20 15:10:00,17.97,17.98,17.93,17.93,236400.0,12.5016,12.5086,12.4738,12.4738,236400.0
2011-06-20 15:20:00,17.94,17.95,17.92,17.92,402300.0,12.4807,12.4877,12.4668,12.4668,402300.0
2011-06-20 15:30:00,17.92,17.99,17.9,17.97,365100.0,12.4668,12.5155,12.4529,12.5016,365100.0
2011-06-20 15:40:00,17.97,17.97,17.93,17.93,781400.0,12.5016,12.5016,12.4738,12.4738,781400.0
2011-06-20 15:50:00,17.94,17.94,17.9,17.91,1316900.0,12.4807,12.4807,12.4529,12.4599,1316900.0
2011-06-21 09:30:00,17.99,17.99,17.88,17.92,323900.0,12.5155,12.5155,12.439,12.4668,323900.0
2011-06-21 09:40:00,17.93,17.96,17.85,17.89,252400.0,12.4738,12.4947,12.4181,12.446,252400.0
2011-06-21 09:50:00,17.89,17.9,17.83,17.88,488400.0,12.446,12.4529,12.4042,12.439,488400.0
2011-06-21 10:00:00,17.89,17.97,17.87,17.89,1072600.0,12.446,12.5016,12.432,12.446,1072600.0
2011-06-21 10:10:00,17.9,17.91,17.86,17.87,348200.0,12.4529,12.4599,12.4251,12.432,348200.0
2011-06-21 10:20:00,17.87,17.87,17.85,17.86,253200.0,12.432,12.432,12.4181,12.4251,253200.0
2011-06-21 10:30:00,17.86,17.88,17.85,17.87,351500.0,12.4251,12.439,12.4181,12.432,351500.0
2011-06-21 10:40:00,17.88,17.93,17.87,17.9,479800.0,12.439,12.4738,12.432,12.4529,479800.0
2011-06-21 10:50:00,17.89,17.9,17.8,17.82,689700.0,12.446,12.4529,12.3833,12.3973,689700.0
2011-06-21 11:00:00,17.82,17.84,17.8,17.81,723500.0,12.3973,12.4112,12.3833,12.3903,723500.0
2011-06-21 11:10:00,17.81,17.81,17.78,17.79,518800.0,12.3903,12.3903,12.3694,12.3764,518800.0
2011-06-21 11:20:00,17.8,17.8,17.77,17.77,560900.0,12.3833,12.3833,12.3625,12.3625,560900.0
2011-06-21 11:30:00,17.78,17.8,17.76,17.8,720800.0,12.3694,12.3833,12.3555,12.3833,720800.0
2011-06-21 11:40:00,17.8,17.8,17.75,17.78,521800.0,12.3833,12.3833,12.3486,12.3694,521800.0
2011-06-21 11:50:00,17.78,17.78,17.73,17.75,416300.0,12.3694,12.3694,12.3346,12.3486,416300.0
2011-06-21 12:00:00,17.75,17.76,17.69,17.69,627900.0,12.3486,12.3555,12.3068,12.3068,627900.0
2011-06-21 12:10:00,17.7,17.75,17.67,17.73,440700.0,12.3138,12.3486,12.2929,12.3346,440700.0
2011-06-21 12:20:00,17.73,17.76,17.73,17.73,481500.0,12.3346,12.3555,12.3346,12.3346,481500.0
2011-06-21 12:30:00,17.74,17.75,17.72,17.73,349300.0,12.3416,12.3486,12.3277,12.3346,349300.0
2011-06-21 12:40:00,17.73,17.73,17.69,17.7,618700.0,12.3346,12.3346,12.3068,12.3138,618700.0
2011-06-21 12:50:00,17.7,17.7,17.66,17.68,404200.0,12.3138,12.3138,12.2859,12.2999,404200.0
2011-06-21 13:00:00,17.68,17.7,17.65,17.66,345700.0,12.2999,12.3138,12.279,12.2859,345700.0
2011-06-21 13:10:00,17.67,17.68,17.66,17.67,196300.0,12.2929,12.2999,12.2859,12.2929,196300.0
2011-06-21 13:20:00,17.67,17.68,17.66,17.67,197400.0,12.2929,12.2999,12.2859,12.2929,197400.0
2011-06-21 13:30:00,17.67,17.67,17.61,17.61,551900.0,12.2929,12.2929,12.2512,12.2512,551900.0
2011-06-21 13:40:00,17.61,17.64,17.61,17.63,238000.0,12.2512,12.272,12.2512,12.2651,238000.0
2011-06-21 13:50:00,17.63,17.64,17.62,17.64,196000.0,12.2651,12.272,12.2581,12.272,196000.0
2011-06-21 14:00:00,17.64,17.64,17.61,17.62,292800.0,12.272,12.272,12.2512,12.2581,292800.0
2011-06-21 14:10:00,17.62,17.66,17.61,17.65,479200.0,12.2581,12.2859,12.2512,12.279,479200.0
2011-06-21 14:20:00,17.65,17.72,17.65,17.72,370300.0,12.279,12.3277,12.279,12.3277,370300.0
2011-06-21 14:30:00,17.72,17.76,17.71,17.76,633600.0,12.3277,12.3555,12.3207,12.3555,633600.0
2011-06-21 14:40:00,17.76,17.78,17.71,17.75,1083900.0,12.3555,12.3694,12.3207,12.3486,1083900.0
2011-06-21 14:50:00,17.75,17.75,17.69,17.69,843500.0,12.3486,12.3486,12.3068,12.3068,843500.0
2011-06-21 15:00:00,17.7,17.71,17.67,17.68,618300.0,12.3138,12.3207,12.2929,12.2999,618300.0
2011-06-21 15:10:00,17.68,17.69,17.63,17.64,774100.0,12.2999,12.3068,12.2651,12.272,774100.0
2011-06-21 15:20:00,17.64,17.66,17.64,17.64,407100.0,12.272,12.2859,12.272,12.272,407100.0
2011-06-21 15:30:00,17.64,17.65,17.61,17.62,924900.0,12.272,12.279,12.2512,12.2581,924900.0
2011-06-21 15:40:00,17.62,17.67,17.59,17.66,1101700.0,12.2581,12.2929,12.2372,12.2859,1101700.0
2011-06-21 15:50:00,17.67,17.69,17.64,17.66,2147700.0,12.2929,12.3068,12.272,12.2859,2147700.0
2011-06-22 09:30:00,17.65,17.8,17.62,17.76,586800.0,12.279,12.3833,12.2581,12.3555,586800.0
2011-06-22 09:40:00,17.75,17.84,17.72,17.8,667600.0,12.3486,12.4112,12.3277,12.3833,667600.0
2011-06-22 09:50:00,17.81,17.83,17.78,17.8,516700.0,12.3903,12.4042,12.3694,12.3833,516700.0
2011-06-22 10:00:00,17.8,17.8,17.69,17.73,1101100.0,12.3833,12.3833,12.3068,12.3346,1101100.0
2011-06-22 10:10:00,17.73,17.76,17.71,17.75,260400.0,12.3346,12.3555,12.3207,12.3486,260400.0
2011-06-22 10:20:00,17.75,17.76,17.69,17.71,720700.0,12.3486,12.3555,12.3068,12.3207,720700.0
2011-06-22 10:30:00,17.71,17.76,17.69,17.69,591500.0,12.3207,12.3555,12.3068,12.3068,591500.0
2011-06-22 10:40:00,17.69,17.78,17.68,17.76,342600.0,12.3068,12.3694,12.2999,12.3555,342600.0
2011-06-22 10:50:00,17.76,17.81,17.75,17.81,292800.0,12.3555,12.3903,12.3486,12.3903,292800.0
2011-06-22 11:00:00,17.81,17.82,17.79,17.81,475700.0,12.3903,12.3973,12.3764,12.3903,475700.0
2011-06-22 11:10:00,17.8,17.81,17.78,17.78,343000.0,12.3833,12.3903,12.3694,12.3694,343000.0
2011-06-22 11:20:00,17.79,17.8,17.77,17.79,347500.0,12.3764,12.3833,12.3625,12.3764,347500.0
2011-06-22 11:30:00,17.79,17.8,17.77,17.79,207300.0,12.3764,12.3833,12.3625,12.3764,207300.0
2011-06-22 11:40:00,17.8,17.8,17.74,17.76,468600.0,12.3833,12.3833,12.3416,12.3555,468600.0
2011-06-22 11:50:00,17.76,17.77,17.74,17.76,349600.0,12.3555,12.3625,12.3416,12.3555,349600.0
2011-06-22 12:00:00,17.75,17.76,17.72,17.74,494700.0,12.3486,12.3555,12.3277,12.3416,494700.0
2011-06-22 12:10:00,17.73,17.76,17.72,17.73,407400.0,12.3346,12.3555,12.3277,12.3346,407400.0
2011-06-22 12:20:00,17.74,17.74,17.73,17.73,279700.0,12.3416,12.3416,12.3346,12.3346,279700.0
2011-06-22 12:30:00,17.74,17.74,17.69,17.69,721800.0,12.3416,12.3416,12.3068,12.3068,721800.0
2011-06-22 12:40:00,17.7,17.75,17.68,17.75,409400.0,12.3138,12.3486,12.2999,12.3486,409400.0
2011-06-22 12:50:00,17.75,17.77,17.74,17.75,306800.0,12.3486,12.3625,12.3416,12.3486,306800.0
2011-06-22 13:00:00,17.75,17.75,17.7,17.75,413400.0,12.3486,12.3486,12.3138,12.3486,413400.0
2011-06-22 13:10:00,17.75,17.79,17.72,17.79,364300.0,12.3486,12.3764,12.3277,12.3764,364300.0
2011-06-22 13:20:00,17.78,17.79,17.75,17.78,275900.0,12.3694,12.3764,12.3486,12.3694,275900.0
2011-06-22 13:30:00,17.78,17.81,17.77,17.79,345400.0,12.3694,12.3903,12.3625,12.3764,345400.0
2011-06-22 13:40:00,17.79,17.8,17.76,17.78,248500.0,12.3764,12.3833,12.3555,12.3694,248500.0
2011-06-22 13:50:00,17.78,17.83,17.77,17.82,145700.0,12.3694,12.4042,12.3625,12.3973,145700.0
2011-06-22 14:00:00,17.81,17.83,17.78,17.83,277100.0,12.3903,12.4042,12.3694,12.4042,277100.0
2011-06-22 14:10:00,17.82,17.84,17.78,17.79,268600.0,12.3973,12.4112,12.3694,12.3764,268600.0
2011-06-22 14:20:00,17.79,17.81,17.73,17.75,532200.0,12.3764,12.3903,12.3346,12.3486,532200.0
2011-06-22 14:30:00,17.74,17.78,17.74,17.77,332000.0,12.3416,12.3694,12.3416,12.3625,332000.0
2011-06-22 14:40:00,17.77,17.8,17.75,17.8,430800.0,12.3625,12.3833,12.3486,12.3833,430800.0
2011-06-22 14:50:00,17.8,17.8,17.76,17.76,292600.0,12.3833,12.3833,12.3555,12.3555,292600.0
2011-06-22 15:00:00,17.77,17.8,17.76,17.8,325700.0,12.3625,12.3833,12.3555,12.3833,325700.0
2011-06-22 15:10:00,17.8,17.8,17.78,17.8,354500.0,12.3833,12.3833,12.3694,12.3833,354500.0
2011-06-22 15:20:00,17.8,17.82,17.78,17.79,544700.0,12.3833,12.3973,12.3694,12.3764,544700.0
2011-06-22 15:30:00,17.79,17.8,17.76,17.77,665200.0,12.3764,12.3833,12.3555,12.3625,665200.0
2011-06-22 15:40:00,17.77,17.77,17.71,17.72,1280700.0,12.3625,12.3625,12.3207,12.3277,1280700.0
2011-06-22 15:50:00,17.73,17.73,17.68,17.73,2943400.0,12.3346,12.3346,12.2999,12.3346,2943400.0
2011-06-23 09:30:00,17.5,17.5,17.33,17.35,600400.0,12.1746,12.1746,12.0564,12.0703,600400.0
2011-06-23 09:40:00,17.35,17.36,17.27,17.3,391800.0,12.0703,12.0772,12.0146,12.0355,391800.0
2011-06-23 09:50:00,17.3,17.35,17.27,17.33,422900.0,12.0355,12.0703,12.0146,12.0564,422900.0
2011-06-23 10:00:00,17.34,17.45,17.34,17.43,357000.0,12.0633,12.1399,12.0633,12.1259,357000.0
2011-06-23 10:10:00,17.43,17.45,17.4,17.43,252400.0,12.1259,12.1399,12.1051,12.1259,252400.0
2011-06-23 10:20:00,17.43,17.44,17.36,17.43,313400.0,12.1259,12.1329,12.0772,12.1259,313400.0
2011-06-23 10:30:00,17.43,17.48,17.38,17.45,414700.0,12.1259,12.1607,12.0912,12.1399,414700.0
2011-06-23 10:40:00,17.44,17.46,17.39,17.4,380800.0,12.1329,12.1468,12.0981,12.1051,380800.0
2011-06-23 10:50:00,17.41,17.51,17.38,17.51,264700.0,12.112,12.1816,12.0912,12.1816,264700.0
2011-06-23 11:00:00,17.51,17.51,17.46,17.48,207900.0,12.1816,12.1816,12.1468,12.1607,207900.0
2011-06-23 11:10:00,17.48,17.49,17.4,17.45,228700.0,12.1607,12.1677,12.1051,12.1399,228700.0
2011-06-23 11:20:00,17.45,17.53,17.44,17.52,123300.0,12.1399,12.1955,12.1329,12.1886,123300.0
2011-06-23 11:30:00,17.52,17.55,17.48,17.49,471500.0,12.1886,12.2094,12.1607,12.1677,471500.0
2011-06-23 11:40:00,17.49,17.5,17.44,17.45,418600.0,12.1677,12.1746,12.1329,12.1399,418600.0
2011-06-23 11:50:00,17.45,17.45,17.42,17.43,443600.0,12.1399,12.1399,12.119,12.1259,443600.0
2011-06-23 12:00:00,17.43,17.48,17.43,17.45,316100.0,12.1259,12.1607,12.1259,12.1399,316100.0
2011-06-23 12:10:00,17.46,17.46,17.41,17.43,480100.0,12.1468,12.1468,12.112,12.1259,480100.0
2011-06-23 12:20:00,17.43,17.44,17.4,17.41,341300.0,12.1259,12.1329,12.1051,12.112,341300.0
2011-06-23 12:30:00,17.41,17.46,17.41,17.46,548200.0,12.112,12.1468,12.112,12.1468,548200.0
2011-06-23 12:40:00,17.46,17.51,17.45,17.5,81200.0,12.1468,12.1816,12.1399,12.1746,81200.0
2011-06-23 12:50:00,17.5,17.56,17.5,17.56,149200.0,12.1746,12.2164,12.1746,12.2164,149200.0
2011-06-23 13:00:00,17.56,17.65,17.56,17.64,444100.0,12.2164,12.279,12.2164,12.272,444100.0
2011-06-23 13:10:00,17.63,17.65,17.59,17.59,186700.0,12.2651,12.279,12.2372,12.2372,186700.0
2011-06-23 13:20:00,17.59,17.6,17.56,17.57,381400.0,12.2372,12.2442,12.2164,12.2233,381400.0
2011-06-23 13:30:00,17.57,17.59,17.54,17.55,560200.0,12.2233,12.2372,12.2025,12.2094,560200.0
2011-06-23 13:40:00,17.54,17.54,17.51,17.51,105500.0,12.2025,12.2025,12.1816,12.1816,105500.0
2011-06-23 13:50:00,17.51,17.52,17.48,17.5,527500.0,12.1816,12.1886,12.1607,12.1746,527500.0
2011-06-23 14:00:00,17.5,17.52,17.46,17.5,454900.0,12.1746,12.1886,12.1468,12.1746,454900.0
2011-06-23 14:10:00,17.5,17.51,17.42,17.45,509800.0,12.1746,12.1816,12.119,12.1399,509800.0
2011-06-23 14:20:00,17.45,17.46,17.43,17.44,313100.0,12.1399,12.1468,12.1259,12.1329,313100.0
2011-06-23 14:30:00,17.45,17.46,17.42,17.43,317600.0,12.1399,12.1468,12.119,12.1259,317600.0
2011-06-23 14:40:00,17.42,17.49,17.42,17.49,623000.0,12.119,12.1677,12.119,12.1677,623000.0
2011-06-23 14:50:00,17.48,17.66,17.46,17.64,952000.0,12.1607,12.2859,12.1468,12.272,952000.0
2011-06-23 15:00:00,17.65,17.67,17.58,17.64,1804200.0,12.279,12.2929,12.2303,12.272,1804200.0
2011-06-23 15:10:00,17.66,17.76,17.63,17.7,709400.0,12.2859,12.3555,12.2651,12.3138,709400.0
2011-06-23 15:20:00,17.7,17.75,17.66,17.66,853900.0,12.3138,12.3486,12.2859,12.2859,853900.0
2011-06-23 15:30:00,17.65,17.67,17.59,17.62,822300.0,12.279,12.2929,12.2372,12.2581,822300.0
2011-06-23 15:40:00,17.62,17.76,17.61,17.76,782800.0,12.2581,12.3555,12.2512,12.3555,782800.0
2011-06-23 15:50:00,17.76,17.81,17.75,17.79,1373100.0,12.3555,12.3903,12.3486,12.3764,1373100.0
2011-06-24 09:30:00,17.8,17.84,17.59,17.59,635500.0,12.3833,12.4112,12.2372,12.2372,635500.0
2011-06-24 09:40:00,17.6,17.71,17.55,17.57,478200.0,12.2442,12.3207,12.2094,12.2233,478200.0
2011-06-24 09:50:00,17.57,17.66,17.56,17.63,415700.0,12.2233,12.2859,12.2164,12.2651,415700.0
2011-06-24 10:00:00,17.63,17.65,17.56,17.59,558700.0,12.2651,12.279,12.2164,12.2372,558700.0
2011-06-24 10:10:00,17.6,17.6,17.55,17.59,695800.0,12.2442,12.2442,12.2094,12.2372,695800.0
2011-06-24 10:20:00,17.59,17.6,17.54,17.58,364600.0,12.2372,12.2442,12.2025,12.2303,364600.0
2011-06-24 10:30:00,17.57,17.62,17.52,17.6,399600.0,12.2233,12.2581,12.1886,12.2442,399600.0
2011-06-24 10:40:00,17.59,17.62,17.57,17.59,491400.0,12.2372,12.2581,12.2233,12.2372,491400.0
2011-06-24 10:50:00,17.59,17.62,17.56,17.61,199900.0,12.2372,12.2581,12.2164,12.2512,199900.0
2011-06-24 11:00:00,17.61,17.62,17.54,17.58,205300.0,12.2512,12.2581,12.2025,12.2303,205300.0
2011-06-24 11:10:00,17.58,17.65,17.54,17.64,329500.0,12.2303,12.279,12.2025,12.272,329500.0
2011-06-24 11:20:00,17.64,17.66,17.59,17.64,278600.0,12.272,12.2859,12.2372,12.272,278600.0
2011-06-24 11:30:00,17.64,17.64,17.59,17.63,118300.0,12.272,12.272,12.2372,12.2651,118300.0
2011-06-24 11:40:00,17.62,17.66,17.61,17.63,153800.0,12.2581,12.2859,12.2512,12.2651,153800.0
2011-06-24 11:50:00,17.64,17.64,17.58,17.61,250200.0,12.272,12.272,12.2303,12.2512,250200.0
2011-06-24 12:00:00,17.6,17.65,17.6,17.61,178000.0,12.2442,12.279,12.2442,12.2512,178000.0
2011-06-24 12:10:00,17.6,17.61,17.58,17.58,76500.0,12.2442,12.2512,12.2303,12.2303,76500.0
2011-06-24 12:20:00,17.58,17.59,17.55,17.55,131200.0,12.2303,12.2372,12.2094,12.2094,131200.0
2011-06-24 12:30:00,17.55,17.56,17.55,17.55,151900.0,12.2094,12.2164,12.2094,12.2094,151900.0
2011-06-24 12:40:00,17.56,17.57,17.51,17.52,131300.0,12.2164,12.2233,12.1816,12.1886,131300.0
2011-06-24 12:50:00,17.53,17.56,17.51,17.53,229500.0,12.1955,12.2164,12.1816,12.1955,229500.0
2011-06-24 13:00:00,17.54,17.54,17.5,17.53,256600.0,12.2025,12.2025,12.1746,12.1955,256600.0
2011-06-24 13:10:00,17.53,17.57,17.52,17.56,89700.0,12.1955,12.2233,12.1886,12.2164,89700.0
2011-06-24 13:20:00,17.57,17.61,17.57,17.59,239500.0,12.2233,12.2512,12.2233,12.2372,239500.0
2011-06-24 13:30:00,17.59,17.62,17.57,17.61,164100.0,12.2372,12.2581,12.2233,12.2512,164100.0
2011-06-24 13:40:00,17.61,17.65,17.61,17.63,209700.0,12.2512,12.279,12.2512,12.2651,209700.0
2011-06-24 13:50:00,17.63,17.65,17.61,17.61,135600.0,12.2651,12.279,12.2512,12.2512,135600.0
2011-06-24 14:00:00,17.62,17.63,17.58,17.59,174700.0,12.2581,12.2651,12.2303,12.2372,174700.0
2011-06-24 14:10:00,17.59,17.62,17.58,17.62,182300.0,12.2372,12.2581,12.2303,12.2581,182300.0
2011-06-24 14:20:00,17.62,17.64,17.6,17.63,233100.0,12.2581,12.272,12.2442,12.2651,233100.0
2011-06-24 14:30:00,17.63,17.63,17.59,17.61,306700.0,12.2651,12.2651,12.2372,12.2512,306700.0
2011-06-24 14:40:00,17.61,17.66,17.61,17.63,249000.0,12.2512,12.2859,12.2512,12.2651,249000.0
2011-06-24 14:50:00,17.63,17.64,17.58,17.59,288300.0,12.2651,12.272,12.2303,12.2372,288300.0
2011-06-24 15:00:00,17.59,17.6,17.53,17.55,496700.0,12.2372,12.2442,12.1955,12.2094,496700.0
2011-06-24 15:10:00,17.54,17.58,17.54,17.56,267100.0,12.2025,12.2303,12.2025,12.2164,267100.0
2011-06-24 15:20:00,17.57,17.59,17.56,17.59,302700.0,12.2233,12.2372,12.2164,12.2372,302700.0
2011-06-24 15:30:00,17.58,17.64,17.58,17.63,393900.0,12.2303,12.272,12.2303,12.2651,393900.0
2011-06-24 15:40:00,17.62,17.65,17.53,17.54,786700.0,12.2581,12.279,12.1955,12.2025,786700.0
2011-06-24 15:50:00,17.54,17.58,17.53,17.56,1162500.0,12.2025,12.2303,12.1955,12.2164,1162500.0
2011-06-27 09:30:00,17.56,17.56,17.31,17.36,478500.0,12.2164,12.2164,12.0425,12.0772,478500.0
2011-06-27 09:40:00,17.36,17.44,17.33,17.36,517100.0,12.0772,12.1329,12.0564,12.0772,517100.0
2011-06-27 09:50:00,17.37,17.37,17.28,17.3,526500.0,12.0842,12.0842,12.0216,12.0355,526500.0
2011-06-27 10:00:00,17.31,17.34,17.28,17.32,586200.0,12.0425,12.0633,12.0216,12.0494,586200.0
2011-06-27 10:10:00,17.32,17.33,17.27,17.29,826400.0,12.0494,12.0564,12.0146,12.0285,826400.0
2011-06-27 10:20:00,17.29,17.32,17.27,17.31,683700.0,12.0285,12.0494,12.0146,12.0425,683700.0
2011-06-27 10:30:00,17.32,17.35,17.3,17.3,328700.0,12.0494,12.0703,12.0355,12.0355,328700.0
2011-06-27 10:40:00,17.31,17.34,17.3,17.31,331200.0,12.0425,12.0633,12.0355,12.0425,331200.0
2011-06-27 10:50:00,17.32,17.32,17.29,17.31,307300.0,12.0494,12.0494,12.0285,12.0425,307300.0
2011-06-27 11:00:00,17.32,17.39,17.32,17.38,300800.0,12.0494,12.0981,12.0494,12.0912,300800.0
2011-06-27 11:10:00,17.39,17.4,17.36,17.36,241300.0,12.0981,12.1051,12.0772,12.0772,241300.0
2011-06-27 11:20:00,17.36,17.37,17.34,17.34,211100.0,12.0772,12.0842,12.0633,12.0633,211100.0
2011-06-27 11:30:00,17.34,17.35,17.29,17.3,1004800.0,12.0633,12.0703,12.0285,12.0355,1004800.0
2011-06-27 11:40:00,17.29,17.33,17.29,17.32,653000.0,12.0285,12.0564,12.0285,12.0494,653000.0
2011-06-27 11:50:00,17.32,17.33,17.27,17.29,597600.0,12.0494,12.0564,12.0146,12.0285,597600.0
2011-06-27 12:00:00,17.3,17.3,17.25,17.27,583300.0,12.0355,12.0355,12.0007,12.0146,583300.0
2011-06-27 12:10:00,17.27,17.27,17.23,17.23,262900.0,12.0146,12.0146,11.9868,11.9868,262900.0
2011-06-27 12:20:00,17.23,17.29,17.2,17.29,422900.0,11.9868,12.0285,11.9659,12.0285,422900.0
2011-06-27 12:30:00,17.29,17.29,17.23,17.25,579900.0,12.0285,12.0285,11.9868,12.0007,579900.0
2011-06-27 12:40:00,17.25,17.3,17.23,17.3,608400.0,12.0007,12.0355,11.9868,12.0355,608400.0
2011-06-27 12:50:00,17.3,17.3,17.25,17.26,265600.0,12.0355,12.0355,12.0007,12.0077,265600.0
2011-06-27 13:00:00,17.26,17.3,17.25,17.28,270800.0,12.0077,12.0355,12.0007,12.0216,270800.0
2011-06-27 13:10:00,17.29,17.3,17.28,17.29,126100.0,12.0285,12.0355,12.0216,12.0285,126100.0
2011-06-27 13:20:00,17.3,17.3,17.25,17.26,245900.0,12.0355,12.0355,12.0007,12.0077,245900.0
2011-06-27 13:30:00,17.26,17.27,17.24,17.25,582700.0,12.0077,12.0146,11.9938,12.0007,582700.0
2011-06-27 13:40:00,17.25,17.28,17.24,17.26,311300.0,12.0007,12.0216,11.9938,12.0077,311300.0
2011-06-27 13:50:00,17.25,17.3,17.25,17.28,193900.0,12.0007,12.0355,12.0007,12.0216,193900.0
2011-06-27 14:00:00,17.29,17.38,17.28,17.37,547600.0,12.0285,12.0912,12.0216,12.0842,547600.0
2011-06-27 14:10:00,17.37,17.41,17.35,17.41,323800.0,12.0842,12.112,12.0703,12.112,323800.0
2011-06-27 14:20:00,17.4,17.42,17.4,17.4,198000.0,12.1051,12.119,12.1051,12.1051,198000.0
2011-06-27 14:30:00,17.41,17.45,17.39,17.45,413500.0,12.112,12.1399,12.0981,12.1399,413500.0
2011-06-27 14:40:00,17.44,17.48,17.43,17.47,357400.0,12.1329,12.1607,12.1259,12.1538,357400.0
2011-06-27 14:50:00,17.47,17.48,17.39,17.4,327500.0,12.1538,12.1607,12.0981,12.1051,327500.0
2011-06-27 15:00:00,17.39,17.43,17.39,17.41,264900.0,12.0981,12.1259,12.0981,12.112,264900.0
2011-06-27 15:10:00,17.41,17.46,17.41,17.42,388000.0,12.112,12.1468,12.112,12.119,388000.0
2011-06-27 15:20:00,17.42,17.43,17.4,17.4,435500.0,12.119,12.1259,12.1051,12.1051,435500.0
2011-06-27 15:30:00,17.41,17.43,17.39,17.39,303200.0,12.112,12.1259,12.0981,12.0981,303200.0
2011-06-27 15:40:00,17.39,17.41,17.38,17.4,490700.0,12.0981,12.112,12.0912,12.1051,490700.0
2011-06-27 15:50:00,17.39,17.4,17.37,17.37,948200.0,12.0981,12.1051,12.0842,12.0842,948200.0
2011-06-28 09:30:00,17.43,17.43,17.3,17.39,455100.0,12.1259,12.1259,12.0355,12.0981,455100.0
2011-06-28 09:40:00,17.39,17.47,17.36,17.43,359600.0,12.0981,12.1538,12.0772,12.1259,359600.0
2011-06-28 09:50:00,17.44,17.48,17.42,17.43,526400.0,12.1329,12.1607,12.119,12.1259,526400.0
2011-06-28 10:00:00,17.44,17.45,17.39,17.44,576400.0,12.1329,12.1399,12.0981,12.1329,576400.0
2011-06-28 10:10:00,17.44,17.51,17.43,17.5,421300.0,12.1329,12.1816,12.1259,12.1746,421300.0
2011-06-28 10:20:00,17.5,17.54,17.47,17.53,281400.0,12.1746,12.2025,12.1538,12.1955,281400.0
2011-06-28 10:30:00,17.54,17.57,17.53,17.55,208600.0,12.2025,12.2233,12.1955,12.2094,208600.0
2011-06-28 10:40:00,17.54,17.59,17.54,17.55,239600.0,12.2025,12.2372,12.2025,12.2094,239600.0
2011-06-28 10:50:00,17.54,17.61,17.53,17.59,171900.0,12.2025,12.2512,12.1955,12.2372,171900.0
2011-06-28 11:00:00,17.59,17.62,17.57,17.61,147500.0,12.2372,12.2581,12.2233,12.2512,147500.0
2011-06-28 11:10:00,17.61,17.64,17.59,17.61,203000.0,12.2512,12.272,12.2372,12.2512,203000.0
2011-06-28 11:20:00,17.61,17.63,17.59,17.61,153900.0,12.2512,12.2651,12.2372,12.2512,153900.0
2011-06-28 11:30:00,17.61,17.63,17.57,17.58,162200.0,12.2512,12.2651,12.2233,12.2303,162200.0
2011-06-28 11:40:00,17.57,17.62,17.57,17.59,196400.0,12.2233,12.2581,12.2233,12.2372,196400.0
2011-06-28 11:50:00,17.59,17.6,17.55,17.56,116000.0,12.2372,12.2442,12.2094,12.2164,116000.0
2011-06-28 12:00:00,17.56,17.62,17.55,17.57,181000.0,12.2164,12.2581,12.2094,12.2233,181000.0
2011-06-28 12:10:00,17.57,17.59,17.57,17.59,83200.0,12.2233,12.2372,12.2233,12.2372,83200.0
2011-06-28 12:20:00,17.59,17.6,17.56,17.56,121000.0,12.2372,12.2442,12.2164,12.2164,121000.0
2011-06-28 12:30:00,17.56,17.59,17.54,17.57,288900.0,12.2164,12.2372,12.2025,12.2233,288900.0
2011-06-28 12:40:00,17.58,17.58,17.55,17.55,128500.0,12.2303,12.2303,12.2094,12.2094,128500.0
2011-06-28 12:50:00,17.55,17.58,17.55,17.57,147600.0,12.2094,12.2303,12.2094,12.2233,147600.0
2011-06-28 13:00:00,17.57,17.6,17.56,17.58,172200.0,12.2233,12.2442,12.2164,12.2303,172200.0
2011-06-28 13:10:00,17.59,17.61,17.58,17.6,223700.0,12.2372,12.2512,12.2303,12.2442,223700.0
2011-06-28 13:20:00,17.59,17.6,17.58,17.58,115700.0,12.2372,12.2442,12.2303,12.2303,115700.0
2011-06-28 13:30:00,17.58,17.59,17.55,17.59,158800.0,12.2303,12.2372,12.2094,12.2372,158800.0
2011-06-28 13:40:00,17.58,17.61,17.56,17.61,416600.0,12.2303,12.2512,12.2164,12.2512,416600.0
2011-06-28 13:50:00,17.61,17.61,17.56,17.57,131900.0,12.2512,12.2512,12.2164,12.2233,131900.0
2011-06-28 14:00:00,17.56,17.6,17.55,17.57,207800.0,12.2164,12.2442,12.2094,12.2233,207800.0
2011-06-28 14:10:00,17.57,17.57,17.55,17.56,115900.0,12.2233,12.2233,12.2094,12.2164,115900.0
2011-06-28 14:20:00,17.55,17.59,17.55,17.59,191800.0,12.2094,12.2372,12.2094,12.2372,191800.0
2011-06-28 14:30:00,17.59,17.61,17.58,17.6,253900.0,12.2372,12.2512,12.2303,12.2442,253900.0
2011-06-28 14:40:00,17.59,17.6,17.57,17.58,184500.0,12.2372,12.2442,12.2233,12.2303,184500.0
2011-06-28 14:50:00,17.59,17.59,17.55,17.56,222300.0,12.2372,12.2372,12.2094,12.2164,222300.0
2011-06-28 15:00:00,17.56,17.57,17.55,17.56,209800.0,12.2164,12.2233,12.2094,12.2164,209800.0
2011-06-28 15:10:00,17.56,17.57,17.54,17.54,445700.0,12.2164,12.2233,12.2025,12.2025,445700.0
2011-06-28 15:20:00,17.55,17.55,17.51,17.54,848800.0,12.2094,12.2094,12.1816,12.2025,848800.0
2011-06-28 15:30:00,17.54,17.54,17.5,17.5,523900.0,12.2025,12.2025,12.1746,12.1746,523900.0
2011-06-28 15:40:00,17.51,17.54,17.49,17.51,1191700.0,12.1816,12.2025,12.1677,12.1816,1191700.0
2011-06-28 15:50:00,17.51,17.55,17.5,17.55,1771900.0,12.1816,12.2094,12.1746,12.2094,1771900.0
2011-06-29 09:30:00,17.62,17.79,17.62,17.67,318300.0,12.2581,12.3764,12.2581,12.2929,318300.0
2011-06-29 09:40:00,17.66,17.66,17.54,17.57,252800.0,12.2859,12.2859,12.2025,12.2233,252800.0
2011-06-29 09:50:00,17.59,17.6,17.52,17.59,190100.0,12.2372,12.2442,12.1886,12.2372,190100.0
2011-06-29 10:00:00,17.59,17.61,17.5,17.52,263000.0,12.2372,12.2512,12.1746,12.1886,263000.0
2011-06-29 10:10:00,17.51,17.61,17.51,17.6,336300.0,12.1816,12.2512,12.1816,12.2442,336300.0
2011-06-29 10:20:00,17.59,17.62,17.59,17.62,300100.0,12.2372,12.2581,12.2372,12.2581,300100.0
2011-06-29 10:30:00,17.62,17.65,17.6,17.64,242700.0,12.2581,12.279,12.2442,12.272,242700.0
2011-06-29 10:40:00,17.65,17.69,17.64,17.69,180800.0,12.279,12.3068,12.272,12.3068,180800.0
2011-06-29 10:50:00,17.69,17.76,17.64,17.74,285600.0,12.3068,12.3555,12.272,12.3416,285600.0
2011-06-29 11:00:00,17.75,17.79,17.73,17.78,330700.0,12.3486,12.3764,12.3346,12.3694,330700.0
2011-06-29 11:10:00,17.78,17.81,17.76,17.8,172000.0,12.3694,12.3903,12.3555,12.3833,172000.0
2011-06-29 11:20:00,17.8,17.84,17.73,17.75,382600.0,12.3833,12.4112,12.3346,12.3486,382600.0
2011-06-29 11:30:00,17.74,17.75,17.68,17.68,164100.0,12.3416,12.3486,12.2999,12.2999,164100.0
2011-06-29 11:40:00,17.69,17.71,17.68,17.69,227800.0,12.3068,12.3207,12.2999,12.3068,227800.0
2011-06-29 11:50:00,17.7,17.71,17.69,17.7,87300.0,12.3138,12.3207,12.3068,12.3138,87300.0
2011-06-29 12:00:00,17.7,17.72,17.67,17.68,319800.0,12.3138,12.3277,12.2929,12.2999,319800.0
2011-06-29 12:10:00,17.68,17.68,17.64,17.64,154700.0,12.2999,12.2999,12.272,12.272,154700.0
2011-06-29 12:20:00,17.64,17.64,17.61,17.62,222900.0,12.272,12.272,12.2512,12.2581,222900.0
2011-06-29 12:30:00,17.62,17.63,17.61,17.62,107500.0,12.2581,12.2651,12.2512,12.2581,107500.0
2011-06-29 12:40:00,17.63,17.64,17.6,17.63,178800.0,12.2651,12.272,12.2442,12.2651,178800.0
2011-06-29 12:50:00,17.62,17.65,17.62,17.63,109500.0,12.2581,12.279,12.2581,12.2651,109500.0
2011-06-29 13:00:00,17.64,17.68,17.63,17.68,188100.0,12.272,12.2999,12.2651,12.2999,188100.0
2011-06-29 13:10:00,17.68,17.69,17.65,17.66,268700.0,12.2999,12.3068,12.279,12.2859,268700.0
2011-06-29 13:20:00,17.66,17.67,17.65,17.67,166100.0,12.2859,12.2929,12.279,12.2929,166100.0
2011-06-29 13:30:00,17.66,17.72,17.66,17.72,306000.0,12.2859,12.3277,12.2859,12.3277,306000.0
2011-06-29 13:40:00,17.72,17.73,17.7,17.7,231800.0,12.3277,12.3346,12.3138,12.3138,231800.0
2011-06-29 13:50:00,17.7,17.71,17.67,17.67,185300.0,12.3138,12.3207,12.2929,12.2929,185300.0
2011-06-29 14:00:00,17.68,17.71,17.67,17.69,296800.0,12.2999,12.3207,12.2929,12.3068,296800.0
2011-06-29 14:10:00,17.68,17.7,17.66,17.66,265600.0,12.2999,12.3138,12.2859,12.2859,265600.0
2011-06-29 14:20:00,17.67,17.67,17.61,17.63,227800.0,12.2929,12.2929,12.2512,12.2651,227800.0
2011-06-29 14:30:00,17.63,17.65,17.62,17.65,236000.0,12.2651,12.279,12.2581,12.279,236000.0
2011-06-29 14:40:00,17.65,17.65,17.59,17.6,353300.0,12.279,12.279,12.2372,12.2442,353300.0
2011-06-29 14:50:00,17.6,17.67,17.6,17.66,487900.0,12.2442,12.2929,12.2442,12.2859,487900.0
2011-06-29 15:00:00,17.65,17.66,17.62,17.62,330200.0,12.279,12.2859,12.2581,12.2581,330200.0
2011-06-29 15:10:00,17.63,17.65,17.62,17.64,486300.0,12.2651,12.279,12.2581,12.272,486300.0
2011-06-29 15:20:00,17.64,17.66,17.62,17.64,541400.0,12.272,12.2859,12.2581,12.272,541400.0
2011-06-29 15:30:00,17.64,17.65,17.63,17.65,313800.0,12.272,12.279,12.2651,12.279,313800.0
2011-06-29 15:40:00,17.64,17.68,17.63,17.65,1119000.0,12.272,12.2999,12.2651,12.279,1119000.0
2011-06-29 15:50:00,17.65,17.71,17.64,17.67,1500900.0,12.279,12.3207,12.272,12.2929,1500900.0
2011-06-30 09:30:00,17.77,17.79,17.7,17.76,422800.0,12.3625,12.3764,12.3138,12.3555,422800.0
2011-06-30 09:40:00,17.76,17.86,17.75,17.86,261400.0,12.3555,12.4251,12.3486,12.4251,261400.0
2011-06-30 09:50:00,17.86,17.86,17.82,17.82,182600.0,12.4251,12.4251,12.3973,12.3973,182600.0
2011-06-30 10:00:00,17.82,17.86,17.8,17.83,388400.0,12.3973,12.4251,12.3833,12.4042,388400.0
2011-06-30 10:10:00,17.83,17.89,17.8,17.89,349200.0,12.4042,12.446,12.3833,12.446,349200.0
2011-06-30 10:20:00,17.88,17.94,17.88,17.92,349000.0,12.439,12.4807,12.439,12.4668,349000.0
2011-06-30 10:30:00,17.93,17.94,17.9,17.9,270700.0,12.4738,12.4807,12.4529,12.4529,270700.0
2011-06-30 10:40:00,17.9,17.91,17.84,17.84,283400.0,12.4529,12.4599,12.4112,12.4112,283400.0
2011-06-30 10:50:00,17.84,17.93,17.84,17.88,176500.0,12.4112,12.4738,12.4112,12.439,176500.0
2011-06-30 11:00:00,17.87,17.94,17.87,17.93,179400.0,12.432,12.4807,12.432,12.4738,179400.0
2011-06-30 11:10:00,17.92,17.95,17.91,17.91,166900.0,12.4668,12.4877,12.4599,12.4599,166900.0
2011-06-30 11:20:00,17.92,17.96,17.91,17.96,212300.0,12.4668,12.4947,12.4599,12.4947,212300.0
2011-06-30 11:30:00,17.96,18.0,17.96,17.97,529800.0,12.4947,12.5225,12.4947,12.5016,529800.0
2011-06-30 11:40:00,17.96,17.98,17.94,17.95,409100.0,12.4947,12.5086,12.4807,12.4877,409100.0
2011-06-30 11:50:00,17.95,17.96,17.94,17.95,226200.0,12.4877,12.4947,12.4807,12.4877,226200.0
2011-06-30 12:00:00,17.94,17.99,17.94,17.98,425000.0,12.4807,12.5155,12.4807,12.5086,425000.0
2011-06-30 12:10:00,17.99,18.03,17.98,18.03,432000.0,12.5155,12.5434,12.5086,12.5434,432000.0
2011-06-30 12:20:00,18.03,18.03,17.98,17.98,366100.0,12.5434,12.5434,12.5086,12.5086,366100.0
2011-06-30 12:30:00,17.98,17.99,17.95,17.95,202500.0,12.5086,12.5155,12.4877,12.4877,202500.0
2011-06-30 12:40:00,17.95,17.96,17.94,17.95,217800.0,12.4877,12.4947,12.4807,12.4877,217800.0
2011-06-30 12:50:00,17.95,17.96,17.92,17.92,404600.0,12.4877,12.4947,12.4668,12.4668,404600.0
2011-06-30 13:00:00,17.92,17.93,17.92,17.93,49700.0,12.4668,12.4738,12.4668,12.4738,49700.0
2011-06-30 13:10:00,17.93,17.93,17.89,17.89,264400.0,12.4738,12.4738,12.446,12.446,264400.0
2011-06-30 13:20:00,17.9,17.91,17.88,17.91,150800.0,12.4529,12.4599,12.439,12.4599,150800.0
2011-06-30 13:30:00,17.91,17.95,17.91,17.95,112300.0,12.4599,12.4877,12.4599,12.4877,112300.0
2011-06-30 13:40:00,17.95,17.95,17.93,17.93,84300.0,12.4877,12.4877,12.4738,12.4738,84300.0
2011-06-30 13:50:00,17.94,17.95,17.93,17.95,141600.0,12.4807,12.4877,12.4738,12.4877,141600.0
2011-06-30 14:00:00,17.95,17.97,17.94,17.96,86200.0,12.4877,12.5016,12.4807,12.4947,86200.0
2011-06-30 14:10:00,17.95,17.96,17.95,17.96,72600.0,12.4877,12.4947,12.4877,12.4947,72600.0
2011-06-30 14:20:00,17.95,17.96,17.95,17.95,92100.0,12.4877,12.4947,12.4877,12.4877,92100.0
2011-06-30 14:30:00,17.95,17.99,17.95,17.99,187500.0,12.4877,12.5155,12.4877,12.5155,187500.0
2011-06-30 14:40:00,17.99,18.02,17.99,18.0,335300.0,12.5155,12.5364,12.5155,12.5225,335300.0
2011-06-30 14:50:00,18.0,18.04,18.0,18.03,158300.0,12.5225,12.5503,12.5225,12.5434,158300.0
2011-06-30 15:00:00,18.03,18.04,18.01,18.02,186300.0,12.5434,12.5503,12.5294,12.5364,186300.0
2011-06-30 15:10:00,18.01,18.03,18.01,18.03,221800.0,12.5294,12.5434,12.5294,12.5434,221800.0
2011-06-30 15:20:00,18.03,18.06,18.02,18.05,332400.0,12.5434,12.5642,12.5364,12.5573,332400.0
2011-06-30 15:30:00,18.04,18.09,18.01,18.08,912300.0,12.5503,12.5851,12.5294,12.5781,912300.0
2011-06-30 15:40:00,18.09,18.14,18.08,18.14,1129200.0,12.5851,12.6199,12.5781,12.6199,1129200.0
2011-06-30 15:50:00,18.14,18.16,18.13,18.15,2115300.0,12.6199,12.6338,12.6129,12.6268,2115300.0
2011-07-01 09:30:00,18.33,18.34,18.16,18.26,647900.0,12.7521,12.759,12.6338,12.7034,647900.0
2011-07-01 09:40:00,18.26,18.36,18.26,18.33,437900.0,12.7034,12.7729,12.7034,12.7521,437900.0
2011-07-01 09:50:00,18.34,18.35,18.32,18.35,406600.0,12.759,12.766,12.7451,12.766,406600.0
2011-07-01 10:00:00,18.35,18.54,18.35,18.53,1240400.0,12.766,12.8982,12.766,12.8912,1240400.0
2011-07-01 10:10:00,18.54,18.57,18.48,18.49,539200.0,12.8982,12.919,12.8564,12.8634,539200.0
2011-07-01 10:20:00,18.48,18.58,18.47,18.53,546700.0,12.8564,12.926,12.8495,12.8912,546700.0
2011-07-01 10:30:00,18.53,18.7,18.52,18.69,894000.0,12.8912,13.0095,12.8842,13.0025,894000.0
2011-07-01 10:40:00,18.69,18.69,18.58,18.62,610200.0,13.0025,13.0025,12.926,12.9538,610200.0
2011-07-01 10:50:00,18.62,18.67,18.61,18.65,481900.0,12.9538,12.9886,12.9469,12.9747,481900.0
2011-07-01 11:00:00,18.65,18.65,18.59,18.6,296700.0,12.9747,12.9747,12.9329,12.9399,296700.0
2011-07-01 11:10:00,18.61,18.61,18.56,18.57,333500.0,12.9469,12.9469,12.9121,12.919,333500.0
2011-07-01 11:20:00,18.57,18.57,18.51,18.54,310900.0,12.919,12.919,12.8773,12.8982,310900.0
2011-07-01 11:30:00,18.55,18.57,18.49,18.52,528800.0,12.9051,12.919,12.8634,12.8842,528800.0
2011-07-01 11:40:00,18.52,18.52,18.46,18.5,328300.0,12.8842,12.8842,12.8425,12.8703,328300.0
2011-07-01 11:50:00,18.51,18.55,18.49,18.54,196600.0,12.8773,12.9051,12.8634,12.8982,196600.0
2011-07-01 12:00:00,18.54,18.62,18.54,18.62,343200.0,12.8982,12.9538,12.8982,12.9538,343200.0
2011-07-01 12:10:00,18.62,18.64,18.6,18.6,299100.0,12.9538,12.9677,12.9399,12.9399,299100.0
2011-07-01 12:20:00,18.6,18.66,18.6,18.65,265400.0,12.9399,12.9816,12.9399,12.9747,265400.0
2011-07-01 12:30:00,18.65,18.67,18.61,18.67,552800.0,12.9747,12.9886,12.9469,12.9886,552800.0
2011-07-01 12:40:00,18.66,18.67,18.63,18.64,271200.0,12.9816,12.9886,12.9608,12.9677,271200.0
2011-07-01 12:50:00,18.63,18.64,18.61,18.61,306100.0,12.9608,12.9677,12.9469,12.9469,306100.0
2011-07-01 13:00:00,18.62,18.67,18.6,18.67,279800.0,12.9538,12.9886,12.9399,12.9886,279800.0
2011-07-01 13:10:00,18.67,18.67,18.64,18.64,140200.0,12.9886,12.9886,12.9677,12.9677,140200.0
2011-07-01 13:20:00,18.64,18.65,18.61,18.63,220700.0,12.9677,12.9747,12.9469,12.9608,220700.0
2011-07-01 13:30:00,18.63,18.64,18.6,18.64,227700.0,12.9608,12.9677,12.9399,12.9677,227700.0
2011-07-01 13:40:00,18.63,18.64,18.6,18.64,251800.0,12.9608,12.9677,12.9399,12.9677,251800.0
2011-07-01 13:50:00,18.64,18.66,18.61,18.62,485700.0,12.9677,12.9816,12.9469,12.9538,485700.0
2011-07-01 14:00:00,18.63,18.63,18.56,18.6,398700.0,12.9608,12.9608,12.9121,12.9399,398700.0
2011-07-01 14:10:00,18.6,18.61,18.58,18.58,208200.0,12.9399,12.9469,12.926,12.926,208200.0
2011-07-01 14:20:00,18.58,18.64,18.58,18.62,216000.0,12.926,12.9677,12.926,12.9538,216000.0
2011-07-01 14:30:00,18.62,18.65,18.61,18.64,251700.0,12.9538,12.9747,12.9469,12.9677,251700.0
2011-07-01 14:40:00,18.64,18.65,18.59,18.59,229900.0,12.9677,12.9747,12.9329,12.9329,229900.0
2011-07-01 14:50:00,18.59,18.64,18.58,18.63,289400.0,12.9329,12.9677,12.926,12.9608,289400.0
2011-07-01 15:00:00,18.63,18.64,18.61,18.61,241000.0,12.9608,12.9677,12.9469,12.9469,241000.0
2011-07-01 15:10:00,18.61,18.62,18.58,18.58,140300.0,12.9469,12.9538,12.926,12.926,140300.0
2011-07-01 15:20:00,18.58,18.59,18.56,18.57,267500.0,12.926,12.9329,12.9121,12.919,267500.0
2011-07-01 15:30:00,18.58,18.58,18.54,18.55,561800.0,12.926,12.926,12.8982,12.9051,561800.0
2011-07-01 15:40:00,18.55,18.61,18.55,18.61,943500.0,12.9051,12.9469,12.9051,12.9469,943500.0
2011-07-01 15:50:00,18.61,18.61,18.53,18.54,1467500.0,12.9469,12.9469,12.8912,12.8982,1467500.0
2011-07-05 09:30:00,18.69,18.72,18.39,18.4,641700.0,13.0025,13.0234,12.7938,12.8008,641700.0
2011-07-05 09:40:00,18.4,18.48,18.35,18.48,219500.0,12.8008,12.8564,12.766,12.8564,219500.0
2011-07-05 09:50:00,18.48,18.48,18.36,18.37,278900.0,12.8564,12.8564,12.7729,12.7799,278900.0
2011-07-05 10:00:00,18.37,18.43,18.34,18.38,355500.0,12.7799,12.8216,12.759,12.7868,355500.0
2011-07-05 10:10:00,18.37,18.39,18.31,18.32,239700.0,12.7799,12.7938,12.7381,12.7451,239700.0
2011-07-05 10:20:00,18.31,18.34,18.31,18.33,217200.0,12.7381,12.759,12.7381,12.7521,217200.0
2011-07-05 10:30:00,18.32,18.35,18.3,18.3,247000.0,12.7451,12.766,12.7312,12.7312,247000.0
2011-07-05 10:40:00,18.3,18.35,18.3,18.31,240100.0,12.7312,12.766,12.7312,12.7381,240100.0
2011-07-05 10:50:00,18.32,18.32,18.26,18.27,194900.0,12.7451,12.7451,12.7034,12.7103,194900.0
2011-07-05 11:00:00,18.28,18.29,18.25,18.29,176900.0,12.7173,12.7242,12.6964,12.7242,176900.0
2011-07-05 11:10:00,18.29,18.32,18.28,18.32,142500.0,12.7242,12.7451,12.7173,12.7451,142500.0
2011-07-05 11:20:00,18.32,18.32,18.28,18.31,121100.0,12.7451,12.7451,12.7173,12.7381,121100.0
2011-07-05 11:30:00,18.3,18.33,18.29,18.31,153000.0,12.7312,12.7521,12.7242,12.7381,153000.0
2011-07-05 11:40:00,18.3,18.36,18.3,18.35,186800.0,12.7312,12.7729,12.7312,12.766,186800.0
2011-07-05 11:50:00,18.34,18.35,18.34,18.34,113000.0,12.759,12.766,12.759,12.759,113000.0
2011-07-05 12:00:00,18.35,18.37,18.34,18.36,165700.0,12.766,12.7799,12.759,12.7729,165700.0
2011-07-05 12:10:00,18.35,18.36,18.33,18.35,157700.0,12.766,12.7729,12.7521,12.766,157700.0
2011-07-05 12:20:00,18.35,18.38,18.34,18.37,140800.0,12.766,12.7868,12.759,12.7799,140800.0
2011-07-05 12:30:00,18.37,18.4,18.37,18.39,161000.0,12.7799,12.8008,12.7799,12.7938,161000.0
2011-07-05 12:40:00,18.38,18.42,18.38,18.4,222000.0,12.7868,12.8147,12.7868,12.8008,222000.0
2011-07-05 12:50:00,18.4,18.41,18.39,18.41,124600.0,12.8008,12.8077,12.7938,12.8077,124600.0
2011-07-05 13:00:00,18.4,18.41,18.38,18.38,207700.0,12.8008,12.8077,12.7868,12.7868,207700.0
2011-07-05 13:10:00,18.38,18.39,18.35,18.35,153700.0,12.7868,12.7938,12.766,12.766,153700.0
2011-07-05 13:20:00,18.35,18.36,18.35,18.35,53800.0,12.766,12.7729,12.766,12.766,53800.0
2011-07-05 13:30:00,18.35,18.38,18.35,18.37,90500.0,12.766,12.7868,12.766,12.7799,90500.0
2011-07-05 13:40:00,18.38,18.39,18.37,18.39,111500.0,12.7868,12.7938,12.7799,12.7938,111500.0
2011-07-05 13:50:00,18.39,18.39,18.36,18.36,178900.0,12.7938,12.7938,12.7729,12.7729,178900.0
2011-07-05 14:00:00,18.37,18.37,18.31,18.32,341800.0,12.7799,12.7799,12.7381,12.7451,341800.0
2011-07-05 14:10:00,18.32,18.36,18.32,18.32,170400.0,12.7451,12.7729,12.7451,12.7451,170400.0
2011-07-05 14:20:00,18.32,18.33,18.28,18.29,271700.0,12.7451,12.7521,12.7173,12.7242,271700.0
2011-07-05 14:30:00,18.3,18.32,18.27,18.31,420000.0,12.7312,12.7451,12.7103,12.7381,420000.0
2011-07-05 14:40:00,18.31,18.31,18.29,18.31,149700.0,12.7381,12.7381,12.7242,12.7381,149700.0
2011-07-05 14:50:00,18.31,18.34,18.29,18.34,217900.0,12.7381,12.759,12.7242,12.759,217900.0
2011-07-05 15:00:00,18.33,18.37,18.31,18.37,147200.0,12.7521,12.7799,12.7381,12.7799,147200.0
2011-07-05 15:10:00,18.37,18.38,18.33,18.38,264800.0,12.7799,12.7868,12.7521,12.7868,264800.0
2011-07-05 15:20:00,18.37,18.43,18.37,18.43,237100.0,12.7799,12.8216,12.7799,12.8216,237100.0
2011-07-05 15:30:00,18.43,18.44,18.36,18.38,505600.0,12.8216,12.8286,12.7729,12.7868,505600.0
2011-07-05 15:40:00,18.38,18.38,18.34,18.36,764500.0,12.7868,12.7868,12.759,12.7729,764500.0
2011-07-05 15:50:00,18.36,18.36,18.29,18.31,2089900.0,12.7729,12.7729,12.7242,12.7381,2089900.0
2011-07-06 09:30:00,18.3,18.44,18.26,18.34,371400.0,12.7312,12.8286,12.7034,12.759,371400.0
2011-07-06 09:40:00,18.34,18.36,18.27,18.33,611900.0,12.759,12.7729,12.7103,12.7521,611900.0
2011-07-06 09:50:00,18.34,18.4,18.3,18.4,418000.0,12.759,12.8008,12.7312,12.8008,418000.0
2011-07-06 10:00:00,18.39,18.41,18.29,18.32,468800.0,12.7938,12.8077,12.7242,12.7451,468800.0
2011-07-06 10:10:00,18.31,18.32,18.22,18.26,467900.0,12.7381,12.7451,12.6755,12.7034,467900.0
2011-07-06 10:20:00,18.27,18.31,18.24,18.26,321600.0,12.7103,12.7381,12.6894,12.7034,321600.0
2011-07-06 10:30:00,18.26,18.27,18.19,18.27,347300.0,12.7034,12.7103,12.6547,12.7103,347300.0
2011-07-06 10:40:00,18.27,18.3,18.25,18.28,296000.0,12.7103,12.7312,12.6964,12.7173,296000.0
2011-07-06 10:50:00,18.28,18.3,18.25,18.27,251200.0,12.7173,12.7312,12.6964,12.7103,251200.0
2011-07-06 11:00:00,18.27,18.29,18.21,18.23,261900.0,12.7103,12.7242,12.6686,12.6825,261900.0
2011-07-06 11:10:00,18.23,18.26,18.2,18.25,235000.0,12.6825,12.7034,12.6616,12.6964,235000.0
2011-07-06 11:20:00,18.26,18.29,18.25,18.29,299100.0,12.7034,12.7242,12.6964,12.7242,299100.0
2011-07-06 11:30:00,18.28,18.34,18.27,18.31,268100.0,12.7173,12.759,12.7103,12.7381,268100.0
2011-07-06 11:40:00,18.31,18.39,18.31,18.36,214100.0,12.7381,12.7938,12.7381,12.7729,214100.0
2011-07-06 11:50:00,18.36,18.37,18.33,18.33,233900.0,12.7729,12.7799,12.7521,12.7521,233900.0
2011-07-06 12:00:00,18.33,18.34,18.26,18.26,386200.0,12.7521,12.759,12.7034,12.7034,386200.0
2011-07-06 12:10:00,18.26,18.3,18.25,18.29,191000.0,12.7034,12.7312,12.6964,12.7242,191000.0
2011-07-06 12:20:00,18.29,18.33,18.28,18.32,210500.0,12.7242,12.7521,12.7173,12.7451,210500.0
2011-07-06 12:30:00,18.32,18.34,18.3,18.34,186500.0,12.7451,12.759,12.7312,12.759,186500.0
2011-07-06 12:40:00,18.33,18.36,18.33,18.34,281600.0,12.7521,12.7729,12.7521,12.759,281600.0
2011-07-06 12:50:00,18.34,18.35,18.32,18.33,216100.0,12.759,12.766,12.7451,12.7521,216100.0
2011-07-06 13:00:00,18.32,18.33,18.29,18.3,207300.0,12.7451,12.7521,12.7242,12.7312,207300.0
2011-07-06 13:10:00,18.3,18.31,18.27,18.29,267300.0,12.7312,12.7381,12.7103,12.7242,267300.0
2011-07-06 13:20:00,18.3,18.3,18.24,18.24,126500.0,12.7312,12.7312,12.6894,12.6894,126500.0
2011-07-06 13:30:00,18.25,18.26,18.23,18.25,170200.0,12.6964,12.7034,12.6825,12.6964,170200.0
2011-07-06 13:40:00,18.25,18.29,18.24,18.28,203500.0,12.6964,12.7242,12.6894,12.7173,203500.0
2011-07-06 13:50:00,18.27,18.28,18.24,18.27,179900.0,12.7103,12.7173,12.6894,12.7103,179900.0
2011-07-06 14:00:00,18.27,18.31,18.27,18.29,345600.0,12.7103,12.7381,12.7103,12.7242,345600.0
2011-07-06 14:10:00,18.3,18.3,18.26,18.29,310800.0,12.7312,12.7312,12.7034,12.7242,310800.0
2011-07-06 14:20:00,18.29,18.3,18.25,18.26,236200.0,12.7242,12.7312,12.6964,12.7034,236200.0
2011-07-06 14:30:00,18.26,18.27,18.22,18.26,257600.0,12.7034,12.7103,12.6755,12.7034,257600.0
2011-07-06 14:40:00,18.26,18.29,18.23,18.26,233500.0,12.7034,12.7242,12.6825,12.7034,233500.0
2011-07-06 14:50:00,18.26,18.28,18.23,18.23,272100.0,12.7034,12.7173,12.6825,12.6825,272100.0
2011-07-06 15:00:00,18.23,18.26,18.2,18.25,431400.0,12.6825,12.7034,12.6616,12.6964,431400.0
2011-07-06 15:10:00,18.25,18.25,18.21,18.24,326800.0,12.6964,12.6964,12.6686,12.6894,326800.0
2011-07-06 15:20:00,18.24,18.25,18.22,18.25,296300.0,12.6894,12.6964,12.6755,12.6964,296300.0
2011-07-06 15:30:00,18.24,18.25,18.21,18.23,456100.0,12.6894,12.6964,12.6686,12.6825,456100.0
2011-07-06 15:40:00,18.23,18.25,18.2,18.21,557500.0,12.6825,12.6964,12.6616,12.6686,557500.0
2011-07-06 15:50:00,18.21,18.26,18.21,18.25,1233100.0,12.6686,12.7034,12.6686,12.6964,1233100.0
2011-07-07 09:30:00,18.53,18.6,18.4,18.46,732900.0,12.8912,12.9399,12.8008,12.8425,732900.0
2011-07-07 09:40:00,18.46,18.47,18.37,18.37,415000.0,12.8425,12.8495,12.7799,12.7799,415000.0
2011-07-07 09:50:00,18.38,18.45,18.34,18.36,727400.0,12.7868,12.8355,12.759,12.7729,727400.0
2011-07-07 10:00:00,18.36,18.37,18.31,18.33,491900.0,12.7729,12.7799,12.7381,12.7521,491900.0
2011-07-07 10:10:00,18.33,18.35,18.32,18.32,322700.0,12.7521,12.766,12.7451,12.7451,322700.0
2011-07-07 10:20:00,18.33,18.35,18.3,18.31,572000.0,12.7521,12.766,12.7312,12.7381,572000.0
2011-07-07 10:30:00,18.31,18.4,18.31,18.38,388300.0,12.7381,12.8008,12.7381,12.7868,388300.0
2011-07-07 10:40:00,18.37,18.41,18.35,18.35,275600.0,12.7799,12.8077,12.766,12.766,275600.0
2011-07-07 10:50:00,18.35,18.36,18.31,18.32,240400.0,12.766,12.7729,12.7381,12.7451,240400.0
2011-07-07 11:00:00,18.32,18.34,18.27,18.3,393900.0,12.7451,12.759,12.7103,12.7312,393900.0
2011-07-07 11:10:00,18.3,18.3,18.22,18.23,326100.0,12.7312,12.7312,12.6755,12.6825,326100.0
2011-07-07 11:20:00,18.23,18.25,18.16,18.17,600300.0,12.6825,12.6964,12.6338,12.6408,600300.0
2011-07-07 11:30:00,18.17,18.19,18.1,18.13,726700.0,12.6408,12.6547,12.5921,12.6129,726700.0
2011-07-07 11:40:00,18.12,18.14,18.09,18.1,608400.0,12.606,12.6199,12.5851,12.5921,608400.0
2011-07-07 11:50:00,18.1,18.1,18.09,18.1,120700.0,12.5921,12.5921,12.5851,12.5921,120700.0
2011-07-07 12:00:00,18.1,18.11,18.06,18.09,617000.0,12.5921,12.599,12.5642,12.5851,617000.0
2011-07-07 12:10:00,18.09,18.11,18.08,18.09,440100.0,12.5851,12.599,12.5781,12.5851,440100.0
2011-07-07 12:20:00,18.1,18.11,18.09,18.11,239600.0,12.5921,12.599,12.5851,12.599,239600.0
2011-07-07 12:30:00,18.11,18.13,18.1,18.12,377800.0,12.599,12.6129,12.5921,12.606,377800.0
2011-07-07 12:40:00,18.13,18.15,18.12,18.14,508100.0,12.6129,12.6268,12.606,12.6199,508100.0
2011-07-07 12:50:00,18.15,18.2,18.14,18.2,526100.0,12.6268,12.6616,12.6199,12.6616,526100.0
2011-07-07 13:00:00,18.2,18.25,18.19,18.24,461600.0,12.6616,12.6964,12.6547,12.6894,461600.0
2011-07-07 13:10:00,18.25,18.28,18.24,18.28,263000.0,12.6964,12.7173,12.6894,12.7173,263000.0
2011-07-07 13:20:00,18.28,18.28,18.24,18.24,260300.0,12.7173,12.7173,12.6894,12.6894,260300.0
2011-07-07 13:30:00,18.24,18.28,18.22,18.28,562400.0,12.6894,12.7173,12.6755,12.7173,562400.0
2011-07-07 13:40:00,18.27,18.28,18.23,18.24,182200.0,12.7103,12.7173,12.6825,12.6894,182200.0
2011-07-07 13:50:00,18.24,18.25,18.24,18.25,99900.0,12.6894,12.6964,12.6894,12.6964,99900.0
2011-07-07 14:00:00,18.25,18.26,18.24,18.25,145100.0,12.6964,12.7034,12.6894,12.6964,145100.0
2011-07-07 14:10:00,18.25,18.26,18.24,18.25,210000.0,12.6964,12.7034,12.6894,12.6964,210000.0
2011-07-07 14:20:00,18.26,18.29,18.25,18.28,231300.0,12.7034,12.7242,12.6964,12.7173,231300.0
2011-07-07 14:30:00,18.29,18.29,18.28,18.29,102100.0,12.7242,12.7242,12.7173,12.7242,102100.0
2011-07-07 14:40:00,18.28,18.29,18.28,18.29,180600.0,12.7173,12.7242,12.7173,12.7242,180600.0
2011-07-07 14:50:00,18.28,18.29,18.26,18.28,324100.0,12.7173,12.7242,12.7034,12.7173,324100.0
2011-07-07 15:00:00,18.27,18.27,18.2,18.21,655800.0,12.7103,12.7103,12.6616,12.6686,655800.0
2011-07-07 15:10:00,18.21,18.24,18.2,18.23,367500.0,12.6686,12.6894,12.6616,12.6825,367500.0
2011-07-07 15:20:00,18.23,18.26,18.23,18.23,253100.0,12.6825,12.7034,12.6825,12.6825,253100.0
2011-07-07 15:30:00,18.24,18.26,18.23,18.25,305200.0,12.6894,12.7034,12.6825,12.6964,305200.0
2011-07-07 15:40:00,18.26,18.27,18.21,18.21,663100.0,12.7034,12.7103,12.6686,12.6686,663100.0
2011-07-07 15:50:00,18.22,18.22,18.19,18.19,1034800.0,12.6755,12.6755,12.6547,12.6547,1034800.0
2011-07-08 09:30:00,17.96,18.05,17.71,17.76,917000.0,12.4947,12.5573,12.3207,12.3555,917000.0
2011-07-08 09:40:00,17.75,17.83,17.75,17.81,435400.0,12.3486,12.4042,12.3486,12.3903,435400.0
2011-07-08 09:50:00,17.81,17.91,17.8,17.9,422800.0,12.3903,12.4599,12.3833,12.4529,422800.0
2011-07-08 10:00:00,17.89,17.9,17.81,17.82,309800.0,12.446,12.4529,12.3903,12.3973,309800.0
2011-07-08 10:10:00,17.82,17.82,17.74,17.75,567900.0,12.3973,12.3973,12.3416,12.3486,567900.0
2011-07-08 10:20:00,17.76,17.79,17.74,17.78,213700.0,12.3555,12.3764,12.3416,12.3694,213700.0
2011-07-08 10:30:00,17.78,17.82,17.75,17.8,321900.0,12.3694,12.3973,12.3486,12.3833,321900.0
2011-07-08 10:40:00,17.79,17.84,17.79,17.8,203900.0,12.3764,12.4112,12.3764,12.3833,203900.0
2011-07-08 10:50:00,17.81,17.81,17.76,17.79,216400.0,12.3903,12.3903,12.3555,12.3764,216400.0
2011-07-08 11:00:00,17.78,17.79,17.73,17.77,394100.0,12.3694,12.3764,12.3346,12.3625,394100.0
2011-07-08 11:10:00,17.77,17.78,17.74,17.77,241700.0,12.3625,12.3694,12.3416,12.3625,241700.0
2011-07-08 11:20:00,17.77,17.8,17.77,17.79,125400.0,12.3625,12.3833,12.3625,12.3764,125400.0
2011-07-08 11:30:00,17.8,17.84,17.76,17.83,174600.0,12.3833,12.4112,12.3555,12.4042,174600.0
2011-07-08 11:40:00,17.83,17.86,17.82,17.83,189900.0,12.4042,12.4251,12.3973,12.4042,189900.0
2011-07-08 11:50:00,17.83,17.85,17.82,17.84,112700.0,12.4042,12.4181,12.3973,12.4112,112700.0
2011-07-08 12:00:00,17.84,17.84,17.8,17.81,138800.0,12.4112,12.4112,12.3833,12.3903,138800.0
2011-07-08 12:10:00,17.81,17.82,17.77,17.79,132000.0,12.3903,12.3973,12.3625,12.3764,132000.0
2011-07-08 12:20:00,17.79,17.8,17.77,17.77,103500.0,12.3764,12.3833,12.3625,12.3625,103500.0
2011-07-08 12:30:00,17.78,17.8,17.77,17.79,85500.0,12.3694,12.3833,12.3625,12.3764,85500.0
2011-07-08 12:40:00,17.78,17.82,17.78,17.82,248800.0,12.3694,12.3973,12.3694,12.3973,248800.0
2011-07-08 12:50:00,17.81,17.82,17.79,17.81,160200.0,12.3903,12.3973,12.3764,12.3903,160200.0
2011-07-08 13:00:00,17.81,17.82,17.79,17.82,123800.0,12.3903,12.3973,12.3764,12.3973,123800.0
2011-07-08 13:10:00,17.81,17.82,17.78,17.8,178600.0,12.3903,12.3973,12.3694,12.3833,178600.0
2011-07-08 13:20:00,17.8,17.83,17.79,17.83,99100.0,12.3833,12.4042,12.3764,12.4042,99100.0
2011-07-08 13:30:00,17.82,17.86,17.82,17.84,182000.0,12.3973,12.4251,12.3973,12.4112,182000.0
2011-07-08 13:40:00,17.85,17.86,17.81,17.82,172900.0,12.4181,12.4251,12.3903,12.3973,172900.0
2011-07-08 13:50:00,17.82,17.85,17.8,17.82,171200.0,12.3973,12.4181,12.3833,12.3973,171200.0
2011-07-08 14:00:00,17.82,17.84,17.8,17.84,120000.0,12.3973,12.4112,12.3833,12.4112,120000.0
2011-07-08 14:10:00,17.84,17.84,17.78,17.8,199700.0,12.4112,12.4112,12.3694,12.3833,199700.0
2011-07-08 14:20:00,17.8,17.8,17.77,17.79,138300.0,12.3833,12.3833,12.3625,12.3764,138300.0
2011-07-08 14:30:00,17.8,17.83,17.78,17.8,344400.0,12.3833,12.4042,12.3694,12.3833,344400.0
2011-07-08 14:40:00,17.8,17.81,17.77,17.8,173400.0,12.3833,12.3903,12.3625,12.3833,173400.0
2011-07-08 14:50:00,17.8,17.81,17.79,17.8,103900.0,12.3833,12.3903,12.3764,12.3833,103900.0
2011-07-08 15:00:00,17.8,17.82,17.79,17.8,344600.0,12.3833,12.3973,12.3764,12.3833,344600.0
2011-07-08 15:10:00,17.8,17.83,17.8,17.8,244300.0,12.3833,12.4042,12.3833,12.3833,244300.0
2011-07-08 15:20:00,17.81,17.81,17.79,17.8,227400.0,12.3903,12.3903,12.3764,12.3833,227400.0
2011-07-08 15:30:00,17.8,17.86,17.79,17.84,639000.0,12.3833,12.4251,12.3764,12.4112,639000.0
2011-07-08 15:40:00,17.83,17.85,17.83,17.83,630600.0,12.4042,12.4181,12.4042,12.4042,630600.0
2011-07-08 15:50:00,17.83,17.87,17.83,17.87,956800.0,12.4042,12.432,12.4042,12.432,956800.0
2011-07-11 09:30:00,17.64,17.64,17.54,17.58,991700.0,12.272,12.272,12.2025,12.2303,991700.0
2011-07-11 09:40:00,17.57,17.63,17.56,17.61,839600.0,12.2233,12.2651,12.2164,12.2512,839600.0
2011-07-11 09:50:00,17.61,17.62,17.53,17.54,833100.0,12.2512,12.2581,12.1955,12.2025,833100.0
2011-07-11 10:00:00,17.53,17.56,17.45,17.45,713500.0,12.1955,12.2164,12.1399,12.1399,713500.0
2011-07-11 10:10:00,17.45,17.46,17.39,17.4,705100.0,12.1399,12.1468,12.0981,12.1051,705100.0
2011-07-11 10:20:00,17.4,17.46,17.38,17.45,462800.0,12.1051,12.1468,12.0912,12.1399,462800.0
2011-07-11 10:30:00,17.45,17.51,17.43,17.49,388800.0,12.1399,12.1816,12.1259,12.1677,388800.0
2011-07-11 10:40:00,17.5,17.52,17.49,17.52,322500.0,12.1746,12.1886,12.1677,12.1886,322500.0
2011-07-11 10:50:00,17.52,17.52,17.46,17.46,554300.0,12.1886,12.1886,12.1468,12.1468,554300.0
2011-07-11 11:00:00,17.46,17.51,17.46,17.51,386600.0,12.1468,12.1816,12.1468,12.1816,386600.0
2011-07-11 11:10:00,17.51,17.52,17.47,17.48,259000.0,12.1816,12.1886,12.1538,12.1607,259000.0
2011-07-11 11:20:00,17.48,17.52,17.48,17.51,248200.0,12.1607,12.1886,12.1607,12.1816,248200.0
2011-07-11 11:30:00,17.52,17.52,17.45,17.45,197700.0,12.1886,12.1886,12.1399,12.1399,197700.0
2011-07-11 11:40:00,17.45,17.47,17.44,17.47,204600.0,12.1399,12.1538,12.1329,12.1538,204600.0
2011-07-11 11:50:00,17.46,17.48,17.45,17.45,166500.0,12.1468,12.1607,12.1399,12.1399,166500.0
2011-07-11 12:00:00,17.45,17.46,17.44,17.46,86100.0,12.1399,12.1468,12.1329,12.1468,86100.0
2011-07-11 12:10:00,17.46,17.46,17.42,17.45,160000.0,12.1468,12.1468,12.119,12.1399,160000.0
2011-07-11 12:20:00,17.45,17.46,17.43,17.44,110500.0,12.1399,12.1468,12.1259,12.1329,110500.0
2011-07-11 12:30:00,17.43,17.44,17.41,17.42,314800.0,12.1259,12.1329,12.112,12.119,314800.0
2011-07-11 12:40:00,17.42,17.44,17.41,17.41,369700.0,12.119,12.1329,12.112,12.112,369700.0
2011-07-11 12:50:00,17.41,17.43,17.41,17.41,213600.0,12.112,12.1259,12.112,12.112,213600.0
2011-07-11 13:00:00,17.41,17.42,17.4,17.4,279500.0,12.112,12.119,12.1051,12.1051,279500.0
2011-07-11 13:10:00,17.4,17.41,17.36,17.38,395200.0,12.1051,12.112,12.0772,12.0912,395200.0
2011-07-11 13:20:00,17.38,17.39,17.35,17.36,268600.0,12.0912,12.0981,12.0703,12.0772,268600.0
2011-07-11 13:30:00,17.36,17.38,17.33,17.34,378600.0,12.0772,12.0912,12.0564,12.0633,378600.0
2011-07-11 13:40:00,17.34,17.35,17.32,17.35,205600.0,12.0633,12.0703,12.0494,12.0703,205600.0
2011-07-11 13:50:00,17.35,17.35,17.34,17.35,304600.0,12.0703,12.0703,12.0633,12.0703,304600.0
2011-07-11 14:00:00,17.35,17.36,17.33,17.33,251000.0,12.0703,12.0772,12.0564,12.0564,251000.0
2011-07-11 14:10:00,17.33,17.34,17.31,17.31,204100.0,12.0564,12.0633,12.0425,12.0425,204100.0
2011-07-11 14:20:00,17.32,17.36,17.31,17.36,403200.0,12.0494,12.0772,12.0425,12.0772,403200.0
2011-07-11 14:30:00,17.36,17.37,17.35,17.37,487900.0,12.0772,12.0842,12.0703,12.0842,487900.0
2011-07-11 14:40:00,17.37,17.37,17.33,17.35,484300.0,12.0842,12.0842,12.0564,12.0703,484300.0
2011-07-11 14:50:00,17.35,17.35,17.33,17.35,382800.0,12.0703,12.0703,12.0564,12.0703,382800.0
2011-07-11 15:00:00,17.34,17.35,17.3,17.3,572500.0,12.0633,12.0703,12.0355,12.0355,572500.0
2011-07-11 15:10:00,17.3,17.31,17.29,17.29,372300.0,12.0355,12.0425,12.0285,12.0285,372300.0
2011-07-11 15:20:00,17.29,17.35,17.29,17.32,627200.0,12.0285,12.0703,12.0285,12.0494,627200.0
2011-07-11 15:30:00,17.32,17.33,17.25,17.25,1068800.0,12.0494,12.0564,12.0007,12.0007,1068800.0
2011-07-11 15:40:00,17.25,17.27,17.24,17.24,898100.0,12.0007,12.0146,11.9938,11.9938,898100.0
2011-07-11 15:50:00,17.24,17.26,17.2,17.24,2954400.0,11.9938,12.0077,11.9659,11.9938,2954400.0
2011-07-12 09:30:00,17.18,17.2,17.0,17.03,706700.0,11.952,11.9659,11.8268,11.8477,706700.0
2011-07-12 09:40:00,17.03,17.07,16.92,16.96,770600.0,11.8477,11.8755,11.7711,11.799,770600.0
2011-07-12 09:50:00,16.95,17.05,16.93,17.04,714300.0,11.792,11.8616,11.7781,11.8546,714300.0
2011-07-12 10:00:00,17.05,17.11,17.02,17.07,514900.0,11.8616,11.9033,11.8407,11.8755,514900.0
2011-07-12 10:10:00,17.06,17.07,16.97,17.06,391200.0,11.8685,11.8755,11.8059,11.8685,391200.0
2011-07-12 10:20:00,17.06,17.1,17.03,17.06,329100.0,11.8685,11.8964,11.8477,11.8685,329100.0
2011-07-12 10:30:00,17.07,17.14,17.04,17.12,471700.0,11.8755,11.9242,11.8546,11.9103,471700.0
2011-07-12 10:40:00,17.12,17.14,17.03,17.04,334200.0,11.9103,11.9242,11.8477,11.8546,334200.0
2011-07-12 10:50:00,17.04,17.05,17.0,17.03,292100.0,11.8546,11.8616,11.8268,11.8477,292100.0
2011-07-12 11:00:00,17.03,17.09,17.03,17.07,228200.0,11.8477,11.8894,11.8477,11.8755,228200.0
2011-07-12 11:10:00,17.07,17.09,17.05,17.08,281800.0,11.8755,11.8894,11.8616,11.8824,281800.0
2011-07-12 11:20:00,17.07,17.13,17.07,17.1,329900.0,11.8755,11.9172,11.8755,11.8964,329900.0
2011-07-12 11:30:00,17.11,17.11,17.06,17.06,248000.0,11.9033,11.9033,11.8685,11.8685,248000.0
2011-07-12 11:40:00,17.06,17.12,17.05,17.08,337700.0,11.8685,11.9103,11.8616,11.8824,337700.0
2011-07-12 11:50:00,17.07,17.08,17.04,17.05,251300.0,11.8755,11.8824,11.8546,11.8616,251300.0
2011-07-12 12:00:00,17.05,17.08,17.01,17.07,152800.0,11.8616,11.8824,11.8337,11.8755,152800.0
2011-07-12 12:10:00,17.08,17.08,17.0,17.0,212900.0,11.8824,11.8824,11.8268,11.8268,212900.0
2011-07-12 12:20:00,17.0,17.04,17.0,17.01,285400.0,11.8268,11.8546,11.8268,11.8337,285400.0
2011-07-12 12:30:00,17.01,17.01,16.99,17.0,186300.0,11.8337,11.8337,11.8198,11.8268,186300.0
2011-07-12 12:40:00,17.0,17.04,17.0,17.01,240800.0,11.8268,11.8546,11.8268,11.8337,240800.0
2011-07-12 12:50:00,17.0,17.02,16.99,16.99,313200.0,11.8268,11.8407,11.8198,11.8198,313200.0
2011-07-12 13:00:00,16.99,17.03,16.98,17.02,330200.0,11.8198,11.8477,11.8129,11.8407,330200.0
2011-07-12 13:10:00,17.02,17.03,16.99,17.0,191400.0,11.8407,11.8477,11.8198,11.8268,191400.0
2011-07-12 13:20:00,17.0,17.02,16.99,17.0,165600.0,11.8268,11.8407,11.8198,11.8268,165600.0
2011-07-12 13:30:00,17.0,17.04,16.98,17.03,215000.0,11.8268,11.8546,11.8129,11.8477,215000.0
2011-07-12 13:40:00,17.03,17.04,17.01,17.03,118100.0,11.8477,11.8546,11.8337,11.8477,118100.0
2011-07-12 13:50:00,17.02,17.03,17.0,17.01,163300.0,11.8407,11.8477,11.8268,11.8337,163300.0
2011-07-12 14:00:00,17.0,17.07,16.99,17.06,312500.0,11.8268,11.8755,11.8198,11.8685,312500.0
2011-07-12 14:10:00,17.06,17.13,17.05,17.06,487300.0,11.8685,11.9172,11.8616,11.8685,487300.0
2011-07-12 14:20:00,17.07,17.08,17.02,17.04,424000.0,11.8755,11.8824,11.8407,11.8546,424000.0
2011-07-12 14:30:00,17.04,17.06,17.0,17.0,425000.0,11.8546,11.8685,11.8268,11.8268,425000.0
2011-07-12 14:40:00,17.0,17.03,16.98,17.02,230000.0,11.8268,11.8477,11.8129,11.8407,230000.0
2011-07-12 14:50:00,17.01,17.02,16.96,16.97,448200.0,11.8337,11.8407,11.799,11.8059,448200.0
2011-07-12 15:00:00,16.98,17.0,16.97,16.99,496300.0,11.8129,11.8268,11.8059,11.8198,496300.0
2011-07-12 15:10:00,16.99,17.0,16.98,16.99,481400.0,11.8198,11.8268,11.8129,11.8198,481400.0
2011-07-12 15:20:00,17.0,17.0,16.94,16.98,1061900.0,11.8268,11.8268,11.785,11.8129,1061900.0
2011-07-12 15:30:00,16.99,17.0,16.97,16.98,417300.0,11.8198,11.8268,11.8059,11.8129,417300.0
2011-07-12 15:40:00,16.99,16.99,16.89,16.89,1306900.0,11.8198,11.8198,11.7503,11.7503,1306900.0
2011-07-12 15:50:00,16.89,16.93,16.87,16.9,1673900.0,11.7503,11.7781,11.7363,11.7572,1673900.0
2011-07-13 09:30:00,17.0,17.07,16.96,16.97,405400.0,11.8268,11.8755,11.799,11.8059,405400.0
2011-07-13 09:40:00,16.98,17.0,16.93,17.0,371500.0,11.8129,11.8268,11.7781,11.8268,371500.0
2011-07-13 09:50:00,16.99,17.0,16.94,16.95,236800.0,11.8198,11.8268,11.785,11.792,236800.0
2011-07-13 10:00:00,16.96,17.01,16.95,16.97,465000.0,11.799,11.8337,11.792,11.8059,465000.0
2011-07-13 10:10:00,16.97,17.0,16.95,16.99,410100.0,11.8059,11.8268,11.792,11.8198,410100.0
2011-07-13 10:20:00,16.99,17.01,16.98,17.01,278100.0,11.8198,11.8337,11.8129,11.8337,278100.0
2011-07-13 10:30:00,17.01,17.03,17.0,17.02,468300.0,11.8337,11.8477,11.8268,11.8407,468300.0
2011-07-13 10:40:00,17.02,17.04,17.0,17.03,514300.0,11.8407,11.8546,11.8268,11.8477,514300.0
2011-07-13 10:50:00,17.03,17.09,17.03,17.09,496900.0,11.8477,11.8894,11.8477,11.8894,496900.0
2011-07-13 11:00:00,17.09,17.09,17.07,17.07,486300.0,11.8894,11.8894,11.8755,11.8755,486300.0
2011-07-13 11:10:00,17.08,17.15,17.07,17.15,320500.0,11.8824,11.9311,11.8755,11.9311,320500.0
2011-07-13 11:20:00,17.14,17.21,17.14,17.2,426400.0,11.9242,11.9729,11.9242,11.9659,426400.0
2011-07-13 11:30:00,17.21,17.21,17.17,17.18,334400.0,11.9729,11.9729,11.9451,11.952,334400.0
2011-07-13 11:40:00,17.17,17.18,17.13,17.13,228000.0,11.9451,11.952,11.9172,11.9172,228000.0
2011-07-13 11:50:00,17.14,17.19,17.13,17.19,280300.0,11.9242,11.959,11.9172,11.959,280300.0
2011-07-13 12:00:00,17.18,17.19,17.14,17.15,150500.0,11.952,11.959,11.9242,11.9311,150500.0
2011-07-13 12:10:00,17.15,17.23,17.15,17.23,230800.0,11.9311,11.9868,11.9311,11.9868,230800.0
2011-07-13 12:20:00,17.23,17.23,17.22,17.23,103800.0,11.9868,11.9868,11.9798,11.9868,103800.0
2011-07-13 12:30:00,17.23,17.29,17.22,17.24,395500.0,11.9868,12.0285,11.9798,11.9938,395500.0
2011-07-13 12:40:00,17.24,17.25,17.2,17.24,230200.0,11.9938,12.0007,11.9659,11.9938,230200.0
2011-07-13 12:50:00,17.23,17.27,17.22,17.24,248500.0,11.9868,12.0146,11.9798,11.9938,248500.0
2011-07-13 13:00:00,17.24,17.25,17.18,17.19,200900.0,11.9938,12.0007,11.952,11.959,200900.0
2011-07-13 13:10:00,17.2,17.2,17.15,17.16,151400.0,11.9659,11.9659,11.9311,11.9381,151400.0
2011-07-13 13:20:00,17.16,17.16,17.11,17.13,292600.0,11.9381,11.9381,11.9033,11.9172,292600.0
2011-07-13 13:30:00,17.13,17.14,17.12,17.12,176100.0,11.9172,11.9242,11.9103,11.9103,176100.0
2011-07-13 13:40:00,17.12,17.12,17.08,17.09,146600.0,11.9103,11.9103,11.8824,11.8894,146600.0
2011-07-13 13:50:00,17.09,17.09,17.04,17.05,241500.0,11.8894,11.8894,11.8546,11.8616,241500.0
2011-07-13 14:00:00,17.05,17.06,17.02,17.05,435700.0,11.8616,11.8685,11.8407,11.8616,435700.0
2011-07-13 14:10:00,17.04,17.05,16.99,17.01,374400.0,11.8546,11.8616,11.8198,11.8337,374400.0
2011-07-13 14:20:00,17.0,17.01,16.94,16.96,362900.0,11.8268,11.8337,11.785,11.799,362900.0
2011-07-13 14:30:00,16.96,16.98,16.94,16.98,278200.0,11.799,11.8129,11.785,11.8129,278200.0
2011-07-13 14:40:00,16.98,16.98,16.94,16.96,262000.0,11.8129,11.8129,11.785,11.799,262000.0
2011-07-13 14:50:00,16.97,16.99,16.95,16.96,211600.0,11.8059,11.8198,11.792,11.799,211600.0
2011-07-13 15:00:00,16.96,16.99,16.93,16.95,424000.0,11.799,11.8198,11.7781,11.792,424000.0
2011-07-13 15:10:00,16.96,16.97,16.92,16.93,433100.0,11.799,11.8059,11.7711,11.7781,433100.0
2011-07-13 15:20:00,16.92,16.96,16.91,16.95,308700.0,11.7711,11.799,11.7642,11.792,308700.0
2011-07-13 15:30:00,16.95,16.95,16.89,16.89,345800.0,11.792,11.792,11.7503,11.7503,345800.0
2011-07-13 15:40:00,16.9,16.9,16.86,16.87,450400.0,11.7572,11.7572,11.7294,11.7363,450400.0
2011-07-13 15:50:00,16.87,16.92,16.87,16.9,671400.0,11.7363,11.7711,11.7363,11.7572,671400.0
2011-07-14 09:30:00,16.99,16.99,16.86,16.9,272100.0,11.8198,11.8198,11.7294,11.7572,272100.0
2011-07-14 09:40:00,16.89,16.95,16.87,16.88,242600.0,11.7503,11.792,11.7363,11.7433,242600.0
2011-07-14 09:50:00,16.88,16.95,16.88,16.91,400000.0,11.7433,11.792,11.7433,11.7642,400000.0
2011-07-14 10:00:00,16.92,16.93,16.9,16.9,178400.0,11.7711,11.7781,11.7572,11.7572,178400.0
2011-07-14 10:10:00,16.9,16.91,16.89,16.9,334900.0,11.7572,11.7642,11.7503,11.7572,334900.0
2011-07-14 10:20:00,16.91,16.92,16.87,16.87,382000.0,11.7642,11.7711,11.7363,11.7363,382000.0
2011-07-14 10:30:00,16.87,16.89,16.83,16.85,546700.0,11.7363,11.7503,11.7085,11.7224,546700.0
2011-07-14 10:40:00,16.86,16.87,16.81,16.83,542200.0,11.7294,11.7363,11.6946,11.7085,542200.0
2011-07-14 10:50:00,16.83,16.85,16.73,16.74,523100.0,11.7085,11.7224,11.639,11.6459,523100.0
2011-07-14 11:00:00,16.73,16.78,16.73,16.76,310600.0,11.639,11.6737,11.639,11.6598,310600.0
2011-07-14 11:10:00,16.76,16.79,16.75,16.79,175400.0,11.6598,11.6807,11.6529,11.6807,175400.0
2011-07-14 11:20:00,16.78,16.79,16.75,16.77,145900.0,11.6737,11.6807,11.6529,11.6668,145900.0
2011-07-14 11:30:00,16.77,16.77,16.74,16.74,279000.0,11.6668,11.6668,11.6459,11.6459,279000.0
2011-07-14 11:40:00,16.75,16.78,16.74,16.78,308200.0,11.6529,11.6737,11.6459,11.6737,308200.0
2011-07-14 11:50:00,16.77,16.81,16.76,16.81,281500.0,11.6668,11.6946,11.6598,11.6946,281500.0
2011-07-14 12:00:00,16.81,16.82,16.73,16.73,386100.0,11.6946,11.7016,11.639,11.639,386100.0
2011-07-14 12:10:00,16.73,16.74,16.67,16.68,527300.0,11.639,11.6459,11.5972,11.6042,527300.0
2011-07-14 12:20:00,16.68,16.71,16.67,16.7,156500.0,11.6042,11.625,11.5972,11.6181,156500.0
2011-07-14 12:30:00,16.7,16.7,16.6,16.62,1084200.0,11.6181,11.6181,11.5485,11.5624,1084200.0
2011-07-14 12:40:00,16.62,16.65,16.6,16.61,297200.0,11.5624,11.5833,11.5485,11.5555,297200.0
2011-07-14 12:50:00,16.61,16.62,16.51,16.55,592800.0,11.5555,11.5624,11.4859,11.5137,592800.0
2011-07-14 13:00:00,16.55,16.58,16.53,16.58,327500.0,11.5137,11.5346,11.4998,11.5346,327500.0
2011-07-14 13:10:00,16.57,16.59,16.53,16.54,309500.0,11.5276,11.5416,11.4998,11.5068,309500.0
2011-07-14 13:20:00,16.53,16.65,16.52,16.65,670000.0,11.4998,11.5833,11.4929,11.5833,670000.0
2011-07-14 13:30:00,16.65,16.72,16.62,16.62,577600.0,11.5833,11.632,11.5624,11.5624,577600.0
2011-07-14 13:40:00,16.62,16.67,16.62,16.66,294000.0,11.5624,11.5972,11.5624,11.5903,294000.0
2011-07-14 13:50:00,16.65,16.66,16.62,16.65,246900.0,11.5833,11.5903,11.5624,11.5833,246900.0
2011-07-14 14:00:00,16.65,16.66,16.6,16.62,2011500.0,11.5833,11.5903,11.5485,11.5624,2011500.0
2011-07-14 14:10:00,16.63,16.66,16.62,16.63,763500.0,11.5694,11.5903,11.5624,11.5694,763500.0
2011-07-14 14:20:00,16.63,16.65,16.56,16.59,600200.0,11.5694,11.5833,11.5207,11.5416,600200.0
2011-07-14 14:30:00,16.58,16.62,16.57,16.59,164000.0,11.5346,11.5624,11.5276,11.5416,164000.0
2011-07-14 14:40:00,16.6,16.63,16.59,16.6,222300.0,11.5485,11.5694,11.5416,11.5485,222300.0
2011-07-14 14:50:00,16.59,16.61,16.56,16.6,207800.0,11.5416,11.5555,11.5207,11.5485,207800.0
2011-07-14 15:00:00,16.6,16.61,16.52,16.53,272400.0,11.5485,11.5555,11.4929,11.4998,272400.0
2011-07-14 15:10:00,16.54,16.6,16.52,16.6,293500.0,11.5068,11.5485,11.4929,11.5485,293500.0
2011-07-14 15:20:00,16.6,16.64,16.55,16.59,456500.0,11.5485,11.5763,11.5137,11.5416,456500.0
2011-07-14 15:30:00,16.59,16.63,16.58,16.61,344700.0,11.5416,11.5694,11.5346,11.5555,344700.0
2011-07-14 15:40:00,16.61,16.62,16.56,16.56,440600.0,11.5555,11.5624,11.5207,11.5207,440600.0
2011-07-14 15:50:00,16.57,16.59,16.53,16.57,1465500.0,11.5276,11.5416,11.4998,11.5276,1465500.0
2011-07-15 09:30:00,16.63,16.68,16.56,16.61,1161900.0,11.5694,11.6042,11.5207,11.5555,1161900.0
2011-07-15 09:40:00,16.62,16.62,16.56,16.6,238300.0,11.5624,11.5624,11.5207,11.5485,238300.0
2011-07-15 09:50:00,16.6,16.63,16.55,16.61,432100.0,11.5485,11.5694,11.5137,11.5555,432100.0
2011-07-15 10:00:00,16.61,16.7,16.6,16.61,447500.0,11.5555,11.6181,11.5485,11.5555,447500.0
2011-07-15 10:10:00,16.61,16.61,16.53,16.53,582900.0,11.5555,11.5555,11.4998,11.4998,582900.0
2011-07-15 10:20:00,16.53,16.55,16.5,16.55,344200.0,11.4998,11.5137,11.4789,11.5137,344200.0
2011-07-15 10:30:00,16.55,16.61,16.55,16.6,389500.0,11.5137,11.5555,11.5137,11.5485,389500.0
2011-07-15 10:40:00,16.6,16.73,16.6,16.67,377100.0,11.5485,11.639,11.5485,11.5972,377100.0
2011-07-15 10:50:00,16.68,16.7,16.57,16.61,455600.0,11.6042,11.6181,11.5276,11.5555,455600.0
2011-07-15 11:00:00,16.6,16.66,16.59,16.62,349600.0,11.5485,11.5903,11.5416,11.5624,349600.0
2011-07-15 11:10:00,16.62,16.68,16.61,16.64,240900.0,11.5624,11.6042,11.5555,11.5763,240900.0
2011-07-15 11:20:00,16.65,16.67,16.64,16.66,136900.0,11.5833,11.5972,11.5763,11.5903,136900.0
2011-07-15 11:30:00,16.66,16.7,16.65,16.69,158400.0,11.5903,11.6181,11.5833,11.6111,158400.0
2011-07-15 11:40:00,16.69,16.7,16.66,16.67,206200.0,11.6111,11.6181,11.5903,11.5972,206200.0
2011-07-15 11:50:00,16.67,16.69,16.64,16.64,245100.0,11.5972,11.6111,11.5763,11.5763,245100.0
2011-07-15 12:00:00,16.64,16.73,16.64,16.7,380500.0,11.5763,11.639,11.5763,11.6181,380500.0
2011-07-15 12:10:00,16.7,16.73,16.7,16.71,217100.0,11.6181,11.639,11.6181,11.625,217100.0
2011-07-15 12:20:00,16.7,16.72,16.69,16.71,170800.0,11.6181,11.632,11.6111,11.625,170800.0
2011-07-15 12:30:00,16.71,16.73,16.67,16.67,176600.0,11.625,11.639,11.5972,11.5972,176600.0
2011-07-15 12:40:00,16.66,16.68,16.63,16.66,111800.0,11.5903,11.6042,11.5694,11.5903,111800.0
2011-07-15 12:50:00,16.66,16.69,16.65,16.68,141300.0,11.5903,11.6111,11.5833,11.6042,141300.0
2011-07-15 13:00:00,16.68,16.7,16.67,16.69,126000.0,11.6042,11.6181,11.5972,11.6111,126000.0
2011-07-15 13:10:00,16.69,16.7,16.69,16.69,227900.0,11.6111,11.6181,11.6111,11.6111,227900.0
2011-07-15 13:20:00,16.69,16.71,16.69,16.7,313100.0,11.6111,11.625,11.6111,11.6181,313100.0
2011-07-15 13:30:00,16.71,16.71,16.7,16.7,179200.0,11.625,11.625,11.6181,11.6181,179200.0
2011-07-15 13:40:00,16.71,16.73,16.7,16.71,531400.0,11.625,11.639,11.6181,11.625,531400.0
2011-07-15 13:50:00,16.71,16.72,16.69,16.7,238600.0,11.625,11.632,11.6111,11.6181,238600.0
2011-07-15 14:00:00,16.7,16.71,16.69,16.69,327100.0,11.6181,11.625,11.6111,11.6111,327100.0
2011-07-15 14:10:00,16.69,16.71,16.69,16.69,269300.0,11.6111,11.625,11.6111,11.6111,269300.0
2011-07-15 14:20:00,16.69,16.69,16.65,16.65,184900.0,11.6111,11.6111,11.5833,11.5833,184900.0
2011-07-15 14:30:00,16.65,16.68,16.64,16.67,266000.0,11.5833,11.6042,11.5763,11.5972,266000.0
2011-07-15 14:40:00,16.67,16.7,16.65,16.68,269800.0,11.5972,11.6181,11.5833,11.6042,269800.0
2011-07-15 14:50:00,16.69,16.69,16.66,16.67,167200.0,11.6111,11.6111,11.5903,11.5972,167200.0
2011-07-15 15:00:00,16.66,16.7,16.65,16.7,261700.0,11.5903,11.6181,11.5833,11.6181,261700.0
2011-07-15 15:10:00,16.69,16.7,16.69,16.69,98300.0,11.6111,11.6181,11.6111,11.6111,98300.0
2011-07-15 15:20:00,16.69,16.72,16.69,16.71,517400.0,11.6111,11.632,11.6111,11.625,517400.0
2011-07-15 15:30:00,16.71,16.72,16.7,16.7,505600.0,11.625,11.632,11.6181,11.6181,505600.0
2011-07-15 15:40:00,16.7,16.73,16.7,16.71,615800.0,11.6181,11.639,11.6181,11.625,615800.0
2011-07-15 15:50:00,16.72,16.74,16.7,16.74,1089100.0,11.632,11.6459,11.6181,11.6459,1089100.0
2011-07-18 09:30:00,16.6,16.61,16.5,16.55,490000.0,11.5485,11.5555,11.4789,11.5137,490000.0
2011-07-18 09:40:00,16.56,16.59,16.5,16.51,226200.0,11.5207,11.5416,11.4789,11.4859,226200.0
2011-07-18 09:50:00,16.51,16.54,16.44,16.48,255000.0,11.4859,11.5068,11.4372,11.465,255000.0
2011-07-18 10:00:00,16.48,16.52,16.4,16.44,346300.0,11.465,11.4929,11.4094,11.4372,346300.0
2011-07-18 10:10:00,16.44,16.45,16.38,16.42,254300.0,11.4372,11.4442,11.3955,11.4233,254300.0
2011-07-18 10:20:00,16.41,16.46,16.4,16.45,189400.0,11.4163,11.4511,11.4094,11.4442,189400.0
2011-07-18 10:30:00,16.44,16.49,16.41,16.46,450900.0,11.4372,11.472,11.4163,11.4511,450900.0
2011-07-18 10:40:00,16.45,16.49,16.43,16.44,234900.0,11.4442,11.472,11.4302,11.4372,234900.0
2011-07-18 10:50:00,16.44,16.46,16.38,16.41,313100.0,11.4372,11.4511,11.3955,11.4163,313100.0
2011-07-18 11:00:00,16.41,16.42,16.36,16.38,312400.0,11.4163,11.4233,11.3815,11.3955,312400.0
2011-07-18 11:10:00,16.38,16.43,16.38,16.43,235400.0,11.3955,11.4302,11.3955,11.4302,235400.0
2011-07-18 11:20:00,16.43,16.48,16.42,16.44,109400.0,11.4302,11.465,11.4233,11.4372,109400.0
2011-07-18 11:30:00,16.45,16.45,16.39,16.41,186600.0,11.4442,11.4442,11.4024,11.4163,186600.0
2011-07-18 11:40:00,16.41,16.48,16.41,16.46,575400.0,11.4163,11.465,11.4163,11.4511,575400.0
2011-07-18 11:50:00,16.45,16.47,16.45,16.46,207100.0,11.4442,11.4581,11.4442,11.4511,207100.0
2011-07-18 12:00:00,16.46,16.48,16.43,16.46,329300.0,11.4511,11.465,11.4302,11.4511,329300.0
2011-07-18 12:10:00,16.46,16.51,16.45,16.48,282200.0,11.4511,11.4859,11.4442,11.465,282200.0
2011-07-18 12:20:00,16.48,16.5,16.47,16.48,303400.0,11.465,11.4789,11.4581,11.465,303400.0
2011-07-18 12:30:00,16.49,16.5,16.48,16.5,100600.0,11.472,11.4789,11.465,11.4789,100600.0
2011-07-18 12:40:00,16.5,16.5,16.48,16.49,115600.0,11.4789,11.4789,11.465,11.472,115600.0
2011-07-18 12:50:00,16.48,16.49,16.46,16.49,106900.0,11.465,11.472,11.4511,11.472,106900.0
2011-07-18 13:00:00,16.49,16.5,16.47,16.47,47800.0,11.472,11.4789,11.4581,11.4581,47800.0
2011-07-18 13:10:00,16.47,16.5,16.45,16.47,171900.0,11.4581,11.4789,11.4442,11.4581,171900.0
2011-07-18 13:20:00,16.46,16.49,16.46,16.48,47400.0,11.4511,11.472,11.4511,11.465,47400.0
2011-07-18 13:30:00,16.48,16.52,16.48,16.51,177000.0,11.465,11.4929,11.465,11.4859,177000.0
2011-07-18 13:40:00,16.5,16.52,16.49,16.51,116200.0,11.4789,11.4929,11.472,11.4859,116200.0
2011-07-18 13:50:00,16.52,16.53,16.48,16.48,612900.0,11.4929,11.4998,11.465,11.465,612900.0
2011-07-18 14:00:00,16.49,16.49,16.46,16.47,195400.0,11.472,11.472,11.4511,11.4581,195400.0
2011-07-18 14:10:00,16.48,16.48,16.45,16.47,202900.0,11.465,11.465,11.4442,11.4581,202900.0
2011-07-18 14:20:00,16.47,16.48,16.45,16.47,84200.0,11.4581,11.465,11.4442,11.4581,84200.0
2011-07-18 14:30:00,16.46,16.47,16.42,16.46,217400.0,11.4511,11.4581,11.4233,11.4511,217400.0
2011-07-18 14:40:00,16.45,16.48,16.43,16.46,140000.0,11.4442,11.465,11.4302,11.4511,140000.0
2011-07-18 14:50:00,16.46,16.5,16.45,16.5,129200.0,11.4511,11.4789,11.4442,11.4789,129200.0
2011-07-18 15:00:00,16.5,16.53,16.48,16.48,469800.0,11.4789,11.4998,11.465,11.465,469800.0
2011-07-18 15:10:00,16.48,16.51,16.48,16.5,205800.0,11.465,11.4859,11.465,11.4789,205800.0
2011-07-18 15:20:00,16.49,16.5,16.45,16.48,342900.0,11.472,11.4789,11.4442,11.465,342900.0
2011-07-18 15:30:00,16.49,16.5,16.45,16.5,285200.0,11.472,11.4789,11.4442,11.4789,285200.0
2011-07-18 15:40:00,16.5,16.51,16.46,16.5,913700.0,11.4789,11.4859,11.4511,11.4789,913700.0
2011-07-18 15:50:00,16.5,16.52,16.48,16.48,1165500.0,11.4789,11.4929,11.465,11.465,1165500.0
2011-07-19 09:30:00,16.58,16.61,16.51,16.54,426200.0,11.5346,11.5555,11.4859,11.5068,426200.0
2011-07-19 09:40:00,16.54,16.69,16.54,16.66,943300.0,11.5068,11.6111,11.5068,11.5903,943300.0
2011-07-19 09:50:00,16.67,16.73,16.67,16.7,331000.0,11.5972,11.639,11.5972,11.6181,331000.0
2011-07-19 10:00:00,16.7,16.71,16.68,16.69,440200.0,11.6181,11.625,11.6042,11.6111,440200.0
2011-07-19 10:10:00,16.69,16.75,16.68,16.73,301100.0,11.6111,11.6529,11.6042,11.639,301100.0
2011-07-19 10:20:00,16.74,16.74,16.66,16.66,268900.0,11.6459,11.6459,11.5903,11.5903,268900.0
2011-07-19 10:30:00,16.66,16.69,16.64,16.68,258200.0,11.5903,11.6111,11.5763,11.6042,258200.0
2011-07-19 10:40:00,16.67,16.68,16.64,16.68,170800.0,11.5972,11.6042,11.5763,11.6042,170800.0
2011-07-19 10:50:00,16.68,16.69,16.66,16.67,115200.0,11.6042,11.6111,11.5903,11.5972,115200.0
2011-07-19 11:00:00,16.67,16.7,16.66,16.68,214200.0,11.5972,11.6181,11.5903,11.6042,214200.0
2011-07-19 11:10:00,16.67,16.69,16.66,16.66,231100.0,11.5972,11.6111,11.5903,11.5903,231100.0
2011-07-19 11:20:00,16.66,16.69,16.66,16.67,175200.0,11.5903,11.6111,11.5903,11.5972,175200.0
2011-07-19 11:30:00,16.67,16.68,16.64,16.65,232900.0,11.5972,11.6042,11.5763,11.5833,232900.0
2011-07-19 11:40:00,16.65,16.68,16.64,16.67,138500.0,11.5833,11.6042,11.5763,11.5972,138500.0
2011-07-19 11:50:00,16.68,16.71,16.67,16.71,149900.0,11.6042,11.625,11.5972,11.625,149900.0
2011-07-19 12:00:00,16.7,16.71,16.67,16.69,112500.0,11.6181,11.625,11.5972,11.6111,112500.0
2011-07-19 12:10:00,16.69,16.71,16.67,16.69,114200.0,11.6111,11.625,11.5972,11.6111,114200.0
2011-07-19 12:20:00,16.7,16.7,16.66,16.66,110000.0,11.6181,11.6181,11.5903,11.5903,110000.0
2011-07-19 12:30:00,16.67,16.71,16.65,16.7,270900.0,11.5972,11.625,11.5833,11.6181,270900.0
2011-07-19 12:40:00,16.7,16.7,16.65,16.68,193600.0,11.6181,11.6181,11.5833,11.6042,193600.0
2011-07-19 12:50:00,16.67,16.69,16.67,16.69,42000.0,11.5972,11.6111,11.5972,11.6111,42000.0
2011-07-19 13:00:00,16.69,16.69,16.67,16.68,61900.0,11.6111,11.6111,11.5972,11.6042,61900.0
2011-07-19 13:10:00,16.68,16.69,16.65,16.69,149500.0,11.6042,11.6111,11.5833,11.6111,149500.0
2011-07-19 13:20:00,16.69,16.71,16.67,16.71,89900.0,11.6111,11.625,11.5972,11.625,89900.0
2011-07-19 13:30:00,16.71,16.75,16.69,16.74,242100.0,11.625,11.6529,11.6111,11.6459,242100.0
2011-07-19 13:40:00,16.74,16.78,16.72,16.74,317400.0,11.6459,11.6737,11.632,11.6459,317400.0
2011-07-19 13:50:00,16.74,16.75,16.72,16.74,92000.0,11.6459,11.6529,11.632,11.6459,92000.0
2011-07-19 14:00:00,16.74,16.76,16.71,16.76,122200.0,11.6459,11.6598,11.625,11.6598,122200.0
2011-07-19 14:10:00,16.76,16.78,16.73,16.74,308200.0,11.6598,11.6737,11.639,11.6459,308200.0
2011-07-19 14:20:00,16.74,16.78,16.72,16.78,169600.0,11.6459,11.6737,11.632,11.6737,169600.0
2011-07-19 14:30:00,16.78,16.79,16.75,16.76,140200.0,11.6737,11.6807,11.6529,11.6598,140200.0
2011-07-19 14:40:00,16.77,16.82,16.76,16.82,266900.0,11.6668,11.7016,11.6598,11.7016,266900.0
2011-07-19 14:50:00,16.81,16.83,16.8,16.8,111700.0,11.6946,11.7085,11.6877,11.6877,111700.0
2011-07-19 15:00:00,16.8,16.84,16.8,16.83,179800.0,11.6877,11.7155,11.6877,11.7085,179800.0
2011-07-19 15:10:00,16.82,16.86,16.82,16.83,193300.0,11.7016,11.7294,11.7016,11.7085,193300.0
2011-07-19 15:20:00,16.83,16.83,16.8,16.82,204200.0,11.7085,11.7085,11.6877,11.7016,204200.0
2011-07-19 15:30:00,16.82,16.85,16.8,16.85,284200.0,11.7016,11.7224,11.6877,11.7224,284200.0
2011-07-19 15:40:00,16.85,16.85,16.81,16.81,405700.0,11.7224,11.7224,11.6946,11.6946,405700.0
2011-07-19 15:50:00,16.81,16.86,16.81,16.85,935700.0,11.6946,11.7294,11.6946,11.7224,935700.0
2011-07-20 09:30:00,17.09,17.13,16.99,17.12,757600.0,11.8894,11.9172,11.8198,11.9103,757600.0
2011-07-20 09:40:00,17.11,17.12,17.0,17.02,630400.0,11.9033,11.9103,11.8268,11.8407,630400.0
2011-07-20 09:50:00,17.02,17.03,16.98,17.0,410700.0,11.8407,11.8477,11.8129,11.8268,410700.0
2011-07-20 10:00:00,17.0,17.07,16.98,17.06,560900.0,11.8268,11.8755,11.8129,11.8685,560900.0
2011-07-20 10:10:00,17.07,17.08,16.99,17.02,494700.0,11.8755,11.8824,11.8198,11.8407,494700.0
2011-07-20 10:20:00,17.03,17.07,17.02,17.05,673800.0,11.8477,11.8755,11.8407,11.8616,673800.0
2011-07-20 10:30:00,17.05,17.06,17.03,17.06,672300.0,11.8616,11.8685,11.8477,11.8685,672300.0
2011-07-20 10:40:00,17.06,17.09,17.02,17.03,220100.0,11.8685,11.8894,11.8407,11.8477,220100.0
2011-07-20 10:50:00,17.02,17.05,17.01,17.04,246000.0,11.8407,11.8616,11.8337,11.8546,246000.0
2011-07-20 11:00:00,17.05,17.07,17.03,17.04,327800.0,11.8616,11.8755,11.8477,11.8546,327800.0
2011-07-20 11:10:00,17.05,17.05,17.03,17.03,114400.0,11.8616,11.8616,11.8477,11.8477,114400.0
2011-07-20 11:20:00,17.04,17.04,16.98,16.98,384200.0,11.8546,11.8546,11.8129,11.8129,384200.0
2011-07-20 11:30:00,16.98,17.0,16.96,16.97,193300.0,11.8129,11.8268,11.799,11.8059,193300.0
2011-07-20 11:40:00,16.98,17.0,16.92,16.94,161400.0,11.8129,11.8268,11.7711,11.785,161400.0
2011-07-20 11:50:00,16.93,16.96,16.92,16.94,133600.0,11.7781,11.799,11.7711,11.785,133600.0
2011-07-20 12:00:00,16.94,16.95,16.91,16.94,201100.0,11.785,11.792,11.7642,11.785,201100.0
2011-07-20 12:10:00,16.93,16.94,16.91,16.91,99400.0,11.7781,11.785,11.7642,11.7642,99400.0
2011-07-20 12:20:00,16.91,16.91,16.87,16.89,133100.0,11.7642,11.7642,11.7363,11.7503,133100.0
2011-07-20 12:30:00,16.9,16.9,16.87,16.88,90100.0,11.7572,11.7572,11.7363,11.7433,90100.0
2011-07-20 12:40:00,16.88,16.89,16.86,16.89,73600.0,11.7433,11.7503,11.7294,11.7503,73600.0
2011-07-20 12:50:00,16.89,16.91,16.89,16.91,71200.0,11.7503,11.7642,11.7503,11.7642,71200.0
2011-07-20 13:00:00,16.9,16.91,16.87,16.88,169600.0,11.7572,11.7642,11.7363,11.7433,169600.0
2011-07-20 13:10:00,16.89,16.91,16.88,16.89,151300.0,11.7503,11.7642,11.7433,11.7503,151300.0
2011-07-20 13:20:00,16.89,16.91,16.89,16.89,86300.0,11.7503,11.7642,11.7503,11.7503,86300.0
2011-07-20 13:30:00,16.9,16.91,16.88,16.9,123800.0,11.7572,11.7642,11.7433,11.7572,123800.0
2011-07-20 13:40:00,16.9,16.9,16.87,16.9,153400.0,11.7572,11.7572,11.7363,11.7572,153400.0
2011-07-20 13:50:00,16.9,16.9,16.89,16.9,41700.0,11.7572,11.7572,11.7503,11.7572,41700.0
2011-07-20 14:00:00,16.9,16.9,16.89,16.9,75700.0,11.7572,11.7572,11.7503,11.7572,75700.0
2011-07-20 14:10:00,16.9,16.9,16.88,16.89,109600.0,11.7572,11.7572,11.7433,11.7503,109600.0
2011-07-20 14:20:00,16.88,16.89,16.88,16.88,34400.0,11.7433,11.7503,11.7433,11.7433,34400.0
2011-07-20 14:30:00,16.89,16.9,16.87,16.87,188300.0,11.7503,11.7572,11.7363,11.7363,188300.0
2011-07-20 14:40:00,16.87,16.89,16.84,16.85,227000.0,11.7363,11.7503,11.7155,11.7224,227000.0
2011-07-20 14:50:00,16.85,16.87,16.85,16.87,108000.0,11.7224,11.7363,11.7224,11.7363,108000.0
2011-07-20 15:00:00,16.87,16.9,16.86,16.9,139600.0,11.7363,11.7572,11.7294,11.7572,139600.0
2011-07-20 15:10:00,16.9,16.91,16.88,16.9,155500.0,11.7572,11.7642,11.7433,11.7572,155500.0
2011-07-20 15:20:00,16.9,16.9,16.86,16.88,246300.0,11.7572,11.7572,11.7294,11.7433,246300.0
2011-07-20 15:30:00,16.87,16.89,16.86,16.88,169400.0,11.7363,11.7503,11.7294,11.7433,169400.0
2011-07-20 15:40:00,16.88,16.88,16.82,16.83,347500.0,11.7433,11.7433,11.7016,11.7085,347500.0
2011-07-20 15:50:00,16.84,16.87,16.82,16.86,647300.0,11.7155,11.7363,11.7016,11.7294,647300.0
2011-07-21 09:30:00,17.02,17.06,16.86,16.87,458400.0,11.8407,11.8685,11.7294,11.7363,458400.0
2011-07-21 09:40:00,16.87,16.95,16.85,16.92,487200.0,11.7363,11.792,11.7224,11.7711,487200.0
2011-07-21 09:50:00,16.93,16.96,16.91,16.94,384900.0,11.7781,11.799,11.7642,11.785,384900.0
2011-07-21 10:00:00,16.94,16.99,16.92,16.97,717600.0,11.785,11.8198,11.7711,11.8059,717600.0
2011-07-21 10:10:00,16.97,16.99,16.96,16.98,374400.0,11.8059,11.8198,11.799,11.8129,374400.0
2011-07-21 10:20:00,16.98,17.04,16.97,17.04,682700.0,11.8129,11.8546,11.8059,11.8546,682700.0
2011-07-21 10:30:00,17.04,17.12,17.01,17.08,611200.0,11.8546,11.9103,11.8337,11.8824,611200.0
2011-07-21 10:40:00,17.07,17.08,17.02,17.04,295400.0,11.8755,11.8824,11.8407,11.8546,295400.0
2011-07-21 10:50:00,17.04,17.05,17.02,17.04,159600.0,11.8546,11.8616,11.8407,11.8546,159600.0
2011-07-21 11:00:00,17.03,17.04,16.99,16.99,217300.0,11.8477,11.8546,11.8198,11.8198,217300.0
2011-07-21 11:10:00,16.99,17.03,16.99,17.0,356200.0,11.8198,11.8477,11.8198,11.8268,356200.0
2011-07-21 11:20:00,16.99,17.02,16.98,17.0,249700.0,11.8198,11.8407,11.8129,11.8268,249700.0
2011-07-21 11:30:00,17.0,17.01,16.99,16.99,197400.0,11.8268,11.8337,11.8198,11.8198,197400.0
2011-07-21 11:40:00,17.0,17.0,16.99,16.99,164700.0,11.8268,11.8268,11.8198,11.8198,164700.0
2011-07-21 11:50:00,16.99,17.01,16.99,17.0,307200.0,11.8198,11.8337,11.8198,11.8268,307200.0
2011-07-21 12:00:00,16.99,17.0,16.99,16.99,267200.0,11.8198,11.8268,11.8198,11.8198,267200.0
2011-07-21 12:10:00,17.0,17.0,16.98,16.99,220700.0,11.8268,11.8268,11.8129,11.8198,220700.0
2011-07-21 12:20:00,17.0,17.01,16.98,17.0,509100.0,11.8268,11.8337,11.8129,11.8268,509100.0
2011-07-21 12:30:00,16.99,17.08,16.96,17.06,740400.0,11.8198,11.8824,11.799,11.8685,740400.0
2011-07-21 12:40:00,17.06,17.09,17.04,17.04,1033200.0,11.8685,11.8894,11.8546,11.8546,1033200.0
2011-07-21 12:50:00,17.04,17.05,16.97,17.02,427200.0,11.8546,11.8616,11.8059,11.8407,427200.0
2011-07-21 13:00:00,17.03,17.05,17.01,17.05,157100.0,11.8477,11.8616,11.8337,11.8616,157100.0
2011-07-21 13:10:00,17.04,17.06,17.03,17.06,225900.0,11.8546,11.8685,11.8477,11.8685,225900.0
2011-07-21 13:20:00,17.06,17.08,17.04,17.07,326400.0,11.8685,11.8824,11.8546,11.8755,326400.0
2011-07-21 13:30:00,17.07,17.08,17.04,17.07,533000.0,11.8755,11.8824,11.8546,11.8755,533000.0
2011-07-21 13:40:00,17.07,17.07,17.04,17.04,341800.0,11.8755,11.8755,11.8546,11.8546,341800.0
2011-07-21 13:50:00,17.04,17.09,17.02,17.09,317500.0,11.8546,11.8894,11.8407,11.8894,317500.0
2011-07-21 14:00:00,17.09,17.09,17.04,17.06,343700.0,11.8894,11.8894,11.8546,11.8685,343700.0
2011-07-21 14:10:00,17.06,17.07,17.01,17.03,152300.0,11.8685,11.8755,11.8337,11.8477,152300.0
2011-07-21 14:20:00,17.02,17.05,17.01,17.05,210400.0,11.8407,11.8616,11.8337,11.8616,210400.0
2011-07-21 14:30:00,17.04,17.07,17.03,17.06,236800.0,11.8546,11.8755,11.8477,11.8685,236800.0
2011-07-21 14:40:00,17.06,17.07,17.04,17.06,246000.0,11.8685,11.8755,11.8546,11.8685,246000.0
2011-07-21 14:50:00,17.05,17.09,17.05,17.07,331400.0,11.8616,11.8894,11.8616,11.8755,331400.0
2011-07-21 15:00:00,17.07,17.1,17.07,17.09,687200.0,11.8755,11.8964,11.8755,11.8894,687200.0
2011-07-21 15:10:00,17.09,17.11,17.07,17.1,532800.0,11.8894,11.9033,11.8755,11.8964,532800.0
2011-07-21 15:20:00,17.11,17.11,17.08,17.1,408200.0,11.9033,11.9033,11.8824,11.8964,408200.0
2011-07-21 15:30:00,17.1,17.1,17.03,17.03,566200.0,11.8964,11.8964,11.8477,11.8477,566200.0
2011-07-21 15:40:00,17.03,17.05,17.01,17.02,700700.0,11.8477,11.8616,11.8337,11.8407,700700.0
2011-07-21 15:50:00,17.02,17.02,16.98,17.02,1468900.0,11.8407,11.8407,11.8129,11.8407,1468900.0
2011-07-22 09:30:00,16.98,17.11,16.98,17.03,473900.0,11.8129,11.9033,11.8129,11.8477,473900.0
2011-07-22 09:40:00,17.03,17.05,17.0,17.03,407800.0,11.8477,11.8616,11.8268,11.8477,407800.0
2011-07-22 09:50:00,17.04,17.04,16.91,16.93,428600.0,11.8546,11.8546,11.7642,11.7781,428600.0
2011-07-22 10:00:00,16.93,16.98,16.91,16.95,358000.0,11.7781,11.8129,11.7642,11.792,358000.0
2011-07-22 10:10:00,16.95,16.98,16.9,16.92,399100.0,11.792,11.8129,11.7572,11.7711,399100.0
2011-07-22 10:20:00,16.92,16.93,16.87,16.91,291500.0,11.7711,11.7781,11.7363,11.7642,291500.0
2011-07-22 10:30:00,16.91,16.96,16.91,16.92,273600.0,11.7642,11.799,11.7642,11.7711,273600.0
2011-07-22 10:40:00,16.92,16.95,16.91,16.93,307600.0,11.7711,11.792,11.7642,11.7781,307600.0
2011-07-22 10:50:00,16.93,16.95,16.9,16.94,281800.0,11.7781,11.792,11.7572,11.785,281800.0
2011-07-22 11:00:00,16.95,16.96,16.9,16.91,237200.0,11.792,11.799,11.7572,11.7642,237200.0
2011-07-22 11:10:00,16.9,16.94,16.89,16.94,390300.0,11.7572,11.785,11.7503,11.785,390300.0
2011-07-22 11:20:00,16.94,16.94,16.92,16.94,302300.0,11.785,11.785,11.7711,11.785,302300.0
2011-07-22 11:30:00,16.94,16.98,16.93,16.98,234800.0,11.785,11.8129,11.7781,11.8129,234800.0
2011-07-22 11:40:00,16.98,17.01,16.97,17.01,432900.0,11.8129,11.8337,11.8059,11.8337,432900.0
2011-07-22 11:50:00,17.01,17.01,17.0,17.01,203100.0,11.8337,11.8337,11.8268,11.8337,203100.0
2011-07-22 12:00:00,17.0,17.02,17.0,17.01,245000.0,11.8268,11.8407,11.8268,11.8337,245000.0
2011-07-22 12:10:00,17.0,17.03,17.0,17.01,450700.0,11.8268,11.8477,11.8268,11.8337,450700.0
2011-07-22 12:20:00,17.01,17.02,17.0,17.01,238400.0,11.8337,11.8407,11.8268,11.8337,238400.0
2011-07-22 12:30:00,17.01,17.02,16.99,17.0,212600.0,11.8337,11.8407,11.8198,11.8268,212600.0
2011-07-22 12:40:00,17.01,17.01,17.0,17.01,184500.0,11.8337,11.8337,11.8268,11.8337,184500.0
2011-07-22 12:50:00,17.01,17.03,17.0,17.02,372100.0,11.8337,11.8477,11.8268,11.8407,372100.0
2011-07-22 13:00:00,17.02,17.02,17.0,17.0,193600.0,11.8407,11.8407,11.8268,11.8268,193600.0
2011-07-22 13:10:00,17.0,17.02,17.0,17.01,200900.0,11.8268,11.8407,11.8268,11.8337,200900.0
2011-07-22 13:20:00,17.01,17.02,17.0,17.01,193400.0,11.8337,11.8407,11.8268,11.8337,193400.0
2011-07-22 13:30:00,17.01,17.01,17.0,17.0,89000.0,11.8337,11.8337,11.8268,11.8268,89000.0
2011-07-22 13:40:00,17.0,17.02,17.0,17.02,635100.0,11.8268,11.8407,11.8268,11.8407,635100.0
2011-07-22 13:50:00,17.01,17.04,17.01,17.03,616500.0,11.8337,11.8546,11.8337,11.8477,616500.0
2011-07-22 14:00:00,17.03,17.06,17.03,17.04,862900.0,11.8477,11.8685,11.8477,11.8546,862900.0
2011-07-22 14:10:00,17.04,17.05,17.03,17.04,101000.0,11.8546,11.8616,11.8477,11.8546,101000.0
2011-07-22 14:20:00,17.04,17.05,17.02,17.04,462000.0,11.8546,11.8616,11.8407,11.8546,462000.0
2011-07-22 14:30:00,17.03,17.06,17.03,17.05,300600.0,11.8477,11.8685,11.8477,11.8616,300600.0
2011-07-22 14:40:00,17.06,17.06,17.05,17.06,90200.0,11.8685,11.8685,11.8616,11.8685,90200.0
2011-07-22 14:50:00,17.05,17.09,17.05,17.09,302900.0,11.8616,11.8894,11.8616,11.8894,302900.0
2011-07-22 15:00:00,17.08,17.09,17.05,17.06,229300.0,11.8824,11.8894,11.8616,11.8685,229300.0
2011-07-22 15:10:00,17.05,17.08,17.05,17.08,187000.0,11.8616,11.8824,11.8616,11.8824,187000.0
2011-07-22 15:20:00,17.08,17.09,17.06,17.06,909300.0,11.8824,11.8894,11.8685,11.8685,909300.0
2011-07-22 15:30:00,17.07,17.08,17.05,17.08,239000.0,11.8755,11.8824,11.8616,11.8824,239000.0
2011-07-22 15:40:00,17.08,17.14,17.06,17.13,1957500.0,11.8824,11.9242,11.8685,11.9172,1957500.0
2011-07-22 15:50:00,17.12,17.15,17.11,17.15,1205600.0,11.9103,11.9311,11.9033,11.9311,1205600.0
2011-07-25 09:30:00,16.97,17.07,16.94,17.0,554900.0,11.8059,11.8755,11.785,11.8268,554900.0
2011-07-25 09:40:00,17.0,17.04,16.95,16.99,315500.0,11.8268,11.8546,11.792,11.8198,315500.0
2011-07-25 09:50:00,16.98,17.01,16.96,17.0,558200.0,11.8129,11.8337,11.799,11.8268,558200.0
2011-07-25 10:00:00,17.01,17.01,16.97,17.01,268200.0,11.8337,11.8337,11.8059,11.8337,268200.0
2011-07-25 10:10:00,17.01,17.01,16.97,16.99,292500.0,11.8337,11.8337,11.8059,11.8198,292500.0
2011-07-25 10:20:00,16.98,17.01,16.96,17.01,488900.0,11.8129,11.8337,11.799,11.8337,488900.0
2011-07-25 10:30:00,17.01,17.01,16.98,17.0,523900.0,11.8337,11.8337,11.8129,11.8268,523900.0
2011-07-25 10:40:00,17.0,17.04,16.98,17.0,735400.0,11.8268,11.8546,11.8129,11.8268,735400.0
2011-07-25 10:50:00,17.0,17.02,16.96,17.02,1005600.0,11.8268,11.8407,11.799,11.8407,1005600.0
2011-07-25 11:00:00,17.01,17.02,16.98,16.99,762300.0,11.8337,11.8407,11.8129,11.8198,762300.0
2011-07-25 11:10:00,16.99,17.0,16.99,16.99,157500.0,11.8198,11.8268,11.8198,11.8198,157500.0
2011-07-25 11:20:00,17.0,17.0,16.96,17.0,597700.0,11.8268,11.8268,11.799,11.8268,597700.0
2011-07-25 11:30:00,17.0,17.0,16.96,16.96,310400.0,11.8268,11.8268,11.799,11.799,310400.0
2011-07-25 11:40:00,16.96,16.98,16.93,16.95,189900.0,11.799,11.8129,11.7781,11.792,189900.0
2011-07-25 11:50:00,16.95,16.96,16.92,16.93,216900.0,11.792,11.799,11.7711,11.7781,216900.0
2011-07-25 12:00:00,16.93,16.95,16.91,16.92,161700.0,11.7781,11.792,11.7642,11.7711,161700.0
2011-07-25 12:10:00,16.91,16.93,16.9,16.91,155300.0,11.7642,11.7781,11.7572,11.7642,155300.0
2011-07-25 12:20:00,16.91,17.01,16.91,17.0,242800.0,11.7642,11.8337,11.7642,11.8268,242800.0
2011-07-25 12:30:00,17.0,17.02,16.99,17.01,249000.0,11.8268,11.8407,11.8198,11.8337,249000.0
2011-07-25 12:40:00,17.02,17.03,16.99,17.01,1025400.0,11.8407,11.8477,11.8198,11.8337,1025400.0
2011-07-25 12:50:00,17.01,17.03,17.0,17.01,373000.0,11.8337,11.8477,11.8268,11.8337,373000.0
2011-07-25 13:00:00,17.01,17.03,17.0,17.02,302600.0,11.8337,11.8477,11.8268,11.8407,302600.0
2011-07-25 13:10:00,17.02,17.03,17.01,17.02,229500.0,11.8407,11.8477,11.8337,11.8407,229500.0
2011-07-25 13:20:00,17.02,17.03,17.02,17.03,174700.0,11.8407,11.8477,11.8407,11.8477,174700.0
2011-07-25 13:30:00,17.03,17.03,17.02,17.03,176700.0,11.8477,11.8477,11.8407,11.8477,176700.0
2011-07-25 13:40:00,17.03,17.05,17.01,17.03,279200.0,11.8477,11.8616,11.8337,11.8477,279200.0
2011-07-25 13:50:00,17.03,17.06,17.02,17.05,349100.0,11.8477,11.8685,11.8407,11.8616,349100.0
2011-07-25 14:00:00,17.05,17.06,17.03,17.05,345700.0,11.8616,11.8685,11.8477,11.8616,345700.0
2011-07-25 14:10:00,17.05,17.05,17.02,17.03,198900.0,11.8616,11.8616,11.8407,11.8477,198900.0
2011-07-25 14:20:00,17.02,17.04,17.01,17.04,421000.0,11.8407,11.8546,11.8337,11.8546,421000.0
2011-07-25 14:30:00,17.04,17.04,17.02,17.02,232200.0,11.8546,11.8546,11.8407,11.8407,232200.0
2011-07-25 14:40:00,17.02,17.05,17.0,17.01,277200.0,11.8407,11.8616,11.8268,11.8337,277200.0
2011-07-25 14:50:00,17.0,17.03,16.99,17.01,258000.0,11.8268,11.8477,11.8198,11.8337,258000.0
2011-07-25 15:00:00,17.0,17.01,16.98,16.98,428900.0,11.8268,11.8337,11.8129,11.8129,428900.0
2011-07-25 15:10:00,16.99,17.03,16.98,17.02,374300.0,11.8198,11.8477,11.8129,11.8407,374300.0
2011-07-25 15:20:00,17.01,17.02,16.98,17.01,247000.0,11.8337,11.8407,11.8129,11.8337,247000.0
2011-07-25 15:30:00,17.02,17.02,17.0,17.02,220400.0,11.8407,11.8407,11.8268,11.8407,220400.0
2011-07-25 15:40:00,17.01,17.02,16.99,17.0,683400.0,11.8337,11.8407,11.8198,11.8268,683400.0
2011-07-25 15:50:00,16.99,17.02,16.99,17.02,915600.0,11.8198,11.8407,11.8198,11.8407,915600.0
2011-07-26 09:30:00,17.09,17.14,17.01,17.03,581700.0,11.8894,11.9242,11.8337,11.8477,581700.0
2011-07-26 09:40:00,17.02,17.06,17.01,17.03,817800.0,11.8407,11.8685,11.8337,11.8477,817800.0
2011-07-26 09:50:00,17.04,17.07,17.01,17.05,827900.0,11.8546,11.8755,11.8337,11.8616,827900.0
2011-07-26 10:00:00,17.05,17.06,17.0,17.02,853800.0,11.8616,11.8685,11.8268,11.8407,853800.0
2011-07-26 10:10:00,17.02,17.05,17.02,17.05,821100.0,11.8407,11.8616,11.8407,11.8616,821100.0
2011-07-26 10:20:00,17.05,17.06,17.03,17.04,666300.0,11.8616,11.8685,11.8477,11.8546,666300.0
2011-07-26 10:30:00,17.04,17.06,17.01,17.04,221900.0,11.8546,11.8685,11.8337,11.8546,221900.0
2011-07-26 10:40:00,17.05,17.05,17.02,17.04,1229500.0,11.8616,11.8616,11.8407,11.8546,1229500.0
2011-07-26 10:50:00,17.03,17.05,17.01,17.04,444000.0,11.8477,11.8616,11.8337,11.8546,444000.0
2011-07-26 11:00:00,17.04,17.04,17.01,17.02,181200.0,11.8546,11.8546,11.8337,11.8407,181200.0
2011-07-26 11:10:00,17.01,17.03,17.0,17.02,266600.0,11.8337,11.8477,11.8268,11.8407,266600.0
2011-07-26 11:20:00,17.02,17.02,17.0,17.02,255300.0,11.8407,11.8407,11.8268,11.8407,255300.0
2011-07-26 11:30:00,17.02,17.02,17.0,17.02,316500.0,11.8407,11.8407,11.8268,11.8407,316500.0
2011-07-26 11:40:00,17.02,17.04,17.02,17.04,185500.0,11.8407,11.8546,11.8407,11.8546,185500.0
2011-07-26 11:50:00,17.04,17.04,17.02,17.04,145000.0,11.8546,11.8546,11.8407,11.8546,145000.0
2011-07-26 12:00:00,17.04,17.09,17.03,17.07,370500.0,11.8546,11.8894,11.8477,11.8755,370500.0
2011-07-26 12:10:00,17.06,17.1,17.06,17.09,462600.0,11.8685,11.8964,11.8685,11.8894,462600.0
2011-07-26 12:20:00,17.09,17.15,17.09,17.14,225700.0,11.8894,11.9311,11.8894,11.9242,225700.0
2011-07-26 12:30:00,17.15,17.16,17.12,17.14,409300.0,11.9311,11.9381,11.9103,11.9242,409300.0
2011-07-26 12:40:00,17.15,17.18,17.14,17.16,391000.0,11.9311,11.952,11.9242,11.9381,391000.0
2011-07-26 12:50:00,17.15,17.18,17.15,17.17,631400.0,11.9311,11.952,11.9311,11.9451,631400.0
2011-07-26 13:00:00,17.17,17.21,17.16,17.19,678600.0,11.9451,11.9729,11.9381,11.959,678600.0
2011-07-26 13:10:00,17.18,17.2,17.17,17.18,265500.0,11.952,11.9659,11.9451,11.952,265500.0
2011-07-26 13:20:00,17.18,17.21,17.18,17.21,202500.0,11.952,11.9729,11.952,11.9729,202500.0
2011-07-26 13:30:00,17.2,17.21,17.19,17.21,201500.0,11.9659,11.9729,11.959,11.9729,201500.0
2011-07-26 13:40:00,17.21,17.29,17.2,17.23,764300.0,11.9729,12.0285,11.9659,11.9868,764300.0
2011-07-26 13:50:00,17.23,17.28,17.22,17.26,416400.0,11.9868,12.0216,11.9798,12.0077,416400.0
2011-07-26 14:00:00,17.26,17.35,17.24,17.34,648000.0,12.0077,12.0703,11.9938,12.0633,648000.0
2011-07-26 14:10:00,17.34,17.35,17.3,17.33,467500.0,12.0633,12.0703,12.0355,12.0564,467500.0
2011-07-26 14:20:00,17.33,17.35,17.32,17.32,724100.0,12.0564,12.0703,12.0494,12.0494,724100.0
2011-07-26 14:30:00,17.32,17.35,17.29,17.3,563300.0,12.0494,12.0703,12.0285,12.0355,563300.0
2011-07-26 14:40:00,17.31,17.32,17.28,17.32,306200.0,12.0425,12.0494,12.0216,12.0494,306200.0
2011-07-26 14:50:00,17.31,17.32,17.3,17.3,500200.0,12.0425,12.0494,12.0355,12.0355,500200.0
2011-07-26 15:00:00,17.3,17.31,17.22,17.26,784300.0,12.0355,12.0425,11.9798,12.0077,784300.0
2011-07-26 15:10:00,17.25,17.28,17.24,17.26,427600.0,12.0007,12.0216,11.9938,12.0077,427600.0
2011-07-26 15:20:00,17.26,17.26,17.24,17.24,765300.0,12.0077,12.0077,11.9938,11.9938,765300.0
2011-07-26 15:30:00,17.25,17.27,17.24,17.26,872500.0,12.0007,12.0146,11.9938,12.0077,872500.0
2011-07-26 15:40:00,17.26,17.28,17.22,17.26,1414000.0,12.0077,12.0216,11.9798,12.0077,1414000.0
2011-07-26 15:50:00,17.26,17.32,17.24,17.3,2032100.0,12.0077,12.0494,11.9938,12.0355,2032100.0
2011-07-27 09:30:00,16.42,16.45,16.21,16.26,3337400.0,11.4233,11.4442,11.2772,11.312,3337400.0
2011-07-27 09:40:00,16.26,16.28,16.05,16.25,2560800.0,11.312,11.3259,11.1659,11.305,2560800.0
2011-07-27 09:50:00,16.24,16.25,15.98,15.98,1642700.0,11.2981,11.305,11.1172,11.1172,1642700.0
2011-07-27 10:00:00,15.98,16.16,15.93,16.14,2781700.0,11.1172,11.2424,11.0824,11.2285,2781700.0
2011-07-27 10:10:00,16.14,16.28,16.12,16.15,2121100.0,11.2285,11.3259,11.2146,11.2355,2121100.0
2011-07-27 10:20:00,16.15,16.18,16.08,16.1,1104300.0,11.2355,11.2563,11.1868,11.2007,1104300.0
2011-07-27 10:30:00,16.09,16.24,16.09,16.11,1127700.0,11.1937,11.2981,11.1937,11.2076,1127700.0
2011-07-27 10:40:00,16.11,16.24,16.1,16.24,1097400.0,11.2076,11.2981,11.2007,11.2981,1097400.0
2011-07-27 10:50:00,16.23,16.27,16.2,16.22,848900.0,11.2911,11.3189,11.2702,11.2841,848900.0
2011-07-27 11:00:00,16.23,16.23,16.18,16.2,565700.0,11.2911,11.2911,11.2563,11.2702,565700.0
2011-07-27 11:10:00,16.21,16.23,16.19,16.22,643900.0,11.2772,11.2911,11.2633,11.2841,643900.0
2011-07-27 11:20:00,16.21,16.27,16.2,16.26,745000.0,11.2772,11.3189,11.2702,11.312,745000.0
2011-07-27 11:30:00,16.27,16.34,16.25,16.3,1131300.0,11.3189,11.3676,11.305,11.3398,1131300.0
2011-07-27 11:40:00,16.3,16.34,16.29,16.31,653400.0,11.3398,11.3676,11.3328,11.3468,653400.0
2011-07-27 11:50:00,16.31,16.32,16.21,16.24,584100.0,11.3468,11.3537,11.2772,11.2981,584100.0
2011-07-27 12:00:00,16.23,16.24,16.15,16.15,659100.0,11.2911,11.2981,11.2355,11.2355,659100.0
2011-07-27 12:10:00,16.15,16.22,16.15,16.19,586600.0,11.2355,11.2841,11.2355,11.2633,586600.0
2011-07-27 12:20:00,16.19,16.21,16.16,16.18,604700.0,11.2633,11.2772,11.2424,11.2563,604700.0
2011-07-27 12:30:00,16.19,16.24,16.18,16.22,629000.0,11.2633,11.2981,11.2563,11.2841,629000.0
2011-07-27 12:40:00,16.23,16.24,16.18,16.23,860200.0,11.2911,11.2981,11.2563,11.2911,860200.0
2011-07-27 12:50:00,16.24,16.24,16.21,16.22,521600.0,11.2981,11.2981,11.2772,11.2841,521600.0
2011-07-27 13:00:00,16.22,16.24,16.21,16.23,335200.0,11.2841,11.2981,11.2772,11.2911,335200.0
2011-07-27 13:10:00,16.23,16.24,16.2,16.21,557600.0,11.2911,11.2981,11.2702,11.2772,557600.0
2011-07-27 13:20:00,16.22,16.22,16.19,16.2,606300.0,11.2841,11.2841,11.2633,11.2702,606300.0
2011-07-27 13:30:00,16.19,16.21,16.19,16.19,694000.0,11.2633,11.2772,11.2633,11.2633,694000.0
2011-07-27 13:40:00,16.2,16.26,16.19,16.2,409100.0,11.2702,11.312,11.2633,11.2702,409100.0
2011-07-27 13:50:00,16.2,16.21,16.16,16.19,575100.0,11.2702,11.2772,11.2424,11.2633,575100.0
2011-07-27 14:00:00,16.19,16.2,16.17,16.2,672100.0,11.2633,11.2702,11.2494,11.2702,672100.0
2011-07-27 14:10:00,16.2,16.21,16.17,16.19,535300.0,11.2702,11.2772,11.2494,11.2633,535300.0
2011-07-27 14:20:00,16.19,16.19,16.12,16.14,716400.0,11.2633,11.2633,11.2146,11.2285,716400.0
2011-07-27 14:30:00,16.13,16.18,16.12,16.12,795500.0,11.2215,11.2563,11.2146,11.2146,795500.0
2011-07-27 14:40:00,16.12,16.14,16.09,16.11,393900.0,11.2146,11.2285,11.1937,11.2076,393900.0
2011-07-27 14:50:00,16.12,16.13,16.09,16.12,746400.0,11.2146,11.2215,11.1937,11.2146,746400.0
2011-07-27 15:00:00,16.12,16.13,16.06,16.07,655700.0,11.2146,11.2215,11.1728,11.1798,655700.0
2011-07-27 15:10:00,16.06,16.07,16.0,16.02,964500.0,11.1728,11.1798,11.1311,11.145,964500.0
2011-07-27 15:20:00,16.02,16.03,16.0,16.02,864800.0,11.145,11.152,11.1311,11.145,864800.0
2011-07-27 15:30:00,16.02,16.03,16.0,16.02,1012600.0,11.145,11.152,11.1311,11.145,1012600.0
2011-07-27 15:40:00,16.02,16.02,15.99,16.0,2248000.0,11.145,11.145,11.1241,11.1311,2248000.0
2011-07-27 15:50:00,16.0,16.08,16.0,16.04,2508800.0,11.1311,11.1868,11.1311,11.1589,2508800.0
2011-07-28 09:30:00,15.99,16.17,15.99,16.14,925200.0,11.1241,11.2494,11.1241,11.2285,925200.0
2011-07-28 09:40:00,16.14,16.18,16.11,16.14,930200.0,11.2285,11.2563,11.2076,11.2285,930200.0
2011-07-28 09:50:00,16.15,16.15,16.11,16.12,317400.0,11.2355,11.2355,11.2076,11.2146,317400.0
2011-07-28 10:00:00,16.12,16.22,16.1,16.21,499300.0,11.2146,11.2841,11.2007,11.2772,499300.0
2011-07-28 10:10:00,16.21,16.22,16.09,16.14,585700.0,11.2772,11.2841,11.1937,11.2285,585700.0
2011-07-28 10:20:00,16.14,16.15,16.08,16.08,342400.0,11.2285,11.2355,11.1868,11.1868,342400.0
2011-07-28 10:30:00,16.09,16.1,16.07,16.09,300400.0,11.1937,11.2007,11.1798,11.1937,300400.0
2011-07-28 10:40:00,16.08,16.14,16.08,16.13,259200.0,11.1868,11.2285,11.1868,11.2215,259200.0
2011-07-28 10:50:00,16.14,16.17,16.12,16.16,203300.0,11.2285,11.2494,11.2146,11.2424,203300.0
2011-07-28 11:00:00,16.16,16.17,16.12,16.15,401000.0,11.2424,11.2494,11.2146,11.2355,401000.0
2011-07-28 11:10:00,16.14,16.16,16.13,16.16,229900.0,11.2285,11.2424,11.2215,11.2424,229900.0
2011-07-28 11:20:00,16.16,16.28,16.15,16.27,546300.0,11.2424,11.3259,11.2355,11.3189,546300.0
2011-07-28 11:30:00,16.27,16.27,16.22,16.24,177400.0,11.3189,11.3189,11.2841,11.2981,177400.0
2011-07-28 11:40:00,16.24,16.26,16.21,16.22,195800.0,11.2981,11.312,11.2772,11.2841,195800.0
2011-07-28 11:50:00,16.21,16.22,16.16,16.2,258600.0,11.2772,11.2841,11.2424,11.2702,258600.0
2011-07-28 12:00:00,16.19,16.21,16.15,16.15,232100.0,11.2633,11.2772,11.2355,11.2355,232100.0
2011-07-28 12:10:00,16.15,16.16,16.12,16.12,174900.0,11.2355,11.2424,11.2146,11.2146,174900.0
2011-07-28 12:20:00,16.13,16.14,16.1,16.11,267800.0,11.2215,11.2285,11.2007,11.2076,267800.0
2011-07-28 12:30:00,16.11,16.11,16.06,16.06,324700.0,11.2076,11.2076,11.1728,11.1728,324700.0
2011-07-28 12:40:00,16.07,16.09,16.06,16.09,267900.0,11.1798,11.1937,11.1728,11.1937,267900.0
2011-07-28 12:50:00,16.09,16.12,16.08,16.09,307100.0,11.1937,11.2146,11.1868,11.1937,307100.0
2011-07-28 13:00:00,16.1,16.13,16.09,16.12,260900.0,11.2007,11.2215,11.1937,11.2146,260900.0
2011-07-28 13:10:00,16.13,16.14,16.1,16.1,211600.0,11.2215,11.2285,11.2007,11.2007,211600.0
2011-07-28 13:20:00,16.1,16.11,16.07,16.11,139100.0,11.2007,11.2076,11.1798,11.2076,139100.0
2011-07-28 13:30:00,16.11,16.13,16.1,16.11,552000.0,11.2076,11.2215,11.2007,11.2076,552000.0
2011-07-28 13:40:00,16.12,16.14,16.1,16.12,284600.0,11.2146,11.2285,11.2007,11.2146,284600.0
2011-07-28 13:50:00,16.12,16.14,16.11,16.14,182800.0,11.2146,11.2285,11.2076,11.2285,182800.0
2011-07-28 14:00:00,16.13,16.14,16.1,16.1,283400.0,11.2215,11.2285,11.2007,11.2007,283400.0
2011-07-28 14:10:00,16.1,16.12,16.08,16.1,748200.0,11.2007,11.2146,11.1868,11.2007,748200.0
2011-07-28 14:20:00,16.1,16.12,16.08,16.1,495200.0,11.2007,11.2146,11.1868,11.2007,495200.0
2011-07-28 14:30:00,16.09,16.1,16.05,16.05,657300.0,11.1937,11.2007,11.1659,11.1659,657300.0
2011-07-28 14:40:00,16.05,16.08,16.05,16.08,343100.0,11.1659,11.1868,11.1659,11.1868,343100.0
2011-07-28 14:50:00,16.07,16.1,16.03,16.05,291400.0,11.1798,11.2007,11.152,11.1659,291400.0
2011-07-28 15:00:00,16.05,16.05,15.99,16.0,491100.0,11.1659,11.1659,11.1241,11.1311,491100.0
2011-07-28 15:10:00,15.99,16.0,15.98,15.99,245100.0,11.1241,11.1311,11.1172,11.1241,245100.0
2011-07-28 15:20:00,16.0,16.0,15.97,15.97,315200.0,11.1311,11.1311,11.1102,11.1102,315200.0
2011-07-28 15:30:00,15.98,16.02,15.97,16.02,570800.0,11.1172,11.145,11.1102,11.145,570800.0
2011-07-28 15:40:00,16.02,16.02,15.96,15.99,1098100.0,11.145,11.145,11.1033,11.1241,1098100.0
2011-07-28 15:50:00,16.0,16.03,15.99,15.99,1061500.0,11.1311,11.152,11.1241,11.1241,1061500.0
2011-07-29 09:30:00,15.86,15.88,15.75,15.76,531100.0,11.0337,11.0476,10.9572,10.9641,531100.0
2011-07-29 09:40:00,15.76,15.83,15.66,15.83,505300.0,10.9641,11.0128,10.8946,11.0128,505300.0
2011-07-29 09:50:00,15.84,15.91,15.81,15.89,707000.0,11.0198,11.0685,10.9989,11.0546,707000.0
2011-07-29 10:00:00,15.89,15.9,15.81,15.85,522600.0,11.0546,11.0615,10.9989,11.0267,522600.0
2011-07-29 10:10:00,15.85,15.86,15.77,15.78,324800.0,11.0267,11.0337,10.9711,10.978,324800.0
2011-07-29 10:20:00,15.78,15.85,15.78,15.82,318100.0,10.978,11.0267,10.978,11.0059,318100.0
2011-07-29 10:30:00,15.82,15.85,15.77,15.81,312500.0,11.0059,11.0267,10.9711,10.9989,312500.0
2011-07-29 10:40:00,15.81,15.84,15.74,15.83,306900.0,10.9989,11.0198,10.9502,11.0128,306900.0
2011-07-29 10:50:00,15.83,15.93,15.83,15.88,430800.0,11.0128,11.0824,11.0128,11.0476,430800.0
2011-07-29 11:00:00,15.88,15.95,15.83,15.93,338800.0,11.0476,11.0963,11.0128,11.0824,338800.0
2011-07-29 11:10:00,15.93,15.98,15.9,15.97,259300.0,11.0824,11.1172,11.0615,11.1102,259300.0
2011-07-29 11:20:00,15.97,16.0,15.97,15.98,431600.0,11.1102,11.1311,11.1102,11.1172,431600.0
2011-07-29 11:30:00,15.98,16.02,15.98,16.0,356300.0,11.1172,11.145,11.1172,11.1311,356300.0
2011-07-29 11:40:00,16.0,16.03,15.97,15.98,326400.0,11.1311,11.152,11.1102,11.1172,326400.0
2011-07-29 11:50:00,15.98,16.03,15.97,15.99,318000.0,11.1172,11.152,11.1102,11.1241,318000.0
2011-07-29 12:00:00,16.0,16.02,15.95,15.99,345500.0,11.1311,11.145,11.0963,11.1241,345500.0
2011-07-29 12:10:00,15.99,15.99,15.95,15.96,244400.0,11.1241,11.1241,11.0963,11.1033,244400.0
2011-07-29 12:20:00,15.96,15.99,15.95,15.99,134100.0,11.1033,11.1241,11.0963,11.1241,134100.0
2011-07-29 12:30:00,15.99,16.0,15.95,15.98,412800.0,11.1241,11.1311,11.0963,11.1172,412800.0
2011-07-29 12:40:00,15.98,16.0,15.95,15.95,171800.0,11.1172,11.1311,11.0963,11.0963,171800.0
2011-07-29 12:50:00,15.96,15.99,15.95,15.96,233100.0,11.1033,11.1241,11.0963,11.1033,233100.0
2011-07-29 13:00:00,15.96,15.99,15.96,15.98,218700.0,11.1033,11.1241,11.1033,11.1172,218700.0
2011-07-29 13:10:00,15.98,15.98,15.95,15.95,273100.0,11.1172,11.1172,11.0963,11.0963,273100.0
2011-07-29 13:20:00,15.95,15.98,15.95,15.95,129600.0,11.0963,11.1172,11.0963,11.0963,129600.0
2011-07-29 13:30:00,15.95,15.97,15.93,15.96,237000.0,11.0963,11.1102,11.0824,11.1033,237000.0
2011-07-29 13:40:00,15.96,16.03,15.96,16.0,389600.0,11.1033,11.152,11.1033,11.1311,389600.0
2011-07-29 13:50:00,16.0,16.02,15.97,16.0,178000.0,11.1311,11.145,11.1102,11.1311,178000.0
2011-07-29 14:00:00,16.01,16.05,15.98,16.0,281900.0,11.1381,11.1659,11.1172,11.1311,281900.0
2011-07-29 14:10:00,16.0,16.01,15.96,15.96,286600.0,11.1311,11.1381,11.1033,11.1033,286600.0
2011-07-29 14:20:00,15.96,15.99,15.96,15.99,203200.0,11.1033,11.1241,11.1033,11.1241,203200.0
2011-07-29 14:30:00,15.99,16.04,15.97,16.04,399100.0,11.1241,11.1589,11.1102,11.1589,399100.0
2011-07-29 14:40:00,16.03,16.04,15.99,16.0,206200.0,11.152,11.1589,11.1241,11.1311,206200.0
2011-07-29 14:50:00,16.0,16.02,15.97,15.97,258400.0,11.1311,11.145,11.1102,11.1102,258400.0
2011-07-29 15:00:00,15.97,15.99,15.94,15.98,300600.0,11.1102,11.1241,11.0894,11.1172,300600.0
2011-07-29 15:10:00,15.99,16.0,15.97,15.98,478700.0,11.1241,11.1311,11.1102,11.1172,478700.0
2011-07-29 15:20:00,15.98,15.98,15.96,15.97,338300.0,11.1172,11.1172,11.1033,11.1102,338300.0
2011-07-29 15:30:00,15.97,15.98,15.96,15.97,436900.0,11.1102,11.1172,11.1033,11.1102,436900.0
2011-07-29 15:40:00,15.97,15.98,15.91,15.94,1085300.0,11.1102,11.1172,11.0685,11.0894,1085300.0
2011-07-29 15:50:00,15.93,15.97,15.91,15.91,941600.0,11.0824,11.1102,11.0685,11.0685,941600.0
2011-08-01 09:30:00,16.11,16.15,15.99,16.0,476800.0,11.2076,11.2355,11.1241,11.1311,476800.0
2011-08-01 09:40:00,16.01,16.01,15.9,15.93,596700.0,11.1381,11.1381,11.0615,11.0824,596700.0
2011-08-01 09:50:00,15.93,15.94,15.78,15.79,386900.0,11.0824,11.0894,10.978,10.985,386900.0
2011-08-01 10:00:00,15.78,15.78,15.5,15.63,1395500.0,10.978,10.978,10.7832,10.8737,1395500.0
2011-08-01 10:10:00,15.64,15.71,15.58,15.71,496900.0,10.8806,10.9293,10.8389,10.9293,496900.0
2011-08-01 10:20:00,15.7,15.74,15.62,15.63,306800.0,10.9224,10.9502,10.8667,10.8737,306800.0
2011-08-01 10:30:00,15.63,15.69,15.61,15.68,314200.0,10.8737,10.9154,10.8598,10.9085,314200.0
2011-08-01 10:40:00,15.68,15.68,15.61,15.62,367600.0,10.9085,10.9085,10.8598,10.8667,367600.0
2011-08-01 10:50:00,15.63,15.66,15.58,15.6,268800.0,10.8737,10.8946,10.8389,10.8528,268800.0
2011-08-01 11:00:00,15.6,15.61,15.51,15.57,245600.0,10.8528,10.8598,10.7902,10.8319,245600.0
2011-08-01 11:10:00,15.57,15.59,15.53,15.53,280800.0,10.8319,10.8459,10.8041,10.8041,280800.0
2011-08-01 11:20:00,15.54,15.62,15.54,15.62,206800.0,10.8111,10.8667,10.8111,10.8667,206800.0
2011-08-01 11:30:00,15.61,15.62,15.52,15.56,492500.0,10.8598,10.8667,10.7972,10.825,492500.0
2011-08-01 11:40:00,15.57,15.6,15.56,15.59,319600.0,10.8319,10.8528,10.825,10.8459,319600.0
2011-08-01 11:50:00,15.59,15.6,15.51,15.51,404300.0,10.8459,10.8528,10.7902,10.7902,404300.0
2011-08-01 12:00:00,15.52,15.53,15.45,15.48,705900.0,10.7972,10.8041,10.7485,10.7693,705900.0
2011-08-01 12:10:00,15.49,15.5,15.42,15.42,420900.0,10.7763,10.7832,10.7276,10.7276,420900.0
2011-08-01 12:20:00,15.43,15.43,15.4,15.41,504500.0,10.7346,10.7346,10.7137,10.7206,504500.0
2011-08-01 12:30:00,15.42,15.44,15.41,15.44,216200.0,10.7276,10.7415,10.7206,10.7415,216200.0
2011-08-01 12:40:00,15.44,15.47,15.41,15.47,498300.0,10.7415,10.7624,10.7206,10.7624,498300.0
2011-08-01 12:50:00,15.47,15.5,15.46,15.48,148200.0,10.7624,10.7832,10.7554,10.7693,148200.0
2011-08-01 13:00:00,15.49,15.51,15.45,15.48,209400.0,10.7763,10.7902,10.7485,10.7693,209400.0
2011-08-01 13:10:00,15.47,15.49,15.45,15.46,317300.0,10.7624,10.7763,10.7485,10.7554,317300.0
2011-08-01 13:20:00,15.47,15.49,15.45,15.46,204700.0,10.7624,10.7763,10.7485,10.7554,204700.0
2011-08-01 13:30:00,15.46,15.48,15.44,15.46,469100.0,10.7554,10.7693,10.7415,10.7554,469100.0
2011-08-01 13:40:00,15.46,15.47,15.44,15.45,333300.0,10.7554,10.7624,10.7415,10.7485,333300.0
2011-08-01 13:50:00,15.44,15.48,15.44,15.48,297700.0,10.7415,10.7693,10.7415,10.7693,297700.0
2011-08-01 14:00:00,15.48,15.48,15.43,15.44,535100.0,10.7693,10.7693,10.7346,10.7415,535100.0
2011-08-01 14:10:00,15.43,15.47,15.42,15.47,400500.0,10.7346,10.7624,10.7276,10.7624,400500.0
2011-08-01 14:20:00,15.46,15.47,15.45,15.46,301700.0,10.7554,10.7624,10.7485,10.7554,301700.0
2011-08-01 14:30:00,15.46,15.49,15.43,15.48,572300.0,10.7554,10.7763,10.7346,10.7693,572300.0
2011-08-01 14:40:00,15.49,15.54,15.47,15.52,369400.0,10.7763,10.8111,10.7624,10.7972,369400.0
2011-08-01 14:50:00,15.53,15.56,15.51,15.54,383100.0,10.8041,10.825,10.7902,10.8111,383100.0
2011-08-01 15:00:00,15.54,15.55,15.51,15.54,657000.0,10.8111,10.818,10.7902,10.8111,657000.0
2011-08-01 15:10:00,15.53,15.55,15.51,15.53,327600.0,10.8041,10.818,10.7902,10.8041,327600.0
2011-08-01 15:20:00,15.53,15.59,15.52,15.57,401800.0,10.8041,10.8459,10.7972,10.8319,401800.0
2011-08-01 15:30:00,15.57,15.64,15.55,15.64,802500.0,10.8319,10.8806,10.818,10.8806,802500.0
2011-08-01 15:40:00,15.64,15.67,15.61,15.66,802500.0,10.8806,10.9015,10.8598,10.8946,802500.0
2011-08-01 15:50:00,15.65,15.66,15.6,15.62,1167600.0,10.8876,10.8946,10.8528,10.8667,1167600.0
2011-08-02 09:30:00,15.45,15.58,15.35,15.56,682800.0,10.7485,10.8389,10.6789,10.825,682800.0
2011-08-02 09:40:00,15.56,15.69,15.56,15.65,782600.0,10.825,10.9154,10.825,10.8876,782600.0
2011-08-02 09:50:00,15.64,15.67,15.54,15.57,410200.0,10.8806,10.9015,10.8111,10.8319,410200.0
2011-08-02 10:00:00,15.56,15.6,15.5,15.51,300900.0,10.825,10.8528,10.7832,10.7902,300900.0
2011-08-02 10:10:00,15.51,15.57,15.48,15.49,332100.0,10.7902,10.8319,10.7693,10.7763,332100.0
2011-08-02 10:20:00,15.5,15.55,15.49,15.53,191800.0,10.7832,10.818,10.7763,10.8041,191800.0
2011-08-02 10:30:00,15.53,15.56,15.48,15.55,259400.0,10.8041,10.825,10.7693,10.818,259400.0
2011-08-02 10:40:00,15.54,15.58,15.51,15.52,282800.0,10.8111,10.8389,10.7902,10.7972,282800.0
2011-08-02 10:50:00,15.53,15.54,15.45,15.47,259300.0,10.8041,10.8111,10.7485,10.7624,259300.0
2011-08-02 11:00:00,15.48,15.52,15.46,15.47,273300.0,10.7693,10.7972,10.7554,10.7624,273300.0
2011-08-02 11:10:00,15.47,15.55,15.46,15.51,422900.0,10.7624,10.818,10.7554,10.7902,422900.0
2011-08-02 11:20:00,15.51,15.55,15.49,15.53,296900.0,10.7902,10.818,10.7763,10.8041,296900.0
2011-08-02 11:30:00,15.53,15.55,15.51,15.53,269300.0,10.8041,10.818,10.7902,10.8041,269300.0
2011-08-02 11:40:00,15.54,15.54,15.5,15.53,319300.0,10.8111,10.8111,10.7832,10.8041,319300.0
2011-08-02 11:50:00,15.52,15.54,15.48,15.49,174700.0,10.7972,10.8111,10.7693,10.7763,174700.0
2011-08-02 12:00:00,15.49,15.52,15.49,15.51,203200.0,10.7763,10.7972,10.7763,10.7902,203200.0
2011-08-02 12:10:00,15.5,15.54,15.49,15.54,255100.0,10.7832,10.8111,10.7763,10.8111,255100.0
2011-08-02 12:20:00,15.53,15.55,15.52,15.53,114200.0,10.8041,10.818,10.7972,10.8041,114200.0
2011-08-02 12:30:00,15.53,15.53,15.45,15.48,417100.0,10.8041,10.8041,10.7485,10.7693,417100.0
2011-08-02 12:40:00,15.48,15.51,15.46,15.47,616600.0,10.7693,10.7902,10.7554,10.7624,616600.0
2011-08-02 12:50:00,15.46,15.5,15.46,15.48,407700.0,10.7554,10.7832,10.7554,10.7693,407700.0
2011-08-02 13:00:00,15.48,15.5,15.43,15.46,347900.0,10.7693,10.7832,10.7346,10.7554,347900.0
2011-08-02 13:10:00,15.46,15.47,15.4,15.45,334000.0,10.7554,10.7624,10.7137,10.7485,334000.0
2011-08-02 13:20:00,15.45,15.45,15.4,15.4,200400.0,10.7485,10.7485,10.7137,10.7137,200400.0
2011-08-02 13:30:00,15.41,15.42,15.34,15.37,334000.0,10.7206,10.7276,10.6719,10.6928,334000.0
2011-08-02 13:40:00,15.36,15.38,15.34,15.36,201600.0,10.6859,10.6998,10.6719,10.6859,201600.0
2011-08-02 13:50:00,15.36,15.36,15.26,15.28,742600.0,10.6859,10.6859,10.6163,10.6302,742600.0
2011-08-02 14:00:00,15.28,15.34,15.27,15.31,372400.0,10.6302,10.6719,10.6232,10.6511,372400.0
2011-08-02 14:10:00,15.32,15.36,15.31,15.35,167800.0,10.658,10.6859,10.6511,10.6789,167800.0
2011-08-02 14:20:00,15.36,15.36,15.3,15.32,235100.0,10.6859,10.6859,10.6441,10.658,235100.0
2011-08-02 14:30:00,15.32,15.33,15.28,15.28,260700.0,10.658,10.665,10.6302,10.6302,260700.0
2011-08-02 14:40:00,15.28,15.32,15.27,15.3,385000.0,10.6302,10.658,10.6232,10.6441,385000.0
2011-08-02 14:50:00,15.31,15.34,15.29,15.33,307700.0,10.6511,10.6719,10.6372,10.665,307700.0
2011-08-02 15:00:00,15.34,15.35,15.32,15.32,587400.0,10.6719,10.6789,10.658,10.658,587400.0
2011-08-02 15:10:00,15.32,15.33,15.26,15.27,524400.0,10.658,10.665,10.6163,10.6232,524400.0
2011-08-02 15:20:00,15.27,15.27,15.18,15.2,665100.0,10.6232,10.6232,10.5606,10.5745,665100.0
2011-08-02 15:30:00,15.2,15.21,15.17,15.18,626700.0,10.5745,10.5815,10.5537,10.5606,626700.0
2011-08-02 15:40:00,15.17,15.18,15.11,15.13,1225700.0,10.5537,10.5606,10.5119,10.5258,1225700.0
2011-08-02 15:50:00,15.13,15.16,15.11,15.13,3254500.0,10.5258,10.5467,10.5119,10.5258,3254500.0
2011-08-03 09:30:00,15.12,15.18,15.05,15.05,647200.0,10.5189,10.5606,10.4702,10.4702,647200.0
2011-08-03 09:40:00,15.05,15.16,15.02,15.06,548800.0,10.4702,10.5467,10.4493,10.4771,548800.0
2011-08-03 09:50:00,15.06,15.24,15.06,15.24,291900.0,10.4771,10.6024,10.4771,10.6024,291900.0
2011-08-03 10:00:00,15.23,15.26,15.17,15.23,680000.0,10.5954,10.6163,10.5537,10.5954,680000.0
2011-08-03 10:10:00,15.23,15.24,15.15,15.18,693800.0,10.5954,10.6024,10.5398,10.5606,693800.0
2011-08-03 10:20:00,15.17,15.18,15.1,15.14,549200.0,10.5537,10.5606,10.505,10.5328,549200.0
2011-08-03 10:30:00,15.14,15.15,14.99,15.05,1048000.0,10.5328,10.5398,10.4284,10.4702,1048000.0
2011-08-03 10:40:00,15.05,15.08,14.99,15.07,554000.0,10.4702,10.4911,10.4284,10.4841,554000.0
2011-08-03 10:50:00,15.06,15.17,15.01,15.17,619400.0,10.4771,10.5537,10.4424,10.5537,619400.0
2011-08-03 11:00:00,15.17,15.19,15.07,15.09,552200.0,10.5537,10.5676,10.4841,10.498,552200.0
2011-08-03 11:10:00,15.08,15.24,15.07,15.2,427500.0,10.4911,10.6024,10.4841,10.5745,427500.0
2011-08-03 11:20:00,15.21,15.22,15.11,15.12,421500.0,10.5815,10.5885,10.5119,10.5189,421500.0
2011-08-03 11:30:00,15.13,15.21,15.12,15.19,350200.0,10.5258,10.5815,10.5189,10.5676,350200.0
2011-08-03 11:40:00,15.19,15.2,15.1,15.12,310000.0,10.5676,10.5745,10.505,10.5189,310000.0
2011-08-03 11:50:00,15.12,15.16,15.1,15.1,202200.0,10.5189,10.5467,10.505,10.505,202200.0
2011-08-03 12:00:00,15.11,15.12,15.06,15.11,448800.0,10.5119,10.5189,10.4771,10.5119,448800.0
2011-08-03 12:10:00,15.11,15.13,15.07,15.08,257700.0,10.5119,10.5258,10.4841,10.4911,257700.0
2011-08-03 12:20:00,15.07,15.11,15.05,15.1,244500.0,10.4841,10.5119,10.4702,10.505,244500.0
2011-08-03 12:30:00,15.1,15.14,15.07,15.12,189600.0,10.505,10.5328,10.4841,10.5189,189600.0
2011-08-03 12:40:00,15.13,15.13,15.08,15.11,152500.0,10.5258,10.5258,10.4911,10.5119,152500.0
2011-08-03 12:50:00,15.12,15.15,15.09,15.09,247900.0,10.5189,10.5398,10.498,10.498,247900.0
2011-08-03 13:00:00,15.1,15.1,15.04,15.08,194800.0,10.505,10.505,10.4632,10.4911,194800.0
2011-08-03 13:10:00,15.07,15.13,15.06,15.11,230800.0,10.4841,10.5258,10.4771,10.5119,230800.0
2011-08-03 13:20:00,15.11,15.18,15.11,15.17,153500.0,10.5119,10.5606,10.5119,10.5537,153500.0
2011-08-03 13:30:00,15.17,15.27,15.17,15.25,397100.0,10.5537,10.6232,10.5537,10.6093,397100.0
2011-08-03 13:40:00,15.26,15.35,15.25,15.33,391400.0,10.6163,10.6789,10.6093,10.665,391400.0
2011-08-03 13:50:00,15.32,15.33,15.25,15.28,320800.0,10.658,10.665,10.6093,10.6302,320800.0
2011-08-03 14:00:00,15.28,15.33,15.27,15.28,226500.0,10.6302,10.665,10.6232,10.6302,226500.0
2011-08-03 14:10:00,15.28,15.33,15.25,15.25,259800.0,10.6302,10.665,10.6093,10.6093,259800.0
2011-08-03 14:20:00,15.25,15.29,15.19,15.21,386700.0,10.6093,10.6372,10.5676,10.5815,386700.0
2011-08-03 14:30:00,15.21,15.23,15.16,15.2,297900.0,10.5815,10.5954,10.5467,10.5745,297900.0
2011-08-03 14:40:00,15.2,15.23,15.15,15.21,400200.0,10.5745,10.5954,10.5398,10.5815,400200.0
2011-08-03 14:50:00,15.21,15.26,15.18,15.24,200900.0,10.5815,10.6163,10.5606,10.6024,200900.0
2011-08-03 15:00:00,15.24,15.29,15.21,15.22,290500.0,10.6024,10.6372,10.5815,10.5885,290500.0
2011-08-03 15:10:00,15.22,15.29,15.21,15.28,424600.0,10.5885,10.6372,10.5815,10.6302,424600.0
2011-08-03 15:20:00,15.28,15.37,15.27,15.31,831700.0,10.6302,10.6928,10.6232,10.6511,831700.0
2011-08-03 15:30:00,15.32,15.33,15.29,15.31,390600.0,10.658,10.665,10.6372,10.6511,390600.0
2011-08-03 15:40:00,15.31,15.36,15.3,15.33,841300.0,10.6511,10.6859,10.6441,10.665,841300.0
2011-08-03 15:50:00,15.33,15.42,15.32,15.39,1538700.0,10.665,10.7276,10.658,10.7067,1538700.0
2011-08-04 09:30:00,15.15,15.15,15.03,15.07,471500.0,10.5398,10.5398,10.4563,10.4841,471500.0
2011-08-04 09:40:00,15.07,15.13,15.01,15.02,496200.0,10.4841,10.5258,10.4424,10.4493,496200.0
2011-08-04 09:50:00,15.02,15.07,14.96,15.04,641000.0,10.4493,10.4841,10.4076,10.4632,641000.0
2011-08-04 10:00:00,15.03,15.05,14.96,15.0,618800.0,10.4563,10.4702,10.4076,10.4354,618800.0
2011-08-04 10:10:00,15.01,15.01,14.9,14.9,682400.0,10.4424,10.4424,10.3658,10.3658,682400.0
2011-08-04 10:20:00,14.9,14.96,14.88,14.89,748300.0,10.3658,10.4076,10.3519,10.3589,748300.0
2011-08-04 10:30:00,14.89,14.95,14.86,14.87,544000.0,10.3589,10.4006,10.338,10.345,544000.0
2011-08-04 10:40:00,14.88,14.88,14.8,14.85,622600.0,10.3519,10.3519,10.2963,10.331,622600.0
2011-08-04 10:50:00,14.85,14.85,14.72,14.75,619100.0,10.331,10.331,10.2406,10.2615,619100.0
2011-08-04 11:00:00,14.75,14.79,14.68,14.75,668300.0,10.2615,10.2893,10.2128,10.2615,668300.0
2011-08-04 11:10:00,14.76,14.82,14.7,14.81,483100.0,10.2684,10.3102,10.2267,10.3032,483100.0
2011-08-04 11:20:00,14.81,14.82,14.65,14.68,1008400.0,10.3032,10.3102,10.1919,10.2128,1008400.0
2011-08-04 11:30:00,14.68,14.79,14.67,14.76,531100.0,10.2128,10.2893,10.2058,10.2684,531100.0
2011-08-04 11:40:00,14.75,14.76,14.61,14.65,677700.0,10.2615,10.2684,10.1641,10.1919,677700.0
2011-08-04 11:50:00,14.66,14.76,14.63,14.76,420000.0,10.1989,10.2684,10.178,10.2684,420000.0
2011-08-04 12:00:00,14.76,14.81,14.73,14.77,525800.0,10.2684,10.3032,10.2476,10.2754,525800.0
2011-08-04 12:10:00,14.76,14.86,14.75,14.85,748900.0,10.2684,10.338,10.2615,10.331,748900.0
2011-08-04 12:20:00,14.84,14.86,14.79,14.84,317000.0,10.3241,10.338,10.2893,10.3241,317000.0
2011-08-04 12:30:00,14.84,14.88,14.82,14.85,375000.0,10.3241,10.3519,10.3102,10.331,375000.0
2011-08-04 12:40:00,14.84,14.88,14.83,14.87,227300.0,10.3241,10.3519,10.3171,10.345,227300.0
2011-08-04 12:50:00,14.86,14.86,14.8,14.81,241700.0,10.338,10.338,10.2963,10.3032,241700.0
2011-08-04 13:00:00,14.81,14.86,14.78,14.79,207800.0,10.3032,10.338,10.2823,10.2893,207800.0
2011-08-04 13:10:00,14.8,14.8,14.71,14.74,277200.0,10.2963,10.2963,10.2337,10.2545,277200.0
2011-08-04 13:20:00,14.75,14.79,14.74,14.78,193000.0,10.2615,10.2893,10.2545,10.2823,193000.0
2011-08-04 13:30:00,14.79,14.79,14.71,14.73,199600.0,10.2893,10.2893,10.2337,10.2476,199600.0
2011-08-04 13:40:00,14.73,14.75,14.64,14.66,290100.0,10.2476,10.2615,10.185,10.1989,290100.0
2011-08-04 13:50:00,14.66,14.71,14.65,14.67,339400.0,10.1989,10.2337,10.1919,10.2058,339400.0
2011-08-04 14:00:00,14.67,14.68,14.6,14.65,466200.0,10.2058,10.2128,10.1571,10.1919,466200.0
2011-08-04 14:10:00,14.65,14.66,14.59,14.59,459100.0,10.1919,10.1989,10.1502,10.1502,459100.0
2011-08-04 14:20:00,14.6,14.62,14.53,14.55,480200.0,10.1571,10.171,10.1084,10.1223,480200.0
2011-08-04 14:30:00,14.55,14.66,14.53,14.65,505600.0,10.1223,10.1989,10.1084,10.1919,505600.0
2011-08-04 14:40:00,14.65,14.71,14.63,14.68,408800.0,10.1919,10.2337,10.178,10.2128,408800.0
2011-08-04 14:50:00,14.69,14.7,14.64,14.67,322400.0,10.2197,10.2267,10.185,10.2058,322400.0
2011-08-04 15:00:00,14.66,14.73,14.62,14.7,558200.0,10.1989,10.2476,10.171,10.2267,558200.0
2011-08-04 15:10:00,14.69,14.74,14.64,14.65,1128300.0,10.2197,10.2545,10.185,10.1919,1128300.0
2011-08-04 15:20:00,14.65,14.7,14.62,14.62,1167800.0,10.1919,10.2267,10.171,10.171,1167800.0
2011-08-04 15:30:00,14.63,14.66,14.58,14.61,1663000.0,10.178,10.1989,10.1432,10.1641,1663000.0
2011-08-04 15:40:00,14.62,14.62,14.45,14.51,2984100.0,10.171,10.171,10.0528,10.0945,2984100.0
2011-08-04 15:50:00,14.51,14.57,14.46,14.48,3354600.0,10.0945,10.1363,10.0597,10.0736,3354600.0
2011-08-05 09:30:00,14.72,14.86,14.68,14.73,883700.0,10.2406,10.338,10.2128,10.2476,883700.0
2011-08-05 09:40:00,14.72,14.72,14.44,14.45,1054600.0,10.2406,10.2406,10.0458,10.0528,1054600.0
2011-08-05 09:50:00,14.44,14.47,14.2,14.31,1321400.0,10.0458,10.0667,9.8788,9.9554,1321400.0
2011-08-05 10:00:00,14.31,14.43,14.26,14.43,1268400.0,9.9554,10.0389,9.9206,10.0389,1268400.0
2011-08-05 10:10:00,14.43,14.52,14.33,14.49,585200.0,10.0389,10.1015,9.9693,10.0806,585200.0
2011-08-05 10:20:00,14.49,14.55,14.43,14.44,537700.0,10.0806,10.1223,10.0389,10.0458,537700.0
2011-08-05 10:30:00,14.44,14.44,14.32,14.4,476100.0,10.0458,10.0458,9.9623,10.018,476100.0
2011-08-05 10:40:00,14.39,14.4,14.25,14.3,472500.0,10.011,10.018,9.9136,9.9484,472500.0
2011-08-05 10:50:00,14.3,14.34,14.25,14.31,527500.0,9.9484,9.9762,9.9136,9.9554,527500.0
2011-08-05 11:00:00,14.32,14.32,14.18,14.21,511400.0,9.9623,9.9623,9.8649,9.8858,511400.0
2011-08-05 11:10:00,14.21,14.22,14.08,14.1,610900.0,9.8858,9.8928,9.7954,9.8093,610900.0
2011-08-05 11:20:00,14.11,14.25,14.03,14.11,884900.0,9.8162,9.9136,9.7606,9.8162,884900.0
2011-08-05 11:30:00,14.11,14.15,14.01,14.02,928300.0,9.8162,9.8441,9.7467,9.7536,928300.0
2011-08-05 11:40:00,14.02,14.07,13.91,13.91,764700.0,9.7536,9.7884,9.6771,9.6771,764700.0
2011-08-05 11:50:00,13.91,13.98,13.82,13.86,847900.0,9.6771,9.7258,9.6145,9.6423,847900.0
2011-08-05 12:00:00,13.86,13.93,13.8,13.93,1197900.0,9.6423,9.691,9.6006,9.691,1197900.0
2011-08-05 12:10:00,13.92,14.21,13.91,14.09,1004600.0,9.6841,9.8858,9.6771,9.8023,1004600.0
2011-08-05 12:20:00,14.08,14.19,14.04,14.11,612200.0,9.7954,9.8719,9.7675,9.8162,612200.0
2011-08-05 12:30:00,14.13,14.31,14.08,14.28,548400.0,9.8301,9.9554,9.7954,9.9345,548400.0
2011-08-05 12:40:00,14.28,14.48,14.2,14.43,747500.0,9.9345,10.0736,9.8788,10.0389,747500.0
2011-08-05 12:50:00,14.43,14.51,14.37,14.41,527600.0,10.0389,10.0945,9.9971,10.0249,527600.0
2011-08-05 13:00:00,14.41,14.5,14.28,14.34,491300.0,10.0249,10.0876,9.9345,9.9762,491300.0
2011-08-05 13:10:00,14.34,14.48,14.34,14.48,327600.0,9.9762,10.0736,9.9762,10.0736,327600.0
2011-08-05 13:20:00,14.48,14.51,14.43,14.46,327500.0,10.0736,10.0945,10.0389,10.0597,327500.0
2011-08-05 13:30:00,14.45,14.49,14.38,14.4,370300.0,10.0528,10.0806,10.0041,10.018,370300.0
2011-08-05 13:40:00,14.4,14.47,14.34,14.47,415900.0,10.018,10.0667,9.9762,10.0667,415900.0
2011-08-05 13:50:00,14.47,14.56,14.44,14.49,467500.0,10.0667,10.1293,10.0458,10.0806,467500.0
2011-08-05 14:00:00,14.48,14.51,14.4,14.41,608400.0,10.0736,10.0945,10.018,10.0249,608400.0
2011-08-05 14:10:00,14.41,14.44,14.36,14.44,455200.0,10.0249,10.0458,9.9902,10.0458,455200.0
2011-08-05 14:20:00,14.43,14.49,14.42,14.45,490000.0,10.0389,10.0806,10.0319,10.0528,490000.0
2011-08-05 14:30:00,14.46,14.5,14.4,14.5,373200.0,10.0597,10.0876,10.018,10.0876,373200.0
2011-08-05 14:40:00,14.5,14.5,14.43,14.45,1043400.0,10.0876,10.0876,10.0389,10.0528,1043400.0
2011-08-05 14:50:00,14.45,14.47,14.35,14.37,1079300.0,10.0528,10.0667,9.9832,9.9971,1079300.0
2011-08-05 15:00:00,14.37,14.4,14.16,14.2,861700.0,9.9971,10.018,9.851,9.8788,861700.0
2011-08-05 15:10:00,14.2,14.32,14.19,14.28,877800.0,9.8788,9.9623,9.8719,9.9345,877800.0
2011-08-05 15:20:00,14.28,14.34,14.23,14.23,795300.0,9.9345,9.9762,9.8997,9.8997,795300.0
2011-08-05 15:30:00,14.23,14.38,14.23,14.37,683100.0,9.8997,10.0041,9.8997,9.9971,683100.0
2011-08-05 15:40:00,14.36,14.4,14.25,14.31,1243400.0,9.9902,10.018,9.9136,9.9554,1243400.0
2011-08-05 15:50:00,14.31,14.35,14.28,14.32,1036500.0,9.9554,9.9832,9.9345,9.9623,1036500.0
2011-08-08 09:30:00,13.68,14.0,13.66,13.96,925100.0,9.5171,9.7397,9.5032,9.7119,925100.0
2011-08-08 09:40:00,13.96,14.01,13.88,13.88,1402700.0,9.7119,9.7467,9.6562,9.6562,1402700.0
2011-08-08 09:50:00,13.88,13.97,13.75,13.95,861700.0,9.6562,9.7188,9.5658,9.7049,861700.0
2011-08-08 10:00:00,13.95,14.0,13.91,13.94,755900.0,9.7049,9.7397,9.6771,9.698,755900.0
2011-08-08 10:10:00,13.94,13.95,13.76,13.81,847300.0,9.698,9.7049,9.5727,9.6075,847300.0
2011-08-08 10:20:00,13.81,13.84,13.68,13.71,634500.0,9.6075,9.6284,9.5171,9.538,634500.0
2011-08-08 10:30:00,13.71,13.79,13.64,13.78,834700.0,9.538,9.5936,9.4893,9.5867,834700.0
2011-08-08 10:40:00,13.79,13.92,13.77,13.91,943800.0,9.5936,9.6841,9.5797,9.6771,943800.0
2011-08-08 10:50:00,13.91,13.93,13.73,13.77,741500.0,9.6771,9.691,9.5519,9.5797,741500.0
2011-08-08 11:00:00,13.77,14.0,13.74,13.99,659300.0,9.5797,9.7397,9.5588,9.7328,659300.0
2011-08-08 11:10:00,13.99,14.05,13.98,14.02,858100.0,9.7328,9.7745,9.7258,9.7536,858100.0
2011-08-08 11:20:00,14.02,14.04,13.97,14.0,852300.0,9.7536,9.7675,9.7188,9.7397,852300.0
2011-08-08 11:30:00,14.01,14.01,13.91,13.95,569400.0,9.7467,9.7467,9.6771,9.7049,569400.0
2011-08-08 11:40:00,13.96,14.03,13.91,14.03,495200.0,9.7119,9.7606,9.6771,9.7606,495200.0
2011-08-08 11:50:00,14.03,14.07,13.98,14.05,575200.0,9.7606,9.7884,9.7258,9.7745,575200.0
2011-08-08 12:00:00,14.04,14.04,13.92,14.0,451400.0,9.7675,9.7675,9.6841,9.7397,451400.0
2011-08-08 12:10:00,13.99,14.01,13.93,13.97,609800.0,9.7328,9.7467,9.691,9.7188,609800.0
2011-08-08 12:20:00,13.97,14.01,13.93,13.95,295300.0,9.7188,9.7467,9.691,9.7049,295300.0
2011-08-08 12:30:00,13.95,13.98,13.93,13.94,325000.0,9.7049,9.7258,9.691,9.698,325000.0
2011-08-08 12:40:00,13.94,14.03,13.92,14.01,423800.0,9.698,9.7606,9.6841,9.7467,423800.0
2011-08-08 12:50:00,14.01,14.02,13.94,13.94,387700.0,9.7467,9.7536,9.698,9.698,387700.0
2011-08-08 13:00:00,13.94,14.01,13.91,13.93,457100.0,9.698,9.7467,9.6771,9.691,457100.0
2011-08-08 13:10:00,13.93,13.95,13.84,13.88,366900.0,9.691,9.7049,9.6284,9.6562,366900.0
2011-08-08 13:20:00,13.88,13.93,13.85,13.89,305100.0,9.6562,9.691,9.6354,9.6632,305100.0
2011-08-08 13:30:00,13.89,13.89,13.78,13.79,787900.0,9.6632,9.6632,9.5867,9.5936,787900.0
2011-08-08 13:40:00,13.78,13.81,13.75,13.77,668500.0,9.5867,9.6075,9.5658,9.5797,668500.0
2011-08-08 13:50:00,13.77,13.85,13.7,13.73,938500.0,9.5797,9.6354,9.531,9.5519,938500.0
2011-08-08 14:00:00,13.72,13.84,13.7,13.76,860500.0,9.5449,9.6284,9.531,9.5727,860500.0
2011-08-08 14:10:00,13.76,13.79,13.6,13.66,711900.0,9.5727,9.5936,9.4614,9.5032,711900.0
2011-08-08 14:20:00,13.65,13.67,13.48,13.59,1099700.0,9.4962,9.5101,9.3779,9.4545,1099700.0
2011-08-08 14:30:00,13.59,13.72,13.55,13.62,855400.0,9.4545,9.5449,9.4266,9.4753,855400.0
2011-08-08 14:40:00,13.62,13.69,13.53,13.56,668700.0,9.4753,9.524,9.4127,9.4336,668700.0
2011-08-08 14:50:00,13.56,13.6,13.51,13.55,445900.0,9.4336,9.4614,9.3988,9.4266,445900.0
2011-08-08 15:00:00,13.54,13.69,13.54,13.67,549600.0,9.4197,9.524,9.4197,9.5101,549600.0
2011-08-08 15:10:00,13.67,13.87,13.63,13.81,1026700.0,9.5101,9.6493,9.4823,9.6075,1026700.0
2011-08-08 15:20:00,13.81,13.84,13.67,13.68,856000.0,9.6075,9.6284,9.5101,9.5171,856000.0
2011-08-08 15:30:00,13.68,13.7,13.58,13.64,916300.0,9.5171,9.531,9.4475,9.4893,916300.0
2011-08-08 15:40:00,13.65,13.66,13.41,13.46,1523500.0,9.4962,9.5032,9.3292,9.364,1523500.0
2011-08-08 15:50:00,13.45,13.51,13.39,13.39,2587200.0,9.3571,9.3988,9.3153,9.3153,2587200.0
2011-08-09 09:30:00,13.59,13.74,13.5,13.67,1370400.0,9.4545,9.5588,9.3919,9.5101,1370400.0
2011-08-09 09:40:00,13.66,13.7,13.51,13.65,690300.0,9.5032,9.531,9.3988,9.4962,690300.0
2011-08-09 09:50:00,13.65,13.9,13.65,13.9,733200.0,9.4962,9.6701,9.4962,9.6701,733200.0
2011-08-09 10:00:00,13.9,13.93,13.81,13.88,785400.0,9.6701,9.691,9.6075,9.6562,785400.0
2011-08-09 10:10:00,13.88,14.0,13.85,14.0,993600.0,9.6562,9.7397,9.6354,9.7397,993600.0
2011-08-09 10:20:00,14.0,14.05,13.96,14.05,855500.0,9.7397,9.7745,9.7119,9.7745,855500.0
2011-08-09 10:30:00,14.05,14.07,13.99,14.0,545400.0,9.7745,9.7884,9.7328,9.7397,545400.0
2011-08-09 10:40:00,14.0,14.08,13.96,14.07,822300.0,9.7397,9.7954,9.7119,9.7884,822300.0
2011-08-09 10:50:00,14.07,14.1,13.98,13.99,440300.0,9.7884,9.8093,9.7258,9.7328,440300.0
2011-08-09 11:00:00,13.99,13.99,13.87,13.93,592500.0,9.7328,9.7328,9.6493,9.691,592500.0
2011-08-09 11:10:00,13.93,13.94,13.87,13.89,508400.0,9.691,9.698,9.6493,9.6632,508400.0
2011-08-09 11:20:00,13.9,13.94,13.89,13.94,363500.0,9.6701,9.698,9.6632,9.698,363500.0
2011-08-09 11:30:00,13.94,13.96,13.9,13.93,606300.0,9.698,9.7119,9.6701,9.691,606300.0
2011-08-09 11:40:00,13.92,13.97,13.91,13.96,435700.0,9.6841,9.7188,9.6771,9.7119,435700.0
2011-08-09 11:50:00,13.96,14.08,13.96,14.05,412300.0,9.7119,9.7954,9.7119,9.7745,412300.0
2011-08-09 12:00:00,14.05,14.09,14.03,14.08,350300.0,9.7745,9.8023,9.7606,9.7954,350300.0
2011-08-09 12:10:00,14.08,14.08,14.01,14.02,373500.0,9.7954,9.7954,9.7467,9.7536,373500.0
2011-08-09 12:20:00,14.03,14.03,13.98,13.99,260100.0,9.7606,9.7606,9.7258,9.7328,260100.0
2011-08-09 12:30:00,13.99,14.0,13.97,14.0,155400.0,9.7328,9.7397,9.7188,9.7397,155400.0
2011-08-09 12:40:00,14.0,14.01,13.95,13.95,219000.0,9.7397,9.7467,9.7049,9.7049,219000.0
2011-08-09 12:50:00,13.96,13.96,13.88,13.88,317700.0,9.7119,9.7119,9.6562,9.6562,317700.0
2011-08-09 13:00:00,13.89,13.91,13.85,13.9,371000.0,9.6632,9.6771,9.6354,9.6701,371000.0
2011-08-09 13:10:00,13.89,13.92,13.88,13.9,216700.0,9.6632,9.6841,9.6562,9.6701,216700.0
2011-08-09 13:20:00,13.9,13.94,13.9,13.91,217400.0,9.6701,9.698,9.6701,9.6771,217400.0
2011-08-09 13:30:00,13.9,13.92,13.85,13.86,373600.0,9.6701,9.6841,9.6354,9.6423,373600.0
2011-08-09 13:40:00,13.86,13.9,13.84,13.86,355600.0,9.6423,9.6701,9.6284,9.6423,355600.0
2011-08-09 13:50:00,13.86,13.87,13.77,13.85,405900.0,9.6423,9.6493,9.5797,9.6354,405900.0
2011-08-09 14:00:00,13.85,13.87,13.78,13.79,567100.0,9.6354,9.6493,9.5867,9.5936,567100.0
2011-08-09 14:10:00,13.8,14.05,13.77,13.79,551700.0,9.6006,9.7745,9.5797,9.5936,551700.0
2011-08-09 14:20:00,13.78,13.84,13.53,13.79,1178300.0,9.5867,9.6284,9.4127,9.5936,1178300.0
2011-08-09 14:30:00,13.79,13.8,13.54,13.56,912800.0,9.5936,9.6006,9.4197,9.4336,912800.0
2011-08-09 14:40:00,13.56,13.61,13.35,13.53,1031500.0,9.4336,9.4684,9.2875,9.4127,1031500.0
2011-08-09 14:50:00,13.53,13.76,13.52,13.61,680100.0,9.4127,9.5727,9.4058,9.4684,680100.0
2011-08-09 15:00:00,13.6,13.71,13.5,13.64,685700.0,9.4614,9.538,9.3919,9.4893,685700.0
2011-08-09 15:10:00,13.65,13.98,13.63,13.91,786800.0,9.4962,9.7258,9.4823,9.6771,786800.0
2011-08-09 15:20:00,13.92,13.97,13.82,13.94,710800.0,9.6841,9.7188,9.6145,9.698,710800.0
2011-08-09 15:30:00,13.93,13.96,13.81,13.95,1055800.0,9.691,9.7119,9.6075,9.7049,1055800.0
2011-08-09 15:40:00,13.95,14.21,13.94,14.18,1582300.0,9.7049,9.8858,9.698,9.8649,1582300.0
2011-08-09 15:50:00,14.18,14.35,14.16,14.35,2082700.0,9.8649,9.9832,9.851,9.9832,2082700.0
2011-08-10 09:30:00,14.0,14.02,13.8,13.88,829400.0,9.7397,9.7536,9.6006,9.6562,829400.0
2011-08-10 09:40:00,13.88,13.98,13.79,13.92,553900.0,9.6562,9.7258,9.5936,9.6841,553900.0
2011-08-10 09:50:00,13.92,13.92,13.66,13.69,659600.0,9.6841,9.6841,9.5032,9.524,659600.0
2011-08-10 10:00:00,13.7,13.76,13.62,13.63,711100.0,9.531,9.5727,9.4753,9.4823,711100.0
2011-08-10 10:10:00,13.63,13.64,13.49,13.57,523500.0,9.4823,9.4893,9.3849,9.4406,523500.0
2011-08-10 10:20:00,13.57,13.61,13.45,13.56,525500.0,9.4406,9.4684,9.3571,9.4336,525500.0
2011-08-10 10:30:00,13.56,13.69,13.55,13.62,909900.0,9.4336,9.524,9.4266,9.4753,909900.0
2011-08-10 10:40:00,13.62,13.68,13.47,13.51,512300.0,9.4753,9.5171,9.371,9.3988,512300.0
2011-08-10 10:50:00,13.51,13.55,13.4,13.51,562400.0,9.3988,9.4266,9.3223,9.3988,562400.0
2011-08-10 11:00:00,13.51,13.52,13.37,13.43,443500.0,9.3988,9.4058,9.3014,9.3432,443500.0
2011-08-10 11:10:00,13.42,13.55,13.41,13.49,394000.0,9.3362,9.4266,9.3292,9.3849,394000.0
2011-08-10 11:20:00,13.49,13.51,13.39,13.4,321900.0,9.3849,9.3988,9.3153,9.3223,321900.0
2011-08-10 11:30:00,13.41,13.48,13.38,13.42,441300.0,9.3292,9.3779,9.3084,9.3362,441300.0
2011-08-10 11:40:00,13.41,13.49,13.39,13.4,322200.0,9.3292,9.3849,9.3153,9.3223,322200.0
2011-08-10 11:50:00,13.4,13.54,13.4,13.49,307900.0,9.3223,9.4197,9.3223,9.3849,307900.0
2011-08-10 12:00:00,13.49,13.57,13.45,13.51,390100.0,9.3849,9.4406,9.3571,9.3988,390100.0
2011-08-10 12:10:00,13.51,13.57,13.48,13.55,305500.0,9.3988,9.4406,9.3779,9.4266,305500.0
2011-08-10 12:20:00,13.54,13.55,13.44,13.44,289300.0,9.4197,9.4266,9.3501,9.3501,289300.0
2011-08-10 12:30:00,13.44,13.49,13.41,13.45,369100.0,9.3501,9.3849,9.3292,9.3571,369100.0
2011-08-10 12:40:00,13.45,13.47,13.4,13.44,420000.0,9.3571,9.371,9.3223,9.3501,420000.0
2011-08-10 12:50:00,13.44,13.54,13.41,13.52,198100.0,9.3501,9.4197,9.3292,9.4058,198100.0
2011-08-10 13:00:00,13.52,13.58,13.49,13.53,343700.0,9.4058,9.4475,9.3849,9.4127,343700.0
2011-08-10 13:10:00,13.53,13.58,13.47,13.48,346700.0,9.4127,9.4475,9.371,9.3779,346700.0
2011-08-10 13:20:00,13.48,13.55,13.43,13.51,456700.0,9.3779,9.4266,9.3432,9.3988,456700.0
2011-08-10 13:30:00,13.51,13.54,13.47,13.49,571400.0,9.3988,9.4197,9.371,9.3849,571400.0
2011-08-10 13:40:00,13.49,13.61,13.46,13.58,644400.0,9.3849,9.4684,9.364,9.4475,644400.0
2011-08-10 13:50:00,13.59,13.66,13.58,13.64,1126500.0,9.4545,9.5032,9.4475,9.4893,1126500.0
2011-08-10 14:00:00,13.64,13.7,13.61,13.66,880900.0,9.4893,9.531,9.4684,9.5032,880900.0
2011-08-10 14:10:00,13.66,13.73,13.58,13.64,960000.0,9.5032,9.5519,9.4475,9.4893,960000.0
2011-08-10 14:20:00,13.63,13.71,13.63,13.66,699300.0,9.4823,9.538,9.4823,9.5032,699300.0
2011-08-10 14:30:00,13.66,13.68,13.54,13.59,813500.0,9.5032,9.5171,9.4197,9.4545,813500.0
2011-08-10 14:40:00,13.59,13.6,13.53,13.55,737100.0,9.4545,9.4614,9.4127,9.4266,737100.0
2011-08-10 14:50:00,13.54,13.55,13.46,13.46,575300.0,9.4197,9.4266,9.364,9.364,575300.0
2011-08-10 15:00:00,13.46,13.5,13.38,13.4,825300.0,9.364,9.3919,9.3084,9.3223,825300.0
2011-08-10 15:10:00,13.39,13.45,13.35,13.42,629400.0,9.3153,9.3571,9.2875,9.3362,629400.0
2011-08-10 15:20:00,13.42,13.52,13.37,13.39,781900.0,9.3362,9.4058,9.3014,9.3153,781900.0
2011-08-10 15:30:00,13.39,13.41,13.29,13.36,1085900.0,9.3153,9.3292,9.2458,9.2945,1085900.0
2011-08-10 15:40:00,13.37,13.42,13.3,13.33,1391200.0,9.3014,9.3362,9.2527,9.2736,1391200.0
2011-08-10 15:50:00,13.33,13.34,13.15,13.19,2406700.0,9.2736,9.2806,9.1484,9.1762,2406700.0
2011-08-11 09:30:00,13.54,13.82,13.52,13.66,1686300.0,9.4197,9.6145,9.4058,9.5032,1686300.0
2011-08-11 09:40:00,13.66,13.78,13.61,13.71,939100.0,9.5032,9.5867,9.4684,9.538,939100.0
2011-08-11 09:50:00,13.71,13.77,13.63,13.73,797400.0,9.538,9.5797,9.4823,9.5519,797400.0
2011-08-11 10:00:00,13.74,13.86,13.73,13.79,882300.0,9.5588,9.6423,9.5519,9.5936,882300.0
2011-08-11 10:10:00,13.8,13.93,13.72,13.91,689800.0,9.6006,9.691,9.5449,9.6771,689800.0
2011-08-11 10:20:00,13.9,13.99,13.85,13.9,982600.0,9.6701,9.7328,9.6354,9.6701,982600.0
2011-08-11 10:30:00,13.91,14.04,13.9,13.99,747500.0,9.6771,9.7675,9.6701,9.7328,747500.0
2011-08-11 10:40:00,14.0,14.07,13.94,14.05,712100.0,9.7397,9.7884,9.698,9.7745,712100.0
2011-08-11 10:50:00,14.05,14.06,13.9,13.91,777200.0,9.7745,9.7815,9.6701,9.6771,777200.0
2011-08-11 11:00:00,13.92,13.96,13.9,13.92,443500.0,9.6841,9.7119,9.6701,9.6841,443500.0
2011-08-11 11:10:00,13.93,13.94,13.81,13.86,387600.0,9.691,9.698,9.6075,9.6423,387600.0
2011-08-11 11:20:00,13.86,13.91,13.8,13.9,265700.0,9.6423,9.6771,9.6006,9.6701,265700.0
2011-08-11 11:30:00,13.91,13.96,13.83,13.88,838200.0,9.6771,9.7119,9.6214,9.6562,838200.0
2011-08-11 11:40:00,13.88,13.91,13.86,13.9,797800.0,9.6562,9.6771,9.6423,9.6701,797800.0
2011-08-11 11:50:00,13.89,13.91,13.85,13.85,506800.0,9.6632,9.6771,9.6354,9.6354,506800.0
2011-08-11 12:00:00,13.86,13.91,13.82,13.87,465200.0,9.6423,9.6771,9.6145,9.6493,465200.0
2011-08-11 12:10:00,13.87,13.88,13.81,13.82,305800.0,9.6493,9.6562,9.6075,9.6145,305800.0
2011-08-11 12:20:00,13.83,13.87,13.76,13.77,289300.0,9.6214,9.6493,9.5727,9.5797,289300.0
2011-08-11 12:30:00,13.78,13.91,13.77,13.9,366200.0,9.5867,9.6771,9.5797,9.6701,366200.0
2011-08-11 12:40:00,13.91,13.95,13.89,13.91,642100.0,9.6771,9.7049,9.6632,9.6771,642100.0
2011-08-11 12:50:00,13.91,14.01,13.91,13.98,585900.0,9.6771,9.7467,9.6771,9.7258,585900.0
2011-08-11 13:00:00,13.98,13.99,13.9,13.93,664600.0,9.7258,9.7328,9.6701,9.691,664600.0
2011-08-11 13:10:00,13.93,13.98,13.92,13.93,413600.0,9.691,9.7258,9.6841,9.691,413600.0
2011-08-11 13:20:00,13.91,13.94,13.89,13.91,471200.0,9.6771,9.698,9.6632,9.6771,471200.0
2011-08-11 13:30:00,13.91,13.96,13.88,13.92,642100.0,9.6771,9.7119,9.6562,9.6841,642100.0
2011-08-11 13:40:00,13.92,13.94,13.85,13.93,402300.0,9.6841,9.698,9.6354,9.691,402300.0
2011-08-11 13:50:00,13.93,13.96,13.91,13.96,444200.0,9.691,9.7119,9.6771,9.7119,444200.0
2011-08-11 14:00:00,13.95,13.98,13.93,13.98,535800.0,9.7049,9.7258,9.691,9.7258,535800.0
2011-08-11 14:10:00,13.98,14.04,13.97,14.01,731400.0,9.7258,9.7675,9.7188,9.7467,731400.0
2011-08-11 14:20:00,14.02,14.13,14.01,14.11,912300.0,9.7536,9.8301,9.7467,9.8162,912300.0
2011-08-11 14:30:00,14.12,14.13,14.06,14.1,669400.0,9.8232,9.8301,9.7815,9.8093,669400.0
2011-08-11 14:40:00,14.09,14.12,14.06,14.1,485900.0,9.8023,9.8232,9.7815,9.8093,485900.0
2011-08-11 14:50:00,14.09,14.15,14.08,14.14,719800.0,9.8023,9.8441,9.7954,9.8371,719800.0
2011-08-11 15:00:00,14.14,14.19,14.12,14.13,881300.0,9.8371,9.8719,9.8232,9.8301,881300.0
2011-08-11 15:10:00,14.13,14.16,14.11,14.11,1133200.0,9.8301,9.851,9.8162,9.8162,1133200.0
2011-08-11 15:20:00,14.11,14.28,14.1,14.28,1874900.0,9.8162,9.9345,9.8093,9.9345,1874900.0
2011-08-11 15:30:00,14.26,14.4,14.26,14.37,1549600.0,9.9206,10.018,9.9206,9.9971,1549600.0
2011-08-11 15:40:00,14.37,14.42,14.36,14.37,1550300.0,9.9971,10.0319,9.9902,9.9971,1550300.0
2011-08-11 15:50:00,14.37,14.38,14.21,14.23,3040400.0,9.9971,10.0041,9.8858,9.8997,3040400.0
2011-08-12 09:30:00,14.41,14.57,14.36,14.49,988900.0,10.0249,10.1363,9.9902,10.0806,988900.0
2011-08-12 09:40:00,14.49,14.62,14.41,14.54,741200.0,10.0806,10.171,10.0249,10.1154,741200.0
2011-08-12 09:50:00,14.53,14.54,14.28,14.3,830600.0,10.1084,10.1154,9.9345,9.9484,830600.0
2011-08-12 10:00:00,14.3,14.33,14.23,14.25,739700.0,9.9484,9.9693,9.8997,9.9136,739700.0
2011-08-12 10:10:00,14.26,14.34,14.17,14.3,646400.0,9.9206,9.9762,9.858,9.9484,646400.0
2011-08-12 10:20:00,14.3,14.31,14.14,14.24,685900.0,9.9484,9.9554,9.8371,9.9067,685900.0
2011-08-12 10:30:00,14.23,14.27,14.18,14.27,324500.0,9.8997,9.9275,9.8649,9.9275,324500.0
2011-08-12 10:40:00,14.27,14.29,14.18,14.28,556100.0,9.9275,9.9415,9.8649,9.9345,556100.0
2011-08-12 10:50:00,14.28,14.35,14.26,14.33,667600.0,9.9345,9.9832,9.9206,9.9693,667600.0
2011-08-12 11:00:00,14.33,14.39,14.29,14.36,292700.0,9.9693,10.011,9.9415,9.9902,292700.0
2011-08-12 11:10:00,14.36,14.41,14.35,14.38,327500.0,9.9902,10.0249,9.9832,10.0041,327500.0
2011-08-12 11:20:00,14.37,14.4,14.32,14.39,305600.0,9.9971,10.018,9.9623,10.011,305600.0
2011-08-12 11:30:00,14.38,14.52,14.36,14.51,472400.0,10.0041,10.1015,9.9902,10.0945,472400.0
2011-08-12 11:40:00,14.51,14.57,14.49,14.52,338900.0,10.0945,10.1363,10.0806,10.1015,338900.0
2011-08-12 11:50:00,14.52,14.58,14.5,14.54,288000.0,10.1015,10.1432,10.0876,10.1154,288000.0
2011-08-12 12:00:00,14.55,14.58,14.53,14.55,253800.0,10.1223,10.1432,10.1084,10.1223,253800.0
2011-08-12 12:10:00,14.54,14.54,14.46,14.5,439800.0,10.1154,10.1154,10.0597,10.0876,439800.0
2011-08-12 12:20:00,14.5,14.51,14.45,14.48,101400.0,10.0876,10.0945,10.0528,10.0736,101400.0
2011-08-12 12:30:00,14.49,14.5,14.45,14.45,312900.0,10.0806,10.0876,10.0528,10.0528,312900.0
2011-08-12 12:40:00,14.45,14.48,14.41,14.42,375100.0,10.0528,10.0736,10.0249,10.0319,375100.0
2011-08-12 12:50:00,14.42,14.45,14.39,14.45,133600.0,10.0319,10.0528,10.011,10.0528,133600.0
2011-08-12 13:00:00,14.45,14.45,14.39,14.4,131500.0,10.0528,10.0528,10.011,10.018,131500.0
2011-08-12 13:10:00,14.4,14.44,14.4,14.42,124500.0,10.018,10.0458,10.018,10.0319,124500.0
2011-08-12 13:20:00,14.42,14.44,14.36,14.39,236100.0,10.0319,10.0458,9.9902,10.011,236100.0
2011-08-12 13:30:00,14.39,14.41,14.36,14.4,198500.0,10.011,10.0249,9.9902,10.018,198500.0
2011-08-12 13:40:00,14.41,14.48,14.4,14.45,205800.0,10.0249,10.0736,10.018,10.0528,205800.0
2011-08-12 13:50:00,14.44,14.48,14.42,14.48,211300.0,10.0458,10.0736,10.0319,10.0736,211300.0
2011-08-12 14:00:00,14.48,14.51,14.47,14.51,249200.0,10.0736,10.0945,10.0667,10.0945,249200.0
2011-08-12 14:10:00,14.51,14.53,14.41,14.43,442500.0,10.0945,10.1084,10.0249,10.0389,442500.0
2011-08-12 14:20:00,14.43,14.44,14.32,14.39,405800.0,10.0389,10.0458,9.9623,10.011,405800.0
2011-08-12 14:30:00,14.38,14.42,14.34,14.34,476700.0,10.0041,10.0319,9.9762,9.9762,476700.0
2011-08-12 14:40:00,14.34,14.39,14.33,14.35,267100.0,9.9762,10.011,9.9693,9.9832,267100.0
2011-08-12 14:50:00,14.35,14.37,14.3,14.34,263100.0,9.9832,9.9971,9.9484,9.9762,263100.0
2011-08-12 15:00:00,14.34,14.41,14.33,14.35,209700.0,9.9762,10.0249,9.9693,9.9832,209700.0
2011-08-12 15:10:00,14.35,14.39,14.34,14.36,243200.0,9.9832,10.011,9.9762,9.9902,243200.0
2011-08-12 15:20:00,14.35,14.4,14.34,14.36,277500.0,9.9832,10.018,9.9762,9.9902,277500.0
2011-08-12 15:30:00,14.36,14.37,14.3,14.35,1114300.0,9.9902,9.9971,9.9484,9.9832,1114300.0
2011-08-12 15:40:00,14.35,14.39,14.34,14.37,1418000.0,9.9832,10.011,9.9762,9.9971,1418000.0
2011-08-12 15:50:00,14.37,14.43,14.36,14.4,1978000.0,9.9971,10.0389,9.9902,10.018,1978000.0
2011-08-15 09:30:00,14.6,14.68,14.59,14.67,666400.0,10.1571,10.2128,10.1502,10.2058,666400.0
2011-08-15 09:40:00,14.67,14.75,14.65,14.72,517600.0,10.2058,10.2615,10.1919,10.2406,517600.0
2011-08-15 09:50:00,14.71,14.73,14.59,14.62,657600.0,10.2337,10.2476,10.1502,10.171,657600.0
2011-08-15 10:00:00,14.62,14.66,14.57,14.62,417000.0,10.171,10.1989,10.1363,10.171,417000.0
2011-08-15 10:10:00,14.62,14.7,14.6,14.69,310400.0,10.171,10.2267,10.1571,10.2197,310400.0
2011-08-15 10:20:00,14.7,14.85,14.69,14.85,912400.0,10.2267,10.331,10.2197,10.331,912400.0
2011-08-15 10:30:00,14.85,15.03,14.85,14.99,1250900.0,10.331,10.4563,10.331,10.4284,1250900.0
2011-08-15 10:40:00,15.0,15.01,14.96,14.99,608600.0,10.4354,10.4424,10.4076,10.4284,608600.0
2011-08-15 10:50:00,14.99,15.01,14.96,14.98,921200.0,10.4284,10.4424,10.4076,10.4215,921200.0
2011-08-15 11:00:00,14.97,14.98,14.84,14.84,393400.0,10.4145,10.4215,10.3241,10.3241,393400.0
2011-08-15 11:10:00,14.84,14.87,14.76,14.77,363000.0,10.3241,10.345,10.2684,10.2754,363000.0
2011-08-15 11:20:00,14.77,14.82,14.77,14.78,663000.0,10.2754,10.3102,10.2754,10.2823,663000.0
2011-08-15 11:30:00,14.79,14.84,14.76,14.83,446500.0,10.2893,10.3241,10.2684,10.3171,446500.0
2011-08-15 11:40:00,14.84,14.89,14.84,14.86,363400.0,10.3241,10.3589,10.3241,10.338,363400.0
2011-08-15 11:50:00,14.86,14.9,14.85,14.85,269400.0,10.338,10.3658,10.331,10.331,269400.0
2011-08-15 12:00:00,14.85,14.9,14.83,14.83,231100.0,10.331,10.3658,10.3171,10.3171,231100.0
2011-08-15 12:10:00,14.83,14.88,14.83,14.88,204100.0,10.3171,10.3519,10.3171,10.3519,204100.0
2011-08-15 12:20:00,14.88,14.92,14.87,14.92,342800.0,10.3519,10.3797,10.345,10.3797,342800.0
2011-08-15 12:30:00,14.91,14.92,14.89,14.9,186000.0,10.3728,10.3797,10.3589,10.3658,186000.0
2011-08-15 12:40:00,14.9,14.98,14.9,14.96,372100.0,10.3658,10.4215,10.3658,10.4076,372100.0
2011-08-15 12:50:00,14.96,15.02,14.95,15.0,381000.0,10.4076,10.4493,10.4006,10.4354,381000.0
2011-08-15 13:00:00,15.0,15.03,14.99,15.01,472900.0,10.4354,10.4563,10.4284,10.4424,472900.0
2011-08-15 13:10:00,15.01,15.01,14.93,14.97,707600.0,10.4424,10.4424,10.3867,10.4145,707600.0
2011-08-15 13:20:00,14.98,15.03,14.97,15.02,385500.0,10.4215,10.4563,10.4145,10.4493,385500.0
2011-08-15 13:30:00,15.02,15.03,14.98,15.02,368100.0,10.4493,10.4563,10.4215,10.4493,368100.0
2011-08-15 13:40:00,15.02,15.07,15.01,15.04,492900.0,10.4493,10.4841,10.4424,10.4632,492900.0
2011-08-15 13:50:00,15.04,15.17,15.04,15.16,1012500.0,10.4632,10.5537,10.4632,10.5467,1012500.0
2011-08-15 14:00:00,15.16,15.23,15.15,15.22,1398000.0,10.5467,10.5954,10.5398,10.5885,1398000.0
2011-08-15 14:10:00,15.21,15.28,15.2,15.26,998100.0,10.5815,10.6302,10.5745,10.6163,998100.0
2011-08-15 14:20:00,15.26,15.33,15.25,15.28,818600.0,10.6163,10.665,10.6093,10.6302,818600.0
2011-08-15 14:30:00,15.28,15.29,15.2,15.21,420000.0,10.6302,10.6372,10.5745,10.5815,420000.0
2011-08-15 14:40:00,15.2,15.23,15.19,15.21,402000.0,10.5745,10.5954,10.5676,10.5815,402000.0
2011-08-15 14:50:00,15.21,15.24,15.2,15.23,474200.0,10.5815,10.6024,10.5745,10.5954,474200.0
2011-08-15 15:00:00,15.23,15.33,15.22,15.32,763200.0,10.5954,10.665,10.5885,10.658,763200.0
2011-08-15 15:10:00,15.33,15.35,15.29,15.33,780600.0,10.665,10.6789,10.6372,10.665,780600.0
2011-08-15 15:20:00,15.33,15.36,15.32,15.36,735200.0,10.665,10.6859,10.658,10.6859,735200.0
2011-08-15 15:30:00,15.36,15.47,15.35,15.47,2080100.0,10.6859,10.7624,10.6789,10.7624,2080100.0
2011-08-15 15:40:00,15.46,15.55,15.46,15.49,2116800.0,10.7554,10.818,10.7554,10.7763,2116800.0
2011-08-15 15:50:00,15.49,15.59,15.48,15.57,3671200.0,10.7763,10.8459,10.7693,10.8319,3671200.0
2011-08-16 09:30:00,15.24,15.5,15.24,15.4,1050100.0,10.6024,10.7832,10.6024,10.7137,1050100.0
2011-08-16 09:40:00,15.4,15.44,15.27,15.27,922400.0,10.7137,10.7415,10.6232,10.6232,922400.0
2011-08-16 09:50:00,15.27,15.33,15.23,15.32,583300.0,10.6232,10.665,10.5954,10.658,583300.0
2011-08-16 10:00:00,15.31,15.36,15.27,15.29,703000.0,10.6511,10.6859,10.6232,10.6372,703000.0
2011-08-16 10:10:00,15.28,15.33,15.24,15.26,484600.0,10.6302,10.665,10.6024,10.6163,484600.0
2011-08-16 10:20:00,15.26,15.33,15.25,15.31,563800.0,10.6163,10.665,10.6093,10.6511,563800.0
2011-08-16 10:30:00,15.31,15.32,15.28,15.3,394600.0,10.6511,10.658,10.6302,10.6441,394600.0
2011-08-16 10:40:00,15.31,15.31,15.21,15.25,542100.0,10.6511,10.6511,10.5815,10.6093,542100.0
2011-08-16 10:50:00,15.25,15.38,15.23,15.38,551700.0,10.6093,10.6998,10.5954,10.6998,551700.0
2011-08-16 11:00:00,15.37,15.38,15.24,15.24,435100.0,10.6928,10.6998,10.6024,10.6024,435100.0
2011-08-16 11:10:00,15.24,15.24,15.14,15.14,425100.0,10.6024,10.6024,10.5328,10.5328,425100.0
2011-08-16 11:20:00,15.15,15.15,15.07,15.07,757500.0,10.5398,10.5398,10.4841,10.4841,757500.0
2011-08-16 11:30:00,15.07,15.1,14.99,15.1,852600.0,10.4841,10.505,10.4284,10.505,852600.0
2011-08-16 11:40:00,15.09,15.2,15.09,15.16,454000.0,10.498,10.5745,10.498,10.5467,454000.0
2011-08-16 11:50:00,15.17,15.2,15.13,15.13,430700.0,10.5537,10.5745,10.5258,10.5258,430700.0
2011-08-16 12:00:00,15.13,15.19,15.11,15.19,590600.0,10.5258,10.5676,10.5119,10.5676,590600.0
2011-08-16 12:10:00,15.19,15.2,15.04,15.11,967500.0,10.5676,10.5745,10.4632,10.5119,967500.0
2011-08-16 12:20:00,15.12,15.14,15.0,15.01,753100.0,10.5189,10.5328,10.4354,10.4424,753100.0
2011-08-16 12:30:00,15.01,15.12,15.01,15.11,1175300.0,10.4424,10.5189,10.4424,10.5119,1175300.0
2011-08-16 12:40:00,15.1,15.13,15.07,15.09,602000.0,10.505,10.5258,10.4841,10.498,602000.0
2011-08-16 12:50:00,15.1,15.13,15.08,15.09,400100.0,10.505,10.5258,10.4911,10.498,400100.0
2011-08-16 13:00:00,15.09,15.1,15.0,15.04,1087600.0,10.498,10.505,10.4354,10.4632,1087600.0
2011-08-16 13:10:00,15.04,15.07,15.02,15.06,427200.0,10.4632,10.4841,10.4493,10.4771,427200.0
2011-08-16 13:20:00,15.06,15.12,15.04,15.09,751800.0,10.4771,10.5189,10.4632,10.498,751800.0
2011-08-16 13:30:00,15.09,15.16,15.07,15.07,453300.0,10.498,10.5467,10.4841,10.4841,453300.0
2011-08-16 13:40:00,15.08,15.1,15.04,15.05,320500.0,10.4911,10.505,10.4632,10.4702,320500.0
2011-08-16 13:50:00,15.06,15.12,15.06,15.07,319900.0,10.4771,10.5189,10.4771,10.4841,319900.0
2011-08-16 14:00:00,15.08,15.13,15.07,15.12,284200.0,10.4911,10.5258,10.4841,10.5189,284200.0
2011-08-16 14:10:00,15.12,15.16,15.11,15.12,406200.0,10.5189,10.5467,10.5119,10.5189,406200.0
2011-08-16 14:20:00,15.12,15.16,15.1,15.14,277900.0,10.5189,10.5467,10.505,10.5328,277900.0
2011-08-16 14:30:00,15.15,15.15,15.1,15.11,349700.0,10.5398,10.5398,10.505,10.5119,349700.0
2011-08-16 14:40:00,15.12,15.14,15.1,15.13,307000.0,10.5189,10.5328,10.505,10.5258,307000.0
2011-08-16 14:50:00,15.14,15.14,15.07,15.08,405900.0,10.5328,10.5328,10.4841,10.4911,405900.0
2011-08-16 15:00:00,15.08,15.13,15.06,15.11,656700.0,10.4911,10.5258,10.4771,10.5119,656700.0
2011-08-16 15:10:00,15.11,15.15,15.1,15.14,386500.0,10.5119,10.5398,10.505,10.5328,386500.0
2011-08-16 15:20:00,15.14,15.22,15.13,15.21,494100.0,10.5328,10.5885,10.5258,10.5815,494100.0
2011-08-16 15:30:00,15.22,15.24,15.2,15.23,533100.0,10.5885,10.6024,10.5745,10.5954,533100.0
2011-08-16 15:40:00,15.23,15.26,15.16,15.2,1135000.0,10.5954,10.6163,10.5467,10.5745,1135000.0
2011-08-16 15:50:00,15.2,15.2,15.13,15.17,1555000.0,10.5745,10.5745,10.5258,10.5537,1555000.0
2011-08-17 09:30:00,15.22,15.24,15.16,15.2,372900.0,10.5885,10.6024,10.5467,10.5745,372900.0
2011-08-17 09:40:00,15.2,15.22,15.17,15.17,515000.0,10.5745,10.5885,10.5537,10.5537,515000.0
2011-08-17 09:50:00,15.17,15.2,15.11,15.19,524600.0,10.5537,10.5745,10.5119,10.5676,524600.0
2011-08-17 10:00:00,15.19,15.21,15.1,15.1,471900.0,10.5676,10.5815,10.505,10.505,471900.0
2011-08-17 10:10:00,15.1,15.16,15.09,15.13,567300.0,10.505,10.5467,10.498,10.5258,567300.0
2011-08-17 10:20:00,15.13,15.18,15.12,15.17,208400.0,10.5258,10.5606,10.5189,10.5537,208400.0
2011-08-17 10:30:00,15.17,15.18,15.13,15.16,363800.0,10.5537,10.5606,10.5258,10.5467,363800.0
2011-08-17 10:40:00,15.17,15.22,15.16,15.18,593200.0,10.5537,10.5885,10.5467,10.5606,593200.0
2011-08-17 10:50:00,15.18,15.2,15.14,15.15,294400.0,10.5606,10.5745,10.5328,10.5398,294400.0
2011-08-17 11:00:00,15.15,15.17,15.13,15.16,487200.0,10.5398,10.5537,10.5258,10.5467,487200.0
2011-08-17 11:10:00,15.16,15.19,15.13,15.14,278900.0,10.5467,10.5676,10.5258,10.5328,278900.0
2011-08-17 11:20:00,15.15,15.15,15.12,15.13,263800.0,10.5398,10.5398,10.5189,10.5258,263800.0
2011-08-17 11:30:00,15.14,15.16,15.1,15.11,435000.0,10.5328,10.5467,10.505,10.5119,435000.0
2011-08-17 11:40:00,15.11,15.15,15.1,15.13,585300.0,10.5119,10.5398,10.505,10.5258,585300.0
2011-08-17 11:50:00,15.14,15.14,15.07,15.12,565900.0,10.5328,10.5328,10.4841,10.5189,565900.0
2011-08-17 12:00:00,15.12,15.14,15.08,15.1,498400.0,10.5189,10.5328,10.4911,10.505,498400.0
2011-08-17 12:10:00,15.11,15.15,15.09,15.12,271300.0,10.5119,10.5398,10.498,10.5189,271300.0
2011-08-17 12:20:00,15.13,15.14,15.1,15.13,212900.0,10.5258,10.5328,10.505,10.5258,212900.0
2011-08-17 12:30:00,15.13,15.16,15.13,15.14,225400.0,10.5258,10.5467,10.5258,10.5328,225400.0
2011-08-17 12:40:00,15.15,15.15,15.1,15.13,167700.0,10.5398,10.5398,10.505,10.5258,167700.0
2011-08-17 12:50:00,15.14,15.14,15.08,15.11,398900.0,10.5328,10.5328,10.4911,10.5119,398900.0
2011-08-17 13:00:00,15.11,15.11,15.06,15.1,415700.0,10.5119,10.5119,10.4771,10.505,415700.0
2011-08-17 13:10:00,15.1,15.11,15.06,15.11,252300.0,10.505,10.5119,10.4771,10.5119,252300.0
2011-08-17 13:20:00,15.1,15.11,15.06,15.08,793100.0,10.505,10.5119,10.4771,10.4911,793100.0
2011-08-17 13:30:00,15.08,15.08,15.04,15.05,393600.0,10.4911,10.4911,10.4632,10.4702,393600.0
2011-08-17 13:40:00,15.04,15.05,15.0,15.05,685400.0,10.4632,10.4702,10.4354,10.4702,685400.0
2011-08-17 13:50:00,15.06,15.09,15.03,15.05,316800.0,10.4771,10.498,10.4563,10.4702,316800.0
2011-08-17 14:00:00,15.06,15.09,15.03,15.05,371500.0,10.4771,10.498,10.4563,10.4702,371500.0
2011-08-17 14:10:00,15.05,15.08,15.03,15.07,256700.0,10.4702,10.4911,10.4563,10.4841,256700.0
2011-08-17 14:20:00,15.07,15.08,15.02,15.03,491300.0,10.4841,10.4911,10.4493,10.4563,491300.0
2011-08-17 14:30:00,15.03,15.05,14.99,15.0,347700.0,10.4563,10.4702,10.4284,10.4354,347700.0
2011-08-17 14:40:00,14.99,15.02,14.99,15.02,386300.0,10.4284,10.4493,10.4284,10.4493,386300.0
2011-08-17 14:50:00,15.02,15.06,15.01,15.06,255000.0,10.4493,10.4771,10.4424,10.4771,255000.0
2011-08-17 15:00:00,15.05,15.1,15.02,15.1,841100.0,10.4702,10.505,10.4493,10.505,841100.0
2011-08-17 15:10:00,15.1,15.11,15.06,15.09,223500.0,10.505,10.5119,10.4771,10.498,223500.0
2011-08-17 15:20:00,15.09,15.09,15.05,15.05,254700.0,10.498,10.498,10.4702,10.4702,254700.0
2011-08-17 15:30:00,15.06,15.07,15.04,15.05,438100.0,10.4771,10.4841,10.4632,10.4702,438100.0
2011-08-17 15:40:00,15.05,15.08,15.03,15.06,561000.0,10.4702,10.4911,10.4563,10.4771,561000.0
2011-08-17 15:50:00,15.06,15.08,15.03,15.06,816700.0,10.4771,10.4911,10.4563,10.4771,816700.0
2011-08-18 09:30:00,14.62,14.67,14.3,14.34,1519500.0,10.171,10.2058,9.9484,9.9762,1519500.0
2011-08-18 09:40:00,14.34,14.37,14.31,14.36,465100.0,9.9762,9.9971,9.9554,9.9902,465100.0
2011-08-18 09:50:00,14.36,14.47,14.29,14.32,565900.0,9.9902,10.0667,9.9415,9.9623,565900.0
2011-08-18 10:00:00,14.32,14.5,14.2,14.5,3281000.0,9.9623,10.0876,9.8788,10.0876,3281000.0
2011-08-18 10:10:00,14.5,14.6,14.45,14.5,1213300.0,10.0876,10.1571,10.0528,10.0876,1213300.0
2011-08-18 10:20:00,14.51,14.58,14.48,14.56,624100.0,10.0945,10.1432,10.0736,10.1293,624100.0
2011-08-18 10:30:00,14.56,14.57,14.47,14.51,674800.0,10.1293,10.1363,10.0667,10.0945,674800.0
2011-08-18 10:40:00,14.5,14.58,14.47,14.57,458900.0,10.0876,10.1432,10.0667,10.1363,458900.0
2011-08-18 10:50:00,14.57,14.61,14.55,14.56,462900.0,10.1363,10.1641,10.1223,10.1293,462900.0
2011-08-18 11:00:00,14.57,14.6,14.54,14.56,490300.0,10.1363,10.1571,10.1154,10.1293,490300.0
2011-08-18 11:10:00,14.56,14.6,14.55,14.58,583000.0,10.1293,10.1571,10.1223,10.1432,583000.0
2011-08-18 11:20:00,14.57,14.67,14.57,14.67,488100.0,10.1363,10.2058,10.1363,10.2058,488100.0
2011-08-18 11:30:00,14.67,14.77,14.66,14.74,840100.0,10.2058,10.2754,10.1989,10.2545,840100.0
2011-08-18 11:40:00,14.74,14.79,14.71,14.79,395600.0,10.2545,10.2893,10.2337,10.2893,395600.0
2011-08-18 11:50:00,14.79,14.8,14.74,14.75,412800.0,10.2893,10.2963,10.2545,10.2615,412800.0
2011-08-18 12:00:00,14.76,14.77,14.69,14.77,426700.0,10.2684,10.2754,10.2197,10.2754,426700.0
2011-08-18 12:10:00,14.77,14.9,14.76,14.88,584100.0,10.2754,10.3658,10.2684,10.3519,584100.0
2011-08-18 12:20:00,14.88,14.89,14.79,14.82,358000.0,10.3519,10.3589,10.2893,10.3102,358000.0
2011-08-18 12:30:00,14.82,14.82,14.69,14.69,419600.0,10.3102,10.3102,10.2197,10.2197,419600.0
2011-08-18 12:40:00,14.69,14.7,14.61,14.63,384500.0,10.2197,10.2267,10.1641,10.178,384500.0
2011-08-18 12:50:00,14.63,14.67,14.62,14.66,175200.0,10.178,10.2058,10.171,10.1989,175200.0
2011-08-18 13:00:00,14.66,14.67,14.54,14.55,219300.0,10.1989,10.2058,10.1154,10.1223,219300.0
2011-08-18 13:10:00,14.56,14.57,14.5,14.52,213200.0,10.1293,10.1363,10.0876,10.1015,213200.0
2011-08-18 13:20:00,14.52,14.53,14.51,14.52,193000.0,10.1015,10.1084,10.0945,10.1015,193000.0
2011-08-18 13:30:00,14.52,14.53,14.45,14.47,501100.0,10.1015,10.1084,10.0528,10.0667,501100.0
2011-08-18 13:40:00,14.47,14.53,14.46,14.53,306300.0,10.0667,10.1084,10.0597,10.1084,306300.0
2011-08-18 13:50:00,14.53,14.53,14.48,14.5,215500.0,10.1084,10.1084,10.0736,10.0876,215500.0
2011-08-18 14:00:00,14.5,14.61,14.5,14.56,686700.0,10.0876,10.1641,10.0876,10.1293,686700.0
2011-08-18 14:10:00,14.56,14.6,14.51,14.59,456900.0,10.1293,10.1571,10.0945,10.1502,456900.0
2011-08-18 14:20:00,14.6,14.62,14.56,14.6,361400.0,10.1571,10.171,10.1293,10.1571,361400.0
2011-08-18 14:30:00,14.59,14.62,14.55,14.61,398100.0,10.1502,10.171,10.1223,10.1641,398100.0
2011-08-18 14:40:00,14.61,14.61,14.52,14.53,543900.0,10.1641,10.1641,10.1015,10.1084,543900.0
2011-08-18 14:50:00,14.53,14.54,14.45,14.45,413500.0,10.1084,10.1154,10.0528,10.0528,413500.0
2011-08-18 15:00:00,14.45,14.46,14.39,14.44,732700.0,10.0528,10.0597,10.011,10.0458,732700.0
2011-08-18 15:10:00,14.44,14.51,14.42,14.45,816800.0,10.0458,10.0945,10.0319,10.0528,816800.0
2011-08-18 15:20:00,14.45,14.47,14.41,14.46,849900.0,10.0528,10.0667,10.0249,10.0597,849900.0
2011-08-18 15:30:00,14.46,14.5,14.4,14.43,957300.0,10.0597,10.0876,10.018,10.0389,957300.0
2011-08-18 15:40:00,14.43,14.43,14.26,14.32,1706400.0,10.0389,10.0389,9.9206,9.9623,1706400.0
2011-08-18 15:50:00,14.32,14.42,14.31,14.38,3089600.0,9.9623,10.0319,9.9554,10.0041,3089600.0
2011-08-19 09:30:00,14.25,14.33,14.16,14.3,1609200.0,9.9136,9.9693,9.851,9.9484,1609200.0
2011-08-19 09:40:00,14.29,14.42,14.28,14.28,580100.0,9.9415,10.0319,9.9345,9.9345,580100.0
2011-08-19 09:50:00,14.28,14.37,14.2,14.35,318700.0,9.9345,9.9971,9.8788,9.9832,318700.0
2011-08-19 10:00:00,14.35,14.46,14.31,14.43,432800.0,9.9832,10.0597,9.9554,10.0389,432800.0
2011-08-19 10:10:00,14.42,14.55,14.41,14.54,437200.0,10.0319,10.1223,10.0249,10.1154,437200.0
2011-08-19 10:20:00,14.55,14.77,14.51,14.72,799800.0,10.1223,10.2754,10.0945,10.2406,799800.0
2011-08-19 10:30:00,14.72,14.84,14.6,14.61,1036900.0,10.2406,10.3241,10.1571,10.1641,1036900.0
2011-08-19 10:40:00,14.62,14.65,14.55,14.62,316000.0,10.171,10.1919,10.1223,10.171,316000.0
2011-08-19 10:50:00,14.62,14.65,14.57,14.59,160100.0,10.171,10.1919,10.1363,10.1502,160100.0
2011-08-19 11:00:00,14.59,14.61,14.5,14.52,283300.0,10.1502,10.1641,10.0876,10.1015,283300.0
2011-08-19 11:10:00,14.52,14.54,14.47,14.51,349900.0,10.1015,10.1154,10.0667,10.0945,349900.0
2011-08-19 11:20:00,14.51,14.57,14.49,14.53,157600.0,10.0945,10.1363,10.0806,10.1084,157600.0
2011-08-19 11:30:00,14.53,14.57,14.46,14.48,515100.0,10.1084,10.1363,10.0597,10.0736,515100.0
2011-08-19 11:40:00,14.48,14.55,14.47,14.51,1036800.0,10.0736,10.1223,10.0667,10.0945,1036800.0
2011-08-19 11:50:00,14.51,14.55,14.49,14.54,552200.0,10.0945,10.1223,10.0806,10.1154,552200.0
2011-08-19 12:00:00,14.54,14.57,14.5,14.5,343200.0,10.1154,10.1363,10.0876,10.0876,343200.0
2011-08-19 12:10:00,14.51,14.54,14.49,14.51,265000.0,10.0945,10.1154,10.0806,10.0945,265000.0
2011-08-19 12:20:00,14.5,14.53,14.5,14.53,293200.0,10.0876,10.1084,10.0876,10.1084,293200.0
2011-08-19 12:30:00,14.54,14.6,14.5,14.53,353600.0,10.1154,10.1571,10.0876,10.1084,353600.0
2011-08-19 12:40:00,14.53,14.6,14.52,14.6,175000.0,10.1084,10.1571,10.1015,10.1571,175000.0
2011-08-19 12:50:00,14.6,14.6,14.5,14.51,184900.0,10.1571,10.1571,10.0876,10.0945,184900.0
2011-08-19 13:00:00,14.5,14.55,14.49,14.55,329400.0,10.0876,10.1223,10.0806,10.1223,329400.0
2011-08-19 13:10:00,14.55,14.58,14.5,14.54,293900.0,10.1223,10.1432,10.0876,10.1154,293900.0
2011-08-19 13:20:00,14.53,14.55,14.5,14.51,283700.0,10.1084,10.1223,10.0876,10.0945,283700.0
2011-08-19 13:30:00,14.51,14.53,14.47,14.47,479000.0,10.0945,10.1084,10.0667,10.0667,479000.0
2011-08-19 13:40:00,14.48,14.53,14.42,14.53,628200.0,10.0736,10.1084,10.0319,10.1084,628200.0
2011-08-19 13:50:00,14.52,14.52,14.48,14.5,205700.0,10.1015,10.1015,10.0736,10.0876,205700.0
2011-08-19 14:00:00,14.5,14.52,14.42,14.43,421000.0,10.0876,10.1015,10.0319,10.0389,421000.0
2011-08-19 14:10:00,14.43,14.49,14.42,14.44,389500.0,10.0389,10.0806,10.0319,10.0458,389500.0
2011-08-19 14:20:00,14.44,14.46,14.4,14.44,844300.0,10.0458,10.0597,10.018,10.0458,844300.0
2011-08-19 14:30:00,14.45,14.54,14.43,14.53,629100.0,10.0528,10.1154,10.0389,10.1084,629100.0
2011-08-19 14:40:00,14.53,14.56,14.45,14.45,399000.0,10.1084,10.1293,10.0528,10.0528,399000.0
2011-08-19 14:50:00,14.45,14.51,14.4,14.5,987400.0,10.0528,10.0945,10.018,10.0876,987400.0
2011-08-19 15:00:00,14.48,14.49,14.4,14.42,593200.0,10.0736,10.0806,10.018,10.0319,593200.0
2011-08-19 15:10:00,14.42,14.47,14.36,14.4,967800.0,10.0319,10.0667,9.9902,10.018,967800.0
2011-08-19 15:20:00,14.39,14.46,14.38,14.41,637700.0,10.011,10.0597,10.0041,10.0249,637700.0
2011-08-19 15:30:00,14.41,14.42,14.33,14.34,477300.0,10.0249,10.0319,9.9693,9.9762,477300.0
2011-08-19 15:40:00,14.33,14.43,14.3,14.4,869200.0,9.9693,10.0389,9.9484,10.018,869200.0
2011-08-19 15:50:00,14.41,14.44,14.29,14.33,1182900.0,10.0249,10.0458,9.9415,9.9693,1182900.0
2011-08-22 09:30:00,15.04,15.04,14.73,14.75,695100.0,10.4632,10.4632,10.2476,10.2615,695100.0
2011-08-22 09:40:00,14.74,14.77,14.64,14.67,405300.0,10.2545,10.2754,10.185,10.2058,405300.0
2011-08-22 09:50:00,14.67,14.74,14.55,14.6,373400.0,10.2058,10.2545,10.1223,10.1571,373400.0
2011-08-22 10:00:00,14.6,14.63,14.55,14.56,304900.0,10.1571,10.178,10.1223,10.1293,304900.0
2011-08-22 10:10:00,14.57,14.63,14.51,14.63,425600.0,10.1363,10.178,10.0945,10.178,425600.0
2011-08-22 10:20:00,14.63,14.63,14.58,14.6,309900.0,10.178,10.178,10.1432,10.1571,309900.0
2011-08-22 10:30:00,14.6,14.63,14.55,14.58,373200.0,10.1571,10.178,10.1223,10.1432,373200.0
2011-08-22 10:40:00,14.59,14.62,14.55,14.6,306800.0,10.1502,10.171,10.1223,10.1571,306800.0
2011-08-22 10:50:00,14.6,14.62,14.46,14.47,461100.0,10.1571,10.171,10.0597,10.0667,461100.0
2011-08-22 11:00:00,14.46,14.54,14.45,14.54,402900.0,10.0597,10.1154,10.0528,10.1154,402900.0
2011-08-22 11:10:00,14.53,14.53,14.4,14.41,347700.0,10.1084,10.1084,10.018,10.0249,347700.0
2011-08-22 11:20:00,14.42,14.43,14.36,14.4,332300.0,10.0319,10.0389,9.9902,10.018,332300.0
2011-08-22 11:30:00,14.41,14.44,14.35,14.38,442800.0,10.0249,10.0458,9.9832,10.0041,442800.0
2011-08-22 11:40:00,14.38,14.39,14.33,14.39,333300.0,10.0041,10.011,9.9693,10.011,333300.0
2011-08-22 11:50:00,14.38,14.39,14.32,14.35,323400.0,10.0041,10.011,9.9623,9.9832,323400.0
2011-08-22 12:00:00,14.36,14.41,14.33,14.41,219700.0,9.9902,10.0249,9.9693,10.0249,219700.0
2011-08-22 12:10:00,14.41,14.41,14.33,14.38,253200.0,10.0249,10.0249,9.9693,10.0041,253200.0
2011-08-22 12:20:00,14.39,14.41,14.32,14.34,339300.0,10.011,10.0249,9.9623,9.9762,339300.0
2011-08-22 12:30:00,14.34,14.37,14.27,14.29,224900.0,9.9762,9.9971,9.9275,9.9415,224900.0
2011-08-22 12:40:00,14.29,14.41,14.26,14.4,276000.0,9.9415,10.0249,9.9206,10.018,276000.0
2011-08-22 12:50:00,14.39,14.46,14.33,14.45,407900.0,10.011,10.0597,9.9693,10.0528,407900.0
2011-08-22 13:00:00,14.45,14.45,14.38,14.42,531400.0,10.0528,10.0528,10.0041,10.0319,531400.0
2011-08-22 13:10:00,14.41,14.42,14.35,14.38,265000.0,10.0249,10.0319,9.9832,10.0041,265000.0
2011-08-22 13:20:00,14.39,14.43,14.32,14.32,318900.0,10.011,10.0389,9.9623,9.9623,318900.0
2011-08-22 13:30:00,14.33,14.36,14.25,14.29,436800.0,9.9693,9.9902,9.9136,9.9415,436800.0
2011-08-22 13:40:00,14.29,14.32,14.22,14.23,322600.0,9.9415,9.9623,9.8928,9.8997,322600.0
2011-08-22 13:50:00,14.23,14.24,14.15,14.23,735300.0,9.8997,9.9067,9.8441,9.8997,735300.0
2011-08-22 14:00:00,14.23,14.27,14.19,14.24,782400.0,9.8997,9.9275,9.8719,9.9067,782400.0
2011-08-22 14:10:00,14.24,14.28,14.2,14.22,1025400.0,9.9067,9.9345,9.8788,9.8928,1025400.0
2011-08-22 14:20:00,14.22,14.26,14.19,14.2,704300.0,9.8928,9.9206,9.8719,9.8788,704300.0
2011-08-22 14:30:00,14.21,14.24,14.18,14.19,991300.0,9.8858,9.9067,9.8649,9.8719,991300.0
2011-08-22 14:40:00,14.19,14.24,14.19,14.22,1037800.0,9.8719,9.9067,9.8719,9.8928,1037800.0
2011-08-22 14:50:00,14.21,14.23,14.12,14.13,589800.0,9.8858,9.8997,9.8232,9.8301,589800.0
2011-08-22 15:00:00,14.13,14.21,14.12,14.18,756500.0,9.8301,9.8858,9.8232,9.8649,756500.0
2011-08-22 15:10:00,14.18,14.21,14.17,14.18,360400.0,9.8649,9.8858,9.858,9.8649,360400.0
2011-08-22 15:20:00,14.17,14.23,14.16,14.22,616700.0,9.858,9.8997,9.851,9.8928,616700.0
2011-08-22 15:30:00,14.22,14.25,14.2,14.23,695800.0,9.8928,9.9136,9.8788,9.8997,695800.0
2011-08-22 15:40:00,14.23,14.28,14.17,14.17,1045100.0,9.8997,9.9345,9.858,9.858,1045100.0
2011-08-22 15:50:00,14.18,14.19,14.08,14.15,2362600.0,9.8649,9.8719,9.7954,9.8441,2362600.0
2011-08-23 09:30:00,14.22,14.36,14.17,14.19,355600.0,9.8928,9.9902,9.858,9.8719,355600.0
2011-08-23 09:40:00,14.19,14.25,14.15,14.25,345900.0,9.8719,9.9136,9.8441,9.9136,345900.0
2011-08-23 09:50:00,14.25,14.26,14.14,14.16,398500.0,9.9136,9.9206,9.8371,9.851,398500.0
2011-08-23 10:00:00,14.16,14.43,14.16,14.36,858100.0,9.851,10.0389,9.851,9.9902,858100.0
2011-08-23 10:10:00,14.37,14.39,14.24,14.25,415100.0,9.9971,10.011,9.9067,9.9136,415100.0
2011-08-23 10:20:00,14.25,14.31,14.24,14.26,411800.0,9.9136,9.9554,9.9067,9.9206,411800.0
2011-08-23 10:30:00,14.25,14.27,14.21,14.24,573500.0,9.9136,9.9275,9.8858,9.9067,573500.0
2011-08-23 10:40:00,14.24,14.25,14.2,14.21,686400.0,9.9067,9.9136,9.8788,9.8858,686400.0
2011-08-23 10:50:00,14.21,14.23,14.13,14.13,618700.0,9.8858,9.8997,9.8301,9.8301,618700.0
2011-08-23 11:00:00,14.14,14.18,14.14,14.16,400700.0,9.8371,9.8649,9.8371,9.851,400700.0
2011-08-23 11:10:00,14.16,14.2,14.14,14.17,438300.0,9.851,9.8788,9.8371,9.858,438300.0
2011-08-23 11:20:00,14.18,14.26,14.16,14.25,364700.0,9.8649,9.9206,9.851,9.9136,364700.0
2011-08-23 11:30:00,14.25,14.35,14.23,14.35,482000.0,9.9136,9.9832,9.8997,9.9832,482000.0
2011-08-23 11:40:00,14.35,14.36,14.32,14.32,243100.0,9.9832,9.9902,9.9623,9.9623,243100.0
2011-08-23 11:50:00,14.33,14.36,14.31,14.32,506300.0,9.9693,9.9902,9.9554,9.9623,506300.0
2011-08-23 12:00:00,14.33,14.33,14.26,14.3,322000.0,9.9693,9.9693,9.9206,9.9484,322000.0
2011-08-23 12:10:00,14.3,14.34,14.29,14.33,418900.0,9.9484,9.9762,9.9415,9.9693,418900.0
2011-08-23 12:20:00,14.34,14.37,14.32,14.36,260100.0,9.9762,9.9971,9.9623,9.9902,260100.0
2011-08-23 12:30:00,14.35,14.39,14.32,14.37,392800.0,9.9832,10.011,9.9623,9.9971,392800.0
2011-08-23 12:40:00,14.37,14.45,14.36,14.38,393300.0,9.9971,10.0528,9.9902,10.0041,393300.0
2011-08-23 12:50:00,14.38,14.46,14.37,14.42,189300.0,10.0041,10.0597,9.9971,10.0319,189300.0
2011-08-23 13:00:00,14.42,14.44,14.39,14.39,239100.0,10.0319,10.0458,10.011,10.011,239100.0
2011-08-23 13:10:00,14.39,14.39,14.33,14.35,299500.0,10.011,10.011,9.9693,9.9832,299500.0
2011-08-23 13:20:00,14.35,14.38,14.31,14.32,227800.0,9.9832,10.0041,9.9554,9.9623,227800.0
2011-08-23 13:30:00,14.32,14.34,14.26,14.29,341600.0,9.9623,9.9762,9.9206,9.9415,341600.0
2011-08-23 13:40:00,14.3,14.33,14.27,14.33,275900.0,9.9484,9.9693,9.9275,9.9693,275900.0
2011-08-23 13:50:00,14.33,14.34,14.18,14.27,667800.0,9.9693,9.9762,9.8649,9.9275,667800.0
2011-08-23 14:00:00,14.27,14.3,14.21,14.24,416500.0,9.9275,9.9484,9.8858,9.9067,416500.0
2011-08-23 14:10:00,14.25,14.26,14.18,14.23,354300.0,9.9136,9.9206,9.8649,9.8997,354300.0
2011-08-23 14:20:00,14.23,14.27,14.17,14.26,348600.0,9.8997,9.9275,9.858,9.9206,348600.0
2011-08-23 14:30:00,14.27,14.31,14.26,14.29,469600.0,9.9275,9.9554,9.9206,9.9415,469600.0
2011-08-23 14:40:00,14.29,14.35,14.27,14.35,243900.0,9.9415,9.9832,9.9275,9.9832,243900.0
2011-08-23 14:50:00,14.35,14.36,14.32,14.35,392200.0,9.9832,9.9902,9.9623,9.9832,392200.0
2011-08-23 15:00:00,14.35,14.51,14.35,14.51,586800.0,9.9832,10.0945,9.9832,10.0945,586800.0
2011-08-23 15:10:00,14.51,14.56,14.49,14.52,420400.0,10.0945,10.1293,10.0806,10.1015,420400.0
2011-08-23 15:20:00,14.52,14.54,14.47,14.48,365800.0,10.1015,10.1154,10.0667,10.0736,365800.0
2011-08-23 15:30:00,14.47,14.53,14.44,14.53,606100.0,10.0667,10.1084,10.0458,10.1084,606100.0
2011-08-23 15:40:00,14.52,14.57,14.51,14.54,774900.0,10.1015,10.1363,10.0945,10.1154,774900.0
2011-08-23 15:50:00,14.55,14.58,14.51,14.58,1018900.0,10.1223,10.1432,10.0945,10.1432,1018900.0
2011-08-24 09:30:00,14.47,14.47,14.22,14.22,548000.0,10.0667,10.0667,9.8928,9.8928,548000.0
2011-08-24 09:40:00,14.22,14.31,14.2,14.29,538900.0,9.8928,9.9554,9.8788,9.9415,538900.0
2011-08-24 09:50:00,14.29,14.4,14.25,14.38,451400.0,9.9415,10.018,9.9136,10.0041,451400.0
2011-08-24 10:00:00,14.38,14.46,14.35,14.45,543400.0,10.0041,10.0597,9.9832,10.0528,543400.0
2011-08-24 10:10:00,14.45,14.49,14.4,14.42,334100.0,10.0528,10.0806,10.018,10.0319,334100.0
2011-08-24 10:20:00,14.43,14.43,14.35,14.36,200100.0,10.0389,10.0389,9.9832,9.9902,200100.0
2011-08-24 10:30:00,14.36,14.39,14.27,14.32,334500.0,9.9902,10.011,9.9275,9.9623,334500.0
2011-08-24 10:40:00,14.32,14.36,14.23,14.23,264100.0,9.9623,9.9902,9.8997,9.8997,264100.0
2011-08-24 10:50:00,14.24,14.27,14.23,14.23,537100.0,9.9067,9.9275,9.8997,9.8997,537100.0
2011-08-24 11:00:00,14.24,14.24,14.19,14.2,388800.0,9.9067,9.9067,9.8719,9.8788,388800.0
2011-08-24 11:10:00,14.2,14.22,14.13,14.14,313200.0,9.8788,9.8928,9.8301,9.8371,313200.0
2011-08-24 11:20:00,14.14,14.29,14.12,14.25,417300.0,9.8371,9.9415,9.8232,9.9136,417300.0
2011-08-24 11:30:00,14.25,14.29,14.2,14.27,227600.0,9.9136,9.9415,9.8788,9.9275,227600.0
2011-08-24 11:40:00,14.28,14.28,14.17,14.22,233500.0,9.9345,9.9345,9.858,9.8928,233500.0
2011-08-24 11:50:00,14.22,14.27,14.18,14.19,220300.0,9.8928,9.9275,9.8649,9.8719,220300.0
2011-08-24 12:00:00,14.19,14.19,14.1,14.11,251400.0,9.8719,9.8719,9.8093,9.8162,251400.0
2011-08-24 12:10:00,14.11,14.14,14.07,14.09,277800.0,9.8162,9.8371,9.7884,9.8023,277800.0
2011-08-24 12:20:00,14.09,14.14,14.08,14.13,401000.0,9.8023,9.8371,9.7954,9.8301,401000.0
2011-08-24 12:30:00,14.14,14.16,14.11,14.16,226600.0,9.8371,9.851,9.8162,9.851,226600.0
2011-08-24 12:40:00,14.16,14.21,14.15,14.19,232800.0,9.851,9.8858,9.8441,9.8719,232800.0
2011-08-24 12:50:00,14.18,14.3,14.18,14.29,321900.0,9.8649,9.9484,9.8649,9.9415,321900.0
2011-08-24 13:00:00,14.29,14.34,14.26,14.29,330800.0,9.9415,9.9762,9.9206,9.9415,330800.0
2011-08-24 13:10:00,14.28,14.33,14.27,14.33,269100.0,9.9345,9.9693,9.9275,9.9693,269100.0
2011-08-24 13:20:00,14.33,14.39,14.32,14.35,281300.0,9.9693,10.011,9.9623,9.9832,281300.0
2011-08-24 13:30:00,14.35,14.36,14.29,14.29,228300.0,9.9832,9.9902,9.9415,9.9415,228300.0
2011-08-24 13:40:00,14.29,14.3,14.25,14.29,186700.0,9.9415,9.9484,9.9136,9.9415,186700.0
2011-08-24 13:50:00,14.3,14.37,14.29,14.37,258200.0,9.9484,9.9971,9.9415,9.9971,258200.0
2011-08-24 14:00:00,14.36,14.38,14.32,14.37,208200.0,9.9902,10.0041,9.9623,9.9971,208200.0
2011-08-24 14:10:00,14.37,14.39,14.32,14.34,356700.0,9.9971,10.011,9.9623,9.9762,356700.0
2011-08-24 14:20:00,14.34,14.34,14.29,14.32,212000.0,9.9762,9.9762,9.9415,9.9623,212000.0
2011-08-24 14:30:00,14.32,14.35,14.31,14.31,297700.0,9.9623,9.9832,9.9554,9.9554,297700.0
2011-08-24 14:40:00,14.32,14.32,14.28,14.28,308300.0,9.9623,9.9623,9.9345,9.9345,308300.0
2011-08-24 14:50:00,14.28,14.3,14.24,14.27,704600.0,9.9345,9.9484,9.9067,9.9275,704600.0
2011-08-24 15:00:00,14.27,14.33,14.27,14.32,317100.0,9.9275,9.9693,9.9275,9.9623,317100.0
2011-08-24 15:10:00,14.32,14.4,14.3,14.37,451000.0,9.9623,10.018,9.9484,9.9971,451000.0
2011-08-24 15:20:00,14.36,14.38,14.35,14.36,328900.0,9.9902,10.0041,9.9832,9.9902,328900.0
2011-08-24 15:30:00,14.36,14.45,14.35,14.44,439000.0,9.9902,10.0528,9.9832,10.0458,439000.0
2011-08-24 15:40:00,14.44,14.49,14.43,14.46,544600.0,10.0458,10.0806,10.0389,10.0597,544600.0
2011-08-24 15:50:00,14.47,14.48,14.46,14.47,813200.0,10.0667,10.0736,10.0597,10.0667,813200.0
2011-08-25 09:30:00,14.56,14.62,14.47,14.48,428400.0,10.1293,10.171,10.0667,10.0736,428400.0
2011-08-25 09:40:00,14.48,14.62,14.47,14.58,369100.0,10.0736,10.171,10.0667,10.1432,369100.0
2011-08-25 09:50:00,14.57,14.6,14.46,14.5,413000.0,10.1363,10.1571,10.0597,10.0876,413000.0
2011-08-25 10:00:00,14.5,14.51,14.39,14.51,458700.0,10.0876,10.0945,10.011,10.0945,458700.0
2011-08-25 10:10:00,14.51,14.54,14.42,14.46,351700.0,10.0945,10.1154,10.0319,10.0597,351700.0
2011-08-25 10:20:00,14.46,14.46,14.31,14.37,386600.0,10.0597,10.0597,9.9554,9.9971,386600.0
2011-08-25 10:30:00,14.37,14.4,14.31,14.33,371200.0,9.9971,10.018,9.9554,9.9693,371200.0
2011-08-25 10:40:00,14.33,14.35,14.26,14.27,381900.0,9.9693,9.9832,9.9206,9.9275,381900.0
2011-08-25 10:50:00,14.27,14.35,14.27,14.33,347400.0,9.9275,9.9832,9.9275,9.9693,347400.0
2011-08-25 11:00:00,14.33,14.38,14.29,14.29,311200.0,9.9693,10.0041,9.9415,9.9415,311200.0
2011-08-25 11:10:00,14.29,14.38,14.28,14.33,447900.0,9.9415,10.0041,9.9345,9.9693,447900.0
2011-08-25 11:20:00,14.33,14.44,14.32,14.4,470800.0,9.9693,10.0458,9.9623,10.018,470800.0
2011-08-25 11:30:00,14.4,14.44,14.31,14.33,249100.0,10.018,10.0458,9.9554,9.9693,249100.0
2011-08-25 11:40:00,14.34,14.34,14.28,14.28,248500.0,9.9762,9.9762,9.9345,9.9345,248500.0
2011-08-25 11:50:00,14.29,14.29,14.25,14.26,292100.0,9.9415,9.9415,9.9136,9.9206,292100.0
2011-08-25 12:00:00,14.26,14.26,14.23,14.24,214300.0,9.9206,9.9206,9.8997,9.9067,214300.0
2011-08-25 12:10:00,14.24,14.3,14.23,14.23,342800.0,9.9067,9.9484,9.8997,9.8997,342800.0
2011-08-25 12:20:00,14.23,14.25,14.22,14.24,130400.0,9.8997,9.9136,9.8928,9.9067,130400.0
2011-08-25 12:30:00,14.25,14.25,14.19,14.21,285700.0,9.9136,9.9136,9.8719,9.8858,285700.0
2011-08-25 12:40:00,14.21,14.23,14.16,14.21,296000.0,9.8858,9.8997,9.851,9.8858,296000.0
2011-08-25 12:50:00,14.2,14.25,14.18,14.25,446600.0,9.8788,9.9136,9.8649,9.9136,446600.0
2011-08-25 13:00:00,14.25,14.32,14.24,14.27,591700.0,9.9136,9.9623,9.9067,9.9275,591700.0
2011-08-25 13:10:00,14.26,14.35,14.26,14.34,489600.0,9.9206,9.9832,9.9206,9.9762,489600.0
2011-08-25 13:20:00,14.34,14.4,14.31,14.32,559900.0,9.9762,10.018,9.9554,9.9623,559900.0
2011-08-25 13:30:00,14.33,14.34,14.29,14.32,266900.0,9.9693,9.9762,9.9415,9.9623,266900.0
2011-08-25 13:40:00,14.32,14.34,14.25,14.25,359700.0,9.9623,9.9762,9.9136,9.9136,359700.0
2011-08-25 13:50:00,14.26,14.31,14.26,14.29,216000.0,9.9206,9.9554,9.9206,9.9415,216000.0
2011-08-25 14:00:00,14.3,14.3,14.21,14.23,344700.0,9.9484,9.9484,9.8858,9.8997,344700.0
2011-08-25 14:10:00,14.23,14.32,14.23,14.3,274300.0,9.8997,9.9623,9.8997,9.9484,274300.0
2011-08-25 14:20:00,14.31,14.31,14.21,14.23,346800.0,9.9554,9.9554,9.8858,9.8997,346800.0
2011-08-25 14:30:00,14.23,14.29,14.22,14.26,375800.0,9.8997,9.9415,9.8928,9.9206,375800.0
2011-08-25 14:40:00,14.26,14.26,14.18,14.18,485400.0,9.9206,9.9206,9.8649,9.8649,485400.0
2011-08-25 14:50:00,14.19,14.2,14.13,14.13,519400.0,9.8719,9.8788,9.8301,9.8301,519400.0
2011-08-25 15:00:00,14.13,14.17,14.13,14.14,518500.0,9.8301,9.858,9.8301,9.8371,518500.0
2011-08-25 15:10:00,14.14,14.19,14.11,14.19,810000.0,9.8371,9.8719,9.8162,9.8719,810000.0
2011-08-25 15:20:00,14.19,14.22,14.13,14.13,613400.0,9.8719,9.8928,9.8301,9.8301,613400.0
2011-08-25 15:30:00,14.13,14.16,14.01,14.05,1102300.0,9.8301,9.851,9.7467,9.7745,1102300.0
2011-08-25 15:40:00,14.06,14.06,14.0,14.04,1561000.0,9.7815,9.7815,9.7397,9.7675,1561000.0
2011-08-25 15:50:00,14.04,14.06,14.0,14.03,1520600.0,9.7675,9.7815,9.7397,9.7606,1520600.0
2011-08-26 09:30:00,13.96,14.02,13.81,13.83,915600.0,9.7119,9.7536,9.6075,9.6214,915600.0
2011-08-26 09:40:00,13.82,13.85,13.75,13.8,762000.0,9.6145,9.6354,9.5658,9.6006,762000.0
2011-08-26 09:50:00,13.79,13.86,13.71,13.85,668800.0,9.5936,9.6423,9.538,9.6354,668800.0
2011-08-26 10:00:00,13.85,13.87,13.62,13.7,1270500.0,9.6354,9.6493,9.4753,9.531,1270500.0
2011-08-26 10:10:00,13.71,13.81,13.66,13.79,655500.0,9.538,9.6075,9.5032,9.5936,655500.0
2011-08-26 10:20:00,13.79,13.98,13.78,13.89,1009500.0,9.5936,9.7258,9.5867,9.6632,1009500.0
2011-08-26 10:30:00,13.89,13.94,13.81,13.85,567600.0,9.6632,9.698,9.6075,9.6354,567600.0
2011-08-26 10:40:00,13.85,14.07,13.83,14.02,587100.0,9.6354,9.7884,9.6214,9.7536,587100.0
2011-08-26 10:50:00,14.03,14.06,13.9,13.9,661700.0,9.7606,9.7815,9.6701,9.6701,661700.0
2011-08-26 11:00:00,13.89,14.04,13.86,14.03,476500.0,9.6632,9.7675,9.6423,9.7606,476500.0
2011-08-26 11:10:00,14.03,14.14,14.01,14.07,578200.0,9.7606,9.8371,9.7467,9.7884,578200.0
2011-08-26 11:20:00,14.07,14.12,14.06,14.09,427300.0,9.7884,9.8232,9.7815,9.8023,427300.0
2011-08-26 11:30:00,14.08,14.17,14.07,14.12,447000.0,9.7954,9.858,9.7884,9.8232,447000.0
2011-08-26 11:40:00,14.12,14.2,14.12,14.19,403600.0,9.8232,9.8788,9.8232,9.8719,403600.0
2011-08-26 11:50:00,14.19,14.19,14.14,14.16,474600.0,9.8719,9.8719,9.8371,9.851,474600.0
2011-08-26 12:00:00,14.17,14.32,14.16,14.31,635300.0,9.858,9.9623,9.851,9.9554,635300.0
2011-08-26 12:10:00,14.31,14.32,14.26,14.29,407200.0,9.9554,9.9623,9.9206,9.9415,407200.0
2011-08-26 12:20:00,14.29,14.34,14.28,14.33,393100.0,9.9415,9.9762,9.9345,9.9693,393100.0
2011-08-26 12:30:00,14.34,14.35,14.29,14.32,340600.0,9.9762,9.9832,9.9415,9.9623,340600.0
2011-08-26 12:40:00,14.31,14.34,14.23,14.24,458100.0,9.9554,9.9762,9.8997,9.9067,458100.0
2011-08-26 12:50:00,14.24,14.28,14.23,14.26,470000.0,9.9067,9.9345,9.8997,9.9206,470000.0
2011-08-26 13:00:00,14.26,14.26,14.23,14.24,341800.0,9.9206,9.9206,9.8997,9.9067,341800.0
2011-08-26 13:10:00,14.25,14.29,14.24,14.27,453900.0,9.9136,9.9415,9.9067,9.9275,453900.0
2011-08-26 13:20:00,14.26,14.29,14.24,14.28,404700.0,9.9206,9.9415,9.9067,9.9345,404700.0
2011-08-26 13:30:00,14.28,14.31,14.26,14.29,446500.0,9.9345,9.9554,9.9206,9.9415,446500.0
2011-08-26 13:40:00,14.29,14.35,14.28,14.33,538100.0,9.9415,9.9832,9.9345,9.9693,538100.0
2011-08-26 13:50:00,14.33,14.33,14.28,14.33,419800.0,9.9693,9.9693,9.9345,9.9693,419800.0
2011-08-26 14:00:00,14.34,14.36,14.33,14.35,495400.0,9.9762,9.9902,9.9693,9.9832,495400.0
2011-08-26 14:10:00,14.36,14.41,14.33,14.41,542900.0,9.9902,10.0249,9.9693,10.0249,542900.0
2011-08-26 14:20:00,14.4,14.43,14.38,14.4,602200.0,10.018,10.0389,10.0041,10.018,602200.0
2011-08-26 14:30:00,14.4,14.43,14.39,14.41,448300.0,10.018,10.0389,10.011,10.0249,448300.0
2011-08-26 14:40:00,14.42,14.48,14.4,14.45,409600.0,10.0319,10.0736,10.018,10.0528,409600.0
2011-08-26 14:50:00,14.44,14.46,14.42,14.44,351600.0,10.0458,10.0597,10.0319,10.0458,351600.0
2011-08-26 15:00:00,14.44,14.44,14.38,14.4,407000.0,10.0458,10.0458,10.0041,10.018,407000.0
2011-08-26 15:10:00,14.39,14.39,14.28,14.3,505900.0,10.011,10.011,9.9345,9.9484,505900.0
2011-08-26 15:20:00,14.29,14.3,14.25,14.27,340000.0,9.9415,9.9484,9.9136,9.9275,340000.0
2011-08-26 15:30:00,14.27,14.32,14.26,14.31,534600.0,9.9275,9.9623,9.9206,9.9554,534600.0
2011-08-26 15:40:00,14.32,14.36,14.31,14.35,823900.0,9.9623,9.9902,9.9554,9.9832,823900.0
2011-08-26 15:50:00,14.35,14.38,14.34,14.36,1075700.0,9.9832,10.0041,9.9762,9.9902,1075700.0
2011-08-29 09:30:00,14.56,14.73,14.56,14.69,437800.0,10.1629,10.2815,10.1629,10.2536,437800.0
2011-08-29 09:40:00,14.69,14.8,14.68,14.8,432300.0,10.2536,10.3304,10.2466,10.3304,432300.0
2011-08-29 09:50:00,14.8,14.89,14.79,14.88,604300.0,10.3304,10.3932,10.3234,10.3862,604300.0
2011-08-29 10:00:00,14.87,14.93,14.8,14.93,589600.0,10.3792,10.4211,10.3304,10.4211,589600.0
2011-08-29 10:10:00,14.92,14.97,14.9,14.93,361500.0,10.4141,10.449,10.4002,10.4211,361500.0
2011-08-29 10:20:00,14.94,15.03,14.91,14.91,420600.0,10.4281,10.4909,10.4072,10.4072,420600.0
2011-08-29 10:30:00,14.92,14.98,14.9,14.95,258700.0,10.4141,10.456,10.4002,10.4351,258700.0
2011-08-29 10:40:00,14.95,14.96,14.9,14.91,184100.0,10.4351,10.4421,10.4002,10.4072,184100.0
2011-08-29 10:50:00,14.91,14.94,14.88,14.93,118800.0,10.4072,10.4281,10.3862,10.4211,118800.0
2011-08-29 11:00:00,14.93,14.93,14.87,14.87,115500.0,10.4211,10.4211,10.3792,10.3792,115500.0
2011-08-29 11:10:00,14.88,14.94,14.87,14.93,185400.0,10.3862,10.4281,10.3792,10.4211,185400.0
2011-08-29 11:20:00,14.93,14.96,14.91,14.94,130500.0,10.4211,10.4421,10.4072,10.4281,130500.0
2011-08-29 11:30:00,14.94,14.97,14.92,14.95,173500.0,10.4281,10.449,10.4141,10.4351,173500.0
2011-08-29 11:40:00,14.95,14.97,14.94,14.96,138300.0,10.4351,10.449,10.4281,10.4421,138300.0
2011-08-29 11:50:00,14.96,14.96,14.94,14.95,91200.0,10.4421,10.4421,10.4281,10.4351,91200.0
2011-08-29 12:00:00,14.95,14.98,14.94,14.98,164000.0,10.4351,10.456,10.4281,10.456,164000.0
2011-08-29 12:10:00,14.97,15.02,14.97,15.0,222000.0,10.449,10.4839,10.449,10.47,222000.0
2011-08-29 12:20:00,15.01,15.02,15.0,15.02,88500.0,10.477,10.4839,10.47,10.4839,88500.0
2011-08-29 12:30:00,15.01,15.03,15.0,15.01,127500.0,10.477,10.4909,10.47,10.477,127500.0
2011-08-29 12:40:00,15.01,15.03,15.0,15.0,207500.0,10.477,10.4909,10.47,10.47,207500.0
2011-08-29 12:50:00,15.0,15.01,15.0,15.0,48900.0,10.47,10.477,10.47,10.47,48900.0
2011-08-29 13:00:00,15.01,15.03,15.0,15.03,153800.0,10.477,10.4909,10.47,10.4909,153800.0
2011-08-29 13:10:00,15.03,15.08,15.03,15.08,192800.0,10.4909,10.5258,10.4909,10.5258,192800.0
2011-08-29 13:20:00,15.08,15.08,15.04,15.04,140800.0,10.5258,10.5258,10.4979,10.4979,140800.0
2011-08-29 13:30:00,15.04,15.05,15.01,15.02,164900.0,10.4979,10.5049,10.477,10.4839,164900.0
2011-08-29 13:40:00,15.02,15.02,14.99,14.99,91100.0,10.4839,10.4839,10.463,10.463,91100.0
2011-08-29 13:50:00,14.99,15.0,14.97,14.99,157300.0,10.463,10.47,10.449,10.463,157300.0
2011-08-29 14:00:00,15.0,15.04,14.99,15.04,110600.0,10.47,10.4979,10.463,10.4979,110600.0
2011-08-29 14:10:00,15.04,15.05,15.02,15.02,142800.0,10.4979,10.5049,10.4839,10.4839,142800.0
2011-08-29 14:20:00,15.03,15.07,15.02,15.07,160100.0,10.4909,10.5188,10.4839,10.5188,160100.0
2011-08-29 14:30:00,15.07,15.11,15.07,15.1,191700.0,10.5188,10.5468,10.5188,10.5398,191700.0
2011-08-29 14:40:00,15.1,15.1,15.08,15.09,110800.0,10.5398,10.5398,10.5258,10.5328,110800.0
2011-08-29 14:50:00,15.08,15.09,15.04,15.04,127900.0,10.5258,10.5328,10.4979,10.4979,127900.0
2011-08-29 15:00:00,15.04,15.06,15.02,15.03,171500.0,10.4979,10.5119,10.4839,10.4909,171500.0
2011-08-29 15:10:00,15.02,15.08,15.02,15.06,159600.0,10.4839,10.5258,10.4839,10.5119,159600.0
2011-08-29 15:20:00,15.06,15.09,15.05,15.08,193700.0,10.5119,10.5328,10.5049,10.5258,193700.0
2011-08-29 15:30:00,15.07,15.1,15.07,15.1,355100.0,10.5188,10.5398,10.5188,10.5398,355100.0
2011-08-29 15:40:00,15.1,15.13,15.09,15.12,426700.0,10.5398,10.5607,10.5328,10.5537,426700.0
2011-08-29 15:50:00,15.12,15.12,15.09,15.09,1165400.0,10.5537,10.5537,10.5328,10.5328,1165400.0
2011-08-30 09:30:00,15.02,15.06,14.8,14.91,576400.0,10.4839,10.5119,10.3304,10.4072,576400.0
2011-08-30 09:40:00,14.91,15.01,14.9,14.92,223200.0,10.4072,10.477,10.4002,10.4141,223200.0
2011-08-30 09:50:00,14.92,14.95,14.86,14.87,240600.0,10.4141,10.4351,10.3723,10.3792,240600.0
2011-08-30 10:00:00,14.86,14.87,14.71,14.79,427400.0,10.3723,10.3792,10.2676,10.3234,427400.0
2011-08-30 10:10:00,14.8,14.85,14.75,14.79,202500.0,10.3304,10.3653,10.2955,10.3234,202500.0
2011-08-30 10:20:00,14.8,14.84,14.76,14.83,291500.0,10.3304,10.3583,10.3025,10.3513,291500.0
2011-08-30 10:30:00,14.84,14.87,14.82,14.87,177500.0,10.3583,10.3792,10.3443,10.3792,177500.0
2011-08-30 10:40:00,14.86,14.87,14.76,14.78,114100.0,10.3723,10.3792,10.3025,10.3164,114100.0
2011-08-30 10:50:00,14.77,14.85,14.76,14.81,409100.0,10.3094,10.3653,10.3025,10.3374,409100.0
2011-08-30 11:00:00,14.82,14.84,14.8,14.82,635200.0,10.3443,10.3583,10.3304,10.3443,635200.0
2011-08-30 11:10:00,14.83,14.83,14.77,14.78,539700.0,10.3513,10.3513,10.3094,10.3164,539700.0
2011-08-30 11:20:00,14.79,14.89,14.78,14.87,564500.0,10.3234,10.3932,10.3164,10.3792,564500.0
2011-08-30 11:30:00,14.87,14.88,14.81,14.86,1409100.0,10.3792,10.3862,10.3374,10.3723,1409100.0
2011-08-30 11:40:00,14.86,14.87,14.83,14.84,1005400.0,10.3723,10.3792,10.3513,10.3583,1005400.0
2011-08-30 11:50:00,14.84,14.84,14.81,14.83,333300.0,10.3583,10.3583,10.3374,10.3513,333300.0
2011-08-30 12:00:00,14.84,14.86,14.82,14.82,443300.0,10.3583,10.3723,10.3443,10.3443,443300.0
2011-08-30 12:10:00,14.83,14.84,14.79,14.83,321400.0,10.3513,10.3583,10.3234,10.3513,321400.0
2011-08-30 12:20:00,14.83,14.84,14.79,14.79,239300.0,10.3513,10.3583,10.3234,10.3234,239300.0
2011-08-30 12:30:00,14.79,14.8,14.76,14.76,190600.0,10.3234,10.3304,10.3025,10.3025,190600.0
2011-08-30 12:40:00,14.76,14.78,14.7,14.73,304600.0,10.3025,10.3164,10.2606,10.2815,304600.0
2011-08-30 12:50:00,14.73,14.74,14.67,14.68,187800.0,10.2815,10.2885,10.2396,10.2466,187800.0
2011-08-30 13:00:00,14.68,14.71,14.66,14.7,140300.0,10.2466,10.2676,10.2327,10.2606,140300.0
2011-08-30 13:10:00,14.7,14.74,14.69,14.73,231500.0,10.2606,10.2885,10.2536,10.2815,231500.0
2011-08-30 13:20:00,14.73,14.77,14.72,14.74,190600.0,10.2815,10.3094,10.2745,10.2885,190600.0
2011-08-30 13:30:00,14.74,14.74,14.7,14.72,140800.0,10.2885,10.2885,10.2606,10.2745,140800.0
2011-08-30 13:40:00,14.73,14.79,14.72,14.78,221300.0,10.2815,10.3234,10.2745,10.3164,221300.0
2011-08-30 13:50:00,14.77,14.79,14.74,14.78,243500.0,10.3094,10.3234,10.2885,10.3164,243500.0
2011-08-30 14:00:00,14.78,14.82,14.74,14.79,513400.0,10.3164,10.3443,10.2885,10.3234,513400.0
2011-08-30 14:10:00,14.79,14.85,14.76,14.81,548900.0,10.3234,10.3653,10.3025,10.3374,548900.0
2011-08-30 14:20:00,14.81,14.83,14.77,14.82,489000.0,10.3374,10.3513,10.3094,10.3443,489000.0
2011-08-30 14:30:00,14.82,14.83,14.8,14.82,461100.0,10.3443,10.3513,10.3304,10.3443,461100.0
2011-08-30 14:40:00,14.82,14.83,14.79,14.79,492800.0,10.3443,10.3513,10.3234,10.3234,492800.0
2011-08-30 14:50:00,14.79,14.85,14.76,14.84,547600.0,10.3234,10.3653,10.3025,10.3583,547600.0
2011-08-30 15:00:00,14.84,14.88,14.81,14.87,340300.0,10.3583,10.3862,10.3374,10.3792,340300.0
2011-08-30 15:10:00,14.88,14.88,14.83,14.83,353800.0,10.3862,10.3862,10.3513,10.3513,353800.0
2011-08-30 15:20:00,14.84,14.87,14.82,14.87,274000.0,10.3583,10.3792,10.3443,10.3792,274000.0
2011-08-30 15:30:00,14.87,14.94,14.86,14.94,338300.0,10.3792,10.4281,10.3723,10.4281,338300.0
2011-08-30 15:40:00,14.94,14.96,14.89,14.9,627800.0,10.4281,10.4421,10.3932,10.4002,627800.0
2011-08-30 15:50:00,14.9,14.9,14.82,14.82,878600.0,10.4002,10.4002,10.3443,10.3443,878600.0
2011-08-31 09:30:00,14.99,15.15,14.94,14.99,725400.0,10.463,10.5747,10.4281,10.463,725400.0
2011-08-31 09:40:00,15.0,15.03,14.95,15.02,352200.0,10.47,10.4909,10.4351,10.4839,352200.0
2011-08-31 09:50:00,15.02,15.09,15.02,15.08,179400.0,10.4839,10.5328,10.4839,10.5258,179400.0
2011-08-31 10:00:00,15.08,15.16,15.07,15.15,513800.0,10.5258,10.5817,10.5188,10.5747,513800.0
2011-08-31 10:10:00,15.14,15.24,15.14,15.22,454500.0,10.5677,10.6375,10.5677,10.6235,454500.0
2011-08-31 10:20:00,15.22,15.22,15.14,15.16,204700.0,10.6235,10.6235,10.5677,10.5817,204700.0
2011-08-31 10:30:00,15.16,15.19,15.13,15.18,184400.0,10.5817,10.6026,10.5607,10.5956,184400.0
2011-08-31 10:40:00,15.17,15.19,15.15,15.16,219900.0,10.5886,10.6026,10.5747,10.5817,219900.0
2011-08-31 10:50:00,15.15,15.18,15.14,15.16,183700.0,10.5747,10.5956,10.5677,10.5817,183700.0
2011-08-31 11:00:00,15.15,15.16,15.08,15.1,306500.0,10.5747,10.5817,10.5258,10.5398,306500.0
2011-08-31 11:10:00,15.1,15.11,15.04,15.05,192000.0,10.5398,10.5468,10.4979,10.5049,192000.0
2011-08-31 11:20:00,15.05,15.06,14.98,15.02,306900.0,10.5049,10.5119,10.456,10.4839,306900.0
2011-08-31 11:30:00,15.02,15.06,14.98,15.02,300000.0,10.4839,10.5119,10.456,10.4839,300000.0
2011-08-31 11:40:00,15.02,15.04,15.01,15.02,216800.0,10.4839,10.4979,10.477,10.4839,216800.0
2011-08-31 11:50:00,15.02,15.02,14.99,15.0,257600.0,10.4839,10.4839,10.463,10.47,257600.0
2011-08-31 12:00:00,15.0,15.04,14.99,15.03,174900.0,10.47,10.4979,10.463,10.4909,174900.0
2011-08-31 12:10:00,15.03,15.05,15.02,15.02,128500.0,10.4909,10.5049,10.4839,10.4839,128500.0
2011-08-31 12:20:00,15.03,15.07,15.02,15.06,159900.0,10.4909,10.5188,10.4839,10.5119,159900.0
2011-08-31 12:30:00,15.05,15.12,15.05,15.11,153100.0,10.5049,10.5537,10.5049,10.5468,153100.0
2011-08-31 12:40:00,15.11,15.13,15.08,15.09,120500.0,10.5468,10.5607,10.5258,10.5328,120500.0
2011-08-31 12:50:00,15.1,15.14,15.09,15.12,99500.0,10.5398,10.5677,10.5328,10.5537,99500.0
2011-08-31 13:00:00,15.12,15.15,15.07,15.07,100800.0,10.5537,10.5747,10.5188,10.5188,100800.0
2011-08-31 13:10:00,15.08,15.11,15.07,15.08,125600.0,10.5258,10.5468,10.5188,10.5258,125600.0
2011-08-31 13:20:00,15.09,15.09,15.05,15.06,83400.0,10.5328,10.5328,10.5049,10.5119,83400.0
2011-08-31 13:30:00,15.07,15.1,15.04,15.1,166100.0,10.5188,10.5398,10.4979,10.5398,166100.0
2011-08-31 13:40:00,15.1,15.1,15.05,15.06,112500.0,10.5398,10.5398,10.5049,10.5119,112500.0
2011-08-31 13:50:00,15.05,15.06,14.99,15.0,246600.0,10.5049,10.5119,10.463,10.47,246600.0
2011-08-31 14:00:00,15.0,15.01,14.95,14.97,229800.0,10.47,10.477,10.4351,10.449,229800.0
2011-08-31 14:10:00,14.97,15.0,14.96,15.0,190100.0,10.449,10.47,10.4421,10.47,190100.0
2011-08-31 14:20:00,15.0,15.05,14.99,15.04,241300.0,10.47,10.5049,10.463,10.4979,241300.0
2011-08-31 14:30:00,15.03,15.04,14.96,14.99,299800.0,10.4909,10.4979,10.4421,10.463,299800.0
2011-08-31 14:40:00,15.0,15.0,14.96,14.99,332400.0,10.47,10.47,10.4421,10.463,332400.0
2011-08-31 14:50:00,14.98,14.99,14.9,14.96,225500.0,10.456,10.463,10.4002,10.4421,225500.0
2011-08-31 15:00:00,14.96,15.0,14.93,14.99,137700.0,10.4421,10.47,10.4211,10.463,137700.0
2011-08-31 15:10:00,14.99,15.0,14.87,14.88,584300.0,10.463,10.47,10.3792,10.3862,584300.0
2011-08-31 15:20:00,14.89,14.97,14.88,14.96,754600.0,10.3932,10.449,10.3862,10.4421,754600.0
2011-08-31 15:30:00,14.95,14.99,14.94,14.98,596700.0,10.4351,10.463,10.4281,10.456,596700.0
2011-08-31 15:40:00,14.98,15.1,14.97,15.1,1114600.0,10.456,10.5398,10.449,10.5398,1114600.0
2011-08-31 15:50:00,15.09,15.1,14.97,15.02,1360100.0,10.5328,10.5398,10.449,10.4839,1360100.0
2011-09-01 09:30:00,15.07,15.19,14.97,15.12,413600.0,10.5188,10.6026,10.449,10.5537,413600.0
2011-09-01 09:40:00,15.11,15.16,15.07,15.11,397700.0,10.5468,10.5817,10.5188,10.5468,397700.0
2011-09-01 09:50:00,15.11,15.13,15.0,15.12,333800.0,10.5468,10.5607,10.47,10.5537,333800.0
2011-09-01 10:00:00,15.12,15.28,15.09,15.22,729300.0,10.5537,10.6654,10.5328,10.6235,729300.0
2011-09-01 10:10:00,15.21,15.24,15.1,15.16,343600.0,10.6166,10.6375,10.5398,10.5817,343600.0
2011-09-01 10:20:00,15.16,15.21,15.15,15.16,164700.0,10.5817,10.6166,10.5747,10.5817,164700.0
2011-09-01 10:30:00,15.16,15.16,15.05,15.1,188400.0,10.5817,10.5817,10.5049,10.5398,188400.0
2011-09-01 10:40:00,15.1,15.18,15.09,15.1,158400.0,10.5398,10.5956,10.5328,10.5398,158400.0
2011-09-01 10:50:00,15.1,15.17,15.08,15.08,171200.0,10.5398,10.5886,10.5258,10.5258,171200.0
2011-09-01 11:00:00,15.09,15.11,15.02,15.04,242800.0,10.5328,10.5468,10.4839,10.4979,242800.0
2011-09-01 11:10:00,15.03,15.04,14.98,15.0,315100.0,10.4909,10.4979,10.456,10.47,315100.0
2011-09-01 11:20:00,14.99,15.03,14.96,15.01,290700.0,10.463,10.4909,10.4421,10.477,290700.0
2011-09-01 11:30:00,15.01,15.06,15.01,15.06,206700.0,10.477,10.5119,10.477,10.5119,206700.0
2011-09-01 11:40:00,15.06,15.07,15.04,15.05,676500.0,10.5119,10.5188,10.4979,10.5049,676500.0
2011-09-01 11:50:00,15.05,15.08,15.04,15.07,578300.0,10.5049,10.5258,10.4979,10.5188,578300.0
2011-09-01 12:00:00,15.07,15.07,15.0,15.02,280800.0,10.5188,10.5188,10.47,10.4839,280800.0
2011-09-01 12:10:00,15.02,15.02,14.98,15.02,153600.0,10.4839,10.4839,10.456,10.4839,153600.0
2011-09-01 12:20:00,15.02,15.06,15.01,15.06,102500.0,10.4839,10.5119,10.477,10.5119,102500.0
2011-09-01 12:30:00,15.06,15.08,15.04,15.04,144500.0,10.5119,10.5258,10.4979,10.4979,144500.0
2011-09-01 12:40:00,15.04,15.06,14.99,14.99,158400.0,10.4979,10.5119,10.463,10.463,158400.0
2011-09-01 12:50:00,15.0,15.01,14.95,14.95,196200.0,10.47,10.477,10.4351,10.4351,196200.0
2011-09-01 13:00:00,14.95,14.98,14.93,14.94,235300.0,10.4351,10.456,10.4211,10.4281,235300.0
2011-09-01 13:10:00,14.94,14.97,14.94,14.96,240200.0,10.4281,10.449,10.4281,10.4421,240200.0
2011-09-01 13:20:00,14.96,14.99,14.93,14.97,183200.0,10.4421,10.463,10.4211,10.449,183200.0
2011-09-01 13:30:00,14.97,14.98,14.93,14.94,230400.0,10.449,10.456,10.4211,10.4281,230400.0
2011-09-01 13:40:00,14.94,14.94,14.9,14.92,471600.0,10.4281,10.4281,10.4002,10.4141,471600.0
2011-09-01 13:50:00,14.92,14.92,14.85,14.86,394600.0,10.4141,10.4141,10.3653,10.3723,394600.0
2011-09-01 14:00:00,14.86,14.87,14.8,14.84,342400.0,10.3723,10.3792,10.3304,10.3583,342400.0
2011-09-01 14:10:00,14.84,14.88,14.82,14.84,434300.0,10.3583,10.3862,10.3443,10.3583,434300.0
2011-09-01 14:20:00,14.85,14.86,14.82,14.85,269000.0,10.3653,10.3723,10.3443,10.3653,269000.0
2011-09-01 14:30:00,14.85,14.87,14.84,14.86,325200.0,10.3653,10.3792,10.3583,10.3723,325200.0
2011-09-01 14:40:00,14.86,14.89,14.85,14.86,184500.0,10.3723,10.3932,10.3653,10.3723,184500.0
2011-09-01 14:50:00,14.86,14.86,14.82,14.84,293000.0,10.3723,10.3723,10.3443,10.3583,293000.0
2011-09-01 15:00:00,14.84,14.84,14.79,14.81,308700.0,10.3583,10.3583,10.3234,10.3374,308700.0
2011-09-01 15:10:00,14.8,14.84,14.78,14.82,372800.0,10.3304,10.3583,10.3164,10.3443,372800.0
2011-09-01 15:20:00,14.82,14.86,14.79,14.83,383700.0,10.3443,10.3723,10.3234,10.3513,383700.0
2011-09-01 15:30:00,14.83,14.83,14.77,14.78,787300.0,10.3513,10.3513,10.3094,10.3164,787300.0
2011-09-01 15:40:00,14.79,14.81,14.77,14.8,512500.0,10.3234,10.3374,10.3094,10.3304,512500.0
2011-09-01 15:50:00,14.81,14.81,14.71,14.72,2077300.0,10.3374,10.3374,10.2676,10.2745,2077300.0
2011-09-02 09:30:00,14.5,14.52,14.35,14.37,446500.0,10.121,10.1349,10.0163,10.0302,446500.0
2011-09-02 09:40:00,14.36,14.4,14.3,14.39,398900.0,10.0233,10.0512,9.9814,10.0442,398900.0
2011-09-02 09:50:00,14.4,14.4,14.34,14.38,359500.0,10.0512,10.0512,10.0093,10.0372,359500.0
2011-09-02 10:00:00,14.38,14.42,14.34,14.42,240600.0,10.0372,10.0651,10.0093,10.0651,240600.0
2011-09-02 10:10:00,14.41,14.42,14.34,14.36,284400.0,10.0582,10.0651,10.0093,10.0233,284400.0
2011-09-02 10:20:00,14.37,14.37,14.31,14.31,275100.0,10.0302,10.0302,9.9884,9.9884,275100.0
2011-09-02 10:30:00,14.31,14.32,14.25,14.27,377400.0,9.9884,9.9953,9.9465,9.9604,377400.0
2011-09-02 10:40:00,14.27,14.29,14.22,14.29,284200.0,9.9604,9.9744,9.9255,9.9744,284200.0
2011-09-02 10:50:00,14.29,14.34,14.25,14.34,140000.0,9.9744,10.0093,9.9465,10.0093,140000.0
2011-09-02 11:00:00,14.33,14.34,14.29,14.29,189600.0,10.0023,10.0093,9.9744,9.9744,189600.0
2011-09-02 11:10:00,14.29,14.34,14.29,14.32,240000.0,9.9744,10.0093,9.9744,9.9953,240000.0
2011-09-02 11:20:00,14.33,14.36,14.31,14.32,180400.0,10.0023,10.0233,9.9884,9.9953,180400.0
2011-09-02 11:30:00,14.32,14.33,14.29,14.32,199600.0,9.9953,10.0023,9.9744,9.9953,199600.0
2011-09-02 11:40:00,14.32,14.32,14.26,14.27,151400.0,9.9953,9.9953,9.9535,9.9604,151400.0
2011-09-02 11:50:00,14.27,14.29,14.24,14.26,206200.0,9.9604,9.9744,9.9395,9.9535,206200.0
2011-09-02 12:00:00,14.27,14.29,14.23,14.25,186500.0,9.9604,9.9744,9.9325,9.9465,186500.0
2011-09-02 12:10:00,14.26,14.28,14.24,14.26,105300.0,9.9535,9.9674,9.9395,9.9535,105300.0
2011-09-02 12:20:00,14.25,14.27,14.24,14.24,154700.0,9.9465,9.9604,9.9395,9.9395,154700.0
2011-09-02 12:30:00,14.24,14.25,14.23,14.25,113200.0,9.9395,9.9465,9.9325,9.9465,113200.0
2011-09-02 12:40:00,14.25,14.26,14.22,14.24,188300.0,9.9465,9.9535,9.9255,9.9395,188300.0
2011-09-02 12:50:00,14.24,14.25,14.23,14.23,90300.0,9.9395,9.9465,9.9325,9.9325,90300.0
2011-09-02 13:00:00,14.24,14.25,14.21,14.22,105200.0,9.9395,9.9465,9.9186,9.9255,105200.0
2011-09-02 13:10:00,14.23,14.24,14.19,14.2,211200.0,9.9325,9.9395,9.9046,9.9116,211200.0
2011-09-02 13:20:00,14.21,14.22,14.19,14.21,107900.0,9.9186,9.9255,9.9046,9.9186,107900.0
2011-09-02 13:30:00,14.22,14.25,14.2,14.2,130400.0,9.9255,9.9465,9.9116,9.9116,130400.0
2011-09-02 13:40:00,14.21,14.21,14.17,14.18,141300.0,9.9186,9.9186,9.8906,9.8976,141300.0
2011-09-02 13:50:00,14.18,14.19,14.15,14.16,172000.0,9.8976,9.9046,9.8767,9.8837,172000.0
2011-09-02 14:00:00,14.15,14.18,14.15,14.16,311200.0,9.8767,9.8976,9.8767,9.8837,311200.0
2011-09-02 14:10:00,14.16,14.16,14.09,14.11,343200.0,9.8837,9.8837,9.8348,9.8488,343200.0
2011-09-02 14:20:00,14.11,14.12,14.1,14.12,188700.0,9.8488,9.8557,9.8418,9.8557,188700.0
2011-09-02 14:30:00,14.12,14.12,14.04,14.04,461500.0,9.8557,9.8557,9.7999,9.7999,461500.0
2011-09-02 14:40:00,14.04,14.05,14.01,14.01,324900.0,9.7999,9.8069,9.779,9.779,324900.0
2011-09-02 14:50:00,14.01,14.02,14.0,14.0,424700.0,9.779,9.7859,9.772,9.772,424700.0
2011-09-02 15:00:00,14.01,14.02,13.99,14.02,337700.0,9.779,9.7859,9.765,9.7859,337700.0
2011-09-02 15:10:00,14.02,14.04,14.01,14.04,279200.0,9.7859,9.7999,9.779,9.7999,279200.0
2011-09-02 15:20:00,14.04,14.1,14.03,14.1,241300.0,9.7999,9.8418,9.7929,9.8418,241300.0
2011-09-02 15:30:00,14.09,14.13,14.07,14.13,542400.0,9.8348,9.8627,9.8208,9.8627,542400.0
2011-09-02 15:40:00,14.13,14.19,14.12,14.18,541300.0,9.8627,9.9046,9.8557,9.8976,541300.0
2011-09-02 15:50:00,14.17,14.19,14.12,14.13,1236300.0,9.8906,9.9046,9.8557,9.8627,1236300.0
2011-09-06 09:30:00,13.72,13.72,13.59,13.65,628500.0,9.5765,9.5765,9.4858,9.5277,628500.0
2011-09-06 09:40:00,13.65,13.76,13.64,13.71,394700.0,9.5277,9.6045,9.5207,9.5696,394700.0
2011-09-06 09:50:00,13.71,13.83,13.7,13.75,393500.0,9.5696,9.6533,9.5626,9.5975,393500.0
2011-09-06 10:00:00,13.75,13.85,13.75,13.79,552200.0,9.5975,9.6673,9.5975,9.6254,552200.0
2011-09-06 10:10:00,13.79,13.79,13.62,13.62,319600.0,9.6254,9.6254,9.5067,9.5067,319600.0
2011-09-06 10:20:00,13.63,13.71,13.62,13.67,572900.0,9.5137,9.5696,9.5067,9.5416,572900.0
2011-09-06 10:30:00,13.67,13.69,13.62,13.69,418400.0,9.5416,9.5556,9.5067,9.5556,418400.0
2011-09-06 10:40:00,13.69,13.72,13.63,13.68,315500.0,9.5556,9.5765,9.5137,9.5486,315500.0
2011-09-06 10:50:00,13.69,13.74,13.66,13.74,307300.0,9.5556,9.5905,9.5347,9.5905,307300.0
2011-09-06 11:00:00,13.74,13.75,13.69,13.71,224500.0,9.5905,9.5975,9.5556,9.5696,224500.0
2011-09-06 11:10:00,13.72,13.77,13.69,13.73,305200.0,9.5765,9.6114,9.5556,9.5835,305200.0
2011-09-06 11:20:00,13.73,13.75,13.7,13.75,239200.0,9.5835,9.5975,9.5626,9.5975,239200.0
2011-09-06 11:30:00,13.75,13.79,13.74,13.75,192800.0,9.5975,9.6254,9.5905,9.5975,192800.0
2011-09-06 11:40:00,13.74,13.76,13.71,13.75,342200.0,9.5905,9.6045,9.5696,9.5975,342200.0
2011-09-06 11:50:00,13.75,13.79,13.72,13.78,401400.0,9.5975,9.6254,9.5765,9.6184,401400.0
2011-09-06 12:00:00,13.77,13.81,13.74,13.77,247400.0,9.6114,9.6394,9.5905,9.6114,247400.0
2011-09-06 12:10:00,13.77,13.8,13.75,13.79,184300.0,9.6114,9.6324,9.5975,9.6254,184300.0
2011-09-06 12:20:00,13.79,13.82,13.79,13.81,166000.0,9.6254,9.6463,9.6254,9.6394,166000.0
2011-09-06 12:30:00,13.81,13.82,13.79,13.81,224900.0,9.6394,9.6463,9.6254,9.6394,224900.0
2011-09-06 12:40:00,13.8,13.81,13.78,13.81,153500.0,9.6324,9.6394,9.6184,9.6394,153500.0
2011-09-06 12:50:00,13.81,13.81,13.75,13.77,118800.0,9.6394,9.6394,9.5975,9.6114,118800.0
2011-09-06 13:00:00,13.76,13.78,13.74,13.78,297800.0,9.6045,9.6184,9.5905,9.6184,297800.0
2011-09-06 13:10:00,13.77,13.82,13.77,13.79,228900.0,9.6114,9.6463,9.6114,9.6254,228900.0
2011-09-06 13:20:00,13.79,13.83,13.78,13.83,279500.0,9.6254,9.6533,9.6184,9.6533,279500.0
2011-09-06 13:30:00,13.82,13.85,13.8,13.85,268800.0,9.6463,9.6673,9.6324,9.6673,268800.0
2011-09-06 13:40:00,13.84,13.93,13.84,13.91,395000.0,9.6603,9.7231,9.6603,9.7092,395000.0
2011-09-06 13:50:00,13.91,13.92,13.89,13.92,213000.0,9.7092,9.7161,9.6952,9.7161,213000.0
2011-09-06 14:00:00,13.92,13.95,13.9,13.95,293700.0,9.7161,9.7371,9.7022,9.7371,293700.0
2011-09-06 14:10:00,13.95,14.01,13.94,14.0,320100.0,9.7371,9.779,9.7301,9.772,320100.0
2011-09-06 14:20:00,14.0,14.03,13.99,14.01,230800.0,9.772,9.7929,9.765,9.779,230800.0
2011-09-06 14:30:00,14.0,14.01,13.94,13.94,339000.0,9.772,9.779,9.7301,9.7301,339000.0
2011-09-06 14:40:00,13.94,13.97,13.93,13.96,391100.0,9.7301,9.751,9.7231,9.7441,391100.0
2011-09-06 14:50:00,13.96,13.97,13.91,13.92,331200.0,9.7441,9.751,9.7092,9.7161,331200.0
2011-09-06 15:00:00,13.92,13.93,13.88,13.89,394000.0,9.7161,9.7231,9.6882,9.6952,394000.0
2011-09-06 15:10:00,13.89,13.89,13.84,13.85,374400.0,9.6952,9.6952,9.6603,9.6673,374400.0
2011-09-06 15:20:00,13.85,13.91,13.84,13.89,607100.0,9.6673,9.7092,9.6603,9.6952,607100.0
2011-09-06 15:30:00,13.88,13.96,13.86,13.96,862800.0,9.6882,9.7441,9.6743,9.7441,862800.0
2011-09-06 15:40:00,13.96,14.02,13.94,14.0,994000.0,9.7441,9.7859,9.7301,9.772,994000.0
2011-09-06 15:50:00,14.0,14.08,14.0,14.05,1569800.0,9.772,9.8278,9.772,9.8069,1569800.0
2011-09-07 09:30:00,14.32,14.32,14.21,14.24,570700.0,9.9953,9.9953,9.9186,9.9395,570700.0
2011-09-07 09:40:00,14.25,14.32,14.24,14.26,550800.0,9.9465,9.9953,9.9395,9.9535,550800.0
2011-09-07 09:50:00,14.26,14.37,14.25,14.36,438100.0,9.9535,10.0302,9.9465,10.0233,438100.0
2011-09-07 10:00:00,14.35,14.35,14.26,14.3,363700.0,10.0163,10.0163,9.9535,9.9814,363700.0
2011-09-07 10:10:00,14.3,14.32,14.23,14.25,325600.0,9.9814,9.9953,9.9325,9.9465,325600.0
2011-09-07 10:20:00,14.26,14.27,14.24,14.27,320000.0,9.9535,9.9604,9.9395,9.9604,320000.0
2011-09-07 10:30:00,14.26,14.29,14.24,14.26,281000.0,9.9535,9.9744,9.9395,9.9535,281000.0
2011-09-07 10:40:00,14.26,14.28,14.21,14.21,330500.0,9.9535,9.9674,9.9186,9.9186,330500.0
2011-09-07 10:50:00,14.21,14.21,14.15,14.19,395400.0,9.9186,9.9186,9.8767,9.9046,395400.0
2011-09-07 11:00:00,14.19,14.3,14.18,14.29,452400.0,9.9046,9.9814,9.8976,9.9744,452400.0
2011-09-07 11:10:00,14.28,14.31,14.26,14.27,267500.0,9.9674,9.9884,9.9535,9.9604,267500.0
2011-09-07 11:20:00,14.28,14.3,14.26,14.29,264800.0,9.9674,9.9814,9.9535,9.9744,264800.0
2011-09-07 11:30:00,14.28,14.29,14.25,14.27,298900.0,9.9674,9.9744,9.9465,9.9604,298900.0
2011-09-07 11:40:00,14.27,14.31,14.26,14.29,224900.0,9.9604,9.9884,9.9535,9.9744,224900.0
2011-09-07 11:50:00,14.29,14.3,14.26,14.27,172800.0,9.9744,9.9814,9.9535,9.9604,172800.0
2011-09-07 12:00:00,14.26,14.3,14.26,14.29,235100.0,9.9535,9.9814,9.9535,9.9744,235100.0
2011-09-07 12:10:00,14.29,14.33,14.29,14.32,245500.0,9.9744,10.0023,9.9744,9.9953,245500.0
2011-09-07 12:20:00,14.33,14.33,14.31,14.32,149100.0,10.0023,10.0023,9.9884,9.9953,149100.0
2011-09-07 12:30:00,14.32,14.37,14.31,14.37,270300.0,9.9953,10.0302,9.9884,10.0302,270300.0
2011-09-07 12:40:00,14.37,14.37,14.32,14.32,199100.0,10.0302,10.0302,9.9953,9.9953,199100.0
2011-09-07 12:50:00,14.32,14.35,14.31,14.34,206100.0,9.9953,10.0163,9.9884,10.0093,206100.0
2011-09-07 13:00:00,14.34,14.36,14.32,14.35,184900.0,10.0093,10.0233,9.9953,10.0163,184900.0
2011-09-07 13:10:00,14.34,14.39,14.34,14.39,313400.0,10.0093,10.0442,10.0093,10.0442,313400.0
2011-09-07 13:20:00,14.39,14.44,14.38,14.44,274400.0,10.0442,10.0791,10.0372,10.0791,274400.0
2011-09-07 13:30:00,14.44,14.45,14.39,14.39,270800.0,10.0791,10.0861,10.0442,10.0442,270800.0
2011-09-07 13:40:00,14.4,14.4,14.34,14.35,152600.0,10.0512,10.0512,10.0093,10.0163,152600.0
2011-09-07 13:50:00,14.35,14.37,14.33,14.37,219200.0,10.0163,10.0302,10.0023,10.0302,219200.0
2011-09-07 14:00:00,14.37,14.45,14.35,14.45,362300.0,10.0302,10.0861,10.0163,10.0861,362300.0
2011-09-07 14:10:00,14.45,14.45,14.41,14.41,240900.0,10.0861,10.0861,10.0582,10.0582,240900.0
2011-09-07 14:20:00,14.42,14.43,14.38,14.43,297700.0,10.0651,10.0721,10.0372,10.0721,297700.0
2011-09-07 14:30:00,14.43,14.46,14.42,14.46,348900.0,10.0721,10.0931,10.0651,10.0931,348900.0
2011-09-07 14:40:00,14.46,14.52,14.45,14.5,468600.0,10.0931,10.1349,10.0861,10.121,468600.0
2011-09-07 14:50:00,14.5,14.5,14.48,14.49,391000.0,10.121,10.121,10.107,10.114,391000.0
2011-09-07 15:00:00,14.49,14.49,14.48,14.49,164800.0,10.114,10.114,10.107,10.114,164800.0
2011-09-07 15:10:00,14.48,14.49,14.46,14.48,400300.0,10.107,10.114,10.0931,10.107,400300.0
2011-09-07 15:20:00,14.48,14.5,14.45,14.5,832200.0,10.107,10.121,10.0861,10.121,832200.0
2011-09-07 15:30:00,14.5,14.5,14.42,14.44,820700.0,10.121,10.121,10.0651,10.0791,820700.0
2011-09-07 15:40:00,14.44,14.49,14.41,14.46,1330500.0,10.0791,10.114,10.0582,10.0931,1330500.0
2011-09-07 15:50:00,14.46,14.52,14.45,14.52,1710100.0,10.0931,10.1349,10.0861,10.1349,1710100.0
2011-09-08 09:30:00,14.2,14.48,14.2,14.42,792900.0,9.9116,10.107,9.9116,10.0651,792900.0
2011-09-08 09:40:00,14.43,14.54,14.41,14.48,500400.0,10.0721,10.1489,10.0582,10.107,500400.0
2011-09-08 09:50:00,14.47,14.48,14.41,14.47,493200.0,10.1,10.107,10.0582,10.1,493200.0
2011-09-08 10:00:00,14.48,14.52,14.43,14.52,398100.0,10.107,10.1349,10.0721,10.1349,398100.0
2011-09-08 10:10:00,14.52,14.68,14.51,14.66,562200.0,10.1349,10.2466,10.128,10.2327,562200.0
2011-09-08 10:20:00,14.66,14.76,14.64,14.72,633700.0,10.2327,10.3025,10.2187,10.2745,633700.0
2011-09-08 10:30:00,14.71,14.78,14.71,14.75,270200.0,10.2676,10.3164,10.2676,10.2955,270200.0
2011-09-08 10:40:00,14.76,14.78,14.69,14.7,507900.0,10.3025,10.3164,10.2536,10.2606,507900.0
2011-09-08 10:50:00,14.7,14.75,14.69,14.74,1241700.0,10.2606,10.2955,10.2536,10.2885,1241700.0
2011-09-08 11:00:00,14.74,14.75,14.71,14.71,419600.0,10.2885,10.2955,10.2676,10.2676,419600.0
2011-09-08 11:10:00,14.72,14.72,14.67,14.69,434700.0,10.2745,10.2745,10.2396,10.2536,434700.0
2011-09-08 11:20:00,14.7,14.7,14.63,14.64,251000.0,10.2606,10.2606,10.2117,10.2187,251000.0
2011-09-08 11:30:00,14.63,14.68,14.61,14.68,282400.0,10.2117,10.2466,10.1978,10.2466,282400.0
2011-09-08 11:40:00,14.68,14.68,14.6,14.6,225500.0,10.2466,10.2466,10.1908,10.1908,225500.0
2011-09-08 11:50:00,14.6,14.63,14.52,14.56,427200.0,10.1908,10.2117,10.1349,10.1629,427200.0
2011-09-08 12:00:00,14.56,14.59,14.53,14.59,283700.0,10.1629,10.1838,10.1419,10.1838,283700.0
2011-09-08 12:10:00,14.59,14.61,14.58,14.6,125900.0,10.1838,10.1978,10.1768,10.1908,125900.0
2011-09-08 12:20:00,14.61,14.62,14.57,14.57,166600.0,10.1978,10.2047,10.1698,10.1698,166600.0
2011-09-08 12:30:00,14.57,14.58,14.51,14.51,289500.0,10.1698,10.1768,10.128,10.128,289500.0
2011-09-08 12:40:00,14.51,14.53,14.49,14.49,560100.0,10.128,10.1419,10.114,10.114,560100.0
2011-09-08 12:50:00,14.5,14.51,14.48,14.51,462200.0,10.121,10.128,10.107,10.128,462200.0
2011-09-08 13:00:00,14.51,14.53,14.49,14.52,285600.0,10.128,10.1419,10.114,10.1349,285600.0
2011-09-08 13:10:00,14.53,14.54,14.49,14.53,323200.0,10.1419,10.1489,10.114,10.1419,323200.0
2011-09-08 13:20:00,14.52,14.54,14.5,14.53,371600.0,10.1349,10.1489,10.121,10.1419,371600.0
2011-09-08 13:30:00,14.53,14.59,14.49,14.56,844100.0,10.1419,10.1838,10.114,10.1629,844100.0
2011-09-08 13:40:00,14.56,14.56,14.44,14.47,626100.0,10.1629,10.1629,10.0791,10.1,626100.0
2011-09-08 13:50:00,14.46,14.46,14.41,14.42,412500.0,10.0931,10.0931,10.0582,10.0651,412500.0
2011-09-08 14:00:00,14.42,14.43,14.37,14.4,966100.0,10.0651,10.0721,10.0302,10.0512,966100.0
2011-09-08 14:10:00,14.39,14.43,14.39,14.41,507500.0,10.0442,10.0721,10.0442,10.0582,507500.0
2011-09-08 14:20:00,14.42,14.44,14.36,14.38,673000.0,10.0651,10.0791,10.0233,10.0372,673000.0
2011-09-08 14:30:00,14.38,14.44,14.37,14.39,452600.0,10.0372,10.0791,10.0302,10.0442,452600.0
2011-09-08 14:40:00,14.39,14.42,14.38,14.4,302600.0,10.0442,10.0651,10.0372,10.0512,302600.0
2011-09-08 14:50:00,14.39,14.42,14.36,14.39,230600.0,10.0442,10.0651,10.0233,10.0442,230600.0
2011-09-08 15:00:00,14.39,14.39,14.31,14.36,427300.0,10.0442,10.0442,9.9884,10.0233,427300.0
2011-09-08 15:10:00,14.36,14.37,14.31,14.37,378400.0,10.0233,10.0302,9.9884,10.0302,378400.0
2011-09-08 15:20:00,14.37,14.41,14.36,14.4,425600.0,10.0302,10.0582,10.0233,10.0512,425600.0
2011-09-08 15:30:00,14.41,14.43,14.38,14.38,693600.0,10.0582,10.0721,10.0372,10.0372,693600.0
2011-09-08 15:40:00,14.38,14.43,14.35,14.36,1171200.0,10.0372,10.0721,10.0163,10.0233,1171200.0
2011-09-08 15:50:00,14.37,14.39,14.32,14.35,2108900.0,10.0302,10.0442,9.9953,10.0163,2108900.0
2011-09-09 09:30:00,14.19,14.26,14.01,14.04,720300.0,9.9046,9.9535,9.779,9.7999,720300.0
2011-09-09 09:40:00,14.04,14.08,14.0,14.05,640800.0,9.7999,9.8278,9.772,9.8069,640800.0
2011-09-09 09:50:00,14.05,14.06,13.98,14.0,722100.0,9.8069,9.8139,9.758,9.772,722100.0
2011-09-09 10:00:00,14.0,14.06,13.99,14.01,535600.0,9.772,9.8139,9.765,9.779,535600.0
2011-09-09 10:10:00,14.01,14.01,13.95,13.95,419500.0,9.779,9.779,9.7371,9.7371,419500.0
2011-09-09 10:20:00,13.95,14.03,13.92,14.03,545900.0,9.7371,9.7929,9.7161,9.7929,545900.0
2011-09-09 10:30:00,14.03,14.04,13.94,13.98,429800.0,9.7929,9.7999,9.7301,9.758,429800.0
2011-09-09 10:40:00,13.98,13.98,13.9,13.95,532400.0,9.758,9.758,9.7022,9.7371,532400.0
2011-09-09 10:50:00,13.95,13.95,13.9,13.91,443100.0,9.7371,9.7371,9.7022,9.7092,443100.0
2011-09-09 11:00:00,13.92,13.93,13.87,13.9,345800.0,9.7161,9.7231,9.6812,9.7022,345800.0
2011-09-09 11:10:00,13.9,13.91,13.76,13.76,684000.0,9.7022,9.7092,9.6045,9.6045,684000.0
2011-09-09 11:20:00,13.77,13.77,13.68,13.7,581100.0,9.6114,9.6114,9.5486,9.5626,581100.0
2011-09-09 11:30:00,13.7,13.72,13.66,13.66,463400.0,9.5626,9.5765,9.5347,9.5347,463400.0
2011-09-09 11:40:00,13.67,13.67,13.57,13.59,510800.0,9.5416,9.5416,9.4718,9.4858,510800.0
2011-09-09 11:50:00,13.58,13.66,13.53,13.64,719300.0,9.4788,9.5347,9.4439,9.5207,719300.0
2011-09-09 12:00:00,13.64,13.65,13.57,13.58,621200.0,9.5207,9.5277,9.4718,9.4788,621200.0
2011-09-09 12:10:00,13.58,13.58,13.5,13.51,865000.0,9.4788,9.4788,9.423,9.43,865000.0
2011-09-09 12:20:00,13.51,13.54,13.5,13.5,456800.0,9.43,9.4509,9.423,9.423,456800.0
2011-09-09 12:30:00,13.51,13.52,13.49,13.52,963500.0,9.43,9.4369,9.416,9.4369,963500.0
2011-09-09 12:40:00,13.52,13.54,13.49,13.54,582800.0,9.4369,9.4509,9.416,9.4509,582800.0
2011-09-09 12:50:00,13.53,13.6,13.5,13.59,689100.0,9.4439,9.4928,9.423,9.4858,689100.0
2011-09-09 13:00:00,13.6,13.6,13.55,13.57,459100.0,9.4928,9.4928,9.4579,9.4718,459100.0
2011-09-09 13:10:00,13.57,13.63,13.54,13.6,1051600.0,9.4718,9.5137,9.4509,9.4928,1051600.0
2011-09-09 13:20:00,13.6,13.6,13.52,13.58,917000.0,9.4928,9.4928,9.4369,9.4788,917000.0
2011-09-09 13:30:00,13.58,13.59,13.52,13.54,476700.0,9.4788,9.4858,9.4369,9.4509,476700.0
2011-09-09 13:40:00,13.54,13.55,13.49,13.5,1017200.0,9.4509,9.4579,9.416,9.423,1017200.0
2011-09-09 13:50:00,13.51,13.54,13.49,13.5,952500.0,9.43,9.4509,9.416,9.423,952500.0
2011-09-09 14:00:00,13.5,13.56,13.49,13.55,489200.0,9.423,9.4649,9.416,9.4579,489200.0
2011-09-09 14:10:00,13.55,13.56,13.5,13.51,504900.0,9.4579,9.4649,9.423,9.43,504900.0
2011-09-09 14:20:00,13.51,13.52,13.49,13.51,763900.0,9.43,9.4369,9.416,9.43,763900.0
2011-09-09 14:30:00,13.51,13.53,13.5,13.53,562100.0,9.43,9.4439,9.423,9.4439,562100.0
2011-09-09 14:40:00,13.53,13.56,13.51,13.51,466400.0,9.4439,9.4649,9.43,9.43,466400.0
2011-09-09 14:50:00,13.51,13.52,13.5,13.51,718500.0,9.43,9.4369,9.423,9.43,718500.0
2011-09-09 15:00:00,13.51,13.55,13.49,13.54,1813900.0,9.43,9.4579,9.416,9.4509,1813900.0
2011-09-09 15:10:00,13.55,13.56,13.52,13.56,620800.0,9.4579,9.4649,9.4369,9.4649,620800.0
2011-09-09 15:20:00,13.56,13.56,13.53,13.53,566600.0,9.4649,9.4649,9.4439,9.4439,566600.0
2011-09-09 15:30:00,13.53,13.63,13.53,13.62,880100.0,9.4439,9.5137,9.4439,9.5067,880100.0
2011-09-09 15:40:00,13.62,13.65,13.57,13.62,1340300.0,9.5067,9.5277,9.4718,9.5067,1340300.0
2011-09-09 15:50:00,13.62,13.62,13.57,13.58,2130600.0,9.5067,9.5067,9.4718,9.4788,2130600.0
2011-09-12 09:30:00,13.41,13.51,13.26,13.34,910900.0,9.3602,9.43,9.2555,9.3113,910900.0
2011-09-12 09:40:00,13.34,13.44,13.32,13.41,1294500.0,9.3113,9.3811,9.2973,9.3602,1294500.0
2011-09-12 09:50:00,13.4,13.47,13.4,13.4,966900.0,9.3532,9.402,9.3532,9.3532,966900.0
2011-09-12 10:00:00,13.4,13.44,13.33,13.4,1700800.0,9.3532,9.3811,9.3043,9.3532,1700800.0
2011-09-12 10:10:00,13.41,13.42,13.28,13.3,1051600.0,9.3602,9.3671,9.2694,9.2834,1051600.0
2011-09-12 10:20:00,13.3,13.34,13.26,13.27,614700.0,9.2834,9.3113,9.2555,9.2624,614700.0
2011-09-12 10:30:00,13.26,13.28,13.21,13.26,397000.0,9.2555,9.2694,9.2206,9.2555,397000.0
2011-09-12 10:40:00,13.25,13.26,13.2,13.2,536400.0,9.2485,9.2555,9.2136,9.2136,536400.0
2011-09-12 10:50:00,13.21,13.23,13.14,13.15,468900.0,9.2206,9.2345,9.1717,9.1787,468900.0
2011-09-12 11:00:00,13.15,13.15,13.12,13.14,341500.0,9.1787,9.1787,9.1577,9.1717,341500.0
2011-09-12 11:10:00,13.15,13.2,13.11,13.19,305900.0,9.1787,9.2136,9.1508,9.2066,305900.0
2011-09-12 11:20:00,13.19,13.27,13.17,13.27,734900.0,9.2066,9.2624,9.1926,9.2624,734900.0
2011-09-12 11:30:00,13.27,13.34,13.25,13.33,864400.0,9.2624,9.3113,9.2485,9.3043,864400.0
2011-09-12 11:40:00,13.33,13.38,13.33,13.37,603500.0,9.3043,9.3392,9.3043,9.3322,603500.0
2011-09-12 11:50:00,13.36,13.37,13.33,13.34,418800.0,9.3253,9.3322,9.3043,9.3113,418800.0
2011-09-12 12:00:00,13.35,13.38,13.31,13.31,356800.0,9.3183,9.3392,9.2904,9.2904,356800.0
2011-09-12 12:10:00,13.31,13.33,13.31,13.31,221400.0,9.2904,9.3043,9.2904,9.2904,221400.0
2011-09-12 12:20:00,13.31,13.4,13.3,13.39,551100.0,9.2904,9.3532,9.2834,9.3462,551100.0
2011-09-12 12:30:00,13.39,13.4,13.33,13.34,388800.0,9.3462,9.3532,9.3043,9.3113,388800.0
2011-09-12 12:40:00,13.34,13.37,13.32,13.35,311600.0,9.3113,9.3322,9.2973,9.3183,311600.0
2011-09-12 12:50:00,13.35,13.37,13.35,13.37,341100.0,9.3183,9.3322,9.3183,9.3322,341100.0
2011-09-12 13:00:00,13.37,13.41,13.34,13.35,382800.0,9.3322,9.3602,9.3113,9.3183,382800.0
2011-09-12 13:10:00,13.34,13.4,13.34,13.36,352800.0,9.3113,9.3532,9.3113,9.3253,352800.0
2011-09-12 13:20:00,13.36,13.37,13.33,13.34,245100.0,9.3253,9.3322,9.3043,9.3113,245100.0
2011-09-12 13:30:00,13.34,13.35,13.27,13.28,225000.0,9.3113,9.3183,9.2624,9.2694,225000.0
2011-09-12 13:40:00,13.28,13.33,13.27,13.33,728500.0,9.2694,9.3043,9.2624,9.3043,728500.0
2011-09-12 13:50:00,13.33,13.4,13.33,13.38,1692900.0,9.3043,9.3532,9.3043,9.3392,1692900.0
2011-09-12 14:00:00,13.38,13.39,13.31,13.35,822200.0,9.3392,9.3462,9.2904,9.3183,822200.0
2011-09-12 14:10:00,13.35,13.35,13.29,13.33,499200.0,9.3183,9.3183,9.2764,9.3043,499200.0
2011-09-12 14:20:00,13.32,13.37,13.3,13.33,382400.0,9.2973,9.3322,9.2834,9.3043,382400.0
2011-09-12 14:30:00,13.34,13.44,13.32,13.4,686900.0,9.3113,9.3811,9.2973,9.3532,686900.0
2011-09-12 14:40:00,13.4,13.43,13.35,13.37,1064700.0,9.3532,9.3741,9.3183,9.3322,1064700.0
2011-09-12 14:50:00,13.36,13.37,13.29,13.33,625100.0,9.3253,9.3322,9.2764,9.3043,625100.0
2011-09-12 15:00:00,13.34,13.35,13.31,13.32,358800.0,9.3113,9.3183,9.2904,9.2973,358800.0
2011-09-12 15:10:00,13.32,13.37,13.3,13.3,397500.0,9.2973,9.3322,9.2834,9.2834,397500.0
2011-09-12 15:20:00,13.3,13.37,13.27,13.36,698100.0,9.2834,9.3322,9.2624,9.3253,698100.0
2011-09-12 15:30:00,13.36,13.42,13.36,13.41,1411400.0,9.3253,9.3671,9.3253,9.3602,1411400.0
2011-09-12 15:40:00,13.41,13.44,13.39,13.42,1655700.0,9.3602,9.3811,9.3462,9.3671,1655700.0
2011-09-12 15:50:00,13.41,13.54,13.41,13.52,3609500.0,9.3602,9.4509,9.3602,9.4369,3609500.0
2011-09-13 09:30:00,13.57,13.57,13.46,13.48,540600.0,9.4718,9.4718,9.3951,9.409,540600.0
2011-09-13 09:40:00,13.48,13.54,13.47,13.52,498900.0,9.409,9.4509,9.402,9.4369,498900.0
2011-09-13 09:50:00,13.53,13.67,13.53,13.67,465500.0,9.4439,9.5416,9.4439,9.5416,465500.0
2011-09-13 10:00:00,13.66,13.78,13.64,13.77,792000.0,9.5347,9.6184,9.5207,9.6114,792000.0
2011-09-13 10:10:00,13.76,13.79,13.72,13.74,644900.0,9.6045,9.6254,9.5765,9.5905,644900.0
2011-09-13 10:20:00,13.74,13.74,13.68,13.7,596400.0,9.5905,9.5905,9.5486,9.5626,596400.0
2011-09-13 10:30:00,13.7,13.73,13.65,13.69,443200.0,9.5626,9.5835,9.5277,9.5556,443200.0
2011-09-13 10:40:00,13.7,13.71,13.68,13.69,380500.0,9.5626,9.5696,9.5486,9.5556,380500.0
2011-09-13 10:50:00,13.7,13.71,13.62,13.7,651800.0,9.5626,9.5696,9.5067,9.5626,651800.0
2011-09-13 11:00:00,13.69,13.73,13.66,13.66,566000.0,9.5556,9.5835,9.5347,9.5347,566000.0
2011-09-13 11:10:00,13.66,13.7,13.59,13.6,600000.0,9.5347,9.5626,9.4858,9.4928,600000.0
2011-09-13 11:20:00,13.6,13.64,13.58,13.6,1201200.0,9.4928,9.5207,9.4788,9.4928,1201200.0
2011-09-13 11:30:00,13.62,13.63,13.56,13.61,477100.0,9.5067,9.5137,9.4649,9.4998,477100.0
2011-09-13 11:40:00,13.62,13.65,13.58,13.61,381700.0,9.5067,9.5277,9.4788,9.4998,381700.0
2011-09-13 11:50:00,13.61,13.64,13.59,13.62,416200.0,9.4998,9.5207,9.4858,9.5067,416200.0
2011-09-13 12:00:00,13.62,13.62,13.55,13.61,271100.0,9.5067,9.5067,9.4579,9.4998,271100.0
2011-09-13 12:10:00,13.62,13.71,13.59,13.68,403100.0,9.5067,9.5696,9.4858,9.5486,403100.0
2011-09-13 12:20:00,13.68,13.71,13.66,13.7,397400.0,9.5486,9.5696,9.5347,9.5626,397400.0
2011-09-13 12:30:00,13.7,13.71,13.66,13.7,261700.0,9.5626,9.5696,9.5347,9.5626,261700.0
2011-09-13 12:40:00,13.7,13.71,13.68,13.69,265200.0,9.5626,9.5696,9.5486,9.5556,265200.0
2011-09-13 12:50:00,13.69,13.71,13.67,13.7,226700.0,9.5556,9.5696,9.5416,9.5626,226700.0
2011-09-13 13:00:00,13.7,13.71,13.69,13.7,295600.0,9.5626,9.5696,9.5556,9.5626,295600.0
2011-09-13 13:10:00,13.69,13.71,13.68,13.7,287700.0,9.5556,9.5696,9.5486,9.5626,287700.0
2011-09-13 13:20:00,13.7,13.71,13.68,13.71,338200.0,9.5626,9.5696,9.5486,9.5696,338200.0
2011-09-13 13:30:00,13.71,13.71,13.67,13.71,390600.0,9.5696,9.5696,9.5416,9.5696,390600.0
2011-09-13 13:40:00,13.71,13.73,13.7,13.72,871100.0,9.5696,9.5835,9.5626,9.5765,871100.0
2011-09-13 13:50:00,13.71,13.72,13.69,13.71,472300.0,9.5696,9.5765,9.5556,9.5696,472300.0
2011-09-13 14:00:00,13.71,13.72,13.69,13.71,480500.0,9.5696,9.5765,9.5556,9.5696,480500.0
2011-09-13 14:10:00,13.71,13.72,13.68,13.7,304500.0,9.5696,9.5765,9.5486,9.5626,304500.0
2011-09-13 14:20:00,13.71,13.72,13.7,13.71,452300.0,9.5696,9.5765,9.5626,9.5696,452300.0
2011-09-13 14:30:00,13.71,13.73,13.71,13.73,384100.0,9.5696,9.5835,9.5696,9.5835,384100.0
2011-09-13 14:40:00,13.72,13.73,13.69,13.69,278900.0,9.5765,9.5835,9.5556,9.5556,278900.0
2011-09-13 14:50:00,13.69,13.73,13.67,13.7,1095000.0,9.5556,9.5835,9.5416,9.5626,1095000.0
2011-09-13 15:00:00,13.7,13.71,13.68,13.7,659300.0,9.5626,9.5696,9.5486,9.5626,659300.0
2011-09-13 15:10:00,13.7,13.71,13.62,13.62,669100.0,9.5626,9.5696,9.5067,9.5067,669100.0
2011-09-13 15:20:00,13.62,13.71,13.6,13.7,472600.0,9.5067,9.5696,9.4928,9.5626,472600.0
2011-09-13 15:30:00,13.7,13.72,13.68,13.7,1083500.0,9.5626,9.5765,9.5486,9.5626,1083500.0
2011-09-13 15:40:00,13.7,13.72,13.69,13.71,1015900.0,9.5626,9.5765,9.5556,9.5696,1015900.0
2011-09-13 15:50:00,13.71,13.72,13.66,13.7,1366800.0,9.5696,9.5765,9.5347,9.5626,1366800.0
2011-09-14 09:30:00,13.76,13.81,13.66,13.66,467800.0,9.6045,9.6394,9.5347,9.5347,467800.0
2011-09-14 09:40:00,13.66,13.79,13.64,13.77,403800.0,9.5347,9.6254,9.5207,9.6114,403800.0
2011-09-14 09:50:00,13.77,13.79,13.69,13.76,613200.0,9.6114,9.6254,9.5556,9.6045,613200.0
2011-09-14 10:00:00,13.76,13.77,13.68,13.69,283300.0,9.6045,9.6114,9.5486,9.5556,283300.0
2011-09-14 10:10:00,13.68,13.71,13.52,13.52,356500.0,9.5486,9.5696,9.4369,9.4369,356500.0
2011-09-14 10:20:00,13.52,13.61,13.5,13.58,269600.0,9.4369,9.4998,9.423,9.4788,269600.0
2011-09-14 10:30:00,13.58,13.59,13.49,13.54,799400.0,9.4788,9.4858,9.416,9.4509,799400.0
2011-09-14 10:40:00,13.55,13.55,13.43,13.46,465200.0,9.4579,9.4579,9.3741,9.3951,465200.0
2011-09-14 10:50:00,13.46,13.53,13.43,13.53,359900.0,9.3951,9.4439,9.3741,9.4439,359900.0
2011-09-14 11:00:00,13.52,13.59,13.5,13.57,492800.0,9.4369,9.4858,9.423,9.4718,492800.0
2011-09-14 11:10:00,13.57,13.58,13.52,13.52,460100.0,9.4718,9.4788,9.4369,9.4369,460100.0
2011-09-14 11:20:00,13.52,13.65,13.51,13.64,535300.0,9.4369,9.5277,9.43,9.5207,535300.0
2011-09-14 11:30:00,13.65,13.67,13.64,13.66,285400.0,9.5277,9.5416,9.5207,9.5347,285400.0
2011-09-14 11:40:00,13.67,13.67,13.63,13.64,179000.0,9.5416,9.5416,9.5137,9.5207,179000.0
2011-09-14 11:50:00,13.64,13.69,13.63,13.68,208400.0,9.5207,9.5556,9.5137,9.5486,208400.0
2011-09-14 12:00:00,13.67,13.7,13.67,13.69,201500.0,9.5416,9.5626,9.5416,9.5556,201500.0
2011-09-14 12:10:00,13.69,13.7,13.67,13.68,164600.0,9.5556,9.5626,9.5416,9.5486,164600.0
2011-09-14 12:20:00,13.67,13.68,13.66,13.67,410300.0,9.5416,9.5486,9.5347,9.5416,410300.0
2011-09-14 12:30:00,13.67,13.73,13.67,13.73,322400.0,9.5416,9.5835,9.5416,9.5835,322400.0
2011-09-14 12:40:00,13.73,13.73,13.64,13.66,1647600.0,9.5835,9.5835,9.5207,9.5347,1647600.0
2011-09-14 12:50:00,13.66,13.68,13.63,13.65,887900.0,9.5347,9.5486,9.5137,9.5277,887900.0
2011-09-14 13:00:00,13.65,13.66,13.63,13.65,809900.0,9.5277,9.5347,9.5137,9.5277,809900.0
2011-09-14 13:10:00,13.65,13.66,13.63,13.65,607000.0,9.5277,9.5347,9.5137,9.5277,607000.0
2011-09-14 13:20:00,13.65,13.65,13.63,13.65,325300.0,9.5277,9.5277,9.5137,9.5277,325300.0
2011-09-14 13:30:00,13.65,13.67,13.6,13.65,1070600.0,9.5277,9.5416,9.4928,9.5277,1070600.0
2011-09-14 13:40:00,13.64,13.7,13.64,13.7,740200.0,9.5207,9.5626,9.5207,9.5626,740200.0
2011-09-14 13:50:00,13.7,13.7,13.6,13.62,1150500.0,9.5626,9.5626,9.4928,9.5067,1150500.0
2011-09-14 14:00:00,13.62,13.7,13.62,13.68,611400.0,9.5067,9.5626,9.5067,9.5486,611400.0
2011-09-14 14:10:00,13.68,13.74,13.68,13.72,544800.0,9.5486,9.5905,9.5486,9.5765,544800.0
2011-09-14 14:20:00,13.72,13.74,13.68,13.72,1636900.0,9.5765,9.5905,9.5486,9.5765,1636900.0
2011-09-14 14:30:00,13.72,13.78,13.71,13.78,815200.0,9.5765,9.6184,9.5696,9.6184,815200.0
2011-09-14 14:40:00,13.78,13.79,13.74,13.75,363500.0,9.6184,9.6254,9.5905,9.5975,363500.0
2011-09-14 14:50:00,13.75,13.77,13.73,13.73,539300.0,9.5975,9.6114,9.5835,9.5835,539300.0
2011-09-14 15:00:00,13.73,13.8,13.72,13.8,586900.0,9.5835,9.6324,9.5765,9.6324,586900.0
2011-09-14 15:10:00,13.8,13.85,13.79,13.84,520000.0,9.6324,9.6673,9.6254,9.6603,520000.0
2011-09-14 15:20:00,13.84,13.9,13.83,13.89,762900.0,9.6603,9.7022,9.6533,9.6952,762900.0
2011-09-14 15:30:00,13.88,13.92,13.86,13.87,887500.0,9.6882,9.7161,9.6743,9.6812,887500.0
2011-09-14 15:40:00,13.87,13.87,13.73,13.76,933100.0,9.6812,9.6812,9.5835,9.6045,933100.0
2011-09-14 15:50:00,13.76,13.78,13.71,13.72,1721400.0,9.6045,9.6184,9.5696,9.5765,1721400.0
2011-09-15 09:30:00,13.93,14.0,13.9,13.93,614600.0,9.7231,9.772,9.7022,9.7231,614600.0
2011-09-15 09:40:00,13.94,13.94,13.82,13.85,517800.0,9.7301,9.7301,9.6463,9.6673,517800.0
2011-09-15 09:50:00,13.85,13.87,13.76,13.77,573500.0,9.6673,9.6812,9.6045,9.6114,573500.0
2011-09-15 10:00:00,13.76,13.95,13.76,13.94,657500.0,9.6045,9.7371,9.6045,9.7301,657500.0
2011-09-15 10:10:00,13.93,13.99,13.92,13.96,531900.0,9.7231,9.765,9.7161,9.7441,531900.0
2011-09-15 10:20:00,13.97,13.97,13.89,13.9,395900.0,9.751,9.751,9.6952,9.7022,395900.0
2011-09-15 10:30:00,13.9,13.9,13.68,13.78,1184100.0,9.7022,9.7022,9.5486,9.6184,1184100.0
2011-09-15 10:40:00,13.78,13.8,13.73,13.73,660500.0,9.6184,9.6324,9.5835,9.5835,660500.0
2011-09-15 10:50:00,13.74,13.74,13.63,13.64,655300.0,9.5905,9.5905,9.5137,9.5207,655300.0
2011-09-15 11:00:00,13.65,13.67,13.62,13.63,662200.0,9.5277,9.5416,9.5067,9.5137,662200.0
2011-09-15 11:10:00,13.63,13.64,13.59,13.63,967800.0,9.5137,9.5207,9.4858,9.5137,967800.0
2011-09-15 11:20:00,13.64,13.72,13.63,13.72,377500.0,9.5207,9.5765,9.5137,9.5765,377500.0
2011-09-15 11:30:00,13.73,13.73,13.68,13.7,440600.0,9.5835,9.5835,9.5486,9.5626,440600.0
2011-09-15 11:40:00,13.7,13.72,13.69,13.7,367600.0,9.5626,9.5765,9.5556,9.5626,367600.0
2011-09-15 11:50:00,13.71,13.71,13.67,13.7,256300.0,9.5696,9.5696,9.5416,9.5626,256300.0
2011-09-15 12:00:00,13.7,13.7,13.65,13.67,312800.0,9.5626,9.5626,9.5277,9.5416,312800.0
2011-09-15 12:10:00,13.67,13.7,13.66,13.7,220400.0,9.5416,9.5626,9.5347,9.5626,220400.0
2011-09-15 12:20:00,13.7,13.71,13.66,13.69,334400.0,9.5626,9.5696,9.5347,9.5556,334400.0
2011-09-15 12:30:00,13.69,13.71,13.66,13.67,619000.0,9.5556,9.5696,9.5347,9.5416,619000.0
2011-09-15 12:40:00,13.67,13.71,13.66,13.71,369200.0,9.5416,9.5696,9.5347,9.5696,369200.0
2011-09-15 12:50:00,13.71,13.72,13.68,13.72,353600.0,9.5696,9.5765,9.5486,9.5765,353600.0
2011-09-15 13:00:00,13.72,13.76,13.71,13.76,324100.0,9.5765,9.6045,9.5696,9.6045,324100.0
2011-09-15 13:10:00,13.76,13.78,13.75,13.77,225200.0,9.6045,9.6184,9.5975,9.6114,225200.0
2011-09-15 13:20:00,13.76,13.78,13.76,13.78,168800.0,9.6045,9.6184,9.6045,9.6184,168800.0
2011-09-15 13:30:00,13.77,13.79,13.75,13.78,264800.0,9.6114,9.6254,9.5975,9.6184,264800.0
2011-09-15 13:40:00,13.78,13.82,13.78,13.81,267900.0,9.6184,9.6463,9.6184,9.6394,267900.0
2011-09-15 13:50:00,13.81,13.83,13.78,13.82,351700.0,9.6394,9.6533,9.6184,9.6463,351700.0
2011-09-15 14:00:00,13.82,13.87,13.82,13.87,431600.0,9.6463,9.6812,9.6463,9.6812,431600.0
2011-09-15 14:10:00,13.87,13.91,13.86,13.88,473500.0,9.6812,9.7092,9.6743,9.6882,473500.0
2011-09-15 14:20:00,13.88,13.88,13.85,13.87,177600.0,9.6882,9.6882,9.6673,9.6812,177600.0
2011-09-15 14:30:00,13.88,13.89,13.87,13.88,378300.0,9.6882,9.6952,9.6812,9.6882,378300.0
2011-09-15 14:40:00,13.88,13.89,13.87,13.89,216700.0,9.6882,9.6952,9.6812,9.6952,216700.0
2011-09-15 14:50:00,13.89,13.92,13.88,13.9,285800.0,9.6952,9.7161,9.6882,9.7022,285800.0
2011-09-15 15:00:00,13.91,13.98,13.9,13.98,288100.0,9.7092,9.758,9.7022,9.758,288100.0
2011-09-15 15:10:00,13.97,13.98,13.91,13.91,453800.0,9.751,9.758,9.7092,9.7092,453800.0
2011-09-15 15:20:00,13.92,13.93,13.87,13.9,383500.0,9.7161,9.7231,9.6812,9.7022,383500.0
2011-09-15 15:30:00,13.9,13.92,13.86,13.92,594600.0,9.7022,9.7161,9.6743,9.7161,594600.0
2011-09-15 15:40:00,13.92,13.96,13.89,13.95,905700.0,9.7161,9.7441,9.6952,9.7371,905700.0
2011-09-15 15:50:00,13.96,13.97,13.9,13.93,1578800.0,9.7441,9.751,9.7022,9.7231,1578800.0
2011-09-16 09:30:00,13.95,14.12,13.89,14.08,3495100.0,9.7371,9.8557,9.6952,9.8278,3495100.0
2011-09-16 09:40:00,14.07,14.19,14.04,14.09,851800.0,9.8208,9.9046,9.7999,9.8348,851800.0
2011-09-16 09:50:00,14.08,14.11,14.01,14.04,556500.0,9.8278,9.8488,9.779,9.7999,556500.0
2011-09-16 10:00:00,14.04,14.1,14.02,14.07,646100.0,9.7999,9.8418,9.7859,9.8208,646100.0
2011-09-16 10:10:00,14.07,14.09,14.01,14.02,569800.0,9.8208,9.8348,9.779,9.7859,569800.0
2011-09-16 10:20:00,14.02,14.03,13.92,13.93,305400.0,9.7859,9.7929,9.7161,9.7231,305400.0
2011-09-16 10:30:00,13.93,13.94,13.88,13.91,270900.0,9.7231,9.7301,9.6882,9.7092,270900.0
2011-09-16 10:40:00,13.91,13.93,13.81,13.86,498600.0,9.7092,9.7231,9.6394,9.6743,498600.0
2011-09-16 10:50:00,13.87,13.88,13.8,13.83,244900.0,9.6812,9.6882,9.6324,9.6533,244900.0
2011-09-16 11:00:00,13.83,13.88,13.81,13.87,430100.0,9.6533,9.6882,9.6394,9.6812,430100.0
2011-09-16 11:10:00,13.86,13.92,13.86,13.89,205900.0,9.6743,9.7161,9.6743,9.6952,205900.0
2011-09-16 11:20:00,13.89,13.92,13.85,13.9,219700.0,9.6952,9.7161,9.6673,9.7022,219700.0
2011-09-16 11:30:00,13.9,13.95,13.86,13.94,210600.0,9.7022,9.7371,9.6743,9.7301,210600.0
2011-09-16 11:40:00,13.94,14.0,13.94,13.97,197400.0,9.7301,9.772,9.7301,9.751,197400.0
2011-09-16 11:50:00,13.98,14.0,13.96,13.96,201000.0,9.758,9.772,9.7441,9.7441,201000.0
2011-09-16 12:00:00,13.96,13.97,13.93,13.96,319500.0,9.7441,9.751,9.7231,9.7441,319500.0
2011-09-16 12:10:00,13.96,13.97,13.93,13.96,215900.0,9.7441,9.751,9.7231,9.7441,215900.0
2011-09-16 12:20:00,13.96,14.01,13.95,13.99,222000.0,9.7441,9.779,9.7371,9.765,222000.0
2011-09-16 12:30:00,13.98,14.03,13.96,14.03,271500.0,9.758,9.7929,9.7441,9.7929,271500.0
2011-09-16 12:40:00,14.02,14.07,14.02,14.05,129800.0,9.7859,9.8208,9.7859,9.8069,129800.0
2011-09-16 12:50:00,14.06,14.07,14.04,14.05,142400.0,9.8139,9.8208,9.7999,9.8069,142400.0
2011-09-16 13:00:00,14.04,14.05,14.0,14.02,370900.0,9.7999,9.8069,9.772,9.7859,370900.0
2011-09-16 13:10:00,14.02,14.03,14.01,14.02,145100.0,9.7859,9.7929,9.779,9.7859,145100.0
2011-09-16 13:20:00,14.02,14.04,14.01,14.04,241600.0,9.7859,9.7999,9.779,9.7999,241600.0
2011-09-16 13:30:00,14.04,14.04,13.98,14.0,464800.0,9.7999,9.7999,9.758,9.772,464800.0
2011-09-16 13:40:00,14.0,14.01,14.0,14.0,71300.0,9.772,9.779,9.772,9.772,71300.0
2011-09-16 13:50:00,14.0,14.01,13.99,14.0,175500.0,9.772,9.779,9.765,9.772,175500.0
2011-09-16 14:00:00,13.99,14.01,13.99,14.0,238000.0,9.765,9.779,9.765,9.772,238000.0
2011-09-16 14:10:00,14.0,14.01,13.96,13.96,143500.0,9.772,9.779,9.7441,9.7441,143500.0
2011-09-16 14:20:00,13.96,13.97,13.92,13.93,156700.0,9.7441,9.751,9.7161,9.7231,156700.0
2011-09-16 14:30:00,13.93,13.98,13.93,13.98,204100.0,9.7231,9.758,9.7231,9.758,204100.0
2011-09-16 14:40:00,13.98,13.98,13.93,13.95,200700.0,9.758,9.758,9.7231,9.7371,200700.0
2011-09-16 14:50:00,13.95,13.96,13.94,13.96,257800.0,9.7371,9.7441,9.7301,9.7441,257800.0
2011-09-16 15:00:00,13.95,13.95,13.9,13.9,424300.0,9.7371,9.7371,9.7022,9.7022,424300.0
2011-09-16 15:10:00,13.89,13.9,13.87,13.87,369500.0,9.6952,9.7022,9.6812,9.6812,369500.0
2011-09-16 15:20:00,13.88,13.9,13.85,13.85,405700.0,9.6882,9.7022,9.6673,9.6673,405700.0
2011-09-16 15:30:00,13.85,13.88,13.85,13.86,474500.0,9.6673,9.6882,9.6673,9.6743,474500.0
2011-09-16 15:40:00,13.85,13.92,13.85,13.92,435400.0,9.6673,9.7161,9.6673,9.7161,435400.0
2011-09-16 15:50:00,13.92,13.95,13.91,13.94,1363100.0,9.7161,9.7371,9.7092,9.7301,1363100.0
2011-09-19 09:30:00,13.74,13.75,13.58,13.6,501000.0,9.5905,9.5975,9.4788,9.4928,501000.0
2011-09-19 09:40:00,13.6,13.61,13.55,13.55,432200.0,9.4928,9.4998,9.4579,9.4579,432200.0
2011-09-19 09:50:00,13.56,13.67,13.54,13.59,562800.0,9.4649,9.5416,9.4509,9.4858,562800.0
2011-09-19 10:00:00,13.58,13.62,13.56,13.59,441400.0,9.4788,9.5067,9.4649,9.4858,441400.0
2011-09-19 10:10:00,13.59,13.6,13.51,13.52,541400.0,9.4858,9.4928,9.43,9.4369,541400.0
2011-09-19 10:20:00,13.51,13.56,13.48,13.54,511600.0,9.43,9.4649,9.409,9.4509,511600.0
2011-09-19 10:30:00,13.54,13.57,13.5,13.5,352000.0,9.4509,9.4718,9.423,9.423,352000.0
2011-09-19 10:40:00,13.51,13.51,13.42,13.45,377400.0,9.43,9.43,9.3671,9.3881,377400.0
2011-09-19 10:50:00,13.45,13.5,13.41,13.41,330800.0,9.3881,9.423,9.3602,9.3602,330800.0
2011-09-19 11:00:00,13.42,13.49,13.41,13.48,500000.0,9.3671,9.416,9.3602,9.409,500000.0
2011-09-19 11:10:00,13.48,13.57,13.45,13.57,1160300.0,9.409,9.4718,9.3881,9.4718,1160300.0
2011-09-19 11:20:00,13.56,13.61,13.56,13.6,610300.0,9.4649,9.4998,9.4649,9.4928,610300.0
2011-09-19 11:30:00,13.6,13.6,13.54,13.57,448000.0,9.4928,9.4928,9.4509,9.4718,448000.0
2011-09-19 11:40:00,13.57,13.64,13.56,13.61,248700.0,9.4718,9.5207,9.4649,9.4998,248700.0
2011-09-19 11:50:00,13.62,13.62,13.54,13.54,259400.0,9.5067,9.5067,9.4509,9.4509,259400.0
2011-09-19 12:00:00,13.54,13.56,13.52,13.52,452500.0,9.4509,9.4649,9.4369,9.4369,452500.0
2011-09-19 12:10:00,13.53,13.55,13.5,13.51,170400.0,9.4439,9.4579,9.423,9.43,170400.0
2011-09-19 12:20:00,13.51,13.51,13.48,13.48,158300.0,9.43,9.43,9.409,9.409,158300.0
2011-09-19 12:30:00,13.48,13.49,13.45,13.45,191800.0,9.409,9.416,9.3881,9.3881,191800.0
2011-09-19 12:40:00,13.46,13.47,13.42,13.43,452800.0,9.3951,9.402,9.3671,9.3741,452800.0
2011-09-19 12:50:00,13.43,13.44,13.4,13.41,240500.0,9.3741,9.3811,9.3532,9.3602,240500.0
2011-09-19 13:00:00,13.41,13.42,13.39,13.41,320100.0,9.3602,9.3671,9.3462,9.3602,320100.0
2011-09-19 13:10:00,13.41,13.41,13.36,13.4,252200.0,9.3602,9.3602,9.3253,9.3532,252200.0
2011-09-19 13:20:00,13.4,13.43,13.38,13.42,284000.0,9.3532,9.3741,9.3392,9.3671,284000.0
2011-09-19 13:30:00,13.42,13.42,13.37,13.38,372300.0,9.3671,9.3671,9.3322,9.3392,372300.0
2011-09-19 13:40:00,13.38,13.42,13.38,13.41,295100.0,9.3392,9.3671,9.3392,9.3602,295100.0
2011-09-19 13:50:00,13.4,13.43,13.38,13.42,355100.0,9.3532,9.3741,9.3392,9.3671,355100.0
2011-09-19 14:00:00,13.42,13.42,13.36,13.41,356000.0,9.3671,9.3671,9.3253,9.3602,356000.0
2011-09-19 14:10:00,13.42,13.46,13.41,13.44,426800.0,9.3671,9.3951,9.3602,9.3811,426800.0
2011-09-19 14:20:00,13.45,13.46,13.39,13.39,272300.0,9.3881,9.3951,9.3462,9.3462,272300.0
2011-09-19 14:30:00,13.39,13.4,13.35,13.37,620900.0,9.3462,9.3532,9.3183,9.3322,620900.0
2011-09-19 14:40:00,13.38,13.38,13.31,13.34,714700.0,9.3392,9.3392,9.2904,9.3113,714700.0
2011-09-19 14:50:00,13.35,13.39,13.25,13.27,1000000.0,9.3183,9.3462,9.2485,9.2624,1000000.0
2011-09-19 15:00:00,13.27,13.31,13.26,13.28,539100.0,9.2624,9.2904,9.2555,9.2694,539100.0
2011-09-19 15:10:00,13.28,13.42,13.27,13.36,1167500.0,9.2694,9.3671,9.2624,9.3253,1167500.0
2011-09-19 15:20:00,13.37,13.43,13.32,13.38,876500.0,9.3322,9.3741,9.2973,9.3392,876500.0
2011-09-19 15:30:00,13.38,13.45,13.38,13.44,856400.0,9.3392,9.3881,9.3392,9.3811,856400.0
2011-09-19 15:40:00,13.43,13.44,13.38,13.41,1032100.0,9.3741,9.3811,9.3392,9.3602,1032100.0
2011-09-19 15:50:00,13.41,13.41,13.34,13.35,1808900.0,9.3602,9.3602,9.3113,9.3183,1808900.0
2011-09-20 09:30:00,13.49,13.58,13.45,13.49,444200.0,9.416,9.4788,9.3881,9.416,444200.0
2011-09-20 09:40:00,13.49,13.53,13.46,13.53,397300.0,9.416,9.4439,9.3951,9.4439,397300.0
2011-09-20 09:50:00,13.52,13.53,13.45,13.53,383600.0,9.4369,9.4439,9.3881,9.4439,383600.0
2011-09-20 10:00:00,13.53,13.62,13.53,13.54,458500.0,9.4439,9.5067,9.4439,9.4509,458500.0
2011-09-20 10:10:00,13.54,13.56,13.51,13.54,350500.0,9.4509,9.4649,9.43,9.4509,350500.0
2011-09-20 10:20:00,13.54,13.55,13.51,13.51,263200.0,9.4509,9.4579,9.43,9.43,263200.0
2011-09-20 10:30:00,13.51,13.52,13.48,13.51,312300.0,9.43,9.4369,9.409,9.43,312300.0
2011-09-20 10:40:00,13.5,13.52,13.43,13.46,728800.0,9.423,9.4369,9.3741,9.3951,728800.0
2011-09-20 10:50:00,13.45,13.47,13.42,13.45,457900.0,9.3881,9.402,9.3671,9.3881,457900.0
2011-09-20 11:00:00,13.45,13.55,13.45,13.54,816900.0,9.3881,9.4579,9.3881,9.4509,816900.0
2011-09-20 11:10:00,13.54,13.57,13.48,13.54,428200.0,9.4509,9.4718,9.409,9.4509,428200.0
2011-09-20 11:20:00,13.54,13.55,13.5,13.52,322200.0,9.4509,9.4579,9.423,9.4369,322200.0
2011-09-20 11:30:00,13.52,13.53,13.49,13.49,271200.0,9.4369,9.4439,9.416,9.416,271200.0
2011-09-20 11:40:00,13.5,13.51,13.48,13.5,1494600.0,9.423,9.43,9.409,9.423,1494600.0
2011-09-20 11:50:00,13.51,13.58,13.5,13.53,770200.0,9.43,9.4788,9.423,9.4439,770200.0
2011-09-20 12:00:00,13.54,13.55,13.51,13.54,456300.0,9.4509,9.4579,9.43,9.4509,456300.0
2011-09-20 12:10:00,13.53,13.56,13.53,13.56,454800.0,9.4439,9.4649,9.4439,9.4649,454800.0
2011-09-20 12:20:00,13.55,13.57,13.55,13.57,182600.0,9.4579,9.4718,9.4579,9.4718,182600.0
2011-09-20 12:30:00,13.57,13.58,13.55,13.57,457500.0,9.4718,9.4788,9.4579,9.4718,457500.0
2011-09-20 12:40:00,13.57,13.57,13.52,13.55,250900.0,9.4718,9.4718,9.4369,9.4579,250900.0
2011-09-20 12:50:00,13.56,13.58,13.55,13.55,293300.0,9.4649,9.4788,9.4579,9.4579,293300.0
2011-09-20 13:00:00,13.55,13.56,13.54,13.55,400100.0,9.4579,9.4649,9.4509,9.4579,400100.0
2011-09-20 13:10:00,13.56,13.59,13.55,13.57,244100.0,9.4649,9.4858,9.4579,9.4718,244100.0
2011-09-20 13:20:00,13.57,13.6,13.56,13.58,312500.0,9.4718,9.4928,9.4649,9.4788,312500.0
2011-09-20 13:30:00,13.58,13.58,13.56,13.56,512000.0,9.4788,9.4788,9.4649,9.4649,512000.0
2011-09-20 13:40:00,13.57,13.6,13.55,13.58,560900.0,9.4718,9.4928,9.4579,9.4788,560900.0
2011-09-20 13:50:00,13.58,13.59,13.56,13.59,262000.0,9.4788,9.4858,9.4649,9.4858,262000.0
2011-09-20 14:00:00,13.59,13.61,13.56,13.61,463400.0,9.4858,9.4998,9.4649,9.4998,463400.0
2011-09-20 14:10:00,13.61,13.61,13.56,13.56,576800.0,9.4998,9.4998,9.4649,9.4649,576800.0
2011-09-20 14:20:00,13.57,13.57,13.54,13.57,150900.0,9.4718,9.4718,9.4509,9.4718,150900.0
2011-09-20 14:30:00,13.56,13.57,13.51,13.56,591800.0,9.4649,9.4718,9.43,9.4649,591800.0
2011-09-20 14:40:00,13.56,13.57,13.54,13.57,811800.0,9.4649,9.4718,9.4509,9.4718,811800.0
2011-09-20 14:50:00,13.57,13.6,13.56,13.59,819200.0,9.4718,9.4928,9.4649,9.4858,819200.0
2011-09-20 15:00:00,13.6,13.61,13.5,13.5,838900.0,9.4928,9.4998,9.423,9.423,838900.0
2011-09-20 15:10:00,13.5,13.53,13.47,13.47,601500.0,9.423,9.4439,9.402,9.402,601500.0
2011-09-20 15:20:00,13.47,13.48,13.45,13.46,435200.0,9.402,9.409,9.3881,9.3951,435200.0
2011-09-20 15:30:00,13.46,13.52,13.46,13.51,721400.0,9.3951,9.4369,9.3951,9.43,721400.0
2011-09-20 15:40:00,13.51,13.52,13.45,13.46,2159300.0,9.43,9.4369,9.3881,9.3951,2159300.0
2011-09-20 15:50:00,13.47,13.47,13.42,13.43,1129500.0,9.402,9.402,9.3671,9.3741,1129500.0
2011-09-21 09:30:00,13.4,13.57,13.35,13.57,663600.0,9.3532,9.4718,9.3183,9.4718,663600.0
2011-09-21 09:40:00,13.57,13.58,13.46,13.46,520800.0,9.4718,9.4788,9.3951,9.3951,520800.0
2011-09-21 09:50:00,13.46,13.47,13.41,13.47,346800.0,9.3951,9.402,9.3602,9.402,346800.0
2011-09-21 10:00:00,13.47,13.52,13.4,13.4,374500.0,9.402,9.4369,9.3532,9.3532,374500.0
2011-09-21 10:10:00,13.41,13.42,13.32,13.33,377000.0,9.3602,9.3671,9.2973,9.3043,377000.0
2011-09-21 10:20:00,13.34,13.34,13.22,13.23,629500.0,9.3113,9.3113,9.2275,9.2345,629500.0
2011-09-21 10:30:00,13.24,13.25,13.16,13.22,443800.0,9.2415,9.2485,9.1857,9.2275,443800.0
2011-09-21 10:40:00,13.22,13.23,13.16,13.16,394400.0,9.2275,9.2345,9.1857,9.1857,394400.0
2011-09-21 10:50:00,13.16,13.17,13.1,13.11,504800.0,9.1857,9.1926,9.1438,9.1508,504800.0
2011-09-21 11:00:00,13.11,13.17,13.11,13.12,265800.0,9.1508,9.1926,9.1508,9.1577,265800.0
2011-09-21 11:10:00,13.12,13.14,13.09,13.11,546100.0,9.1577,9.1717,9.1368,9.1508,546100.0
2011-09-21 11:20:00,13.11,13.15,13.1,13.15,202300.0,9.1508,9.1787,9.1438,9.1787,202300.0
2011-09-21 11:30:00,13.14,13.22,13.14,13.2,238300.0,9.1717,9.2275,9.1717,9.2136,238300.0
2011-09-21 11:40:00,13.19,13.2,13.15,13.19,240000.0,9.2066,9.2136,9.1787,9.2066,240000.0
2011-09-21 11:50:00,13.19,13.19,13.16,13.19,147300.0,9.2066,9.2066,9.1857,9.2066,147300.0
2011-09-21 12:00:00,13.19,13.2,13.18,13.18,112200.0,9.2066,9.2136,9.1996,9.1996,112200.0
2011-09-21 12:10:00,13.18,13.25,13.17,13.23,192500.0,9.1996,9.2485,9.1926,9.2345,192500.0
2011-09-21 12:20:00,13.23,13.23,13.12,13.15,408700.0,9.2345,9.2345,9.1577,9.1787,408700.0
2011-09-21 12:30:00,13.14,13.23,13.14,13.21,234600.0,9.1717,9.2345,9.1717,9.2206,234600.0
2011-09-21 12:40:00,13.21,13.23,13.17,13.18,157300.0,9.2206,9.2345,9.1926,9.1996,157300.0
2011-09-21 12:50:00,13.19,13.2,13.15,13.19,289000.0,9.2066,9.2136,9.1787,9.2066,289000.0
2011-09-21 13:00:00,13.18,13.22,13.16,13.2,296900.0,9.1996,9.2275,9.1857,9.2136,296900.0
2011-09-21 13:10:00,13.2,13.21,13.17,13.18,233800.0,9.2136,9.2206,9.1926,9.1996,233800.0
2011-09-21 13:20:00,13.17,13.19,13.16,13.16,169600.0,9.1926,9.2066,9.1857,9.1857,169600.0
2011-09-21 13:30:00,13.17,13.18,13.12,13.16,197700.0,9.1926,9.1996,9.1577,9.1857,197700.0
2011-09-21 13:40:00,13.16,13.19,13.14,13.15,179600.0,9.1857,9.2066,9.1717,9.1787,179600.0
2011-09-21 13:50:00,13.15,13.18,13.14,13.16,115200.0,9.1787,9.1996,9.1717,9.1857,115200.0
2011-09-21 14:00:00,13.17,13.2,13.15,13.19,194100.0,9.1926,9.2136,9.1787,9.2066,194100.0
2011-09-21 14:10:00,13.19,13.2,13.17,13.19,214600.0,9.2066,9.2136,9.1926,9.2066,214600.0
2011-09-21 14:20:00,13.18,13.26,13.1,13.19,698700.0,9.1996,9.2555,9.1438,9.2066,698700.0
2011-09-21 14:30:00,13.18,13.2,13.08,13.11,662300.0,9.1996,9.2136,9.1298,9.1508,662300.0
2011-09-21 14:40:00,13.11,13.14,13.09,13.12,590900.0,9.1508,9.1717,9.1368,9.1577,590900.0
2011-09-21 14:50:00,13.12,13.15,13.1,13.1,461400.0,9.1577,9.1787,9.1438,9.1438,461400.0
2011-09-21 15:00:00,13.1,13.17,13.08,13.15,543300.0,9.1438,9.1926,9.1298,9.1787,543300.0
2011-09-21 15:10:00,13.15,13.19,13.1,13.14,531000.0,9.1787,9.2066,9.1438,9.1717,531000.0
2011-09-21 15:20:00,13.13,13.15,13.09,13.12,894300.0,9.1647,9.1787,9.1368,9.1577,894300.0
2011-09-21 15:30:00,13.12,13.15,13.04,13.04,1136500.0,9.1577,9.1787,9.1019,9.1019,1136500.0
2011-09-21 15:40:00,13.04,13.05,13.0,13.0,1385800.0,9.1019,9.1089,9.074,9.074,1385800.0
2011-09-21 15:50:00,13.0,13.01,12.86,12.87,2319100.0,9.074,9.081,8.9763,8.9832,2319100.0
2011-09-22 09:30:00,12.45,12.62,12.39,12.62,1491400.0,8.6901,8.8087,8.6482,8.8087,1491400.0
2011-09-22 09:40:00,12.61,12.64,12.54,12.57,1319300.0,8.8018,8.8227,8.7529,8.7738,1319300.0
2011-09-22 09:50:00,12.57,12.64,12.53,12.55,1310800.0,8.7738,8.8227,8.7459,8.7599,1310800.0
2011-09-22 10:00:00,12.55,12.65,12.55,12.63,1262400.0,8.7599,8.8297,8.7599,8.8157,1262400.0
2011-09-22 10:10:00,12.62,12.64,12.46,12.51,1166600.0,8.8087,8.8227,8.6971,8.732,1166600.0
2011-09-22 10:20:00,12.51,12.53,12.41,12.41,568000.0,8.732,8.7459,8.6622,8.6622,568000.0
2011-09-22 10:30:00,12.42,12.49,12.38,12.38,498300.0,8.6691,8.718,8.6412,8.6412,498300.0
2011-09-22 10:40:00,12.39,12.45,12.33,12.4,1038100.0,8.6482,8.6901,8.6063,8.6552,1038100.0
2011-09-22 10:50:00,12.4,12.41,12.28,12.29,579800.0,8.6552,8.6622,8.5714,8.5784,579800.0
2011-09-22 11:00:00,12.29,12.34,12.24,12.24,551500.0,8.5784,8.6133,8.5435,8.5435,551500.0
2011-09-22 11:10:00,12.24,12.29,12.2,12.2,555100.0,8.5435,8.5784,8.5156,8.5156,555100.0
2011-09-22 11:20:00,12.21,12.26,12.2,12.21,1200300.0,8.5226,8.5575,8.5156,8.5226,1200300.0
2011-09-22 11:30:00,12.21,12.3,12.2,12.28,747200.0,8.5226,8.5854,8.5156,8.5714,747200.0
2011-09-22 11:40:00,12.28,12.29,12.22,12.25,461200.0,8.5714,8.5784,8.5295,8.5505,461200.0
2011-09-22 11:50:00,12.26,12.32,12.24,12.28,611600.0,8.5575,8.5993,8.5435,8.5714,611600.0
2011-09-22 12:00:00,12.28,12.3,12.18,12.19,485700.0,8.5714,8.5854,8.5016,8.5086,485700.0
2011-09-22 12:10:00,12.18,12.21,12.13,12.15,319000.0,8.5016,8.5226,8.4667,8.4807,319000.0
2011-09-22 12:20:00,12.14,12.15,12.07,12.11,1279600.0,8.4737,8.4807,8.4248,8.4528,1279600.0
2011-09-22 12:30:00,12.1,12.13,12.09,12.13,614600.0,8.4458,8.4667,8.4388,8.4667,614600.0
2011-09-22 12:40:00,12.13,12.21,12.13,12.21,710600.0,8.4667,8.5226,8.4667,8.5226,710600.0
2011-09-22 12:50:00,12.21,12.23,12.18,12.23,434600.0,8.5226,8.5365,8.5016,8.5365,434600.0
2011-09-22 13:00:00,12.23,12.24,12.14,12.14,436900.0,8.5365,8.5435,8.4737,8.4737,436900.0
2011-09-22 13:10:00,12.14,12.16,12.1,12.1,522900.0,8.4737,8.4877,8.4458,8.4458,522900.0
2011-09-22 13:20:00,12.1,12.15,12.07,12.12,716200.0,8.4458,8.4807,8.4248,8.4597,716200.0
2011-09-22 13:30:00,12.11,12.13,12.0,12.03,654600.0,8.4528,8.4667,8.376,8.3969,654600.0
2011-09-22 13:40:00,12.03,12.09,12.0,12.03,523400.0,8.3969,8.4388,8.376,8.3969,523400.0
2011-09-22 13:50:00,12.04,12.06,12.01,12.03,1344600.0,8.4039,8.4179,8.383,8.3969,1344600.0
2011-09-22 14:00:00,12.03,12.07,12.0,12.05,981700.0,8.3969,8.4248,8.376,8.4109,981700.0
2011-09-22 14:10:00,12.05,12.09,12.04,12.08,762000.0,8.4109,8.4388,8.4039,8.4318,762000.0
2011-09-22 14:20:00,12.09,12.29,12.07,12.23,1443300.0,8.4388,8.5784,8.4248,8.5365,1443300.0
2011-09-22 14:30:00,12.22,12.24,12.11,12.13,770300.0,8.5295,8.5435,8.4528,8.4667,770300.0
2011-09-22 14:40:00,12.13,12.19,12.1,12.13,797100.0,8.4667,8.5086,8.4458,8.4667,797100.0
2011-09-22 14:50:00,12.13,12.14,12.03,12.03,763600.0,8.4667,8.4737,8.3969,8.3969,763600.0
2011-09-22 15:00:00,12.03,12.06,12.0,12.05,722800.0,8.3969,8.4179,8.376,8.4109,722800.0
2011-09-22 15:10:00,12.04,12.1,12.0,12.0,806200.0,8.4039,8.4458,8.376,8.376,806200.0
2011-09-22 15:20:00,12.0,12.01,11.9,11.94,1473000.0,8.376,8.383,8.3062,8.3341,1473000.0
2011-09-22 15:30:00,11.94,12.09,11.93,12.09,1600700.0,8.3341,8.4388,8.3271,8.4388,1600700.0
2011-09-22 15:40:00,12.09,12.18,12.03,12.14,2967200.0,8.4388,8.5016,8.3969,8.4737,2967200.0
2011-09-22 15:50:00,12.13,12.2,12.08,12.12,3599800.0,8.4667,8.5156,8.4318,8.4597,3599800.0
2011-09-23 09:30:00,12.04,12.35,12.0,12.2,697600.0,8.4039,8.6203,8.376,8.5156,697600.0
2011-09-23 09:40:00,12.2,12.3,12.15,12.24,470800.0,8.5156,8.5854,8.4807,8.5435,470800.0
2011-09-23 09:50:00,12.23,12.37,12.2,12.33,516800.0,8.5365,8.6342,8.5156,8.6063,516800.0
2011-09-23 10:00:00,12.33,12.35,12.25,12.31,619800.0,8.6063,8.6203,8.5505,8.5924,619800.0
2011-09-23 10:10:00,12.32,12.33,12.25,12.26,477800.0,8.5993,8.6063,8.5505,8.5575,477800.0
2011-09-23 10:20:00,12.27,12.32,12.24,12.32,218100.0,8.5644,8.5993,8.5435,8.5993,218100.0
2011-09-23 10:30:00,12.32,12.42,12.32,12.42,255800.0,8.5993,8.6691,8.5993,8.6691,255800.0
2011-09-23 10:40:00,12.42,12.45,12.34,12.45,380000.0,8.6691,8.6901,8.6133,8.6901,380000.0
2011-09-23 10:50:00,12.44,12.51,12.43,12.46,379200.0,8.6831,8.732,8.6761,8.6971,379200.0
2011-09-23 11:00:00,12.46,12.5,12.4,12.49,254000.0,8.6971,8.725,8.6552,8.718,254000.0
2011-09-23 11:10:00,12.5,12.55,12.45,12.5,523500.0,8.725,8.7599,8.6901,8.725,523500.0
2011-09-23 11:20:00,12.51,12.54,12.48,12.48,454900.0,8.732,8.7529,8.711,8.711,454900.0
2011-09-23 11:30:00,12.49,12.49,12.39,12.42,445700.0,8.718,8.718,8.6482,8.6691,445700.0
2011-09-23 11:40:00,12.42,12.43,12.38,12.4,358100.0,8.6691,8.6761,8.6412,8.6552,358100.0
2011-09-23 11:50:00,12.4,12.47,12.36,12.46,363700.0,8.6552,8.704,8.6273,8.6971,363700.0
2011-09-23 12:00:00,12.46,12.47,12.43,12.46,400900.0,8.6971,8.704,8.6761,8.6971,400900.0
2011-09-23 12:10:00,12.46,12.48,12.43,12.47,208400.0,8.6971,8.711,8.6761,8.704,208400.0
2011-09-23 12:20:00,12.47,12.47,12.41,12.44,433300.0,8.704,8.704,8.6622,8.6831,433300.0
2011-09-23 12:30:00,12.44,12.47,12.42,12.44,286400.0,8.6831,8.704,8.6691,8.6831,286400.0
2011-09-23 12:40:00,12.44,12.47,12.39,12.41,590500.0,8.6831,8.704,8.6482,8.6622,590500.0
2011-09-23 12:50:00,12.41,12.47,12.35,12.35,359900.0,8.6622,8.704,8.6203,8.6203,359900.0
2011-09-23 13:00:00,12.36,12.39,12.31,12.33,159700.0,8.6273,8.6482,8.5924,8.6063,159700.0
2011-09-23 13:10:00,12.34,12.38,12.33,12.34,152500.0,8.6133,8.6412,8.6063,8.6133,152500.0
2011-09-23 13:20:00,12.33,12.38,12.32,12.35,136600.0,8.6063,8.6412,8.5993,8.6203,136600.0
2011-09-23 13:30:00,12.35,12.42,12.34,12.39,293400.0,8.6203,8.6691,8.6133,8.6482,293400.0
2011-09-23 13:40:00,12.39,12.46,12.38,12.46,333700.0,8.6482,8.6971,8.6412,8.6971,333700.0
2011-09-23 13:50:00,12.46,12.49,12.43,12.46,442400.0,8.6971,8.718,8.6761,8.6971,442400.0
2011-09-23 14:00:00,12.47,12.5,12.42,12.43,384000.0,8.704,8.725,8.6691,8.6761,384000.0
2011-09-23 14:10:00,12.43,12.43,12.37,12.41,173200.0,8.6761,8.6761,8.6342,8.6622,173200.0
2011-09-23 14:20:00,12.41,12.42,12.34,12.36,286300.0,8.6622,8.6691,8.6133,8.6273,286300.0
2011-09-23 14:30:00,12.36,12.39,12.35,12.38,178800.0,8.6273,8.6482,8.6203,8.6412,178800.0
2011-09-23 14:40:00,12.37,12.38,12.31,12.34,352200.0,8.6342,8.6412,8.5924,8.6133,352200.0
2011-09-23 14:50:00,12.34,12.36,12.32,12.32,340500.0,8.6133,8.6273,8.5993,8.5993,340500.0
2011-09-23 15:00:00,12.33,12.39,12.33,12.35,290100.0,8.6063,8.6482,8.6063,8.6203,290100.0
2011-09-23 15:10:00,12.35,12.42,12.34,12.4,243300.0,8.6203,8.6691,8.6133,8.6552,243300.0
2011-09-23 15:20:00,12.4,12.45,12.39,12.43,407100.0,8.6552,8.6901,8.6482,8.6761,407100.0
2011-09-23 15:30:00,12.43,12.44,12.38,12.4,619000.0,8.6761,8.6831,8.6412,8.6552,619000.0
2011-09-23 15:40:00,12.39,12.4,12.25,12.27,1615400.0,8.6482,8.6552,8.5505,8.5644,1615400.0
2011-09-23 15:50:00,12.27,12.35,12.26,12.34,1444200.0,8.5644,8.6203,8.5575,8.6133,1444200.0
2011-09-26 09:30:00,12.5,12.5,12.34,12.35,853300.0,8.725,8.725,8.6133,8.6203,853300.0
2011-09-26 09:40:00,12.36,12.36,12.19,12.19,927400.0,8.6273,8.6273,8.5086,8.5086,927400.0
2011-09-26 09:50:00,12.2,12.2,12.05,12.07,355800.0,8.5156,8.5156,8.4109,8.4248,355800.0
2011-09-26 10:00:00,12.07,12.15,12.02,12.04,634600.0,8.4248,8.4807,8.3899,8.4039,634600.0
2011-09-26 10:10:00,12.04,12.06,11.99,12.01,657600.0,8.4039,8.4179,8.369,8.383,657600.0
2011-09-26 10:20:00,12.01,12.09,12.0,12.09,296400.0,8.383,8.4388,8.376,8.4388,296400.0
2011-09-26 10:30:00,12.09,12.09,11.99,11.99,767500.0,8.4388,8.4388,8.369,8.369,767500.0
2011-09-26 10:40:00,12.0,12.06,11.97,11.99,596300.0,8.376,8.4179,8.355,8.369,596300.0
2011-09-26 10:50:00,12.0,12.12,12.0,12.1,496200.0,8.376,8.4597,8.376,8.4458,496200.0
2011-09-26 11:00:00,12.1,12.17,12.07,12.13,577800.0,8.4458,8.4946,8.4248,8.4667,577800.0
2011-09-26 11:10:00,12.13,12.14,12.06,12.06,539200.0,8.4667,8.4737,8.4179,8.4179,539200.0
2011-09-26 11:20:00,12.06,12.1,12.02,12.08,809800.0,8.4179,8.4458,8.3899,8.4318,809800.0
2011-09-26 11:30:00,12.08,12.12,12.05,12.1,305600.0,8.4318,8.4597,8.4109,8.4458,305600.0
2011-09-26 11:40:00,12.1,12.17,12.1,12.15,481500.0,8.4458,8.4946,8.4458,8.4807,481500.0
2011-09-26 11:50:00,12.15,12.16,12.09,12.13,498200.0,8.4807,8.4877,8.4388,8.4667,498200.0
2011-09-26 12:00:00,12.13,12.14,12.07,12.08,258400.0,8.4667,8.4737,8.4248,8.4318,258400.0
2011-09-26 12:10:00,12.07,12.1,12.05,12.1,243800.0,8.4248,8.4458,8.4109,8.4458,243800.0
2011-09-26 12:20:00,12.1,12.14,12.09,12.14,516500.0,8.4458,8.4737,8.4388,8.4737,516500.0
2011-09-26 12:30:00,12.13,12.18,12.13,12.15,309100.0,8.4667,8.5016,8.4667,8.4807,309100.0
2011-09-26 12:40:00,12.15,12.17,12.09,12.09,515500.0,8.4807,8.4946,8.4388,8.4388,515500.0
2011-09-26 12:50:00,12.09,12.11,12.06,12.11,318300.0,8.4388,8.4528,8.4179,8.4528,318300.0
2011-09-26 13:00:00,12.11,12.12,12.06,12.12,282200.0,8.4528,8.4597,8.4179,8.4597,282200.0
2011-09-26 13:10:00,12.12,12.12,12.06,12.09,315100.0,8.4597,8.4597,8.4179,8.4388,315100.0
2011-09-26 13:20:00,12.09,12.12,12.07,12.09,280700.0,8.4388,8.4597,8.4248,8.4388,280700.0
2011-09-26 13:30:00,12.09,12.11,12.02,12.04,529800.0,8.4388,8.4528,8.3899,8.4039,529800.0
2011-09-26 13:40:00,12.06,12.1,12.04,12.07,332700.0,8.4179,8.4458,8.4039,8.4248,332700.0
2011-09-26 13:50:00,12.07,12.11,12.07,12.09,399800.0,8.4248,8.4528,8.4248,8.4388,399800.0
2011-09-26 14:00:00,12.09,12.22,12.08,12.15,670900.0,8.4388,8.5295,8.4318,8.4807,670900.0
2011-09-26 14:10:00,12.16,12.18,12.09,12.1,504000.0,8.4877,8.5016,8.4388,8.4458,504000.0
2011-09-26 14:20:00,12.11,12.18,12.09,12.13,537300.0,8.4528,8.5016,8.4388,8.4667,537300.0
2011-09-26 14:30:00,12.13,12.2,12.13,12.17,530900.0,8.4667,8.5156,8.4667,8.4946,530900.0
2011-09-26 14:40:00,12.16,12.17,12.12,12.14,440500.0,8.4877,8.4946,8.4597,8.4737,440500.0
2011-09-26 14:50:00,12.14,12.16,12.11,12.16,616100.0,8.4737,8.4877,8.4528,8.4877,616100.0
2011-09-26 15:00:00,12.16,12.18,12.14,12.17,642000.0,8.4877,8.5016,8.4737,8.4946,642000.0
2011-09-26 15:10:00,12.17,12.25,12.16,12.24,848700.0,8.4946,8.5505,8.4877,8.5435,848700.0
2011-09-26 15:20:00,12.24,12.28,12.21,12.28,468200.0,8.5435,8.5714,8.5226,8.5714,468200.0
2011-09-26 15:30:00,12.28,12.28,12.21,12.22,1501900.0,8.5714,8.5714,8.5226,8.5295,1501900.0
2011-09-26 15:40:00,12.22,12.34,12.21,12.3,1915500.0,8.5295,8.6133,8.5226,8.5854,1915500.0
2011-09-26 15:50:00,12.3,12.36,12.29,12.35,5366800.0,8.5854,8.6273,8.5784,8.6203,5366800.0
2011-09-27 09:30:00,12.58,12.65,12.51,12.57,731100.0,8.7808,8.8297,8.732,8.7738,731100.0
2011-09-27 09:40:00,12.57,12.74,12.54,12.74,1452400.0,8.7738,8.8925,8.7529,8.8925,1452400.0
2011-09-27 09:50:00,12.74,12.86,12.73,12.78,694300.0,8.8925,8.9763,8.8855,8.9204,694300.0
2011-09-27 10:00:00,12.77,12.89,12.74,12.86,1033500.0,8.9134,8.9972,8.8925,8.9763,1033500.0
2011-09-27 10:10:00,12.87,12.94,12.8,12.89,701600.0,8.9832,9.0321,8.9344,8.9972,701600.0
2011-09-27 10:20:00,12.89,12.98,12.86,12.95,483100.0,8.9972,9.06,8.9763,9.0391,483100.0
2011-09-27 10:30:00,12.95,13.02,12.91,13.0,520100.0,9.0391,9.0879,9.0112,9.074,520100.0
2011-09-27 10:40:00,13.0,13.09,12.99,13.09,1303500.0,9.074,9.1368,9.067,9.1368,1303500.0
2011-09-27 10:50:00,13.09,13.16,13.07,13.11,736900.0,9.1368,9.1857,9.1228,9.1508,736900.0
2011-09-27 11:00:00,13.11,13.15,13.06,13.07,504400.0,9.1508,9.1787,9.1159,9.1228,504400.0
2011-09-27 11:10:00,13.08,13.11,13.06,13.11,918900.0,9.1298,9.1508,9.1159,9.1508,918900.0
2011-09-27 11:20:00,13.1,13.12,13.07,13.11,479500.0,9.1438,9.1577,9.1228,9.1508,479500.0
2011-09-27 11:30:00,13.11,13.13,13.1,13.11,432500.0,9.1508,9.1647,9.1438,9.1508,432500.0
2011-09-27 11:40:00,13.11,13.11,13.07,13.07,460300.0,9.1508,9.1508,9.1228,9.1228,460300.0
2011-09-27 11:50:00,13.07,13.11,13.06,13.07,264200.0,9.1228,9.1508,9.1159,9.1228,264200.0
2011-09-27 12:00:00,13.07,13.15,13.05,13.14,584400.0,9.1228,9.1787,9.1089,9.1717,584400.0
2011-09-27 12:10:00,13.15,13.16,13.11,13.11,157500.0,9.1787,9.1857,9.1508,9.1508,157500.0
2011-09-27 12:20:00,13.11,13.13,13.1,13.1,248600.0,9.1508,9.1647,9.1438,9.1438,248600.0
2011-09-27 12:30:00,13.11,13.15,13.1,13.11,425300.0,9.1508,9.1787,9.1438,9.1508,425300.0
2011-09-27 12:40:00,13.11,13.12,13.1,13.11,311300.0,9.1508,9.1577,9.1438,9.1508,311300.0
2011-09-27 12:50:00,13.12,13.13,13.06,13.06,189300.0,9.1577,9.1647,9.1159,9.1159,189300.0
2011-09-27 13:00:00,13.06,13.07,13.0,13.04,502400.0,9.1159,9.1228,9.074,9.1019,502400.0
2011-09-27 13:10:00,13.04,13.07,13.02,13.05,252500.0,9.1019,9.1228,9.0879,9.1089,252500.0
2011-09-27 13:20:00,13.05,13.07,13.03,13.07,315500.0,9.1089,9.1228,9.0949,9.1228,315500.0
2011-09-27 13:30:00,13.07,13.11,13.06,13.1,296800.0,9.1228,9.1508,9.1159,9.1438,296800.0
2011-09-27 13:40:00,13.1,13.11,13.07,13.1,137200.0,9.1438,9.1508,9.1228,9.1438,137200.0
2011-09-27 13:50:00,13.09,13.15,13.09,13.11,179600.0,9.1368,9.1787,9.1368,9.1508,179600.0
2011-09-27 14:00:00,13.11,13.12,13.06,13.07,306500.0,9.1508,9.1577,9.1159,9.1228,306500.0
2011-09-27 14:10:00,13.07,13.11,13.06,13.11,286500.0,9.1228,9.1508,9.1159,9.1508,286500.0
2011-09-27 14:20:00,13.1,13.11,13.07,13.1,468000.0,9.1438,9.1508,9.1228,9.1438,468000.0
2011-09-27 14:30:00,13.1,13.11,13.08,13.08,1224900.0,9.1438,9.1508,9.1298,9.1298,1224900.0
2011-09-27 14:40:00,13.08,13.1,13.05,13.05,412900.0,9.1298,9.1438,9.1089,9.1089,412900.0
2011-09-27 14:50:00,13.05,13.08,13.03,13.04,419200.0,9.1089,9.1298,9.0949,9.1019,419200.0
2011-09-27 15:00:00,13.04,13.05,12.91,12.92,678700.0,9.1019,9.1089,9.0112,9.0181,678700.0
2011-09-27 15:10:00,12.92,12.95,12.85,12.93,815200.0,9.0181,9.0391,8.9693,9.0251,815200.0
2011-09-27 15:20:00,12.93,12.94,12.81,12.82,547300.0,9.0251,9.0321,8.9414,8.9483,547300.0
2011-09-27 15:30:00,12.82,12.88,12.77,12.78,715600.0,8.9483,8.9902,8.9134,8.9204,715600.0
2011-09-27 15:40:00,12.79,12.8,12.72,12.75,1219000.0,8.9274,8.9344,8.8785,8.8995,1219000.0
2011-09-27 15:50:00,12.75,12.79,12.7,12.79,1722500.0,8.8995,8.9274,8.8646,8.9274,1722500.0
2011-09-28 09:30:00,12.79,12.83,12.65,12.73,314800.0,8.9274,8.9553,8.8297,8.8855,314800.0
2011-09-28 09:40:00,12.73,12.91,12.69,12.88,620800.0,8.8855,9.0112,8.8576,8.9902,620800.0
2011-09-28 09:50:00,12.88,12.97,12.87,12.89,659000.0,8.9902,9.053,8.9832,8.9972,659000.0
2011-09-28 10:00:00,12.89,12.9,12.78,12.81,685500.0,8.9972,9.0042,8.9204,8.9414,685500.0
2011-09-28 10:10:00,12.82,12.84,12.66,12.69,665800.0,8.9483,8.9623,8.8367,8.8576,665800.0
2011-09-28 10:20:00,12.68,12.76,12.68,12.72,285500.0,8.8506,8.9065,8.8506,8.8785,285500.0
2011-09-28 10:30:00,12.72,12.74,12.62,12.65,272700.0,8.8785,8.8925,8.8087,8.8297,272700.0
2011-09-28 10:40:00,12.66,12.78,12.65,12.77,662900.0,8.8367,8.9204,8.8297,8.9134,662900.0
2011-09-28 10:50:00,12.77,12.81,12.75,12.76,770900.0,8.9134,8.9414,8.8995,8.9065,770900.0
2011-09-28 11:00:00,12.76,12.78,12.69,12.71,239900.0,8.9065,8.9204,8.8576,8.8716,239900.0
2011-09-28 11:10:00,12.71,12.8,12.68,12.75,269500.0,8.8716,8.9344,8.8506,8.8995,269500.0
2011-09-28 11:20:00,12.75,12.83,12.72,12.82,599400.0,8.8995,8.9553,8.8785,8.9483,599400.0
2011-09-28 11:30:00,12.81,12.95,12.79,12.92,952800.0,8.9414,9.0391,8.9274,9.0181,952800.0
2011-09-28 11:40:00,12.92,12.92,12.83,12.84,253200.0,9.0181,9.0181,8.9553,8.9623,253200.0
2011-09-28 11:50:00,12.83,12.89,12.82,12.87,426200.0,8.9553,8.9972,8.9483,8.9832,426200.0
2011-09-28 12:00:00,12.88,12.9,12.84,12.85,292200.0,8.9902,9.0042,8.9623,8.9693,292200.0
2011-09-28 12:10:00,12.84,12.88,12.84,12.85,413800.0,8.9623,8.9902,8.9623,8.9693,413800.0
2011-09-28 12:20:00,12.86,12.87,12.84,12.86,446000.0,8.9763,8.9832,8.9623,8.9763,446000.0
2011-09-28 12:30:00,12.87,12.87,12.84,12.84,752700.0,8.9832,8.9832,8.9623,8.9623,752700.0
2011-09-28 12:40:00,12.84,12.85,12.74,12.75,259300.0,8.9623,8.9693,8.8925,8.8995,259300.0
2011-09-28 12:50:00,12.75,12.85,12.74,12.82,221000.0,8.8995,8.9693,8.8925,8.9483,221000.0
2011-09-28 13:00:00,12.82,12.84,12.78,12.81,208400.0,8.9483,8.9623,8.9204,8.9414,208400.0
2011-09-28 13:10:00,12.81,12.81,12.77,12.78,167200.0,8.9414,8.9414,8.9134,8.9204,167200.0
2011-09-28 13:20:00,12.79,12.79,12.7,12.73,322700.0,8.9274,8.9274,8.8646,8.8855,322700.0
2011-09-28 13:30:00,12.73,12.73,12.66,12.68,143800.0,8.8855,8.8855,8.8367,8.8506,143800.0
2011-09-28 13:40:00,12.69,12.7,12.63,12.63,371000.0,8.8576,8.8646,8.8157,8.8157,371000.0
2011-09-28 13:50:00,12.63,12.67,12.57,12.58,467500.0,8.8157,8.8436,8.7738,8.7808,467500.0
2011-09-28 14:00:00,12.58,12.6,12.55,12.6,248600.0,8.7808,8.7948,8.7599,8.7948,248600.0
2011-09-28 14:10:00,12.59,12.62,12.56,12.59,226500.0,8.7878,8.8087,8.7669,8.7878,226500.0
2011-09-28 14:20:00,12.59,12.62,12.58,12.59,385700.0,8.7878,8.8087,8.7808,8.7878,385700.0
2011-09-28 14:30:00,12.59,12.66,12.57,12.65,491400.0,8.7878,8.8367,8.7738,8.8297,491400.0
2011-09-28 14:40:00,12.66,12.69,12.62,12.63,204900.0,8.8367,8.8576,8.8087,8.8157,204900.0
2011-09-28 14:50:00,12.62,12.69,12.61,12.65,427100.0,8.8087,8.8576,8.8018,8.8297,427100.0
2011-09-28 15:00:00,12.65,12.73,12.63,12.72,405300.0,8.8297,8.8855,8.8157,8.8785,405300.0
2011-09-28 15:10:00,12.72,12.77,12.71,12.73,631000.0,8.8785,8.9134,8.8716,8.8855,631000.0
2011-09-28 15:20:00,12.73,12.75,12.66,12.66,538100.0,8.8855,8.8995,8.8367,8.8367,538100.0
2011-09-28 15:30:00,12.66,12.67,12.56,12.57,1273100.0,8.8367,8.8436,8.7669,8.7738,1273100.0
2011-09-28 15:40:00,12.57,12.59,12.48,12.49,1438200.0,8.7738,8.7878,8.711,8.718,1438200.0
2011-09-28 15:50:00,12.5,12.52,12.47,12.49,1491300.0,8.725,8.7389,8.704,8.718,1491300.0
2011-09-29 09:30:00,12.8,12.87,12.76,12.78,419300.0,8.9344,8.9832,8.9065,8.9204,419300.0
2011-09-29 09:40:00,12.78,12.86,12.73,12.85,434500.0,8.9204,8.9763,8.8855,8.9693,434500.0
2011-09-29 09:50:00,12.85,12.87,12.76,12.82,507700.0,8.9693,8.9832,8.9065,8.9483,507700.0
2011-09-29 10:00:00,12.82,12.86,12.79,12.85,559800.0,8.9483,8.9763,8.9274,8.9693,559800.0
2011-09-29 10:10:00,12.85,12.94,12.82,12.93,712100.0,8.9693,9.0321,8.9483,9.0251,712100.0
2011-09-29 10:20:00,12.92,12.92,12.72,12.72,804200.0,9.0181,9.0181,8.8785,8.8785,804200.0
2011-09-29 10:30:00,12.73,12.78,12.66,12.76,1399800.0,8.8855,8.9204,8.8367,8.9065,1399800.0
2011-09-29 10:40:00,12.75,12.75,12.57,12.68,835800.0,8.8995,8.8995,8.7738,8.8506,835800.0
2011-09-29 10:50:00,12.68,12.69,12.55,12.58,672400.0,8.8506,8.8576,8.7599,8.7808,672400.0
2011-09-29 11:00:00,12.59,12.66,12.58,12.62,335600.0,8.7878,8.8367,8.7808,8.8087,335600.0
2011-09-29 11:10:00,12.63,12.67,12.59,12.65,304800.0,8.8157,8.8436,8.7878,8.8297,304800.0
2011-09-29 11:20:00,12.65,12.77,12.61,12.71,518300.0,8.8297,8.9134,8.8018,8.8716,518300.0
2011-09-29 11:30:00,12.71,12.76,12.7,12.73,536300.0,8.8716,8.9065,8.8646,8.8855,536300.0
2011-09-29 11:40:00,12.73,12.79,12.7,12.78,1259000.0,8.8855,8.9274,8.8646,8.9204,1259000.0
2011-09-29 11:50:00,12.79,12.81,12.77,12.77,326500.0,8.9274,8.9414,8.9134,8.9134,326500.0
2011-09-29 12:00:00,12.77,12.79,12.7,12.7,392700.0,8.9134,8.9274,8.8646,8.8646,392700.0
2011-09-29 12:10:00,12.7,12.73,12.68,12.71,224700.0,8.8646,8.8855,8.8506,8.8716,224700.0
2011-09-29 12:20:00,12.71,12.73,12.69,12.72,393900.0,8.8716,8.8855,8.8576,8.8785,393900.0
2011-09-29 12:30:00,12.71,12.72,12.55,12.58,1127600.0,8.8716,8.8785,8.7599,8.7808,1127600.0
2011-09-29 12:40:00,12.58,12.69,12.57,12.68,449400.0,8.7808,8.8576,8.7738,8.8506,449400.0
2011-09-29 12:50:00,12.69,12.75,12.68,12.72,415800.0,8.8576,8.8995,8.8506,8.8785,415800.0
2011-09-29 13:00:00,12.72,12.75,12.71,12.74,478200.0,8.8785,8.8995,8.8716,8.8925,478200.0
2011-09-29 13:10:00,12.74,12.8,12.74,12.76,311200.0,8.8925,8.9344,8.8925,8.9065,311200.0
2011-09-29 13:20:00,12.76,12.77,12.7,12.7,248200.0,8.9065,8.9134,8.8646,8.8646,248200.0
2011-09-29 13:30:00,12.7,12.7,12.56,12.56,298600.0,8.8646,8.8646,8.7669,8.7669,298600.0
2011-09-29 13:40:00,12.56,12.6,12.54,12.56,303900.0,8.7669,8.7948,8.7529,8.7669,303900.0
2011-09-29 13:50:00,12.57,12.61,12.52,12.54,451900.0,8.7738,8.8018,8.7389,8.7529,451900.0
2011-09-29 14:00:00,12.54,12.56,12.39,12.44,972000.0,8.7529,8.7669,8.6482,8.6831,972000.0
2011-09-29 14:10:00,12.44,12.45,12.35,12.44,491300.0,8.6831,8.6901,8.6203,8.6831,491300.0
2011-09-29 14:20:00,12.44,12.51,12.39,12.45,542600.0,8.6831,8.732,8.6482,8.6901,542600.0
2011-09-29 14:30:00,12.45,12.49,12.39,12.48,707700.0,8.6901,8.718,8.6482,8.711,707700.0
2011-09-29 14:40:00,12.48,12.5,12.37,12.4,695900.0,8.711,8.725,8.6342,8.6552,695900.0
2011-09-29 14:50:00,12.39,12.46,12.35,12.43,821000.0,8.6482,8.6971,8.6203,8.6761,821000.0
2011-09-29 15:00:00,12.44,12.47,12.35,12.38,695600.0,8.6831,8.704,8.6203,8.6412,695600.0
2011-09-29 15:10:00,12.38,12.46,12.38,12.41,969900.0,8.6412,8.6971,8.6412,8.6622,969900.0
2011-09-29 15:20:00,12.42,12.55,12.4,12.5,929400.0,8.6691,8.7599,8.6552,8.725,929400.0
2011-09-29 15:30:00,12.5,12.64,12.48,12.64,898400.0,8.725,8.8227,8.711,8.8227,898400.0
2011-09-29 15:40:00,12.64,12.66,12.6,12.6,1937600.0,8.8227,8.8367,8.7948,8.7948,1937600.0
2011-09-29 15:50:00,12.6,12.67,12.6,12.64,2430100.0,8.7948,8.8436,8.7948,8.8227,2430100.0
2011-09-30 09:30:00,12.43,12.66,12.38,12.41,910000.0,8.6761,8.8367,8.6412,8.6622,910000.0
2011-09-30 09:40:00,12.41,12.49,12.35,12.41,847000.0,8.6622,8.718,8.6203,8.6622,847000.0
2011-09-30 09:50:00,12.41,12.45,12.37,12.39,458700.0,8.6622,8.6901,8.6342,8.6482,458700.0
2011-09-30 10:00:00,12.4,12.51,12.37,12.48,409500.0,8.6552,8.732,8.6342,8.711,409500.0
2011-09-30 10:10:00,12.48,12.58,12.44,12.58,330800.0,8.711,8.7808,8.6831,8.7808,330800.0
2011-09-30 10:20:00,12.58,12.65,12.56,12.58,641300.0,8.7808,8.8297,8.7669,8.7808,641300.0
2011-09-30 10:30:00,12.58,12.58,12.47,12.49,387700.0,8.7808,8.7808,8.704,8.718,387700.0
2011-09-30 10:40:00,12.49,12.57,12.49,12.51,550400.0,8.718,8.7738,8.718,8.732,550400.0
2011-09-30 10:50:00,12.5,12.55,12.45,12.46,635000.0,8.725,8.7599,8.6901,8.6971,635000.0
2011-09-30 11:00:00,12.46,12.54,12.46,12.53,489900.0,8.6971,8.7529,8.6971,8.7459,489900.0
2011-09-30 11:10:00,12.53,12.56,12.51,12.56,411200.0,8.7459,8.7669,8.732,8.7669,411200.0
2011-09-30 11:20:00,12.56,12.61,12.54,12.55,530300.0,8.7669,8.8018,8.7529,8.7599,530300.0
2011-09-30 11:30:00,12.56,12.64,12.56,12.62,378800.0,8.7669,8.8227,8.7669,8.8087,378800.0
2011-09-30 11:40:00,12.62,12.68,12.59,12.65,185500.0,8.8087,8.8506,8.7878,8.8297,185500.0
2011-09-30 11:50:00,12.65,12.67,12.58,12.62,301300.0,8.8297,8.8436,8.7808,8.8087,301300.0
2011-09-30 12:00:00,12.62,12.67,12.6,12.6,196800.0,8.8087,8.8436,8.7948,8.7948,196800.0
2011-09-30 12:10:00,12.6,12.61,12.53,12.54,163000.0,8.7948,8.8018,8.7459,8.7529,163000.0
2011-09-30 12:20:00,12.54,12.55,12.5,12.53,163500.0,8.7529,8.7599,8.725,8.7459,163500.0
2011-09-30 12:30:00,12.54,12.54,12.46,12.51,148100.0,8.7529,8.7529,8.6971,8.732,148100.0
2011-09-30 12:40:00,12.52,12.52,12.45,12.47,235900.0,8.7389,8.7389,8.6901,8.704,235900.0
2011-09-30 12:50:00,12.47,12.5,12.45,12.5,222900.0,8.704,8.725,8.6901,8.725,222900.0
2011-09-30 13:00:00,12.5,12.52,12.48,12.52,326000.0,8.725,8.7389,8.711,8.7389,326000.0
2011-09-30 13:10:00,12.52,12.52,12.5,12.52,191700.0,8.7389,8.7389,8.725,8.7389,191700.0
2011-09-30 13:20:00,12.52,12.52,12.5,12.51,124500.0,8.7389,8.7389,8.725,8.732,124500.0
2011-09-30 13:30:00,12.5,12.52,12.48,12.52,319200.0,8.725,8.7389,8.711,8.7389,319200.0
2011-09-30 13:40:00,12.52,12.52,12.49,12.5,332700.0,8.7389,8.7389,8.718,8.725,332700.0
2011-09-30 13:50:00,12.5,12.52,12.47,12.51,228400.0,8.725,8.7389,8.704,8.732,228400.0
2011-09-30 14:00:00,12.5,12.51,12.47,12.49,463800.0,8.725,8.732,8.704,8.718,463800.0
2011-09-30 14:10:00,12.49,12.51,12.47,12.48,362000.0,8.718,8.732,8.704,8.711,362000.0
2011-09-30 14:20:00,12.48,12.49,12.4,12.44,411800.0,8.711,8.718,8.6552,8.6831,411800.0
2011-09-30 14:30:00,12.43,12.47,12.42,12.45,681400.0,8.6761,8.704,8.6691,8.6901,681400.0
2011-09-30 14:40:00,12.45,12.5,12.45,12.48,532700.0,8.6901,8.725,8.6901,8.711,532700.0
2011-09-30 14:50:00,12.47,12.5,12.43,12.47,932700.0,8.704,8.725,8.6761,8.704,932700.0
2011-09-30 15:00:00,12.48,12.52,12.44,12.5,672700.0,8.711,8.7389,8.6831,8.725,672700.0
2011-09-30 15:10:00,12.5,12.5,12.43,12.46,422800.0,8.725,8.725,8.6761,8.6971,422800.0
2011-09-30 15:20:00,12.46,12.5,12.45,12.45,557400.0,8.6971,8.725,8.6901,8.6901,557400.0
2011-09-30 15:30:00,12.45,12.48,12.39,12.41,1168200.0,8.6901,8.711,8.6482,8.6622,1168200.0
2011-09-30 15:40:00,12.41,12.52,12.4,12.48,2357900.0,8.6622,8.7389,8.6552,8.711,2357900.0
2011-09-30 15:50:00,12.48,12.5,12.36,12.37,2170700.0,8.711,8.725,8.6273,8.6342,2170700.0
2011-10-03 09:30:00,12.24,12.24,12.05,12.08,761700.0,8.5435,8.5435,8.4109,8.4318,761700.0
2011-10-03 09:40:00,12.08,12.12,11.98,11.98,820500.0,8.4318,8.4597,8.362,8.362,820500.0
2011-10-03 09:50:00,11.98,12.0,11.96,11.98,282900.0,8.362,8.376,8.3481,8.362,282900.0
2011-10-03 10:00:00,11.97,12.12,11.96,12.12,1439900.0,8.355,8.4597,8.3481,8.4597,1439900.0
2011-10-03 10:10:00,12.12,12.19,12.11,12.13,708700.0,8.4597,8.5086,8.4528,8.4667,708700.0
2011-10-03 10:20:00,12.13,12.14,12.03,12.12,653200.0,8.4667,8.4737,8.3969,8.4597,653200.0
2011-10-03 10:30:00,12.12,12.16,12.02,12.05,433000.0,8.4597,8.4877,8.3899,8.4109,433000.0
2011-10-03 10:40:00,12.04,12.04,11.9,11.95,1263600.0,8.4039,8.4039,8.3062,8.3411,1263600.0
2011-10-03 10:50:00,11.96,12.0,11.87,11.93,511500.0,8.3481,8.376,8.2852,8.3271,511500.0
2011-10-03 11:00:00,11.93,11.97,11.89,11.97,461800.0,8.3271,8.355,8.2992,8.355,461800.0
2011-10-03 11:10:00,11.97,12.05,11.93,12.05,392400.0,8.355,8.4109,8.3271,8.4109,392400.0
2011-10-03 11:20:00,12.05,12.07,12.0,12.04,513000.0,8.4109,8.4248,8.376,8.4039,513000.0
2011-10-03 11:30:00,12.03,12.06,11.98,12.02,287500.0,8.3969,8.4179,8.362,8.3899,287500.0
2011-10-03 11:40:00,12.01,12.02,11.93,11.96,282800.0,8.383,8.3899,8.3271,8.3481,282800.0
2011-10-03 11:50:00,11.97,12.06,11.96,12.05,492600.0,8.355,8.4179,8.3481,8.4109,492600.0
2011-10-03 12:00:00,12.05,12.06,11.99,11.99,364400.0,8.4109,8.4179,8.369,8.369,364400.0
2011-10-03 12:10:00,11.99,12.0,11.92,11.94,341800.0,8.369,8.376,8.3201,8.3341,341800.0
2011-10-03 12:20:00,11.93,11.94,11.89,11.9,459500.0,8.3271,8.3341,8.2992,8.3062,459500.0
2011-10-03 12:30:00,11.9,11.91,11.85,11.88,381700.0,8.3062,8.3132,8.2713,8.2922,381700.0
2011-10-03 12:40:00,11.89,11.94,11.88,11.9,316700.0,8.2992,8.3341,8.2922,8.3062,316700.0
2011-10-03 12:50:00,11.9,11.9,11.78,11.85,804800.0,8.3062,8.3062,8.2224,8.2713,804800.0
2011-10-03 13:00:00,11.85,11.89,11.83,11.89,699900.0,8.2713,8.2992,8.2573,8.2992,699900.0
2011-10-03 13:10:00,11.89,11.95,11.84,11.88,698600.0,8.2992,8.3411,8.2643,8.2922,698600.0
2011-10-03 13:20:00,11.88,11.93,11.88,11.93,532400.0,8.2922,8.3271,8.2922,8.3271,532400.0
2011-10-03 13:30:00,11.93,11.94,11.83,11.84,388000.0,8.3271,8.3341,8.2573,8.2643,388000.0
2011-10-03 13:40:00,11.84,11.91,11.84,11.88,529000.0,8.2643,8.3132,8.2643,8.2922,529000.0
2011-10-03 13:50:00,11.9,11.91,11.82,11.9,548100.0,8.3062,8.3132,8.2503,8.3062,548100.0
2011-10-03 14:00:00,11.91,11.97,11.86,11.96,637500.0,8.3132,8.355,8.2783,8.3481,637500.0
2011-10-03 14:10:00,11.94,11.96,11.9,11.9,566600.0,8.3341,8.3481,8.3062,8.3062,566600.0
2011-10-03 14:20:00,11.91,11.95,11.9,11.92,677900.0,8.3132,8.3411,8.3062,8.3201,677900.0
2011-10-03 14:30:00,11.91,11.98,11.88,11.94,600600.0,8.3132,8.362,8.2922,8.3341,600600.0
2011-10-03 14:40:00,11.94,11.98,11.84,11.91,855500.0,8.3341,8.362,8.2643,8.3132,855500.0
2011-10-03 14:50:00,11.91,11.92,11.86,11.92,563600.0,8.3132,8.3201,8.2783,8.3201,563600.0
2011-10-03 15:00:00,11.92,12.03,11.91,11.97,870900.0,8.3201,8.3969,8.3132,8.355,870900.0
2011-10-03 15:10:00,11.95,11.99,11.92,11.95,611700.0,8.3411,8.369,8.3201,8.3411,611700.0
2011-10-03 15:20:00,11.94,11.97,11.9,11.94,948700.0,8.3341,8.355,8.3062,8.3341,948700.0
2011-10-03 15:30:00,11.93,12.0,11.92,11.97,955600.0,8.3271,8.376,8.3201,8.355,955600.0
2011-10-03 15:40:00,11.96,12.01,11.92,11.98,1176800.0,8.3481,8.383,8.3201,8.362,1176800.0
2011-10-03 15:50:00,11.98,11.99,11.87,11.88,2168000.0,8.362,8.369,8.2852,8.2922,2168000.0
2011-10-04 09:30:00,11.64,11.71,11.59,11.67,1382100.0,8.1247,8.1736,8.0898,8.1456,1382100.0
2011-10-04 09:40:00,11.67,11.74,11.64,11.68,471300.0,8.1456,8.1945,8.1247,8.1526,471300.0
2011-10-04 09:50:00,11.67,11.68,11.62,11.65,453200.0,8.1456,8.1526,8.1107,8.1317,453200.0
2011-10-04 10:00:00,11.66,11.72,11.63,11.67,802400.0,8.1387,8.1805,8.1177,8.1456,802400.0
2011-10-04 10:10:00,11.67,11.7,11.61,11.69,1027900.0,8.1456,8.1666,8.1038,8.1596,1027900.0
2011-10-04 10:20:00,11.67,11.7,11.61,11.7,1074200.0,8.1456,8.1666,8.1038,8.1666,1074200.0
2011-10-04 10:30:00,11.7,11.78,11.68,11.77,705400.0,8.1666,8.2224,8.1526,8.2154,705400.0
2011-10-04 10:40:00,11.77,11.94,11.76,11.92,1034700.0,8.2154,8.3341,8.2085,8.3201,1034700.0
2011-10-04 10:50:00,11.93,11.93,11.83,11.87,359500.0,8.3271,8.3271,8.2573,8.2852,359500.0
2011-10-04 11:00:00,11.88,11.88,11.8,11.8,903100.0,8.2922,8.2922,8.2364,8.2364,903100.0
2011-10-04 11:10:00,11.8,11.86,11.79,11.8,486300.0,8.2364,8.2783,8.2294,8.2364,486300.0
2011-10-04 11:20:00,11.79,11.8,11.69,11.75,519700.0,8.2294,8.2364,8.1596,8.2015,519700.0
2011-10-04 11:30:00,11.75,11.75,11.68,11.7,460900.0,8.2015,8.2015,8.1526,8.1666,460900.0
2011-10-04 11:40:00,11.7,11.71,11.66,11.69,588000.0,8.1666,8.1736,8.1387,8.1596,588000.0
2011-10-04 11:50:00,11.69,11.78,11.64,11.74,1189800.0,8.1596,8.2224,8.1247,8.1945,1189800.0
2011-10-04 12:00:00,11.75,11.87,11.74,11.8,879700.0,8.2015,8.2852,8.1945,8.2364,879700.0
2011-10-04 12:10:00,11.8,11.88,11.78,11.86,468400.0,8.2364,8.2922,8.2224,8.2783,468400.0
2011-10-04 12:20:00,11.86,11.91,11.83,11.83,295600.0,8.2783,8.3132,8.2573,8.2573,295600.0
2011-10-04 12:30:00,11.82,11.84,11.78,11.84,428600.0,8.2503,8.2643,8.2224,8.2643,428600.0
2011-10-04 12:40:00,11.84,11.88,11.83,11.84,225600.0,8.2643,8.2922,8.2573,8.2643,225600.0
2011-10-04 12:50:00,11.83,11.86,11.79,11.8,236100.0,8.2573,8.2783,8.2294,8.2364,236100.0
2011-10-04 13:00:00,11.79,11.81,11.73,11.8,375800.0,8.2294,8.2434,8.1875,8.2364,375800.0
2011-10-04 13:10:00,11.79,11.8,11.68,11.69,382400.0,8.2294,8.2364,8.1526,8.1596,382400.0
2011-10-04 13:20:00,11.68,11.7,11.62,11.68,489500.0,8.1526,8.1666,8.1107,8.1526,489500.0
2011-10-04 13:30:00,11.68,11.71,11.65,11.65,315000.0,8.1526,8.1736,8.1317,8.1317,315000.0
2011-10-04 13:40:00,11.65,11.7,11.62,11.69,278700.0,8.1317,8.1666,8.1107,8.1596,278700.0
2011-10-04 13:50:00,11.7,11.71,11.64,11.64,367900.0,8.1666,8.1736,8.1247,8.1247,367900.0
2011-10-04 14:00:00,11.65,11.69,11.62,11.63,335100.0,8.1317,8.1596,8.1107,8.1177,335100.0
2011-10-04 14:10:00,11.63,11.65,11.58,11.6,661100.0,8.1177,8.1317,8.0828,8.0968,661100.0
2011-10-04 14:20:00,11.61,11.62,11.57,11.6,346100.0,8.1038,8.1107,8.0758,8.0968,346100.0
2011-10-04 14:30:00,11.61,11.71,11.61,11.69,471100.0,8.1038,8.1736,8.1038,8.1596,471100.0
2011-10-04 14:40:00,11.69,11.7,11.6,11.63,429800.0,8.1596,8.1666,8.0968,8.1177,429800.0
2011-10-04 14:50:00,11.64,11.65,11.56,11.58,267200.0,8.1247,8.1317,8.0689,8.0828,267200.0
2011-10-04 15:00:00,11.57,11.63,11.52,11.53,427900.0,8.0758,8.1177,8.0409,8.0479,427900.0
2011-10-04 15:10:00,11.52,11.62,11.51,11.6,360200.0,8.0409,8.1107,8.034,8.0968,360200.0
2011-10-04 15:20:00,11.59,11.63,11.55,11.58,1560000.0,8.0898,8.1177,8.0619,8.0828,1560000.0
2011-10-04 15:30:00,11.58,11.6,11.56,11.58,2138900.0,8.0828,8.0968,8.0689,8.0828,2138900.0
2011-10-04 15:40:00,11.58,11.7,11.57,11.7,2560700.0,8.0828,8.1666,8.0758,8.1666,2560700.0
2011-10-04 15:50:00,11.7,11.91,11.69,11.91,1884900.0,8.1666,8.3132,8.1596,8.3132,1884900.0
2011-10-05 09:30:00,11.95,11.98,11.89,11.97,620700.0,8.3411,8.362,8.2992,8.355,620700.0
2011-10-05 09:40:00,11.97,12.06,11.9,12.0,1413600.0,8.355,8.4179,8.3062,8.376,1413600.0
2011-10-05 09:50:00,12.0,12.09,11.95,12.08,432300.0,8.376,8.4388,8.3411,8.4318,432300.0
2011-10-05 10:00:00,12.08,12.22,12.04,12.14,586700.0,8.4318,8.5295,8.4039,8.4737,586700.0
2011-10-05 10:10:00,12.14,12.22,12.13,12.17,637700.0,8.4737,8.5295,8.4667,8.4946,637700.0
2011-10-05 10:20:00,12.17,12.25,12.1,12.12,529700.0,8.4946,8.5505,8.4458,8.4597,529700.0
2011-10-05 10:30:00,12.11,12.24,12.11,12.22,382700.0,8.4528,8.5435,8.4528,8.5295,382700.0
2011-10-05 10:40:00,12.21,12.26,12.19,12.26,340000.0,8.5226,8.5575,8.5086,8.5575,340000.0
2011-10-05 10:50:00,12.27,12.35,12.24,12.34,441800.0,8.5644,8.6203,8.5435,8.6133,441800.0
2011-10-05 11:00:00,12.34,12.36,12.31,12.33,304600.0,8.6133,8.6273,8.5924,8.6063,304600.0
2011-10-05 11:10:00,12.32,12.33,12.29,12.31,140200.0,8.5993,8.6063,8.5784,8.5924,140200.0
2011-10-05 11:20:00,12.31,12.41,12.31,12.36,216100.0,8.5924,8.6622,8.5924,8.6273,216100.0
2011-10-05 11:30:00,12.35,12.4,12.35,12.4,229100.0,8.6203,8.6552,8.6203,8.6552,229100.0
2011-10-05 11:40:00,12.39,12.4,12.33,12.37,264100.0,8.6482,8.6552,8.6063,8.6342,264100.0
2011-10-05 11:50:00,12.36,12.42,12.36,12.4,358200.0,8.6273,8.6691,8.6273,8.6552,358200.0
2011-10-05 12:00:00,12.4,12.42,12.39,12.4,451600.0,8.6552,8.6691,8.6482,8.6552,451600.0
2011-10-05 12:10:00,12.4,12.41,12.36,12.36,138000.0,8.6552,8.6622,8.6273,8.6273,138000.0
2011-10-05 12:20:00,12.35,12.38,12.33,12.35,407200.0,8.6203,8.6412,8.6063,8.6203,407200.0
2011-10-05 12:30:00,12.34,12.37,12.31,12.34,628600.0,8.6133,8.6342,8.5924,8.6133,628600.0
2011-10-05 12:40:00,12.34,12.38,12.32,12.35,573400.0,8.6133,8.6412,8.5993,8.6203,573400.0
2011-10-05 12:50:00,12.36,12.39,12.35,12.39,347800.0,8.6273,8.6482,8.6203,8.6482,347800.0
2011-10-05 13:00:00,12.39,12.44,12.38,12.41,370700.0,8.6482,8.6831,8.6412,8.6622,370700.0
2011-10-05 13:10:00,12.41,12.46,12.37,12.46,335500.0,8.6622,8.6971,8.6342,8.6971,335500.0
2011-10-05 13:20:00,12.45,12.5,12.45,12.49,374600.0,8.6901,8.725,8.6901,8.718,374600.0
2011-10-05 13:30:00,12.5,12.53,12.47,12.49,489400.0,8.725,8.7459,8.704,8.718,489400.0
2011-10-05 13:40:00,12.48,12.56,12.48,12.54,250400.0,8.711,8.7669,8.711,8.7529,250400.0
2011-10-05 13:50:00,12.54,12.61,12.54,12.58,395100.0,8.7529,8.8018,8.7529,8.7808,395100.0
2011-10-05 14:00:00,12.59,12.59,12.54,12.54,298100.0,8.7878,8.7878,8.7529,8.7529,298100.0
2011-10-05 14:10:00,12.53,12.59,12.52,12.58,262500.0,8.7459,8.7878,8.7389,8.7808,262500.0
2011-10-05 14:20:00,12.57,12.59,12.53,12.56,201100.0,8.7738,8.7878,8.7459,8.7669,201100.0
2011-10-05 14:30:00,12.56,12.56,12.44,12.47,394600.0,8.7669,8.7669,8.6831,8.704,394600.0
2011-10-05 14:40:00,12.47,12.54,12.46,12.54,315700.0,8.704,8.7529,8.6971,8.7529,315700.0
2011-10-05 14:50:00,12.54,12.55,12.48,12.49,389300.0,8.7529,8.7599,8.711,8.718,389300.0
2011-10-05 15:00:00,12.49,12.49,12.43,12.44,513300.0,8.718,8.718,8.6761,8.6831,513300.0
2011-10-05 15:10:00,12.44,12.52,12.43,12.51,657500.0,8.6831,8.7389,8.6761,8.732,657500.0
2011-10-05 15:20:00,12.51,12.53,12.45,12.52,597400.0,8.732,8.7459,8.6901,8.7389,597400.0
2011-10-05 15:30:00,12.51,12.64,12.51,12.63,702100.0,8.732,8.8227,8.732,8.8157,702100.0
2011-10-05 15:40:00,12.63,12.66,12.6,12.65,939500.0,8.8157,8.8367,8.7948,8.8297,939500.0
2011-10-05 15:50:00,12.64,12.66,12.59,12.59,2221800.0,8.8227,8.8367,8.7878,8.7878,2221800.0
2011-10-06 09:30:00,12.99,13.18,12.91,13.02,2050900.0,9.067,9.1996,9.0112,9.0879,2050900.0
2011-10-06 09:40:00,13.02,13.2,12.94,13.01,2122300.0,9.0879,9.2136,9.0321,9.081,2122300.0
2011-10-06 09:50:00,13.02,13.02,12.94,12.98,1189500.0,9.0879,9.0879,9.0321,9.06,1189500.0
2011-10-06 10:00:00,12.98,13.01,12.9,13.0,1465500.0,9.06,9.081,9.0042,9.074,1465500.0
2011-10-06 10:10:00,12.99,13.1,12.99,13.08,1101200.0,9.067,9.1438,9.067,9.1298,1101200.0
2011-10-06 10:20:00,13.08,13.19,13.07,13.17,690500.0,9.1298,9.2066,9.1228,9.1926,690500.0
2011-10-06 10:30:00,13.17,13.25,13.11,13.15,919600.0,9.1926,9.2485,9.1508,9.1787,919600.0
2011-10-06 10:40:00,13.15,13.22,13.12,13.13,677800.0,9.1787,9.2275,9.1577,9.1647,677800.0
2011-10-06 10:50:00,13.13,13.2,13.1,13.14,410600.0,9.1647,9.2136,9.1438,9.1717,410600.0
2011-10-06 11:00:00,13.15,13.25,13.1,13.24,854600.0,9.1787,9.2485,9.1438,9.2415,854600.0
2011-10-06 11:10:00,13.24,13.32,13.24,13.29,450700.0,9.2415,9.2973,9.2415,9.2764,450700.0
2011-10-06 11:20:00,13.29,13.33,13.21,13.32,587000.0,9.2764,9.3043,9.2206,9.2973,587000.0
2011-10-06 11:30:00,13.31,13.36,13.28,13.3,1282500.0,9.2904,9.3253,9.2694,9.2834,1282500.0
2011-10-06 11:40:00,13.3,13.35,13.26,13.32,1073300.0,9.2834,9.3183,9.2555,9.2973,1073300.0
2011-10-06 11:50:00,13.33,13.37,13.29,13.35,601100.0,9.3043,9.3322,9.2764,9.3183,601100.0
2011-10-06 12:00:00,13.35,13.37,13.3,13.31,296000.0,9.3183,9.3322,9.2834,9.2904,296000.0
2011-10-06 12:10:00,13.32,13.37,13.3,13.36,241800.0,9.2973,9.3322,9.2834,9.3253,241800.0
2011-10-06 12:20:00,13.37,13.39,13.33,13.36,279300.0,9.3322,9.3462,9.3043,9.3253,279300.0
2011-10-06 12:30:00,13.37,13.4,13.34,13.4,352500.0,9.3322,9.3532,9.3113,9.3532,352500.0
2011-10-06 12:40:00,13.4,13.42,13.37,13.4,544600.0,9.3532,9.3671,9.3322,9.3532,544600.0
2011-10-06 12:50:00,13.39,13.47,13.38,13.46,1181800.0,9.3462,9.402,9.3392,9.3951,1181800.0
2011-10-06 13:00:00,13.46,13.47,13.34,13.35,1244000.0,9.3951,9.402,9.3113,9.3183,1244000.0
2011-10-06 13:10:00,13.36,13.39,13.32,13.35,524800.0,9.3253,9.3462,9.2973,9.3183,524800.0
2011-10-06 13:20:00,13.36,13.38,13.32,13.35,436800.0,9.3253,9.3392,9.2973,9.3183,436800.0
2011-10-06 13:30:00,13.35,13.37,13.27,13.27,330300.0,9.3183,9.3322,9.2624,9.2624,330300.0
2011-10-06 13:40:00,13.27,13.29,13.23,13.26,379800.0,9.2624,9.2764,9.2345,9.2555,379800.0
2011-10-06 13:50:00,13.26,13.26,13.22,13.25,398800.0,9.2555,9.2555,9.2275,9.2485,398800.0
2011-10-06 14:00:00,13.26,13.31,13.21,13.31,598200.0,9.2555,9.2904,9.2206,9.2904,598200.0
2011-10-06 14:10:00,13.31,13.41,13.31,13.4,445500.0,9.2904,9.3602,9.2904,9.3532,445500.0
2011-10-06 14:20:00,13.41,13.45,13.39,13.45,416700.0,9.3602,9.3881,9.3462,9.3881,416700.0
2011-10-06 14:30:00,13.45,13.48,13.44,13.46,614800.0,9.3881,9.409,9.3811,9.3951,614800.0
2011-10-06 14:40:00,13.46,13.51,13.36,13.36,928600.0,9.3951,9.43,9.3253,9.3253,928600.0
2011-10-06 14:50:00,13.37,13.38,13.32,13.38,417600.0,9.3322,9.3392,9.2973,9.3392,417600.0
2011-10-06 15:00:00,13.38,13.4,13.35,13.4,423300.0,9.3392,9.3532,9.3183,9.3532,423300.0
2011-10-06 15:10:00,13.4,13.41,13.27,13.3,475900.0,9.3532,9.3602,9.2624,9.2834,475900.0
2011-10-06 15:20:00,13.3,13.35,13.27,13.32,586300.0,9.2834,9.3183,9.2624,9.2973,586300.0
2011-10-06 15:30:00,13.32,13.42,13.29,13.42,932000.0,9.2973,9.3671,9.2764,9.3671,932000.0
2011-10-06 15:40:00,13.41,13.5,13.38,13.42,1432000.0,9.3602,9.423,9.3392,9.3671,1432000.0
2011-10-06 15:50:00,13.42,13.5,13.41,13.48,2180100.0,9.3671,9.423,9.3602,9.409,2180100.0
2011-10-07 09:30:00,13.71,13.73,13.5,13.51,719800.0,9.5696,9.5835,9.423,9.43,719800.0
2011-10-07 09:40:00,13.5,13.51,13.37,13.43,618300.0,9.423,9.43,9.3322,9.3741,618300.0
2011-10-07 09:50:00,13.44,13.54,13.42,13.51,369100.0,9.3811,9.4509,9.3671,9.43,369100.0
2011-10-07 10:00:00,13.52,13.54,13.42,13.44,522600.0,9.4369,9.4509,9.3671,9.3811,522600.0
2011-10-07 10:10:00,13.44,13.53,13.39,13.52,346400.0,9.3811,9.4439,9.3462,9.4369,346400.0
2011-10-07 10:20:00,13.52,13.57,13.51,13.57,443400.0,9.4369,9.4718,9.43,9.4718,443400.0
2011-10-07 10:30:00,13.56,13.61,13.55,13.56,336400.0,9.4649,9.4998,9.4579,9.4649,336400.0
2011-10-07 10:40:00,13.57,13.58,13.47,13.48,343300.0,9.4718,9.4788,9.402,9.409,343300.0
2011-10-07 10:50:00,13.49,13.51,13.41,13.41,307200.0,9.416,9.43,9.3602,9.3602,307200.0
2011-10-07 11:00:00,13.41,13.42,13.34,13.36,260300.0,9.3602,9.3671,9.3113,9.3253,260300.0
2011-10-07 11:10:00,13.36,13.37,13.27,13.27,422000.0,9.3253,9.3322,9.2624,9.2624,422000.0
2011-10-07 11:20:00,13.27,13.32,13.2,13.31,363800.0,9.2624,9.2973,9.2136,9.2904,363800.0
2011-10-07 11:30:00,13.31,13.35,13.29,13.29,424900.0,9.2904,9.3183,9.2764,9.2764,424900.0
2011-10-07 11:40:00,13.3,13.34,13.29,13.31,365300.0,9.2834,9.3113,9.2764,9.2904,365300.0
2011-10-07 11:50:00,13.31,13.38,13.3,13.38,319600.0,9.2904,9.3392,9.2834,9.3392,319600.0
2011-10-07 12:00:00,13.38,13.4,13.29,13.38,523700.0,9.3392,9.3532,9.2764,9.3392,523700.0
2011-10-07 12:10:00,13.38,13.4,13.26,13.26,485000.0,9.3392,9.3532,9.2555,9.2555,485000.0
2011-10-07 12:20:00,13.26,13.29,13.21,13.28,408000.0,9.2555,9.2764,9.2206,9.2694,408000.0
2011-10-07 12:30:00,13.28,13.3,13.22,13.26,341100.0,9.2694,9.2834,9.2275,9.2555,341100.0
2011-10-07 12:40:00,13.27,13.29,13.22,13.26,358200.0,9.2624,9.2764,9.2275,9.2555,358200.0
2011-10-07 12:50:00,13.26,13.27,13.21,13.22,349200.0,9.2555,9.2624,9.2206,9.2275,349200.0
2011-10-07 13:00:00,13.23,13.26,13.2,13.22,174500.0,9.2345,9.2555,9.2136,9.2275,174500.0
2011-10-07 13:10:00,13.22,13.28,13.21,13.26,195900.0,9.2275,9.2694,9.2206,9.2555,195900.0
2011-10-07 13:20:00,13.26,13.32,13.25,13.28,210200.0,9.2555,9.2973,9.2485,9.2694,210200.0
2011-10-07 13:30:00,13.29,13.29,13.25,13.26,187800.0,9.2764,9.2764,9.2485,9.2555,187800.0
2011-10-07 13:40:00,13.26,13.29,13.22,13.27,241500.0,9.2555,9.2764,9.2275,9.2624,241500.0
2011-10-07 13:50:00,13.27,13.34,13.26,13.33,150700.0,9.2624,9.3113,9.2555,9.3043,150700.0
2011-10-07 14:00:00,13.33,13.37,13.32,13.37,157300.0,9.3043,9.3322,9.2973,9.3322,157300.0
2011-10-07 14:10:00,13.36,13.38,13.3,13.35,237900.0,9.3253,9.3392,9.2834,9.3183,237900.0
2011-10-07 14:20:00,13.35,13.43,13.35,13.38,422400.0,9.3183,9.3741,9.3183,9.3392,422400.0
2011-10-07 14:30:00,13.38,13.42,13.36,13.4,292700.0,9.3392,9.3671,9.3253,9.3532,292700.0
2011-10-07 14:40:00,13.4,13.4,13.32,13.33,278200.0,9.3532,9.3532,9.2973,9.3043,278200.0
2011-10-07 14:50:00,13.33,13.42,13.33,13.41,286800.0,9.3043,9.3671,9.3043,9.3602,286800.0
2011-10-07 15:00:00,13.41,13.43,13.38,13.43,431000.0,9.3602,9.3741,9.3392,9.3741,431000.0
2011-10-07 15:10:00,13.43,13.52,13.41,13.51,564700.0,9.3741,9.4369,9.3602,9.43,564700.0
2011-10-07 15:20:00,13.5,13.61,13.5,13.61,506100.0,9.423,9.4998,9.423,9.4998,506100.0
2011-10-07 15:30:00,13.6,13.62,13.57,13.59,862600.0,9.4928,9.5067,9.4718,9.4858,862600.0
2011-10-07 15:40:00,13.58,13.59,13.48,13.48,1041300.0,9.4788,9.4858,9.409,9.409,1041300.0
2011-10-07 15:50:00,13.49,13.49,13.37,13.41,1409000.0,9.416,9.416,9.3322,9.3602,1409000.0
2011-10-10 09:30:00,13.75,13.88,13.75,13.86,733700.0,9.5975,9.6882,9.5975,9.6743,733700.0
2011-10-10 09:40:00,13.85,13.87,13.69,13.74,431700.0,9.6673,9.6812,9.5556,9.5905,431700.0
2011-10-10 09:50:00,13.74,13.88,13.74,13.81,489500.0,9.5905,9.6882,9.5905,9.6394,489500.0
2011-10-10 10:00:00,13.81,13.85,13.8,13.83,231300.0,9.6394,9.6673,9.6324,9.6533,231300.0
2011-10-10 10:10:00,13.83,13.89,13.82,13.88,283400.0,9.6533,9.6952,9.6463,9.6882,283400.0
2011-10-10 10:20:00,13.89,13.95,13.89,13.91,321000.0,9.6952,9.7371,9.6952,9.7092,321000.0
2011-10-10 10:30:00,13.92,13.95,13.9,13.91,369200.0,9.7161,9.7371,9.7022,9.7092,369200.0
2011-10-10 10:40:00,13.91,13.95,13.87,13.91,444000.0,9.7092,9.7371,9.6812,9.7092,444000.0
2011-10-10 10:50:00,13.92,13.95,13.9,13.95,315100.0,9.7161,9.7371,9.7022,9.7371,315100.0
2011-10-10 11:00:00,13.95,13.97,13.88,13.89,293700.0,9.7371,9.751,9.6882,9.6952,293700.0
2011-10-10 11:10:00,13.88,13.89,13.84,13.87,307900.0,9.6882,9.6952,9.6603,9.6812,307900.0
2011-10-10 11:20:00,13.86,13.92,13.85,13.91,287200.0,9.6743,9.7161,9.6673,9.7092,287200.0
2011-10-10 11:30:00,13.91,13.91,13.85,13.85,137400.0,9.7092,9.7092,9.6673,9.6673,137400.0
2011-10-10 11:40:00,13.86,13.87,13.82,13.83,286300.0,9.6743,9.6812,9.6463,9.6533,286300.0
2011-10-10 11:50:00,13.83,13.84,13.81,13.81,157400.0,9.6533,9.6603,9.6394,9.6394,157400.0
2011-10-10 12:00:00,13.81,13.85,13.78,13.8,246700.0,9.6394,9.6673,9.6184,9.6324,246700.0
2011-10-10 12:10:00,13.81,13.86,13.8,13.85,188100.0,9.6394,9.6743,9.6324,9.6673,188100.0
2011-10-10 12:20:00,13.84,13.86,13.81,13.86,244700.0,9.6603,9.6743,9.6394,9.6743,244700.0
2011-10-10 12:30:00,13.86,13.86,13.83,13.83,84300.0,9.6743,9.6743,9.6533,9.6533,84300.0
2011-10-10 12:40:00,13.83,13.85,13.79,13.8,141600.0,9.6533,9.6673,9.6254,9.6324,141600.0
2011-10-10 12:50:00,13.8,13.8,13.74,13.74,183400.0,9.6324,9.6324,9.5905,9.5905,183400.0
2011-10-10 13:00:00,13.75,13.79,13.74,13.75,209200.0,9.5975,9.6254,9.5905,9.5975,209200.0
2011-10-10 13:10:00,13.75,13.8,13.74,13.8,97900.0,9.5975,9.6324,9.5905,9.6324,97900.0
2011-10-10 13:20:00,13.8,13.85,13.79,13.84,164900.0,9.6324,9.6673,9.6254,9.6603,164900.0
2011-10-10 13:30:00,13.84,13.84,13.81,13.82,215000.0,9.6603,9.6603,9.6394,9.6463,215000.0
2011-10-10 13:40:00,13.83,13.84,13.81,13.81,175500.0,9.6533,9.6603,9.6394,9.6394,175500.0
2011-10-10 13:50:00,13.82,13.82,13.79,13.79,152000.0,9.6463,9.6463,9.6254,9.6254,152000.0
2011-10-10 14:00:00,13.79,13.8,13.72,13.74,235000.0,9.6254,9.6324,9.5765,9.5905,235000.0
2011-10-10 14:10:00,13.74,13.77,13.7,13.71,263800.0,9.5905,9.6114,9.5626,9.5696,263800.0
2011-10-10 14:20:00,13.71,13.76,13.71,13.72,248700.0,9.5696,9.6045,9.5696,9.5765,248700.0
2011-10-10 14:30:00,13.72,13.76,13.72,13.72,138000.0,9.5765,9.6045,9.5765,9.5765,138000.0
2011-10-10 14:40:00,13.73,13.73,13.7,13.7,139000.0,9.5835,9.5835,9.5626,9.5626,139000.0
2011-10-10 14:50:00,13.7,13.73,13.69,13.7,216500.0,9.5626,9.5835,9.5556,9.5626,216500.0
2011-10-10 15:00:00,13.7,13.7,13.61,13.63,647100.0,9.5626,9.5626,9.4998,9.5137,647100.0
2011-10-10 15:10:00,13.63,13.66,13.58,13.66,238500.0,9.5137,9.5347,9.4788,9.5347,238500.0
2011-10-10 15:20:00,13.65,13.65,13.58,13.58,414600.0,9.5277,9.5277,9.4788,9.4788,414600.0
2011-10-10 15:30:00,13.59,13.61,13.54,13.59,553500.0,9.4858,9.4998,9.4509,9.4858,553500.0
2011-10-10 15:40:00,13.59,13.68,13.55,13.64,673600.0,9.4858,9.5486,9.4579,9.5207,673600.0
2011-10-10 15:50:00,13.65,13.73,13.65,13.72,1354000.0,9.5277,9.5835,9.5277,9.5765,1354000.0
2011-10-11 09:30:00,13.67,13.67,13.59,13.66,362300.0,9.5416,9.5416,9.4858,9.5347,362300.0
2011-10-11 09:40:00,13.67,13.76,13.66,13.75,326500.0,9.5416,9.6045,9.5347,9.5975,326500.0
2011-10-11 09:50:00,13.75,13.8,13.74,13.78,316600.0,9.5975,9.6324,9.5905,9.6184,316600.0
2011-10-11 10:00:00,13.78,13.78,13.71,13.75,357200.0,9.6184,9.6184,9.5696,9.5975,357200.0
2011-10-11 10:10:00,13.75,13.82,13.75,13.79,187200.0,9.5975,9.6463,9.5975,9.6254,187200.0
2011-10-11 10:20:00,13.79,13.88,13.76,13.88,289700.0,9.6254,9.6882,9.6045,9.6882,289700.0
2011-10-11 10:30:00,13.88,13.91,13.85,13.88,252400.0,9.6882,9.7092,9.6673,9.6882,252400.0
2011-10-11 10:40:00,13.88,13.94,13.85,13.92,327300.0,9.6882,9.7301,9.6673,9.7161,327300.0
2011-10-11 10:50:00,13.93,13.95,13.88,13.91,223800.0,9.7231,9.7371,9.6882,9.7092,223800.0
2011-10-11 11:00:00,13.91,13.93,13.85,13.88,284600.0,9.7092,9.7231,9.6673,9.6882,284600.0
2011-10-11 11:10:00,13.88,13.89,13.82,13.83,179100.0,9.6882,9.6952,9.6463,9.6533,179100.0
2011-10-11 11:20:00,13.83,13.83,13.78,13.8,133700.0,9.6533,9.6533,9.6184,9.6324,133700.0
2011-10-11 11:30:00,13.8,13.83,13.79,13.8,140900.0,9.6324,9.6533,9.6254,9.6324,140900.0
2011-10-11 11:40:00,13.81,13.84,13.79,13.82,142500.0,9.6394,9.6603,9.6254,9.6463,142500.0
2011-10-11 11:50:00,13.82,13.83,13.79,13.8,140600.0,9.6463,9.6533,9.6254,9.6324,140600.0
2011-10-11 12:00:00,13.81,13.84,13.8,13.83,162800.0,9.6394,9.6603,9.6324,9.6533,162800.0
2011-10-11 12:10:00,13.83,13.84,13.8,13.81,113200.0,9.6533,9.6603,9.6324,9.6394,113200.0
2011-10-11 12:20:00,13.8,13.81,13.78,13.8,201500.0,9.6324,9.6394,9.6184,9.6324,201500.0
2011-10-11 12:30:00,13.8,13.81,13.73,13.73,183100.0,9.6324,9.6394,9.5835,9.5835,183100.0
2011-10-11 12:40:00,13.74,13.76,13.71,13.72,153000.0,9.5905,9.6045,9.5696,9.5765,153000.0
2011-10-11 12:50:00,13.72,13.78,13.71,13.78,233300.0,9.5765,9.6184,9.5696,9.6184,233300.0
2011-10-11 13:00:00,13.77,13.79,13.7,13.73,190100.0,9.6114,9.6254,9.5626,9.5835,190100.0
2011-10-11 13:10:00,13.74,13.74,13.67,13.71,246100.0,9.5905,9.5905,9.5416,9.5696,246100.0
2011-10-11 13:20:00,13.71,13.74,13.7,13.74,164900.0,9.5696,9.5905,9.5626,9.5905,164900.0
2011-10-11 13:30:00,13.73,13.75,13.71,13.72,150500.0,9.5835,9.5975,9.5696,9.5765,150500.0
2011-10-11 13:40:00,13.73,13.73,13.68,13.68,206300.0,9.5835,9.5835,9.5486,9.5486,206300.0
2011-10-11 13:50:00,13.69,13.78,13.69,13.77,230700.0,9.5556,9.6184,9.5556,9.6114,230700.0
2011-10-11 14:00:00,13.78,13.78,13.75,13.76,160400.0,9.6184,9.6184,9.5975,9.6045,160400.0
2011-10-11 14:10:00,13.75,13.78,13.73,13.75,194700.0,9.5975,9.6184,9.5835,9.5975,194700.0
2011-10-11 14:20:00,13.75,13.77,13.67,13.68,378700.0,9.5975,9.6114,9.5416,9.5486,378700.0
2011-10-11 14:30:00,13.68,13.72,13.66,13.68,229100.0,9.5486,9.5765,9.5347,9.5486,229100.0
2011-10-11 14:40:00,13.68,13.7,13.64,13.64,159000.0,9.5486,9.5626,9.5207,9.5207,159000.0
2011-10-11 14:50:00,13.65,13.68,13.63,13.67,286100.0,9.5277,9.5486,9.5137,9.5416,286100.0
2011-10-11 15:00:00,13.67,13.73,13.67,13.71,273800.0,9.5416,9.5835,9.5416,9.5696,273800.0
2011-10-11 15:10:00,13.72,13.74,13.7,13.7,184600.0,9.5765,9.5905,9.5626,9.5626,184600.0
2011-10-11 15:20:00,13.71,13.75,13.67,13.68,345400.0,9.5696,9.5975,9.5416,9.5486,345400.0
2011-10-11 15:30:00,13.67,13.76,13.67,13.72,590700.0,9.5416,9.6045,9.5416,9.5765,590700.0
2011-10-11 15:40:00,13.72,13.75,13.7,13.71,628300.0,9.5765,9.5975,9.5626,9.5696,628300.0
2011-10-11 15:50:00,13.72,13.73,13.67,13.71,1213500.0,9.5765,9.5835,9.5416,9.5696,1213500.0
2011-10-12 09:30:00,13.96,14.0,13.9,13.9,678100.0,9.7441,9.772,9.7022,9.7022,678100.0
2011-10-12 09:40:00,13.9,13.98,13.88,13.91,392200.0,9.7022,9.758,9.6882,9.7092,392200.0
2011-10-12 09:50:00,13.9,13.97,13.9,13.95,213400.0,9.7022,9.751,9.7022,9.7371,213400.0
2011-10-12 10:00:00,13.96,13.97,13.91,13.95,367000.0,9.7441,9.751,9.7092,9.7371,367000.0
2011-10-12 10:10:00,13.95,13.99,13.93,13.97,241800.0,9.7371,9.765,9.7231,9.751,241800.0
2011-10-12 10:20:00,13.98,13.98,13.94,13.96,225200.0,9.758,9.758,9.7301,9.7441,225200.0
2011-10-12 10:30:00,13.96,14.0,13.94,13.99,515400.0,9.7441,9.772,9.7301,9.765,515400.0
2011-10-12 10:40:00,14.0,14.0,13.93,13.97,381800.0,9.772,9.772,9.7231,9.751,381800.0
2011-10-12 10:50:00,13.97,13.97,13.91,13.91,224900.0,9.751,9.751,9.7092,9.7092,224900.0
2011-10-12 11:00:00,13.91,13.93,13.88,13.9,158000.0,9.7092,9.7231,9.6882,9.7022,158000.0
2011-10-12 11:10:00,13.91,13.91,13.88,13.88,121300.0,9.7092,9.7092,9.6882,9.6882,121300.0
2011-10-12 11:20:00,13.88,13.95,13.84,13.92,324900.0,9.6882,9.7371,9.6603,9.7161,324900.0
2011-10-12 11:30:00,13.93,13.96,13.91,13.91,177400.0,9.7231,9.7441,9.7092,9.7092,177400.0
2011-10-12 11:40:00,13.91,13.95,13.91,13.94,157000.0,9.7092,9.7371,9.7092,9.7301,157000.0
2011-10-12 11:50:00,13.94,13.94,13.9,13.91,142700.0,9.7301,9.7301,9.7022,9.7092,142700.0
2011-10-12 12:00:00,13.91,13.95,13.9,13.95,144200.0,9.7092,9.7371,9.7022,9.7371,144200.0
2011-10-12 12:10:00,13.94,13.95,13.88,13.88,174500.0,9.7301,9.7371,9.6882,9.6882,174500.0
2011-10-12 12:20:00,13.88,13.91,13.85,13.9,248000.0,9.6882,9.7092,9.6673,9.7022,248000.0
2011-10-12 12:30:00,13.9,13.9,13.86,13.86,173100.0,9.7022,9.7022,9.6743,9.6743,173100.0
2011-10-12 12:40:00,13.86,13.86,13.81,13.81,288400.0,9.6743,9.6743,9.6394,9.6394,288400.0
2011-10-12 12:50:00,13.81,13.86,13.81,13.85,398600.0,9.6394,9.6743,9.6394,9.6673,398600.0
2011-10-12 13:00:00,13.85,13.87,13.83,13.83,478100.0,9.6673,9.6812,9.6533,9.6533,478100.0
2011-10-12 13:10:00,13.83,13.85,13.8,13.8,186600.0,9.6533,9.6673,9.6324,9.6324,186600.0
2011-10-12 13:20:00,13.8,13.85,13.8,13.83,275400.0,9.6324,9.6673,9.6324,9.6533,275400.0
2011-10-12 13:30:00,13.82,13.85,13.79,13.81,277400.0,9.6463,9.6673,9.6254,9.6394,277400.0
2011-10-12 13:40:00,13.8,13.82,13.76,13.77,302500.0,9.6324,9.6463,9.6045,9.6114,302500.0
2011-10-12 13:50:00,13.77,13.78,13.74,13.74,272900.0,9.6114,9.6184,9.5905,9.5905,272900.0
2011-10-12 14:00:00,13.74,13.77,13.74,13.75,804900.0,9.5905,9.6114,9.5905,9.5975,804900.0
2011-10-12 14:10:00,13.76,13.8,13.74,13.77,340800.0,9.6045,9.6324,9.5905,9.6114,340800.0
2011-10-12 14:20:00,13.77,13.79,13.75,13.79,388300.0,9.6114,9.6254,9.5975,9.6254,388300.0
2011-10-12 14:30:00,13.79,13.83,13.75,13.75,412500.0,9.6254,9.6533,9.5975,9.5975,412500.0
2011-10-12 14:40:00,13.76,13.79,13.72,13.76,337600.0,9.6045,9.6254,9.5765,9.6045,337600.0
2011-10-12 14:50:00,13.76,13.77,13.69,13.71,467300.0,9.6045,9.6114,9.5556,9.5696,467300.0
2011-10-12 15:00:00,13.7,13.73,13.65,13.68,550200.0,9.5626,9.5835,9.5277,9.5486,550200.0
2011-10-12 15:10:00,13.68,13.71,13.62,13.65,655700.0,9.5486,9.5696,9.5067,9.5277,655700.0
2011-10-12 15:20:00,13.66,13.68,13.62,13.68,520100.0,9.5347,9.5486,9.5067,9.5486,520100.0
2011-10-12 15:30:00,13.68,13.7,13.58,13.6,1336700.0,9.5486,9.5626,9.4788,9.4928,1336700.0
2011-10-12 15:40:00,13.6,13.7,13.59,13.6,1014000.0,9.4928,9.5626,9.4858,9.4928,1014000.0
2011-10-12 15:50:00,13.61,13.63,13.55,13.57,1771900.0,9.4998,9.5137,9.4579,9.4718,1771900.0
2011-10-13 09:30:00,13.49,13.5,13.4,13.46,476700.0,9.416,9.423,9.3532,9.3951,476700.0
2011-10-13 09:40:00,13.46,13.49,13.43,13.45,249200.0,9.3951,9.416,9.3741,9.3881,249200.0
2011-10-13 09:50:00,13.46,13.47,13.35,13.37,346700.0,9.3951,9.402,9.3183,9.3322,346700.0
2011-10-13 10:00:00,13.36,13.39,13.3,13.34,435200.0,9.3253,9.3462,9.2834,9.3113,435200.0
2011-10-13 10:10:00,13.34,13.36,13.24,13.25,522800.0,9.3113,9.3253,9.2415,9.2485,522800.0
2011-10-13 10:20:00,13.25,13.29,13.22,13.27,357100.0,9.2485,9.2764,9.2275,9.2624,357100.0
2011-10-13 10:30:00,13.28,13.34,13.25,13.26,417300.0,9.2694,9.3113,9.2485,9.2555,417300.0
2011-10-13 10:40:00,13.26,13.29,13.17,13.18,496000.0,9.2555,9.2764,9.1926,9.1996,496000.0
2011-10-13 10:50:00,13.18,13.22,13.16,13.18,293400.0,9.1996,9.2275,9.1857,9.1996,293400.0
2011-10-13 11:00:00,13.17,13.24,13.16,13.21,246300.0,9.1926,9.2415,9.1857,9.2206,246300.0
2011-10-13 11:10:00,13.21,13.25,13.17,13.17,231800.0,9.2206,9.2485,9.1926,9.1926,231800.0
2011-10-13 11:20:00,13.17,13.21,13.09,13.14,1181200.0,9.1926,9.2206,9.1368,9.1717,1181200.0
2011-10-13 11:30:00,13.15,13.3,13.15,13.3,248300.0,9.1787,9.2834,9.1787,9.2834,248300.0
2011-10-13 11:40:00,13.29,13.37,13.29,13.32,254700.0,9.2764,9.3322,9.2764,9.2973,254700.0
2011-10-13 11:50:00,13.31,13.32,13.27,13.28,240400.0,9.2904,9.2973,9.2624,9.2694,240400.0
2011-10-13 12:00:00,13.28,13.31,13.28,13.3,183600.0,9.2694,9.2904,9.2694,9.2834,183600.0
2011-10-13 12:10:00,13.31,13.31,13.24,13.24,259500.0,9.2904,9.2904,9.2415,9.2415,259500.0
2011-10-13 12:20:00,13.24,13.3,13.24,13.28,178200.0,9.2415,9.2834,9.2415,9.2694,178200.0
2011-10-13 12:30:00,13.28,13.31,13.25,13.31,194300.0,9.2694,9.2904,9.2485,9.2904,194300.0
2011-10-13 12:40:00,13.31,13.35,13.3,13.34,138500.0,9.2904,9.3183,9.2834,9.3113,138500.0
2011-10-13 12:50:00,13.33,13.4,13.33,13.38,171200.0,9.3043,9.3532,9.3043,9.3392,171200.0
2011-10-13 13:00:00,13.38,13.4,13.33,13.4,309800.0,9.3392,9.3532,9.3043,9.3532,309800.0
2011-10-13 13:10:00,13.4,13.45,13.4,13.44,181300.0,9.3532,9.3881,9.3532,9.3811,181300.0
2011-10-13 13:20:00,13.43,13.48,13.38,13.45,208100.0,9.3741,9.409,9.3392,9.3881,208100.0
2011-10-13 13:30:00,13.45,13.48,13.44,13.46,110400.0,9.3881,9.409,9.3811,9.3951,110400.0
2011-10-13 13:40:00,13.45,13.5,13.44,13.49,141600.0,9.3881,9.423,9.3811,9.416,141600.0
2011-10-13 13:50:00,13.49,13.49,13.45,13.47,111500.0,9.416,9.416,9.3881,9.402,111500.0
2011-10-13 14:00:00,13.46,13.47,13.4,13.46,299300.0,9.3951,9.402,9.3532,9.3951,299300.0
2011-10-13 14:10:00,13.46,13.49,13.44,13.48,128900.0,9.3951,9.416,9.3811,9.409,128900.0
2011-10-13 14:20:00,13.48,13.5,13.43,13.46,144700.0,9.409,9.423,9.3741,9.3951,144700.0
2011-10-13 14:30:00,13.46,13.49,13.44,13.45,166500.0,9.3951,9.416,9.3811,9.3881,166500.0
2011-10-13 14:40:00,13.45,13.54,13.44,13.52,242500.0,9.3881,9.4509,9.3811,9.4369,242500.0
2011-10-13 14:50:00,13.53,13.54,13.51,13.52,182800.0,9.4439,9.4509,9.43,9.4369,182800.0
2011-10-13 15:00:00,13.52,13.57,13.51,13.57,289100.0,9.4369,9.4718,9.43,9.4718,289100.0
2011-10-13 15:10:00,13.56,13.6,13.54,13.59,244700.0,9.4649,9.4928,9.4509,9.4858,244700.0
2011-10-13 15:20:00,13.6,13.62,13.52,13.54,533500.0,9.4928,9.5067,9.4369,9.4509,533500.0
2011-10-13 15:30:00,13.53,13.55,13.46,13.49,1116400.0,9.4439,9.4579,9.3951,9.416,1116400.0
2011-10-13 15:40:00,13.48,13.55,13.48,13.53,671800.0,9.409,9.4579,9.409,9.4439,671800.0
2011-10-13 15:50:00,13.53,13.57,13.53,13.55,873800.0,9.4439,9.4718,9.4439,9.4579,873800.0
2011-10-14 09:30:00,13.85,13.93,13.78,13.87,828700.0,9.6673,9.7231,9.6184,9.6812,828700.0
2011-10-14 09:40:00,13.88,13.91,13.81,13.9,349200.0,9.6882,9.7092,9.6394,9.7022,349200.0
2011-10-14 09:50:00,13.9,13.9,13.74,13.77,360000.0,9.7022,9.7022,9.5905,9.6114,360000.0
2011-10-14 10:00:00,13.78,13.78,13.73,13.75,155700.0,9.6184,9.6184,9.5835,9.5975,155700.0
2011-10-14 10:10:00,13.75,13.75,13.66,13.69,224000.0,9.5975,9.5975,9.5347,9.5556,224000.0
2011-10-14 10:20:00,13.68,13.7,13.65,13.66,219800.0,9.5486,9.5626,9.5277,9.5347,219800.0
2011-10-14 10:30:00,13.66,13.69,13.62,13.62,269600.0,9.5347,9.5556,9.5067,9.5067,269600.0
2011-10-14 10:40:00,13.62,13.63,13.57,13.59,363200.0,9.5067,9.5137,9.4718,9.4858,363200.0
2011-10-14 10:50:00,13.6,13.6,13.53,13.53,353400.0,9.4928,9.4928,9.4439,9.4439,353400.0
2011-10-14 11:00:00,13.54,13.62,13.53,13.62,232400.0,9.4509,9.5067,9.4439,9.5067,232400.0
2011-10-14 11:10:00,13.62,13.65,13.6,13.65,131000.0,9.5067,9.5277,9.4928,9.5277,131000.0
2011-10-14 11:20:00,13.65,13.66,13.54,13.55,430600.0,9.5277,9.5347,9.4509,9.4579,430600.0
2011-10-14 11:30:00,13.56,13.58,13.52,13.53,372200.0,9.4649,9.4788,9.4369,9.4439,372200.0
2011-10-14 11:40:00,13.53,13.55,13.49,13.54,611400.0,9.4439,9.4579,9.416,9.4509,611400.0
2011-10-14 11:50:00,13.53,13.58,13.52,13.54,142900.0,9.4439,9.4788,9.4369,9.4509,142900.0
2011-10-14 12:00:00,13.53,13.54,13.5,13.51,178800.0,9.4439,9.4509,9.423,9.43,178800.0
2011-10-14 12:10:00,13.51,13.55,13.51,13.55,48600.0,9.43,9.4579,9.43,9.4579,48600.0
2011-10-14 12:20:00,13.55,13.58,13.54,13.58,117400.0,9.4579,9.4788,9.4509,9.4788,117400.0
2011-10-14 12:30:00,13.58,13.62,13.58,13.62,173600.0,9.4788,9.5067,9.4788,9.5067,173600.0
2011-10-14 12:40:00,13.62,13.64,13.6,13.61,117700.0,9.5067,9.5207,9.4928,9.4998,117700.0
2011-10-14 12:50:00,13.61,13.61,13.58,13.59,90200.0,9.4998,9.4998,9.4788,9.4858,90200.0
2011-10-14 13:00:00,13.59,13.6,13.55,13.56,232900.0,9.4858,9.4928,9.4579,9.4649,232900.0
2011-10-14 13:10:00,13.55,13.63,13.51,13.62,273700.0,9.4579,9.5137,9.43,9.5067,273700.0
2011-10-14 13:20:00,13.62,13.62,13.57,13.6,144900.0,9.5067,9.5067,9.4718,9.4928,144900.0
2011-10-14 13:30:00,13.59,13.61,13.58,13.59,133300.0,9.4858,9.4998,9.4788,9.4858,133300.0
2011-10-14 13:40:00,13.6,13.61,13.59,13.6,235500.0,9.4928,9.4998,9.4858,9.4928,235500.0
2011-10-14 13:50:00,13.6,13.63,13.59,13.59,260500.0,9.4928,9.5137,9.4858,9.4858,260500.0
2011-10-14 14:00:00,13.6,13.62,13.56,13.6,294400.0,9.4928,9.5067,9.4649,9.4928,294400.0
2011-10-14 14:10:00,13.59,13.6,13.57,13.58,97600.0,9.4858,9.4928,9.4718,9.4788,97600.0
2011-10-14 14:20:00,13.58,13.6,13.54,13.6,311100.0,9.4788,9.4928,9.4509,9.4928,311100.0
2011-10-14 14:30:00,13.6,13.61,13.57,13.58,179400.0,9.4928,9.4998,9.4718,9.4788,179400.0
2011-10-14 14:40:00,13.58,13.61,13.57,13.6,259200.0,9.4788,9.4998,9.4718,9.4928,259200.0
2011-10-14 14:50:00,13.6,13.6,13.59,13.6,353900.0,9.4928,9.4928,9.4858,9.4928,353900.0
2011-10-14 15:00:00,13.6,13.67,13.59,13.63,278900.0,9.4928,9.5416,9.4858,9.5137,278900.0
2011-10-14 15:10:00,13.63,13.69,13.63,13.68,200000.0,9.5137,9.5556,9.5137,9.5486,200000.0
2011-10-14 15:20:00,13.68,13.7,13.66,13.68,474500.0,9.5486,9.5626,9.5347,9.5486,474500.0
2011-10-14 15:30:00,13.68,13.73,13.67,13.68,502500.0,9.5486,9.5835,9.5416,9.5486,502500.0
2011-10-14 15:40:00,13.68,13.71,13.64,13.67,669300.0,9.5486,9.5696,9.5207,9.5416,669300.0
2011-10-14 15:50:00,13.67,13.73,13.65,13.73,1061900.0,9.5416,9.5835,9.5277,9.5835,1061900.0
2011-10-17 09:30:00,13.7,13.79,13.6,13.63,719900.0,9.5626,9.6254,9.4928,9.5137,719900.0
2011-10-17 09:40:00,13.63,13.63,13.52,13.53,317100.0,9.5137,9.5137,9.4369,9.4439,317100.0
2011-10-17 09:50:00,13.52,13.54,13.4,13.4,423400.0,9.4369,9.4509,9.3532,9.3532,423400.0
2011-10-17 10:00:00,13.41,13.46,13.4,13.42,319500.0,9.3602,9.3951,9.3532,9.3671,319500.0
2011-10-17 10:10:00,13.42,13.44,13.33,13.34,307500.0,9.3671,9.3811,9.3043,9.3113,307500.0
2011-10-17 10:20:00,13.34,13.34,13.27,13.3,427900.0,9.3113,9.3113,9.2624,9.2834,427900.0
2011-10-17 10:30:00,13.29,13.34,13.28,13.33,336100.0,9.2764,9.3113,9.2694,9.3043,336100.0
2011-10-17 10:40:00,13.33,13.34,13.28,13.31,306800.0,9.3043,9.3113,9.2694,9.2904,306800.0
2011-10-17 10:50:00,13.32,13.38,13.31,13.38,365600.0,9.2973,9.3392,9.2904,9.3392,365600.0
2011-10-17 11:00:00,13.38,13.4,13.35,13.4,187200.0,9.3392,9.3532,9.3183,9.3532,187200.0
2011-10-17 11:10:00,13.4,13.43,13.39,13.42,311000.0,9.3532,9.3741,9.3462,9.3671,311000.0
2011-10-17 11:20:00,13.43,13.43,13.38,13.38,220600.0,9.3741,9.3741,9.3392,9.3392,220600.0
2011-10-17 11:30:00,13.38,13.39,13.35,13.35,158300.0,9.3392,9.3462,9.3183,9.3183,158300.0
2011-10-17 11:40:00,13.35,13.36,13.29,13.29,303200.0,9.3183,9.3253,9.2764,9.2764,303200.0
2011-10-17 11:50:00,13.3,13.33,13.29,13.31,248300.0,9.2834,9.3043,9.2764,9.2904,248300.0
2011-10-17 12:00:00,13.31,13.33,13.29,13.29,181800.0,9.2904,9.3043,9.2764,9.2764,181800.0
2011-10-17 12:10:00,13.29,13.34,13.29,13.34,188900.0,9.2764,9.3113,9.2764,9.3113,188900.0
2011-10-17 12:20:00,13.34,13.35,13.3,13.3,165800.0,9.3113,9.3183,9.2834,9.2834,165800.0
2011-10-17 12:30:00,13.3,13.31,13.26,13.27,187900.0,9.2834,9.2904,9.2555,9.2624,187900.0
2011-10-17 12:40:00,13.28,13.29,13.22,13.24,262100.0,9.2694,9.2764,9.2275,9.2415,262100.0
2011-10-17 12:50:00,13.23,13.26,13.22,13.24,154000.0,9.2345,9.2555,9.2275,9.2415,154000.0
2011-10-17 13:00:00,13.23,13.26,13.21,13.26,201100.0,9.2345,9.2555,9.2206,9.2555,201100.0
2011-10-17 13:10:00,13.26,13.29,13.23,13.24,247400.0,9.2555,9.2764,9.2345,9.2415,247400.0
2011-10-17 13:20:00,13.25,13.27,13.24,13.26,224000.0,9.2485,9.2624,9.2415,9.2555,224000.0
2011-10-17 13:30:00,13.26,13.26,13.17,13.2,331300.0,9.2555,9.2555,9.1926,9.2136,331300.0
2011-10-17 13:40:00,13.2,13.24,13.17,13.17,260800.0,9.2136,9.2415,9.1926,9.1926,260800.0
2011-10-17 13:50:00,13.17,13.19,13.15,13.17,287800.0,9.1926,9.2066,9.1787,9.1926,287800.0
2011-10-17 14:00:00,13.18,13.18,13.09,13.11,402000.0,9.1996,9.1996,9.1368,9.1508,402000.0
2011-10-17 14:10:00,13.11,13.12,13.08,13.11,316300.0,9.1508,9.1577,9.1298,9.1508,316300.0
2011-10-17 14:20:00,13.11,13.13,13.09,13.1,263500.0,9.1508,9.1647,9.1368,9.1438,263500.0
2011-10-17 14:30:00,13.1,13.1,13.03,13.04,363300.0,9.1438,9.1438,9.0949,9.1019,363300.0
2011-10-17 14:40:00,13.04,13.06,13.02,13.03,254200.0,9.1019,9.1159,9.0879,9.0949,254200.0
2011-10-17 14:50:00,13.02,13.08,13.01,13.07,457900.0,9.0879,9.1298,9.081,9.1228,457900.0
2011-10-17 15:00:00,13.07,13.13,13.06,13.1,356200.0,9.1228,9.1647,9.1159,9.1438,356200.0
2011-10-17 15:10:00,13.11,13.15,13.1,13.13,372400.0,9.1508,9.1787,9.1438,9.1647,372400.0
2011-10-17 15:20:00,13.13,13.15,13.09,13.12,666800.0,9.1647,9.1787,9.1368,9.1577,666800.0
2011-10-17 15:30:00,13.12,13.15,13.07,13.07,697700.0,9.1577,9.1787,9.1228,9.1228,697700.0
2011-10-17 15:40:00,13.07,13.16,13.06,13.12,1129200.0,9.1228,9.1857,9.1159,9.1577,1129200.0
2011-10-17 15:50:00,13.12,13.13,13.05,13.07,1594900.0,9.1577,9.1647,9.1089,9.1228,1594900.0
2011-10-18 09:30:00,13.14,13.36,13.12,13.29,536100.0,9.1717,9.3253,9.1577,9.2764,536100.0
2011-10-18 09:40:00,13.28,13.29,13.13,13.19,221800.0,9.2694,9.2764,9.1647,9.2066,221800.0
2011-10-18 09:50:00,13.18,13.18,13.07,13.15,172200.0,9.1996,9.1996,9.1228,9.1787,172200.0
2011-10-18 10:00:00,13.15,13.22,13.11,13.19,227600.0,9.1787,9.2275,9.1508,9.2066,227600.0
2011-10-18 10:10:00,13.2,13.27,13.18,13.18,194900.0,9.2136,9.2624,9.1996,9.1996,194900.0
2011-10-18 10:20:00,13.18,13.3,13.16,13.29,268700.0,9.1996,9.2834,9.1857,9.2764,268700.0
2011-10-18 10:30:00,13.3,13.33,13.28,13.3,288200.0,9.2834,9.3043,9.2694,9.2834,288200.0
2011-10-18 10:40:00,13.3,13.4,13.29,13.39,361500.0,9.2834,9.3532,9.2764,9.3462,361500.0
2011-10-18 10:50:00,13.39,13.43,13.38,13.4,331400.0,9.3462,9.3741,9.3392,9.3532,331400.0
2011-10-18 11:00:00,13.39,13.42,13.36,13.39,501700.0,9.3462,9.3671,9.3253,9.3462,501700.0
2011-10-18 11:10:00,13.39,13.42,13.35,13.37,365300.0,9.3462,9.3671,9.3183,9.3322,365300.0
2011-10-18 11:20:00,13.38,13.38,13.3,13.34,208600.0,9.3392,9.3392,9.2834,9.3113,208600.0
2011-10-18 11:30:00,13.33,13.44,13.33,13.41,511900.0,9.3043,9.3811,9.3043,9.3602,511900.0
2011-10-18 11:40:00,13.41,13.43,13.39,13.41,347200.0,9.3602,9.3741,9.3462,9.3602,347200.0
2011-10-18 11:50:00,13.41,13.41,13.37,13.39,321900.0,9.3602,9.3602,9.3322,9.3462,321900.0
2011-10-18 12:00:00,13.4,13.4,13.38,13.38,198400.0,9.3532,9.3532,9.3392,9.3392,198400.0
2011-10-18 12:10:00,13.39,13.39,13.36,13.36,102600.0,9.3462,9.3462,9.3253,9.3253,102600.0
2011-10-18 12:20:00,13.37,13.39,13.34,13.35,138100.0,9.3322,9.3462,9.3113,9.3183,138100.0
2011-10-18 12:30:00,13.35,13.38,13.33,13.38,129300.0,9.3183,9.3392,9.3043,9.3392,129300.0
2011-10-18 12:40:00,13.38,13.4,13.36,13.4,158800.0,9.3392,9.3532,9.3253,9.3532,158800.0
2011-10-18 12:50:00,13.39,13.39,13.36,13.38,59700.0,9.3462,9.3462,9.3253,9.3392,59700.0
2011-10-18 13:00:00,13.38,13.39,13.37,13.39,150600.0,9.3392,9.3462,9.3322,9.3462,150600.0
2011-10-18 13:10:00,13.39,13.39,13.36,13.38,212600.0,9.3462,9.3462,9.3253,9.3392,212600.0
2011-10-18 13:20:00,13.38,13.4,13.36,13.4,175500.0,9.3392,9.3532,9.3253,9.3532,175500.0
2011-10-18 13:30:00,13.4,13.41,13.38,13.4,64300.0,9.3532,9.3602,9.3392,9.3532,64300.0
2011-10-18 13:40:00,13.4,13.4,13.36,13.39,102300.0,9.3532,9.3532,9.3253,9.3462,102300.0
2011-10-18 13:50:00,13.4,13.41,13.38,13.39,248500.0,9.3532,9.3602,9.3392,9.3462,248500.0
2011-10-18 14:00:00,13.39,13.41,13.37,13.4,283100.0,9.3462,9.3602,9.3322,9.3532,283100.0
2011-10-18 14:10:00,13.4,13.43,13.38,13.38,218100.0,9.3532,9.3741,9.3392,9.3392,218100.0
2011-10-18 14:20:00,13.39,13.42,13.39,13.41,81300.0,9.3462,9.3671,9.3462,9.3602,81300.0
2011-10-18 14:30:00,13.4,13.42,13.38,13.38,148600.0,9.3532,9.3671,9.3392,9.3392,148600.0
2011-10-18 14:40:00,13.38,13.41,13.36,13.38,207100.0,9.3392,9.3602,9.3253,9.3392,207100.0
2011-10-18 14:50:00,13.38,13.39,13.35,13.37,268000.0,9.3392,9.3462,9.3183,9.3322,268000.0
2011-10-18 15:00:00,13.37,13.5,13.36,13.49,612700.0,9.3322,9.423,9.3253,9.416,612700.0
2011-10-18 15:10:00,13.49,13.62,13.49,13.54,915300.0,9.416,9.5067,9.416,9.4509,915300.0
2011-10-18 15:20:00,13.54,13.61,13.54,13.57,709000.0,9.4509,9.4998,9.4509,9.4718,709000.0
2011-10-18 15:30:00,13.58,13.62,13.52,13.57,699900.0,9.4788,9.5067,9.4369,9.4718,699900.0
2011-10-18 15:40:00,13.56,13.61,13.53,13.59,693700.0,9.4649,9.4998,9.4439,9.4858,693700.0
2011-10-18 15:50:00,13.6,13.67,13.53,13.58,1522100.0,9.4928,9.5416,9.4439,9.4788,1522100.0
2011-10-19 09:30:00,13.48,13.53,13.39,13.44,435900.0,9.409,9.4439,9.3462,9.3811,435900.0
2011-10-19 09:40:00,13.44,13.44,13.27,13.29,251900.0,9.3811,9.3811,9.2624,9.2764,251900.0
2011-10-19 09:50:00,13.29,13.37,13.28,13.37,257000.0,9.2764,9.3322,9.2694,9.3322,257000.0
2011-10-19 10:00:00,13.36,13.37,13.28,13.36,248500.0,9.3253,9.3322,9.2694,9.3253,248500.0
2011-10-19 10:10:00,13.35,13.48,13.35,13.47,219300.0,9.3183,9.409,9.3183,9.402,219300.0
2011-10-19 10:20:00,13.47,13.55,13.42,13.53,169900.0,9.402,9.4579,9.3671,9.4439,169900.0
2011-10-19 10:30:00,13.53,13.55,13.46,13.47,148700.0,9.4439,9.4579,9.3951,9.402,148700.0
2011-10-19 10:40:00,13.47,13.5,13.46,13.48,192200.0,9.402,9.423,9.3951,9.409,192200.0
2011-10-19 10:50:00,13.48,13.5,13.44,13.46,603700.0,9.409,9.423,9.3811,9.3951,603700.0
2011-10-19 11:00:00,13.45,13.46,13.41,13.42,200400.0,9.3881,9.3951,9.3602,9.3671,200400.0
2011-10-19 11:10:00,13.42,13.43,13.35,13.35,181800.0,9.3671,9.3741,9.3183,9.3183,181800.0
2011-10-19 11:20:00,13.36,13.45,13.32,13.43,253900.0,9.3253,9.3881,9.2973,9.3741,253900.0
2011-10-19 11:30:00,13.42,13.48,13.42,13.48,145900.0,9.3671,9.409,9.3671,9.409,145900.0
2011-10-19 11:40:00,13.47,13.5,13.47,13.48,144500.0,9.402,9.423,9.402,9.409,144500.0
2011-10-19 11:50:00,13.49,13.49,13.43,13.43,87500.0,9.416,9.416,9.3741,9.3741,87500.0
2011-10-19 12:00:00,13.42,13.45,13.41,13.44,85400.0,9.3671,9.3881,9.3602,9.3811,85400.0
2011-10-19 12:10:00,13.44,13.48,13.41,13.47,90700.0,9.3811,9.409,9.3602,9.402,90700.0
2011-10-19 12:20:00,13.47,13.51,13.45,13.49,111000.0,9.402,9.43,9.3881,9.416,111000.0
2011-10-19 12:30:00,13.49,13.52,13.45,13.5,136900.0,9.416,9.4369,9.3881,9.423,136900.0
2011-10-19 12:40:00,13.51,13.52,13.48,13.51,152100.0,9.43,9.4369,9.409,9.43,152100.0
2011-10-19 12:50:00,13.5,13.52,13.47,13.47,62600.0,9.423,9.4369,9.402,9.402,62600.0
2011-10-19 13:00:00,13.47,13.54,13.46,13.53,74200.0,9.402,9.4509,9.3951,9.4439,74200.0
2011-10-19 13:10:00,13.53,13.55,13.5,13.5,113700.0,9.4439,9.4579,9.423,9.423,113700.0
2011-10-19 13:20:00,13.5,13.52,13.48,13.48,91000.0,9.423,9.4369,9.409,9.409,91000.0
2011-10-19 13:30:00,13.48,13.49,13.45,13.45,144600.0,9.409,9.416,9.3881,9.3881,144600.0
2011-10-19 13:40:00,13.45,13.47,13.42,13.44,133400.0,9.3881,9.402,9.3671,9.3811,133400.0
2011-10-19 13:50:00,13.45,13.48,13.44,13.46,92500.0,9.3881,9.409,9.3811,9.3951,92500.0
2011-10-19 14:00:00,13.46,13.47,13.33,13.34,287700.0,9.3951,9.402,9.3043,9.3113,287700.0
2011-10-19 14:10:00,13.35,13.37,13.32,13.36,295400.0,9.3183,9.3322,9.2973,9.3253,295400.0
2011-10-19 14:20:00,13.35,13.37,13.3,13.3,286500.0,9.3183,9.3322,9.2834,9.2834,286500.0
2011-10-19 14:30:00,13.3,13.31,13.28,13.3,425400.0,9.2834,9.2904,9.2694,9.2834,425400.0
2011-10-19 14:40:00,13.3,13.35,13.25,13.32,275000.0,9.2834,9.3183,9.2485,9.2973,275000.0
2011-10-19 14:50:00,13.32,13.33,13.27,13.27,238500.0,9.2973,9.3043,9.2624,9.2624,238500.0
2011-10-19 15:00:00,13.26,13.29,13.2,13.23,400000.0,9.2555,9.2764,9.2136,9.2345,400000.0
2011-10-19 15:10:00,13.22,13.29,13.21,13.27,240300.0,9.2275,9.2764,9.2206,9.2624,240300.0
2011-10-19 15:20:00,13.27,13.29,13.22,13.23,266600.0,9.2624,9.2764,9.2275,9.2345,266600.0
2011-10-19 15:30:00,13.22,13.32,13.21,13.26,472200.0,9.2275,9.2973,9.2206,9.2555,472200.0
2011-10-19 15:40:00,13.26,13.31,13.19,13.3,961400.0,9.2555,9.2904,9.2066,9.2834,961400.0
2011-10-19 15:50:00,13.3,13.3,13.23,13.24,1031200.0,9.2834,9.2834,9.2345,9.2415,1031200.0
2011-10-20 09:30:00,13.32,13.32,13.16,13.16,435600.0,9.2973,9.2973,9.1857,9.1857,435600.0
2011-10-20 09:40:00,13.16,13.28,13.13,13.21,391700.0,9.1857,9.2694,9.1647,9.2206,391700.0
2011-10-20 09:50:00,13.22,13.25,13.15,13.17,237600.0,9.2275,9.2485,9.1787,9.1926,237600.0
2011-10-20 10:00:00,13.17,13.27,13.17,13.24,321500.0,9.1926,9.2624,9.1926,9.2415,321500.0
2011-10-20 10:10:00,13.24,13.34,13.24,13.33,294200.0,9.2415,9.3113,9.2415,9.3043,294200.0
2011-10-20 10:20:00,13.33,13.36,13.22,13.24,384900.0,9.3043,9.3253,9.2275,9.2415,384900.0
2011-10-20 10:30:00,13.24,13.25,13.17,13.24,333700.0,9.2415,9.2485,9.1926,9.2415,333700.0
2011-10-20 10:40:00,13.25,13.25,13.15,13.16,188300.0,9.2485,9.2485,9.1787,9.1857,188300.0
2011-10-20 10:50:00,13.15,13.16,13.09,13.09,327700.0,9.1787,9.1857,9.1368,9.1368,327700.0
2011-10-20 11:00:00,13.09,13.09,13.03,13.09,327700.0,9.1368,9.1368,9.0949,9.1368,327700.0
2011-10-20 11:10:00,13.09,13.09,13.04,13.04,141700.0,9.1368,9.1368,9.1019,9.1019,141700.0
2011-10-20 11:20:00,13.04,13.07,13.04,13.04,261600.0,9.1019,9.1228,9.1019,9.1019,261600.0
2011-10-20 11:30:00,13.05,13.05,13.0,13.01,435400.0,9.1089,9.1089,9.074,9.081,435400.0
2011-10-20 11:40:00,13.01,13.05,13.0,13.02,259900.0,9.081,9.1089,9.074,9.0879,259900.0
2011-10-20 11:50:00,13.02,13.02,12.98,12.99,558800.0,9.0879,9.0879,9.06,9.067,558800.0
2011-10-20 12:00:00,12.99,13.02,12.98,13.0,417000.0,9.067,9.0879,9.06,9.074,417000.0
2011-10-20 12:10:00,13.0,13.01,12.97,12.97,384100.0,9.074,9.081,9.053,9.053,384100.0
2011-10-20 12:20:00,12.98,13.03,12.98,13.02,278900.0,9.06,9.0949,9.06,9.0879,278900.0
2011-10-20 12:30:00,13.02,13.05,13.0,13.01,163900.0,9.0879,9.1089,9.074,9.081,163900.0
2011-10-20 12:40:00,13.02,13.03,13.0,13.01,227500.0,9.0879,9.0949,9.074,9.081,227500.0
2011-10-20 12:50:00,13.02,13.06,13.0,13.05,353000.0,9.0879,9.1159,9.074,9.1089,353000.0
2011-10-20 13:00:00,13.05,13.09,13.03,13.04,346200.0,9.1089,9.1368,9.0949,9.1019,346200.0
2011-10-20 13:10:00,13.04,13.11,13.02,13.09,498700.0,9.1019,9.1508,9.0879,9.1368,498700.0
2011-10-20 13:20:00,13.1,13.15,13.08,13.09,434300.0,9.1438,9.1787,9.1298,9.1368,434300.0
2011-10-20 13:30:00,13.1,13.15,13.09,13.13,247100.0,9.1438,9.1787,9.1368,9.1647,247100.0
2011-10-20 13:40:00,13.14,13.17,13.09,13.15,368700.0,9.1717,9.1926,9.1368,9.1787,368700.0
2011-10-20 13:50:00,13.14,13.18,13.12,13.16,440700.0,9.1717,9.1996,9.1577,9.1857,440700.0
2011-10-20 14:00:00,13.16,13.2,13.15,13.16,393100.0,9.1857,9.2136,9.1787,9.1857,393100.0
2011-10-20 14:10:00,13.17,13.18,13.13,13.14,272300.0,9.1926,9.1996,9.1647,9.1717,272300.0
2011-10-20 14:20:00,13.14,13.16,13.13,13.14,215700.0,9.1717,9.1857,9.1647,9.1717,215700.0
2011-10-20 14:30:00,13.14,13.2,13.13,13.19,474800.0,9.1717,9.2136,9.1647,9.2066,474800.0
2011-10-20 14:40:00,13.19,13.2,13.17,13.19,315300.0,9.2066,9.2136,9.1926,9.2066,315300.0
2011-10-20 14:50:00,13.19,13.22,13.18,13.21,298800.0,9.2066,9.2275,9.1996,9.2206,298800.0
2011-10-20 15:00:00,13.21,13.24,13.17,13.19,584400.0,9.2206,9.2415,9.1926,9.2066,584400.0
2011-10-20 15:10:00,13.2,13.21,13.17,13.2,299400.0,9.2136,9.2206,9.1926,9.2136,299400.0
2011-10-20 15:20:00,13.2,13.2,13.1,13.11,462000.0,9.2136,9.2136,9.1438,9.1508,462000.0
2011-10-20 15:30:00,13.12,13.17,13.1,13.11,409100.0,9.1577,9.1926,9.1438,9.1508,409100.0
2011-10-20 15:40:00,13.11,13.2,13.11,13.19,405300.0,9.1508,9.2136,9.1508,9.2066,405300.0
2011-10-20 15:50:00,13.2,13.2,13.15,13.17,811800.0,9.2136,9.2136,9.1787,9.1926,811800.0
2011-10-21 09:30:00,13.42,13.54,13.4,13.5,1619500.0,9.3671,9.4509,9.3532,9.423,1619500.0
2011-10-21 09:40:00,13.5,13.55,13.47,13.55,348000.0,9.423,9.4579,9.402,9.4579,348000.0
2011-10-21 09:50:00,13.55,13.55,13.52,13.54,277700.0,9.4579,9.4579,9.4369,9.4509,277700.0
2011-10-21 10:00:00,13.55,13.55,13.5,13.51,322500.0,9.4579,9.4579,9.423,9.43,322500.0
2011-10-21 10:10:00,13.5,13.6,13.5,13.59,287000.0,9.423,9.4928,9.423,9.4858,287000.0
2011-10-21 10:20:00,13.6,13.64,13.56,13.58,272800.0,9.4928,9.5207,9.4649,9.4788,272800.0
2011-10-21 10:30:00,13.58,13.66,13.58,13.62,410600.0,9.4788,9.5347,9.4788,9.5067,410600.0
2011-10-21 10:40:00,13.62,13.62,13.53,13.57,306000.0,9.5067,9.5067,9.4439,9.4718,306000.0
2011-10-21 10:50:00,13.57,13.58,13.53,13.57,281100.0,9.4718,9.4788,9.4439,9.4718,281100.0
2011-10-21 11:00:00,13.57,13.58,13.45,13.45,467300.0,9.4718,9.4788,9.3881,9.3881,467300.0
2011-10-21 11:10:00,13.46,13.49,13.45,13.47,182600.0,9.3951,9.416,9.3881,9.402,182600.0
2011-10-21 11:20:00,13.47,13.52,13.47,13.51,137900.0,9.402,9.4369,9.402,9.43,137900.0
2011-10-21 11:30:00,13.5,13.53,13.49,13.51,130500.0,9.423,9.4439,9.416,9.43,130500.0
2011-10-21 11:40:00,13.52,13.59,13.51,13.59,157700.0,9.4369,9.4858,9.43,9.4858,157700.0
2011-10-21 11:50:00,13.59,13.62,13.58,13.62,106900.0,9.4858,9.5067,9.4788,9.5067,106900.0
2011-10-21 12:00:00,13.62,13.63,13.59,13.59,155400.0,9.5067,9.5137,9.4858,9.4858,155400.0
2011-10-21 12:10:00,13.59,13.62,13.59,13.59,130300.0,9.4858,9.5067,9.4858,9.4858,130300.0
2011-10-21 12:20:00,13.59,13.6,13.55,13.58,150000.0,9.4858,9.4928,9.4579,9.4788,150000.0
2011-10-21 12:30:00,13.58,13.58,13.54,13.55,132800.0,9.4788,9.4788,9.4509,9.4579,132800.0
2011-10-21 12:40:00,13.54,13.58,13.54,13.58,82900.0,9.4509,9.4788,9.4509,9.4788,82900.0
2011-10-21 12:50:00,13.57,13.58,13.56,13.57,67800.0,9.4718,9.4788,9.4649,9.4718,67800.0
2011-10-21 13:00:00,13.56,13.56,13.49,13.5,223600.0,9.4649,9.4649,9.416,9.423,223600.0
2011-10-21 13:10:00,13.5,13.5,13.46,13.48,386200.0,9.423,9.423,9.3951,9.409,386200.0
2011-10-21 13:20:00,13.47,13.48,13.44,13.46,222000.0,9.402,9.409,9.3811,9.3951,222000.0
2011-10-21 13:30:00,13.46,13.46,13.41,13.44,227400.0,9.3951,9.3951,9.3602,9.3811,227400.0
2011-10-21 13:40:00,13.45,13.47,13.43,13.47,893600.0,9.3881,9.402,9.3741,9.402,893600.0
2011-10-21 13:50:00,13.47,13.51,13.46,13.47,469800.0,9.402,9.43,9.3951,9.402,469800.0
2011-10-21 14:00:00,13.47,13.53,13.44,13.5,399400.0,9.402,9.4439,9.3811,9.423,399400.0
2011-10-21 14:10:00,13.49,13.52,13.48,13.5,541200.0,9.416,9.4369,9.409,9.423,541200.0
2011-10-21 14:20:00,13.5,13.55,13.5,13.52,248800.0,9.423,9.4579,9.423,9.4369,248800.0
2011-10-21 14:30:00,13.52,13.55,13.5,13.55,232100.0,9.4369,9.4579,9.423,9.4579,232100.0
2011-10-21 14:40:00,13.54,13.6,13.54,13.59,148100.0,9.4509,9.4928,9.4509,9.4858,148100.0
2011-10-21 14:50:00,13.59,13.64,13.58,13.61,261400.0,9.4858,9.5207,9.4788,9.4998,261400.0
2011-10-21 15:00:00,13.61,13.65,13.59,13.65,482300.0,9.4998,9.5277,9.4858,9.5277,482300.0
2011-10-21 15:10:00,13.65,13.66,13.64,13.65,536300.0,9.5277,9.5347,9.5207,9.5277,536300.0
2011-10-21 15:20:00,13.66,13.68,13.6,13.6,471500.0,9.5347,9.5486,9.4928,9.4928,471500.0
2011-10-21 15:30:00,13.6,13.61,13.58,13.59,433200.0,9.4928,9.4998,9.4788,9.4858,433200.0
2011-10-21 15:40:00,13.59,13.66,13.56,13.65,604100.0,9.4858,9.5347,9.4649,9.5277,604100.0
2011-10-21 15:50:00,13.65,13.75,13.65,13.75,2417300.0,9.5277,9.5975,9.5277,9.5975,2417300.0
2011-10-24 09:30:00,13.9,14.07,13.82,14.06,998500.0,9.7022,9.8208,9.6463,9.8139,998500.0
2011-10-24 09:40:00,14.06,14.09,13.92,13.95,565200.0,9.8139,9.8348,9.7161,9.7371,565200.0
2011-10-24 09:50:00,13.96,13.98,13.88,13.9,385700.0,9.7441,9.758,9.6882,9.7022,385700.0
2011-10-24 10:00:00,13.91,14.02,13.86,14.02,530500.0,9.7092,9.7859,9.6743,9.7859,530500.0
2011-10-24 10:10:00,14.01,14.04,14.0,14.01,227000.0,9.779,9.7999,9.772,9.779,227000.0
2011-10-24 10:20:00,14.02,14.02,13.98,14.0,329100.0,9.7859,9.7859,9.758,9.772,329100.0
2011-10-24 10:30:00,14.0,14.01,13.99,14.0,484600.0,9.772,9.779,9.765,9.772,484600.0
2011-10-24 10:40:00,14.0,14.03,13.98,14.02,451100.0,9.772,9.7929,9.758,9.7859,451100.0
2011-10-24 10:50:00,14.02,14.07,13.99,14.04,454200.0,9.7859,9.8208,9.765,9.7999,454200.0
2011-10-24 11:00:00,14.04,14.2,14.04,14.18,554500.0,9.7999,9.9116,9.7999,9.8976,554500.0
2011-10-24 11:10:00,14.19,14.19,14.1,14.1,448800.0,9.9046,9.9046,9.8418,9.8418,448800.0
2011-10-24 11:20:00,14.11,14.15,14.1,14.13,520100.0,9.8488,9.8767,9.8418,9.8627,520100.0
2011-10-24 11:30:00,14.14,14.17,14.08,14.08,540300.0,9.8697,9.8906,9.8278,9.8278,540300.0
2011-10-24 11:40:00,14.09,14.1,14.05,14.07,492000.0,9.8348,9.8418,9.8069,9.8208,492000.0
2011-10-24 11:50:00,14.06,14.07,14.03,14.04,213800.0,9.8139,9.8208,9.7929,9.7999,213800.0
2011-10-24 12:00:00,14.05,14.18,14.04,14.16,407500.0,9.8069,9.8976,9.7999,9.8837,407500.0
2011-10-24 12:10:00,14.17,14.2,14.16,14.16,210200.0,9.8906,9.9116,9.8837,9.8837,210200.0
2011-10-24 12:20:00,14.17,14.2,14.16,14.2,170200.0,9.8906,9.9116,9.8837,9.9116,170200.0
2011-10-24 12:30:00,14.19,14.2,14.09,14.09,265100.0,9.9046,9.9116,9.8348,9.8348,265100.0
2011-10-24 12:40:00,14.09,14.09,14.04,14.04,215300.0,9.8348,9.8348,9.7999,9.7999,215300.0
2011-10-24 12:50:00,14.05,14.06,14.04,14.05,195400.0,9.8069,9.8139,9.7999,9.8069,195400.0
2011-10-24 13:00:00,14.06,14.06,14.02,14.05,355400.0,9.8139,9.8139,9.7859,9.8069,355400.0
2011-10-24 13:10:00,14.04,14.07,14.04,14.06,254800.0,9.7999,9.8208,9.7999,9.8139,254800.0
2011-10-24 13:20:00,14.07,14.07,14.04,14.06,271800.0,9.8208,9.8208,9.7999,9.8139,271800.0
2011-10-24 13:30:00,14.05,14.1,14.05,14.1,529500.0,9.8069,9.8418,9.8069,9.8418,529500.0
2011-10-24 13:40:00,14.1,14.17,14.09,14.15,555800.0,9.8418,9.8906,9.8348,9.8767,555800.0
2011-10-24 13:50:00,14.15,14.16,14.13,14.14,252500.0,9.8767,9.8837,9.8627,9.8697,252500.0
2011-10-24 14:00:00,14.14,14.2,14.14,14.18,278800.0,9.8697,9.9116,9.8697,9.8976,278800.0
2011-10-24 14:10:00,14.18,14.2,14.17,14.2,530500.0,9.8976,9.9116,9.8906,9.9116,530500.0
2011-10-24 14:20:00,14.2,14.27,14.19,14.27,424600.0,9.9116,9.9604,9.9046,9.9604,424600.0
2011-10-24 14:30:00,14.27,14.32,14.25,14.32,351600.0,9.9604,9.9953,9.9465,9.9953,351600.0
2011-10-24 14:40:00,14.32,14.35,14.31,14.31,441600.0,9.9953,10.0163,9.9884,9.9884,441600.0
2011-10-24 14:50:00,14.31,14.33,14.29,14.33,409800.0,9.9884,10.0023,9.9744,10.0023,409800.0
2011-10-24 15:00:00,14.32,14.38,14.32,14.36,558800.0,9.9953,10.0372,9.9953,10.0233,558800.0
2011-10-24 15:10:00,14.36,14.38,14.33,14.35,1003700.0,10.0233,10.0372,10.0023,10.0163,1003700.0
2011-10-24 15:20:00,14.34,14.38,14.26,14.26,572800.0,10.0093,10.0372,9.9535,9.9535,572800.0
2011-10-24 15:30:00,14.26,14.29,14.21,14.25,1048000.0,9.9535,9.9744,9.9186,9.9465,1048000.0
2011-10-24 15:40:00,14.24,14.29,14.21,14.24,1052700.0,9.9395,9.9744,9.9186,9.9395,1052700.0
2011-10-24 15:50:00,14.25,14.31,14.22,14.29,1544200.0,9.9465,9.9884,9.9255,9.9744,1544200.0
2011-10-25 09:30:00,14.27,14.27,13.82,13.91,1016400.0,9.9604,9.9604,9.6463,9.7092,1016400.0
2011-10-25 09:40:00,13.91,13.94,13.83,13.89,691400.0,9.7092,9.7301,9.6533,9.6952,691400.0
2011-10-25 09:50:00,13.89,13.97,13.81,13.96,523900.0,9.6952,9.751,9.6394,9.7441,523900.0
2011-10-25 10:00:00,13.96,13.96,13.79,13.87,809500.0,9.7441,9.7441,9.6254,9.6812,809500.0
2011-10-25 10:10:00,13.87,13.89,13.81,13.84,531400.0,9.6812,9.6952,9.6394,9.6603,531400.0
2011-10-25 10:20:00,13.85,13.92,13.84,13.87,522700.0,9.6673,9.7161,9.6603,9.6812,522700.0
2011-10-25 10:30:00,13.86,14.01,13.84,13.99,558800.0,9.6743,9.779,9.6603,9.765,558800.0
2011-10-25 10:40:00,13.99,14.0,13.93,13.95,334100.0,9.765,9.772,9.7231,9.7371,334100.0
2011-10-25 10:50:00,13.95,13.95,13.86,13.87,432900.0,9.7371,9.7371,9.6743,9.6812,432900.0
2011-10-25 11:00:00,13.86,13.9,13.81,13.84,316500.0,9.6743,9.7022,9.6394,9.6603,316500.0
2011-10-25 11:10:00,13.83,13.84,13.76,13.77,525300.0,9.6533,9.6603,9.6045,9.6114,525300.0
2011-10-25 11:20:00,13.76,13.79,13.76,13.79,178900.0,9.6045,9.6254,9.6045,9.6254,178900.0
2011-10-25 11:30:00,13.78,13.84,13.77,13.81,341900.0,9.6184,9.6603,9.6114,9.6394,341900.0
2011-10-25 11:40:00,13.82,13.83,13.74,13.75,377400.0,9.6463,9.6533,9.5905,9.5975,377400.0
2011-10-25 11:50:00,13.75,13.76,13.72,13.75,553600.0,9.5975,9.6045,9.5765,9.5975,553600.0
2011-10-25 12:00:00,13.75,13.8,13.74,13.8,340200.0,9.5975,9.6324,9.5905,9.6324,340200.0
2011-10-25 12:10:00,13.8,13.83,13.79,13.83,394700.0,9.6324,9.6533,9.6254,9.6533,394700.0
2011-10-25 12:20:00,13.83,13.84,13.77,13.83,451600.0,9.6533,9.6603,9.6114,9.6533,451600.0
2011-10-25 12:30:00,13.83,13.84,13.79,13.79,186300.0,9.6533,9.6603,9.6254,9.6254,186300.0
2011-10-25 12:40:00,13.79,13.81,13.77,13.79,232000.0,9.6254,9.6394,9.6114,9.6254,232000.0
2011-10-25 12:50:00,13.79,13.8,13.78,13.78,173900.0,9.6254,9.6324,9.6184,9.6184,173900.0
2011-10-25 13:00:00,13.79,13.82,13.77,13.81,268800.0,9.6254,9.6463,9.6114,9.6394,268800.0
2011-10-25 13:10:00,13.81,13.81,13.77,13.77,250500.0,9.6394,9.6394,9.6114,9.6114,250500.0
2011-10-25 13:20:00,13.78,13.83,13.76,13.81,366500.0,9.6184,9.6533,9.6045,9.6394,366500.0
2011-10-25 13:30:00,13.81,13.81,13.75,13.76,290700.0,9.6394,9.6394,9.5975,9.6045,290700.0
2011-10-25 13:40:00,13.76,13.78,13.75,13.76,315700.0,9.6045,9.6184,9.5975,9.6045,315700.0
2011-10-25 13:50:00,13.76,13.81,13.75,13.77,271200.0,9.6045,9.6394,9.5975,9.6114,271200.0
2011-10-25 14:00:00,13.77,13.77,13.71,13.74,441400.0,9.6114,9.6114,9.5696,9.5905,441400.0
2011-10-25 14:10:00,13.74,13.75,13.7,13.71,343100.0,9.5905,9.5975,9.5626,9.5696,343100.0
2011-10-25 14:20:00,13.72,13.76,13.7,13.75,382600.0,9.5765,9.6045,9.5626,9.5975,382600.0
2011-10-25 14:30:00,13.74,13.77,13.72,13.74,376800.0,9.5905,9.6114,9.5765,9.5905,376800.0
2011-10-25 14:40:00,13.74,13.79,13.73,13.76,318300.0,9.5905,9.6254,9.5835,9.6045,318300.0
2011-10-25 14:50:00,13.77,13.79,13.75,13.79,263900.0,9.6114,9.6254,9.5975,9.6254,263900.0
2011-10-25 15:00:00,13.79,13.86,13.79,13.8,603500.0,9.6254,9.6743,9.6254,9.6324,603500.0
2011-10-25 15:10:00,13.81,13.82,13.77,13.78,381500.0,9.6394,9.6463,9.6114,9.6184,381500.0
2011-10-25 15:20:00,13.78,13.79,13.72,13.75,759400.0,9.6184,9.6254,9.5765,9.5975,759400.0
2011-10-25 15:30:00,13.75,13.78,13.73,13.75,773300.0,9.5975,9.6184,9.5835,9.5975,773300.0
2011-10-25 15:40:00,13.76,13.77,13.72,13.75,1161300.0,9.6045,9.6114,9.5765,9.5975,1161300.0
2011-10-25 15:50:00,13.75,13.76,13.71,13.74,2296100.0,9.5975,9.6045,9.5696,9.5905,2296100.0
2011-10-26 09:30:00,14.4,14.74,14.39,14.65,2519300.0,10.0512,10.2885,10.0442,10.2257,2519300.0
2011-10-26 09:40:00,14.65,14.94,14.59,14.93,2642700.0,10.2257,10.4281,10.1838,10.4211,2642700.0
2011-10-26 09:50:00,14.93,14.94,14.71,14.77,2170200.0,10.4211,10.4281,10.2676,10.3094,2170200.0
2011-10-26 10:00:00,14.77,14.78,14.51,14.55,2056200.0,10.3094,10.3164,10.128,10.1559,2056200.0
2011-10-26 10:10:00,14.55,14.55,14.05,14.11,3199600.0,10.1559,10.1559,9.8069,9.8488,3199600.0
2011-10-26 10:20:00,14.12,14.23,14.05,14.08,1486200.0,9.8557,9.9325,9.8069,9.8278,1486200.0
2011-10-26 10:30:00,14.08,14.17,14.06,14.11,1164400.0,9.8278,9.8906,9.8139,9.8488,1164400.0
2011-10-26 10:40:00,14.1,14.12,13.85,13.86,2092600.0,9.8418,9.8557,9.6673,9.6743,2092600.0
2011-10-26 10:50:00,13.85,13.85,13.5,13.73,3796700.0,9.6673,9.6673,9.423,9.5835,3796700.0
2011-10-26 11:00:00,13.72,13.87,13.72,13.75,1495400.0,9.5765,9.6812,9.5765,9.5975,1495400.0
2011-10-26 11:10:00,13.76,13.89,13.76,13.89,748900.0,9.6045,9.6952,9.6045,9.6952,748900.0
2011-10-26 11:20:00,13.89,13.91,13.78,13.8,1349700.0,9.6952,9.7092,9.6184,9.6324,1349700.0
2011-10-26 11:30:00,13.79,13.98,13.76,13.94,1455700.0,9.6254,9.758,9.6045,9.7301,1455700.0
2011-10-26 11:40:00,13.94,14.09,13.92,13.98,1145100.0,9.7301,9.8348,9.7161,9.758,1145100.0
2011-10-26 11:50:00,13.98,14.07,13.95,13.96,589700.0,9.758,9.8208,9.7371,9.7441,589700.0
2011-10-26 12:00:00,13.96,13.97,13.81,13.91,762900.0,9.7441,9.751,9.6394,9.7092,762900.0
2011-10-26 12:10:00,13.9,13.96,13.9,13.96,471500.0,9.7022,9.7441,9.7022,9.7441,471500.0
2011-10-26 12:20:00,13.96,13.98,13.94,13.95,389800.0,9.7441,9.758,9.7301,9.7371,389800.0
2011-10-26 12:30:00,13.95,14.06,13.9,14.05,723700.0,9.7371,9.8139,9.7022,9.8069,723700.0
2011-10-26 12:40:00,14.05,14.05,13.94,13.98,395400.0,9.8069,9.8069,9.7301,9.758,395400.0
2011-10-26 12:50:00,13.98,13.99,13.87,13.9,409400.0,9.758,9.765,9.6812,9.7022,409400.0
2011-10-26 13:00:00,13.92,13.94,13.89,13.89,162800.0,9.7161,9.7301,9.6952,9.6952,162800.0
2011-10-26 13:10:00,13.88,13.93,13.87,13.93,161700.0,9.6882,9.7231,9.6812,9.7231,161700.0
2011-10-26 13:20:00,13.93,14.01,13.92,14.0,526100.0,9.7231,9.779,9.7161,9.772,526100.0
2011-10-26 13:30:00,14.01,14.13,14.01,14.09,670200.0,9.779,9.8627,9.779,9.8348,670200.0
2011-10-26 13:40:00,14.1,14.14,14.04,14.12,407700.0,9.8418,9.8697,9.7999,9.8557,407700.0
2011-10-26 13:50:00,14.11,14.14,14.05,14.1,761500.0,9.8488,9.8697,9.8069,9.8418,761500.0
2011-10-26 14:00:00,14.1,14.18,14.09,14.18,666900.0,9.8418,9.8976,9.8348,9.8976,666900.0
2011-10-26 14:10:00,14.18,14.19,14.12,14.15,656700.0,9.8976,9.9046,9.8557,9.8767,656700.0
2011-10-26 14:20:00,14.15,14.16,14.1,14.11,458900.0,9.8767,9.8837,9.8418,9.8488,458900.0
2011-10-26 14:30:00,14.12,14.18,14.11,14.17,603000.0,9.8557,9.8976,9.8488,9.8906,603000.0
2011-10-26 14:40:00,14.16,14.17,14.09,14.1,487100.0,9.8837,9.8906,9.8348,9.8418,487100.0
2011-10-26 14:50:00,14.1,14.12,14.05,14.08,825600.0,9.8418,9.8557,9.8069,9.8278,825600.0
2011-10-26 15:00:00,14.09,14.13,14.05,14.08,744500.0,9.8348,9.8627,9.8069,9.8278,744500.0
2011-10-26 15:10:00,14.07,14.2,14.07,14.12,698800.0,9.8208,9.9116,9.8208,9.8557,698800.0
2011-10-26 15:20:00,14.12,14.17,14.1,14.15,1112300.0,9.8557,9.8906,9.8418,9.8767,1112300.0
2011-10-26 15:30:00,14.15,14.3,14.13,14.21,1054000.0,9.8767,9.9814,9.8627,9.9186,1054000.0
2011-10-26 15:40:00,14.2,14.23,14.09,14.12,1251300.0,9.9116,9.9325,9.8348,9.8557,1251300.0
2011-10-26 15:50:00,14.12,14.15,14.1,14.12,1362800.0,9.8557,9.8767,9.8418,9.8557,1362800.0
2011-10-27 09:30:00,15.33,15.47,15.0,15.04,3719500.0,10.7003,10.798,10.47,10.4979,3719500.0
2011-10-27 09:40:00,15.04,15.2,15.0,15.06,1948100.0,10.4979,10.6096,10.47,10.5119,1948100.0
2011-10-27 09:50:00,15.06,15.07,14.87,14.96,1957200.0,10.5119,10.5188,10.3792,10.4421,1957200.0
2011-10-27 10:00:00,14.95,14.96,14.8,14.82,1689600.0,10.4351,10.4421,10.3304,10.3443,1689600.0
2011-10-27 10:10:00,14.82,14.94,14.81,14.94,1129900.0,10.3443,10.4281,10.3374,10.4281,1129900.0
2011-10-27 10:20:00,14.94,14.99,14.93,14.97,929100.0,10.4281,10.463,10.4211,10.449,929100.0
2011-10-27 10:30:00,14.97,14.98,14.86,14.89,871400.0,10.449,10.456,10.3723,10.3932,871400.0
2011-10-27 10:40:00,14.89,14.92,14.86,14.88,954400.0,10.3932,10.4141,10.3723,10.3862,954400.0
2011-10-27 10:50:00,14.89,15.0,14.86,14.99,561800.0,10.3932,10.47,10.3723,10.463,561800.0
2011-10-27 11:00:00,14.99,15.1,14.98,15.09,790900.0,10.463,10.5398,10.456,10.5328,790900.0
2011-10-27 11:10:00,15.1,15.15,15.08,15.13,851300.0,10.5398,10.5747,10.5258,10.5607,851300.0
2011-10-27 11:20:00,15.13,15.15,15.12,15.14,516400.0,10.5607,10.5747,10.5537,10.5677,516400.0
2011-10-27 11:30:00,15.15,15.19,15.08,15.18,700600.0,10.5747,10.6026,10.5258,10.5956,700600.0
2011-10-27 11:40:00,15.19,15.21,15.18,15.21,577900.0,10.6026,10.6166,10.5956,10.6166,577900.0
2011-10-27 11:50:00,15.21,15.25,15.18,15.25,815600.0,10.6166,10.6445,10.5956,10.6445,815600.0
2011-10-27 12:00:00,15.24,15.28,15.19,15.19,665000.0,10.6375,10.6654,10.6026,10.6026,665000.0
2011-10-27 12:10:00,15.19,15.29,15.18,15.28,529700.0,10.6026,10.6724,10.5956,10.6654,529700.0
2011-10-27 12:20:00,15.29,15.3,15.24,15.28,578200.0,10.6724,10.6794,10.6375,10.6654,578200.0
2011-10-27 12:30:00,15.28,15.28,15.15,15.19,695700.0,10.6654,10.6654,10.5747,10.6026,695700.0
2011-10-27 12:40:00,15.19,15.29,15.18,15.28,483800.0,10.6026,10.6724,10.5956,10.6654,483800.0
2011-10-27 12:50:00,15.29,15.29,15.25,15.28,455800.0,10.6724,10.6724,10.6445,10.6654,455800.0
2011-10-27 13:00:00,15.28,15.32,15.26,15.29,482700.0,10.6654,10.6933,10.6515,10.6724,482700.0
2011-10-27 13:10:00,15.29,15.36,15.29,15.36,455900.0,10.6724,10.7213,10.6724,10.7213,455900.0
2011-10-27 13:20:00,15.36,15.4,15.35,15.4,742000.0,10.7213,10.7492,10.7143,10.7492,742000.0
2011-10-27 13:30:00,15.39,15.42,15.38,15.42,499400.0,10.7422,10.7631,10.7352,10.7631,499400.0
2011-10-27 13:40:00,15.42,15.44,15.39,15.42,444000.0,10.7631,10.7771,10.7422,10.7631,444000.0
2011-10-27 13:50:00,15.42,15.45,15.39,15.45,556300.0,10.7631,10.7841,10.7422,10.7841,556300.0
2011-10-27 14:00:00,15.45,15.46,15.39,15.44,639200.0,10.7841,10.7911,10.7422,10.7771,639200.0
2011-10-27 14:10:00,15.44,15.44,15.38,15.4,829100.0,10.7771,10.7771,10.7352,10.7492,829100.0
2011-10-27 14:20:00,15.4,15.42,15.39,15.41,733600.0,10.7492,10.7631,10.7422,10.7562,733600.0
2011-10-27 14:30:00,15.41,15.47,15.4,15.47,462100.0,10.7562,10.798,10.7492,10.798,462100.0
2011-10-27 14:40:00,15.47,15.5,15.42,15.43,1070100.0,10.798,10.819,10.7631,10.7701,1070100.0
2011-10-27 14:50:00,15.43,15.47,15.39,15.46,766000.0,10.7701,10.798,10.7422,10.7911,766000.0
2011-10-27 15:00:00,15.46,15.49,15.45,15.48,696000.0,10.7911,10.812,10.7841,10.805,696000.0
2011-10-27 15:10:00,15.48,15.53,15.47,15.53,916700.0,10.805,10.8399,10.798,10.8399,916700.0
2011-10-27 15:20:00,15.53,15.6,15.52,15.58,1226800.0,10.8399,10.8888,10.8329,10.8748,1226800.0
2011-10-27 15:30:00,15.58,15.62,15.47,15.52,1595200.0,10.8748,10.9027,10.798,10.8329,1595200.0
2011-10-27 15:40:00,15.52,15.56,15.34,15.38,1872100.0,10.8329,10.8609,10.7073,10.7352,1872100.0
2011-10-27 15:50:00,15.39,15.42,15.32,15.41,2413800.0,10.7422,10.7631,10.6933,10.7562,2413800.0
2011-10-28 09:30:00,15.49,15.49,15.14,15.16,1360300.0,10.812,10.812,10.5677,10.5817,1360300.0
2011-10-28 09:40:00,15.16,15.17,15.0,15.0,1171400.0,10.5817,10.5886,10.47,10.47,1171400.0
2011-10-28 09:50:00,15.0,15.14,14.97,15.08,1011100.0,10.47,10.5677,10.449,10.5258,1011100.0
2011-10-28 10:00:00,15.07,15.16,15.06,15.14,600800.0,10.5188,10.5817,10.5119,10.5677,600800.0
2011-10-28 10:10:00,15.13,15.18,15.1,15.13,548500.0,10.5607,10.5956,10.5398,10.5607,548500.0
2011-10-28 10:20:00,15.13,15.18,15.11,15.14,543900.0,10.5607,10.5956,10.5468,10.5677,543900.0
2011-10-28 10:30:00,15.13,15.24,15.13,15.22,574200.0,10.5607,10.6375,10.5607,10.6235,574200.0
2011-10-28 10:40:00,15.22,15.26,15.13,15.17,757600.0,10.6235,10.6515,10.5607,10.5886,757600.0
2011-10-28 10:50:00,15.17,15.24,15.14,15.23,629000.0,10.5886,10.6375,10.5677,10.6305,629000.0
2011-10-28 11:00:00,15.22,15.32,15.22,15.28,550700.0,10.6235,10.6933,10.6235,10.6654,550700.0
2011-10-28 11:10:00,15.29,15.33,15.23,15.24,469100.0,10.6724,10.7003,10.6305,10.6375,469100.0
2011-10-28 11:20:00,15.24,15.27,15.23,15.25,356600.0,10.6375,10.6584,10.6305,10.6445,356600.0
2011-10-28 11:30:00,15.25,15.26,15.21,15.23,374500.0,10.6445,10.6515,10.6166,10.6305,374500.0
2011-10-28 11:40:00,15.23,15.23,15.18,15.18,295500.0,10.6305,10.6305,10.5956,10.5956,295500.0
2011-10-28 11:50:00,15.19,15.21,15.16,15.16,317500.0,10.6026,10.6166,10.5817,10.5817,317500.0
2011-10-28 12:00:00,15.16,15.18,15.14,15.14,330400.0,10.5817,10.5956,10.5677,10.5677,330400.0
2011-10-28 12:10:00,15.14,15.23,15.14,15.21,217700.0,10.5677,10.6305,10.5677,10.6166,217700.0
2011-10-28 12:20:00,15.21,15.24,15.16,15.2,336300.0,10.6166,10.6375,10.5817,10.6096,336300.0
2011-10-28 12:30:00,15.19,15.21,15.18,15.19,434800.0,10.6026,10.6166,10.5956,10.6026,434800.0
2011-10-28 12:40:00,15.19,15.21,15.18,15.2,324100.0,10.6026,10.6166,10.5956,10.6096,324100.0
2011-10-28 12:50:00,15.2,15.21,15.16,15.2,273900.0,10.6096,10.6166,10.5817,10.6096,273900.0
2011-10-28 13:00:00,15.2,15.22,15.19,15.22,276400.0,10.6096,10.6235,10.6026,10.6235,276400.0
2011-10-28 13:10:00,15.22,15.28,15.22,15.24,311200.0,10.6235,10.6654,10.6235,10.6375,311200.0
2011-10-28 13:20:00,15.24,15.29,15.23,15.24,360100.0,10.6375,10.6724,10.6305,10.6375,360100.0
2011-10-28 13:30:00,15.24,15.25,15.22,15.24,324400.0,10.6375,10.6445,10.6235,10.6375,324400.0
2011-10-28 13:40:00,15.24,15.25,15.19,15.2,277400.0,10.6375,10.6445,10.6026,10.6096,277400.0
2011-10-28 13:50:00,15.19,15.23,15.19,15.21,304700.0,10.6026,10.6305,10.6026,10.6166,304700.0
2011-10-28 14:00:00,15.22,15.22,15.15,15.19,235800.0,10.6235,10.6235,10.5747,10.6026,235800.0
2011-10-28 14:10:00,15.19,15.2,15.14,15.16,396800.0,10.6026,10.6096,10.5677,10.5817,396800.0
2011-10-28 14:20:00,15.16,15.23,15.15,15.23,198600.0,10.5817,10.6305,10.5747,10.6305,198600.0
2011-10-28 14:30:00,15.23,15.27,15.23,15.25,263900.0,10.6305,10.6584,10.6305,10.6445,263900.0
2011-10-28 14:40:00,15.25,15.31,15.23,15.24,376000.0,10.6445,10.6864,10.6305,10.6375,376000.0
2011-10-28 14:50:00,15.24,15.25,15.22,15.24,227100.0,10.6375,10.6445,10.6235,10.6375,227100.0
2011-10-28 15:00:00,15.25,15.27,15.23,15.25,669600.0,10.6445,10.6584,10.6305,10.6445,669600.0
2011-10-28 15:10:00,15.25,15.26,15.18,15.19,732100.0,10.6445,10.6515,10.5956,10.6026,732100.0
2011-10-28 15:20:00,15.18,15.3,15.17,15.29,538300.0,10.5956,10.6794,10.5886,10.6724,538300.0
2011-10-28 15:30:00,15.28,15.3,15.24,15.27,826700.0,10.6654,10.6794,10.6375,10.6584,826700.0
2011-10-28 15:40:00,15.28,15.34,15.26,15.31,1172700.0,10.6654,10.7073,10.6515,10.6864,1172700.0
2011-10-28 15:50:00,15.31,15.33,15.28,15.3,1502300.0,10.6864,10.7003,10.6654,10.6794,1502300.0
2011-10-31 09:30:00,14.98,15.0,14.81,14.9,941200.0,10.456,10.47,10.3374,10.4002,941200.0
2011-10-31 09:40:00,14.91,14.95,14.86,14.9,409700.0,10.4072,10.4351,10.3723,10.4002,409700.0
2011-10-31 09:50:00,14.89,14.96,14.8,14.85,535900.0,10.3932,10.4421,10.3304,10.3653,535900.0
2011-10-31 10:00:00,14.85,14.85,14.75,14.75,607400.0,10.3653,10.3653,10.2955,10.2955,607400.0
2011-10-31 10:10:00,14.76,14.78,14.67,14.71,893500.0,10.3025,10.3164,10.2396,10.2676,893500.0
2011-10-31 10:20:00,14.71,14.72,14.68,14.69,337400.0,10.2676,10.2745,10.2466,10.2536,337400.0
2011-10-31 10:30:00,14.68,14.79,14.68,14.79,360200.0,10.2466,10.3234,10.2466,10.3234,360200.0
2011-10-31 10:40:00,14.79,14.81,14.74,14.75,341500.0,10.3234,10.3374,10.2885,10.2955,341500.0
2011-10-31 10:50:00,14.75,14.78,14.67,14.69,506000.0,10.2955,10.3164,10.2396,10.2536,506000.0
2011-10-31 11:00:00,14.69,14.7,14.6,14.62,1046400.0,10.2536,10.2606,10.1908,10.2047,1046400.0
2011-10-31 11:10:00,14.63,14.63,14.52,14.55,800600.0,10.2117,10.2117,10.1349,10.1559,800600.0
2011-10-31 11:20:00,14.55,14.61,14.54,14.59,384700.0,10.1559,10.1978,10.1489,10.1838,384700.0
2011-10-31 11:30:00,14.59,14.61,14.55,14.55,449200.0,10.1838,10.1978,10.1559,10.1559,449200.0
2011-10-31 11:40:00,14.56,14.6,14.54,14.59,528800.0,10.1629,10.1908,10.1489,10.1838,528800.0
2011-10-31 11:50:00,14.59,14.61,14.58,14.61,315700.0,10.1838,10.1978,10.1768,10.1978,315700.0
2011-10-31 12:00:00,14.6,14.63,14.58,14.6,440600.0,10.1908,10.2117,10.1768,10.1908,440600.0
2011-10-31 12:10:00,14.6,14.64,14.59,14.6,587800.0,10.1908,10.2187,10.1838,10.1908,587800.0
2011-10-31 12:20:00,14.59,14.61,14.56,14.58,267000.0,10.1838,10.1978,10.1629,10.1768,267000.0
2011-10-31 12:30:00,14.57,14.61,14.57,14.6,279800.0,10.1698,10.1978,10.1698,10.1908,279800.0
2011-10-31 12:40:00,14.6,14.61,14.57,14.59,448300.0,10.1908,10.1978,10.1698,10.1838,448300.0
2011-10-31 12:50:00,14.59,14.69,14.59,14.68,358900.0,10.1838,10.2536,10.1838,10.2466,358900.0
2011-10-31 13:00:00,14.68,14.73,14.66,14.73,347300.0,10.2466,10.2815,10.2327,10.2815,347300.0
2011-10-31 13:10:00,14.73,14.73,14.6,14.61,467100.0,10.2815,10.2815,10.1908,10.1978,467100.0
2011-10-31 13:20:00,14.61,14.63,14.6,14.62,250500.0,10.1978,10.2117,10.1908,10.2047,250500.0
2011-10-31 13:30:00,14.62,14.66,14.6,14.65,587500.0,10.2047,10.2327,10.1908,10.2257,587500.0
2011-10-31 13:40:00,14.66,14.69,14.63,14.65,561700.0,10.2327,10.2536,10.2117,10.2257,561700.0
2011-10-31 13:50:00,14.64,14.69,14.64,14.67,503500.0,10.2187,10.2536,10.2187,10.2396,503500.0
2011-10-31 14:00:00,14.66,14.69,14.61,14.63,341300.0,10.2327,10.2536,10.1978,10.2117,341300.0
2011-10-31 14:10:00,14.63,14.63,14.6,14.61,426300.0,10.2117,10.2117,10.1908,10.1978,426300.0
2011-10-31 14:20:00,14.62,14.65,14.6,14.61,416300.0,10.2047,10.2257,10.1908,10.1978,416300.0
2011-10-31 14:30:00,14.61,14.65,14.59,14.61,724200.0,10.1978,10.2257,10.1838,10.1978,724200.0
2011-10-31 14:40:00,14.61,14.62,14.58,14.59,390600.0,10.1978,10.2047,10.1768,10.1838,390600.0
2011-10-31 14:50:00,14.59,14.62,14.59,14.6,637800.0,10.1838,10.2047,10.1838,10.1908,637800.0
2011-10-31 15:00:00,14.6,14.6,14.5,14.52,1419300.0,10.1908,10.1908,10.121,10.1349,1419300.0
2011-10-31 15:10:00,14.52,14.54,14.48,14.5,873000.0,10.1349,10.1489,10.107,10.121,873000.0
2011-10-31 15:20:00,14.5,14.55,14.49,14.5,854200.0,10.121,10.1559,10.114,10.121,854200.0
2011-10-31 15:30:00,14.49,14.5,14.42,14.43,1462700.0,10.114,10.121,10.0651,10.0721,1462700.0
2011-10-31 15:40:00,14.42,14.43,14.31,14.4,2458700.0,10.0651,10.0721,9.9884,10.0512,2458700.0
2011-10-31 15:50:00,14.41,14.45,14.29,14.3,3918400.0,10.0582,10.0861,9.9744,9.9814,3918400.0
2011-11-01 09:30:00,13.93,14.0,13.72,13.72,1760400.0,9.7231,9.772,9.5765,9.5765,1760400.0
2011-11-01 09:40:00,13.73,13.86,13.71,13.77,1103300.0,9.5835,9.6743,9.5696,9.6114,1103300.0
2011-11-01 09:50:00,13.78,13.86,13.76,13.84,851400.0,9.6184,9.6743,9.6045,9.6603,851400.0
2011-11-01 10:00:00,13.83,13.86,13.75,13.86,791500.0,9.6533,9.6743,9.5975,9.6743,791500.0
2011-11-01 10:10:00,13.87,13.96,13.85,13.95,611200.0,9.6812,9.7441,9.6673,9.7371,611200.0
2011-11-01 10:20:00,13.95,14.03,13.9,13.99,492200.0,9.7371,9.7929,9.7022,9.765,492200.0
2011-11-01 10:30:00,13.99,14.03,13.96,13.98,606400.0,9.765,9.7929,9.7441,9.758,606400.0
2011-11-01 10:40:00,13.98,14.03,13.97,14.0,923200.0,9.758,9.7929,9.751,9.772,923200.0
2011-11-01 10:50:00,14.01,14.09,14.0,14.05,532900.0,9.779,9.8348,9.772,9.8069,532900.0
2011-11-01 11:00:00,14.04,14.07,13.98,13.99,401700.0,9.7999,9.8208,9.758,9.765,401700.0
2011-11-01 11:10:00,13.99,14.02,13.97,14.0,447500.0,9.765,9.7859,9.751,9.772,447500.0
2011-11-01 11:20:00,14.01,14.02,13.96,13.97,361200.0,9.779,9.7859,9.7441,9.751,361200.0
2011-11-01 11:30:00,13.96,13.97,13.9,13.9,529300.0,9.7441,9.751,9.7022,9.7022,529300.0
2011-11-01 11:40:00,13.91,13.94,13.86,13.92,733500.0,9.7092,9.7301,9.6743,9.7161,733500.0
2011-11-01 11:50:00,13.92,13.94,13.88,13.93,546600.0,9.7161,9.7301,9.6882,9.7231,546600.0
2011-11-01 12:00:00,13.93,13.94,13.85,13.89,478700.0,9.7231,9.7301,9.6673,9.6952,478700.0
2011-11-01 12:10:00,13.9,13.91,13.85,13.85,580100.0,9.7022,9.7092,9.6673,9.6673,580100.0
2011-11-01 12:20:00,13.85,13.87,13.82,13.85,474400.0,9.6673,9.6812,9.6463,9.6673,474400.0
2011-11-01 12:30:00,13.85,13.89,13.83,13.87,372000.0,9.6673,9.6952,9.6533,9.6812,372000.0
2011-11-01 12:40:00,13.88,13.89,13.81,13.82,392900.0,9.6882,9.6952,9.6394,9.6463,392900.0
2011-11-01 12:50:00,13.82,13.87,13.81,13.84,359000.0,9.6463,9.6812,9.6394,9.6603,359000.0
2011-11-01 13:00:00,13.83,13.86,13.8,13.81,671800.0,9.6533,9.6743,9.6324,9.6394,671800.0
2011-11-01 13:10:00,13.8,13.84,13.79,13.82,296900.0,9.6324,9.6603,9.6254,9.6463,296900.0
2011-11-01 13:20:00,13.81,13.94,13.79,13.92,813400.0,9.6394,9.7301,9.6254,9.7161,813400.0
2011-11-01 13:30:00,13.92,14.02,13.87,13.87,1164600.0,9.7161,9.7859,9.6812,9.6812,1164600.0
2011-11-01 13:40:00,13.87,13.96,13.83,13.92,723500.0,9.6812,9.7441,9.6533,9.7161,723500.0
2011-11-01 13:50:00,13.91,13.95,13.81,13.85,545600.0,9.7092,9.7371,9.6394,9.6673,545600.0
2011-11-01 14:00:00,13.84,13.94,13.82,13.92,545200.0,9.6603,9.7301,9.6463,9.7161,545200.0
2011-11-01 14:10:00,13.91,13.96,13.89,13.93,667600.0,9.7092,9.7441,9.6952,9.7231,667600.0
2011-11-01 14:20:00,13.93,14.02,13.92,13.99,473000.0,9.7231,9.7859,9.7161,9.765,473000.0
2011-11-01 14:30:00,13.99,14.03,13.96,13.96,387800.0,9.765,9.7929,9.7441,9.7441,387800.0
2011-11-01 14:40:00,13.96,14.04,13.95,14.01,511400.0,9.7441,9.7999,9.7371,9.779,511400.0
2011-11-01 14:50:00,14.0,14.03,13.95,13.96,713400.0,9.772,9.7929,9.7371,9.7441,713400.0
2011-11-01 15:00:00,13.96,13.98,13.87,13.92,754400.0,9.7441,9.758,9.6812,9.7161,754400.0
2011-11-01 15:10:00,13.92,13.96,13.9,13.96,530600.0,9.7161,9.7441,9.7022,9.7441,530600.0
2011-11-01 15:20:00,13.96,13.99,13.88,13.97,660700.0,9.7441,9.765,9.6882,9.751,660700.0
2011-11-01 15:30:00,13.97,14.07,13.96,14.04,808700.0,9.751,9.8208,9.7441,9.7999,808700.0
2011-11-01 15:40:00,14.04,14.05,13.86,13.92,1991500.0,9.7999,9.8069,9.6743,9.7161,1991500.0
2011-11-01 15:50:00,13.92,13.92,13.84,13.9,3005400.0,9.7161,9.7161,9.6603,9.7022,3005400.0
2011-11-02 09:30:00,14.12,14.29,14.01,14.02,997200.0,9.8557,9.9744,9.779,9.7859,997200.0
2011-11-02 09:40:00,14.02,14.1,14.01,14.05,689800.0,9.7859,9.8418,9.779,9.8069,689800.0
2011-11-02 09:50:00,14.05,14.08,14.02,14.07,829800.0,9.8069,9.8278,9.7859,9.8208,829800.0
2011-11-02 10:00:00,14.07,14.08,13.98,14.01,758400.0,9.8208,9.8278,9.758,9.779,758400.0
2011-11-02 10:10:00,14.01,14.1,13.98,14.09,635100.0,9.779,9.8418,9.758,9.8348,635100.0
2011-11-02 10:20:00,14.08,14.16,14.04,14.16,841200.0,9.8278,9.8837,9.7999,9.8837,841200.0
2011-11-02 10:30:00,14.16,14.17,14.11,14.15,516400.0,9.8837,9.8906,9.8488,9.8767,516400.0
2011-11-02 10:40:00,14.15,14.15,14.08,14.15,408700.0,9.8767,9.8767,9.8278,9.8767,408700.0
2011-11-02 10:50:00,14.14,14.18,14.14,14.17,405300.0,9.8697,9.8976,9.8697,9.8906,405300.0
2011-11-02 11:00:00,14.17,14.21,14.14,14.2,449500.0,9.8906,9.9186,9.8697,9.9116,449500.0
2011-11-02 11:10:00,14.2,14.2,14.13,14.18,427500.0,9.9116,9.9116,9.8627,9.8976,427500.0
2011-11-02 11:20:00,14.18,14.18,14.07,14.12,425100.0,9.8976,9.8976,9.8208,9.8557,425100.0
2011-11-02 11:30:00,14.12,14.19,14.12,14.19,306400.0,9.8557,9.9046,9.8557,9.9046,306400.0
2011-11-02 11:40:00,14.19,14.24,14.18,14.2,517000.0,9.9046,9.9395,9.8976,9.9116,517000.0
2011-11-02 11:50:00,14.2,14.21,14.14,14.17,310300.0,9.9116,9.9186,9.8697,9.8906,310300.0
2011-11-02 12:00:00,14.17,14.21,14.16,14.2,161500.0,9.8906,9.9186,9.8837,9.9116,161500.0
2011-11-02 12:10:00,14.2,14.21,14.15,14.16,179300.0,9.9116,9.9186,9.8767,9.8837,179300.0
2011-11-02 12:20:00,14.16,14.18,14.11,14.17,249000.0,9.8837,9.8976,9.8488,9.8906,249000.0
2011-11-02 12:30:00,14.17,14.19,14.1,14.15,399400.0,9.8906,9.9046,9.8418,9.8767,399400.0
2011-11-02 12:40:00,14.16,14.19,14.1,14.1,203100.0,9.8837,9.9046,9.8418,9.8418,203100.0
2011-11-02 12:50:00,14.11,14.11,14.01,14.03,303900.0,9.8488,9.8488,9.779,9.7929,303900.0
2011-11-02 13:00:00,14.02,14.06,13.98,14.02,479300.0,9.7859,9.8139,9.758,9.7859,479300.0
2011-11-02 13:10:00,14.02,14.04,14.0,14.01,261800.0,9.7859,9.7999,9.772,9.779,261800.0
2011-11-02 13:20:00,14.0,14.01,13.94,13.99,475600.0,9.772,9.779,9.7301,9.765,475600.0
2011-11-02 13:30:00,13.98,14.01,13.97,13.99,205500.0,9.758,9.779,9.751,9.765,205500.0
2011-11-02 13:40:00,13.99,14.01,13.97,13.99,411800.0,9.765,9.779,9.751,9.765,411800.0
2011-11-02 13:50:00,14.0,14.0,13.96,13.98,311000.0,9.772,9.772,9.7441,9.758,311000.0
2011-11-02 14:00:00,13.98,13.99,13.92,13.96,677000.0,9.758,9.765,9.7161,9.7441,677000.0
2011-11-02 14:10:00,13.95,13.97,13.91,13.94,366500.0,9.7371,9.751,9.7092,9.7301,366500.0
2011-11-02 14:20:00,13.94,13.98,13.94,13.95,279600.0,9.7301,9.758,9.7301,9.7371,279600.0
2011-11-02 14:30:00,13.95,14.02,13.94,13.99,538600.0,9.7371,9.7859,9.7301,9.765,538600.0
2011-11-02 14:40:00,13.99,14.0,13.92,13.99,464200.0,9.765,9.772,9.7161,9.765,464200.0
2011-11-02 14:50:00,13.98,14.02,13.97,13.99,654200.0,9.758,9.7859,9.751,9.765,654200.0
2011-11-02 15:00:00,13.99,14.05,13.96,14.02,540300.0,9.765,9.8069,9.7441,9.7859,540300.0
2011-11-02 15:10:00,14.02,14.03,13.99,14.02,596200.0,9.7859,9.7929,9.765,9.7859,596200.0
2011-11-02 15:20:00,14.02,14.07,13.98,14.0,1055100.0,9.7859,9.8208,9.758,9.772,1055100.0
2011-11-02 15:30:00,14.0,14.04,13.96,14.0,779300.0,9.772,9.7999,9.7441,9.772,779300.0
2011-11-02 15:40:00,14.0,14.01,13.92,13.97,1146100.0,9.772,9.779,9.7161,9.751,1146100.0
2011-11-02 15:50:00,13.97,13.99,13.91,13.94,2445300.0,9.751,9.765,9.7092,9.7301,2445300.0
2011-11-03 09:30:00,14.15,14.2,14.08,14.16,829700.0,9.8767,9.9116,9.8278,9.8837,829700.0
2011-11-03 09:40:00,14.17,14.2,14.02,14.04,461800.0,9.8906,9.9116,9.7859,9.7999,461800.0
2011-11-03 09:50:00,14.05,14.05,13.96,13.98,604500.0,9.8069,9.8069,9.7441,9.758,604500.0
2011-11-03 10:00:00,13.99,13.99,13.87,13.9,526600.0,9.765,9.765,9.6812,9.7022,526600.0
2011-11-03 10:10:00,13.89,14.05,13.89,14.03,558400.0,9.6952,9.8069,9.6952,9.7929,558400.0
2011-11-03 10:20:00,14.03,14.12,14.0,14.12,821200.0,9.7929,9.8557,9.772,9.8557,821200.0
2011-11-03 10:30:00,14.12,14.16,14.08,14.1,511100.0,9.8557,9.8837,9.8278,9.8418,511100.0
2011-11-03 10:40:00,14.09,14.27,14.09,14.18,486100.0,9.8348,9.9604,9.8348,9.8976,486100.0
2011-11-03 10:50:00,14.18,14.19,14.1,14.13,711500.0,9.8976,9.9046,9.8418,9.8627,711500.0
2011-11-03 11:00:00,14.12,14.19,14.12,14.15,396200.0,9.8557,9.9046,9.8557,9.8767,396200.0
2011-11-03 11:10:00,14.15,14.25,14.14,14.24,582800.0,9.8767,9.9465,9.8697,9.9395,582800.0
2011-11-03 11:20:00,14.24,14.33,14.24,14.33,668300.0,9.9395,10.0023,9.9395,10.0023,668300.0
2011-11-03 11:30:00,14.33,14.35,14.24,14.25,448700.0,10.0023,10.0163,9.9395,9.9465,448700.0
2011-11-03 11:40:00,14.25,14.25,14.23,14.25,143500.0,9.9465,9.9465,9.9325,9.9465,143500.0
2011-11-03 11:50:00,14.25,14.27,14.19,14.19,393000.0,9.9465,9.9604,9.9046,9.9046,393000.0
2011-11-03 12:00:00,14.19,14.22,14.16,14.22,403500.0,9.9046,9.9255,9.8837,9.9255,403500.0
2011-11-03 12:10:00,14.22,14.29,14.22,14.24,381300.0,9.9255,9.9744,9.9255,9.9395,381300.0
2011-11-03 12:20:00,14.23,14.34,14.23,14.34,305200.0,9.9325,10.0093,9.9325,10.0093,305200.0
2011-11-03 12:30:00,14.33,14.35,14.27,14.28,223000.0,10.0023,10.0163,9.9604,9.9674,223000.0
2011-11-03 12:40:00,14.28,14.34,14.24,14.33,331900.0,9.9674,10.0093,9.9395,10.0023,331900.0
2011-11-03 12:50:00,14.33,14.34,14.3,14.32,188100.0,10.0023,10.0093,9.9814,9.9953,188100.0
2011-11-03 13:00:00,14.33,14.34,14.28,14.29,273700.0,10.0023,10.0093,9.9674,9.9744,273700.0
2011-11-03 13:10:00,14.3,14.35,14.29,14.33,320800.0,9.9814,10.0163,9.9744,10.0023,320800.0
2011-11-03 13:20:00,14.34,14.34,14.28,14.29,207800.0,10.0093,10.0093,9.9674,9.9744,207800.0
2011-11-03 13:30:00,14.29,14.32,14.23,14.27,582300.0,9.9744,9.9953,9.9325,9.9604,582300.0
2011-11-03 13:40:00,14.27,14.3,14.26,14.29,444700.0,9.9604,9.9814,9.9535,9.9744,444700.0
2011-11-03 13:50:00,14.29,14.31,14.23,14.25,508200.0,9.9744,9.9884,9.9325,9.9465,508200.0
2011-11-03 14:00:00,14.25,14.3,14.23,14.29,409400.0,9.9465,9.9814,9.9325,9.9744,409400.0
2011-11-03 14:10:00,14.29,14.31,14.24,14.25,433700.0,9.9744,9.9884,9.9395,9.9465,433700.0
2011-11-03 14:20:00,14.25,14.26,14.21,14.22,394200.0,9.9465,9.9535,9.9186,9.9255,394200.0
2011-11-03 14:30:00,14.22,14.25,14.21,14.25,315600.0,9.9255,9.9465,9.9186,9.9465,315600.0
2011-11-03 14:40:00,14.25,14.25,14.19,14.19,302900.0,9.9465,9.9465,9.9046,9.9046,302900.0
2011-11-03 14:50:00,14.2,14.23,14.17,14.23,406700.0,9.9116,9.9325,9.8906,9.9325,406700.0
2011-11-03 15:00:00,14.22,14.29,14.22,14.27,483300.0,9.9255,9.9744,9.9255,9.9604,483300.0
2011-11-03 15:10:00,14.27,14.29,14.25,14.28,504500.0,9.9604,9.9744,9.9465,9.9674,504500.0
2011-11-03 15:20:00,14.28,14.34,14.27,14.33,538000.0,9.9674,10.0093,9.9604,10.0023,538000.0
2011-11-03 15:30:00,14.34,14.4,14.33,14.36,569200.0,10.0093,10.0512,10.0023,10.0233,569200.0
2011-11-03 15:40:00,14.37,14.4,14.34,14.4,574200.0,10.0302,10.0512,10.0093,10.0512,574200.0
2011-11-03 15:50:00,14.4,14.41,14.35,14.35,1595400.0,10.0512,10.0582,10.0163,10.0163,1595400.0
2011-11-04 09:30:00,14.18,14.35,14.18,14.26,592600.0,9.8976,10.0163,9.8976,9.9535,592600.0
2011-11-04 09:40:00,14.25,14.34,14.22,14.27,342100.0,9.9465,10.0093,9.9255,9.9604,342100.0
2011-11-04 09:50:00,14.27,14.3,14.17,14.18,509500.0,9.9604,9.9814,9.8906,9.8976,509500.0
2011-11-04 10:00:00,14.18,14.23,14.17,14.19,328000.0,9.8976,9.9325,9.8906,9.9046,328000.0
2011-11-04 10:10:00,14.18,14.23,14.16,14.19,335100.0,9.8976,9.9325,9.8837,9.9046,335100.0
2011-11-04 10:20:00,14.19,14.2,14.12,14.2,422200.0,9.9046,9.9116,9.8557,9.9116,422200.0
2011-11-04 10:30:00,14.2,14.2,14.12,14.15,304800.0,9.9116,9.9116,9.8557,9.8767,304800.0
2011-11-04 10:40:00,14.15,14.23,14.13,14.23,248200.0,9.8767,9.9325,9.8627,9.9325,248200.0
2011-11-04 10:50:00,14.24,14.37,14.23,14.35,504000.0,9.9395,10.0302,9.9325,10.0163,504000.0
2011-11-04 11:00:00,14.35,14.43,14.33,14.4,670900.0,10.0163,10.0721,10.0023,10.0512,670900.0
2011-11-04 11:10:00,14.39,14.49,14.39,14.41,637600.0,10.0442,10.114,10.0442,10.0582,637600.0
2011-11-04 11:20:00,14.41,14.45,14.35,14.43,303900.0,10.0582,10.0861,10.0163,10.0721,303900.0
2011-11-04 11:30:00,14.43,14.45,14.36,14.42,192000.0,10.0721,10.0861,10.0233,10.0651,192000.0
2011-11-04 11:40:00,14.43,14.43,14.36,14.38,209800.0,10.0721,10.0721,10.0233,10.0372,209800.0
2011-11-04 11:50:00,14.39,14.42,14.37,14.41,192000.0,10.0442,10.0651,10.0302,10.0582,192000.0
2011-11-04 12:00:00,14.42,14.46,14.41,14.44,208900.0,10.0651,10.0931,10.0582,10.0791,208900.0
2011-11-04 12:10:00,14.44,14.47,14.41,14.44,214800.0,10.0791,10.1,10.0582,10.0791,214800.0
2011-11-04 12:20:00,14.43,14.44,14.4,14.42,181800.0,10.0721,10.0791,10.0512,10.0651,181800.0
2011-11-04 12:30:00,14.42,14.43,14.38,14.39,239600.0,10.0651,10.0721,10.0372,10.0442,239600.0
2011-11-04 12:40:00,14.4,14.4,14.34,14.36,215200.0,10.0512,10.0512,10.0093,10.0233,215200.0
2011-11-04 12:50:00,14.36,14.42,14.35,14.42,166800.0,10.0233,10.0651,10.0163,10.0651,166800.0
2011-11-04 13:00:00,14.41,14.42,14.38,14.41,122000.0,10.0582,10.0651,10.0372,10.0582,122000.0
2011-11-04 13:10:00,14.41,14.5,14.41,14.49,174800.0,10.0582,10.121,10.0582,10.114,174800.0
2011-11-04 13:20:00,14.49,14.52,14.47,14.51,320200.0,10.114,10.1349,10.1,10.128,320200.0
2011-11-04 13:30:00,14.51,14.52,14.47,14.48,243200.0,10.128,10.1349,10.1,10.107,243200.0
2011-11-04 13:40:00,14.48,14.57,14.47,14.56,316900.0,10.107,10.1698,10.1,10.1629,316900.0
2011-11-04 13:50:00,14.56,14.62,14.55,14.57,462700.0,10.1629,10.2047,10.1559,10.1698,462700.0
2011-11-04 14:00:00,14.57,14.57,14.53,14.56,247700.0,10.1698,10.1698,10.1419,10.1629,247700.0
2011-11-04 14:10:00,14.56,14.58,14.53,14.57,244500.0,10.1629,10.1768,10.1419,10.1698,244500.0
2011-11-04 14:20:00,14.57,14.59,14.55,14.55,309700.0,10.1698,10.1838,10.1559,10.1559,309700.0
2011-11-04 14:30:00,14.56,14.57,14.5,14.51,276800.0,10.1629,10.1698,10.121,10.128,276800.0
2011-11-04 14:40:00,14.51,14.57,14.5,14.55,279900.0,10.128,10.1698,10.121,10.1559,279900.0
2011-11-04 14:50:00,14.55,14.56,14.52,14.56,260600.0,10.1559,10.1629,10.1349,10.1629,260600.0
2011-11-04 15:00:00,14.56,14.57,14.5,14.5,323800.0,10.1629,10.1698,10.121,10.121,323800.0
2011-11-04 15:10:00,14.51,14.53,14.47,14.52,213700.0,10.128,10.1419,10.1,10.1349,213700.0
2011-11-04 15:20:00,14.53,14.54,14.49,14.52,260000.0,10.1419,10.1489,10.114,10.1349,260000.0
2011-11-04 15:30:00,14.52,14.55,14.49,14.5,401600.0,10.1349,10.1559,10.114,10.121,401600.0
2011-11-04 15:40:00,14.49,14.57,14.49,14.52,542000.0,10.114,10.1698,10.114,10.1349,542000.0
2011-11-04 15:50:00,14.52,14.54,14.47,14.54,955200.0,10.1349,10.1489,10.1,10.1489,955200.0
2011-11-07 09:30:00,14.57,14.79,14.51,14.78,932300.0,10.1698,10.3234,10.128,10.3164,932300.0
2011-11-07 09:40:00,14.78,14.81,14.72,14.8,785100.0,10.3164,10.3374,10.2745,10.3304,785100.0
2011-11-07 09:50:00,14.81,14.83,14.75,14.75,410300.0,10.3374,10.3513,10.2955,10.2955,410300.0
2011-11-07 10:00:00,14.76,14.77,14.69,14.73,566800.0,10.3025,10.3094,10.2536,10.2815,566800.0
2011-11-07 10:10:00,14.73,14.75,14.66,14.7,573000.0,10.2815,10.2955,10.2327,10.2606,573000.0
2011-11-07 10:20:00,14.7,14.71,14.61,14.61,544000.0,10.2606,10.2676,10.1978,10.1978,544000.0
2011-11-07 10:30:00,14.61,14.64,14.52,14.57,459100.0,10.1978,10.2187,10.1349,10.1698,459100.0
2011-11-07 10:40:00,14.57,14.59,14.52,14.54,320600.0,10.1698,10.1838,10.1349,10.1489,320600.0
2011-11-07 10:50:00,14.54,14.58,14.5,14.54,357200.0,10.1489,10.1768,10.121,10.1489,357200.0
2011-11-07 11:00:00,14.54,14.64,14.52,14.6,261200.0,10.1489,10.2187,10.1349,10.1908,261200.0
2011-11-07 11:10:00,14.6,14.69,14.6,14.63,271000.0,10.1908,10.2536,10.1908,10.2117,271000.0
2011-11-07 11:20:00,14.63,14.64,14.55,14.58,221900.0,10.2117,10.2187,10.1559,10.1768,221900.0
2011-11-07 11:30:00,14.59,14.6,14.53,14.56,309800.0,10.1838,10.1908,10.1419,10.1629,309800.0
2011-11-07 11:40:00,14.56,14.6,14.52,14.54,336300.0,10.1629,10.1908,10.1349,10.1489,336300.0
2011-11-07 11:50:00,14.54,14.61,14.54,14.59,364500.0,10.1489,10.1978,10.1489,10.1838,364500.0
2011-11-07 12:00:00,14.58,14.61,14.56,14.6,170300.0,10.1768,10.1978,10.1629,10.1908,170300.0
2011-11-07 12:10:00,14.59,14.59,14.44,14.44,353400.0,10.1838,10.1838,10.0791,10.0791,353400.0
2011-11-07 12:20:00,14.44,14.49,14.43,14.45,170100.0,10.0791,10.114,10.0721,10.0861,170100.0
2011-11-07 12:30:00,14.46,14.49,14.42,14.48,124300.0,10.0931,10.114,10.0651,10.107,124300.0
2011-11-07 12:40:00,14.48,14.54,14.48,14.52,185200.0,10.107,10.1489,10.107,10.1349,185200.0
2011-11-07 12:50:00,14.53,14.55,14.52,14.54,283200.0,10.1419,10.1559,10.1349,10.1489,283200.0
2011-11-07 13:00:00,14.54,14.56,14.52,14.54,184300.0,10.1489,10.1629,10.1349,10.1489,184300.0
2011-11-07 13:10:00,14.53,14.56,14.52,14.55,94700.0,10.1419,10.1629,10.1349,10.1559,94700.0
2011-11-07 13:20:00,14.56,14.58,14.54,14.54,220800.0,10.1629,10.1768,10.1489,10.1489,220800.0
2011-11-07 13:30:00,14.54,14.54,14.5,14.5,192600.0,10.1489,10.1489,10.121,10.121,192600.0
2011-11-07 13:40:00,14.5,14.52,14.46,14.46,193500.0,10.121,10.1349,10.0931,10.0931,193500.0
2011-11-07 13:50:00,14.46,14.6,14.46,14.58,410000.0,10.0931,10.1908,10.0931,10.1768,410000.0
2011-11-07 14:00:00,14.59,14.62,14.55,14.58,472000.0,10.1838,10.2047,10.1559,10.1768,472000.0
2011-11-07 14:10:00,14.58,14.65,14.57,14.61,414500.0,10.1768,10.2257,10.1698,10.1978,414500.0
2011-11-07 14:20:00,14.6,14.71,14.6,14.67,407200.0,10.1908,10.2676,10.1908,10.2396,407200.0
2011-11-07 14:30:00,14.67,14.72,14.64,14.71,231300.0,10.2396,10.2745,10.2187,10.2676,231300.0
2011-11-07 14:40:00,14.71,14.73,14.66,14.72,352500.0,10.2676,10.2815,10.2327,10.2745,352500.0
2011-11-07 14:50:00,14.71,14.78,14.7,14.77,304600.0,10.2676,10.3164,10.2606,10.3094,304600.0
2011-11-07 15:00:00,14.77,14.77,14.72,14.74,277600.0,10.3094,10.3094,10.2745,10.2885,277600.0
2011-11-07 15:10:00,14.74,14.78,14.71,14.71,442400.0,10.2885,10.3164,10.2676,10.2676,442400.0
2011-11-07 15:20:00,14.71,14.73,14.66,14.66,266200.0,10.2676,10.2815,10.2327,10.2327,266200.0
2011-11-07 15:30:00,14.67,14.74,14.66,14.73,399200.0,10.2396,10.2885,10.2327,10.2815,399200.0
2011-11-07 15:40:00,14.73,14.76,14.7,14.74,448200.0,10.2815,10.3025,10.2606,10.2885,448200.0
2011-11-07 15:50:00,14.74,14.79,14.73,14.77,813500.0,10.2885,10.3234,10.2815,10.3094,813500.0
2011-11-08 09:30:00,14.85,14.89,14.81,14.81,594700.0,10.3653,10.3932,10.3374,10.3374,594700.0
2011-11-08 09:40:00,14.82,14.95,14.8,14.82,771600.0,10.3443,10.4351,10.3304,10.3443,771600.0
2011-11-08 09:50:00,14.82,14.93,14.82,14.93,324500.0,10.3443,10.4211,10.3443,10.4211,324500.0
2011-11-08 10:00:00,14.93,14.94,14.85,14.86,418000.0,10.4211,10.4281,10.3653,10.3723,418000.0
2011-11-08 10:10:00,14.87,14.87,14.78,14.84,492900.0,10.3792,10.3792,10.3164,10.3583,492900.0
2011-11-08 10:20:00,14.84,14.85,14.71,14.75,355800.0,10.3583,10.3653,10.2676,10.2955,355800.0
2011-11-08 10:30:00,14.75,14.79,14.73,14.77,347000.0,10.2955,10.3234,10.2815,10.3094,347000.0
2011-11-08 10:40:00,14.77,14.87,14.77,14.85,333800.0,10.3094,10.3792,10.3094,10.3653,333800.0
2011-11-08 10:50:00,14.84,14.86,14.77,14.8,286100.0,10.3583,10.3723,10.3094,10.3304,286100.0
2011-11-08 11:00:00,14.79,14.82,14.74,14.75,440800.0,10.3234,10.3443,10.2885,10.2955,440800.0
2011-11-08 11:10:00,14.75,14.76,14.7,14.73,560200.0,10.2955,10.3025,10.2606,10.2815,560200.0
2011-11-08 11:20:00,14.72,14.73,14.63,14.71,666400.0,10.2745,10.2815,10.2117,10.2676,666400.0
2011-11-08 11:30:00,14.71,14.75,14.67,14.68,378200.0,10.2676,10.2955,10.2396,10.2466,378200.0
2011-11-08 11:40:00,14.68,14.76,14.66,14.75,338500.0,10.2466,10.3025,10.2327,10.2955,338500.0
2011-11-08 11:50:00,14.75,14.78,14.71,14.73,312800.0,10.2955,10.3164,10.2676,10.2815,312800.0
2011-11-08 12:00:00,14.73,14.75,14.69,14.72,247900.0,10.2815,10.2955,10.2536,10.2745,247900.0
2011-11-08 12:10:00,14.73,14.73,14.68,14.7,145200.0,10.2815,10.2815,10.2466,10.2606,145200.0
2011-11-08 12:20:00,14.71,14.74,14.67,14.67,183100.0,10.2676,10.2885,10.2396,10.2396,183100.0
2011-11-08 12:30:00,14.68,14.73,14.68,14.72,181600.0,10.2466,10.2815,10.2466,10.2745,181600.0
2011-11-08 12:40:00,14.72,14.73,14.64,14.67,205700.0,10.2745,10.2815,10.2187,10.2396,205700.0
2011-11-08 12:50:00,14.66,14.7,14.64,14.68,161600.0,10.2327,10.2606,10.2187,10.2466,161600.0
2011-11-08 13:00:00,14.68,14.71,14.68,14.68,171000.0,10.2466,10.2676,10.2466,10.2466,171000.0
2011-11-08 13:10:00,14.69,14.7,14.66,14.7,150000.0,10.2536,10.2606,10.2327,10.2606,150000.0
2011-11-08 13:20:00,14.7,14.74,14.68,14.72,172500.0,10.2606,10.2885,10.2466,10.2745,172500.0
2011-11-08 13:30:00,14.73,14.76,14.7,14.76,145800.0,10.2815,10.3025,10.2606,10.3025,145800.0
2011-11-08 13:40:00,14.76,14.87,14.75,14.84,323600.0,10.3025,10.3792,10.2955,10.3583,323600.0
2011-11-08 13:50:00,14.84,14.91,14.84,14.85,590600.0,10.3583,10.4072,10.3583,10.3653,590600.0
2011-11-08 14:00:00,14.85,14.86,14.8,14.83,304000.0,10.3653,10.3723,10.3304,10.3513,304000.0
2011-11-08 14:10:00,14.84,14.85,14.81,14.81,194300.0,10.3583,10.3653,10.3374,10.3374,194300.0
2011-11-08 14:20:00,14.82,14.9,14.8,14.9,322900.0,10.3443,10.4002,10.3304,10.4002,322900.0
2011-11-08 14:30:00,14.9,14.91,14.85,14.87,398600.0,10.4002,10.4072,10.3653,10.3792,398600.0
2011-11-08 14:40:00,14.87,14.9,14.86,14.87,198600.0,10.3792,10.4002,10.3723,10.3792,198600.0
2011-11-08 14:50:00,14.87,14.92,14.86,14.89,323200.0,10.3792,10.4141,10.3723,10.3932,323200.0
2011-11-08 15:00:00,14.9,14.91,14.85,14.88,286000.0,10.4002,10.4072,10.3653,10.3862,286000.0
2011-11-08 15:10:00,14.88,14.93,14.87,14.88,418200.0,10.3862,10.4211,10.3792,10.3862,418200.0
2011-11-08 15:20:00,14.89,14.9,14.85,14.87,506400.0,10.3932,10.4002,10.3653,10.3792,506400.0
2011-11-08 15:30:00,14.88,14.93,14.86,14.9,571300.0,10.3862,10.4211,10.3723,10.4002,571300.0
2011-11-08 15:40:00,14.91,14.91,14.85,14.9,674000.0,10.4072,10.4072,10.3653,10.4002,674000.0
2011-11-08 15:50:00,14.89,14.93,14.86,14.88,1585900.0,10.3932,10.4211,10.3723,10.3862,1585900.0
2011-11-09 09:30:00,14.44,14.56,14.34,14.53,792100.0,10.0791,10.1629,10.0093,10.1419,792100.0
2011-11-09 09:40:00,14.53,14.53,14.45,14.52,484200.0,10.1419,10.1419,10.0861,10.1349,484200.0
2011-11-09 09:50:00,14.51,14.52,14.4,14.43,461200.0,10.128,10.1349,10.0512,10.0721,461200.0
2011-11-09 10:00:00,14.44,14.49,14.43,14.45,306900.0,10.0791,10.114,10.0721,10.0861,306900.0
2011-11-09 10:10:00,14.46,14.52,14.45,14.5,275500.0,10.0931,10.1349,10.0861,10.121,275500.0
2011-11-09 10:20:00,14.5,14.54,14.46,14.47,474100.0,10.121,10.1489,10.0931,10.1,474100.0
2011-11-09 10:30:00,14.47,14.5,14.4,14.41,533900.0,10.1,10.121,10.0512,10.0582,533900.0
2011-11-09 10:40:00,14.4,14.61,14.4,14.59,614800.0,10.0512,10.1978,10.0512,10.1838,614800.0
2011-11-09 10:50:00,14.6,14.65,14.59,14.62,459600.0,10.1908,10.2257,10.1838,10.2047,459600.0
2011-11-09 11:00:00,14.62,14.62,14.53,14.57,279300.0,10.2047,10.2047,10.1419,10.1698,279300.0
2011-11-09 11:10:00,14.56,14.67,14.56,14.67,387800.0,10.1629,10.2396,10.1629,10.2396,387800.0
2011-11-09 11:20:00,14.67,14.69,14.62,14.63,257100.0,10.2396,10.2536,10.2047,10.2117,257100.0
2011-11-09 11:30:00,14.63,14.65,14.58,14.63,222000.0,10.2117,10.2257,10.1768,10.2117,222000.0
2011-11-09 11:40:00,14.63,14.63,14.57,14.62,135800.0,10.2117,10.2117,10.1698,10.2047,135800.0
2011-11-09 11:50:00,14.61,14.63,14.56,14.57,209100.0,10.1978,10.2117,10.1629,10.1698,209100.0
2011-11-09 12:00:00,14.56,14.57,14.51,14.51,189500.0,10.1629,10.1698,10.128,10.128,189500.0
2011-11-09 12:10:00,14.51,14.54,14.5,14.51,137600.0,10.128,10.1489,10.121,10.128,137600.0
2011-11-09 12:20:00,14.5,14.52,14.46,14.47,298300.0,10.121,10.1349,10.0931,10.1,298300.0
2011-11-09 12:30:00,14.48,14.58,14.48,14.57,323200.0,10.107,10.1768,10.107,10.1698,323200.0
2011-11-09 12:40:00,14.56,14.57,14.53,14.55,258700.0,10.1629,10.1698,10.1419,10.1559,258700.0
2011-11-09 12:50:00,14.54,14.57,14.53,14.56,108500.0,10.1489,10.1698,10.1419,10.1629,108500.0
2011-11-09 13:00:00,14.56,14.6,14.55,14.57,193900.0,10.1629,10.1908,10.1559,10.1698,193900.0
2011-11-09 13:10:00,14.57,14.58,14.48,14.5,327300.0,10.1698,10.1768,10.107,10.121,327300.0
2011-11-09 13:20:00,14.5,14.51,14.48,14.48,169100.0,10.121,10.128,10.107,10.107,169100.0
2011-11-09 13:30:00,14.48,14.49,14.45,14.47,277400.0,10.107,10.114,10.0861,10.1,277400.0
2011-11-09 13:40:00,14.46,14.48,14.42,14.43,222200.0,10.0931,10.107,10.0651,10.0721,222200.0
2011-11-09 13:50:00,14.43,14.45,14.35,14.38,485200.0,10.0721,10.0861,10.0163,10.0372,485200.0
2011-11-09 14:00:00,14.39,14.4,14.26,14.33,568800.0,10.0442,10.0512,9.9535,10.0023,568800.0
2011-11-09 14:10:00,14.32,14.4,14.3,14.35,492200.0,9.9953,10.0512,9.9814,10.0163,492200.0
2011-11-09 14:20:00,14.35,14.39,14.25,14.32,485400.0,10.0163,10.0442,9.9465,9.9953,485400.0
2011-11-09 14:30:00,14.32,14.37,14.29,14.33,283000.0,9.9953,10.0302,9.9744,10.0023,283000.0
2011-11-09 14:40:00,14.33,14.36,14.28,14.34,469500.0,10.0023,10.0233,9.9674,10.0093,469500.0
2011-11-09 14:50:00,14.33,14.35,14.31,14.31,227800.0,10.0023,10.0163,9.9884,9.9884,227800.0
2011-11-09 15:00:00,14.31,14.37,14.3,14.34,413700.0,9.9884,10.0302,9.9814,10.0093,413700.0
2011-11-09 15:10:00,14.35,14.36,14.29,14.31,627200.0,10.0163,10.0233,9.9744,9.9884,627200.0
2011-11-09 15:20:00,14.31,14.33,14.27,14.28,802300.0,9.9884,10.0023,9.9604,9.9674,802300.0
2011-11-09 15:30:00,14.27,14.29,14.23,14.23,675700.0,9.9604,9.9744,9.9325,9.9325,675700.0
2011-11-09 15:40:00,14.24,14.25,14.16,14.19,1410400.0,9.9395,9.9465,9.8837,9.9046,1410400.0
2011-11-09 15:50:00,14.18,14.25,14.17,14.21,1799600.0,9.8976,9.9465,9.8906,9.9186,1799600.0
2011-11-10 09:30:00,14.64,14.71,14.45,14.49,713200.0,10.2187,10.2676,10.0861,10.114,713200.0
2011-11-10 09:40:00,14.49,14.52,14.41,14.48,336600.0,10.114,10.1349,10.0582,10.107,336600.0
2011-11-10 09:50:00,14.48,14.48,14.39,14.41,246900.0,10.107,10.107,10.0442,10.0582,246900.0
2011-11-10 10:00:00,14.4,14.53,14.39,14.46,430400.0,10.0512,10.1419,10.0442,10.0931,430400.0
2011-11-10 10:10:00,14.45,14.48,14.41,14.44,317700.0,10.0861,10.107,10.0582,10.0791,317700.0
2011-11-10 10:20:00,14.44,14.45,14.35,14.36,407600.0,10.0791,10.0861,10.0163,10.0233,407600.0
2011-11-10 10:30:00,14.36,14.37,14.3,14.36,304000.0,10.0233,10.0302,9.9814,10.0233,304000.0
2011-11-10 10:40:00,14.36,14.38,14.28,14.29,331800.0,10.0233,10.0372,9.9674,9.9744,331800.0
2011-11-10 10:50:00,14.29,14.35,14.29,14.35,250100.0,9.9744,10.0163,9.9744,10.0163,250100.0
2011-11-10 11:00:00,14.35,14.47,14.33,14.47,497200.0,10.0163,10.1,10.0023,10.1,497200.0
2011-11-10 11:10:00,14.47,14.52,14.43,14.49,455100.0,10.1,10.1349,10.0721,10.114,455100.0
2011-11-10 11:20:00,14.5,14.54,14.46,14.51,210500.0,10.121,10.1489,10.0931,10.128,210500.0
2011-11-10 11:30:00,14.5,14.55,14.46,14.51,403600.0,10.121,10.1559,10.0931,10.128,403600.0
2011-11-10 11:40:00,14.52,14.64,14.51,14.63,424000.0,10.1349,10.2187,10.128,10.2117,424000.0
2011-11-10 11:50:00,14.63,14.64,14.56,14.62,297900.0,10.2117,10.2187,10.1629,10.2047,297900.0
2011-11-10 12:00:00,14.61,14.62,14.55,14.6,266400.0,10.1978,10.2047,10.1559,10.1908,266400.0
2011-11-10 12:10:00,14.6,14.62,14.54,14.57,181600.0,10.1908,10.2047,10.1489,10.1698,181600.0
2011-11-10 12:20:00,14.57,14.58,14.53,14.53,118000.0,10.1698,10.1768,10.1419,10.1419,118000.0
2011-11-10 12:30:00,14.53,14.54,14.42,14.46,277500.0,10.1419,10.1489,10.0651,10.0931,277500.0
2011-11-10 12:40:00,14.46,14.5,14.45,14.47,199300.0,10.0931,10.121,10.0861,10.1,199300.0
2011-11-10 12:50:00,14.48,14.55,14.48,14.54,199400.0,10.107,10.1559,10.107,10.1489,199400.0
2011-11-10 13:00:00,14.54,14.56,14.52,14.56,184200.0,10.1489,10.1629,10.1349,10.1629,184200.0
2011-11-10 13:10:00,14.56,14.7,14.56,14.68,480400.0,10.1629,10.2606,10.1629,10.2466,480400.0
2011-11-10 13:20:00,14.69,14.7,14.64,14.65,264400.0,10.2536,10.2606,10.2187,10.2257,264400.0
2011-11-10 13:30:00,14.65,14.67,14.62,14.62,179100.0,10.2257,10.2396,10.2047,10.2047,179100.0
2011-11-10 13:40:00,14.63,14.67,14.59,14.6,255800.0,10.2117,10.2396,10.1838,10.1908,255800.0
2011-11-10 13:50:00,14.6,14.65,14.57,14.65,162400.0,10.1908,10.2257,10.1698,10.2257,162400.0
2011-11-10 14:00:00,14.64,14.66,14.54,14.57,262900.0,10.2187,10.2327,10.1489,10.1698,262900.0
2011-11-10 14:10:00,14.58,14.63,14.57,14.62,175600.0,10.1768,10.2117,10.1698,10.2047,175600.0
2011-11-10 14:20:00,14.62,14.63,14.57,14.59,277000.0,10.2047,10.2117,10.1698,10.1838,277000.0
2011-11-10 14:30:00,14.58,14.61,14.54,14.57,271700.0,10.1768,10.1978,10.1489,10.1698,271700.0
2011-11-10 14:40:00,14.57,14.62,14.56,14.58,256300.0,10.1698,10.2047,10.1629,10.1768,256300.0
2011-11-10 14:50:00,14.59,14.6,14.5,14.5,251700.0,10.1838,10.1908,10.121,10.121,251700.0
2011-11-10 15:00:00,14.5,14.56,14.48,14.51,299600.0,10.121,10.1629,10.107,10.128,299600.0
2011-11-10 15:10:00,14.52,14.59,14.52,14.53,312400.0,10.1349,10.1838,10.1349,10.1419,312400.0
2011-11-10 15:20:00,14.53,14.65,14.5,14.61,570100.0,10.1419,10.2257,10.121,10.1978,570100.0
2011-11-10 15:30:00,14.61,14.64,14.56,14.59,652900.0,10.1978,10.2187,10.1629,10.1838,652900.0
2011-11-10 15:40:00,14.58,14.61,14.54,14.6,1035200.0,10.1768,10.1978,10.1489,10.1908,1035200.0
2011-11-10 15:50:00,14.59,14.61,14.55,14.56,1366700.0,10.1838,10.1978,10.1559,10.1629,1366700.0
2011-11-11 09:30:00,15.07,15.34,15.0,15.15,1401200.0,10.5188,10.7073,10.47,10.5747,1401200.0
2011-11-11 09:40:00,15.16,15.3,15.15,15.24,1083600.0,10.5817,10.6794,10.5747,10.6375,1083600.0
2011-11-11 09:50:00,15.24,15.37,15.22,15.32,992800.0,10.6375,10.7282,10.6235,10.6933,992800.0
2011-11-11 10:00:00,15.32,15.39,15.29,15.39,797900.0,10.6933,10.7422,10.6724,10.7422,797900.0
2011-11-11 10:10:00,15.39,15.41,15.36,15.36,834100.0,10.7422,10.7562,10.7213,10.7213,834100.0
2011-11-11 10:20:00,15.36,15.37,15.3,15.36,384000.0,10.7213,10.7282,10.6794,10.7213,384000.0
2011-11-11 10:30:00,15.37,15.41,15.33,15.39,941000.0,10.7282,10.7562,10.7003,10.7422,941000.0
2011-11-11 10:40:00,15.38,15.41,15.34,15.36,723300.0,10.7352,10.7562,10.7073,10.7213,723300.0
2011-11-11 10:50:00,15.36,15.39,15.32,15.38,591900.0,10.7213,10.7422,10.6933,10.7352,591900.0
2011-11-11 11:00:00,15.38,15.39,15.36,15.37,507200.0,10.7352,10.7422,10.7213,10.7282,507200.0
2011-11-11 11:10:00,15.37,15.39,15.34,15.37,443200.0,10.7282,10.7422,10.7073,10.7282,443200.0
2011-11-11 11:20:00,15.37,15.38,15.26,15.26,510600.0,10.7282,10.7352,10.6515,10.6515,510600.0
2011-11-11 11:30:00,15.27,15.33,15.27,15.31,439700.0,10.6584,10.7003,10.6584,10.6864,439700.0
2011-11-11 11:40:00,15.31,15.34,15.3,15.3,346300.0,10.6864,10.7073,10.6794,10.6794,346300.0
2011-11-11 11:50:00,15.3,15.34,15.29,15.29,520300.0,10.6794,10.7073,10.6724,10.6724,520300.0
2011-11-11 12:00:00,15.29,15.3,15.25,15.26,588100.0,10.6724,10.6794,10.6445,10.6515,588100.0
2011-11-11 12:10:00,15.26,15.28,15.21,15.23,492600.0,10.6515,10.6654,10.6166,10.6305,492600.0
2011-11-11 12:20:00,15.23,15.24,15.17,15.22,405200.0,10.6305,10.6375,10.5886,10.6235,405200.0
2011-11-11 12:30:00,15.22,15.24,15.19,15.21,472300.0,10.6235,10.6375,10.6026,10.6166,472300.0
2011-11-11 12:40:00,15.21,15.21,15.18,15.19,323500.0,10.6166,10.6166,10.5956,10.6026,323500.0
2011-11-11 12:50:00,15.2,15.21,15.16,15.19,478500.0,10.6096,10.6166,10.5817,10.6026,478500.0
2011-11-11 13:00:00,15.19,15.26,15.18,15.26,512800.0,10.6026,10.6515,10.5956,10.6515,512800.0
2011-11-11 13:10:00,15.25,15.33,15.25,15.3,376000.0,10.6445,10.7003,10.6445,10.6794,376000.0
2011-11-11 13:20:00,15.31,15.34,15.28,15.29,230900.0,10.6864,10.7073,10.6654,10.6724,230900.0
2011-11-11 13:30:00,15.29,15.32,15.29,15.31,137300.0,10.6724,10.6933,10.6724,10.6864,137300.0
2011-11-11 13:40:00,15.31,15.35,15.3,15.35,189900.0,10.6864,10.7143,10.6794,10.7143,189900.0
2011-11-11 13:50:00,15.34,15.35,15.31,15.31,171900.0,10.7073,10.7143,10.6864,10.6864,171900.0
2011-11-11 14:00:00,15.31,15.34,15.3,15.31,167000.0,10.6864,10.7073,10.6794,10.6864,167000.0
2011-11-11 14:10:00,15.32,15.34,15.31,15.33,186200.0,10.6933,10.7073,10.6864,10.7003,186200.0
2011-11-11 14:20:00,15.32,15.33,15.27,15.29,268000.0,10.6933,10.7003,10.6584,10.6724,268000.0
2011-11-11 14:30:00,15.3,15.33,15.29,15.3,182400.0,10.6794,10.7003,10.6724,10.6794,182400.0
2011-11-11 14:40:00,15.3,15.31,15.28,15.28,142000.0,10.6794,10.6864,10.6654,10.6654,142000.0
2011-11-11 14:50:00,15.28,15.29,15.19,15.22,341100.0,10.6654,10.6724,10.6026,10.6235,341100.0
2011-11-11 15:00:00,15.21,15.23,15.17,15.19,560200.0,10.6166,10.6305,10.5886,10.6026,560200.0
2011-11-11 15:10:00,15.19,15.21,15.15,15.19,974400.0,10.6026,10.6166,10.5747,10.6026,974400.0
2011-11-11 15:20:00,15.19,15.22,15.17,15.21,314400.0,10.6026,10.6235,10.5886,10.6166,314400.0
2011-11-11 15:30:00,15.21,15.22,15.19,15.2,437600.0,10.6166,10.6235,10.6026,10.6096,437600.0
2011-11-11 15:40:00,15.21,15.24,15.17,15.24,829700.0,10.6166,10.6375,10.5886,10.6375,829700.0
2011-11-11 15:50:00,15.24,15.25,15.18,15.19,1427500.0,10.6375,10.6445,10.5956,10.6026,1427500.0
2011-11-14 09:30:00,15.58,15.58,15.35,15.41,1497400.0,10.928,10.928,10.7667,10.8087,1497400.0
2011-11-14 09:40:00,15.41,15.42,15.25,15.27,929600.0,10.8087,10.8158,10.6965,10.7106,929600.0
2011-11-14 09:50:00,15.26,15.35,15.2,15.32,971400.0,10.7035,10.7667,10.6615,10.7456,971400.0
2011-11-14 10:00:00,15.32,15.4,15.3,15.38,517000.0,10.7456,10.8017,10.7316,10.7877,517000.0
2011-11-14 10:10:00,15.38,15.4,15.27,15.29,500200.0,10.7877,10.8017,10.7106,10.7246,500200.0
2011-11-14 10:20:00,15.29,15.38,15.29,15.32,706100.0,10.7246,10.7877,10.7246,10.7456,706100.0
2011-11-14 10:30:00,15.32,15.33,15.25,15.3,557000.0,10.7456,10.7526,10.6965,10.7316,557000.0
2011-11-14 10:40:00,15.3,15.31,15.22,15.26,642300.0,10.7316,10.7386,10.6755,10.7035,642300.0
2011-11-14 10:50:00,15.26,15.26,15.21,15.23,403100.0,10.7035,10.7035,10.6685,10.6825,403100.0
2011-11-14 11:00:00,15.23,15.36,15.22,15.31,639300.0,10.6825,10.7737,10.6755,10.7386,639300.0
2011-11-14 11:10:00,15.31,15.31,15.25,15.27,688100.0,10.7386,10.7386,10.6965,10.7106,688100.0
2011-11-14 11:20:00,15.27,15.33,15.25,15.32,538100.0,10.7106,10.7526,10.6965,10.7456,538100.0
2011-11-14 11:30:00,15.31,15.33,15.26,15.28,537500.0,10.7386,10.7526,10.7035,10.7176,537500.0
2011-11-14 11:40:00,15.27,15.3,15.23,15.29,433900.0,10.7106,10.7316,10.6825,10.7246,433900.0
2011-11-14 11:50:00,15.29,15.3,15.22,15.23,470500.0,10.7246,10.7316,10.6755,10.6825,470500.0
2011-11-14 12:00:00,15.23,15.23,15.18,15.21,565400.0,10.6825,10.6825,10.6474,10.6685,565400.0
2011-11-14 12:10:00,15.2,15.21,15.16,15.17,448300.0,10.6615,10.6685,10.6334,10.6404,448300.0
2011-11-14 12:20:00,15.17,15.23,15.15,15.21,874400.0,10.6404,10.6825,10.6264,10.6685,874400.0
2011-11-14 12:30:00,15.2,15.22,15.18,15.21,479300.0,10.6615,10.6755,10.6474,10.6685,479300.0
2011-11-14 12:40:00,15.21,15.3,15.21,15.26,395900.0,10.6685,10.7316,10.6685,10.7035,395900.0
2011-11-14 12:50:00,15.25,15.3,15.25,15.29,248000.0,10.6965,10.7316,10.6965,10.7246,248000.0
2011-11-14 13:00:00,15.29,15.31,15.25,15.29,457400.0,10.7246,10.7386,10.6965,10.7246,457400.0
2011-11-14 13:10:00,15.29,15.3,15.24,15.3,301600.0,10.7246,10.7316,10.6895,10.7316,301600.0
2011-11-14 13:20:00,15.3,15.33,15.29,15.33,332300.0,10.7316,10.7526,10.7246,10.7526,332300.0
2011-11-14 13:30:00,15.33,15.34,15.3,15.31,285700.0,10.7526,10.7596,10.7316,10.7386,285700.0
2011-11-14 13:40:00,15.31,15.33,15.29,15.3,392000.0,10.7386,10.7526,10.7246,10.7316,392000.0
2011-11-14 13:50:00,15.3,15.32,15.27,15.3,293300.0,10.7316,10.7456,10.7106,10.7316,293300.0
2011-11-14 14:00:00,15.3,15.33,15.29,15.31,221200.0,10.7316,10.7526,10.7246,10.7386,221200.0
2011-11-14 14:10:00,15.31,15.34,15.27,15.27,319800.0,10.7386,10.7596,10.7106,10.7106,319800.0
2011-11-14 14:20:00,15.27,15.29,15.26,15.28,373500.0,10.7106,10.7246,10.7035,10.7176,373500.0
2011-11-14 14:30:00,15.27,15.29,15.24,15.28,322300.0,10.7106,10.7246,10.6895,10.7176,322300.0
2011-11-14 14:40:00,15.28,15.29,15.25,15.26,280500.0,10.7176,10.7246,10.6965,10.7035,280500.0
2011-11-14 14:50:00,15.26,15.28,15.22,15.22,343700.0,10.7035,10.7176,10.6755,10.6755,343700.0
2011-11-14 15:00:00,15.22,15.31,15.22,15.29,331800.0,10.6755,10.7386,10.6755,10.7246,331800.0
2011-11-14 15:10:00,15.28,15.31,15.28,15.28,392600.0,10.7176,10.7386,10.7176,10.7176,392600.0
2011-11-14 15:20:00,15.29,15.33,15.28,15.31,304500.0,10.7246,10.7526,10.7176,10.7386,304500.0
2011-11-14 15:30:00,15.31,15.35,15.29,15.32,958300.0,10.7386,10.7667,10.7246,10.7456,958300.0
2011-11-14 15:40:00,15.31,15.37,15.3,15.37,1300800.0,10.7386,10.7807,10.7316,10.7807,1300800.0
2011-11-14 15:50:00,15.36,15.38,15.31,15.36,1501300.0,10.7737,10.7877,10.7386,10.7737,1501300.0
2011-11-15 09:30:00,15.32,15.44,15.28,15.4,786500.0,10.7456,10.8298,10.7176,10.8017,786500.0
2011-11-15 09:40:00,15.4,15.41,15.36,15.39,684700.0,10.8017,10.8087,10.7737,10.7947,684700.0
2011-11-15 09:50:00,15.39,15.47,15.36,15.42,1150100.0,10.7947,10.8508,10.7737,10.8158,1150100.0
2011-11-15 10:00:00,15.42,15.44,15.39,15.42,960500.0,10.8158,10.8298,10.7947,10.8158,960500.0
2011-11-15 10:10:00,15.42,15.42,15.37,15.39,1272400.0,10.8158,10.8158,10.7807,10.7947,1272400.0
2011-11-15 10:20:00,15.39,15.4,15.34,15.38,821200.0,10.7947,10.8017,10.7596,10.7877,821200.0
2011-11-15 10:30:00,15.38,15.45,15.38,15.43,852000.0,10.7877,10.8368,10.7877,10.8228,852000.0
2011-11-15 10:40:00,15.43,15.49,15.4,15.45,475600.0,10.8228,10.8649,10.8017,10.8368,475600.0
2011-11-15 10:50:00,15.45,15.48,15.37,15.37,539100.0,10.8368,10.8578,10.7807,10.7807,539100.0
2011-11-15 11:00:00,15.37,15.43,15.36,15.42,426100.0,10.7807,10.8228,10.7737,10.8158,426100.0
2011-11-15 11:10:00,15.43,15.49,15.42,15.42,562200.0,10.8228,10.8649,10.8158,10.8158,562200.0
2011-11-15 11:20:00,15.42,15.43,15.38,15.41,668200.0,10.8158,10.8228,10.7877,10.8087,668200.0
2011-11-15 11:30:00,15.42,15.42,15.37,15.41,566100.0,10.8158,10.8158,10.7807,10.8087,566100.0
2011-11-15 11:40:00,15.41,15.44,15.39,15.41,844800.0,10.8087,10.8298,10.7947,10.8087,844800.0
2011-11-15 11:50:00,15.41,15.45,15.37,15.42,535900.0,10.8087,10.8368,10.7807,10.8158,535900.0
2011-11-15 12:00:00,15.42,15.47,15.42,15.44,377500.0,10.8158,10.8508,10.8158,10.8298,377500.0
2011-11-15 12:10:00,15.43,15.46,15.41,15.44,278800.0,10.8228,10.8438,10.8087,10.8298,278800.0
2011-11-15 12:20:00,15.43,15.5,15.43,15.49,402100.0,10.8228,10.8719,10.8228,10.8649,402100.0
2011-11-15 12:30:00,15.5,15.54,15.49,15.51,665700.0,10.8719,10.8999,10.8649,10.8789,665700.0
2011-11-15 12:40:00,15.51,15.55,15.5,15.53,706800.0,10.8789,10.9069,10.8719,10.8929,706800.0
2011-11-15 12:50:00,15.53,15.61,15.51,15.6,836500.0,10.8929,10.949,10.8789,10.942,836500.0
2011-11-15 13:00:00,15.6,15.66,15.6,15.62,909200.0,10.942,10.9841,10.942,10.956,909200.0
2011-11-15 13:10:00,15.63,15.65,15.6,15.61,958600.0,10.9631,10.9771,10.942,10.949,958600.0
2011-11-15 13:20:00,15.6,15.64,15.6,15.63,382000.0,10.942,10.9701,10.942,10.9631,382000.0
2011-11-15 13:30:00,15.64,15.7,15.62,15.68,515500.0,10.9701,11.0122,10.956,10.9981,515500.0
2011-11-15 13:40:00,15.68,15.71,15.66,15.69,413500.0,10.9981,11.0192,10.9841,11.0051,413500.0
2011-11-15 13:50:00,15.69,15.74,15.69,15.69,387200.0,11.0051,11.0402,11.0051,11.0051,387200.0
2011-11-15 14:00:00,15.69,15.72,15.68,15.71,462400.0,11.0051,11.0262,10.9981,11.0192,462400.0
2011-11-15 14:10:00,15.71,15.75,15.64,15.66,1075100.0,11.0192,11.0472,10.9701,10.9841,1075100.0
2011-11-15 14:20:00,15.66,15.7,15.65,15.67,832700.0,10.9841,11.0122,10.9771,10.9911,832700.0
2011-11-15 14:30:00,15.67,15.68,15.58,15.6,614000.0,10.9911,10.9981,10.928,10.942,614000.0
2011-11-15 14:40:00,15.59,15.61,15.57,15.57,449500.0,10.935,10.949,10.921,10.921,449500.0
2011-11-15 14:50:00,15.58,15.64,15.57,15.61,496100.0,10.928,10.9701,10.921,10.949,496100.0
2011-11-15 15:00:00,15.6,15.66,15.6,15.63,534100.0,10.942,10.9841,10.942,10.9631,534100.0
2011-11-15 15:10:00,15.63,15.67,15.59,15.59,846400.0,10.9631,10.9911,10.935,10.935,846400.0
2011-11-15 15:20:00,15.59,15.7,15.59,15.68,873200.0,10.935,11.0122,10.935,10.9981,873200.0
2011-11-15 15:30:00,15.69,15.71,15.63,15.65,1143200.0,11.0051,11.0192,10.9631,10.9771,1143200.0
2011-11-15 15:40:00,15.65,15.68,15.62,15.65,1044200.0,10.9771,10.9981,10.956,10.9771,1044200.0
2011-11-15 15:50:00,15.65,15.66,15.52,15.54,2167700.0,10.9771,10.9841,10.8859,10.8999,2167700.0
2011-11-16 09:30:00,15.44,15.44,15.31,15.36,683500.0,10.8298,10.8298,10.7386,10.7737,683500.0
2011-11-16 09:40:00,15.35,15.41,15.32,15.36,504400.0,10.7667,10.8087,10.7456,10.7737,504400.0
2011-11-16 09:50:00,15.37,15.46,15.36,15.44,449000.0,10.7807,10.8438,10.7737,10.8298,449000.0
2011-11-16 10:00:00,15.43,15.46,15.34,15.35,822400.0,10.8228,10.8438,10.7596,10.7667,822400.0
2011-11-16 10:10:00,15.35,15.43,15.34,15.42,522800.0,10.7667,10.8228,10.7596,10.8158,522800.0
2011-11-16 10:20:00,15.42,15.44,15.35,15.4,557400.0,10.8158,10.8298,10.7667,10.8017,557400.0
2011-11-16 10:30:00,15.4,15.46,15.36,15.41,777300.0,10.8017,10.8438,10.7737,10.8087,777300.0
2011-11-16 10:40:00,15.41,15.47,15.4,15.45,776800.0,10.8087,10.8508,10.8017,10.8368,776800.0
2011-11-16 10:50:00,15.45,15.51,15.45,15.5,314400.0,10.8368,10.8789,10.8368,10.8719,314400.0
2011-11-16 11:00:00,15.5,15.55,15.49,15.53,327900.0,10.8719,10.9069,10.8649,10.8929,327900.0
2011-11-16 11:10:00,15.53,15.56,15.51,15.55,341100.0,10.8929,10.914,10.8789,10.9069,341100.0
2011-11-16 11:20:00,15.56,15.6,15.51,15.56,455900.0,10.914,10.942,10.8789,10.914,455900.0
2011-11-16 11:30:00,15.56,15.59,15.52,15.57,446300.0,10.914,10.935,10.8859,10.921,446300.0
2011-11-16 11:40:00,15.56,15.57,15.49,15.5,300200.0,10.914,10.921,10.8649,10.8719,300200.0
2011-11-16 11:50:00,15.51,15.53,15.45,15.48,384300.0,10.8789,10.8929,10.8368,10.8578,384300.0
2011-11-16 12:00:00,15.45,15.49,15.45,15.45,440700.0,10.8368,10.8649,10.8368,10.8368,440700.0
2011-11-16 12:10:00,15.45,15.49,15.44,15.47,342400.0,10.8368,10.8649,10.8298,10.8508,342400.0
2011-11-16 12:20:00,15.46,15.5,15.45,15.48,373300.0,10.8438,10.8719,10.8368,10.8578,373300.0
2011-11-16 12:30:00,15.47,15.54,15.47,15.52,346200.0,10.8508,10.8999,10.8508,10.8859,346200.0
2011-11-16 12:40:00,15.52,15.54,15.48,15.5,416300.0,10.8859,10.8999,10.8578,10.8719,416300.0
2011-11-16 12:50:00,15.49,15.53,15.47,15.52,332100.0,10.8649,10.8929,10.8508,10.8859,332100.0
2011-11-16 13:00:00,15.53,15.55,15.51,15.51,174900.0,10.8929,10.9069,10.8789,10.8789,174900.0
2011-11-16 13:10:00,15.51,15.55,15.5,15.55,212300.0,10.8789,10.9069,10.8719,10.9069,212300.0
2011-11-16 13:20:00,15.56,15.62,15.54,15.61,336800.0,10.914,10.956,10.8999,10.949,336800.0
2011-11-16 13:30:00,15.61,15.62,15.57,15.58,231400.0,10.949,10.956,10.921,10.928,231400.0
2011-11-16 13:40:00,15.57,15.64,15.57,15.63,365000.0,10.921,10.9701,10.921,10.9631,365000.0
2011-11-16 13:50:00,15.63,15.64,15.59,15.6,395600.0,10.9631,10.9701,10.935,10.942,395600.0
2011-11-16 14:00:00,15.6,15.62,15.59,15.6,350500.0,10.942,10.956,10.935,10.942,350500.0
2011-11-16 14:10:00,15.6,15.62,15.58,15.6,315900.0,10.942,10.956,10.928,10.942,315900.0
2011-11-16 14:20:00,15.59,15.64,15.59,15.59,547100.0,10.935,10.9701,10.935,10.935,547100.0
2011-11-16 14:30:00,15.59,15.66,15.59,15.63,328100.0,10.935,10.9841,10.935,10.9631,328100.0
2011-11-16 14:40:00,15.63,15.63,15.55,15.58,427100.0,10.9631,10.9631,10.9069,10.928,427100.0
2011-11-16 14:50:00,15.57,15.64,15.53,15.63,938500.0,10.921,10.9701,10.8929,10.9631,938500.0
2011-11-16 15:00:00,15.64,15.66,15.6,15.64,590300.0,10.9701,10.9841,10.942,10.9701,590300.0
2011-11-16 15:10:00,15.65,15.66,15.54,15.58,1159800.0,10.9771,10.9841,10.8999,10.928,1159800.0
2011-11-16 15:20:00,15.58,15.61,15.54,15.55,862900.0,10.928,10.949,10.8999,10.9069,862900.0
2011-11-16 15:30:00,15.54,15.54,15.41,15.51,1262600.0,10.8999,10.8999,10.8087,10.8789,1262600.0
2011-11-16 15:40:00,15.51,15.52,15.45,15.48,1270300.0,10.8789,10.8859,10.8368,10.8578,1270300.0
2011-11-16 15:50:00,15.48,15.48,15.39,15.42,1693500.0,10.8578,10.8578,10.7947,10.8158,1693500.0
2011-11-17 09:30:00,15.35,15.39,15.27,15.27,569000.0,10.7667,10.7947,10.7106,10.7106,569000.0
2011-11-17 09:40:00,15.27,15.28,15.15,15.17,599800.0,10.7106,10.7176,10.6264,10.6404,599800.0
2011-11-17 09:50:00,15.16,15.29,15.16,15.26,555400.0,10.6334,10.7246,10.6334,10.7035,555400.0
2011-11-17 10:00:00,15.26,15.31,15.21,15.3,765200.0,10.7035,10.7386,10.6685,10.7316,765200.0
2011-11-17 10:10:00,15.3,15.33,15.28,15.3,473500.0,10.7316,10.7526,10.7176,10.7316,473500.0
2011-11-17 10:20:00,15.31,15.38,15.28,15.38,546100.0,10.7386,10.7877,10.7176,10.7877,546100.0
2011-11-17 10:30:00,15.39,15.43,15.34,15.38,600900.0,10.7947,10.8228,10.7596,10.7877,600900.0
2011-11-17 10:40:00,15.38,15.4,15.34,15.36,434600.0,10.7877,10.8017,10.7596,10.7737,434600.0
2011-11-17 10:50:00,15.36,15.38,15.31,15.31,419500.0,10.7737,10.7877,10.7386,10.7386,419500.0
2011-11-17 11:00:00,15.31,15.33,15.27,15.3,663700.0,10.7386,10.7526,10.7106,10.7316,663700.0
2011-11-17 11:10:00,15.3,15.31,15.26,15.27,388500.0,10.7316,10.7386,10.7035,10.7106,388500.0
2011-11-17 11:20:00,15.27,15.34,15.22,15.31,425200.0,10.7106,10.7596,10.6755,10.7386,425200.0
2011-11-17 11:30:00,15.31,15.38,15.31,15.36,340100.0,10.7386,10.7877,10.7386,10.7737,340100.0
2011-11-17 11:40:00,15.36,15.4,15.34,15.35,209900.0,10.7737,10.8017,10.7596,10.7667,209900.0
2011-11-17 11:50:00,15.35,15.41,15.34,15.41,392000.0,10.7667,10.8087,10.7596,10.8087,392000.0
2011-11-17 12:00:00,15.4,15.41,15.38,15.4,617000.0,10.8017,10.8087,10.7877,10.8017,617000.0
2011-11-17 12:10:00,15.41,15.42,15.38,15.4,661200.0,10.8087,10.8158,10.7877,10.8017,661200.0
2011-11-17 12:20:00,15.39,15.41,15.39,15.4,444300.0,10.7947,10.8087,10.7947,10.8017,444300.0
2011-11-17 12:30:00,15.39,15.4,15.25,15.27,2341400.0,10.7947,10.8017,10.6965,10.7106,2341400.0
2011-11-17 12:40:00,15.27,15.33,15.23,15.3,1032900.0,10.7106,10.7526,10.6825,10.7316,1032900.0
2011-11-17 12:50:00,15.3,15.37,15.3,15.36,757200.0,10.7316,10.7807,10.7316,10.7737,757200.0
2011-11-17 13:00:00,15.36,15.38,15.27,15.29,862000.0,10.7737,10.7877,10.7106,10.7246,862000.0
2011-11-17 13:10:00,15.29,15.36,15.29,15.35,443800.0,10.7246,10.7737,10.7246,10.7667,443800.0
2011-11-17 13:20:00,15.35,15.38,15.32,15.33,435800.0,10.7667,10.7877,10.7456,10.7526,435800.0
2011-11-17 13:30:00,15.34,15.35,15.29,15.29,348700.0,10.7596,10.7667,10.7246,10.7246,348700.0
2011-11-17 13:40:00,15.28,15.29,15.19,15.2,396800.0,10.7176,10.7246,10.6544,10.6615,396800.0
2011-11-17 13:50:00,15.19,15.2,15.08,15.18,642600.0,10.6544,10.6615,10.5773,10.6474,642600.0
2011-11-17 14:00:00,15.18,15.19,15.12,15.12,388700.0,10.6474,10.6544,10.6053,10.6053,388700.0
2011-11-17 14:10:00,15.12,15.15,15.08,15.11,530900.0,10.6053,10.6264,10.5773,10.5983,530900.0
2011-11-17 14:20:00,15.11,15.14,15.03,15.08,534200.0,10.5983,10.6194,10.5422,10.5773,534200.0
2011-11-17 14:30:00,15.08,15.12,15.05,15.05,458700.0,10.5773,10.6053,10.5562,10.5562,458700.0
2011-11-17 14:40:00,15.05,15.17,15.05,15.13,404800.0,10.5562,10.6404,10.5562,10.6124,404800.0
2011-11-17 14:50:00,15.12,15.14,15.07,15.08,321000.0,10.6053,10.6194,10.5703,10.5773,321000.0
2011-11-17 15:00:00,15.08,15.12,15.02,15.03,680900.0,10.5773,10.6053,10.5352,10.5422,680900.0
2011-11-17 15:10:00,15.03,15.05,15.0,15.01,724800.0,10.5422,10.5562,10.5212,10.5282,724800.0
2011-11-17 15:20:00,15.02,15.1,15.0,15.06,560600.0,10.5352,10.5913,10.5212,10.5633,560600.0
2011-11-17 15:30:00,15.06,15.07,15.02,15.03,684400.0,10.5633,10.5703,10.5352,10.5422,684400.0
2011-11-17 15:40:00,15.02,15.11,15.0,15.1,1203500.0,10.5352,10.5983,10.5212,10.5913,1203500.0
2011-11-17 15:50:00,15.09,15.12,15.02,15.11,1618800.0,10.5843,10.6053,10.5352,10.5983,1618800.0
2011-11-18 09:30:00,15.12,15.28,15.04,15.08,1560300.0,10.6053,10.7176,10.5492,10.5773,1560300.0
2011-11-18 09:40:00,15.09,15.17,15.08,15.1,275100.0,10.5843,10.6404,10.5773,10.5913,275100.0
2011-11-18 09:50:00,15.11,15.23,15.08,15.19,300300.0,10.5983,10.6825,10.5773,10.6544,300300.0
2011-11-18 10:00:00,15.2,15.22,15.15,15.16,745000.0,10.6615,10.6755,10.6264,10.6334,745000.0
2011-11-18 10:10:00,15.16,15.2,15.11,15.16,474600.0,10.6334,10.6615,10.5983,10.6334,474600.0
2011-11-18 10:20:00,15.15,15.16,15.03,15.06,508600.0,10.6264,10.6334,10.5422,10.5633,508600.0
2011-11-18 10:30:00,15.06,15.15,15.05,15.15,397600.0,10.5633,10.6264,10.5562,10.6264,397600.0
2011-11-18 10:40:00,15.15,15.2,15.12,15.19,297600.0,10.6264,10.6615,10.6053,10.6544,297600.0
2011-11-18 10:50:00,15.2,15.21,15.16,15.17,364300.0,10.6615,10.6685,10.6334,10.6404,364300.0
2011-11-18 11:00:00,15.16,15.21,15.14,15.14,288000.0,10.6334,10.6685,10.6194,10.6194,288000.0
2011-11-18 11:10:00,15.14,15.18,15.12,15.13,183200.0,10.6194,10.6474,10.6053,10.6124,183200.0
2011-11-18 11:20:00,15.13,15.19,15.12,15.16,201900.0,10.6124,10.6544,10.6053,10.6334,201900.0
2011-11-18 11:30:00,15.17,15.18,15.11,15.14,179600.0,10.6404,10.6474,10.5983,10.6194,179600.0
2011-11-18 11:40:00,15.14,15.17,15.07,15.08,192400.0,10.6194,10.6404,10.5703,10.5773,192400.0
2011-11-18 11:50:00,15.09,15.12,15.09,15.1,193700.0,10.5843,10.6053,10.5843,10.5913,193700.0
2011-11-18 12:00:00,15.1,15.1,15.02,15.08,503700.0,10.5913,10.5913,10.5352,10.5773,503700.0
2011-11-18 12:10:00,15.08,15.11,15.06,15.06,231600.0,10.5773,10.5983,10.5633,10.5633,231600.0
2011-11-18 12:20:00,15.07,15.09,15.02,15.09,299100.0,10.5703,10.5843,10.5352,10.5843,299100.0
2011-11-18 12:30:00,15.09,15.11,15.07,15.08,130200.0,10.5843,10.5983,10.5703,10.5773,130200.0
2011-11-18 12:40:00,15.07,15.12,15.06,15.1,198400.0,10.5703,10.6053,10.5633,10.5913,198400.0
2011-11-18 12:50:00,15.1,15.11,15.07,15.07,160900.0,10.5913,10.5983,10.5703,10.5703,160900.0
2011-11-18 13:00:00,15.07,15.09,15.06,15.08,146300.0,10.5703,10.5843,10.5633,10.5773,146300.0
2011-11-18 13:10:00,15.08,15.13,15.06,15.12,127700.0,10.5773,10.6124,10.5633,10.6053,127700.0
2011-11-18 13:20:00,15.12,15.13,15.1,15.1,159700.0,10.6053,10.6124,10.5913,10.5913,159700.0
2011-11-18 13:30:00,15.1,15.15,15.09,15.15,142400.0,10.5913,10.6264,10.5843,10.6264,142400.0
2011-11-18 13:40:00,15.14,15.15,15.1,15.11,132500.0,10.6194,10.6264,10.5913,10.5983,132500.0
2011-11-18 13:50:00,15.11,15.12,15.09,15.1,135900.0,10.5983,10.6053,10.5843,10.5913,135900.0
2011-11-18 14:00:00,15.1,15.1,15.06,15.08,245300.0,10.5913,10.5913,10.5633,10.5773,245300.0
2011-11-18 14:10:00,15.08,15.16,15.08,15.11,327100.0,10.5773,10.6334,10.5773,10.5983,327100.0
2011-11-18 14:20:00,15.1,15.13,15.08,15.1,297000.0,10.5913,10.6124,10.5773,10.5913,297000.0
2011-11-18 14:30:00,15.1,15.14,15.09,15.09,234600.0,10.5913,10.6194,10.5843,10.5843,234600.0
2011-11-18 14:40:00,15.11,15.12,15.08,15.09,166500.0,10.5983,10.6053,10.5773,10.5843,166500.0
2011-11-18 14:50:00,15.08,15.08,15.05,15.06,315300.0,10.5773,10.5773,10.5562,10.5633,315300.0
2011-11-18 15:00:00,15.07,15.09,15.05,15.07,285800.0,10.5703,10.5843,10.5562,10.5703,285800.0
2011-11-18 15:10:00,15.07,15.1,15.04,15.06,269000.0,10.5703,10.5913,10.5492,10.5633,269000.0
2011-11-18 15:20:00,15.07,15.07,15.02,15.04,1065300.0,10.5703,10.5703,10.5352,10.5492,1065300.0
2011-11-18 15:30:00,15.03,15.06,15.01,15.02,698300.0,10.5422,10.5633,10.5282,10.5352,698300.0
2011-11-18 15:40:00,15.03,15.05,15.0,15.03,1218300.0,10.5422,10.5562,10.5212,10.5422,1218300.0
2011-11-18 15:50:00,15.02,15.04,15.0,15.0,1556800.0,10.5352,10.5492,10.5212,10.5212,1556800.0
2011-11-21 09:30:00,14.63,14.75,14.42,14.44,1684600.0,10.2616,10.3458,10.1144,10.1284,1684600.0
2011-11-21 09:40:00,14.44,14.5,14.42,14.45,573300.0,10.1284,10.1705,10.1144,10.1354,573300.0
2011-11-21 09:50:00,14.44,14.45,14.38,14.4,396100.0,10.1284,10.1354,10.0863,10.1003,396100.0
2011-11-21 10:00:00,14.4,14.47,14.38,14.38,648300.0,10.1003,10.1494,10.0863,10.0863,648300.0
2011-11-21 10:10:00,14.39,14.46,14.38,14.39,610100.0,10.0933,10.1424,10.0863,10.0933,610100.0
2011-11-21 10:20:00,14.38,14.41,14.37,14.38,541900.0,10.0863,10.1073,10.0793,10.0863,541900.0
2011-11-21 10:30:00,14.38,14.38,14.3,14.33,700500.0,10.0863,10.0863,10.0302,10.0512,700500.0
2011-11-21 10:40:00,14.33,14.39,14.32,14.35,576000.0,10.0512,10.0933,10.0442,10.0653,576000.0
2011-11-21 10:50:00,14.35,14.36,14.25,14.26,603400.0,10.0653,10.0723,9.9951,10.0021,603400.0
2011-11-21 11:00:00,14.26,14.27,14.2,14.23,1104900.0,10.0021,10.0091,9.96,9.9811,1104900.0
2011-11-21 11:10:00,14.24,14.33,14.23,14.32,666900.0,9.9881,10.0512,9.9811,10.0442,666900.0
2011-11-21 11:20:00,14.31,14.35,14.31,14.33,350000.0,10.0372,10.0653,10.0372,10.0512,350000.0
2011-11-21 11:30:00,14.34,14.34,14.25,14.26,580200.0,10.0582,10.0582,9.9951,10.0021,580200.0
2011-11-21 11:40:00,14.26,14.32,14.25,14.32,351500.0,10.0021,10.0442,9.9951,10.0442,351500.0
2011-11-21 11:50:00,14.32,14.37,14.29,14.36,341700.0,10.0442,10.0793,10.0232,10.0723,341700.0
2011-11-21 12:00:00,14.36,14.39,14.33,14.33,316400.0,10.0723,10.0933,10.0512,10.0512,316400.0
2011-11-21 12:10:00,14.34,14.38,14.32,14.34,290300.0,10.0582,10.0863,10.0442,10.0582,290300.0
2011-11-21 12:20:00,14.33,14.36,14.31,14.32,230200.0,10.0512,10.0723,10.0372,10.0442,230200.0
2011-11-21 12:30:00,14.31,14.35,14.29,14.35,235500.0,10.0372,10.0653,10.0232,10.0653,235500.0
2011-11-21 12:40:00,14.34,14.38,14.34,14.38,220500.0,10.0582,10.0863,10.0582,10.0863,220500.0
2011-11-21 12:50:00,14.37,14.41,14.36,14.37,292200.0,10.0793,10.1073,10.0723,10.0793,292200.0
2011-11-21 13:00:00,14.37,14.44,14.36,14.43,266400.0,10.0793,10.1284,10.0723,10.1214,266400.0
2011-11-21 13:10:00,14.43,14.44,14.4,14.41,268600.0,10.1214,10.1284,10.1003,10.1073,268600.0
2011-11-21 13:20:00,14.42,14.46,14.4,14.41,214000.0,10.1144,10.1424,10.1003,10.1073,214000.0
2011-11-21 13:30:00,14.41,14.41,14.35,14.37,216400.0,10.1073,10.1073,10.0653,10.0793,216400.0
2011-11-21 13:40:00,14.37,14.37,14.33,14.35,179800.0,10.0793,10.0793,10.0512,10.0653,179800.0
2011-11-21 13:50:00,14.35,14.37,14.31,14.31,154600.0,10.0653,10.0793,10.0372,10.0372,154600.0
2011-11-21 14:00:00,14.32,14.34,14.3,14.34,249600.0,10.0442,10.0582,10.0302,10.0582,249600.0
2011-11-21 14:10:00,14.34,14.5,14.34,14.45,470100.0,10.0582,10.1705,10.0582,10.1354,470100.0
2011-11-21 14:20:00,14.45,14.46,14.41,14.44,188900.0,10.1354,10.1424,10.1073,10.1284,188900.0
2011-11-21 14:30:00,14.43,14.49,14.43,14.47,303900.0,10.1214,10.1634,10.1214,10.1494,303900.0
2011-11-21 14:40:00,14.47,14.55,14.47,14.52,359100.0,10.1494,10.2055,10.1494,10.1845,359100.0
2011-11-21 14:50:00,14.52,14.53,14.48,14.48,304200.0,10.1845,10.1915,10.1564,10.1564,304200.0
2011-11-21 15:00:00,14.48,14.51,14.44,14.5,857000.0,10.1564,10.1775,10.1284,10.1705,857000.0
2011-11-21 15:10:00,14.5,14.55,14.48,14.55,553900.0,10.1705,10.2055,10.1564,10.2055,553900.0
2011-11-21 15:20:00,14.55,14.65,14.53,14.63,846600.0,10.2055,10.2757,10.1915,10.2616,846600.0
2011-11-21 15:30:00,14.63,14.65,14.59,14.6,552800.0,10.2616,10.2757,10.2336,10.2406,552800.0
2011-11-21 15:40:00,14.61,14.64,14.57,14.61,797900.0,10.2476,10.2687,10.2196,10.2476,797900.0
2011-11-21 15:50:00,14.61,14.62,14.52,14.54,1176300.0,10.2476,10.2546,10.1845,10.1985,1176300.0
2011-11-22 09:30:00,14.56,14.59,14.45,14.58,711700.0,10.2125,10.2336,10.1354,10.2266,711700.0
2011-11-22 09:40:00,14.59,14.61,14.52,14.59,282700.0,10.2336,10.2476,10.1845,10.2336,282700.0
2011-11-22 09:50:00,14.59,14.59,14.54,14.57,153000.0,10.2336,10.2336,10.1985,10.2196,153000.0
2011-11-22 10:00:00,14.57,14.59,14.47,14.5,317200.0,10.2196,10.2336,10.1494,10.1705,317200.0
2011-11-22 10:10:00,14.49,14.5,14.45,14.49,152200.0,10.1634,10.1705,10.1354,10.1634,152200.0
2011-11-22 10:20:00,14.48,14.56,14.48,14.55,190400.0,10.1564,10.2125,10.1564,10.2055,190400.0
2011-11-22 10:30:00,14.55,14.55,14.48,14.5,239300.0,10.2055,10.2055,10.1564,10.1705,239300.0
2011-11-22 10:40:00,14.51,14.52,14.4,14.41,210300.0,10.1775,10.1845,10.1003,10.1073,210300.0
2011-11-22 10:50:00,14.41,14.42,14.32,14.36,343200.0,10.1073,10.1144,10.0442,10.0723,343200.0
2011-11-22 11:00:00,14.35,14.4,14.34,14.39,393400.0,10.0653,10.1003,10.0582,10.0933,393400.0
2011-11-22 11:10:00,14.39,14.42,14.38,14.42,317400.0,10.0933,10.1144,10.0863,10.1144,317400.0
2011-11-22 11:20:00,14.41,14.42,14.37,14.39,296500.0,10.1073,10.1144,10.0793,10.0933,296500.0
2011-11-22 11:30:00,14.4,14.42,14.37,14.39,380000.0,10.1003,10.1144,10.0793,10.0933,380000.0
2011-11-22 11:40:00,14.39,14.41,14.36,14.4,210800.0,10.0933,10.1073,10.0723,10.1003,210800.0
2011-11-22 11:50:00,14.4,14.43,14.38,14.42,183000.0,10.1003,10.1214,10.0863,10.1144,183000.0
2011-11-22 12:00:00,14.41,14.55,14.4,14.53,312400.0,10.1073,10.2055,10.1003,10.1915,312400.0
2011-11-22 12:10:00,14.54,14.54,14.48,14.5,157300.0,10.1985,10.1985,10.1564,10.1705,157300.0
2011-11-22 12:20:00,14.5,14.52,14.46,14.47,158000.0,10.1705,10.1845,10.1424,10.1494,158000.0
2011-11-22 12:30:00,14.47,14.53,14.46,14.5,196300.0,10.1494,10.1915,10.1424,10.1705,196300.0
2011-11-22 12:40:00,14.5,14.53,14.5,14.51,114800.0,10.1705,10.1915,10.1705,10.1775,114800.0
2011-11-22 12:50:00,14.5,14.6,14.5,14.59,179700.0,10.1705,10.2406,10.1705,10.2336,179700.0
2011-11-22 13:00:00,14.59,14.63,14.58,14.58,299600.0,10.2336,10.2616,10.2266,10.2266,299600.0
2011-11-22 13:10:00,14.58,14.67,14.56,14.66,171700.0,10.2266,10.2897,10.2125,10.2827,171700.0
2011-11-22 13:20:00,14.67,14.69,14.62,14.62,179100.0,10.2897,10.3037,10.2546,10.2546,179100.0
2011-11-22 13:30:00,14.61,14.66,14.61,14.66,211600.0,10.2476,10.2827,10.2476,10.2827,211600.0
2011-11-22 13:40:00,14.65,14.66,14.62,14.63,129700.0,10.2757,10.2827,10.2546,10.2616,129700.0
2011-11-22 13:50:00,14.63,14.63,14.55,14.56,213900.0,10.2616,10.2616,10.2055,10.2125,213900.0
2011-11-22 14:00:00,14.57,14.57,14.53,14.56,128800.0,10.2196,10.2196,10.1915,10.2125,128800.0
2011-11-22 14:10:00,14.55,14.56,14.52,14.54,269400.0,10.2055,10.2125,10.1845,10.1985,269400.0
2011-11-22 14:20:00,14.54,14.55,14.47,14.48,333100.0,10.1985,10.2055,10.1494,10.1564,333100.0
2011-11-22 14:30:00,14.48,14.48,14.45,14.46,240200.0,10.1564,10.1564,10.1354,10.1424,240200.0
2011-11-22 14:40:00,14.47,14.5,14.46,14.48,222500.0,10.1494,10.1705,10.1424,10.1564,222500.0
2011-11-22 14:50:00,14.47,14.49,14.4,14.43,352100.0,10.1494,10.1634,10.1003,10.1214,352100.0
2011-11-22 15:00:00,14.42,14.47,14.42,14.44,336400.0,10.1144,10.1494,10.1144,10.1284,336400.0
2011-11-22 15:10:00,14.45,14.47,14.43,14.46,317100.0,10.1354,10.1494,10.1214,10.1424,317100.0
2011-11-22 15:20:00,14.46,14.52,14.45,14.47,405000.0,10.1424,10.1845,10.1354,10.1494,405000.0
2011-11-22 15:30:00,14.47,14.51,14.42,14.42,432200.0,10.1494,10.1775,10.1144,10.1144,432200.0
2011-11-22 15:40:00,14.42,14.48,14.42,14.46,574900.0,10.1144,10.1564,10.1144,10.1424,574900.0
2011-11-22 15:50:00,14.46,14.48,14.42,14.44,1208200.0,10.1424,10.1564,10.1144,10.1284,1208200.0
2011-11-23 09:30:00,14.24,14.25,14.14,14.21,629600.0,9.9881,9.9951,9.918,9.9671,629600.0
2011-11-23 09:40:00,14.21,14.24,14.17,14.19,372300.0,9.9671,9.9881,9.939,9.953,372300.0
2011-11-23 09:50:00,14.19,14.21,14.15,14.16,391900.0,9.953,9.9671,9.925,9.932,391900.0
2011-11-23 10:00:00,14.16,14.16,14.08,14.11,402900.0,9.932,9.932,9.8759,9.8969,402900.0
2011-11-23 10:10:00,14.11,14.11,14.02,14.03,318000.0,9.8969,9.8969,9.8338,9.8408,318000.0
2011-11-23 10:20:00,14.04,14.06,14.02,14.04,324200.0,9.8478,9.8618,9.8338,9.8478,324200.0
2011-11-23 10:30:00,14.03,14.14,14.01,14.13,351400.0,9.8408,9.918,9.8268,9.9109,351400.0
2011-11-23 10:40:00,14.13,14.15,14.11,14.14,362400.0,9.9109,9.925,9.8969,9.918,362400.0
2011-11-23 10:50:00,14.15,14.19,14.14,14.16,335500.0,9.925,9.953,9.918,9.932,335500.0
2011-11-23 11:00:00,14.15,14.15,14.05,14.07,416900.0,9.925,9.925,9.8548,9.8689,416900.0
2011-11-23 11:10:00,14.07,14.08,14.02,14.08,275800.0,9.8689,9.8759,9.8338,9.8759,275800.0
2011-11-23 11:20:00,14.08,14.11,14.06,14.07,332500.0,9.8759,9.8969,9.8618,9.8689,332500.0
2011-11-23 11:30:00,14.07,14.11,14.03,14.09,509800.0,9.8689,9.8969,9.8408,9.8829,509800.0
2011-11-23 11:40:00,14.1,14.1,14.06,14.1,303300.0,9.8899,9.8899,9.8618,9.8899,303300.0
2011-11-23 11:50:00,14.1,14.11,14.05,14.07,240200.0,9.8899,9.8969,9.8548,9.8689,240200.0
2011-11-23 12:00:00,14.07,14.12,14.07,14.12,212400.0,9.8689,9.9039,9.8689,9.9039,212400.0
2011-11-23 12:10:00,14.12,14.13,14.1,14.11,202700.0,9.9039,9.9109,9.8899,9.8969,202700.0
2011-11-23 12:20:00,14.11,14.15,14.1,14.13,259000.0,9.8969,9.925,9.8899,9.9109,259000.0
2011-11-23 12:30:00,14.13,14.15,14.09,14.14,254900.0,9.9109,9.925,9.8829,9.918,254900.0
2011-11-23 12:40:00,14.14,14.19,14.13,14.18,247300.0,9.918,9.953,9.9109,9.946,247300.0
2011-11-23 12:50:00,14.18,14.24,14.18,14.2,488800.0,9.946,9.9881,9.946,9.96,488800.0
2011-11-23 13:00:00,14.19,14.2,14.17,14.18,172900.0,9.953,9.96,9.939,9.946,172900.0
2011-11-23 13:10:00,14.19,14.19,14.15,14.17,151500.0,9.953,9.953,9.925,9.939,151500.0
2011-11-23 13:20:00,14.17,14.17,14.14,14.16,199500.0,9.939,9.939,9.918,9.932,199500.0
2011-11-23 13:30:00,14.16,14.17,14.13,14.14,217500.0,9.932,9.939,9.9109,9.918,217500.0
2011-11-23 13:40:00,14.14,14.14,14.09,14.12,202300.0,9.918,9.918,9.8829,9.9039,202300.0
2011-11-23 13:50:00,14.12,14.15,14.1,14.1,152800.0,9.9039,9.925,9.8899,9.8899,152800.0
2011-11-23 14:00:00,14.1,14.13,14.09,14.12,247200.0,9.8899,9.9109,9.8829,9.9039,247200.0
2011-11-23 14:10:00,14.12,14.12,14.05,14.08,366600.0,9.9039,9.9039,9.8548,9.8759,366600.0
2011-11-23 14:20:00,14.08,14.09,14.05,14.07,173400.0,9.8759,9.8829,9.8548,9.8689,173400.0
2011-11-23 14:30:00,14.07,14.14,14.06,14.12,347200.0,9.8689,9.918,9.8618,9.9039,347200.0
2011-11-23 14:40:00,14.12,14.13,14.1,14.12,204900.0,9.9039,9.9109,9.8899,9.9039,204900.0
2011-11-23 14:50:00,14.12,14.14,14.1,14.12,182300.0,9.9039,9.918,9.8899,9.9039,182300.0
2011-11-23 15:00:00,14.11,14.17,14.09,14.15,468300.0,9.8969,9.939,9.8829,9.925,468300.0
2011-11-23 15:10:00,14.16,14.21,14.14,14.15,422900.0,9.932,9.9671,9.918,9.925,422900.0
2011-11-23 15:20:00,14.15,14.17,14.1,14.11,511500.0,9.925,9.939,9.8899,9.8969,511500.0
2011-11-23 15:30:00,14.11,14.17,14.1,14.15,520800.0,9.8969,9.939,9.8899,9.925,520800.0
2011-11-23 15:40:00,14.15,14.21,14.13,14.14,617500.0,9.925,9.9671,9.9109,9.918,617500.0
2011-11-23 15:50:00,14.15,14.17,14.05,14.05,1047300.0,9.925,9.939,9.8548,9.8548,1047300.0
2011-11-25 09:30:00,14.08,14.25,14.03,14.23,443300.0,9.8759,9.9951,9.8408,9.9811,443300.0
2011-11-25 09:40:00,14.23,14.3,14.19,14.2,286700.0,9.9811,10.0302,9.953,9.96,286700.0
2011-11-25 09:50:00,14.21,14.27,14.2,14.24,223400.0,9.9671,10.0091,9.96,9.9881,223400.0
2011-11-25 10:00:00,14.23,14.28,14.22,14.27,244400.0,9.9811,10.0162,9.9741,10.0091,244400.0
2011-11-25 10:10:00,14.27,14.35,14.25,14.35,242200.0,10.0091,10.0653,9.9951,10.0653,242200.0
2011-11-25 10:20:00,14.34,14.35,14.28,14.29,211300.0,10.0582,10.0653,10.0162,10.0232,211300.0
2011-11-25 10:30:00,14.29,14.31,14.27,14.29,232200.0,10.0232,10.0372,10.0091,10.0232,232200.0
2011-11-25 10:40:00,14.29,14.32,14.27,14.28,214600.0,10.0232,10.0442,10.0091,10.0162,214600.0
2011-11-25 10:50:00,14.29,14.29,14.19,14.2,151900.0,10.0232,10.0232,9.953,9.96,151900.0
2011-11-25 11:00:00,14.2,14.21,14.14,14.19,248800.0,9.96,9.9671,9.918,9.953,248800.0
2011-11-25 11:10:00,14.19,14.23,14.19,14.22,145400.0,9.953,9.9811,9.953,9.9741,145400.0
2011-11-25 11:20:00,14.22,14.22,14.16,14.16,262800.0,9.9741,9.9741,9.932,9.932,262800.0
2011-11-25 11:30:00,14.16,14.2,14.13,14.15,195400.0,9.932,9.96,9.9109,9.925,195400.0
2011-11-25 11:40:00,14.14,14.16,14.1,14.13,200300.0,9.918,9.932,9.8899,9.9109,200300.0
2011-11-25 11:50:00,14.14,14.14,14.07,14.1,156000.0,9.918,9.918,9.8689,9.8899,156000.0
2011-11-25 12:00:00,14.1,14.1,14.06,14.06,134600.0,9.8899,9.8899,9.8618,9.8618,134600.0
2011-11-25 12:10:00,14.06,14.07,14.01,14.04,336100.0,9.8618,9.8689,9.8268,9.8478,336100.0
2011-11-25 12:20:00,14.04,14.06,14.0,14.05,444000.0,9.8478,9.8618,9.8198,9.8548,444000.0
2011-11-25 12:30:00,14.06,14.07,13.99,14.01,677700.0,9.8618,9.8689,9.8127,9.8268,677700.0
2011-11-25 12:40:00,14.0,14.01,13.94,13.94,450500.0,9.8198,9.8268,9.7777,9.7777,450500.0
2011-11-25 12:50:00,13.95,14.01,13.95,13.96,667300.0,9.7847,9.8268,9.7847,9.7917,667300.0
2011-11-28 09:30:00,14.71,14.86,14.67,14.84,1638700.0,10.3178,10.423,10.2897,10.4089,1638700.0
2011-11-28 09:40:00,14.83,14.96,14.83,14.95,1175100.0,10.4019,10.4931,10.4019,10.4861,1175100.0
2011-11-28 09:50:00,14.95,15.02,14.95,14.99,683400.0,10.4861,10.5352,10.4861,10.5142,683400.0
2011-11-28 10:00:00,14.98,14.99,14.87,14.95,503000.0,10.5071,10.5142,10.43,10.4861,503000.0
2011-11-28 10:10:00,14.95,15.04,14.94,15.04,579900.0,10.4861,10.5492,10.4791,10.5492,579900.0
2011-11-28 10:20:00,15.04,15.04,14.96,14.98,404700.0,10.5492,10.5492,10.4931,10.5071,404700.0
2011-11-28 10:30:00,14.98,15.04,14.96,14.96,400200.0,10.5071,10.5492,10.4931,10.4931,400200.0
2011-11-28 10:40:00,14.97,15.0,14.94,14.96,308300.0,10.5001,10.5212,10.4791,10.4931,308300.0
2011-11-28 10:50:00,14.97,14.98,14.91,14.94,512500.0,10.5001,10.5071,10.458,10.4791,512500.0
2011-11-28 11:00:00,14.94,14.99,14.9,14.94,454800.0,10.4791,10.5142,10.451,10.4791,454800.0
2011-11-28 11:10:00,14.95,14.97,14.92,14.96,336900.0,10.4861,10.5001,10.4651,10.4931,336900.0
2011-11-28 11:20:00,14.96,14.96,14.91,14.93,479100.0,10.4931,10.4931,10.458,10.4721,479100.0
2011-11-28 11:30:00,14.94,14.98,14.85,14.85,712600.0,10.4791,10.5071,10.416,10.416,712600.0
2011-11-28 11:40:00,14.86,14.91,14.84,14.89,585100.0,10.423,10.458,10.4089,10.444,585100.0
2011-11-28 11:50:00,14.89,15.0,14.89,14.97,1008500.0,10.444,10.5212,10.444,10.5001,1008500.0
2011-11-28 12:00:00,14.98,14.98,14.89,14.89,531500.0,10.5071,10.5071,10.444,10.444,531500.0
2011-11-28 12:10:00,14.89,14.9,14.85,14.88,360300.0,10.444,10.451,10.416,10.437,360300.0
2011-11-28 12:20:00,14.89,14.91,14.86,14.87,210300.0,10.444,10.458,10.423,10.43,210300.0
2011-11-28 12:30:00,14.88,14.89,14.84,14.87,268700.0,10.437,10.444,10.4089,10.43,268700.0
2011-11-28 12:40:00,14.86,14.89,14.85,14.88,192000.0,10.423,10.444,10.416,10.437,192000.0
2011-11-28 12:50:00,14.88,14.91,14.87,14.88,222700.0,10.437,10.458,10.43,10.437,222700.0
2011-11-28 13:00:00,14.88,14.89,14.8,14.81,285900.0,10.437,10.444,10.3809,10.3879,285900.0
2011-11-28 13:10:00,14.82,14.88,14.81,14.87,291300.0,10.3949,10.437,10.3879,10.43,291300.0
2011-11-28 13:20:00,14.88,14.91,14.88,14.9,195400.0,10.437,10.458,10.437,10.451,195400.0
2011-11-28 13:30:00,14.91,14.94,14.9,14.93,240500.0,10.458,10.4791,10.451,10.4721,240500.0
2011-11-28 13:40:00,14.94,14.94,14.91,14.92,185600.0,10.4791,10.4791,10.458,10.4651,185600.0
2011-11-28 13:50:00,14.91,14.92,14.84,14.85,173800.0,10.458,10.4651,10.4089,10.416,173800.0
2011-11-28 14:00:00,14.85,14.86,14.83,14.85,482800.0,10.416,10.423,10.4019,10.416,482800.0
2011-11-28 14:10:00,14.85,14.87,14.81,14.82,376100.0,10.416,10.43,10.3879,10.3949,376100.0
2011-11-28 14:20:00,14.82,14.84,14.76,14.79,242900.0,10.3949,10.4089,10.3528,10.3739,242900.0
2011-11-28 14:30:00,14.79,14.81,14.78,14.78,255800.0,10.3739,10.3879,10.3669,10.3669,255800.0
2011-11-28 14:40:00,14.78,14.81,14.77,14.77,432200.0,10.3669,10.3879,10.3598,10.3598,432200.0
2011-11-28 14:50:00,14.77,14.78,14.72,14.75,424000.0,10.3598,10.3669,10.3248,10.3458,424000.0
2011-11-28 15:00:00,14.75,14.78,14.67,14.7,466100.0,10.3458,10.3669,10.2897,10.3107,466100.0
2011-11-28 15:10:00,14.7,14.74,14.67,14.71,544300.0,10.3107,10.3388,10.2897,10.3178,544300.0
2011-11-28 15:20:00,14.71,14.72,14.67,14.68,483600.0,10.3178,10.3248,10.2897,10.2967,483600.0
2011-11-28 15:30:00,14.69,14.74,14.67,14.7,539300.0,10.3037,10.3388,10.2897,10.3107,539300.0
2011-11-28 15:40:00,14.7,14.73,14.65,14.66,959500.0,10.3107,10.3318,10.2757,10.2827,959500.0
2011-11-28 15:50:00,14.66,14.78,14.65,14.77,2065700.0,10.2827,10.3669,10.2757,10.3598,2065700.0
2011-11-29 09:30:00,13.5,13.66,13.25,13.45,4324700.0,9.4691,9.5813,9.2937,9.434,4324700.0
2011-11-29 09:40:00,13.45,13.49,13.23,13.31,3576900.0,9.434,9.462,9.2797,9.3358,3576900.0
2011-11-29 09:50:00,13.31,13.4,13.27,13.29,2196000.0,9.3358,9.3989,9.3077,9.3218,2196000.0
2011-11-29 10:00:00,13.29,13.44,13.27,13.39,3081500.0,9.3218,9.427,9.3077,9.3919,3081500.0
2011-11-29 10:10:00,13.39,13.42,13.3,13.31,1921800.0,9.3919,9.4129,9.3288,9.3358,1921800.0
2011-11-29 10:20:00,13.32,13.33,13.21,13.22,2063300.0,9.3428,9.3498,9.2656,9.2727,2063300.0
2011-11-29 10:30:00,13.22,13.3,13.21,13.26,1623300.0,9.2727,9.3288,9.2656,9.3007,1623300.0
2011-11-29 10:40:00,13.26,13.28,13.23,13.26,1160700.0,9.3007,9.3147,9.2797,9.3007,1160700.0
2011-11-29 10:50:00,13.27,13.29,13.24,13.25,1503400.0,9.3077,9.3218,9.2867,9.2937,1503400.0
2011-11-29 11:00:00,13.26,13.26,13.16,13.17,1512300.0,9.3007,9.3007,9.2306,9.2376,1512300.0
2011-11-29 11:10:00,13.17,13.18,13.14,13.16,1644000.0,9.2376,9.2446,9.2165,9.2306,1644000.0
2011-11-29 11:20:00,13.16,13.17,13.08,13.08,1499900.0,9.2306,9.2376,9.1745,9.1745,1499900.0
2011-11-29 11:30:00,13.09,13.11,13.04,13.05,1902900.0,9.1815,9.1955,9.1464,9.1534,1902900.0
2011-11-29 11:40:00,13.05,13.07,12.96,13.0,2765800.0,9.1534,9.1674,9.0903,9.1183,2765800.0
2011-11-29 11:50:00,13.0,13.03,12.93,12.95,1118200.0,9.1183,9.1394,9.0692,9.0833,1118200.0
2011-11-29 12:00:00,12.96,12.99,12.94,12.98,1188000.0,9.0903,9.1113,9.0763,9.1043,1188000.0
2011-11-29 12:10:00,12.97,12.98,12.93,12.94,846700.0,9.0973,9.1043,9.0692,9.0763,846700.0
2011-11-29 12:20:00,12.94,12.94,12.87,12.88,878700.0,9.0763,9.0763,9.0272,9.0342,878700.0
2011-11-29 12:30:00,12.88,12.89,12.85,12.87,652100.0,9.0342,9.0412,9.0131,9.0272,652100.0
2011-11-29 12:40:00,12.88,12.88,12.83,12.84,1102100.0,9.0342,9.0342,8.9991,9.0061,1102100.0
2011-11-29 12:50:00,12.83,12.84,12.73,12.77,1301200.0,8.9991,9.0061,8.929,8.957,1301200.0
2011-11-29 13:00:00,12.77,12.8,12.67,12.68,1652500.0,8.957,8.9781,8.8869,8.8939,1652500.0
2011-11-29 13:10:00,12.68,12.75,12.64,12.7,1089500.0,8.8939,8.943,8.8658,8.9079,1089500.0
2011-11-29 13:20:00,12.7,12.82,12.7,12.81,1647000.0,8.9079,8.9921,8.9079,8.9851,1647000.0
2011-11-29 13:30:00,12.81,12.84,12.78,12.82,1912300.0,8.9851,9.0061,8.964,8.9921,1912300.0
2011-11-29 13:40:00,12.83,12.9,12.78,12.89,2747100.0,8.9991,9.0482,8.964,9.0412,2747100.0
2011-11-29 13:50:00,12.89,12.91,12.8,12.86,2380800.0,9.0412,9.0552,8.9781,9.0201,2380800.0
2011-11-29 14:00:00,12.85,12.89,12.83,12.88,855200.0,9.0131,9.0412,8.9991,9.0342,855200.0
2011-11-29 14:10:00,12.88,13.0,12.87,13.0,1499200.0,9.0342,9.1183,9.0272,9.1183,1499200.0
2011-11-29 14:20:00,13.0,13.08,12.99,13.01,1387200.0,9.1183,9.1745,9.1113,9.1254,1387200.0
2011-11-29 14:30:00,13.01,13.04,13.0,13.0,1094600.0,9.1254,9.1464,9.1183,9.1183,1094600.0
2011-11-29 14:40:00,13.01,13.02,12.97,12.97,897600.0,9.1254,9.1324,9.0973,9.0973,897600.0
2011-11-29 14:50:00,12.98,13.04,12.97,13.03,1024400.0,9.1043,9.1464,9.0973,9.1394,1024400.0
2011-11-29 15:00:00,13.04,13.07,13.03,13.04,1453900.0,9.1464,9.1674,9.1394,9.1464,1453900.0
2011-11-29 15:10:00,13.05,13.11,13.04,13.1,1284100.0,9.1534,9.1955,9.1464,9.1885,1284100.0
2011-11-29 15:20:00,13.09,13.2,13.09,13.15,1439200.0,9.1815,9.2586,9.1815,9.2236,1439200.0
2011-11-29 15:30:00,13.15,13.22,13.14,13.21,2091800.0,9.2236,9.2727,9.2165,9.2656,2091800.0
2011-11-29 15:40:00,13.2,13.24,13.17,13.23,3099100.0,9.2586,9.2867,9.2376,9.2797,3099100.0
2011-11-29 15:50:00,13.23,13.24,13.17,13.18,3389800.0,9.2797,9.2867,9.2376,9.2446,3389800.0
2011-11-30 09:30:00,13.24,13.28,13.11,13.15,2942800.0,9.2867,9.3147,9.1955,9.2236,2942800.0
2011-11-30 09:40:00,13.16,13.21,13.05,13.21,1643700.0,9.2306,9.2656,9.1534,9.2656,1643700.0
2011-11-30 09:50:00,13.21,13.27,13.11,13.27,1333000.0,9.2656,9.3077,9.1955,9.3077,1333000.0
2011-11-30 10:00:00,13.27,13.28,13.2,13.24,1288400.0,9.3077,9.3147,9.2586,9.2867,1288400.0
2011-11-30 10:10:00,13.23,13.25,13.17,13.21,1118800.0,9.2797,9.2937,9.2376,9.2656,1118800.0
2011-11-30 10:20:00,13.21,13.22,13.12,13.14,1362500.0,9.2656,9.2727,9.2025,9.2165,1362500.0
2011-11-30 10:30:00,13.14,13.15,13.04,13.06,1721500.0,9.2165,9.2236,9.1464,9.1604,1721500.0
2011-11-30 10:40:00,13.07,13.1,13.05,13.09,1426500.0,9.1674,9.1885,9.1534,9.1815,1426500.0
2011-11-30 10:50:00,13.1,13.1,13.08,13.08,633100.0,9.1885,9.1885,9.1745,9.1745,633100.0
2011-11-30 11:00:00,13.08,13.14,13.08,13.11,991300.0,9.1745,9.2165,9.1745,9.1955,991300.0
2011-11-30 11:10:00,13.11,13.19,13.11,13.13,876400.0,9.1955,9.2516,9.1955,9.2095,876400.0
2011-11-30 11:20:00,13.13,13.19,13.13,13.17,776700.0,9.2095,9.2516,9.2095,9.2376,776700.0
2011-11-30 11:30:00,13.17,13.19,13.17,13.19,836000.0,9.2376,9.2516,9.2376,9.2516,836000.0
2011-11-30 11:40:00,13.19,13.2,13.17,13.19,468100.0,9.2516,9.2586,9.2376,9.2516,468100.0
2011-11-30 11:50:00,13.19,13.2,13.17,13.19,1077200.0,9.2516,9.2586,9.2376,9.2516,1077200.0
2011-11-30 12:00:00,13.2,13.2,13.19,13.2,580100.0,9.2586,9.2586,9.2516,9.2586,580100.0
2011-11-30 12:10:00,13.2,13.24,13.17,13.22,898700.0,9.2586,9.2867,9.2376,9.2727,898700.0
2011-11-30 12:20:00,13.23,13.23,13.19,13.2,719600.0,9.2797,9.2797,9.2516,9.2586,719600.0
2011-11-30 12:30:00,13.21,13.22,13.2,13.21,232800.0,9.2656,9.2727,9.2586,9.2656,232800.0
2011-11-30 12:40:00,13.21,13.22,13.14,13.18,804500.0,9.2656,9.2727,9.2165,9.2446,804500.0
2011-11-30 12:50:00,13.18,13.21,13.17,13.2,349500.0,9.2446,9.2656,9.2376,9.2586,349500.0
2011-11-30 13:00:00,13.2,13.2,13.17,13.18,1197200.0,9.2586,9.2586,9.2376,9.2446,1197200.0
2011-11-30 13:10:00,13.19,13.19,13.1,13.11,480600.0,9.2516,9.2516,9.1885,9.1955,480600.0
2011-11-30 13:20:00,13.1,13.13,13.1,13.13,840500.0,9.1885,9.2095,9.1885,9.2095,840500.0
2011-11-30 13:30:00,13.12,13.14,13.12,13.13,717100.0,9.2025,9.2165,9.2025,9.2095,717100.0
2011-11-30 13:40:00,13.12,13.13,13.11,13.13,610000.0,9.2025,9.2095,9.1955,9.2095,610000.0
2011-11-30 13:50:00,13.13,13.13,13.1,13.1,628100.0,9.2095,9.2095,9.1885,9.1885,628100.0
2011-11-30 14:00:00,13.1,13.11,13.07,13.11,1068100.0,9.1885,9.1955,9.1674,9.1955,1068100.0
2011-11-30 14:10:00,13.11,13.13,13.1,13.1,712800.0,9.1955,9.2095,9.1885,9.1885,712800.0
2011-11-30 14:20:00,13.11,13.11,13.1,13.1,682600.0,9.1955,9.1955,9.1885,9.1885,682600.0
2011-11-30 14:30:00,13.1,13.13,13.1,13.1,754700.0,9.1885,9.2095,9.1885,9.1885,754700.0
2011-11-30 14:40:00,13.11,13.11,13.08,13.09,717300.0,9.1955,9.1955,9.1745,9.1815,717300.0
2011-11-30 14:50:00,13.09,13.14,13.08,13.13,669100.0,9.1815,9.2165,9.1745,9.2095,669100.0
2011-11-30 15:00:00,13.13,13.17,13.13,13.17,767900.0,9.2095,9.2376,9.2095,9.2376,767900.0
2011-11-30 15:10:00,13.16,13.18,13.16,13.17,743300.0,9.2306,9.2446,9.2306,9.2376,743300.0
2011-11-30 15:20:00,13.18,13.21,13.17,13.2,937300.0,9.2446,9.2656,9.2376,9.2586,937300.0
2011-11-30 15:30:00,13.19,13.21,13.19,13.2,1032500.0,9.2516,9.2656,9.2516,9.2586,1032500.0
2011-11-30 15:40:00,13.2,13.21,13.18,13.19,1490500.0,9.2586,9.2656,9.2446,9.2516,1490500.0
2011-11-30 15:50:00,13.18,13.27,13.18,13.26,2591200.0,9.2446,9.3077,9.2446,9.3007,2591200.0
2011-12-01 09:30:00,13.17,13.25,13.12,13.18,920300.0,9.2376,9.2937,9.2025,9.2446,920300.0
2011-12-01 09:40:00,13.17,13.29,13.17,13.28,430100.0,9.2376,9.3218,9.2376,9.3147,430100.0
2011-12-01 09:50:00,13.27,13.42,13.26,13.42,594400.0,9.3077,9.4129,9.3007,9.4129,594400.0
2011-12-01 10:00:00,13.42,13.44,13.34,13.38,614400.0,9.4129,9.427,9.3568,9.3849,614400.0
2011-12-01 10:10:00,13.39,13.39,13.35,13.38,390600.0,9.3919,9.3919,9.3638,9.3849,390600.0
2011-12-01 10:20:00,13.37,13.42,13.36,13.41,379800.0,9.3779,9.4129,9.3709,9.4059,379800.0
2011-12-01 10:30:00,13.41,13.42,13.33,13.35,522900.0,9.4059,9.4129,9.3498,9.3638,522900.0
2011-12-01 10:40:00,13.34,13.35,13.3,13.34,406600.0,9.3568,9.3638,9.3288,9.3568,406600.0
2011-12-01 10:50:00,13.33,13.36,13.32,13.33,231000.0,9.3498,9.3709,9.3428,9.3498,231000.0
2011-12-01 11:00:00,13.33,13.4,13.32,13.37,303400.0,9.3498,9.3989,9.3428,9.3779,303400.0
2011-12-01 11:10:00,13.37,13.37,13.3,13.32,443700.0,9.3779,9.3779,9.3288,9.3428,443700.0
2011-12-01 11:20:00,13.32,13.37,13.3,13.34,334300.0,9.3428,9.3779,9.3288,9.3568,334300.0
2011-12-01 11:30:00,13.34,13.35,13.29,13.35,313800.0,9.3568,9.3638,9.3218,9.3638,313800.0
2011-12-01 11:40:00,13.35,13.38,13.35,13.38,316500.0,9.3638,9.3849,9.3638,9.3849,316500.0
2011-12-01 11:50:00,13.38,13.43,13.37,13.43,397900.0,9.3849,9.42,9.3779,9.42,397900.0
2011-12-01 12:00:00,13.43,13.45,13.42,13.44,375100.0,9.42,9.434,9.4129,9.427,375100.0
2011-12-01 12:10:00,13.44,13.45,13.42,13.45,321000.0,9.427,9.434,9.4129,9.434,321000.0
2011-12-01 12:20:00,13.45,13.49,13.44,13.49,489200.0,9.434,9.462,9.427,9.462,489200.0
2011-12-01 12:30:00,13.49,13.52,13.49,13.5,616000.0,9.462,9.4831,9.462,9.4691,616000.0
2011-12-01 12:40:00,13.51,13.52,13.47,13.49,554300.0,9.4761,9.4831,9.448,9.462,554300.0
2011-12-01 12:50:00,13.49,13.51,13.45,13.45,234200.0,9.462,9.4761,9.434,9.434,234200.0
2011-12-01 13:00:00,13.46,13.48,13.45,13.48,423000.0,9.441,9.455,9.434,9.455,423000.0
2011-12-01 13:10:00,13.47,13.49,13.43,13.46,505300.0,9.448,9.462,9.42,9.441,505300.0
2011-12-01 13:20:00,13.46,13.47,13.45,13.46,189400.0,9.441,9.448,9.434,9.441,189400.0
2011-12-01 13:30:00,13.46,13.46,13.45,13.46,295400.0,9.441,9.441,9.434,9.441,295400.0
2011-12-01 13:40:00,13.46,13.51,13.45,13.51,365400.0,9.441,9.4761,9.434,9.4761,365400.0
2011-12-01 13:50:00,13.51,13.55,13.5,13.55,328900.0,9.4761,9.5041,9.4691,9.5041,328900.0
2011-12-01 14:00:00,13.55,13.56,13.51,13.53,353800.0,9.5041,9.5111,9.4761,9.4901,353800.0
2011-12-01 14:10:00,13.52,13.53,13.51,13.51,238000.0,9.4831,9.4901,9.4761,9.4761,238000.0
2011-12-01 14:20:00,13.51,13.55,13.5,13.54,287000.0,9.4761,9.5041,9.4691,9.4971,287000.0
2011-12-01 14:30:00,13.55,13.55,13.49,13.51,348300.0,9.5041,9.5041,9.462,9.4761,348300.0
2011-12-01 14:40:00,13.51,13.57,13.5,13.54,420100.0,9.4761,9.5182,9.4691,9.4971,420100.0
2011-12-01 14:50:00,13.55,13.56,13.52,13.54,355300.0,9.5041,9.5111,9.4831,9.4971,355300.0
2011-12-01 15:00:00,13.53,13.56,13.49,13.5,411900.0,9.4901,9.5111,9.462,9.4691,411900.0
2011-12-01 15:10:00,13.5,13.52,13.49,13.49,421300.0,9.4691,9.4831,9.462,9.462,421300.0
2011-12-01 15:20:00,13.5,13.53,13.49,13.53,366300.0,9.4691,9.4901,9.462,9.4901,366300.0
2011-12-01 15:30:00,13.53,13.54,13.51,13.51,600900.0,9.4901,9.4971,9.4761,9.4761,600900.0
2011-12-01 15:40:00,13.52,13.53,13.48,13.49,1085900.0,9.4831,9.4901,9.455,9.462,1085900.0
2011-12-01 15:50:00,13.49,13.49,13.45,13.48,1294600.0,9.462,9.462,9.434,9.455,1294600.0
2011-12-02 09:30:00,13.64,13.68,13.51,13.65,799500.0,9.5672,9.5953,9.4761,9.5743,799500.0
2011-12-02 09:40:00,13.65,13.65,13.5,13.6,544500.0,9.5743,9.5743,9.4691,9.5392,544500.0
2011-12-02 09:50:00,13.59,13.6,13.54,13.59,583200.0,9.5322,9.5392,9.4971,9.5322,583200.0
2011-12-02 10:00:00,13.58,13.61,13.57,13.59,631500.0,9.5252,9.5462,9.5182,9.5322,631500.0
2011-12-02 10:10:00,13.59,13.6,13.57,13.6,393000.0,9.5322,9.5392,9.5182,9.5392,393000.0
2011-12-02 10:20:00,13.59,13.6,13.57,13.58,346700.0,9.5322,9.5392,9.5182,9.5252,346700.0
2011-12-02 10:30:00,13.59,13.59,13.54,13.55,466900.0,9.5322,9.5322,9.4971,9.5041,466900.0
2011-12-02 10:40:00,13.55,13.55,13.43,13.47,842200.0,9.5041,9.5041,9.42,9.448,842200.0
2011-12-02 10:50:00,13.48,13.51,13.44,13.47,439900.0,9.455,9.4761,9.427,9.448,439900.0
2011-12-02 11:00:00,13.47,13.52,13.45,13.49,848900.0,9.448,9.4831,9.434,9.462,848900.0
2011-12-02 11:10:00,13.49,13.49,13.39,13.45,636300.0,9.462,9.462,9.3919,9.434,636300.0
2011-12-02 11:20:00,13.46,13.48,13.41,13.43,448600.0,9.441,9.455,9.4059,9.42,448600.0
2011-12-02 11:30:00,13.43,13.48,13.38,13.43,534800.0,9.42,9.455,9.3849,9.42,534800.0
2011-12-02 11:40:00,13.42,13.43,13.33,13.33,401200.0,9.4129,9.42,9.3498,9.3498,401200.0
2011-12-02 11:50:00,13.32,13.36,13.31,13.33,444100.0,9.3428,9.3709,9.3358,9.3498,444100.0
2011-12-02 12:00:00,13.33,13.35,13.3,13.35,575500.0,9.3498,9.3638,9.3288,9.3638,575500.0
2011-12-02 12:10:00,13.34,13.34,13.31,13.32,257500.0,9.3568,9.3568,9.3358,9.3428,257500.0
2011-12-02 12:20:00,13.33,13.37,13.32,13.34,259700.0,9.3498,9.3779,9.3428,9.3568,259700.0
2011-12-02 12:30:00,13.35,13.38,13.33,13.38,214300.0,9.3638,9.3849,9.3498,9.3849,214300.0
2011-12-02 12:40:00,13.38,13.42,13.36,13.42,315400.0,9.3849,9.4129,9.3709,9.4129,315400.0
2011-12-02 12:50:00,13.42,13.42,13.39,13.4,159700.0,9.4129,9.4129,9.3919,9.3989,159700.0
2011-12-02 13:00:00,13.39,13.4,13.37,13.38,321600.0,9.3919,9.3989,9.3779,9.3849,321600.0
2011-12-02 13:10:00,13.38,13.39,13.36,13.39,204500.0,9.3849,9.3919,9.3709,9.3919,204500.0
2011-12-02 13:20:00,13.39,13.4,13.38,13.38,169400.0,9.3919,9.3989,9.3849,9.3849,169400.0
2011-12-02 13:30:00,13.38,13.39,13.33,13.35,286600.0,9.3849,9.3919,9.3498,9.3638,286600.0
2011-12-02 13:40:00,13.35,13.36,13.33,13.33,331400.0,9.3638,9.3709,9.3498,9.3498,331400.0
2011-12-02 13:50:00,13.34,13.34,13.31,13.34,485400.0,9.3568,9.3568,9.3358,9.3568,485400.0
2011-12-02 14:00:00,13.34,13.34,13.3,13.33,445800.0,9.3568,9.3568,9.3288,9.3498,445800.0
2011-12-02 14:10:00,13.34,13.34,13.3,13.3,1061700.0,9.3568,9.3568,9.3288,9.3288,1061700.0
2011-12-02 14:20:00,13.31,13.31,13.24,13.26,706400.0,9.3358,9.3358,9.2867,9.3007,706400.0
2011-12-02 14:30:00,13.26,13.27,13.2,13.22,616100.0,9.3007,9.3077,9.2586,9.2727,616100.0
2011-12-02 14:40:00,13.22,13.27,13.21,13.24,405600.0,9.2727,9.3077,9.2656,9.2867,405600.0
2011-12-02 14:50:00,13.24,13.27,13.24,13.24,313100.0,9.2867,9.3077,9.2867,9.2867,313100.0
2011-12-02 15:00:00,13.25,13.29,13.24,13.29,380400.0,9.2937,9.3218,9.2867,9.3218,380400.0
2011-12-02 15:10:00,13.28,13.32,13.27,13.27,406200.0,9.3147,9.3428,9.3077,9.3077,406200.0
2011-12-02 15:20:00,13.27,13.28,13.25,13.26,769500.0,9.3077,9.3147,9.2937,9.3007,769500.0
2011-12-02 15:30:00,13.26,13.3,13.25,13.29,822700.0,9.3007,9.3288,9.2937,9.3218,822700.0
2011-12-02 15:40:00,13.28,13.29,13.2,13.22,984500.0,9.3147,9.3218,9.2586,9.2727,984500.0
2011-12-02 15:50:00,13.23,13.25,13.21,13.22,1280300.0,9.2797,9.2937,9.2656,9.2727,1280300.0
2011-12-05 09:30:00,13.44,13.54,13.34,13.35,707600.0,9.427,9.4971,9.3568,9.3638,707600.0
2011-12-05 09:40:00,13.35,13.44,13.34,13.43,405300.0,9.3638,9.427,9.3568,9.42,405300.0
2011-12-05 09:50:00,13.43,13.56,13.42,13.55,827700.0,9.42,9.5111,9.4129,9.5041,827700.0
2011-12-05 10:00:00,13.55,13.6,13.51,13.6,586200.0,9.5041,9.5392,9.4761,9.5392,586200.0
2011-12-05 10:10:00,13.6,13.69,13.59,13.69,697200.0,9.5392,9.6023,9.5322,9.6023,697200.0
2011-12-05 10:20:00,13.69,13.74,13.67,13.73,481500.0,9.6023,9.6374,9.5883,9.6304,481500.0
2011-12-05 10:30:00,13.74,13.74,13.7,13.7,901900.0,9.6374,9.6374,9.6093,9.6093,901900.0
2011-12-05 10:40:00,13.7,13.75,13.7,13.73,908400.0,9.6093,9.6444,9.6093,9.6304,908400.0
2011-12-05 10:50:00,13.74,13.78,13.72,13.74,597600.0,9.6374,9.6654,9.6234,9.6374,597600.0
2011-12-05 11:00:00,13.74,13.83,13.73,13.81,606000.0,9.6374,9.7005,9.6304,9.6865,606000.0
2011-12-05 11:10:00,13.82,13.84,13.79,13.83,322800.0,9.6935,9.7075,9.6725,9.7005,322800.0
2011-12-05 11:20:00,13.83,13.83,13.77,13.79,355300.0,9.7005,9.7005,9.6584,9.6725,355300.0
2011-12-05 11:30:00,13.8,13.8,13.75,13.79,306300.0,9.6795,9.6795,9.6444,9.6725,306300.0
2011-12-05 11:40:00,13.79,13.81,13.78,13.79,197700.0,9.6725,9.6865,9.6654,9.6725,197700.0
2011-12-05 11:50:00,13.79,13.79,13.75,13.75,241500.0,9.6725,9.6725,9.6444,9.6444,241500.0
2011-12-05 12:00:00,13.75,13.78,13.72,13.75,353100.0,9.6444,9.6654,9.6234,9.6444,353100.0
2011-12-05 12:10:00,13.74,13.75,13.71,13.73,276800.0,9.6374,9.6444,9.6163,9.6304,276800.0
2011-12-05 12:20:00,13.74,13.75,13.71,13.73,260500.0,9.6374,9.6444,9.6163,9.6304,260500.0
2011-12-05 12:30:00,13.73,13.75,13.73,13.75,191000.0,9.6304,9.6444,9.6304,9.6444,191000.0
2011-12-05 12:40:00,13.75,13.75,13.74,13.75,109400.0,9.6444,9.6444,9.6374,9.6444,109400.0
2011-12-05 12:50:00,13.75,13.79,13.74,13.77,305100.0,9.6444,9.6725,9.6374,9.6584,305100.0
2011-12-05 13:00:00,13.77,13.77,13.75,13.77,134900.0,9.6584,9.6584,9.6444,9.6584,134900.0
2011-12-05 13:10:00,13.77,13.77,13.75,13.76,165500.0,9.6584,9.6584,9.6444,9.6514,165500.0
2011-12-05 13:20:00,13.75,13.76,13.73,13.76,151000.0,9.6444,9.6514,9.6304,9.6514,151000.0
2011-12-05 13:30:00,13.76,13.79,13.75,13.78,234100.0,9.6514,9.6725,9.6444,9.6654,234100.0
2011-12-05 13:40:00,13.77,13.78,13.7,13.7,578300.0,9.6584,9.6654,9.6093,9.6093,578300.0
2011-12-05 13:50:00,13.7,13.75,13.69,13.71,583800.0,9.6093,9.6444,9.6023,9.6163,583800.0
2011-12-05 14:00:00,13.71,13.71,13.65,13.67,337000.0,9.6163,9.6163,9.5743,9.5883,337000.0
2011-12-05 14:10:00,13.67,13.73,13.65,13.72,894600.0,9.5883,9.6304,9.5743,9.6234,894600.0
2011-12-05 14:20:00,13.72,13.73,13.67,13.71,325700.0,9.6234,9.6304,9.5883,9.6163,325700.0
2011-12-05 14:30:00,13.72,13.73,13.67,13.68,401500.0,9.6234,9.6304,9.5883,9.5953,401500.0
2011-12-05 14:40:00,13.67,13.68,13.64,13.66,567700.0,9.5883,9.5953,9.5672,9.5813,567700.0
2011-12-05 14:50:00,13.65,13.66,13.59,13.63,547900.0,9.5743,9.5813,9.5322,9.5602,547900.0
2011-12-05 15:00:00,13.63,13.68,13.54,13.58,692600.0,9.5602,9.5953,9.4971,9.5252,692600.0
2011-12-05 15:10:00,13.58,13.58,13.5,13.54,615500.0,9.5252,9.5252,9.4691,9.4971,615500.0
2011-12-05 15:20:00,13.54,13.59,13.53,13.55,611800.0,9.4971,9.5322,9.4901,9.5041,611800.0
2011-12-05 15:30:00,13.54,13.59,13.54,13.55,507900.0,9.4971,9.5322,9.4971,9.5041,507900.0
2011-12-05 15:40:00,13.56,13.63,13.54,13.61,913300.0,9.5111,9.5602,9.4971,9.5462,913300.0
2011-12-05 15:50:00,13.61,13.64,13.58,13.63,1258400.0,9.5462,9.5672,9.5252,9.5602,1258400.0
2011-12-06 09:30:00,13.61,13.61,13.55,13.55,353200.0,9.5462,9.5462,9.5041,9.5041,353200.0
2011-12-06 09:40:00,13.56,13.56,13.5,13.52,299000.0,9.5111,9.5111,9.4691,9.4831,299000.0
2011-12-06 09:50:00,13.51,13.53,13.5,13.52,318300.0,9.4761,9.4901,9.4691,9.4831,318300.0
2011-12-06 10:00:00,13.52,13.61,13.52,13.61,339900.0,9.4831,9.5462,9.4831,9.5462,339900.0
2011-12-06 10:10:00,13.6,13.63,13.56,13.61,253800.0,9.5392,9.5602,9.5111,9.5462,253800.0
2011-12-06 10:20:00,13.61,13.65,13.57,13.63,351400.0,9.5462,9.5743,9.5182,9.5602,351400.0
2011-12-06 10:30:00,13.62,13.65,13.56,13.6,533800.0,9.5532,9.5743,9.5111,9.5392,533800.0
2011-12-06 10:40:00,13.59,13.63,13.56,13.63,348800.0,9.5322,9.5602,9.5111,9.5602,348800.0
2011-12-06 10:50:00,13.63,13.64,13.56,13.57,239200.0,9.5602,9.5672,9.5111,9.5182,239200.0
2011-12-06 11:00:00,13.56,13.6,13.56,13.59,288800.0,9.5111,9.5392,9.5111,9.5322,288800.0
2011-12-06 11:10:00,13.59,13.63,13.58,13.59,331700.0,9.5322,9.5602,9.5252,9.5322,331700.0
2011-12-06 11:20:00,13.6,13.61,13.56,13.56,559100.0,9.5392,9.5462,9.5111,9.5111,559100.0
2011-12-06 11:30:00,13.56,13.57,13.5,13.52,498000.0,9.5111,9.5182,9.4691,9.4831,498000.0
2011-12-06 11:40:00,13.52,13.53,13.46,13.47,412700.0,9.4831,9.4901,9.441,9.448,412700.0
2011-12-06 11:50:00,13.47,13.58,13.47,13.53,494100.0,9.448,9.5252,9.448,9.4901,494100.0
2011-12-06 12:00:00,13.54,13.54,13.5,13.5,139000.0,9.4971,9.4971,9.4691,9.4691,139000.0
2011-12-06 12:10:00,13.51,13.52,13.49,13.49,144000.0,9.4761,9.4831,9.462,9.462,144000.0
2011-12-06 12:20:00,13.49,13.52,13.47,13.52,218900.0,9.462,9.4831,9.448,9.4831,218900.0
2011-12-06 12:30:00,13.52,13.59,13.51,13.59,249700.0,9.4831,9.5322,9.4761,9.5322,249700.0
2011-12-06 12:40:00,13.59,13.63,13.58,13.62,192600.0,9.5322,9.5602,9.5252,9.5532,192600.0
2011-12-06 12:50:00,13.62,13.64,13.6,13.63,167200.0,9.5532,9.5672,9.5392,9.5602,167200.0
2011-12-06 13:00:00,13.63,13.65,13.62,13.64,223600.0,9.5602,9.5743,9.5532,9.5672,223600.0
2011-12-06 13:10:00,13.63,13.67,13.62,13.66,216600.0,9.5602,9.5883,9.5532,9.5813,216600.0
2011-12-06 13:20:00,13.67,13.71,13.66,13.68,424500.0,9.5883,9.6163,9.5813,9.5953,424500.0
2011-12-06 13:30:00,13.68,13.74,13.68,13.74,413300.0,9.5953,9.6374,9.5953,9.6374,413300.0
2011-12-06 13:40:00,13.74,13.76,13.71,13.73,428900.0,9.6374,9.6514,9.6163,9.6304,428900.0
2011-12-06 13:50:00,13.73,13.77,13.72,13.76,300900.0,9.6304,9.6584,9.6234,9.6514,300900.0
2011-12-06 14:00:00,13.76,13.77,13.75,13.76,272400.0,9.6514,9.6584,9.6444,9.6514,272400.0
2011-12-06 14:10:00,13.76,13.77,13.71,13.76,405600.0,9.6514,9.6584,9.6163,9.6514,405600.0
2011-12-06 14:20:00,13.76,13.76,13.72,13.75,835300.0,9.6514,9.6514,9.6234,9.6444,835300.0
2011-12-06 14:30:00,13.74,13.79,13.71,13.78,1311300.0,9.6374,9.6725,9.6163,9.6654,1311300.0
2011-12-06 14:40:00,13.78,13.84,13.78,13.83,474400.0,9.6654,9.7075,9.6654,9.7005,474400.0
2011-12-06 14:50:00,13.83,13.89,13.83,13.88,424200.0,9.7005,9.7426,9.7005,9.7356,424200.0
2011-12-06 15:00:00,13.87,13.88,13.85,13.87,495300.0,9.7286,9.7356,9.7145,9.7286,495300.0
2011-12-06 15:10:00,13.87,13.94,13.86,13.94,697900.0,9.7286,9.7777,9.7216,9.7777,697900.0
2011-12-06 15:20:00,13.94,13.95,13.83,13.85,878400.0,9.7777,9.7847,9.7005,9.7145,878400.0
2011-12-06 15:30:00,13.85,13.93,13.84,13.92,923800.0,9.7145,9.7707,9.7075,9.7636,923800.0
2011-12-06 15:40:00,13.92,13.93,13.85,13.9,1085600.0,9.7636,9.7707,9.7145,9.7496,1085600.0
2011-12-06 15:50:00,13.9,13.93,13.87,13.87,2140800.0,9.7496,9.7707,9.7286,9.7286,2140800.0
2011-12-07 09:30:00,13.81,13.87,13.73,13.78,453900.0,9.6865,9.7286,9.6304,9.6654,453900.0
2011-12-07 09:40:00,13.77,13.77,13.68,13.7,454200.0,9.6584,9.6584,9.5953,9.6093,454200.0
2011-12-07 09:50:00,13.7,13.7,13.63,13.67,510900.0,9.6093,9.6093,9.5602,9.5883,510900.0
2011-12-07 10:00:00,13.68,13.68,13.63,13.64,648200.0,9.5953,9.5953,9.5602,9.5672,648200.0
2011-12-07 10:10:00,13.65,13.7,13.62,13.7,360000.0,9.5743,9.6093,9.5532,9.6093,360000.0
2011-12-07 10:20:00,13.7,13.71,13.63,13.67,302000.0,9.6093,9.6163,9.5602,9.5883,302000.0
2011-12-07 10:30:00,13.67,13.72,13.65,13.7,351500.0,9.5883,9.6234,9.5743,9.6093,351500.0
2011-12-07 10:40:00,13.7,13.73,13.68,13.71,287800.0,9.6093,9.6304,9.5953,9.6163,287800.0
2011-12-07 10:50:00,13.71,13.72,13.66,13.71,309300.0,9.6163,9.6234,9.5813,9.6163,309300.0
2011-12-07 11:00:00,13.71,13.73,13.68,13.69,606000.0,9.6163,9.6304,9.5953,9.6023,606000.0
2011-12-07 11:10:00,13.7,13.71,13.68,13.69,343700.0,9.6093,9.6163,9.5953,9.6023,343700.0
2011-12-07 11:20:00,13.7,13.74,13.68,13.74,301400.0,9.6093,9.6374,9.5953,9.6374,301400.0
2011-12-07 11:30:00,13.74,13.8,13.73,13.78,250600.0,9.6374,9.6795,9.6304,9.6654,250600.0
2011-12-07 11:40:00,13.78,13.8,13.75,13.77,283400.0,9.6654,9.6795,9.6444,9.6584,283400.0
2011-12-07 11:50:00,13.77,13.8,13.76,13.79,155100.0,9.6584,9.6795,9.6514,9.6725,155100.0
2011-12-07 12:00:00,13.79,13.83,13.78,13.79,205400.0,9.6725,9.7005,9.6654,9.6725,205400.0
2011-12-07 12:10:00,13.79,13.79,13.77,13.79,183500.0,9.6725,9.6725,9.6584,9.6725,183500.0
2011-12-07 12:20:00,13.78,13.87,13.78,13.87,197600.0,9.6654,9.7286,9.6654,9.7286,197600.0
2011-12-07 12:30:00,13.86,13.87,13.85,13.87,276800.0,9.7216,9.7286,9.7145,9.7286,276800.0
2011-12-07 12:40:00,13.87,13.88,13.84,13.84,297900.0,9.7286,9.7356,9.7075,9.7075,297900.0
2011-12-07 12:50:00,13.84,13.87,13.83,13.85,213100.0,9.7075,9.7286,9.7005,9.7145,213100.0
2011-12-07 13:00:00,13.84,13.86,13.83,13.83,143500.0,9.7075,9.7216,9.7005,9.7005,143500.0
2011-12-07 13:10:00,13.83,13.84,13.8,13.84,246000.0,9.7005,9.7075,9.6795,9.7075,246000.0
2011-12-07 13:20:00,13.84,13.88,13.83,13.87,206400.0,9.7075,9.7356,9.7005,9.7286,206400.0
2011-12-07 13:30:00,13.86,13.87,13.83,13.85,141200.0,9.7216,9.7286,9.7005,9.7145,141200.0
2011-12-07 13:40:00,13.84,13.85,13.78,13.79,129700.0,9.7075,9.7145,9.6654,9.6725,129700.0
2011-12-07 13:50:00,13.78,13.82,13.77,13.77,259100.0,9.6654,9.6935,9.6584,9.6584,259100.0
2011-12-07 14:00:00,13.77,13.8,13.75,13.75,196100.0,9.6584,9.6795,9.6444,9.6444,196100.0
2011-12-07 14:10:00,13.75,13.76,13.72,13.73,151800.0,9.6444,9.6514,9.6234,9.6304,151800.0
2011-12-07 14:20:00,13.73,13.8,13.73,13.77,348800.0,9.6304,9.6795,9.6304,9.6584,348800.0
2011-12-07 14:30:00,13.77,13.78,13.72,13.75,281800.0,9.6584,9.6654,9.6234,9.6444,281800.0
2011-12-07 14:40:00,13.74,13.77,13.7,13.7,205400.0,9.6374,9.6584,9.6093,9.6093,205400.0
2011-12-07 14:50:00,13.7,13.74,13.7,13.74,370100.0,9.6093,9.6374,9.6093,9.6374,370100.0
2011-12-07 15:00:00,13.74,13.77,13.73,13.76,289600.0,9.6374,9.6584,9.6304,9.6514,289600.0
2011-12-07 15:10:00,13.76,13.84,13.76,13.84,439200.0,9.6514,9.7075,9.6514,9.7075,439200.0
2011-12-07 15:20:00,13.83,13.87,13.82,13.86,280900.0,9.7005,9.7286,9.6935,9.7216,280900.0
2011-12-07 15:30:00,13.85,13.95,13.85,13.95,920900.0,9.7145,9.7847,9.7145,9.7847,920900.0
2011-12-07 15:40:00,13.95,14.03,13.94,14.02,1595800.0,9.7847,9.8408,9.7777,9.8338,1595800.0
2011-12-07 15:50:00,14.02,14.08,13.98,14.0,3317100.0,9.8338,9.8759,9.8057,9.8198,3317100.0
2011-12-08 09:30:00,13.88,14.0,13.81,14.0,578400.0,9.7356,9.8198,9.6865,9.8198,578400.0
2011-12-08 09:40:00,13.98,14.01,13.85,13.87,389300.0,9.8057,9.8268,9.7145,9.7286,389300.0
2011-12-08 09:50:00,13.86,13.95,13.85,13.91,475300.0,9.7216,9.7847,9.7145,9.7566,475300.0
2011-12-08 10:00:00,13.91,13.92,13.75,13.76,500900.0,9.7566,9.7636,9.6444,9.6514,500900.0
2011-12-08 10:10:00,13.76,13.78,13.73,13.73,368700.0,9.6514,9.6654,9.6304,9.6304,368700.0
2011-12-08 10:20:00,13.73,13.74,13.71,13.71,403900.0,9.6304,9.6374,9.6163,9.6163,403900.0
2011-12-08 10:30:00,13.71,13.8,13.71,13.76,237600.0,9.6163,9.6795,9.6163,9.6514,237600.0
2011-12-08 10:40:00,13.76,13.84,13.75,13.81,434100.0,9.6514,9.7075,9.6444,9.6865,434100.0
2011-12-08 10:50:00,13.81,13.84,13.76,13.76,211400.0,9.6865,9.7075,9.6514,9.6514,211400.0
2011-12-08 11:00:00,13.76,13.76,13.66,13.67,486500.0,9.6514,9.6514,9.5813,9.5883,486500.0
2011-12-08 11:10:00,13.67,13.7,13.65,13.69,410200.0,9.5883,9.6093,9.5743,9.6023,410200.0
2011-12-08 11:20:00,13.68,13.72,13.65,13.68,670700.0,9.5953,9.6234,9.5743,9.5953,670700.0
2011-12-08 11:30:00,13.68,13.71,13.65,13.66,322400.0,9.5953,9.6163,9.5743,9.5813,322400.0
2011-12-08 11:40:00,13.65,13.72,13.63,13.71,209600.0,9.5743,9.6234,9.5602,9.6163,209600.0
2011-12-08 11:50:00,13.71,13.72,13.68,13.72,224400.0,9.6163,9.6234,9.5953,9.6234,224400.0
2011-12-08 12:00:00,13.72,13.76,13.67,13.75,437700.0,9.6234,9.6514,9.5883,9.6444,437700.0
2011-12-08 12:10:00,13.75,13.79,13.75,13.77,173900.0,9.6444,9.6725,9.6444,9.6584,173900.0
2011-12-08 12:20:00,13.77,13.77,13.66,13.66,294800.0,9.6584,9.6584,9.5813,9.5813,294800.0
2011-12-08 12:30:00,13.66,13.67,13.62,13.62,245400.0,9.5813,9.5883,9.5532,9.5532,245400.0
2011-12-08 12:40:00,13.63,13.66,13.62,13.63,254600.0,9.5602,9.5813,9.5532,9.5602,254600.0
2011-12-08 12:50:00,13.64,13.64,13.56,13.6,743500.0,9.5672,9.5672,9.5111,9.5392,743500.0
2011-12-08 13:00:00,13.61,13.62,13.52,13.53,437700.0,9.5462,9.5532,9.4831,9.4901,437700.0
2011-12-08 13:10:00,13.53,13.55,13.51,13.54,216900.0,9.4901,9.5041,9.4761,9.4971,216900.0
2011-12-08 13:20:00,13.54,13.58,13.54,13.57,236000.0,9.4971,9.5252,9.4971,9.5182,236000.0
2011-12-08 13:30:00,13.56,13.6,13.56,13.6,273500.0,9.5111,9.5392,9.5111,9.5392,273500.0
2011-12-08 13:40:00,13.6,13.68,13.59,13.65,465400.0,9.5392,9.5953,9.5322,9.5743,465400.0
2011-12-08 13:50:00,13.65,13.66,13.62,13.65,447000.0,9.5743,9.5813,9.5532,9.5743,447000.0
2011-12-08 14:00:00,13.65,13.65,13.59,13.61,290600.0,9.5743,9.5743,9.5322,9.5462,290600.0
2011-12-08 14:10:00,13.61,13.64,13.59,13.64,373600.0,9.5462,9.5672,9.5322,9.5672,373600.0
2011-12-08 14:20:00,13.63,13.65,13.61,13.62,323600.0,9.5602,9.5743,9.5462,9.5532,323600.0
2011-12-08 14:30:00,13.63,13.63,13.59,13.6,243400.0,9.5602,9.5602,9.5322,9.5392,243400.0
2011-12-08 14:40:00,13.59,13.62,13.55,13.62,271800.0,9.5322,9.5532,9.5041,9.5532,271800.0
2011-12-08 14:50:00,13.61,13.62,13.54,13.56,278600.0,9.5462,9.5532,9.4971,9.5111,278600.0
2011-12-08 15:00:00,13.57,13.58,13.51,13.51,386800.0,9.5182,9.5252,9.4761,9.4761,386800.0
2011-12-08 15:10:00,13.52,13.62,13.51,13.61,547200.0,9.4831,9.5532,9.4761,9.5462,547200.0
2011-12-08 15:20:00,13.61,13.66,13.6,13.62,501500.0,9.5462,9.5813,9.5392,9.5532,501500.0
2011-12-08 15:30:00,13.62,13.69,13.6,13.61,770500.0,9.5532,9.6023,9.5392,9.5462,770500.0
2011-12-08 15:40:00,13.61,13.62,13.53,13.57,1027700.0,9.5462,9.5532,9.4901,9.5182,1027700.0
2011-12-08 15:50:00,13.56,13.57,13.48,13.53,1361500.0,9.5111,9.5182,9.455,9.4901,1361500.0
2011-12-09 09:30:00,13.77,13.77,13.63,13.72,396900.0,9.6584,9.6584,9.5602,9.6234,396900.0
2011-12-09 09:40:00,13.72,13.73,13.65,13.7,220200.0,9.6234,9.6304,9.5743,9.6093,220200.0
2011-12-09 09:50:00,13.7,13.78,13.68,13.69,308900.0,9.6093,9.6654,9.5953,9.6023,308900.0
2011-12-09 10:00:00,13.69,13.83,13.68,13.8,364600.0,9.6023,9.7005,9.5953,9.6795,364600.0
2011-12-09 10:10:00,13.8,13.83,13.76,13.76,253400.0,9.6795,9.7005,9.6514,9.6514,253400.0
2011-12-09 10:20:00,13.76,13.78,13.7,13.74,298800.0,9.6514,9.6654,9.6093,9.6374,298800.0
2011-12-09 10:30:00,13.75,13.77,13.71,13.71,190300.0,9.6444,9.6584,9.6163,9.6163,190300.0
2011-12-09 10:40:00,13.71,13.81,13.7,13.81,231100.0,9.6163,9.6865,9.6093,9.6865,231100.0
2011-12-09 10:50:00,13.81,13.85,13.76,13.83,310600.0,9.6865,9.7145,9.6514,9.7005,310600.0
2011-12-09 11:00:00,13.83,13.87,13.82,13.86,226400.0,9.7005,9.7286,9.6935,9.7216,226400.0
2011-12-09 11:10:00,13.85,13.89,13.85,13.87,244200.0,9.7145,9.7426,9.7145,9.7286,244200.0
2011-12-09 11:20:00,13.88,13.88,13.81,13.81,221100.0,9.7356,9.7356,9.6865,9.6865,221100.0
2011-12-09 11:30:00,13.81,13.85,13.8,13.81,259200.0,9.6865,9.7145,9.6795,9.6865,259200.0
2011-12-09 11:40:00,13.8,13.88,13.77,13.78,266100.0,9.6795,9.7356,9.6584,9.6654,266100.0
2011-12-09 11:50:00,13.78,13.82,13.78,13.8,138400.0,9.6654,9.6935,9.6654,9.6795,138400.0
2011-12-09 12:00:00,13.79,13.8,13.75,13.77,190000.0,9.6725,9.6795,9.6444,9.6584,190000.0
2011-12-09 12:10:00,13.77,13.79,13.76,13.78,125300.0,9.6584,9.6725,9.6514,9.6654,125300.0
2011-12-09 12:20:00,13.78,13.79,13.76,13.76,135200.0,9.6654,9.6725,9.6514,9.6514,135200.0
2011-12-09 12:30:00,13.76,13.79,13.76,13.78,146400.0,9.6514,9.6725,9.6514,9.6654,146400.0
2011-12-09 12:40:00,13.78,13.83,13.77,13.83,155000.0,9.6654,9.7005,9.6584,9.7005,155000.0
2011-12-09 12:50:00,13.83,13.83,13.77,13.78,162600.0,9.7005,9.7005,9.6584,9.6654,162600.0
2011-12-09 13:00:00,13.79,13.8,13.79,13.8,80900.0,9.6725,9.6795,9.6725,9.6795,80900.0
2011-12-09 13:10:00,13.8,13.8,13.79,13.8,63400.0,9.6795,9.6795,9.6725,9.6795,63400.0
2011-12-09 13:20:00,13.79,13.81,13.79,13.8,185400.0,9.6725,9.6865,9.6725,9.6795,185400.0
2011-12-09 13:30:00,13.8,13.83,13.8,13.83,164100.0,9.6795,9.7005,9.6795,9.7005,164100.0
2011-12-09 13:40:00,13.83,13.84,13.82,13.84,137700.0,9.7005,9.7075,9.6935,9.7075,137700.0
2011-12-09 13:50:00,13.84,13.84,13.81,13.82,232600.0,9.7075,9.7075,9.6865,9.6935,232600.0
2011-12-09 14:00:00,13.82,13.84,13.82,13.83,147800.0,9.6935,9.7075,9.6935,9.7005,147800.0
2011-12-09 14:10:00,13.83,13.85,13.83,13.84,97400.0,9.7005,9.7145,9.7005,9.7075,97400.0
2011-12-09 14:20:00,13.83,13.88,13.82,13.86,266000.0,9.7005,9.7356,9.6935,9.7216,266000.0
2011-12-09 14:30:00,13.86,13.87,13.83,13.84,388800.0,9.7216,9.7286,9.7005,9.7075,388800.0
2011-12-09 14:40:00,13.83,13.85,13.83,13.83,242300.0,9.7005,9.7145,9.7005,9.7005,242300.0
2011-12-09 14:50:00,13.83,13.84,13.82,13.82,281000.0,9.7005,9.7075,9.6935,9.6935,281000.0
2011-12-09 15:00:00,13.82,13.85,13.81,13.84,416400.0,9.6935,9.7145,9.6865,9.7075,416400.0
2011-12-09 15:10:00,13.84,13.84,13.8,13.81,286300.0,9.7075,9.7075,9.6795,9.6865,286300.0
2011-12-09 15:20:00,13.81,13.84,13.81,13.82,437300.0,9.6865,9.7075,9.6865,9.6935,437300.0
2011-12-09 15:30:00,13.83,13.84,13.82,13.84,439300.0,9.7005,9.7075,9.6935,9.7075,439300.0
2011-12-09 15:40:00,13.83,13.85,13.81,13.83,790600.0,9.7005,9.7145,9.6865,9.7005,790600.0
2011-12-09 15:50:00,13.83,13.84,13.78,13.8,1487500.0,9.7005,9.7075,9.6654,9.6795,1487500.0
2011-12-12 09:30:00,13.58,13.59,13.28,13.3,1143600.0,9.5252,9.5322,9.3147,9.3288,1143600.0
2011-12-12 09:40:00,13.29,13.39,13.2,13.21,1116800.0,9.3218,9.3919,9.2586,9.2656,1116800.0
2011-12-12 09:50:00,13.21,13.21,13.05,13.06,1687900.0,9.2656,9.2656,9.1534,9.1604,1687900.0
2011-12-12 10:00:00,13.06,13.28,13.06,13.28,832100.0,9.1604,9.3147,9.1604,9.3147,832100.0
2011-12-12 10:10:00,13.28,13.28,13.17,13.19,789900.0,9.3147,9.3147,9.2376,9.2516,789900.0
2011-12-12 10:20:00,13.18,13.2,13.14,13.18,432700.0,9.2446,9.2586,9.2165,9.2446,432700.0
2011-12-12 10:30:00,13.19,13.24,13.14,13.23,451900.0,9.2516,9.2867,9.2165,9.2797,451900.0
2011-12-12 10:40:00,13.23,13.33,13.23,13.33,462500.0,9.2797,9.3498,9.2797,9.3498,462500.0
2011-12-12 10:50:00,13.33,13.38,13.32,13.34,317000.0,9.3498,9.3849,9.3428,9.3568,317000.0
2011-12-12 11:00:00,13.34,13.41,13.33,13.38,323300.0,9.3568,9.4059,9.3498,9.3849,323300.0
2011-12-12 11:10:00,13.38,13.44,13.38,13.43,276500.0,9.3849,9.427,9.3849,9.42,276500.0
2011-12-12 11:20:00,13.43,13.5,13.42,13.42,298500.0,9.42,9.4691,9.4129,9.4129,298500.0
2011-12-12 11:30:00,13.42,13.44,13.41,13.43,291600.0,9.4129,9.427,9.4059,9.42,291600.0
2011-12-12 11:40:00,13.42,13.47,13.4,13.4,256100.0,9.4129,9.448,9.3989,9.3989,256100.0
2011-12-12 11:50:00,13.4,13.43,13.39,13.43,514600.0,9.3989,9.42,9.3919,9.42,514600.0
2011-12-12 12:00:00,13.43,13.44,13.35,13.38,251300.0,9.42,9.427,9.3638,9.3849,251300.0
2011-12-12 12:10:00,13.38,13.4,13.37,13.39,129000.0,9.3849,9.3989,9.3779,9.3919,129000.0
2011-12-12 12:20:00,13.39,13.39,13.37,13.37,91100.0,9.3919,9.3919,9.3779,9.3779,91100.0
2011-12-12 12:30:00,13.37,13.43,13.37,13.42,288400.0,9.3779,9.42,9.3779,9.4129,288400.0
2011-12-12 12:40:00,13.42,13.44,13.41,13.44,79900.0,9.4129,9.427,9.4059,9.427,79900.0
2011-12-12 12:50:00,13.43,13.46,13.43,13.46,349200.0,9.42,9.441,9.42,9.441,349200.0
2011-12-12 13:00:00,13.46,13.48,13.44,13.45,405800.0,9.441,9.455,9.427,9.434,405800.0
2011-12-12 13:10:00,13.45,13.48,13.44,13.45,398200.0,9.434,9.455,9.427,9.434,398200.0
2011-12-12 13:20:00,13.45,13.5,13.45,13.48,177900.0,9.434,9.4691,9.434,9.455,177900.0
2011-12-12 13:30:00,13.48,13.49,13.44,13.48,240700.0,9.455,9.462,9.427,9.455,240700.0
2011-12-12 13:40:00,13.47,13.49,13.47,13.47,181000.0,9.448,9.462,9.448,9.448,181000.0
2011-12-12 13:50:00,13.47,13.48,13.46,13.48,105900.0,9.448,9.455,9.441,9.455,105900.0
2011-12-12 14:00:00,13.47,13.48,13.45,13.45,374900.0,9.448,9.455,9.434,9.434,374900.0
2011-12-12 14:10:00,13.46,13.5,13.44,13.5,330100.0,9.441,9.4691,9.427,9.4691,330100.0
2011-12-12 14:20:00,13.5,13.51,13.46,13.46,271300.0,9.4691,9.4761,9.441,9.441,271300.0
2011-12-12 14:30:00,13.46,13.47,13.43,13.44,376300.0,9.441,9.448,9.42,9.427,376300.0
2011-12-12 14:40:00,13.43,13.46,13.41,13.45,260800.0,9.42,9.441,9.4059,9.434,260800.0
2011-12-12 14:50:00,13.45,13.46,13.44,13.45,388100.0,9.434,9.441,9.427,9.434,388100.0
2011-12-12 15:00:00,13.45,13.46,13.42,13.43,375500.0,9.434,9.441,9.4129,9.42,375500.0
2011-12-12 15:10:00,13.43,13.45,13.42,13.45,245800.0,9.42,9.434,9.4129,9.434,245800.0
2011-12-12 15:20:00,13.45,13.46,13.41,13.45,642200.0,9.434,9.441,9.4059,9.434,642200.0
2011-12-12 15:30:00,13.44,13.48,13.44,13.47,453900.0,9.427,9.455,9.427,9.448,453900.0
2011-12-12 15:40:00,13.48,13.5,13.46,13.49,658300.0,9.455,9.4691,9.441,9.462,658300.0
2011-12-12 15:50:00,13.49,13.51,13.47,13.49,953300.0,9.462,9.4761,9.448,9.462,953300.0
2011-12-13 09:30:00,13.56,13.64,13.51,13.51,607400.0,9.5111,9.5672,9.4761,9.4761,607400.0
2011-12-13 09:40:00,13.51,13.56,13.49,13.49,316300.0,9.4761,9.5111,9.462,9.462,316300.0
2011-12-13 09:50:00,13.48,13.58,13.48,13.53,217400.0,9.455,9.5252,9.455,9.4901,217400.0
2011-12-13 10:00:00,13.53,13.54,13.43,13.45,569600.0,9.4901,9.4971,9.42,9.434,569600.0
2011-12-13 10:10:00,13.45,13.47,13.45,13.46,182300.0,9.434,9.448,9.434,9.441,182300.0
2011-12-13 10:20:00,13.46,13.48,13.41,13.41,191500.0,9.441,9.455,9.4059,9.4059,191500.0
2011-12-13 10:30:00,13.41,13.42,13.39,13.4,298100.0,9.4059,9.4129,9.3919,9.3989,298100.0
2011-12-13 10:40:00,13.39,13.4,13.35,13.36,221100.0,9.3919,9.3989,9.3638,9.3709,221100.0
2011-12-13 10:50:00,13.36,13.37,13.33,13.36,272000.0,9.3709,9.3779,9.3498,9.3709,272000.0
2011-12-13 11:00:00,13.35,13.35,13.28,13.29,283800.0,9.3638,9.3638,9.3147,9.3218,283800.0
2011-12-13 11:10:00,13.3,13.33,13.29,13.32,286700.0,9.3288,9.3498,9.3218,9.3428,286700.0
2011-12-13 11:20:00,13.32,13.34,13.31,13.31,167400.0,9.3428,9.3568,9.3358,9.3358,167400.0
2011-12-13 11:30:00,13.31,13.32,13.3,13.31,285700.0,9.3358,9.3428,9.3288,9.3358,285700.0
2011-12-13 11:40:00,13.31,13.32,13.25,13.31,501800.0,9.3358,9.3428,9.2937,9.3358,501800.0
2011-12-13 11:50:00,13.3,13.38,13.3,13.38,147600.0,9.3288,9.3849,9.3288,9.3849,147600.0
2011-12-13 12:00:00,13.37,13.4,13.37,13.4,83200.0,9.3779,9.3989,9.3779,9.3989,83200.0
2011-12-13 12:10:00,13.39,13.4,13.34,13.34,264600.0,9.3919,9.3989,9.3568,9.3568,264600.0
2011-12-13 12:20:00,13.34,13.35,13.32,13.34,85300.0,9.3568,9.3638,9.3428,9.3568,85300.0
2011-12-13 12:30:00,13.34,13.35,13.3,13.31,302800.0,9.3568,9.3638,9.3288,9.3358,302800.0
2011-12-13 12:40:00,13.3,13.32,13.29,13.32,110000.0,9.3288,9.3428,9.3218,9.3428,110000.0
2011-12-13 12:50:00,13.32,13.34,13.32,13.34,96300.0,9.3428,9.3568,9.3428,9.3568,96300.0
2011-12-13 13:00:00,13.34,13.34,13.29,13.29,203800.0,9.3568,9.3568,9.3218,9.3218,203800.0
2011-12-13 13:10:00,13.29,13.35,13.29,13.35,206800.0,9.3218,9.3638,9.3218,9.3638,206800.0
2011-12-13 13:20:00,13.34,13.35,13.33,13.34,136500.0,9.3568,9.3638,9.3498,9.3568,136500.0
2011-12-13 13:30:00,13.33,13.35,13.32,13.34,166400.0,9.3498,9.3638,9.3428,9.3568,166400.0
2011-12-13 13:40:00,13.33,13.38,13.33,13.37,109800.0,9.3498,9.3849,9.3498,9.3779,109800.0
2011-12-13 13:50:00,13.37,13.39,13.37,13.38,94300.0,9.3779,9.3919,9.3779,9.3849,94300.0
2011-12-13 14:00:00,13.38,13.39,13.38,13.38,197800.0,9.3849,9.3919,9.3849,9.3849,197800.0
2011-12-13 14:10:00,13.38,13.39,13.29,13.29,364200.0,9.3849,9.3919,9.3218,9.3218,364200.0
2011-12-13 14:20:00,13.28,13.31,13.26,13.31,370300.0,9.3147,9.3358,9.3007,9.3358,370300.0
2011-12-13 14:30:00,13.31,13.31,13.22,13.22,610600.0,9.3358,9.3358,9.2727,9.2727,610600.0
2011-12-13 14:40:00,13.22,13.27,13.21,13.25,352500.0,9.2727,9.3077,9.2656,9.2937,352500.0
2011-12-13 14:50:00,13.24,13.3,13.24,13.27,324900.0,9.2867,9.3288,9.2867,9.3077,324900.0
2011-12-13 15:00:00,13.26,13.29,13.23,13.24,478700.0,9.3007,9.3218,9.2797,9.2867,478700.0
2011-12-13 15:10:00,13.24,13.24,13.18,13.18,542600.0,9.2867,9.2867,9.2446,9.2446,542600.0
2011-12-13 15:20:00,13.19,13.21,13.13,13.13,612200.0,9.2516,9.2656,9.2095,9.2095,612200.0
2011-12-13 15:30:00,13.13,13.14,13.05,13.07,1105900.0,9.2095,9.2165,9.1534,9.1674,1105900.0
2011-12-13 15:40:00,13.07,13.19,13.07,13.19,962100.0,9.1674,9.2516,9.1674,9.2516,962100.0
2011-12-13 15:50:00,13.19,13.19,13.11,13.14,1900000.0,9.2516,9.2516,9.1955,9.2165,1900000.0
2011-12-14 09:30:00,13.06,13.12,13.05,13.1,643100.0,9.1604,9.2025,9.1534,9.1885,643100.0
2011-12-14 09:40:00,13.1,13.12,12.98,12.98,905600.0,9.1885,9.2025,9.1043,9.1043,905600.0
2011-12-14 09:50:00,12.99,13.07,12.98,12.99,893200.0,9.1113,9.1674,9.1043,9.1113,893200.0
2011-12-14 10:00:00,12.99,13.03,12.99,13.01,529400.0,9.1113,9.1394,9.1113,9.1254,529400.0
2011-12-14 10:10:00,13.01,13.03,12.99,13.03,466900.0,9.1254,9.1394,9.1113,9.1394,466900.0
2011-12-14 10:20:00,13.02,13.07,13.0,13.07,468200.0,9.1324,9.1674,9.1183,9.1674,468200.0
2011-12-14 10:30:00,13.06,13.1,13.06,13.09,148100.0,9.1604,9.1885,9.1604,9.1815,148100.0
2011-12-14 10:40:00,13.09,13.1,13.07,13.09,347600.0,9.1815,9.1885,9.1674,9.1815,347600.0
2011-12-14 10:50:00,13.1,13.1,13.04,13.05,315200.0,9.1885,9.1885,9.1464,9.1534,315200.0
2011-12-14 11:00:00,13.05,13.08,13.04,13.07,395900.0,9.1534,9.1745,9.1464,9.1674,395900.0
2011-12-14 11:10:00,13.07,13.08,13.04,13.06,341100.0,9.1674,9.1745,9.1464,9.1604,341100.0
2011-12-14 11:20:00,13.07,13.07,13.04,13.06,183700.0,9.1674,9.1674,9.1464,9.1604,183700.0
2011-12-14 11:30:00,13.05,13.06,13.03,13.03,221000.0,9.1534,9.1604,9.1394,9.1394,221000.0
2011-12-14 11:40:00,13.04,13.09,13.03,13.09,156800.0,9.1464,9.1815,9.1394,9.1815,156800.0
2011-12-14 11:50:00,13.09,13.09,13.08,13.09,81400.0,9.1815,9.1815,9.1745,9.1815,81400.0
2011-12-14 12:00:00,13.09,13.11,13.08,13.1,212800.0,9.1815,9.1955,9.1745,9.1885,212800.0
2011-12-14 12:10:00,13.11,13.17,13.1,13.17,233100.0,9.1955,9.2376,9.1885,9.2376,233100.0
2011-12-14 12:20:00,13.17,13.17,13.14,13.14,220800.0,9.2376,9.2376,9.2165,9.2165,220800.0
2011-12-14 12:30:00,13.14,13.21,13.14,13.19,418300.0,9.2165,9.2656,9.2165,9.2516,418300.0
2011-12-14 12:40:00,13.18,13.21,13.18,13.19,205200.0,9.2446,9.2656,9.2446,9.2516,205200.0
2011-12-14 12:50:00,13.19,13.2,13.16,13.17,200000.0,9.2516,9.2586,9.2306,9.2376,200000.0
2011-12-14 13:00:00,13.18,13.19,13.13,13.18,644100.0,9.2446,9.2516,9.2095,9.2446,644100.0
2011-12-14 13:10:00,13.18,13.24,13.17,13.24,221100.0,9.2446,9.2867,9.2376,9.2867,221100.0
2011-12-14 13:20:00,13.23,13.25,13.2,13.25,133400.0,9.2797,9.2937,9.2586,9.2937,133400.0
2011-12-14 13:30:00,13.25,13.25,13.21,13.25,109800.0,9.2937,9.2937,9.2656,9.2937,109800.0
2011-12-14 13:40:00,13.24,13.25,13.23,13.23,152000.0,9.2867,9.2937,9.2797,9.2797,152000.0
2011-12-14 13:50:00,13.23,13.23,13.19,13.22,165900.0,9.2797,9.2797,9.2516,9.2727,165900.0
2011-12-14 14:00:00,13.21,13.22,13.17,13.17,232600.0,9.2656,9.2727,9.2376,9.2376,232600.0
2011-12-14 14:10:00,13.17,13.21,13.15,13.19,239000.0,9.2376,9.2656,9.2236,9.2516,239000.0
2011-12-14 14:20:00,13.2,13.24,13.17,13.22,168200.0,9.2586,9.2867,9.2376,9.2727,168200.0
2011-12-14 14:30:00,13.22,13.23,13.13,13.16,240400.0,9.2727,9.2797,9.2095,9.2306,240400.0
2011-12-14 14:40:00,13.16,13.21,13.15,13.2,177400.0,9.2306,9.2656,9.2236,9.2586,177400.0
2011-12-14 14:50:00,13.2,13.2,13.1,13.13,320800.0,9.2586,9.2586,9.1885,9.2095,320800.0
2011-12-14 15:00:00,13.14,13.15,13.1,13.11,408800.0,9.2165,9.2236,9.1885,9.1955,408800.0
2011-12-14 15:10:00,13.11,13.15,13.11,13.12,640800.0,9.1955,9.2236,9.1955,9.2025,640800.0
2011-12-14 15:20:00,13.12,13.15,13.1,13.15,488300.0,9.2025,9.2236,9.1885,9.2236,488300.0
2011-12-14 15:30:00,13.15,13.17,13.1,13.13,590200.0,9.2236,9.2376,9.1885,9.2095,590200.0
2011-12-14 15:40:00,13.13,13.18,13.12,13.18,623300.0,9.2095,9.2446,9.2025,9.2446,623300.0
2011-12-14 15:50:00,13.18,13.18,13.12,13.12,913000.0,9.2446,9.2446,9.2025,9.2025,913000.0
2011-12-15 09:30:00,13.28,13.32,13.22,13.29,552300.0,9.3147,9.3428,9.2727,9.3218,552300.0
2011-12-15 09:40:00,13.29,13.3,13.2,13.23,466700.0,9.3218,9.3288,9.2586,9.2797,466700.0
2011-12-15 09:50:00,13.23,13.25,13.18,13.18,315700.0,9.2797,9.2937,9.2446,9.2446,315700.0
2011-12-15 10:00:00,13.19,13.25,13.19,13.2,315700.0,9.2516,9.2937,9.2516,9.2586,315700.0
2011-12-15 10:10:00,13.2,13.23,13.17,13.22,353300.0,9.2586,9.2797,9.2376,9.2727,353300.0
2011-12-15 10:20:00,13.23,13.23,13.2,13.21,231700.0,9.2797,9.2797,9.2586,9.2656,231700.0
2011-12-15 10:30:00,13.2,13.22,13.16,13.16,415300.0,9.2586,9.2727,9.2306,9.2306,415300.0
2011-12-15 10:40:00,13.16,13.17,13.12,13.17,357700.0,9.2306,9.2376,9.2025,9.2376,357700.0
2011-12-15 10:50:00,13.16,13.18,13.15,13.18,341000.0,9.2306,9.2446,9.2236,9.2446,341000.0
2011-12-15 11:00:00,13.18,13.2,13.17,13.18,209100.0,9.2446,9.2586,9.2376,9.2446,209100.0
2011-12-15 11:10:00,13.17,13.2,13.17,13.2,207000.0,9.2376,9.2586,9.2376,9.2586,207000.0
2011-12-15 11:20:00,13.2,13.23,13.19,13.23,211700.0,9.2586,9.2797,9.2516,9.2797,211700.0
2011-12-15 11:30:00,13.22,13.23,13.21,13.21,142100.0,9.2727,9.2797,9.2656,9.2656,142100.0
2011-12-15 11:40:00,13.21,13.21,13.19,13.19,158000.0,9.2656,9.2656,9.2516,9.2516,158000.0
2011-12-15 11:50:00,13.19,13.19,13.16,13.19,346100.0,9.2516,9.2516,9.2306,9.2516,346100.0
2011-12-15 12:00:00,13.18,13.2,13.18,13.2,74300.0,9.2446,9.2586,9.2446,9.2586,74300.0
2011-12-15 12:10:00,13.2,13.2,13.18,13.2,180000.0,9.2586,9.2586,9.2446,9.2586,180000.0
2011-12-15 12:20:00,13.2,13.23,13.2,13.22,170700.0,9.2586,9.2797,9.2586,9.2727,170700.0
2011-12-15 12:30:00,13.21,13.23,13.21,13.23,112300.0,9.2656,9.2797,9.2656,9.2797,112300.0
2011-12-15 12:40:00,13.23,13.23,13.21,13.23,212600.0,9.2797,9.2797,9.2656,9.2797,212600.0
2011-12-15 12:50:00,13.23,13.25,13.22,13.25,287700.0,9.2797,9.2937,9.2727,9.2937,287700.0
2011-12-15 13:00:00,13.25,13.26,13.23,13.26,201600.0,9.2937,9.3007,9.2797,9.3007,201600.0
2011-12-15 13:10:00,13.26,13.27,13.25,13.25,252100.0,9.3007,9.3077,9.2937,9.2937,252100.0
2011-12-15 13:20:00,13.26,13.26,13.24,13.25,174700.0,9.3007,9.3007,9.2867,9.2937,174700.0
2011-12-15 13:30:00,13.24,13.25,13.19,13.19,163600.0,9.2867,9.2937,9.2516,9.2516,163600.0
2011-12-15 13:40:00,13.2,13.25,13.19,13.22,298500.0,9.2586,9.2937,9.2516,9.2727,298500.0
2011-12-15 13:50:00,13.23,13.23,13.21,13.22,89400.0,9.2797,9.2797,9.2656,9.2727,89400.0
2011-12-15 14:00:00,13.22,13.23,13.2,13.21,221100.0,9.2727,9.2797,9.2586,9.2656,221100.0
2011-12-15 14:10:00,13.21,13.24,13.21,13.21,281200.0,9.2656,9.2867,9.2656,9.2656,281200.0
2011-12-15 14:20:00,13.21,13.22,13.18,13.2,276500.0,9.2656,9.2727,9.2446,9.2586,276500.0
2011-12-15 14:30:00,13.19,13.2,13.18,13.19,175800.0,9.2516,9.2586,9.2446,9.2516,175800.0
2011-12-15 14:40:00,13.2,13.2,13.18,13.18,231200.0,9.2586,9.2586,9.2446,9.2446,231200.0
2011-12-15 14:50:00,13.19,13.2,13.18,13.19,282200.0,9.2516,9.2586,9.2446,9.2516,282200.0
2011-12-15 15:00:00,13.2,13.21,13.19,13.21,478400.0,9.2586,9.2656,9.2516,9.2656,478400.0
2011-12-15 15:10:00,13.2,13.25,13.2,13.25,448900.0,9.2586,9.2937,9.2586,9.2937,448900.0
2011-12-15 15:20:00,13.25,13.25,13.22,13.23,517800.0,9.2937,9.2937,9.2727,9.2797,517800.0
2011-12-15 15:30:00,13.22,13.23,13.2,13.23,516900.0,9.2727,9.2797,9.2586,9.2797,516900.0
2011-12-15 15:40:00,13.23,13.24,13.18,13.2,626800.0,9.2797,9.2867,9.2446,9.2586,626800.0
2011-12-15 15:50:00,13.2,13.2,13.17,13.18,1403800.0,9.2586,9.2586,9.2376,9.2446,1403800.0
2011-12-16 09:30:00,13.35,13.35,13.2,13.25,1909900.0,9.3638,9.3638,9.2586,9.2937,1909900.0
2011-12-16 09:40:00,13.25,13.28,13.22,13.24,472000.0,9.2937,9.3147,9.2727,9.2867,472000.0
2011-12-16 09:50:00,13.23,13.26,13.22,13.23,440400.0,9.2797,9.3007,9.2727,9.2797,440400.0
2011-12-16 10:00:00,13.23,13.25,13.21,13.24,576700.0,9.2797,9.2937,9.2656,9.2867,576700.0
2011-12-16 10:10:00,13.25,13.25,13.22,13.22,205100.0,9.2937,9.2937,9.2727,9.2727,205100.0
2011-12-16 10:20:00,13.22,13.24,13.21,13.21,281700.0,9.2727,9.2867,9.2656,9.2656,281700.0
2011-12-16 10:30:00,13.21,13.22,13.19,13.21,342300.0,9.2656,9.2727,9.2516,9.2656,342300.0
2011-12-16 10:40:00,13.2,13.21,13.19,13.19,498900.0,9.2586,9.2656,9.2516,9.2516,498900.0
2011-12-16 10:50:00,13.2,13.2,13.12,13.12,548200.0,9.2586,9.2586,9.2025,9.2025,548200.0
2011-12-16 11:00:00,13.13,13.14,13.11,13.13,548000.0,9.2095,9.2165,9.1955,9.2095,548000.0
2011-12-16 11:10:00,13.13,13.14,13.12,13.13,188500.0,9.2095,9.2165,9.2025,9.2095,188500.0
2011-12-16 11:20:00,13.14,13.14,13.1,13.11,394100.0,9.2165,9.2165,9.1885,9.1955,394100.0
2011-12-16 11:30:00,13.11,13.12,13.09,13.09,368200.0,9.1955,9.2025,9.1815,9.1815,368200.0
2011-12-16 11:40:00,13.09,13.12,13.09,13.12,207300.0,9.1815,9.2025,9.1815,9.2025,207300.0
2011-12-16 11:50:00,13.11,13.13,13.04,13.06,487300.0,9.1955,9.2095,9.1464,9.1604,487300.0
2011-12-16 12:00:00,13.05,13.09,13.03,13.08,276000.0,9.1534,9.1815,9.1394,9.1745,276000.0
2011-12-16 12:10:00,13.08,13.09,13.08,13.08,143200.0,9.1745,9.1815,9.1745,9.1745,143200.0
2011-12-16 12:20:00,13.09,13.09,13.07,13.09,406600.0,9.1815,9.1815,9.1674,9.1815,406600.0
2011-12-16 12:30:00,13.08,13.1,13.07,13.08,578200.0,9.1745,9.1885,9.1674,9.1745,578200.0
2011-12-16 12:40:00,13.08,13.09,13.06,13.07,282200.0,9.1745,9.1815,9.1604,9.1674,282200.0
2011-12-16 12:50:00,13.08,13.15,13.07,13.11,392900.0,9.1745,9.2236,9.1674,9.1955,392900.0
2011-12-16 13:00:00,13.11,13.13,13.1,13.1,219500.0,9.1955,9.2095,9.1885,9.1885,219500.0
2011-12-16 13:10:00,13.1,13.13,13.1,13.13,322200.0,9.1885,9.2095,9.1885,9.2095,322200.0
2011-12-16 13:20:00,13.13,13.16,13.13,13.14,239500.0,9.2095,9.2306,9.2095,9.2165,239500.0
2011-12-16 13:30:00,13.15,13.15,13.12,13.12,405200.0,9.2236,9.2236,9.2025,9.2025,405200.0
2011-12-16 13:40:00,13.13,13.16,13.1,13.16,327200.0,9.2095,9.2306,9.1885,9.2306,327200.0
2011-12-16 13:50:00,13.16,13.16,13.12,13.12,260900.0,9.2306,9.2306,9.2025,9.2025,260900.0
2011-12-16 14:00:00,13.12,13.14,13.12,13.13,272100.0,9.2025,9.2165,9.2025,9.2095,272100.0
2011-12-16 14:10:00,13.13,13.13,13.11,13.13,487400.0,9.2095,9.2095,9.1955,9.2095,487400.0
2011-12-16 14:20:00,13.13,13.13,13.1,13.1,290000.0,9.2095,9.2095,9.1885,9.1885,290000.0
2011-12-16 14:30:00,13.1,13.13,13.08,13.11,294100.0,9.1885,9.2095,9.1745,9.1955,294100.0
2011-12-16 14:40:00,13.11,13.12,13.1,13.11,242300.0,9.1955,9.2025,9.1885,9.1955,242300.0
2011-12-16 14:50:00,13.12,13.12,13.08,13.08,339000.0,9.2025,9.2025,9.1745,9.1745,339000.0
2011-12-16 15:00:00,13.08,13.09,13.08,13.08,300400.0,9.1745,9.1815,9.1745,9.1745,300400.0
2011-12-16 15:10:00,13.08,13.09,13.08,13.08,232100.0,9.1745,9.1815,9.1745,9.1745,232100.0
2011-12-16 15:20:00,13.09,13.09,13.05,13.09,675600.0,9.1815,9.1815,9.1534,9.1815,675600.0
2011-12-16 15:30:00,13.09,13.09,13.05,13.05,425900.0,9.1815,9.1815,9.1534,9.1534,425900.0
2011-12-16 15:40:00,13.05,13.1,13.05,13.07,932900.0,9.1534,9.1885,9.1534,9.1674,932900.0
2011-12-16 15:50:00,13.08,13.1,13.07,13.09,1397900.0,9.1745,9.1885,9.1674,9.1815,1397900.0
2011-12-19 09:30:00,13.21,13.23,13.1,13.17,490800.0,9.2656,9.2797,9.1885,9.2376,490800.0
2011-12-19 09:40:00,13.17,13.18,13.06,13.07,397000.0,9.2376,9.2446,9.1604,9.1674,397000.0
2011-12-19 09:50:00,13.06,13.07,13.0,13.01,511800.0,9.1604,9.1674,9.1183,9.1254,511800.0
2011-12-19 10:00:00,13.02,13.03,12.98,13.02,637000.0,9.1324,9.1394,9.1043,9.1324,637000.0
2011-12-19 10:10:00,13.02,13.02,12.95,12.95,439000.0,9.1324,9.1324,9.0833,9.0833,439000.0
2011-12-19 10:20:00,12.96,12.98,12.96,12.96,356100.0,9.0903,9.1043,9.0903,9.0903,356100.0
2011-12-19 10:30:00,12.97,12.99,12.95,12.97,404500.0,9.0973,9.1113,9.0833,9.0973,404500.0
2011-12-19 10:40:00,12.98,12.98,12.85,12.86,760200.0,9.1043,9.1043,9.0131,9.0201,760200.0
2011-12-19 10:50:00,12.86,12.88,12.85,12.86,492600.0,9.0201,9.0342,9.0131,9.0201,492600.0
2011-12-19 11:00:00,12.87,12.87,12.79,12.8,647400.0,9.0272,9.0272,8.9711,8.9781,647400.0
2011-12-19 11:10:00,12.81,12.81,12.77,12.78,307200.0,8.9851,8.9851,8.957,8.964,307200.0
2011-12-19 11:20:00,12.78,12.78,12.75,12.77,473700.0,8.964,8.964,8.943,8.957,473700.0
2011-12-19 11:30:00,12.78,12.78,12.72,12.74,445500.0,8.964,8.964,8.922,8.936,445500.0
2011-12-19 11:40:00,12.74,12.74,12.69,12.7,581000.0,8.936,8.936,8.9009,8.9079,581000.0
2011-12-19 11:50:00,12.71,12.74,12.7,12.7,309500.0,8.9149,8.936,8.9079,8.9079,309500.0
2011-12-19 12:00:00,12.7,12.73,12.7,12.72,322500.0,8.9079,8.929,8.9079,8.922,322500.0
2011-12-19 12:10:00,12.73,12.79,12.72,12.79,421200.0,8.929,8.9711,8.922,8.9711,421200.0
2011-12-19 12:20:00,12.78,12.8,12.78,12.79,274800.0,8.964,8.9781,8.964,8.9711,274800.0
2011-12-19 12:30:00,12.79,12.79,12.75,12.75,474000.0,8.9711,8.9711,8.943,8.943,474000.0
2011-12-19 12:40:00,12.76,12.76,12.74,12.75,290700.0,8.95,8.95,8.936,8.943,290700.0
2011-12-19 12:50:00,12.75,12.77,12.74,12.76,352800.0,8.943,8.957,8.936,8.95,352800.0
2011-12-19 13:00:00,12.77,12.77,12.76,12.76,189100.0,8.957,8.957,8.95,8.95,189100.0
2011-12-19 13:10:00,12.76,12.77,12.7,12.71,312200.0,8.95,8.957,8.9079,8.9149,312200.0
2011-12-19 13:20:00,12.71,12.72,12.7,12.72,332500.0,8.9149,8.922,8.9079,8.922,332500.0
2011-12-19 13:30:00,12.72,12.74,12.71,12.71,558800.0,8.922,8.936,8.9149,8.9149,558800.0
2011-12-19 13:40:00,12.71,12.71,12.7,12.71,187800.0,8.9149,8.9149,8.9079,8.9149,187800.0
2011-12-19 13:50:00,12.71,12.77,12.7,12.73,489100.0,8.9149,8.957,8.9079,8.929,489100.0
2011-12-19 14:00:00,12.73,12.74,12.71,12.72,462900.0,8.929,8.936,8.9149,8.922,462900.0
2011-12-19 14:10:00,12.73,12.74,12.71,12.73,514000.0,8.929,8.936,8.9149,8.929,514000.0
2011-12-19 14:20:00,12.73,12.76,12.73,12.76,256700.0,8.929,8.95,8.929,8.95,256700.0
2011-12-19 14:30:00,12.76,12.77,12.73,12.77,744000.0,8.95,8.957,8.929,8.957,744000.0
2011-12-19 14:40:00,12.77,12.81,12.76,12.8,1109000.0,8.957,8.9851,8.95,8.9781,1109000.0
2011-12-19 14:50:00,12.8,12.81,12.77,12.78,576200.0,8.9781,8.9851,8.957,8.964,576200.0
2011-12-19 15:00:00,12.77,12.78,12.66,12.66,905000.0,8.957,8.964,8.8799,8.8799,905000.0
2011-12-19 15:10:00,12.66,12.71,12.66,12.67,1009900.0,8.8799,8.9149,8.8799,8.8869,1009900.0
2011-12-19 15:20:00,12.68,12.68,12.63,12.65,1244400.0,8.8939,8.8939,8.8588,8.8729,1244400.0
2011-12-19 15:30:00,12.65,12.66,12.63,12.65,1187300.0,8.8729,8.8799,8.8588,8.8729,1187300.0
2011-12-19 15:40:00,12.65,12.65,12.54,12.6,2385200.0,8.8729,8.8729,8.7957,8.8378,2385200.0
2011-12-19 15:50:00,12.6,12.61,12.55,12.58,3066800.0,8.8378,8.8448,8.8027,8.8238,3066800.0
2011-12-20 09:30:00,12.74,12.88,12.71,12.87,788100.0,8.936,9.0342,8.9149,9.0272,788100.0
2011-12-20 09:40:00,12.86,12.9,12.83,12.84,661800.0,9.0201,9.0482,8.9991,9.0061,661800.0
2011-12-20 09:50:00,12.83,12.84,12.8,12.8,704300.0,8.9991,9.0061,8.9781,8.9781,704300.0
2011-12-20 10:00:00,12.8,12.84,12.8,12.81,783300.0,8.9781,9.0061,8.9781,8.9851,783300.0
2011-12-20 10:10:00,12.81,12.85,12.78,12.8,1445900.0,8.9851,9.0131,8.964,8.9781,1445900.0
2011-12-20 10:20:00,12.8,12.85,12.78,12.84,625600.0,8.9781,9.0131,8.964,9.0061,625600.0
2011-12-20 10:30:00,12.85,12.87,12.84,12.85,290100.0,9.0131,9.0272,9.0061,9.0131,290100.0
2011-12-20 10:40:00,12.85,12.86,12.81,12.81,459500.0,9.0131,9.0201,8.9851,8.9851,459500.0
2011-12-20 10:50:00,12.81,12.84,12.81,12.82,614500.0,8.9851,9.0061,8.9851,8.9921,614500.0
2011-12-20 11:00:00,12.83,12.95,12.82,12.93,695400.0,8.9991,9.0833,8.9921,9.0692,695400.0
2011-12-20 11:10:00,12.94,12.97,12.88,12.88,573100.0,9.0763,9.0973,9.0342,9.0342,573100.0
2011-12-20 11:20:00,12.88,12.89,12.83,12.84,390000.0,9.0342,9.0412,8.9991,9.0061,390000.0
2011-12-20 11:30:00,12.84,12.86,12.8,12.81,449800.0,9.0061,9.0201,8.9781,8.9851,449800.0
2011-12-20 11:40:00,12.8,12.81,12.77,12.81,767600.0,8.9781,8.9851,8.957,8.9851,767600.0
2011-12-20 11:50:00,12.8,12.86,12.76,12.77,553700.0,8.9781,9.0201,8.95,8.957,553700.0
2011-12-20 12:00:00,12.77,12.78,12.75,12.76,611200.0,8.957,8.964,8.943,8.95,611200.0
2011-12-20 12:10:00,12.76,12.77,12.73,12.73,697300.0,8.95,8.957,8.929,8.929,697300.0
2011-12-20 12:20:00,12.74,12.77,12.73,12.76,541700.0,8.936,8.957,8.929,8.95,541700.0
2011-12-20 12:30:00,12.75,12.75,12.72,12.72,455500.0,8.943,8.943,8.922,8.922,455500.0
2011-12-20 12:40:00,12.72,12.74,12.71,12.74,678900.0,8.922,8.936,8.9149,8.936,678900.0
2011-12-20 12:50:00,12.74,12.74,12.7,12.7,399600.0,8.936,8.936,8.9079,8.9079,399600.0
2011-12-20 13:00:00,12.7,12.81,12.7,12.81,1112200.0,8.9079,8.9851,8.9079,8.9851,1112200.0
2011-12-20 13:10:00,12.81,12.82,12.75,12.75,457700.0,8.9851,8.9921,8.943,8.943,457700.0
2011-12-20 13:20:00,12.75,12.76,12.72,12.72,680400.0,8.943,8.95,8.922,8.922,680400.0
2011-12-20 13:30:00,12.72,12.73,12.7,12.71,743500.0,8.922,8.929,8.9079,8.9149,743500.0
2011-12-20 13:40:00,12.71,12.71,12.67,12.71,777100.0,8.9149,8.9149,8.8869,8.9149,777100.0
2011-12-20 13:50:00,12.71,12.75,12.71,12.72,633500.0,8.9149,8.943,8.9149,8.922,633500.0
2011-12-20 14:00:00,12.73,12.73,12.65,12.65,869300.0,8.929,8.929,8.8729,8.8729,869300.0
2011-12-20 14:10:00,12.65,12.67,12.64,12.65,909600.0,8.8729,8.8869,8.8658,8.8729,909600.0
2011-12-20 14:20:00,12.65,12.66,12.64,12.64,569300.0,8.8729,8.8799,8.8658,8.8658,569300.0
2011-12-20 14:30:00,12.65,12.68,12.64,12.65,852500.0,8.8729,8.8939,8.8658,8.8729,852500.0
2011-12-20 14:40:00,12.65,12.7,12.65,12.68,1177000.0,8.8729,8.9079,8.8729,8.8939,1177000.0
2011-12-20 14:50:00,12.68,12.7,12.65,12.67,859500.0,8.8939,8.9079,8.8729,8.8869,859500.0
2011-12-20 15:00:00,12.66,12.68,12.65,12.66,1093700.0,8.8799,8.8939,8.8729,8.8799,1093700.0
2011-12-20 15:10:00,12.66,12.67,12.65,12.66,950000.0,8.8799,8.8869,8.8729,8.8799,950000.0
2011-12-20 15:20:00,12.65,12.66,12.65,12.65,833500.0,8.8729,8.8799,8.8729,8.8729,833500.0
2011-12-20 15:30:00,12.65,12.66,12.6,12.63,2039100.0,8.8729,8.8799,8.8378,8.8588,2039100.0
2011-12-20 15:40:00,12.63,12.68,12.6,12.6,2598600.0,8.8588,8.8939,8.8378,8.8378,2598600.0
2011-12-20 15:50:00,12.6,12.62,12.57,12.57,4240500.0,8.8378,8.8518,8.8167,8.8167,4240500.0
2011-12-21 09:30:00,12.59,12.61,12.5,12.56,576500.0,8.8308,8.8448,8.7676,8.8097,576500.0
2011-12-21 09:40:00,12.55,12.58,12.53,12.54,358600.0,8.8027,8.8238,8.7887,8.7957,358600.0
2011-12-21 09:50:00,12.54,12.55,12.51,12.51,289600.0,8.7957,8.8027,8.7747,8.7747,289600.0
2011-12-21 10:00:00,12.51,12.56,12.46,12.56,1042200.0,8.7747,8.8097,8.7396,8.8097,1042200.0
2011-12-21 10:10:00,12.56,12.63,12.55,12.63,513500.0,8.8097,8.8588,8.8027,8.8588,513500.0
2011-12-21 10:20:00,12.62,12.68,12.61,12.61,616800.0,8.8518,8.8939,8.8448,8.8448,616800.0
2011-12-21 10:30:00,12.62,12.69,12.6,12.68,555100.0,8.8518,8.9009,8.8378,8.8939,555100.0
2011-12-21 10:40:00,12.68,12.68,12.55,12.55,578100.0,8.8939,8.8939,8.8027,8.8027,578100.0
2011-12-21 10:50:00,12.56,12.56,12.47,12.51,994600.0,8.8097,8.8097,8.7466,8.7747,994600.0
2011-12-21 11:00:00,12.52,12.52,12.48,12.49,440800.0,8.7817,8.7817,8.7536,8.7606,440800.0
2011-12-21 11:10:00,12.49,12.5,12.45,12.46,695400.0,8.7606,8.7676,8.7326,8.7396,695400.0
2011-12-21 11:20:00,12.46,12.48,12.45,12.48,982700.0,8.7396,8.7536,8.7326,8.7536,982700.0
2011-12-21 11:30:00,12.48,12.54,12.48,12.54,437500.0,8.7536,8.7957,8.7536,8.7957,437500.0
2011-12-21 11:40:00,12.54,12.54,12.48,12.48,540200.0,8.7957,8.7957,8.7536,8.7536,540200.0
2011-12-21 11:50:00,12.48,12.49,12.41,12.41,787600.0,8.7536,8.7606,8.7045,8.7045,787600.0
2011-12-21 12:00:00,12.41,12.52,12.41,12.46,657600.0,8.7045,8.7817,8.7045,8.7396,657600.0
2011-12-21 12:10:00,12.47,12.47,12.44,12.46,672200.0,8.7466,8.7466,8.7256,8.7396,672200.0
2011-12-21 12:20:00,12.46,12.47,12.43,12.45,573700.0,8.7396,8.7466,8.7185,8.7326,573700.0
2011-12-21 12:30:00,12.45,12.51,12.44,12.51,418400.0,8.7326,8.7747,8.7256,8.7747,418400.0
2011-12-21 12:40:00,12.51,12.52,12.48,12.51,619100.0,8.7747,8.7817,8.7536,8.7747,619100.0
2011-12-21 12:50:00,12.51,12.55,12.51,12.54,382400.0,8.7747,8.8027,8.7747,8.7957,382400.0
2011-12-21 13:00:00,12.55,12.59,12.51,12.52,551700.0,8.8027,8.8308,8.7747,8.7817,551700.0
2011-12-21 13:10:00,12.51,12.52,12.49,12.51,397600.0,8.7747,8.7817,8.7606,8.7747,397600.0
2011-12-21 13:20:00,12.51,12.52,12.49,12.5,432500.0,8.7747,8.7817,8.7606,8.7676,432500.0
2011-12-21 13:30:00,12.5,12.51,12.49,12.51,469600.0,8.7676,8.7747,8.7606,8.7747,469600.0
2011-12-21 13:40:00,12.51,12.51,12.46,12.48,728300.0,8.7747,8.7747,8.7396,8.7536,728300.0
2011-12-21 13:50:00,12.48,12.53,12.47,12.52,1215000.0,8.7536,8.7887,8.7466,8.7817,1215000.0
2011-12-21 14:00:00,12.51,12.53,12.49,12.49,1322000.0,8.7747,8.7887,8.7606,8.7606,1322000.0
2011-12-21 14:10:00,12.5,12.5,12.46,12.46,1092600.0,8.7676,8.7676,8.7396,8.7396,1092600.0
2011-12-21 14:20:00,12.46,12.49,12.46,12.49,578500.0,8.7396,8.7606,8.7396,8.7606,578500.0
2011-12-21 14:30:00,12.49,12.5,12.47,12.48,616300.0,8.7606,8.7676,8.7466,8.7536,616300.0
2011-12-21 14:40:00,12.47,12.48,12.47,12.48,411600.0,8.7466,8.7536,8.7466,8.7536,411600.0
2011-12-21 14:50:00,12.47,12.48,12.41,12.43,1544300.0,8.7466,8.7536,8.7045,8.7185,1544300.0
2011-12-21 15:00:00,12.43,12.51,12.42,12.51,1582900.0,8.7185,8.7747,8.7115,8.7747,1582900.0
2011-12-21 15:10:00,12.51,12.59,12.5,12.59,1392600.0,8.7747,8.8308,8.7676,8.8308,1392600.0
2011-12-21 15:20:00,12.59,12.6,12.55,12.55,1098500.0,8.8308,8.8378,8.8027,8.8027,1098500.0
2011-12-21 15:30:00,12.55,12.63,12.55,12.63,1509400.0,8.8027,8.8588,8.8027,8.8588,1509400.0
2011-12-21 15:40:00,12.63,12.63,12.52,12.53,1970500.0,8.8588,8.8588,8.7817,8.7887,1970500.0
2011-12-21 15:50:00,12.53,12.54,12.5,12.54,2857700.0,8.7887,8.7957,8.7676,8.7957,2857700.0
2011-12-22 09:30:00,12.65,12.84,12.63,12.82,476900.0,8.8729,9.0061,8.8588,8.9921,476900.0
2011-12-22 09:40:00,12.83,12.87,12.82,12.84,323000.0,8.9991,9.0272,8.9921,9.0061,323000.0
2011-12-22 09:50:00,12.85,13.0,12.84,12.91,750700.0,9.0131,9.1183,9.0061,9.0552,750700.0
2011-12-22 10:00:00,12.91,12.94,12.84,12.85,287000.0,9.0552,9.0763,9.0061,9.0131,287000.0
2011-12-22 10:10:00,12.85,12.89,12.84,12.86,222800.0,9.0131,9.0412,9.0061,9.0201,222800.0
2011-12-22 10:20:00,12.85,12.89,12.83,12.85,430500.0,9.0131,9.0412,8.9991,9.0131,430500.0
2011-12-22 10:30:00,12.85,12.87,12.85,12.87,147000.0,9.0131,9.0272,9.0131,9.0272,147000.0
2011-12-22 10:40:00,12.86,12.87,12.85,12.87,374500.0,9.0201,9.0272,9.0131,9.0272,374500.0
2011-12-22 10:50:00,12.86,12.96,12.86,12.89,504000.0,9.0201,9.0903,9.0201,9.0412,504000.0
2011-12-22 11:00:00,12.9,12.94,12.88,12.9,286700.0,9.0482,9.0763,9.0342,9.0482,286700.0
2011-12-22 11:10:00,12.9,12.91,12.87,12.87,222600.0,9.0482,9.0552,9.0272,9.0272,222600.0
2011-12-22 11:20:00,12.87,12.91,12.85,12.86,362100.0,9.0272,9.0552,9.0131,9.0201,362100.0
2011-12-22 11:30:00,12.87,12.88,12.85,12.88,212100.0,9.0272,9.0342,9.0131,9.0342,212100.0
2011-12-22 11:40:00,12.87,12.89,12.87,12.89,144300.0,9.0272,9.0412,9.0272,9.0412,144300.0
2011-12-22 11:50:00,12.88,12.89,12.81,12.81,286800.0,9.0342,9.0412,8.9851,8.9851,286800.0
2011-12-22 12:00:00,12.81,12.85,12.81,12.85,328300.0,8.9851,9.0131,8.9851,9.0131,328300.0
2011-12-22 12:10:00,12.85,12.92,12.85,12.9,459800.0,9.0131,9.0622,9.0131,9.0482,459800.0
2011-12-22 12:20:00,12.91,12.99,12.9,12.99,384700.0,9.0552,9.1113,9.0482,9.1113,384700.0
2011-12-22 12:30:00,12.99,13.02,12.98,13.0,379500.0,9.1113,9.1324,9.1043,9.1183,379500.0
2011-12-22 12:40:00,13.0,13.01,12.99,13.0,321600.0,9.1183,9.1254,9.1113,9.1183,321600.0
2011-12-22 12:50:00,13.01,13.02,12.99,13.01,195900.0,9.1254,9.1324,9.1113,9.1254,195900.0
2011-12-22 13:00:00,13.01,13.03,12.99,13.02,268600.0,9.1254,9.1394,9.1113,9.1324,268600.0
2011-12-22 13:10:00,13.03,13.05,13.02,13.04,128600.0,9.1394,9.1534,9.1324,9.1464,128600.0
2011-12-22 13:20:00,13.05,13.06,12.99,13.02,491400.0,9.1534,9.1604,9.1113,9.1324,491400.0
2011-12-22 13:30:00,13.02,13.06,13.02,13.04,315600.0,9.1324,9.1604,9.1324,9.1464,315600.0
2011-12-22 13:40:00,13.04,13.05,13.02,13.02,220000.0,9.1464,9.1534,9.1324,9.1324,220000.0
2011-12-22 13:50:00,13.03,13.03,12.98,12.99,236800.0,9.1394,9.1394,9.1043,9.1113,236800.0
2011-12-22 14:00:00,12.99,13.03,12.98,13.03,234300.0,9.1113,9.1394,9.1043,9.1394,234300.0
2011-12-22 14:10:00,13.02,13.06,13.02,13.05,346100.0,9.1324,9.1604,9.1324,9.1534,346100.0
2011-12-22 14:20:00,13.06,13.08,13.02,13.04,263700.0,9.1604,9.1745,9.1324,9.1464,263700.0
2011-12-22 14:30:00,13.03,13.04,13.03,13.03,107500.0,9.1394,9.1464,9.1394,9.1394,107500.0
2011-12-22 14:40:00,13.04,13.07,13.03,13.06,376000.0,9.1464,9.1674,9.1394,9.1604,376000.0
2011-12-22 14:50:00,13.06,13.06,13.0,13.0,522800.0,9.1604,9.1604,9.1183,9.1183,522800.0
2011-12-22 15:00:00,13.01,13.03,12.99,13.02,386800.0,9.1254,9.1394,9.1113,9.1324,386800.0
2011-12-22 15:10:00,13.02,13.05,13.0,13.04,324000.0,9.1324,9.1534,9.1183,9.1464,324000.0
2011-12-22 15:20:00,13.05,13.07,13.04,13.07,291700.0,9.1534,9.1674,9.1464,9.1674,291700.0
2011-12-22 15:30:00,13.07,13.07,13.02,13.04,575500.0,9.1674,9.1674,9.1324,9.1464,575500.0
2011-12-22 15:40:00,13.04,13.05,13.0,13.03,459600.0,9.1464,9.1534,9.1183,9.1394,459600.0
2011-12-22 15:50:00,13.03,13.05,13.02,13.04,1403600.0,9.1394,9.1534,9.1324,9.1464,1403600.0
2011-12-23 09:30:00,13.1,13.13,13.01,13.03,357000.0,9.1885,9.2095,9.1254,9.1394,357000.0
2011-12-23 09:40:00,13.04,13.05,13.02,13.03,83000.0,9.1464,9.1534,9.1324,9.1394,83000.0
2011-12-23 09:50:00,13.03,13.2,13.02,13.19,260100.0,9.1394,9.2586,9.1324,9.2516,260100.0
2011-12-23 10:00:00,13.19,13.2,13.18,13.18,282300.0,9.2516,9.2586,9.2446,9.2446,282300.0
2011-12-23 10:10:00,13.19,13.19,13.11,13.12,261600.0,9.2516,9.2516,9.1955,9.2025,261600.0
2011-12-23 10:20:00,13.13,13.15,13.12,13.13,151300.0,9.2095,9.2236,9.2025,9.2095,151300.0
2011-12-23 10:30:00,13.13,13.2,13.13,13.2,215100.0,9.2095,9.2586,9.2095,9.2586,215100.0
2011-12-23 10:40:00,13.2,13.23,13.19,13.21,351400.0,9.2586,9.2797,9.2516,9.2656,351400.0
2011-12-23 10:50:00,13.21,13.22,13.2,13.21,160600.0,9.2656,9.2727,9.2586,9.2656,160600.0
2011-12-23 11:00:00,13.21,13.22,13.2,13.21,226600.0,9.2656,9.2727,9.2586,9.2656,226600.0
2011-12-23 11:10:00,13.21,13.27,13.21,13.26,217900.0,9.2656,9.3077,9.2656,9.3007,217900.0
2011-12-23 11:20:00,13.27,13.27,13.25,13.27,172900.0,9.3077,9.3077,9.2937,9.3077,172900.0
2011-12-23 11:30:00,13.27,13.28,13.25,13.26,209300.0,9.3077,9.3147,9.2937,9.3007,209300.0
2011-12-23 11:40:00,13.25,13.27,13.25,13.26,146000.0,9.2937,9.3077,9.2937,9.3007,146000.0
2011-12-23 11:50:00,13.26,13.3,13.26,13.28,216000.0,9.3007,9.3288,9.3007,9.3147,216000.0
2011-12-23 12:00:00,13.28,13.29,13.27,13.29,123400.0,9.3147,9.3218,9.3077,9.3218,123400.0
2011-12-23 12:10:00,13.28,13.29,13.27,13.29,182100.0,9.3147,9.3218,9.3077,9.3218,182100.0
2011-12-23 12:20:00,13.28,13.31,13.28,13.29,217000.0,9.3147,9.3358,9.3147,9.3218,217000.0
2011-12-23 12:30:00,13.29,13.32,13.29,13.32,143100.0,9.3218,9.3428,9.3218,9.3428,143100.0
2011-12-23 12:40:00,13.31,13.32,13.3,13.31,108900.0,9.3358,9.3428,9.3288,9.3358,108900.0
2011-12-23 12:50:00,13.31,13.32,13.3,13.32,137100.0,9.3358,9.3428,9.3288,9.3428,137100.0
2011-12-23 13:00:00,13.32,13.32,13.31,13.32,151500.0,9.3428,9.3428,9.3358,9.3428,151500.0
2011-12-23 13:10:00,13.31,13.33,13.31,13.32,132500.0,9.3358,9.3498,9.3358,9.3428,132500.0
2011-12-23 13:20:00,13.32,13.34,13.32,13.34,223100.0,9.3428,9.3568,9.3428,9.3568,223100.0
2011-12-23 13:30:00,13.33,13.34,13.32,13.33,118300.0,9.3498,9.3568,9.3428,9.3498,118300.0
2011-12-23 13:40:00,13.33,13.33,13.32,13.33,69800.0,9.3498,9.3498,9.3428,9.3498,69800.0
2011-12-23 13:50:00,13.32,13.35,13.32,13.34,312100.0,9.3428,9.3638,9.3428,9.3568,312100.0
2011-12-23 14:00:00,13.35,13.35,13.33,13.34,114700.0,9.3638,9.3638,9.3498,9.3568,114700.0
2011-12-23 14:10:00,13.34,13.34,13.32,13.32,104700.0,9.3568,9.3568,9.3428,9.3428,104700.0
2011-12-23 14:20:00,13.32,13.33,13.27,13.3,237500.0,9.3428,9.3498,9.3077,9.3288,237500.0
2011-12-23 14:30:00,13.29,13.33,13.29,13.3,165500.0,9.3218,9.3498,9.3218,9.3288,165500.0
2011-12-23 14:40:00,13.3,13.32,13.3,13.32,111000.0,9.3288,9.3428,9.3288,9.3428,111000.0
2011-12-23 14:50:00,13.32,13.32,13.31,13.31,81900.0,9.3428,9.3428,9.3358,9.3358,81900.0
2011-12-23 15:00:00,13.31,13.32,13.31,13.31,156300.0,9.3358,9.3428,9.3358,9.3358,156300.0
2011-12-23 15:10:00,13.31,13.32,13.31,13.32,100300.0,9.3358,9.3428,9.3358,9.3428,100300.0
2011-12-23 15:20:00,13.32,13.35,13.31,13.34,496800.0,9.3428,9.3638,9.3358,9.3568,496800.0
2011-12-23 15:30:00,13.33,13.35,13.33,13.35,250100.0,9.3498,9.3638,9.3498,9.3638,250100.0
2011-12-23 15:40:00,13.34,13.38,13.34,13.35,485600.0,9.3568,9.3849,9.3568,9.3638,485600.0
2011-12-23 15:50:00,13.36,13.37,13.35,13.37,823600.0,9.3709,9.3779,9.3638,9.3779,823600.0
2011-12-27 09:30:00,13.29,13.3,13.24,13.29,353600.0,9.3218,9.3288,9.2867,9.3218,353600.0
2011-12-27 09:40:00,13.28,13.36,13.27,13.32,254300.0,9.3147,9.3709,9.3077,9.3428,254300.0
2011-12-27 09:50:00,13.32,13.37,13.31,13.34,287600.0,9.3428,9.3779,9.3358,9.3568,287600.0
2011-12-27 10:00:00,13.34,13.38,13.33,13.37,297400.0,9.3568,9.3849,9.3498,9.3779,297400.0
2011-12-27 10:10:00,13.36,13.38,13.36,13.36,92200.0,9.3709,9.3849,9.3709,9.3709,92200.0
2011-12-27 10:20:00,13.37,13.37,13.3,13.32,249600.0,9.3779,9.3779,9.3288,9.3428,249600.0
2011-12-27 10:30:00,13.32,13.33,13.29,13.29,222400.0,9.3428,9.3498,9.3218,9.3218,222400.0
2011-12-27 10:40:00,13.29,13.3,13.25,13.29,286500.0,9.3218,9.3288,9.2937,9.3218,286500.0
2011-12-27 10:50:00,13.28,13.29,13.25,13.28,193400.0,9.3147,9.3218,9.2937,9.3147,193400.0
2011-12-27 11:00:00,13.27,13.31,13.26,13.26,204600.0,9.3077,9.3358,9.3007,9.3007,204600.0
2011-12-27 11:10:00,13.26,13.31,13.26,13.29,231500.0,9.3007,9.3358,9.3007,9.3218,231500.0
2011-12-27 11:20:00,13.29,13.32,13.29,13.32,140900.0,9.3218,9.3428,9.3218,9.3428,140900.0
2011-12-27 11:30:00,13.31,13.32,13.3,13.31,130800.0,9.3358,9.3428,9.3288,9.3358,130800.0
2011-12-27 11:40:00,13.31,13.32,13.3,13.3,227100.0,9.3358,9.3428,9.3288,9.3288,227100.0
2011-12-27 11:50:00,13.3,13.34,13.28,13.33,132200.0,9.3288,9.3568,9.3147,9.3498,132200.0
2011-12-27 12:00:00,13.34,13.36,13.33,13.34,104600.0,9.3568,9.3709,9.3498,9.3568,104600.0
2011-12-27 12:10:00,13.34,13.36,13.34,13.35,137500.0,9.3568,9.3709,9.3568,9.3638,137500.0
2011-12-27 12:20:00,13.35,13.37,13.34,13.37,210400.0,9.3638,9.3779,9.3568,9.3779,210400.0
2011-12-27 12:30:00,13.36,13.36,13.33,13.34,135300.0,9.3709,9.3709,9.3498,9.3568,135300.0
2011-12-27 12:40:00,13.34,13.35,13.33,13.34,108200.0,9.3568,9.3638,9.3498,9.3568,108200.0
2011-12-27 12:50:00,13.34,13.34,13.31,13.32,104300.0,9.3568,9.3568,9.3358,9.3428,104300.0
2011-12-27 13:00:00,13.31,13.32,13.31,13.31,139900.0,9.3358,9.3428,9.3358,9.3358,139900.0
2011-12-27 13:10:00,13.31,13.32,13.28,13.29,123700.0,9.3358,9.3428,9.3147,9.3218,123700.0
2011-12-27 13:20:00,13.29,13.32,13.28,13.31,85700.0,9.3218,9.3428,9.3147,9.3358,85700.0
2011-12-27 13:30:00,13.31,13.34,13.3,13.32,112300.0,9.3358,9.3568,9.3288,9.3428,112300.0
2011-12-27 13:40:00,13.32,13.33,13.31,13.31,91400.0,9.3428,9.3498,9.3358,9.3358,91400.0
2011-12-27 13:50:00,13.31,13.32,13.29,13.3,250500.0,9.3358,9.3428,9.3218,9.3288,250500.0
2011-12-27 14:00:00,13.3,13.31,13.29,13.3,187600.0,9.3288,9.3358,9.3218,9.3288,187600.0
2011-12-27 14:10:00,13.3,13.31,13.3,13.31,62400.0,9.3288,9.3358,9.3288,9.3358,62400.0
2011-12-27 14:20:00,13.31,13.31,13.27,13.28,147100.0,9.3358,9.3358,9.3077,9.3147,147100.0
2011-12-27 14:30:00,13.28,13.29,13.25,13.27,221200.0,9.3147,9.3218,9.2937,9.3077,221200.0
2011-12-27 14:40:00,13.27,13.29,13.27,13.28,71300.0,9.3077,9.3218,9.3077,9.3147,71300.0
2011-12-27 14:50:00,13.28,13.29,13.26,13.29,124700.0,9.3147,9.3218,9.3007,9.3218,124700.0
2011-12-27 15:00:00,13.29,13.3,13.27,13.28,95100.0,9.3218,9.3288,9.3077,9.3147,95100.0
2011-12-27 15:10:00,13.27,13.28,13.25,13.26,168800.0,9.3077,9.3147,9.2937,9.3007,168800.0
2011-12-27 15:20:00,13.26,13.27,13.25,13.26,124600.0,9.3007,9.3077,9.2937,9.3007,124600.0
2011-12-27 15:30:00,13.26,13.28,13.23,13.24,1351300.0,9.3007,9.3147,9.2797,9.2867,1351300.0
2011-12-27 15:40:00,13.24,13.26,13.22,13.22,1363400.0,9.2867,9.3007,9.2727,9.2727,1363400.0
2011-12-27 15:50:00,13.23,13.23,13.2,13.2,1224300.0,9.2797,9.2797,9.2586,9.2586,1224300.0
2011-12-28 09:30:00,13.18,13.19,13.03,13.03,326600.0,9.2446,9.2516,9.1394,9.1394,326600.0
2011-12-28 09:40:00,13.04,13.04,13.0,13.02,241800.0,9.1464,9.1464,9.1183,9.1324,241800.0
2011-12-28 09:50:00,13.02,13.11,13.01,13.09,343100.0,9.1324,9.1955,9.1254,9.1815,343100.0
2011-12-28 10:00:00,13.08,13.11,13.03,13.1,158300.0,9.1745,9.1955,9.1394,9.1885,158300.0
2011-12-28 10:10:00,13.1,13.1,13.02,13.03,179500.0,9.1885,9.1885,9.1324,9.1394,179500.0
2011-12-28 10:20:00,13.03,13.04,13.0,13.02,227800.0,9.1394,9.1464,9.1183,9.1324,227800.0
2011-12-28 10:30:00,13.01,13.02,12.96,12.98,232800.0,9.1254,9.1324,9.0903,9.1043,232800.0
2011-12-28 10:40:00,12.98,13.02,12.97,13.01,113500.0,9.1043,9.1324,9.0973,9.1254,113500.0
2011-12-28 10:50:00,13.0,13.01,12.96,12.99,138500.0,9.1183,9.1254,9.0903,9.1113,138500.0
2011-12-28 11:00:00,12.99,13.01,12.97,12.98,188800.0,9.1113,9.1254,9.0973,9.1043,188800.0
2011-12-28 11:10:00,12.98,12.98,12.96,12.96,146400.0,9.1043,9.1043,9.0903,9.0903,146400.0
2011-12-28 11:20:00,12.96,12.97,12.91,12.92,180700.0,9.0903,9.0973,9.0552,9.0622,180700.0
2011-12-28 11:30:00,12.92,12.94,12.88,12.9,285100.0,9.0622,9.0763,9.0342,9.0482,285100.0
2011-12-28 11:40:00,12.88,12.89,12.87,12.88,140500.0,9.0342,9.0412,9.0272,9.0342,140500.0
2011-12-28 11:50:00,12.88,12.9,12.87,12.87,169700.0,9.0342,9.0482,9.0272,9.0272,169700.0
2011-12-28 12:00:00,12.88,12.88,12.83,12.83,253000.0,9.0342,9.0342,8.9991,8.9991,253000.0
2011-12-28 12:10:00,12.83,12.91,12.82,12.91,226500.0,8.9991,9.0552,8.9921,9.0552,226500.0
2011-12-28 12:20:00,12.91,12.91,12.88,12.88,126800.0,9.0552,9.0552,9.0342,9.0342,126800.0
2011-12-28 12:30:00,12.89,12.92,12.88,12.91,120900.0,9.0412,9.0622,9.0342,9.0552,120900.0
2011-12-28 12:40:00,12.91,12.96,12.91,12.95,259200.0,9.0552,9.0903,9.0552,9.0833,259200.0
2011-12-28 12:50:00,12.96,12.96,12.93,12.95,462300.0,9.0903,9.0903,9.0692,9.0833,462300.0
2011-12-28 13:00:00,12.95,12.96,12.94,12.96,189600.0,9.0833,9.0903,9.0763,9.0903,189600.0
2011-12-28 13:10:00,12.95,12.97,12.95,12.96,80500.0,9.0833,9.0973,9.0833,9.0903,80500.0
2011-12-28 13:20:00,12.96,12.96,12.95,12.95,73200.0,9.0903,9.0903,9.0833,9.0833,73200.0
2011-12-28 13:30:00,12.95,13.0,12.94,12.98,200700.0,9.0833,9.1183,9.0763,9.1043,200700.0
2011-12-28 13:40:00,12.99,12.99,12.96,12.97,111700.0,9.1113,9.1113,9.0903,9.0973,111700.0
2011-12-28 13:50:00,12.96,12.97,12.96,12.96,69200.0,9.0903,9.0973,9.0903,9.0903,69200.0
2011-12-28 14:00:00,12.96,12.97,12.95,12.95,144300.0,9.0903,9.0973,9.0833,9.0833,144300.0
2011-12-28 14:10:00,12.95,12.95,12.94,12.94,194000.0,9.0833,9.0833,9.0763,9.0763,194000.0
2011-12-28 14:20:00,12.94,12.96,12.94,12.96,221800.0,9.0763,9.0903,9.0763,9.0903,221800.0
2011-12-28 14:30:00,12.96,12.96,12.93,12.94,186200.0,9.0903,9.0903,9.0692,9.0763,186200.0
2011-12-28 14:40:00,12.94,12.96,12.93,12.96,200900.0,9.0763,9.0903,9.0692,9.0903,200900.0
2011-12-28 14:50:00,12.96,12.96,12.94,12.95,229900.0,9.0903,9.0903,9.0763,9.0833,229900.0
2011-12-28 15:00:00,12.95,12.96,12.95,12.95,214900.0,9.0833,9.0903,9.0833,9.0833,214900.0
2011-12-28 15:10:00,12.95,12.96,12.94,12.94,440500.0,9.0833,9.0903,9.0763,9.0763,440500.0
2011-12-28 15:20:00,12.95,12.98,12.94,12.95,640600.0,9.0833,9.1043,9.0763,9.0833,640600.0
2011-12-28 15:30:00,12.95,12.95,12.94,12.95,241600.0,9.0833,9.0833,9.0763,9.0833,241600.0
2011-12-28 15:40:00,12.94,12.95,12.94,12.94,414600.0,9.0763,9.0833,9.0763,9.0763,414600.0
2011-12-28 15:50:00,12.95,12.95,12.92,12.94,1505900.0,9.0833,9.0833,9.0622,9.0763,1505900.0
2011-12-29 09:30:00,12.95,13.0,12.91,13.0,273600.0,9.0833,9.1183,9.0552,9.1183,273600.0
2011-12-29 09:40:00,13.0,13.03,12.95,12.95,153000.0,9.1183,9.1394,9.0833,9.0833,153000.0
2011-12-29 09:50:00,12.95,13.01,12.95,12.99,215000.0,9.0833,9.1254,9.0833,9.1113,215000.0
2011-12-29 10:00:00,12.99,13.04,12.99,13.03,150500.0,9.1113,9.1464,9.1113,9.1394,150500.0
2011-12-29 10:10:00,13.04,13.04,12.99,13.01,364000.0,9.1464,9.1464,9.1113,9.1254,364000.0
2011-12-29 10:20:00,13.0,13.02,12.99,13.0,246400.0,9.1183,9.1324,9.1113,9.1183,246400.0
2011-12-29 10:30:00,13.0,13.06,13.0,13.0,342600.0,9.1183,9.1604,9.1183,9.1183,342600.0
2011-12-29 10:40:00,13.0,13.07,13.0,13.07,270700.0,9.1183,9.1674,9.1183,9.1674,270700.0
2011-12-29 10:50:00,13.07,13.07,13.06,13.07,110600.0,9.1674,9.1674,9.1604,9.1674,110600.0
2011-12-29 11:00:00,13.07,13.14,13.06,13.12,318100.0,9.1674,9.2165,9.1604,9.2025,318100.0
2011-12-29 11:10:00,13.11,13.11,13.08,13.09,127400.0,9.1955,9.1955,9.1745,9.1815,127400.0
2011-12-29 11:20:00,13.09,13.12,13.09,13.11,165900.0,9.1815,9.2025,9.1815,9.1955,165900.0
2011-12-29 11:30:00,13.12,13.13,13.1,13.12,133300.0,9.2025,9.2095,9.1885,9.2025,133300.0
2011-12-29 11:40:00,13.11,13.12,13.1,13.1,69000.0,9.1955,9.2025,9.1885,9.1885,69000.0
2011-12-29 11:50:00,13.1,13.13,13.1,13.13,120800.0,9.1885,9.2095,9.1885,9.2095,120800.0
2011-12-29 12:00:00,13.13,13.13,13.08,13.08,179000.0,9.2095,9.2095,9.1745,9.1745,179000.0
2011-12-29 12:10:00,13.08,13.09,13.06,13.06,105200.0,9.1745,9.1815,9.1604,9.1604,105200.0
2011-12-29 12:20:00,13.06,13.07,13.05,13.06,108400.0,9.1604,9.1674,9.1534,9.1604,108400.0
2011-12-29 12:30:00,13.05,13.06,13.02,13.02,95000.0,9.1534,9.1604,9.1324,9.1324,95000.0
2011-12-29 12:40:00,13.02,13.04,13.02,13.04,107900.0,9.1324,9.1464,9.1324,9.1464,107900.0
2011-12-29 12:50:00,13.03,13.04,13.03,13.03,44700.0,9.1394,9.1464,9.1394,9.1394,44700.0
2011-12-29 13:00:00,13.03,13.06,13.03,13.04,107500.0,9.1394,9.1604,9.1394,9.1464,107500.0
2011-12-29 13:10:00,13.04,13.04,13.01,13.02,88100.0,9.1464,9.1464,9.1254,9.1324,88100.0
2011-12-29 13:20:00,13.01,13.03,13.0,13.03,115800.0,9.1254,9.1394,9.1183,9.1394,115800.0
2011-12-29 13:30:00,13.03,13.04,13.02,13.04,40400.0,9.1394,9.1464,9.1324,9.1464,40400.0
2011-12-29 13:40:00,13.03,13.05,13.01,13.02,105100.0,9.1394,9.1534,9.1254,9.1324,105100.0
2011-12-29 13:50:00,13.02,13.04,13.01,13.03,74200.0,9.1324,9.1464,9.1254,9.1394,74200.0
2011-12-29 14:00:00,13.04,13.05,13.01,13.02,102400.0,9.1464,9.1534,9.1254,9.1324,102400.0
2011-12-29 14:10:00,13.01,13.03,13.01,13.02,50000.0,9.1254,9.1394,9.1254,9.1324,50000.0
2011-12-29 14:20:00,13.02,13.03,13.02,13.03,47100.0,9.1324,9.1394,9.1324,9.1394,47100.0
2011-12-29 14:30:00,13.02,13.04,13.02,13.04,93200.0,9.1324,9.1464,9.1324,9.1464,93200.0
2011-12-29 14:40:00,13.04,13.04,13.01,13.02,138500.0,9.1464,9.1464,9.1254,9.1324,138500.0
2011-12-29 14:50:00,13.01,13.03,13.0,13.03,108500.0,9.1254,9.1394,9.1183,9.1394,108500.0
2011-12-29 15:00:00,13.03,13.03,13.02,13.03,80900.0,9.1394,9.1394,9.1324,9.1394,80900.0
2011-12-29 15:10:00,13.03,13.06,13.02,13.03,567000.0,9.1394,9.1604,9.1324,9.1394,567000.0
2011-12-29 15:20:00,13.03,13.04,12.99,13.0,424700.0,9.1394,9.1464,9.1113,9.1183,424700.0
2011-12-29 15:30:00,13.0,13.06,12.99,13.05,305700.0,9.1183,9.1604,9.1113,9.1534,305700.0
2011-12-29 15:40:00,13.05,13.08,13.03,13.03,494100.0,9.1534,9.1745,9.1394,9.1394,494100.0
2011-12-29 15:50:00,13.03,13.06,13.03,13.04,602700.0,9.1394,9.1604,9.1394,9.1464,602700.0
2011-12-30 09:30:00,12.99,13.05,12.97,13.0,387100.0,9.1113,9.1534,9.0973,9.1183,387100.0
2011-12-30 09:40:00,12.99,13.0,12.95,12.97,93000.0,9.1113,9.1183,9.0833,9.0973,93000.0
2011-12-30 09:50:00,12.97,12.98,12.87,12.9,396600.0,9.0973,9.1043,9.0272,9.0482,396600.0
2011-12-30 10:00:00,12.9,12.95,12.89,12.93,264300.0,9.0482,9.0833,9.0412,9.0692,264300.0
2011-12-30 10:10:00,12.93,12.94,12.9,12.9,145500.0,9.0692,9.0763,9.0482,9.0482,145500.0
2011-12-30 10:20:00,12.9,12.95,12.9,12.93,176800.0,9.0482,9.0833,9.0482,9.0692,176800.0
2011-12-30 10:30:00,12.94,12.96,12.93,12.96,204300.0,9.0763,9.0903,9.0692,9.0903,204300.0
2011-12-30 10:40:00,12.95,12.99,12.95,12.98,165000.0,9.0833,9.1113,9.0833,9.1043,165000.0
2011-12-30 10:50:00,12.98,13.02,12.98,13.01,187000.0,9.1043,9.1324,9.1043,9.1254,187000.0
2011-12-30 11:00:00,13.0,13.03,13.0,13.0,362400.0,9.1183,9.1394,9.1183,9.1183,362400.0
2011-12-30 11:10:00,13.01,13.02,12.99,13.0,216000.0,9.1254,9.1324,9.1113,9.1183,216000.0
2011-12-30 11:20:00,13.0,13.04,13.0,13.03,267900.0,9.1183,9.1464,9.1183,9.1394,267900.0
2011-12-30 11:30:00,13.02,13.03,13.01,13.01,95000.0,9.1324,9.1394,9.1254,9.1254,95000.0
2011-12-30 11:40:00,13.01,13.02,13.0,13.01,181400.0,9.1254,9.1324,9.1183,9.1254,181400.0
2011-12-30 11:50:00,13.01,13.01,12.99,12.99,150500.0,9.1254,9.1254,9.1113,9.1113,150500.0
2011-12-30 12:00:00,12.99,13.0,12.98,12.98,137400.0,9.1113,9.1183,9.1043,9.1043,137400.0
2011-12-30 12:10:00,12.98,12.98,12.94,12.95,196100.0,9.1043,9.1043,9.0763,9.0833,196100.0
2011-12-30 12:20:00,12.95,12.95,12.94,12.95,143500.0,9.0833,9.0833,9.0763,9.0833,143500.0
2011-12-30 12:30:00,12.95,12.97,12.94,12.97,173600.0,9.0833,9.0973,9.0763,9.0973,173600.0
2011-12-30 12:40:00,12.97,12.99,12.96,12.99,80300.0,9.0973,9.1113,9.0903,9.1113,80300.0
2011-12-30 12:50:00,12.98,12.99,12.97,12.98,119700.0,9.1043,9.1113,9.0973,9.1043,119700.0
2011-12-30 13:00:00,12.98,13.0,12.97,13.0,131000.0,9.1043,9.1183,9.0973,9.1183,131000.0
2011-12-30 13:10:00,13.0,13.0,12.98,12.99,53500.0,9.1183,9.1183,9.1043,9.1113,53500.0
2011-12-30 13:20:00,13.0,13.0,12.99,12.99,94400.0,9.1183,9.1183,9.1113,9.1113,94400.0
2011-12-30 13:30:00,13.0,13.01,12.98,13.01,104300.0,9.1183,9.1254,9.1043,9.1254,104300.0
2011-12-30 13:40:00,13.01,13.02,13.0,13.01,88500.0,9.1254,9.1324,9.1183,9.1254,88500.0
2011-12-30 13:50:00,13.01,13.02,13.0,13.0,67000.0,9.1254,9.1324,9.1183,9.1183,67000.0
2011-12-30 14:00:00,13.0,13.0,12.98,12.98,204400.0,9.1183,9.1183,9.1043,9.1043,204400.0
2011-12-30 14:10:00,12.98,12.99,12.97,12.98,86500.0,9.1043,9.1113,9.0973,9.1043,86500.0
2011-12-30 14:20:00,12.98,12.98,12.96,12.98,215200.0,9.1043,9.1043,9.0903,9.1043,215200.0
2011-12-30 14:30:00,12.98,13.02,12.98,13.01,253500.0,9.1043,9.1324,9.1043,9.1254,253500.0
2011-12-30 14:40:00,13.01,13.02,13.0,13.0,97600.0,9.1254,9.1324,9.1183,9.1183,97600.0
2011-12-30 14:50:00,13.0,13.02,12.99,13.02,180100.0,9.1183,9.1324,9.1113,9.1324,180100.0
2011-12-30 15:00:00,13.01,13.04,13.01,13.02,173000.0,9.1254,9.1464,9.1254,9.1324,173000.0
2011-12-30 15:10:00,13.03,13.03,13.0,13.01,84300.0,9.1394,9.1394,9.1183,9.1254,84300.0
2011-12-30 15:20:00,13.01,13.02,13.0,13.0,164200.0,9.1254,9.1324,9.1183,9.1183,164200.0
2011-12-30 15:30:00,13.0,13.02,12.99,13.01,314500.0,9.1183,9.1324,9.1113,9.1254,314500.0
2011-12-30 15:40:00,13.0,13.02,12.99,12.99,251900.0,9.1183,9.1324,9.1113,9.1113,251900.0
2011-12-30 15:50:00,13.0,13.02,12.97,12.98,764100.0,9.1183,9.1324,9.0973,9.1043,764100.0
2012-01-03 09:30:00,13.26,13.39,13.2,13.37,563900.0,9.3007,9.3919,9.2586,9.3779,563900.0
2012-01-03 09:40:00,13.36,13.39,13.24,13.33,517900.0,9.3709,9.3919,9.2867,9.3498,517900.0
2012-01-03 09:50:00,13.33,13.34,13.27,13.31,409300.0,9.3498,9.3568,9.3077,9.3358,409300.0
2012-01-03 10:00:00,13.32,13.4,13.29,13.39,377000.0,9.3428,9.3989,9.3218,9.3919,377000.0
2012-01-03 10:10:00,13.38,13.4,13.38,13.4,228500.0,9.3849,9.3989,9.3849,9.3989,228500.0
2012-01-03 10:20:00,13.4,13.42,13.33,13.33,517600.0,9.3989,9.4129,9.3498,9.3498,517600.0
2012-01-03 10:30:00,13.33,13.37,13.28,13.29,285800.0,9.3498,9.3779,9.3147,9.3218,285800.0
2012-01-03 10:40:00,13.29,13.32,13.24,13.25,375300.0,9.3218,9.3428,9.2867,9.2937,375300.0
2012-01-03 10:50:00,13.24,13.31,13.24,13.29,297800.0,9.2867,9.3358,9.2867,9.3218,297800.0
2012-01-03 11:00:00,13.3,13.31,13.26,13.29,264700.0,9.3288,9.3358,9.3007,9.3218,264700.0
2012-01-03 11:10:00,13.29,13.3,13.26,13.27,309900.0,9.3218,9.3288,9.3007,9.3077,309900.0
2012-01-03 11:20:00,13.26,13.28,13.22,13.24,683600.0,9.3007,9.3147,9.2727,9.2867,683600.0
2012-01-03 11:30:00,13.24,13.25,13.2,13.2,301900.0,9.2867,9.2937,9.2586,9.2586,301900.0
2012-01-03 11:40:00,13.2,13.21,13.16,13.19,306100.0,9.2586,9.2656,9.2306,9.2516,306100.0
2012-01-03 11:50:00,13.19,13.21,13.18,13.19,166200.0,9.2516,9.2656,9.2446,9.2516,166200.0
2012-01-03 12:00:00,13.2,13.21,13.18,13.2,261200.0,9.2586,9.2656,9.2446,9.2586,261200.0
2012-01-03 12:10:00,13.19,13.2,13.15,13.19,216100.0,9.2516,9.2586,9.2236,9.2516,216100.0
2012-01-03 12:20:00,13.19,13.2,13.19,13.2,129200.0,9.2516,9.2586,9.2516,9.2586,129200.0
2012-01-03 12:30:00,13.2,13.2,13.09,13.09,435200.0,9.2586,9.2586,9.1815,9.1815,435200.0
2012-01-03 12:40:00,13.09,13.12,13.03,13.03,399700.0,9.1815,9.2025,9.1394,9.1394,399700.0
2012-01-03 12:50:00,13.03,13.08,13.02,13.06,477900.0,9.1394,9.1745,9.1324,9.1604,477900.0
2012-01-03 13:00:00,13.06,13.1,13.04,13.04,565100.0,9.1604,9.1885,9.1464,9.1464,565100.0
2012-01-03 13:10:00,13.04,13.08,13.04,13.04,718900.0,9.1464,9.1745,9.1464,9.1464,718900.0
2012-01-03 13:20:00,13.04,13.05,13.01,13.05,291700.0,9.1464,9.1534,9.1254,9.1534,291700.0
2012-01-03 13:30:00,13.05,13.06,13.0,13.03,410300.0,9.1534,9.1604,9.1183,9.1394,410300.0
2012-01-03 13:40:00,13.03,13.05,13.02,13.02,345200.0,9.1394,9.1534,9.1324,9.1324,345200.0
2012-01-03 13:50:00,13.03,13.06,13.02,13.05,520600.0,9.1394,9.1604,9.1324,9.1534,520600.0
2012-01-03 14:00:00,13.06,13.1,13.05,13.09,277700.0,9.1604,9.1885,9.1534,9.1815,277700.0
2012-01-03 14:10:00,13.08,13.09,13.04,13.06,336200.0,9.1745,9.1815,9.1464,9.1604,336200.0
2012-01-03 14:20:00,13.07,13.07,13.04,13.04,357700.0,9.1674,9.1674,9.1464,9.1464,357700.0
2012-01-03 14:30:00,13.04,13.14,13.04,13.12,605000.0,9.1464,9.2165,9.1464,9.2025,605000.0
2012-01-03 14:40:00,13.12,13.15,13.09,13.12,383500.0,9.2025,9.2236,9.1815,9.2025,383500.0
2012-01-03 14:50:00,13.11,13.12,13.1,13.1,175100.0,9.1955,9.2025,9.1885,9.1885,175100.0
2012-01-03 15:00:00,13.1,13.14,13.09,13.13,434400.0,9.1885,9.2165,9.1815,9.2095,434400.0
2012-01-03 15:10:00,13.14,13.16,13.12,13.12,412800.0,9.2165,9.2306,9.2025,9.2025,412800.0
2012-01-03 15:20:00,13.13,13.13,13.07,13.08,715600.0,9.2095,9.2095,9.1674,9.1745,715600.0
2012-01-03 15:30:00,13.08,13.1,13.04,13.04,484400.0,9.1745,9.1885,9.1464,9.1464,484400.0
2012-01-03 15:40:00,13.04,13.13,13.04,13.12,865900.0,9.1464,9.2095,9.1464,9.2025,865900.0
2012-01-03 15:50:00,13.11,13.12,13.02,13.03,1339900.0,9.1955,9.2025,9.1324,9.1394,1339900.0
2012-01-04 09:30:00,13.07,13.18,13.04,13.18,402300.0,9.1674,9.2446,9.1464,9.2446,402300.0
2012-01-04 09:40:00,13.18,13.2,13.13,13.15,345600.0,9.2446,9.2586,9.2095,9.2236,345600.0
2012-01-04 09:50:00,13.15,13.17,13.12,13.15,454100.0,9.2236,9.2376,9.2025,9.2236,454100.0
2012-01-04 10:00:00,13.14,13.15,13.11,13.11,362700.0,9.2165,9.2236,9.1955,9.1955,362700.0
2012-01-04 10:10:00,13.11,13.12,13.08,13.09,296200.0,9.1955,9.2025,9.1745,9.1815,296200.0
2012-01-04 10:20:00,13.1,13.11,13.05,13.05,189900.0,9.1885,9.1955,9.1534,9.1534,189900.0
2012-01-04 10:30:00,13.06,13.06,13.01,13.03,303700.0,9.1604,9.1604,9.1254,9.1394,303700.0
2012-01-04 10:40:00,13.03,13.05,13.02,13.04,255900.0,9.1394,9.1534,9.1324,9.1464,255900.0
2012-01-04 10:50:00,13.04,13.15,13.04,13.14,559000.0,9.1464,9.2236,9.1464,9.2165,559000.0
2012-01-04 11:00:00,13.14,13.18,13.12,13.17,240600.0,9.2165,9.2446,9.2025,9.2376,240600.0
2012-01-04 11:10:00,13.17,13.19,13.15,13.16,221000.0,9.2376,9.2516,9.2236,9.2306,221000.0
2012-01-04 11:20:00,13.17,13.17,13.13,13.13,191700.0,9.2376,9.2376,9.2095,9.2095,191700.0
2012-01-04 11:30:00,13.13,13.2,13.13,13.2,204000.0,9.2095,9.2586,9.2095,9.2586,204000.0
2012-01-04 11:40:00,13.2,13.22,13.17,13.18,222700.0,9.2586,9.2727,9.2376,9.2446,222700.0
2012-01-04 11:50:00,13.18,13.2,13.16,13.2,211900.0,9.2446,9.2586,9.2306,9.2586,211900.0
2012-01-04 12:00:00,13.2,13.25,13.19,13.25,214900.0,9.2586,9.2937,9.2516,9.2937,214900.0
2012-01-04 12:10:00,13.24,13.25,13.23,13.24,179300.0,9.2867,9.2937,9.2797,9.2867,179300.0
2012-01-04 12:20:00,13.23,13.25,13.22,13.24,153800.0,9.2797,9.2937,9.2727,9.2867,153800.0
2012-01-04 12:30:00,13.23,13.24,13.21,13.22,212000.0,9.2797,9.2867,9.2656,9.2727,212000.0
2012-01-04 12:40:00,13.23,13.25,13.22,13.25,142000.0,9.2797,9.2937,9.2727,9.2937,142000.0
2012-01-04 12:50:00,13.25,13.25,13.24,13.24,82000.0,9.2937,9.2937,9.2867,9.2867,82000.0
2012-01-04 13:00:00,13.25,13.25,13.19,13.2,299700.0,9.2937,9.2937,9.2516,9.2586,299700.0
2012-01-04 13:10:00,13.2,13.2,13.16,13.16,160200.0,9.2586,9.2586,9.2306,9.2306,160200.0
2012-01-04 13:20:00,13.16,13.2,13.15,13.18,228500.0,9.2306,9.2586,9.2236,9.2446,228500.0
2012-01-04 13:30:00,13.19,13.22,13.18,13.21,170100.0,9.2516,9.2727,9.2446,9.2656,170100.0
2012-01-04 13:40:00,13.21,13.25,13.21,13.25,303700.0,9.2656,9.2937,9.2656,9.2937,303700.0
2012-01-04 13:50:00,13.25,13.25,13.22,13.22,144200.0,9.2937,9.2937,9.2727,9.2727,144200.0
2012-01-04 14:00:00,13.23,13.23,13.19,13.19,114700.0,9.2797,9.2797,9.2516,9.2516,114700.0
2012-01-04 14:10:00,13.19,13.21,13.16,13.21,193400.0,9.2516,9.2656,9.2306,9.2656,193400.0
2012-01-04 14:20:00,13.21,13.21,13.18,13.2,111000.0,9.2656,9.2656,9.2446,9.2586,111000.0
2012-01-04 14:30:00,13.19,13.21,13.15,13.17,541900.0,9.2516,9.2656,9.2236,9.2376,541900.0
2012-01-04 14:40:00,13.17,13.21,13.16,13.19,203300.0,9.2376,9.2656,9.2306,9.2516,203300.0
2012-01-04 14:50:00,13.2,13.21,13.19,13.21,138400.0,9.2586,9.2656,9.2516,9.2656,138400.0
2012-01-04 15:00:00,13.21,13.21,13.16,13.16,222300.0,9.2656,9.2656,9.2306,9.2306,222300.0
2012-01-04 15:10:00,13.17,13.19,13.16,13.17,383200.0,9.2376,9.2516,9.2306,9.2376,383200.0
2012-01-04 15:20:00,13.17,13.19,13.16,13.18,218300.0,9.2376,9.2516,9.2306,9.2446,218300.0
2012-01-04 15:30:00,13.19,13.19,13.17,13.17,255800.0,9.2516,9.2516,9.2376,9.2376,255800.0
2012-01-04 15:40:00,13.17,13.2,13.17,13.17,465600.0,9.2376,9.2586,9.2376,9.2376,465600.0
2012-01-04 15:50:00,13.17,13.18,13.15,13.16,738400.0,9.2376,9.2446,9.2236,9.2306,738400.0
2012-01-05 09:30:00,13.11,13.16,13.06,13.12,258600.0,9.1955,9.2306,9.1604,9.2025,258600.0
2012-01-05 09:40:00,13.12,13.13,13.02,13.07,280700.0,9.2025,9.2095,9.1324,9.1674,280700.0
2012-01-05 09:50:00,13.07,13.13,13.07,13.07,248300.0,9.1674,9.2095,9.1674,9.1674,248300.0
2012-01-05 10:00:00,13.07,13.1,13.03,13.09,368200.0,9.1674,9.1885,9.1394,9.1815,368200.0
2012-01-05 10:10:00,13.1,13.16,13.08,13.1,440800.0,9.1885,9.2306,9.1745,9.1885,440800.0
2012-01-05 10:20:00,13.11,13.12,13.07,13.07,228600.0,9.1955,9.2025,9.1674,9.1674,228600.0
2012-01-05 10:30:00,13.08,13.08,13.02,13.06,392100.0,9.1745,9.1745,9.1324,9.1604,392100.0
2012-01-05 10:40:00,13.06,13.08,13.05,13.06,140800.0,9.1604,9.1745,9.1534,9.1604,140800.0
2012-01-05 10:50:00,13.05,13.06,13.02,13.04,255900.0,9.1534,9.1604,9.1324,9.1464,255900.0
2012-01-05 11:00:00,13.05,13.08,13.04,13.05,185300.0,9.1534,9.1745,9.1464,9.1534,185300.0
2012-01-05 11:10:00,13.05,13.06,13.03,13.04,183200.0,9.1534,9.1604,9.1394,9.1464,183200.0
2012-01-05 11:20:00,13.04,13.12,13.04,13.11,182800.0,9.1464,9.2025,9.1464,9.1955,182800.0
2012-01-05 11:30:00,13.12,13.13,13.1,13.1,195900.0,9.2025,9.2095,9.1885,9.1885,195900.0
2012-01-05 11:40:00,13.1,13.13,13.1,13.12,158200.0,9.1885,9.2095,9.1885,9.2025,158200.0
2012-01-05 11:50:00,13.12,13.14,13.1,13.1,167200.0,9.2025,9.2165,9.1885,9.1885,167200.0
2012-01-05 12:00:00,13.1,13.11,13.1,13.1,60100.0,9.1885,9.1955,9.1885,9.1885,60100.0
2012-01-05 12:10:00,13.1,13.15,13.1,13.14,236000.0,9.1885,9.2236,9.1885,9.2165,236000.0
2012-01-05 12:20:00,13.14,13.18,13.11,13.17,176200.0,9.2165,9.2446,9.1955,9.2376,176200.0
2012-01-05 12:30:00,13.17,13.18,13.15,13.16,164900.0,9.2376,9.2446,9.2236,9.2306,164900.0
2012-01-05 12:40:00,13.17,13.24,13.16,13.22,192100.0,9.2376,9.2867,9.2306,9.2727,192100.0
2012-01-05 12:50:00,13.23,13.25,13.22,13.25,124600.0,9.2797,9.2937,9.2727,9.2937,124600.0
2012-01-05 13:00:00,13.25,13.26,13.21,13.23,340700.0,9.2937,9.3007,9.2656,9.2797,340700.0
2012-01-05 13:10:00,13.24,13.25,13.19,13.21,181100.0,9.2867,9.2937,9.2516,9.2656,181100.0
2012-01-05 13:20:00,13.21,13.24,13.2,13.23,102300.0,9.2656,9.2867,9.2586,9.2797,102300.0
2012-01-05 13:30:00,13.23,13.25,13.23,13.23,87400.0,9.2797,9.2937,9.2797,9.2797,87400.0
2012-01-05 13:40:00,13.24,13.26,13.23,13.26,177000.0,9.2867,9.3007,9.2797,9.3007,177000.0
2012-01-05 13:50:00,13.25,13.28,13.23,13.24,239200.0,9.2937,9.3147,9.2797,9.2867,239200.0
2012-01-05 14:00:00,13.24,13.26,13.24,13.24,124100.0,9.2867,9.3007,9.2867,9.2867,124100.0
2012-01-05 14:10:00,13.25,13.25,13.22,13.22,150500.0,9.2937,9.2937,9.2727,9.2727,150500.0
2012-01-05 14:20:00,13.23,13.23,13.2,13.21,168300.0,9.2797,9.2797,9.2586,9.2656,168300.0
2012-01-05 14:30:00,13.22,13.23,13.21,13.22,171400.0,9.2727,9.2797,9.2656,9.2727,171400.0
2012-01-05 14:40:00,13.22,13.23,13.22,13.23,105500.0,9.2727,9.2797,9.2727,9.2797,105500.0
2012-01-05 14:50:00,13.23,13.23,13.19,13.21,322400.0,9.2797,9.2797,9.2516,9.2656,322400.0
2012-01-05 15:00:00,13.21,13.26,13.21,13.25,267700.0,9.2656,9.3007,9.2656,9.2937,267700.0
2012-01-05 15:10:00,13.25,13.28,13.23,13.28,382000.0,9.2937,9.3147,9.2797,9.3147,382000.0
2012-01-05 15:20:00,13.28,13.29,13.26,13.27,304400.0,9.3147,9.3218,9.3007,9.3077,304400.0
2012-01-05 15:30:00,13.27,13.27,13.25,13.26,256400.0,9.3077,9.3077,9.2937,9.3007,256400.0
2012-01-05 15:40:00,13.26,13.32,13.25,13.3,498200.0,9.3007,9.3428,9.2937,9.3288,498200.0
2012-01-05 15:50:00,13.3,13.31,13.29,13.3,1095800.0,9.3288,9.3358,9.3218,9.3288,1095800.0
2012-01-06 09:30:00,13.33,13.34,13.28,13.31,338000.0,9.3498,9.3568,9.3147,9.3358,338000.0
2012-01-06 09:40:00,13.3,13.32,13.24,13.31,263100.0,9.3288,9.3428,9.2867,9.3358,263100.0
2012-01-06 09:50:00,13.31,13.32,13.24,13.29,170600.0,9.3358,9.3428,9.2867,9.3218,170600.0
2012-01-06 10:00:00,13.28,13.32,13.28,13.31,258600.0,9.3147,9.3428,9.3147,9.3358,258600.0
2012-01-06 10:10:00,13.31,13.32,13.25,13.27,267900.0,9.3358,9.3428,9.2937,9.3077,267900.0
2012-01-06 10:20:00,13.27,13.29,13.25,13.28,330500.0,9.3077,9.3218,9.2937,9.3147,330500.0
2012-01-06 10:30:00,13.28,13.29,13.28,13.28,76400.0,9.3147,9.3218,9.3147,9.3147,76400.0
2012-01-06 10:40:00,13.29,13.31,13.27,13.3,313300.0,9.3218,9.3358,9.3077,9.3288,313300.0
2012-01-06 10:50:00,13.3,13.3,13.27,13.28,208600.0,9.3288,9.3288,9.3077,9.3147,208600.0
2012-01-06 11:00:00,13.28,13.37,13.28,13.35,352600.0,9.3147,9.3779,9.3147,9.3638,352600.0
2012-01-06 11:10:00,13.35,13.38,13.33,13.35,196500.0,9.3638,9.3849,9.3498,9.3638,196500.0
2012-01-06 11:20:00,13.36,13.38,13.34,13.37,118500.0,9.3709,9.3849,9.3568,9.3779,118500.0
2012-01-06 11:30:00,13.38,13.4,13.35,13.39,281700.0,9.3849,9.3989,9.3638,9.3919,281700.0
2012-01-06 11:40:00,13.4,13.43,13.39,13.4,217200.0,9.3989,9.42,9.3919,9.3989,217200.0
2012-01-06 11:50:00,13.39,13.42,13.36,13.42,386700.0,9.3919,9.4129,9.3709,9.4129,386700.0
2012-01-06 12:00:00,13.41,13.45,13.39,13.42,287400.0,9.4059,9.434,9.3919,9.4129,287400.0
2012-01-06 12:10:00,13.42,13.46,13.4,13.46,325600.0,9.4129,9.441,9.3989,9.441,325600.0
2012-01-06 12:20:00,13.46,13.48,13.44,13.47,248900.0,9.441,9.455,9.427,9.448,248900.0
2012-01-06 12:30:00,13.47,13.49,13.45,13.47,170100.0,9.448,9.462,9.434,9.448,170100.0
2012-01-06 12:40:00,13.46,13.47,13.43,13.46,202400.0,9.441,9.448,9.42,9.441,202400.0
2012-01-06 12:50:00,13.46,13.48,13.45,13.48,160100.0,9.441,9.455,9.434,9.455,160100.0
2012-01-06 13:00:00,13.47,13.48,13.45,13.46,87100.0,9.448,9.455,9.434,9.441,87100.0
2012-01-06 13:10:00,13.45,13.46,13.42,13.45,237300.0,9.434,9.441,9.4129,9.434,237300.0
2012-01-06 13:20:00,13.46,13.5,13.43,13.5,431400.0,9.441,9.4691,9.42,9.4691,431400.0
2012-01-06 13:30:00,13.5,13.59,13.48,13.56,1045500.0,9.4691,9.5322,9.455,9.5111,1045500.0
2012-01-06 13:40:00,13.56,13.66,13.56,13.61,1125000.0,9.5111,9.5813,9.5111,9.5462,1125000.0
2012-01-06 13:50:00,13.62,13.65,13.6,13.62,410500.0,9.5532,9.5743,9.5392,9.5532,410500.0
2012-01-06 14:00:00,13.62,13.62,13.57,13.58,362500.0,9.5532,9.5532,9.5182,9.5252,362500.0
2012-01-06 14:10:00,13.59,13.59,13.52,13.54,322500.0,9.5322,9.5322,9.4831,9.4971,322500.0
2012-01-06 14:20:00,13.54,13.56,13.53,13.54,268200.0,9.4971,9.5111,9.4901,9.4971,268200.0
2012-01-06 14:30:00,13.54,13.54,13.52,13.53,197200.0,9.4971,9.4971,9.4831,9.4901,197200.0
2012-01-06 14:40:00,13.54,13.54,13.5,13.51,162300.0,9.4971,9.4971,9.4691,9.4761,162300.0
2012-01-06 14:50:00,13.51,13.54,13.5,13.53,304700.0,9.4761,9.4971,9.4691,9.4901,304700.0
2012-01-06 15:00:00,13.52,13.53,13.51,13.52,265400.0,9.4831,9.4901,9.4761,9.4831,265400.0
2012-01-06 15:10:00,13.52,13.53,13.46,13.51,665100.0,9.4831,9.4901,9.441,9.4761,665100.0
2012-01-06 15:20:00,13.51,13.51,13.5,13.51,131800.0,9.4761,9.4761,9.4691,9.4761,131800.0
2012-01-06 15:30:00,13.5,13.54,13.5,13.53,724300.0,9.4691,9.4971,9.4691,9.4901,724300.0
2012-01-06 15:40:00,13.53,13.57,13.52,13.54,1187100.0,9.4901,9.5182,9.4831,9.4971,1187100.0
2012-01-06 15:50:00,13.53,13.55,13.5,13.51,1192200.0,9.4901,9.5041,9.4691,9.4761,1192200.0
2012-01-09 09:30:00,13.65,13.72,13.55,13.61,493500.0,9.5743,9.6234,9.5041,9.5462,493500.0
2012-01-09 09:40:00,13.62,13.62,13.55,13.56,250600.0,9.5532,9.5532,9.5041,9.5111,250600.0
2012-01-09 09:50:00,13.56,13.65,13.55,13.59,352600.0,9.5111,9.5743,9.5041,9.5322,352600.0
2012-01-09 10:00:00,13.59,13.61,13.54,13.58,370900.0,9.5322,9.5462,9.4971,9.5252,370900.0
2012-01-09 10:10:00,13.59,13.68,13.57,13.63,635000.0,9.5322,9.5953,9.5182,9.5602,635000.0
2012-01-09 10:20:00,13.63,13.65,13.59,13.61,327000.0,9.5602,9.5743,9.5322,9.5462,327000.0
2012-01-09 10:30:00,13.61,13.62,13.59,13.6,211500.0,9.5462,9.5532,9.5322,9.5392,211500.0
2012-01-09 10:40:00,13.6,13.6,13.55,13.55,222000.0,9.5392,9.5392,9.5041,9.5041,222000.0
2012-01-09 10:50:00,13.54,13.58,13.54,13.55,291700.0,9.4971,9.5252,9.4971,9.5041,291700.0
2012-01-09 11:00:00,13.55,13.55,13.5,13.53,269900.0,9.5041,9.5041,9.4691,9.4901,269900.0
2012-01-09 11:10:00,13.52,13.55,13.51,13.54,401400.0,9.4831,9.5041,9.4761,9.4971,401400.0
2012-01-09 11:20:00,13.54,13.57,13.53,13.54,471700.0,9.4971,9.5182,9.4901,9.4971,471700.0
2012-01-09 11:30:00,13.54,13.54,13.51,13.52,164700.0,9.4971,9.4971,9.4761,9.4831,164700.0
2012-01-09 11:40:00,13.51,13.61,13.51,13.58,278100.0,9.4761,9.5462,9.4761,9.5252,278100.0
2012-01-09 11:50:00,13.57,13.6,13.56,13.58,637800.0,9.5182,9.5392,9.5111,9.5252,637800.0
2012-01-09 12:00:00,13.58,13.61,13.55,13.6,196300.0,9.5252,9.5462,9.5041,9.5392,196300.0
2012-01-09 12:10:00,13.59,13.61,13.57,13.59,168700.0,9.5322,9.5462,9.5182,9.5322,168700.0
2012-01-09 12:20:00,13.58,13.64,13.58,13.64,114500.0,9.5252,9.5672,9.5252,9.5672,114500.0
2012-01-09 12:30:00,13.63,13.65,13.63,13.64,112400.0,9.5602,9.5743,9.5602,9.5672,112400.0
2012-01-09 12:40:00,13.63,13.64,13.62,13.64,179600.0,9.5602,9.5672,9.5532,9.5672,179600.0
2012-01-09 12:50:00,13.64,13.66,13.63,13.66,158900.0,9.5672,9.5813,9.5602,9.5813,158900.0
2012-01-09 13:00:00,13.65,13.68,13.64,13.68,204600.0,9.5743,9.5953,9.5672,9.5953,204600.0
2012-01-09 13:10:00,13.68,13.69,13.67,13.69,145500.0,9.5953,9.6023,9.5883,9.6023,145500.0
2012-01-09 13:20:00,13.69,13.7,13.67,13.69,172100.0,9.6023,9.6093,9.5883,9.6023,172100.0
2012-01-09 13:30:00,13.69,13.69,13.64,13.67,210100.0,9.6023,9.6023,9.5672,9.5883,210100.0
2012-01-09 13:40:00,13.67,13.71,13.67,13.71,230600.0,9.5883,9.6163,9.5883,9.6163,230600.0
2012-01-09 13:50:00,13.71,13.71,13.68,13.71,155500.0,9.6163,9.6163,9.5953,9.6163,155500.0
2012-01-09 14:00:00,13.7,13.75,13.7,13.75,362700.0,9.6093,9.6444,9.6093,9.6444,362700.0
2012-01-09 14:10:00,13.75,13.77,13.74,13.75,226200.0,9.6444,9.6584,9.6374,9.6444,226200.0
2012-01-09 14:20:00,13.75,13.79,13.74,13.77,415500.0,9.6444,9.6725,9.6374,9.6584,415500.0
2012-01-09 14:30:00,13.77,13.78,13.75,13.76,250800.0,9.6584,9.6654,9.6444,9.6514,250800.0
2012-01-09 14:40:00,13.77,13.79,13.74,13.75,438100.0,9.6584,9.6725,9.6374,9.6444,438100.0
2012-01-09 14:50:00,13.76,13.79,13.73,13.74,477100.0,9.6514,9.6725,9.6304,9.6374,477100.0
2012-01-09 15:00:00,13.74,13.78,13.74,13.78,354400.0,9.6374,9.6654,9.6374,9.6654,354400.0
2012-01-09 15:10:00,13.78,13.79,13.73,13.74,485900.0,9.6654,9.6725,9.6304,9.6374,485900.0
2012-01-09 15:20:00,13.74,13.75,13.73,13.74,240700.0,9.6374,9.6444,9.6304,9.6374,240700.0
2012-01-09 15:30:00,13.74,13.75,13.72,13.73,575000.0,9.6374,9.6444,9.6234,9.6304,575000.0
2012-01-09 15:40:00,13.73,13.77,13.72,13.73,675400.0,9.6304,9.6584,9.6234,9.6304,675400.0
2012-01-09 15:50:00,13.72,13.75,13.71,13.73,1192700.0,9.6234,9.6444,9.6163,9.6304,1192700.0
2012-01-10 09:30:00,13.92,13.97,13.79,13.8,789900.0,9.7636,9.7987,9.6725,9.6795,789900.0
2012-01-10 09:40:00,13.8,13.99,13.77,13.91,944300.0,9.6795,9.8127,9.6584,9.7566,944300.0
2012-01-10 09:50:00,13.91,13.93,13.83,13.86,374300.0,9.7566,9.7707,9.7005,9.7216,374300.0
2012-01-10 10:00:00,13.86,13.92,13.83,13.83,467700.0,9.7216,9.7636,9.7005,9.7005,467700.0
2012-01-10 10:10:00,13.83,13.94,13.82,13.91,422700.0,9.7005,9.7777,9.6935,9.7566,422700.0
2012-01-10 10:20:00,13.9,13.91,13.85,13.89,479700.0,9.7496,9.7566,9.7145,9.7426,479700.0
2012-01-10 10:30:00,13.89,13.91,13.85,13.85,216200.0,9.7426,9.7566,9.7145,9.7145,216200.0
2012-01-10 10:40:00,13.86,13.95,13.86,13.93,415800.0,9.7216,9.7847,9.7216,9.7707,415800.0
2012-01-10 10:50:00,13.93,13.95,13.9,13.92,390300.0,9.7707,9.7847,9.7496,9.7636,390300.0
2012-01-10 11:00:00,13.92,13.92,13.87,13.9,557000.0,9.7636,9.7636,9.7286,9.7496,557000.0
2012-01-10 11:10:00,13.89,13.97,13.89,13.96,516700.0,9.7426,9.7987,9.7426,9.7917,516700.0
2012-01-10 11:20:00,13.96,13.98,13.93,13.97,612600.0,9.7917,9.8057,9.7707,9.7987,612600.0
2012-01-10 11:30:00,13.96,13.97,13.93,13.94,390200.0,9.7917,9.7987,9.7707,9.7777,390200.0
2012-01-10 11:40:00,13.94,13.95,13.91,13.92,306200.0,9.7777,9.7847,9.7566,9.7636,306200.0
2012-01-10 11:50:00,13.92,13.96,13.91,13.96,389700.0,9.7636,9.7917,9.7566,9.7917,389700.0
2012-01-10 12:00:00,13.96,13.98,13.93,13.98,252900.0,9.7917,9.8057,9.7707,9.8057,252900.0
2012-01-10 12:10:00,13.97,14.0,13.96,14.0,299100.0,9.7987,9.8198,9.7917,9.8198,299100.0
2012-01-10 12:20:00,14.0,14.02,13.98,14.02,426300.0,9.8198,9.8338,9.8057,9.8338,426300.0
2012-01-10 12:30:00,14.02,14.02,13.97,13.98,375400.0,9.8338,9.8338,9.7987,9.8057,375400.0
2012-01-10 12:40:00,13.98,14.0,13.98,14.0,125900.0,9.8057,9.8198,9.8057,9.8198,125900.0
2012-01-10 12:50:00,14.0,14.01,13.99,14.01,195300.0,9.8198,9.8268,9.8127,9.8268,195300.0
2012-01-10 13:00:00,14.01,14.02,13.98,13.99,174000.0,9.8268,9.8338,9.8057,9.8127,174000.0
2012-01-10 13:10:00,14.0,14.01,13.98,14.01,185000.0,9.8198,9.8268,9.8057,9.8268,185000.0
2012-01-10 13:20:00,14.01,14.01,13.97,14.0,235200.0,9.8268,9.8268,9.7987,9.8198,235200.0
2012-01-10 13:30:00,14.01,14.04,14.0,14.02,360900.0,9.8268,9.8478,9.8198,9.8338,360900.0
2012-01-10 13:40:00,14.02,14.04,14.0,14.01,177300.0,9.8338,9.8478,9.8198,9.8268,177300.0
2012-01-10 13:50:00,14.0,14.05,14.0,14.02,168700.0,9.8198,9.8548,9.8198,9.8338,168700.0
2012-01-10 14:00:00,14.02,14.03,13.99,14.0,254700.0,9.8338,9.8408,9.8127,9.8198,254700.0
2012-01-10 14:10:00,14.0,14.02,14.0,14.0,182700.0,9.8198,9.8338,9.8198,9.8198,182700.0
2012-01-10 14:20:00,14.01,14.01,14.0,14.01,195600.0,9.8268,9.8268,9.8198,9.8268,195600.0
2012-01-10 14:30:00,14.0,14.01,13.96,13.97,419900.0,9.8198,9.8268,9.7917,9.7987,419900.0
2012-01-10 14:40:00,13.97,13.98,13.94,13.96,650800.0,9.7987,9.8057,9.7777,9.7917,650800.0
2012-01-10 14:50:00,13.95,13.96,13.92,13.95,378800.0,9.7847,9.7917,9.7636,9.7847,378800.0
2012-01-10 15:00:00,13.95,13.96,13.94,13.96,177600.0,9.7847,9.7917,9.7777,9.7917,177600.0
2012-01-10 15:10:00,13.96,13.98,13.95,13.98,297500.0,9.7917,9.8057,9.7847,9.8057,297500.0
2012-01-10 15:20:00,13.98,13.99,13.95,13.97,505300.0,9.8057,9.8127,9.7847,9.7987,505300.0
2012-01-10 15:30:00,13.97,13.98,13.95,13.95,561900.0,9.7987,9.8057,9.7847,9.7847,561900.0
2012-01-10 15:40:00,13.95,14.0,13.94,13.98,606700.0,9.7847,9.8198,9.7777,9.8057,606700.0
2012-01-10 15:50:00,13.97,14.0,13.97,13.99,995100.0,9.7987,9.8198,9.7987,9.8127,995100.0
2012-01-11 09:30:00,13.96,14.02,13.95,14.01,393100.0,9.7917,9.8338,9.7847,9.8268,393100.0
2012-01-11 09:40:00,14.0,14.09,13.99,14.05,508900.0,9.8198,9.8829,9.8127,9.8548,508900.0
2012-01-11 09:50:00,14.04,14.08,14.0,14.01,517000.0,9.8478,9.8759,9.8198,9.8268,517000.0
2012-01-11 10:00:00,14.0,14.07,13.98,14.07,666000.0,9.8198,9.8689,9.8057,9.8689,666000.0
2012-01-11 10:10:00,14.06,14.09,14.02,14.06,485600.0,9.8618,9.8829,9.8338,9.8618,485600.0
2012-01-11 10:20:00,14.07,14.13,14.06,14.11,244100.0,9.8689,9.9109,9.8618,9.8969,244100.0
2012-01-11 10:30:00,14.11,14.19,14.1,14.18,369200.0,9.8969,9.953,9.8899,9.946,369200.0
2012-01-11 10:40:00,14.18,14.2,14.17,14.19,266400.0,9.946,9.96,9.939,9.953,266400.0
2012-01-11 10:50:00,14.18,14.19,14.14,14.14,284500.0,9.946,9.953,9.918,9.918,284500.0
2012-01-11 11:00:00,14.14,14.15,14.09,14.09,416800.0,9.918,9.925,9.8829,9.8829,416800.0
2012-01-11 11:10:00,14.09,14.14,14.09,14.13,151300.0,9.8829,9.918,9.8829,9.9109,151300.0
2012-01-11 11:20:00,14.14,14.16,14.12,14.12,366500.0,9.918,9.932,9.9039,9.9039,366500.0
2012-01-11 11:30:00,14.13,14.18,14.11,14.17,322000.0,9.9109,9.946,9.8969,9.939,322000.0
2012-01-11 11:40:00,14.18,14.19,14.16,14.17,484000.0,9.946,9.953,9.932,9.939,484000.0
2012-01-11 11:50:00,14.18,14.21,14.17,14.2,467100.0,9.946,9.9671,9.939,9.96,467100.0
2012-01-11 12:00:00,14.2,14.26,14.19,14.24,880300.0,9.96,10.0021,9.953,9.9881,880300.0
2012-01-11 12:10:00,14.25,14.29,14.25,14.28,287000.0,9.9951,10.0232,9.9951,10.0162,287000.0
2012-01-11 12:20:00,14.28,14.3,14.23,14.25,351400.0,10.0162,10.0302,9.9811,9.9951,351400.0
2012-01-11 12:30:00,14.24,14.26,14.22,14.26,205700.0,9.9881,10.0021,9.9741,10.0021,205700.0
2012-01-11 12:40:00,14.26,14.33,14.25,14.33,495300.0,10.0021,10.0512,9.9951,10.0512,495300.0
2012-01-11 12:50:00,14.33,14.33,14.29,14.31,288500.0,10.0512,10.0512,10.0232,10.0372,288500.0
2012-01-11 13:00:00,14.31,14.33,14.3,14.32,421300.0,10.0372,10.0512,10.0302,10.0442,421300.0
2012-01-11 13:10:00,14.31,14.32,14.27,14.28,224200.0,10.0372,10.0442,10.0091,10.0162,224200.0
2012-01-11 13:20:00,14.27,14.33,14.27,14.29,958700.0,10.0091,10.0512,10.0091,10.0232,958700.0
2012-01-11 13:30:00,14.3,14.31,14.26,14.27,308800.0,10.0302,10.0372,10.0021,10.0091,308800.0
2012-01-11 13:40:00,14.27,14.3,14.26,14.29,270500.0,10.0091,10.0302,10.0021,10.0232,270500.0
2012-01-11 13:50:00,14.29,14.3,14.25,14.27,286000.0,10.0232,10.0302,9.9951,10.0091,286000.0
2012-01-11 14:00:00,14.26,14.31,14.25,14.31,330400.0,10.0021,10.0372,9.9951,10.0372,330400.0
2012-01-11 14:10:00,14.31,14.35,14.29,14.34,457900.0,10.0372,10.0653,10.0232,10.0582,457900.0
2012-01-11 14:20:00,14.34,14.35,14.29,14.34,523000.0,10.0582,10.0653,10.0232,10.0582,523000.0
2012-01-11 14:30:00,14.34,14.38,14.32,14.38,670800.0,10.0582,10.0863,10.0442,10.0863,670800.0
2012-01-11 14:40:00,14.37,14.38,14.33,14.33,287900.0,10.0793,10.0863,10.0512,10.0512,287900.0
2012-01-11 14:50:00,14.34,14.35,14.28,14.28,407000.0,10.0582,10.0653,10.0162,10.0162,407000.0
2012-01-11 15:00:00,14.27,14.31,14.27,14.31,301800.0,10.0091,10.0372,10.0091,10.0372,301800.0
2012-01-11 15:10:00,14.31,14.33,14.3,14.3,214900.0,10.0372,10.0512,10.0302,10.0302,214900.0
2012-01-11 15:20:00,14.3,14.35,14.28,14.33,363100.0,10.0302,10.0653,10.0162,10.0512,363100.0
2012-01-11 15:30:00,14.33,14.37,14.31,14.37,407700.0,10.0512,10.0793,10.0372,10.0793,407700.0
2012-01-11 15:40:00,14.37,14.37,14.3,14.33,533000.0,10.0793,10.0793,10.0302,10.0512,533000.0
2012-01-11 15:50:00,14.33,14.35,14.31,14.31,1213700.0,10.0512,10.0653,10.0372,10.0372,1213700.0
2012-01-12 09:30:00,14.42,14.46,14.19,14.19,620300.0,10.1144,10.1424,9.953,9.953,620300.0
2012-01-12 09:40:00,14.2,14.2,14.08,14.08,520900.0,9.96,9.96,9.8759,9.8759,520900.0
2012-01-12 09:50:00,14.08,14.25,14.07,14.16,527100.0,9.8759,9.9951,9.8689,9.932,527100.0
2012-01-12 10:00:00,14.16,14.2,14.08,14.08,268400.0,9.932,9.96,9.8759,9.8759,268400.0
2012-01-12 10:10:00,14.09,14.1,14.02,14.03,361400.0,9.8829,9.8899,9.8338,9.8408,361400.0
2012-01-12 10:20:00,14.03,14.08,14.02,14.07,237900.0,9.8408,9.8759,9.8338,9.8689,237900.0
2012-01-12 10:30:00,14.07,14.08,14.01,14.03,267600.0,9.8689,9.8759,9.8268,9.8408,267600.0
2012-01-12 10:40:00,14.03,14.16,14.01,14.16,490200.0,9.8408,9.932,9.8268,9.932,490200.0
2012-01-12 10:50:00,14.16,14.21,14.15,14.17,251600.0,9.932,9.9671,9.925,9.939,251600.0
2012-01-12 11:00:00,14.17,14.22,14.16,14.22,218200.0,9.939,9.9741,9.932,9.9741,218200.0
2012-01-12 11:10:00,14.22,14.23,14.2,14.21,153600.0,9.9741,9.9811,9.96,9.9671,153600.0
2012-01-12 11:20:00,14.2,14.25,14.17,14.23,246200.0,9.96,9.9951,9.939,9.9811,246200.0
2012-01-12 11:30:00,14.23,14.28,14.23,14.28,254500.0,9.9811,10.0162,9.9811,10.0162,254500.0
2012-01-12 11:40:00,14.27,14.28,14.24,14.26,179300.0,10.0091,10.0162,9.9881,10.0021,179300.0
2012-01-12 11:50:00,14.27,14.27,14.22,14.22,266000.0,10.0091,10.0091,9.9741,9.9741,266000.0
2012-01-12 12:00:00,14.23,14.23,14.21,14.21,112700.0,9.9811,9.9811,9.9671,9.9671,112700.0
2012-01-12 12:10:00,14.22,14.25,14.22,14.24,213700.0,9.9741,9.9951,9.9741,9.9881,213700.0
2012-01-12 12:20:00,14.25,14.25,14.21,14.21,143700.0,9.9951,9.9951,9.9671,9.9671,143700.0
2012-01-12 12:30:00,14.22,14.27,14.21,14.27,200200.0,9.9741,10.0091,9.9671,10.0091,200200.0
2012-01-12 12:40:00,14.27,14.29,14.25,14.28,264100.0,10.0091,10.0232,9.9951,10.0162,264100.0
2012-01-12 12:50:00,14.28,14.29,14.27,14.28,152000.0,10.0162,10.0232,10.0091,10.0162,152000.0
2012-01-12 13:00:00,14.29,14.32,14.28,14.29,220400.0,10.0232,10.0442,10.0162,10.0232,220400.0
2012-01-12 13:10:00,14.28,14.29,14.25,14.25,172400.0,10.0162,10.0232,9.9951,9.9951,172400.0
2012-01-12 13:20:00,14.26,14.26,14.25,14.25,81700.0,10.0021,10.0021,9.9951,9.9951,81700.0
2012-01-12 13:30:00,14.26,14.26,14.21,14.21,207600.0,10.0021,10.0021,9.9671,9.9671,207600.0
2012-01-12 13:40:00,14.21,14.28,14.21,14.28,242600.0,9.9671,10.0162,9.9671,10.0162,242600.0
2012-01-12 13:50:00,14.28,14.33,14.27,14.32,151200.0,10.0162,10.0512,10.0091,10.0442,151200.0
2012-01-12 14:00:00,14.32,14.32,14.28,14.29,404900.0,10.0442,10.0442,10.0162,10.0232,404900.0
2012-01-12 14:10:00,14.29,14.29,14.27,14.29,239300.0,10.0232,10.0232,10.0091,10.0232,239300.0
2012-01-12 14:20:00,14.28,14.29,14.28,14.28,99800.0,10.0162,10.0232,10.0162,10.0162,99800.0
2012-01-12 14:30:00,14.28,14.32,14.28,14.32,205400.0,10.0162,10.0442,10.0162,10.0442,205400.0
2012-01-12 14:40:00,14.32,14.33,14.31,14.31,256800.0,10.0442,10.0512,10.0372,10.0372,256800.0
2012-01-12 14:50:00,14.31,14.32,14.31,14.31,191400.0,10.0372,10.0442,10.0372,10.0372,191400.0
2012-01-12 15:00:00,14.31,14.34,14.24,14.24,849300.0,10.0372,10.0582,9.9881,9.9881,849300.0
2012-01-12 15:10:00,14.24,14.27,14.2,14.24,669500.0,9.9881,10.0091,9.96,9.9881,669500.0
2012-01-12 15:20:00,14.25,14.26,14.21,14.21,520400.0,9.9951,10.0021,9.9671,9.9671,520400.0
2012-01-12 15:30:00,14.21,14.23,14.19,14.21,605900.0,9.9671,9.9811,9.953,9.9671,605900.0
2012-01-12 15:40:00,14.21,14.24,14.2,14.2,930400.0,9.9671,9.9881,9.96,9.96,930400.0
2012-01-12 15:50:00,14.2,14.24,14.19,14.19,3334200.0,9.96,9.9881,9.953,9.953,3334200.0
2012-01-13 09:30:00,14.03,14.13,14.0,14.05,849800.0,9.8408,9.9109,9.8198,9.8548,849800.0
2012-01-13 09:40:00,14.04,14.06,13.98,14.05,860900.0,9.8478,9.8618,9.8057,9.8548,860900.0
2012-01-13 09:50:00,14.05,14.09,14.0,14.04,558900.0,9.8548,9.8829,9.8198,9.8478,558900.0
2012-01-13 10:00:00,14.04,14.07,13.97,13.98,600800.0,9.8478,9.8689,9.7987,9.8057,600800.0
2012-01-13 10:10:00,13.98,14.0,13.92,13.94,583500.0,9.8057,9.8198,9.7636,9.7777,583500.0
2012-01-13 10:20:00,13.93,14.0,13.91,13.98,356200.0,9.7707,9.8198,9.7566,9.8057,356200.0
2012-01-13 10:30:00,13.97,14.0,13.96,13.99,183300.0,9.7987,9.8198,9.7917,9.8127,183300.0
2012-01-13 10:40:00,13.98,14.02,13.96,13.98,284200.0,9.8057,9.8338,9.7917,9.8057,284200.0
2012-01-13 10:50:00,13.98,14.0,13.96,13.98,347500.0,9.8057,9.8198,9.7917,9.8057,347500.0
2012-01-13 11:00:00,13.99,14.0,13.97,13.98,246800.0,9.8127,9.8198,9.7987,9.8057,246800.0
2012-01-13 11:10:00,13.99,14.0,13.98,14.0,201300.0,9.8127,9.8198,9.8057,9.8198,201300.0
2012-01-13 11:20:00,13.99,14.0,13.99,13.99,231200.0,9.8127,9.8198,9.8127,9.8127,231200.0
2012-01-13 11:30:00,14.0,14.0,13.99,14.0,205600.0,9.8198,9.8198,9.8127,9.8198,205600.0
2012-01-13 11:40:00,14.0,14.0,13.99,14.0,92900.0,9.8198,9.8198,9.8127,9.8198,92900.0
2012-01-13 11:50:00,14.0,14.04,13.99,14.01,393500.0,9.8198,9.8478,9.8127,9.8268,393500.0
2012-01-13 12:00:00,14.02,14.02,13.98,14.0,307100.0,9.8338,9.8338,9.8057,9.8198,307100.0
2012-01-13 12:10:00,14.0,14.0,13.96,14.0,149600.0,9.8198,9.8198,9.7917,9.8198,149600.0
2012-01-13 12:20:00,14.0,14.0,13.98,13.99,146200.0,9.8198,9.8198,9.8057,9.8127,146200.0
2012-01-13 12:30:00,13.99,13.99,13.95,13.97,138200.0,9.8127,9.8127,9.7847,9.7987,138200.0
2012-01-13 12:40:00,13.96,14.01,13.96,14.0,220900.0,9.7917,9.8268,9.7917,9.8198,220900.0
2012-01-13 12:50:00,13.99,13.99,13.96,13.98,221200.0,9.8127,9.8127,9.7917,9.8057,221200.0
2012-01-13 13:00:00,13.97,13.98,13.91,13.91,309200.0,9.7987,9.8057,9.7566,9.7566,309200.0
2012-01-13 13:10:00,13.91,13.94,13.88,13.93,237700.0,9.7566,9.7777,9.7356,9.7707,237700.0
2012-01-13 13:20:00,13.93,13.95,13.92,13.94,87700.0,9.7707,9.7847,9.7636,9.7777,87700.0
2012-01-13 13:30:00,13.95,13.95,13.91,13.93,165700.0,9.7847,9.7847,9.7566,9.7707,165700.0
2012-01-13 13:40:00,13.93,13.96,13.92,13.96,121600.0,9.7707,9.7917,9.7636,9.7917,121600.0
2012-01-13 13:50:00,13.96,14.01,13.95,14.0,321700.0,9.7917,9.8268,9.7847,9.8198,321700.0
2012-01-13 14:00:00,14.0,14.02,13.98,13.98,205100.0,9.8198,9.8338,9.8057,9.8057,205100.0
2012-01-13 14:10:00,13.99,14.0,13.98,13.99,113500.0,9.8127,9.8198,9.8057,9.8127,113500.0
2012-01-13 14:20:00,13.98,14.02,13.98,14.01,204300.0,9.8057,9.8338,9.8057,9.8268,204300.0
2012-01-13 14:30:00,14.01,14.02,13.99,14.0,211400.0,9.8268,9.8338,9.8127,9.8198,211400.0
2012-01-13 14:40:00,13.99,14.01,13.99,14.01,94200.0,9.8127,9.8268,9.8127,9.8268,94200.0
2012-01-13 14:50:00,14.01,14.03,14.0,14.03,164500.0,9.8268,9.8408,9.8198,9.8408,164500.0
2012-01-13 15:00:00,14.02,14.08,14.02,14.08,174400.0,9.8338,9.8759,9.8338,9.8759,174400.0
2012-01-13 15:10:00,14.08,14.09,14.0,14.0,867100.0,9.8759,9.8829,9.8198,9.8198,867100.0
2012-01-13 15:20:00,14.0,14.02,13.98,13.99,678700.0,9.8198,9.8338,9.8057,9.8127,678700.0
2012-01-13 15:30:00,13.98,14.02,13.98,13.98,574400.0,9.8057,9.8338,9.8057,9.8057,574400.0
2012-01-13 15:40:00,13.99,13.99,13.96,13.98,591200.0,9.8127,9.8127,9.7917,9.8057,591200.0
2012-01-13 15:50:00,13.99,14.0,13.95,13.99,2309300.0,9.8127,9.8198,9.7847,9.8127,2309300.0
2012-01-17 09:30:00,14.14,14.2,14.11,14.14,889400.0,9.918,9.96,9.8969,9.918,889400.0
2012-01-17 09:40:00,14.15,14.15,14.06,14.08,575000.0,9.925,9.925,9.8618,9.8759,575000.0
2012-01-17 09:50:00,14.07,14.19,14.07,14.19,430000.0,9.8689,9.953,9.8689,9.953,430000.0
2012-01-17 10:00:00,14.19,14.22,14.15,14.21,645700.0,9.953,9.9741,9.925,9.9671,645700.0
2012-01-17 10:10:00,14.21,14.22,14.15,14.18,324300.0,9.9671,9.9741,9.925,9.946,324300.0
2012-01-17 10:20:00,14.18,14.21,14.16,14.2,256000.0,9.946,9.9671,9.932,9.96,256000.0
2012-01-17 10:30:00,14.21,14.23,14.19,14.19,252200.0,9.9671,9.9811,9.953,9.953,252200.0
2012-01-17 10:40:00,14.19,14.22,14.18,14.2,175700.0,9.953,9.9741,9.946,9.96,175700.0
2012-01-17 10:50:00,14.21,14.25,14.19,14.24,255200.0,9.9671,9.9951,9.953,9.9881,255200.0
2012-01-17 11:00:00,14.25,14.3,14.24,14.26,488000.0,9.9951,10.0302,9.9881,10.0021,488000.0
2012-01-17 11:10:00,14.26,14.29,14.24,14.28,302200.0,10.0021,10.0232,9.9881,10.0162,302200.0
2012-01-17 11:20:00,14.27,14.3,14.24,14.3,163300.0,10.0091,10.0302,9.9881,10.0302,163300.0
2012-01-17 11:30:00,14.29,14.33,14.29,14.31,236500.0,10.0232,10.0512,10.0232,10.0372,236500.0
2012-01-17 11:40:00,14.31,14.32,14.27,14.31,337500.0,10.0372,10.0442,10.0091,10.0372,337500.0
2012-01-17 11:50:00,14.32,14.35,14.3,14.31,330600.0,10.0442,10.0653,10.0302,10.0372,330600.0
2012-01-17 12:00:00,14.31,14.32,14.29,14.29,199400.0,10.0372,10.0442,10.0232,10.0232,199400.0
2012-01-17 12:10:00,14.29,14.33,14.29,14.31,336800.0,10.0232,10.0512,10.0232,10.0372,336800.0
2012-01-17 12:20:00,14.31,14.32,14.26,14.26,165000.0,10.0372,10.0442,10.0021,10.0021,165000.0
2012-01-17 12:30:00,14.26,14.28,14.22,14.25,202800.0,10.0021,10.0162,9.9741,9.9951,202800.0
2012-01-17 12:40:00,14.26,14.29,14.25,14.27,225400.0,10.0021,10.0232,9.9951,10.0091,225400.0
2012-01-17 12:50:00,14.27,14.27,14.23,14.24,184200.0,10.0091,10.0091,9.9811,9.9881,184200.0
2012-01-17 13:00:00,14.25,14.26,14.23,14.26,79800.0,9.9951,10.0021,9.9811,10.0021,79800.0
2012-01-17 13:10:00,14.26,14.27,14.22,14.25,155500.0,10.0021,10.0091,9.9741,9.9951,155500.0
2012-01-17 13:20:00,14.24,14.27,14.23,14.26,190600.0,9.9881,10.0091,9.9811,10.0021,190600.0
2012-01-17 13:30:00,14.26,14.26,14.2,14.21,340300.0,10.0021,10.0021,9.96,9.9671,340300.0
2012-01-17 13:40:00,14.22,14.24,14.21,14.23,62500.0,9.9741,9.9881,9.9671,9.9811,62500.0
2012-01-17 13:50:00,14.23,14.29,14.23,14.27,221600.0,9.9811,10.0232,9.9811,10.0091,221600.0
2012-01-17 14:00:00,14.27,14.28,14.24,14.24,174400.0,10.0091,10.0162,9.9881,9.9881,174400.0
2012-01-17 14:10:00,14.25,14.25,14.19,14.2,270100.0,9.9951,9.9951,9.953,9.96,270100.0
2012-01-17 14:20:00,14.2,14.22,14.18,14.18,467900.0,9.96,9.9741,9.946,9.946,467900.0
2012-01-17 14:30:00,14.18,14.19,14.15,14.16,188300.0,9.946,9.953,9.925,9.932,188300.0
2012-01-17 14:40:00,14.15,14.18,14.14,14.15,180300.0,9.925,9.946,9.918,9.925,180300.0
2012-01-17 14:50:00,14.14,14.18,14.14,14.18,141200.0,9.918,9.946,9.918,9.946,141200.0
2012-01-17 15:00:00,14.18,14.19,14.15,14.15,264800.0,9.946,9.953,9.925,9.925,264800.0
2012-01-17 15:10:00,14.16,14.16,14.12,14.13,423300.0,9.932,9.932,9.9039,9.9109,423300.0
2012-01-17 15:20:00,14.13,14.18,14.13,14.18,151200.0,9.9109,9.946,9.9109,9.946,151200.0
2012-01-17 15:30:00,14.18,14.2,14.17,14.19,209000.0,9.946,9.96,9.939,9.953,209000.0
2012-01-17 15:40:00,14.19,14.19,14.14,14.17,535800.0,9.953,9.953,9.918,9.939,535800.0
2012-01-17 15:50:00,14.17,14.17,14.12,14.15,839200.0,9.939,9.939,9.9039,9.925,839200.0
2012-01-18 09:30:00,14.18,14.19,14.09,14.16,563300.0,9.946,9.953,9.8829,9.932,563300.0
2012-01-18 09:40:00,14.16,14.22,14.15,14.17,384800.0,9.932,9.9741,9.925,9.939,384800.0
2012-01-18 09:50:00,14.17,14.35,14.17,14.3,638800.0,9.939,10.0653,9.939,10.0302,638800.0
2012-01-18 10:00:00,14.31,14.36,14.28,14.33,679100.0,10.0372,10.0723,10.0162,10.0512,679100.0
2012-01-18 10:10:00,14.33,14.35,14.31,14.35,514400.0,10.0512,10.0653,10.0372,10.0653,514400.0
2012-01-18 10:20:00,14.35,14.42,14.34,14.39,762500.0,10.0653,10.1144,10.0582,10.0933,762500.0
2012-01-18 10:30:00,14.39,14.4,14.34,14.35,1130500.0,10.0933,10.1003,10.0582,10.0653,1130500.0
2012-01-18 10:40:00,14.34,14.4,14.31,14.31,748200.0,10.0582,10.1003,10.0372,10.0372,748200.0
2012-01-18 10:50:00,14.31,14.33,14.27,14.33,301900.0,10.0372,10.0512,10.0091,10.0512,301900.0
2012-01-18 11:00:00,14.33,14.35,14.31,14.34,247800.0,10.0512,10.0653,10.0372,10.0582,247800.0
2012-01-18 11:10:00,14.35,14.35,14.32,14.33,250700.0,10.0653,10.0653,10.0442,10.0512,250700.0
2012-01-18 11:20:00,14.33,14.34,14.31,14.31,216100.0,10.0512,10.0582,10.0372,10.0372,216100.0
2012-01-18 11:30:00,14.32,14.35,14.29,14.31,250800.0,10.0442,10.0653,10.0232,10.0372,250800.0
2012-01-18 11:40:00,14.32,14.33,14.29,14.3,219100.0,10.0442,10.0512,10.0232,10.0302,219100.0
2012-01-18 11:50:00,14.3,14.33,14.3,14.32,492800.0,10.0302,10.0512,10.0302,10.0442,492800.0
2012-01-18 12:00:00,14.31,14.34,14.31,14.32,246700.0,10.0372,10.0582,10.0372,10.0442,246700.0
2012-01-18 12:10:00,14.32,14.34,14.31,14.31,176000.0,10.0442,10.0582,10.0372,10.0372,176000.0
2012-01-18 12:20:00,14.32,14.38,14.31,14.36,280600.0,10.0442,10.0863,10.0372,10.0723,280600.0
2012-01-18 12:30:00,14.36,14.38,14.34,14.38,277700.0,10.0723,10.0863,10.0582,10.0863,277700.0
2012-01-18 12:40:00,14.37,14.39,14.36,14.36,347400.0,10.0793,10.0933,10.0723,10.0723,347400.0
2012-01-18 12:50:00,14.37,14.37,14.34,14.35,185700.0,10.0793,10.0793,10.0582,10.0653,185700.0
2012-01-18 13:00:00,14.35,14.36,14.31,14.31,159500.0,10.0653,10.0723,10.0372,10.0372,159500.0
2012-01-18 13:10:00,14.31,14.33,14.31,14.32,127800.0,10.0372,10.0512,10.0372,10.0442,127800.0
2012-01-18 13:20:00,14.32,14.34,14.3,14.34,147000.0,10.0442,10.0582,10.0302,10.0582,147000.0
2012-01-18 13:30:00,14.34,14.38,14.34,14.36,192700.0,10.0582,10.0863,10.0582,10.0723,192700.0
2012-01-18 13:40:00,14.35,14.36,14.32,14.33,280100.0,10.0653,10.0723,10.0442,10.0512,280100.0
2012-01-18 13:50:00,14.34,14.34,14.31,14.32,157400.0,10.0582,10.0582,10.0372,10.0442,157400.0
2012-01-18 14:00:00,14.32,14.39,14.31,14.38,323700.0,10.0442,10.0933,10.0372,10.0863,323700.0
2012-01-18 14:10:00,14.38,14.39,14.34,14.36,364500.0,10.0863,10.0933,10.0582,10.0723,364500.0
2012-01-18 14:20:00,14.35,14.38,14.34,14.37,362300.0,10.0653,10.0863,10.0582,10.0793,362300.0
2012-01-18 14:30:00,14.37,14.37,14.32,14.32,907900.0,10.0793,10.0793,10.0442,10.0442,907900.0
2012-01-18 14:40:00,14.32,14.34,14.31,14.32,332200.0,10.0442,10.0582,10.0372,10.0442,332200.0
2012-01-18 14:50:00,14.32,14.34,14.31,14.32,281900.0,10.0442,10.0582,10.0372,10.0442,281900.0
2012-01-18 15:00:00,14.32,14.33,14.3,14.31,359800.0,10.0442,10.0512,10.0302,10.0372,359800.0
2012-01-18 15:10:00,14.31,14.34,14.27,14.28,763400.0,10.0372,10.0582,10.0091,10.0162,763400.0
2012-01-18 15:20:00,14.27,14.32,14.26,14.29,472000.0,10.0091,10.0442,10.0021,10.0232,472000.0
2012-01-18 15:30:00,14.29,14.31,14.27,14.29,593700.0,10.0232,10.0372,10.0091,10.0232,593700.0
2012-01-18 15:40:00,14.3,14.3,14.26,14.28,838800.0,10.0302,10.0302,10.0021,10.0162,838800.0
2012-01-18 15:50:00,14.28,14.32,14.27,14.28,1162000.0,10.0162,10.0442,10.0091,10.0162,1162000.0
2012-01-19 09:30:00,14.37,14.41,14.28,14.4,407800.0,10.0793,10.1073,10.0162,10.1003,407800.0
2012-01-19 09:40:00,14.41,14.42,14.35,14.38,502100.0,10.1073,10.1144,10.0653,10.0863,502100.0
2012-01-19 09:50:00,14.37,14.43,14.36,14.4,320800.0,10.0793,10.1214,10.0723,10.1003,320800.0
2012-01-19 10:00:00,14.39,14.41,14.35,14.38,683200.0,10.0933,10.1073,10.0653,10.0863,683200.0
2012-01-19 10:10:00,14.38,14.4,14.35,14.37,622100.0,10.0863,10.1003,10.0653,10.0793,622100.0
2012-01-19 10:20:00,14.38,14.39,14.34,14.37,706800.0,10.0863,10.0933,10.0582,10.0793,706800.0
2012-01-19 10:30:00,14.37,14.38,14.34,14.35,437600.0,10.0793,10.0863,10.0582,10.0653,437600.0
2012-01-19 10:40:00,14.35,14.4,14.34,14.4,738100.0,10.0653,10.1003,10.0582,10.1003,738100.0
2012-01-19 10:50:00,14.4,14.44,14.39,14.42,565100.0,10.1003,10.1284,10.0933,10.1144,565100.0
2012-01-19 11:00:00,14.41,14.44,14.4,14.41,385800.0,10.1073,10.1284,10.1003,10.1073,385800.0
2012-01-19 11:10:00,14.4,14.42,14.4,14.42,217100.0,10.1003,10.1144,10.1003,10.1144,217100.0
2012-01-19 11:20:00,14.42,14.47,14.41,14.47,289600.0,10.1144,10.1494,10.1073,10.1494,289600.0
2012-01-19 11:30:00,14.47,14.5,14.45,14.47,350200.0,10.1494,10.1705,10.1354,10.1494,350200.0
2012-01-19 11:40:00,14.47,14.49,14.46,14.48,107600.0,10.1494,10.1634,10.1424,10.1564,107600.0
2012-01-19 11:50:00,14.49,14.5,14.47,14.49,483500.0,10.1634,10.1705,10.1494,10.1634,483500.0
2012-01-19 12:00:00,14.5,14.55,14.49,14.54,264400.0,10.1705,10.2055,10.1634,10.1985,264400.0
2012-01-19 12:10:00,14.54,14.58,14.54,14.57,216500.0,10.1985,10.2266,10.1985,10.2196,216500.0
2012-01-19 12:20:00,14.57,14.59,14.56,14.59,359800.0,10.2196,10.2336,10.2125,10.2336,359800.0
2012-01-19 12:30:00,14.58,14.59,14.55,14.56,320100.0,10.2266,10.2336,10.2055,10.2125,320100.0
2012-01-19 12:40:00,14.55,14.56,14.55,14.56,82600.0,10.2055,10.2125,10.2055,10.2125,82600.0
2012-01-19 12:50:00,14.56,14.56,14.54,14.54,188100.0,10.2125,10.2125,10.1985,10.1985,188100.0
2012-01-19 13:00:00,14.54,14.55,14.54,14.55,183300.0,10.1985,10.2055,10.1985,10.2055,183300.0
2012-01-19 13:10:00,14.55,14.55,14.53,14.53,112700.0,10.2055,10.2055,10.1915,10.1915,112700.0
2012-01-19 13:20:00,14.53,14.53,14.49,14.51,501600.0,10.1915,10.1915,10.1634,10.1775,501600.0
2012-01-19 13:30:00,14.51,14.56,14.51,14.55,450300.0,10.1775,10.2125,10.1775,10.2055,450300.0
2012-01-19 13:40:00,14.55,14.56,14.55,14.55,200100.0,10.2055,10.2125,10.2055,10.2055,200100.0
2012-01-19 13:50:00,14.55,14.56,14.55,14.55,468500.0,10.2055,10.2125,10.2055,10.2055,468500.0
2012-01-19 14:00:00,14.55,14.56,14.55,14.56,236100.0,10.2055,10.2125,10.2055,10.2125,236100.0
2012-01-19 14:10:00,14.56,14.57,14.55,14.55,188000.0,10.2125,10.2196,10.2055,10.2055,188000.0
2012-01-19 14:20:00,14.55,14.57,14.54,14.55,307400.0,10.2055,10.2196,10.1985,10.2055,307400.0
2012-01-19 14:30:00,14.54,14.54,14.5,14.52,148700.0,10.1985,10.1985,10.1705,10.1845,148700.0
2012-01-19 14:40:00,14.52,14.53,14.48,14.48,321200.0,10.1845,10.1915,10.1564,10.1564,321200.0
2012-01-19 14:50:00,14.48,14.49,14.47,14.49,133900.0,10.1564,10.1634,10.1494,10.1634,133900.0
2012-01-19 15:00:00,14.49,14.51,14.47,14.51,498200.0,10.1634,10.1775,10.1494,10.1775,498200.0
2012-01-19 15:10:00,14.5,14.52,14.5,14.52,233600.0,10.1705,10.1845,10.1705,10.1845,233600.0
2012-01-19 15:20:00,14.52,14.55,14.51,14.53,375800.0,10.1845,10.2055,10.1775,10.1915,375800.0
2012-01-19 15:30:00,14.54,14.57,14.53,14.54,540200.0,10.1985,10.2196,10.1915,10.1985,540200.0
2012-01-19 15:40:00,14.54,14.55,14.48,14.49,886700.0,10.1985,10.2055,10.1564,10.1634,886700.0
2012-01-19 15:50:00,14.48,14.49,14.41,14.45,2402100.0,10.1564,10.1634,10.1073,10.1354,2402100.0
2012-01-20 09:30:00,14.39,14.4,14.29,14.37,1485000.0,10.0933,10.1003,10.0232,10.0793,1485000.0
2012-01-20 09:40:00,14.37,14.39,14.34,14.34,279400.0,10.0793,10.0933,10.0582,10.0582,279400.0
2012-01-20 09:50:00,14.34,14.46,14.34,14.46,494600.0,10.0582,10.1424,10.0582,10.1424,494600.0
2012-01-20 10:00:00,14.46,14.46,14.36,14.38,800200.0,10.1424,10.1424,10.0723,10.0863,800200.0
2012-01-20 10:10:00,14.37,14.4,14.34,14.39,607200.0,10.0793,10.1003,10.0582,10.0933,607200.0
2012-01-20 10:20:00,14.39,14.46,14.37,14.45,771300.0,10.0933,10.1424,10.0793,10.1354,771300.0
2012-01-20 10:30:00,14.44,14.45,14.41,14.42,218900.0,10.1284,10.1354,10.1073,10.1144,218900.0
2012-01-20 10:40:00,14.4,14.43,14.4,14.42,202700.0,10.1003,10.1214,10.1003,10.1144,202700.0
2012-01-20 10:50:00,14.42,14.43,14.41,14.42,89800.0,10.1144,10.1214,10.1073,10.1144,89800.0
2012-01-20 11:00:00,14.43,14.46,14.42,14.46,336800.0,10.1214,10.1424,10.1144,10.1424,336800.0
2012-01-20 11:10:00,14.46,14.5,14.43,14.49,312800.0,10.1424,10.1705,10.1214,10.1634,312800.0
2012-01-20 11:20:00,14.48,14.5,14.47,14.5,86400.0,10.1564,10.1705,10.1494,10.1705,86400.0
2012-01-20 11:30:00,14.5,14.52,14.47,14.48,200400.0,10.1705,10.1845,10.1494,10.1564,200400.0
2012-01-20 11:40:00,14.48,14.51,14.47,14.51,178800.0,10.1564,10.1775,10.1494,10.1775,178800.0
2012-01-20 11:50:00,14.51,14.53,14.48,14.48,194400.0,10.1775,10.1915,10.1564,10.1564,194400.0
2012-01-20 12:00:00,14.49,14.5,14.49,14.5,169900.0,10.1634,10.1705,10.1634,10.1705,169900.0
2012-01-20 12:10:00,14.5,14.51,14.49,14.5,90500.0,10.1705,10.1775,10.1634,10.1705,90500.0
2012-01-20 12:20:00,14.51,14.53,14.49,14.5,429700.0,10.1775,10.1915,10.1634,10.1705,429700.0
2012-01-20 12:30:00,14.5,14.51,14.49,14.5,128700.0,10.1705,10.1775,10.1634,10.1705,128700.0
2012-01-20 12:40:00,14.5,14.51,14.49,14.5,136400.0,10.1705,10.1775,10.1634,10.1705,136400.0
2012-01-20 12:50:00,14.5,14.5,14.49,14.5,67100.0,10.1705,10.1705,10.1634,10.1705,67100.0
2012-01-20 13:00:00,14.5,14.5,14.49,14.5,115700.0,10.1705,10.1705,10.1634,10.1705,115700.0
2012-01-20 13:10:00,14.5,14.5,14.49,14.5,43700.0,10.1705,10.1705,10.1634,10.1705,43700.0
2012-01-20 13:20:00,14.49,14.51,14.49,14.5,231400.0,10.1634,10.1775,10.1634,10.1705,231400.0
2012-01-20 13:30:00,14.5,14.51,14.49,14.5,82100.0,10.1705,10.1775,10.1634,10.1705,82100.0
2012-01-20 13:40:00,14.49,14.51,14.49,14.5,139800.0,10.1634,10.1775,10.1634,10.1705,139800.0
2012-01-20 13:50:00,14.5,14.52,14.49,14.51,144900.0,10.1705,10.1845,10.1634,10.1775,144900.0
2012-01-20 14:00:00,14.51,14.51,14.5,14.51,66800.0,10.1775,10.1775,10.1705,10.1775,66800.0
2012-01-20 14:10:00,14.51,14.51,14.47,14.48,176100.0,10.1775,10.1775,10.1494,10.1564,176100.0
2012-01-20 14:20:00,14.47,14.48,14.45,14.47,158800.0,10.1494,10.1564,10.1354,10.1494,158800.0
2012-01-20 14:30:00,14.47,14.47,14.4,14.43,502700.0,10.1494,10.1494,10.1003,10.1214,502700.0
2012-01-20 14:40:00,14.43,14.43,14.4,14.43,273200.0,10.1214,10.1214,10.1003,10.1214,273200.0
2012-01-20 14:50:00,14.43,14.45,14.43,14.44,183500.0,10.1214,10.1354,10.1214,10.1284,183500.0
2012-01-20 15:00:00,14.44,14.44,14.4,14.41,633400.0,10.1284,10.1284,10.1003,10.1073,633400.0
2012-01-20 15:10:00,14.42,14.42,14.37,14.37,495600.0,10.1144,10.1144,10.0793,10.0793,495600.0
2012-01-20 15:20:00,14.38,14.41,14.38,14.4,490100.0,10.0863,10.1073,10.0863,10.1003,490100.0
2012-01-20 15:30:00,14.41,14.42,14.36,14.4,513400.0,10.1073,10.1144,10.0723,10.1003,513400.0
2012-01-20 15:40:00,14.4,14.42,14.37,14.37,944500.0,10.1003,10.1144,10.0793,10.0793,944500.0
2012-01-20 15:50:00,14.37,14.42,14.35,14.42,2968200.0,10.0793,10.1144,10.0653,10.1144,2968200.0
2012-01-23 09:30:00,14.51,14.55,14.35,14.37,618700.0,10.1775,10.2055,10.0653,10.0793,618700.0
2012-01-23 09:40:00,14.37,14.41,14.36,14.41,283100.0,10.0793,10.1073,10.0723,10.1073,283100.0
2012-01-23 09:50:00,14.4,14.49,14.4,14.47,486300.0,10.1003,10.1634,10.1003,10.1494,486300.0
2012-01-23 10:00:00,14.48,14.5,14.44,14.49,378200.0,10.1564,10.1705,10.1284,10.1634,378200.0
2012-01-23 10:10:00,14.49,14.49,14.45,14.46,214700.0,10.1634,10.1634,10.1354,10.1424,214700.0
2012-01-23 10:20:00,14.46,14.49,14.41,14.41,889900.0,10.1424,10.1634,10.1073,10.1073,889900.0
2012-01-23 10:30:00,14.42,14.45,14.37,14.38,411400.0,10.1144,10.1354,10.0793,10.0863,411400.0
2012-01-23 10:40:00,14.37,14.38,14.26,14.33,859900.0,10.0793,10.0863,10.0021,10.0512,859900.0
2012-01-23 10:50:00,14.32,14.35,14.32,14.33,642800.0,10.0442,10.0653,10.0442,10.0512,642800.0
2012-01-23 11:00:00,14.33,14.33,14.22,14.25,484200.0,10.0512,10.0512,9.9741,9.9951,484200.0
2012-01-23 11:10:00,14.25,14.34,14.22,14.33,923600.0,9.9951,10.0582,9.9741,10.0512,923600.0
2012-01-23 11:20:00,14.33,14.34,14.29,14.34,599300.0,10.0512,10.0582,10.0232,10.0582,599300.0
2012-01-23 11:30:00,14.34,14.34,14.25,14.26,280500.0,10.0582,10.0582,9.9951,10.0021,280500.0
2012-01-23 11:40:00,14.26,14.29,14.23,14.26,747300.0,10.0021,10.0232,9.9811,10.0021,747300.0
2012-01-23 11:50:00,14.25,14.26,14.17,14.2,1047800.0,9.9951,10.0021,9.939,9.96,1047800.0
2012-01-23 12:00:00,14.2,14.21,14.07,14.1,762300.0,9.96,9.9671,9.8689,9.8899,762300.0
2012-01-23 12:10:00,14.1,14.15,14.09,14.14,495700.0,9.8899,9.925,9.8829,9.918,495700.0
2012-01-23 12:20:00,14.13,14.2,14.12,14.17,417900.0,9.9109,9.96,9.9039,9.939,417900.0
2012-01-23 12:30:00,14.19,14.23,14.18,14.2,271100.0,9.953,9.9811,9.946,9.96,271100.0
2012-01-23 12:40:00,14.21,14.23,14.21,14.22,120800.0,9.9671,9.9811,9.9671,9.9741,120800.0
2012-01-23 12:50:00,14.23,14.24,14.18,14.19,347000.0,9.9811,9.9881,9.946,9.953,347000.0
2012-01-23 13:00:00,14.19,14.27,14.19,14.27,312800.0,9.953,10.0091,9.953,10.0091,312800.0
2012-01-23 13:10:00,14.27,14.3,14.26,14.27,183500.0,10.0091,10.0302,10.0021,10.0091,183500.0
2012-01-23 13:20:00,14.28,14.3,14.26,14.3,103000.0,10.0162,10.0302,10.0021,10.0302,103000.0
2012-01-23 13:30:00,14.29,14.34,14.29,14.29,409700.0,10.0232,10.0582,10.0232,10.0232,409700.0
2012-01-23 13:40:00,14.29,14.31,14.2,14.2,643400.0,10.0232,10.0372,9.96,9.96,643400.0
2012-01-23 13:50:00,14.2,14.22,14.17,14.21,500800.0,9.96,9.9741,9.939,9.9671,500800.0
2012-01-23 14:00:00,14.2,14.22,14.19,14.22,267600.0,9.96,9.9741,9.953,9.9741,267600.0
2012-01-23 14:10:00,14.22,14.24,14.2,14.21,590000.0,9.9741,9.9881,9.96,9.9671,590000.0
2012-01-23 14:20:00,14.21,14.26,14.21,14.24,295400.0,9.9671,10.0021,9.9671,9.9881,295400.0
2012-01-23 14:30:00,14.24,14.32,14.24,14.31,142900.0,9.9881,10.0442,9.9881,10.0372,142900.0
2012-01-23 14:40:00,14.32,14.32,14.25,14.25,365400.0,10.0442,10.0442,9.9951,9.9951,365400.0
2012-01-23 14:50:00,14.26,14.31,14.24,14.31,310700.0,10.0021,10.0372,9.9881,10.0372,310700.0
2012-01-23 15:00:00,14.31,14.33,14.28,14.31,307600.0,10.0372,10.0512,10.0162,10.0372,307600.0
2012-01-23 15:10:00,14.31,14.36,14.3,14.31,397900.0,10.0372,10.0723,10.0302,10.0372,397900.0
2012-01-23 15:20:00,14.32,14.34,14.3,14.34,411400.0,10.0442,10.0582,10.0302,10.0582,411400.0
2012-01-23 15:30:00,14.34,14.37,14.32,14.35,659900.0,10.0582,10.0793,10.0442,10.0653,659900.0
2012-01-23 15:40:00,14.35,14.39,14.34,14.38,658500.0,10.0653,10.0933,10.0582,10.0863,658500.0
2012-01-23 15:50:00,14.38,14.38,14.34,14.36,1010200.0,10.0863,10.0863,10.0582,10.0723,1010200.0
2012-01-24 09:30:00,14.25,14.33,14.16,14.32,513300.0,9.9951,10.0512,9.932,10.0442,513300.0
2012-01-24 09:40:00,14.3,14.34,14.25,14.31,219600.0,10.0302,10.0582,9.9951,10.0372,219600.0
2012-01-24 09:50:00,14.31,14.35,14.26,14.31,343900.0,10.0372,10.0653,10.0021,10.0372,343900.0
2012-01-24 10:00:00,14.3,14.43,14.26,14.41,687700.0,10.0302,10.1214,10.0021,10.1073,687700.0
2012-01-24 10:10:00,14.41,14.41,14.39,14.4,294300.0,10.1073,10.1073,10.0933,10.1003,294300.0
2012-01-24 10:20:00,14.4,14.46,14.39,14.45,603000.0,10.1003,10.1424,10.0933,10.1354,603000.0
2012-01-24 10:30:00,14.45,14.47,14.4,14.41,462600.0,10.1354,10.1494,10.1003,10.1073,462600.0
2012-01-24 10:40:00,14.42,14.45,14.42,14.43,366000.0,10.1144,10.1354,10.1144,10.1214,366000.0
2012-01-24 10:50:00,14.43,14.47,14.42,14.45,376300.0,10.1214,10.1494,10.1144,10.1354,376300.0
2012-01-24 11:00:00,14.45,14.47,14.43,14.46,266000.0,10.1354,10.1494,10.1214,10.1424,266000.0
2012-01-24 11:10:00,14.45,14.51,14.44,14.51,411600.0,10.1354,10.1775,10.1284,10.1775,411600.0
2012-01-24 11:20:00,14.5,14.58,14.48,14.54,722700.0,10.1705,10.2266,10.1564,10.1985,722700.0
2012-01-24 11:30:00,14.54,14.56,14.51,14.52,563900.0,10.1985,10.2125,10.1775,10.1845,563900.0
2012-01-24 11:40:00,14.52,14.52,14.48,14.5,252800.0,10.1845,10.1845,10.1564,10.1705,252800.0
2012-01-24 11:50:00,14.5,14.51,14.46,14.47,157500.0,10.1705,10.1775,10.1424,10.1494,157500.0
2012-01-24 12:00:00,14.46,14.51,14.46,14.51,253400.0,10.1424,10.1775,10.1424,10.1775,253400.0
2012-01-24 12:10:00,14.51,14.51,14.47,14.48,230300.0,10.1775,10.1775,10.1494,10.1564,230300.0
2012-01-24 12:20:00,14.48,14.49,14.47,14.48,70800.0,10.1564,10.1634,10.1494,10.1564,70800.0
2012-01-24 12:30:00,14.48,14.51,14.47,14.47,158000.0,10.1564,10.1775,10.1494,10.1494,158000.0
2012-01-24 12:40:00,14.47,14.48,14.45,14.46,460200.0,10.1494,10.1564,10.1354,10.1424,460200.0
2012-01-24 12:50:00,14.46,14.47,14.46,14.46,339100.0,10.1424,10.1494,10.1424,10.1424,339100.0
2012-01-24 13:00:00,14.47,14.48,14.41,14.47,612100.0,10.1494,10.1564,10.1073,10.1494,612100.0
2012-01-24 13:10:00,14.47,14.47,14.45,14.46,87300.0,10.1494,10.1494,10.1354,10.1424,87300.0
2012-01-24 13:20:00,14.46,14.46,14.45,14.46,62200.0,10.1424,10.1424,10.1354,10.1424,62200.0
2012-01-24 13:30:00,14.46,14.46,14.38,14.43,438500.0,10.1424,10.1424,10.0863,10.1214,438500.0
2012-01-24 13:40:00,14.42,14.47,14.41,14.47,223400.0,10.1144,10.1494,10.1073,10.1494,223400.0
2012-01-24 13:50:00,14.46,14.47,14.44,14.46,531900.0,10.1424,10.1494,10.1284,10.1424,531900.0
2012-01-24 14:00:00,14.46,14.53,14.45,14.52,345600.0,10.1424,10.1915,10.1354,10.1845,345600.0
2012-01-24 14:10:00,14.52,14.52,14.5,14.52,158400.0,10.1845,10.1845,10.1705,10.1845,158400.0
2012-01-24 14:20:00,14.52,14.55,14.5,14.54,215500.0,10.1845,10.2055,10.1705,10.1985,215500.0
2012-01-24 14:30:00,14.54,14.56,14.53,14.55,282200.0,10.1985,10.2125,10.1915,10.2055,282200.0
2012-01-24 14:40:00,14.55,14.56,14.47,14.48,552200.0,10.2055,10.2125,10.1494,10.1564,552200.0
2012-01-24 14:50:00,14.48,14.49,14.42,14.44,743000.0,10.1564,10.1634,10.1144,10.1284,743000.0
2012-01-24 15:00:00,14.44,14.45,14.42,14.44,615900.0,10.1284,10.1354,10.1144,10.1284,615900.0
2012-01-24 15:10:00,14.44,14.51,14.4,14.51,590900.0,10.1284,10.1775,10.1003,10.1775,590900.0
2012-01-24 15:20:00,14.51,14.52,14.45,14.48,404200.0,10.1775,10.1845,10.1354,10.1564,404200.0
2012-01-24 15:30:00,14.48,14.52,14.47,14.51,333100.0,10.1564,10.1845,10.1494,10.1775,333100.0
2012-01-24 15:40:00,14.51,14.54,14.47,14.53,659300.0,10.1775,10.1985,10.1494,10.1915,659300.0
2012-01-24 15:50:00,14.52,14.59,14.52,14.59,1998800.0,10.1845,10.2336,10.1845,10.2336,1998800.0
2012-01-25 09:30:00,13.5,13.64,13.33,13.38,3740000.0,9.4691,9.5672,9.3498,9.3849,3740000.0
2012-01-25 09:40:00,13.38,13.49,13.25,13.26,4039500.0,9.3849,9.462,9.2937,9.3007,4039500.0
2012-01-25 09:50:00,13.26,13.32,13.21,13.26,5153800.0,9.3007,9.3428,9.2656,9.3007,5153800.0
2012-01-25 10:00:00,13.25,13.25,13.15,13.2,3622200.0,9.2937,9.2937,9.2236,9.2586,3622200.0
2012-01-25 10:10:00,13.2,13.21,13.16,13.19,1467500.0,9.2586,9.2656,9.2306,9.2516,1467500.0
2012-01-25 10:20:00,13.19,13.2,13.11,13.11,1436800.0,9.2516,9.2586,9.1955,9.1955,1436800.0
2012-01-25 10:30:00,13.12,13.15,13.08,13.1,2290200.0,9.2025,9.2236,9.1745,9.1885,2290200.0
2012-01-25 10:40:00,13.1,13.11,13.09,13.11,1257500.0,9.1885,9.1955,9.1815,9.1955,1257500.0
2012-01-25 10:50:00,13.11,13.11,13.09,13.1,734000.0,9.1955,9.1955,9.1815,9.1885,734000.0
2012-01-25 11:00:00,13.1,13.11,13.08,13.1,1522000.0,9.1885,9.1955,9.1745,9.1885,1522000.0
2012-01-25 11:10:00,13.09,13.11,13.05,13.07,1154800.0,9.1815,9.1955,9.1534,9.1674,1154800.0
2012-01-25 11:20:00,13.07,13.09,13.05,13.07,931600.0,9.1674,9.1815,9.1534,9.1674,931600.0
2012-01-25 11:30:00,13.07,13.07,13.04,13.05,1328000.0,9.1674,9.1674,9.1464,9.1534,1328000.0
2012-01-25 11:40:00,13.05,13.06,13.04,13.04,594400.0,9.1534,9.1604,9.1464,9.1464,594400.0
2012-01-25 11:50:00,13.05,13.07,13.04,13.07,1051800.0,9.1534,9.1674,9.1464,9.1674,1051800.0
2012-01-25 12:00:00,13.07,13.13,13.05,13.06,1400400.0,9.1674,9.2095,9.1534,9.1604,1400400.0
2012-01-25 12:10:00,13.05,13.13,13.05,13.09,585600.0,9.1534,9.2095,9.1534,9.1815,585600.0
2012-01-25 12:20:00,13.09,13.14,13.07,13.1,702200.0,9.1815,9.2165,9.1674,9.1885,702200.0
2012-01-25 12:30:00,13.1,13.19,13.08,13.13,852200.0,9.1885,9.2516,9.1745,9.2095,852200.0
2012-01-25 12:40:00,13.14,13.14,13.1,13.12,420600.0,9.2165,9.2165,9.1885,9.2025,420600.0
2012-01-25 12:50:00,13.12,13.16,13.11,13.14,1815500.0,9.2025,9.2306,9.1955,9.2165,1815500.0
2012-01-25 13:00:00,13.14,13.2,13.13,13.16,919300.0,9.2165,9.2586,9.2095,9.2306,919300.0
2012-01-25 13:10:00,13.16,13.2,13.15,13.19,545000.0,9.2306,9.2586,9.2236,9.2516,545000.0
2012-01-25 13:20:00,13.2,13.21,13.16,13.19,704900.0,9.2586,9.2656,9.2306,9.2516,704900.0
2012-01-25 13:30:00,13.18,13.19,13.17,13.18,635500.0,9.2446,9.2516,9.2376,9.2446,635500.0
2012-01-25 13:40:00,13.17,13.19,13.16,13.17,675100.0,9.2376,9.2516,9.2306,9.2376,675100.0
2012-01-25 13:50:00,13.17,13.19,13.15,13.16,754100.0,9.2376,9.2516,9.2236,9.2306,754100.0
2012-01-25 14:00:00,13.17,13.19,13.15,13.16,744800.0,9.2376,9.2516,9.2236,9.2306,744800.0
2012-01-25 14:10:00,13.17,13.17,13.14,13.15,550500.0,9.2376,9.2376,9.2165,9.2236,550500.0
2012-01-25 14:20:00,13.15,13.15,13.13,13.13,542600.0,9.2236,9.2236,9.2095,9.2095,542600.0
2012-01-25 14:30:00,13.13,13.14,13.1,13.11,898300.0,9.2095,9.2165,9.1885,9.1955,898300.0
2012-01-25 14:40:00,13.11,13.19,13.11,13.19,1214100.0,9.1955,9.2516,9.1955,9.2516,1214100.0
2012-01-25 14:50:00,13.18,13.19,13.14,13.16,1318500.0,9.2446,9.2516,9.2165,9.2306,1318500.0
2012-01-25 15:00:00,13.16,13.17,13.12,13.12,1171200.0,9.2306,9.2376,9.2025,9.2025,1171200.0
2012-01-25 15:10:00,13.13,13.13,13.12,13.13,498500.0,9.2095,9.2095,9.2025,9.2095,498500.0
2012-01-25 15:20:00,13.12,13.13,13.1,13.12,1727500.0,9.2025,9.2095,9.1885,9.2025,1727500.0
2012-01-25 15:30:00,13.12,13.13,13.1,13.1,1165900.0,9.2025,9.2095,9.1885,9.1885,1165900.0
2012-01-25 15:40:00,13.11,13.13,13.09,13.09,2329400.0,9.1955,9.2095,9.1815,9.1815,2329400.0
2012-01-25 15:50:00,13.1,13.1,13.04,13.05,4718900.0,9.1885,9.1885,9.1464,9.1534,4718900.0
2012-01-26 09:30:00,12.99,13.04,12.96,12.98,3510500.0,9.1113,9.1464,9.0903,9.1043,3510500.0
2012-01-26 09:40:00,12.98,13.09,12.98,13.06,1680400.0,9.1043,9.1815,9.1043,9.1604,1680400.0
2012-01-26 09:50:00,13.06,13.09,13.04,13.04,4782700.0,9.1604,9.1815,9.1464,9.1464,4782700.0
2012-01-26 10:00:00,13.05,13.05,13.0,13.04,774400.0,9.1534,9.1534,9.1183,9.1464,774400.0
2012-01-26 10:10:00,13.04,13.04,12.97,13.0,2123400.0,9.1464,9.1464,9.0973,9.1183,2123400.0
2012-01-26 10:20:00,13.0,13.01,12.97,13.0,1752300.0,9.1183,9.1254,9.0973,9.1183,1752300.0
2012-01-26 10:30:00,13.0,13.01,12.97,12.99,1415700.0,9.1183,9.1254,9.0973,9.1113,1415700.0
2012-01-26 10:40:00,12.98,12.99,12.89,12.89,1657700.0,9.1043,9.1113,9.0412,9.0412,1657700.0
2012-01-26 10:50:00,12.89,12.9,12.74,12.79,2183400.0,9.0412,9.0482,8.936,8.9711,2183400.0
2012-01-26 11:00:00,12.78,12.81,12.76,12.8,1297800.0,8.964,8.9851,8.95,8.9781,1297800.0
2012-01-26 11:10:00,12.79,12.81,12.77,12.79,749400.0,8.9711,8.9851,8.957,8.9711,749400.0
2012-01-26 11:20:00,12.8,12.81,12.76,12.79,606200.0,8.9781,8.9851,8.95,8.9711,606200.0
2012-01-26 11:30:00,12.8,12.81,12.79,12.79,492100.0,8.9781,8.9851,8.9711,8.9711,492100.0
2012-01-26 11:40:00,12.79,12.8,12.7,12.7,908100.0,8.9711,8.9781,8.9079,8.9079,908100.0
2012-01-26 11:50:00,12.71,12.75,12.7,12.74,543300.0,8.9149,8.943,8.9079,8.936,543300.0
2012-01-26 12:00:00,12.73,12.8,12.73,12.79,466400.0,8.929,8.9781,8.929,8.9711,466400.0
2012-01-26 12:10:00,12.79,12.8,12.74,12.78,559600.0,8.9711,8.9781,8.936,8.964,559600.0
2012-01-26 12:20:00,12.77,12.8,12.77,12.79,306900.0,8.957,8.9781,8.957,8.9711,306900.0
2012-01-26 12:30:00,12.8,12.8,12.78,12.8,816500.0,8.9781,8.9781,8.964,8.9781,816500.0
2012-01-26 12:40:00,12.8,12.8,12.77,12.78,528700.0,8.9781,8.9781,8.957,8.964,528700.0
2012-01-26 12:50:00,12.79,12.8,12.77,12.78,716800.0,8.9711,8.9781,8.957,8.964,716800.0
2012-01-26 13:00:00,12.77,12.78,12.72,12.72,808900.0,8.957,8.964,8.922,8.922,808900.0
2012-01-26 13:10:00,12.73,12.73,12.67,12.67,867100.0,8.929,8.929,8.8869,8.8869,867100.0
2012-01-26 13:20:00,12.67,12.71,12.67,12.69,859600.0,8.8869,8.9149,8.8869,8.9009,859600.0
2012-01-26 13:30:00,12.7,12.71,12.67,12.68,693800.0,8.9079,8.9149,8.8869,8.8939,693800.0
2012-01-26 13:40:00,12.68,12.7,12.67,12.69,381100.0,8.8939,8.9079,8.8869,8.9009,381100.0
2012-01-26 13:50:00,12.7,12.71,12.67,12.69,452800.0,8.9079,8.9149,8.8869,8.9009,452800.0
2012-01-26 14:00:00,12.7,12.71,12.69,12.69,370800.0,8.9079,8.9149,8.9009,8.9009,370800.0
2012-01-26 14:10:00,12.7,12.7,12.69,12.69,336500.0,8.9079,8.9079,8.9009,8.9009,336500.0
2012-01-26 14:20:00,12.7,12.71,12.68,12.69,766800.0,8.9079,8.9149,8.8939,8.9009,766800.0
2012-01-26 14:30:00,12.69,12.69,12.66,12.66,444400.0,8.9009,8.9009,8.8799,8.8799,444400.0
2012-01-26 14:40:00,12.67,12.68,12.63,12.68,788900.0,8.8869,8.8939,8.8588,8.8939,788900.0
2012-01-26 14:50:00,12.68,12.68,12.66,12.67,684700.0,8.8939,8.8939,8.8799,8.8869,684700.0
2012-01-26 15:00:00,12.66,12.68,12.64,12.67,664200.0,8.8799,8.8939,8.8658,8.8869,664200.0
2012-01-26 15:10:00,12.67,12.67,12.64,12.64,591300.0,8.8869,8.8869,8.8658,8.8658,591300.0
2012-01-26 15:20:00,12.65,12.65,12.6,12.61,1069500.0,8.8729,8.8729,8.8378,8.8448,1069500.0
2012-01-26 15:30:00,12.61,12.63,12.58,12.61,2368500.0,8.8448,8.8588,8.8238,8.8448,2368500.0
2012-01-26 15:40:00,12.61,12.67,12.6,12.66,3107100.0,8.8448,8.8869,8.8378,8.8799,3107100.0
2012-01-26 15:50:00,12.66,12.68,12.64,12.67,2763200.0,8.8799,8.8939,8.8658,8.8869,2763200.0
2012-01-27 09:30:00,12.6,12.64,12.53,12.6,916300.0,8.8378,8.8658,8.7887,8.8378,916300.0
2012-01-27 09:40:00,12.61,12.61,12.53,12.54,621900.0,8.8448,8.8448,8.7887,8.7957,621900.0
2012-01-27 09:50:00,12.54,12.57,12.52,12.54,539600.0,8.7957,8.8167,8.7817,8.7957,539600.0
2012-01-27 10:00:00,12.54,12.58,12.53,12.58,699200.0,8.7957,8.8238,8.7887,8.8238,699200.0
2012-01-27 10:10:00,12.58,12.61,12.56,12.57,780400.0,8.8238,8.8448,8.8097,8.8167,780400.0
2012-01-27 10:20:00,12.56,12.59,12.55,12.59,565100.0,8.8097,8.8308,8.8027,8.8308,565100.0
2012-01-27 10:30:00,12.59,12.61,12.55,12.56,573100.0,8.8308,8.8448,8.8027,8.8097,573100.0
2012-01-27 10:40:00,12.55,12.56,12.54,12.56,437900.0,8.8027,8.8097,8.7957,8.8097,437900.0
2012-01-27 10:50:00,12.55,12.61,12.55,12.61,737800.0,8.8027,8.8448,8.8027,8.8448,737800.0
2012-01-27 11:00:00,12.61,12.61,12.59,12.6,670900.0,8.8448,8.8448,8.8308,8.8378,670900.0
2012-01-27 11:10:00,12.6,12.64,12.59,12.61,614200.0,8.8378,8.8658,8.8308,8.8448,614200.0
2012-01-27 11:20:00,12.61,12.65,12.6,12.63,252400.0,8.8448,8.8729,8.8378,8.8588,252400.0
2012-01-27 11:30:00,12.63,12.65,12.61,12.63,494100.0,8.8588,8.8729,8.8448,8.8588,494100.0
2012-01-27 11:40:00,12.63,12.65,12.61,12.62,394100.0,8.8588,8.8729,8.8448,8.8518,394100.0
2012-01-27 11:50:00,12.61,12.65,12.61,12.64,344400.0,8.8448,8.8729,8.8448,8.8658,344400.0
2012-01-27 12:00:00,12.65,12.66,12.6,12.62,499300.0,8.8729,8.8799,8.8378,8.8518,499300.0
2012-01-27 12:10:00,12.63,12.63,12.61,12.62,457200.0,8.8588,8.8588,8.8448,8.8518,457200.0
2012-01-27 12:20:00,12.62,12.64,12.6,12.61,296000.0,8.8518,8.8658,8.8378,8.8448,296000.0
2012-01-27 12:30:00,12.61,12.63,12.6,12.62,215300.0,8.8448,8.8588,8.8378,8.8518,215300.0
2012-01-27 12:40:00,12.61,12.63,12.6,12.62,328100.0,8.8448,8.8588,8.8378,8.8518,328100.0
2012-01-27 12:50:00,12.62,12.63,12.6,12.61,300800.0,8.8518,8.8588,8.8378,8.8448,300800.0
2012-01-27 13:00:00,12.61,12.66,12.6,12.66,218000.0,8.8448,8.8799,8.8378,8.8799,218000.0
2012-01-27 13:10:00,12.66,12.68,12.64,12.67,221200.0,8.8799,8.8939,8.8658,8.8869,221200.0
2012-01-27 13:20:00,12.66,12.67,12.64,12.65,139800.0,8.8799,8.8869,8.8658,8.8729,139800.0
2012-01-27 13:30:00,12.65,12.67,12.64,12.67,210400.0,8.8729,8.8869,8.8658,8.8869,210400.0
2012-01-27 13:40:00,12.67,12.67,12.65,12.66,369700.0,8.8869,8.8869,8.8729,8.8799,369700.0
2012-01-27 13:50:00,12.66,12.66,12.63,12.66,248400.0,8.8799,8.8799,8.8588,8.8799,248400.0
2012-01-27 14:00:00,12.66,12.67,12.63,12.63,1371000.0,8.8799,8.8869,8.8588,8.8588,1371000.0
2012-01-27 14:10:00,12.64,12.64,12.62,12.63,219300.0,8.8658,8.8658,8.8518,8.8588,219300.0
2012-01-27 14:20:00,12.63,12.63,12.59,12.6,464600.0,8.8588,8.8588,8.8308,8.8378,464600.0
2012-01-27 14:30:00,12.6,12.62,12.59,12.6,757700.0,8.8378,8.8518,8.8308,8.8378,757700.0
2012-01-27 14:40:00,12.6,12.61,12.59,12.6,294300.0,8.8378,8.8448,8.8308,8.8378,294300.0
2012-01-27 14:50:00,12.6,12.66,12.59,12.66,395800.0,8.8378,8.8799,8.8308,8.8799,395800.0
2012-01-27 15:00:00,12.66,12.67,12.63,12.64,733600.0,8.8799,8.8869,8.8588,8.8658,733600.0
2012-01-27 15:10:00,12.65,12.68,12.63,12.65,1100700.0,8.8729,8.8939,8.8588,8.8729,1100700.0
2012-01-27 15:20:00,12.65,12.7,12.65,12.7,644200.0,8.8729,8.9079,8.8729,8.9079,644200.0
2012-01-27 15:30:00,12.7,12.7,12.65,12.65,635600.0,8.9079,8.9079,8.8729,8.8729,635600.0
2012-01-27 15:40:00,12.65,12.66,12.63,12.65,759800.0,8.8729,8.8799,8.8588,8.8729,759800.0
2012-01-27 15:50:00,12.64,12.65,12.62,12.63,1457500.0,8.8658,8.8729,8.8518,8.8588,1457500.0
2012-01-30 09:30:00,12.63,12.63,12.55,12.57,726000.0,8.8588,8.8588,8.8027,8.8167,726000.0
2012-01-30 09:40:00,12.57,12.62,12.56,12.58,647900.0,8.8167,8.8518,8.8097,8.8238,647900.0
2012-01-30 09:50:00,12.57,12.6,12.55,12.58,422600.0,8.8167,8.8378,8.8027,8.8238,422600.0
2012-01-30 10:00:00,12.59,12.6,12.55,12.57,617100.0,8.8308,8.8378,8.8027,8.8167,617100.0
2012-01-30 10:10:00,12.57,12.6,12.53,12.58,551300.0,8.8167,8.8378,8.7887,8.8238,551300.0
2012-01-30 10:20:00,12.57,12.6,12.56,12.57,288600.0,8.8167,8.8378,8.8097,8.8167,288600.0
2012-01-30 10:30:00,12.57,12.61,12.56,12.58,401400.0,8.8167,8.8448,8.8097,8.8238,401400.0
2012-01-30 10:40:00,12.58,12.6,12.56,12.58,507900.0,8.8238,8.8378,8.8097,8.8238,507900.0
2012-01-30 10:50:00,12.57,12.6,12.56,12.59,493200.0,8.8167,8.8378,8.8097,8.8308,493200.0
2012-01-30 11:00:00,12.6,12.61,12.58,12.6,758600.0,8.8378,8.8448,8.8238,8.8378,758600.0
2012-01-30 11:10:00,12.6,12.61,12.56,12.6,455500.0,8.8378,8.8448,8.8097,8.8378,455500.0
2012-01-30 11:20:00,12.6,12.63,12.59,12.62,414600.0,8.8378,8.8588,8.8308,8.8518,414600.0
2012-01-30 11:30:00,12.62,12.64,12.6,12.62,468700.0,8.8518,8.8658,8.8378,8.8518,468700.0
2012-01-30 11:40:00,12.61,12.62,12.58,12.61,355400.0,8.8448,8.8518,8.8238,8.8448,355400.0
2012-01-30 11:50:00,12.61,12.63,12.57,12.59,359800.0,8.8448,8.8588,8.8167,8.8308,359800.0
2012-01-30 12:00:00,12.59,12.63,12.58,12.62,250600.0,8.8308,8.8588,8.8238,8.8518,250600.0
2012-01-30 12:10:00,12.61,12.63,12.61,12.63,158400.0,8.8448,8.8588,8.8448,8.8588,158400.0
2012-01-30 12:20:00,12.62,12.65,12.61,12.63,251500.0,8.8518,8.8729,8.8448,8.8588,251500.0
2012-01-30 12:30:00,12.63,12.65,12.61,12.62,370100.0,8.8588,8.8729,8.8448,8.8518,370100.0
2012-01-30 12:40:00,12.62,12.63,12.6,12.62,240100.0,8.8518,8.8588,8.8378,8.8518,240100.0
2012-01-30 12:50:00,12.61,12.64,12.61,12.63,328100.0,8.8448,8.8658,8.8448,8.8588,328100.0
2012-01-30 13:00:00,12.64,12.64,12.61,12.63,230100.0,8.8658,8.8658,8.8448,8.8588,230100.0
2012-01-30 13:10:00,12.64,12.65,12.62,12.63,331700.0,8.8658,8.8729,8.8518,8.8588,331700.0
2012-01-30 13:20:00,12.63,12.65,12.62,12.65,577900.0,8.8588,8.8729,8.8518,8.8729,577900.0
2012-01-30 13:30:00,12.65,12.65,12.62,12.64,636200.0,8.8729,8.8729,8.8518,8.8658,636200.0
2012-01-30 13:40:00,12.64,12.65,12.62,12.63,468000.0,8.8658,8.8729,8.8518,8.8588,468000.0
2012-01-30 13:50:00,12.63,12.63,12.6,12.63,329200.0,8.8588,8.8588,8.8378,8.8588,329200.0
2012-01-30 14:00:00,12.63,12.63,12.6,12.6,957900.0,8.8588,8.8588,8.8378,8.8378,957900.0
2012-01-30 14:10:00,12.61,12.65,12.6,12.62,586900.0,8.8448,8.8729,8.8378,8.8518,586900.0
2012-01-30 14:20:00,12.62,12.63,12.59,12.6,640600.0,8.8518,8.8588,8.8308,8.8378,640600.0
2012-01-30 14:30:00,12.6,12.63,12.58,12.63,1186600.0,8.8378,8.8588,8.8238,8.8588,1186600.0
2012-01-30 14:40:00,12.62,12.66,12.62,12.62,645400.0,8.8518,8.8799,8.8518,8.8518,645400.0
2012-01-30 14:50:00,12.63,12.64,12.59,12.61,1280200.0,8.8588,8.8658,8.8308,8.8448,1280200.0
2012-01-30 15:00:00,12.6,12.62,12.58,12.6,1319600.0,8.8378,8.8518,8.8238,8.8378,1319600.0
2012-01-30 15:10:00,12.59,12.64,12.59,12.63,444500.0,8.8308,8.8658,8.8308,8.8588,444500.0
2012-01-30 15:20:00,12.62,12.63,12.61,12.63,436400.0,8.8518,8.8588,8.8448,8.8588,436400.0
2012-01-30 15:30:00,12.63,12.63,12.59,12.6,636600.0,8.8588,8.8588,8.8308,8.8378,636600.0
2012-01-30 15:40:00,12.6,12.63,12.59,12.63,509500.0,8.8378,8.8588,8.8308,8.8588,509500.0
2012-01-30 15:50:00,12.63,12.63,12.59,12.62,1562000.0,8.8588,8.8588,8.8308,8.8518,1562000.0
2012-01-31 09:30:00,12.75,12.86,12.75,12.84,1131000.0,8.943,9.0201,8.943,9.0061,1131000.0
2012-01-31 09:40:00,12.84,12.84,12.7,12.71,948700.0,9.0061,9.0061,8.9079,8.9149,948700.0
2012-01-31 09:50:00,12.71,12.81,12.69,12.77,838000.0,8.9149,8.9851,8.9009,8.957,838000.0
2012-01-31 10:00:00,12.77,12.8,12.73,12.76,872300.0,8.957,8.9781,8.929,8.95,872300.0
2012-01-31 10:10:00,12.76,12.84,12.75,12.79,562600.0,8.95,9.0061,8.943,8.9711,562600.0
2012-01-31 10:20:00,12.79,12.81,12.77,12.77,440400.0,8.9711,8.9851,8.957,8.957,440400.0
2012-01-31 10:30:00,12.77,12.79,12.73,12.75,566100.0,8.957,8.9711,8.929,8.943,566100.0
2012-01-31 10:40:00,12.75,12.77,12.71,12.73,609000.0,8.943,8.957,8.9149,8.929,609000.0
2012-01-31 10:50:00,12.73,12.73,12.66,12.69,439100.0,8.929,8.929,8.8799,8.9009,439100.0
2012-01-31 11:00:00,12.68,12.71,12.64,12.65,484300.0,8.8939,8.9149,8.8658,8.8729,484300.0
2012-01-31 11:10:00,12.65,12.66,12.62,12.64,686800.0,8.8729,8.8799,8.8518,8.8658,686800.0
2012-01-31 11:20:00,12.63,12.67,12.63,12.66,259800.0,8.8588,8.8869,8.8588,8.8799,259800.0
2012-01-31 11:30:00,12.65,12.71,12.64,12.7,538000.0,8.8729,8.9149,8.8658,8.9079,538000.0
2012-01-31 11:40:00,12.7,12.71,12.63,12.63,778900.0,8.9079,8.9149,8.8588,8.8588,778900.0
2012-01-31 11:50:00,12.63,12.68,12.62,12.67,380100.0,8.8588,8.8939,8.8518,8.8869,380100.0
2012-01-31 12:00:00,12.67,12.68,12.63,12.66,887100.0,8.8869,8.8939,8.8588,8.8799,887100.0
2012-01-31 12:10:00,12.66,12.71,12.66,12.71,258700.0,8.8799,8.9149,8.8799,8.9149,258700.0
2012-01-31 12:20:00,12.71,12.72,12.68,12.68,375300.0,8.9149,8.922,8.8939,8.8939,375300.0
2012-01-31 12:30:00,12.68,12.71,12.68,12.69,309800.0,8.8939,8.9149,8.8939,8.9009,309800.0
2012-01-31 12:40:00,12.7,12.7,12.68,12.7,209300.0,8.9079,8.9079,8.8939,8.9079,209300.0
2012-01-31 12:50:00,12.69,12.7,12.68,12.68,258300.0,8.9009,8.9079,8.8939,8.8939,258300.0
2012-01-31 13:00:00,12.68,12.69,12.67,12.68,493900.0,8.8939,8.9009,8.8869,8.8939,493900.0
2012-01-31 13:10:00,12.68,12.7,12.67,12.68,589100.0,8.8939,8.9079,8.8869,8.8939,589100.0
2012-01-31 13:20:00,12.68,12.69,12.67,12.67,219900.0,8.8939,8.9009,8.8869,8.8869,219900.0
2012-01-31 13:30:00,12.67,12.68,12.66,12.68,487800.0,8.8869,8.8939,8.8799,8.8939,487800.0
2012-01-31 13:40:00,12.68,12.68,12.67,12.68,210600.0,8.8939,8.8939,8.8869,8.8939,210600.0
2012-01-31 13:50:00,12.68,12.69,12.67,12.68,439500.0,8.8939,8.9009,8.8869,8.8939,439500.0
2012-01-31 14:00:00,12.67,12.7,12.66,12.69,511000.0,8.8869,8.9079,8.8799,8.9009,511000.0
2012-01-31 14:10:00,12.69,12.76,12.68,12.76,820800.0,8.9009,8.95,8.8939,8.95,820800.0
2012-01-31 14:20:00,12.76,12.79,12.75,12.77,486400.0,8.95,8.9711,8.943,8.957,486400.0
2012-01-31 14:30:00,12.77,12.79,12.76,12.77,244700.0,8.957,8.9711,8.95,8.957,244700.0
2012-01-31 14:40:00,12.77,12.78,12.74,12.76,618800.0,8.957,8.964,8.936,8.95,618800.0
2012-01-31 14:50:00,12.75,12.77,12.75,12.77,169600.0,8.943,8.957,8.943,8.957,169600.0
2012-01-31 15:00:00,12.77,12.8,12.77,12.79,905900.0,8.957,8.9781,8.957,8.9711,905900.0
2012-01-31 15:10:00,12.79,12.85,12.78,12.84,775700.0,8.9711,9.0131,8.964,9.0061,775700.0
2012-01-31 15:20:00,12.84,12.85,12.8,12.82,859000.0,9.0061,9.0131,8.9781,8.9921,859000.0
2012-01-31 15:30:00,12.82,12.82,12.76,12.79,811100.0,8.9921,8.9921,8.95,8.9711,811100.0
2012-01-31 15:40:00,12.79,12.86,12.79,12.86,1328200.0,8.9711,9.0201,8.9711,9.0201,1328200.0
2012-01-31 15:50:00,12.86,12.88,12.83,12.87,2520900.0,9.0201,9.0342,8.9991,9.0272,2520900.0
2012-02-01 09:30:00,13.0,13.09,12.99,13.01,1477000.0,9.1183,9.1815,9.1113,9.1254,1477000.0
2012-02-01 09:40:00,13.01,13.03,13.0,13.02,736400.0,9.1254,9.1394,9.1183,9.1324,736400.0
2012-02-01 09:50:00,13.01,13.05,13.0,13.0,789000.0,9.1254,9.1534,9.1183,9.1183,789000.0
2012-02-01 10:00:00,13.01,13.02,12.96,13.0,1269700.0,9.1254,9.1324,9.0903,9.1183,1269700.0
2012-02-01 10:10:00,13.01,13.05,13.0,13.03,1037100.0,9.1254,9.1534,9.1183,9.1394,1037100.0
2012-02-01 10:20:00,13.02,13.03,13.0,13.0,234400.0,9.1324,9.1394,9.1183,9.1183,234400.0
2012-02-01 10:30:00,13.01,13.01,12.95,12.96,809100.0,9.1254,9.1254,9.0833,9.0903,809100.0
2012-02-01 10:40:00,12.95,12.97,12.93,12.94,932600.0,9.0833,9.0973,9.0692,9.0763,932600.0
2012-02-01 10:50:00,12.93,12.95,12.92,12.93,628000.0,9.0692,9.0833,9.0622,9.0692,628000.0
2012-02-01 11:00:00,12.93,12.96,12.91,12.93,1316400.0,9.0692,9.0903,9.0552,9.0692,1316400.0
2012-02-01 11:10:00,12.94,12.94,12.91,12.92,853200.0,9.0763,9.0763,9.0552,9.0622,853200.0
2012-02-01 11:20:00,12.92,12.92,12.89,12.9,709500.0,9.0622,9.0622,9.0412,9.0482,709500.0
2012-02-01 11:30:00,12.91,12.91,12.9,12.91,385900.0,9.0552,9.0552,9.0482,9.0552,385900.0
2012-02-01 11:40:00,12.91,12.92,12.87,12.9,624300.0,9.0552,9.0622,9.0272,9.0482,624300.0
2012-02-01 11:50:00,12.9,12.91,12.88,12.9,719500.0,9.0482,9.0552,9.0342,9.0482,719500.0
2012-02-01 12:00:00,12.9,12.9,12.88,12.89,285800.0,9.0482,9.0482,9.0342,9.0412,285800.0
2012-02-01 12:10:00,12.89,12.95,12.88,12.92,547300.0,9.0412,9.0833,9.0342,9.0622,547300.0
2012-02-01 12:20:00,12.93,12.95,12.92,12.95,477300.0,9.0692,9.0833,9.0622,9.0833,477300.0
2012-02-01 12:30:00,12.95,12.96,12.93,12.94,403400.0,9.0833,9.0903,9.0692,9.0763,403400.0
2012-02-01 12:40:00,12.94,12.94,12.93,12.94,144200.0,9.0763,9.0763,9.0692,9.0763,144200.0
2012-02-01 12:50:00,12.94,12.94,12.93,12.94,204400.0,9.0763,9.0763,9.0692,9.0763,204400.0
2012-02-01 13:00:00,12.94,12.94,12.92,12.93,321000.0,9.0763,9.0763,9.0622,9.0692,321000.0
2012-02-01 13:10:00,12.93,12.95,12.92,12.95,224300.0,9.0692,9.0833,9.0622,9.0833,224300.0
2012-02-01 13:20:00,12.94,12.96,12.94,12.96,235500.0,9.0763,9.0903,9.0763,9.0903,235500.0
2012-02-01 13:30:00,12.96,12.98,12.95,12.98,986500.0,9.0903,9.1043,9.0833,9.1043,986500.0
2012-02-01 13:40:00,12.98,12.98,12.94,12.95,371300.0,9.1043,9.1043,9.0763,9.0833,371300.0
2012-02-01 13:50:00,12.94,12.96,12.91,12.92,620100.0,9.0763,9.0903,9.0552,9.0622,620100.0
2012-02-01 14:00:00,12.93,12.94,12.91,12.92,175400.0,9.0692,9.0763,9.0552,9.0622,175400.0
2012-02-01 14:10:00,12.91,12.93,12.91,12.93,351800.0,9.0552,9.0692,9.0552,9.0692,351800.0
2012-02-01 14:20:00,12.92,12.93,12.89,12.93,502000.0,9.0622,9.0692,9.0412,9.0692,502000.0
2012-02-01 14:30:00,12.93,12.94,12.91,12.93,492500.0,9.0692,9.0763,9.0552,9.0692,492500.0
2012-02-01 14:40:00,12.93,12.94,12.91,12.94,259900.0,9.0692,9.0763,9.0552,9.0763,259900.0
2012-02-01 14:50:00,12.93,12.95,12.91,12.92,769400.0,9.0692,9.0833,9.0552,9.0622,769400.0
2012-02-01 15:00:00,12.93,12.94,12.9,12.92,437400.0,9.0692,9.0763,9.0482,9.0622,437400.0
2012-02-01 15:10:00,12.91,12.93,12.9,12.93,433500.0,9.0552,9.0692,9.0482,9.0692,433500.0
2012-02-01 15:20:00,12.93,12.94,12.9,12.92,664300.0,9.0692,9.0763,9.0482,9.0622,664300.0
2012-02-01 15:30:00,12.91,12.93,12.89,12.93,481700.0,9.0552,9.0692,9.0412,9.0692,481700.0
2012-02-01 15:40:00,12.92,12.94,12.91,12.93,597200.0,9.0622,9.0763,9.0552,9.0692,597200.0
2012-02-01 15:50:00,12.94,12.95,12.88,12.89,1410400.0,9.0763,9.0833,9.0342,9.0412,1410400.0
2012-02-02 09:30:00,13.05,13.07,13.0,13.01,869400.0,9.1534,9.1674,9.1183,9.1254,869400.0
2012-02-02 09:40:00,13.0,13.01,12.97,12.98,513500.0,9.1183,9.1254,9.0973,9.1043,513500.0
2012-02-02 09:50:00,12.98,13.0,12.93,12.99,467100.0,9.1043,9.1183,9.0692,9.1113,467100.0
2012-02-02 10:00:00,12.99,13.01,12.98,13.01,572500.0,9.1113,9.1254,9.1043,9.1254,572500.0
2012-02-02 10:10:00,13.01,13.01,12.99,13.0,467000.0,9.1254,9.1254,9.1113,9.1183,467000.0
2012-02-02 10:20:00,13.0,13.01,12.99,13.0,314600.0,9.1183,9.1254,9.1113,9.1183,314600.0
2012-02-02 10:30:00,13.0,13.0,12.98,13.0,829300.0,9.1183,9.1183,9.1043,9.1183,829300.0
2012-02-02 10:40:00,12.99,13.01,12.99,13.0,370200.0,9.1113,9.1254,9.1113,9.1183,370200.0
2012-02-02 10:50:00,13.0,13.03,13.0,13.0,543300.0,9.1183,9.1394,9.1183,9.1183,543300.0
2012-02-02 11:00:00,13.0,13.06,13.0,13.01,508700.0,9.1183,9.1604,9.1183,9.1254,508700.0
2012-02-02 11:10:00,13.01,13.02,12.99,13.0,418100.0,9.1254,9.1324,9.1113,9.1183,418100.0
2012-02-02 11:20:00,13.0,13.0,12.99,12.99,186800.0,9.1183,9.1183,9.1113,9.1113,186800.0
2012-02-02 11:30:00,12.99,13.0,12.96,12.97,529500.0,9.1113,9.1183,9.0903,9.0973,529500.0
2012-02-02 11:40:00,12.97,12.99,12.96,12.99,407700.0,9.0973,9.1113,9.0903,9.1113,407700.0
2012-02-02 11:50:00,12.99,13.01,12.98,13.0,323300.0,9.1113,9.1254,9.1043,9.1183,323300.0
2012-02-02 12:00:00,13.01,13.02,13.0,13.0,284400.0,9.1254,9.1324,9.1183,9.1183,284400.0
2012-02-02 12:10:00,13.01,13.01,12.99,13.0,298300.0,9.1254,9.1254,9.1113,9.1183,298300.0
2012-02-02 12:20:00,12.99,13.02,12.99,12.99,606600.0,9.1113,9.1324,9.1113,9.1113,606600.0
2012-02-02 12:30:00,13.0,13.0,12.97,12.99,268400.0,9.1183,9.1183,9.0973,9.1113,268400.0
2012-02-02 12:40:00,12.99,12.99,12.95,12.99,361400.0,9.1113,9.1113,9.0833,9.1113,361400.0
2012-02-02 12:50:00,12.99,12.99,12.98,12.99,126700.0,9.1113,9.1113,9.1043,9.1113,126700.0
2012-02-02 13:00:00,12.99,12.99,12.97,12.98,107800.0,9.1113,9.1113,9.0973,9.1043,107800.0
2012-02-02 13:10:00,12.97,12.99,12.97,12.99,252400.0,9.0973,9.1113,9.0973,9.1113,252400.0
2012-02-02 13:20:00,12.99,12.99,12.96,12.96,131300.0,9.1113,9.1113,9.0903,9.0903,131300.0
2012-02-02 13:30:00,12.96,12.99,12.96,12.98,165000.0,9.0903,9.1113,9.0903,9.1043,165000.0
2012-02-02 13:40:00,12.98,12.99,12.98,12.98,385400.0,9.1043,9.1113,9.1043,9.1043,385400.0
2012-02-02 13:50:00,12.99,12.99,12.96,12.98,191500.0,9.1113,9.1113,9.0903,9.1043,191500.0
2012-02-02 14:00:00,12.98,12.98,12.97,12.98,168100.0,9.1043,9.1043,9.0973,9.1043,168100.0
2012-02-02 14:10:00,12.98,12.98,12.96,12.96,298500.0,9.1043,9.1043,9.0903,9.0903,298500.0
2012-02-02 14:20:00,12.96,12.97,12.96,12.96,145500.0,9.0903,9.0973,9.0903,9.0903,145500.0
2012-02-02 14:30:00,12.96,12.99,12.96,12.98,500000.0,9.0903,9.1113,9.0903,9.1043,500000.0
2012-02-02 14:40:00,12.98,12.98,12.96,12.98,456900.0,9.1043,9.1043,9.0903,9.1043,456900.0
2012-02-02 14:50:00,12.98,12.98,12.95,12.96,454700.0,9.1043,9.1043,9.0833,9.0903,454700.0
2012-02-02 15:00:00,12.96,12.98,12.95,12.97,398400.0,9.0903,9.1043,9.0833,9.0973,398400.0
2012-02-02 15:10:00,12.97,12.98,12.97,12.97,355100.0,9.0973,9.1043,9.0973,9.0973,355100.0
2012-02-02 15:20:00,12.98,12.99,12.96,12.97,1410200.0,9.1043,9.1113,9.0903,9.0973,1410200.0
2012-02-02 15:30:00,12.97,12.99,12.97,12.98,508000.0,9.0973,9.1113,9.0973,9.1043,508000.0
2012-02-02 15:40:00,12.98,12.98,12.95,12.95,836000.0,9.1043,9.1043,9.0833,9.0833,836000.0
2012-02-02 15:50:00,12.95,12.96,12.93,12.93,1169600.0,9.0833,9.0903,9.0692,9.0692,1169600.0
2012-02-03 09:30:00,13.24,13.3,13.06,13.26,1637300.0,9.2867,9.3288,9.1604,9.3007,1637300.0
2012-02-03 09:40:00,13.26,13.33,13.24,13.25,1819200.0,9.3007,9.3498,9.2867,9.2937,1819200.0
2012-02-03 09:50:00,13.26,13.4,13.2,13.38,1003700.0,9.3007,9.3989,9.2586,9.3849,1003700.0
2012-02-03 10:00:00,13.39,13.4,13.28,13.32,662100.0,9.3919,9.3989,9.3147,9.3428,662100.0
2012-02-03 10:10:00,13.32,13.35,13.28,13.28,1068600.0,9.3428,9.3638,9.3147,9.3147,1068600.0
2012-02-03 10:20:00,13.28,13.33,13.27,13.29,525400.0,9.3147,9.3498,9.3077,9.3218,525400.0
2012-02-03 10:30:00,13.28,13.29,13.25,13.27,603200.0,9.3147,9.3218,9.2937,9.3077,603200.0
2012-02-03 10:40:00,13.27,13.27,13.21,13.21,576500.0,9.3077,9.3077,9.2656,9.2656,576500.0
2012-02-03 10:50:00,13.21,13.24,13.19,13.22,595500.0,9.2656,9.2867,9.2516,9.2727,595500.0
2012-02-03 11:00:00,13.22,13.24,13.22,13.22,280300.0,9.2727,9.2867,9.2727,9.2727,280300.0
2012-02-03 11:10:00,13.22,13.28,13.22,13.24,372200.0,9.2727,9.3147,9.2727,9.2867,372200.0
2012-02-03 11:20:00,13.24,13.27,13.24,13.26,427000.0,9.2867,9.3077,9.2867,9.3007,427000.0
2012-02-03 11:30:00,13.26,13.27,13.25,13.25,365400.0,9.3007,9.3077,9.2937,9.2937,365400.0
2012-02-03 11:40:00,13.25,13.31,13.25,13.3,747500.0,9.2937,9.3358,9.2937,9.3288,747500.0
2012-02-03 11:50:00,13.3,13.34,13.28,13.29,560100.0,9.3288,9.3568,9.3147,9.3218,560100.0
2012-02-03 12:00:00,13.28,13.33,13.27,13.3,1235300.0,9.3147,9.3498,9.3077,9.3288,1235300.0
2012-02-03 12:10:00,13.29,13.35,13.29,13.34,281900.0,9.3218,9.3638,9.3218,9.3568,281900.0
2012-02-03 12:20:00,13.34,13.4,13.34,13.39,624800.0,9.3568,9.3989,9.3568,9.3919,624800.0
2012-02-03 12:30:00,13.39,13.42,13.38,13.41,648100.0,9.3919,9.4129,9.3849,9.4059,648100.0
2012-02-03 12:40:00,13.41,13.45,13.4,13.44,830300.0,9.4059,9.434,9.3989,9.427,830300.0
2012-02-03 12:50:00,13.43,13.46,13.43,13.46,667000.0,9.42,9.441,9.42,9.441,667000.0
2012-02-03 13:00:00,13.46,13.5,13.45,13.48,1648900.0,9.441,9.4691,9.434,9.455,1648900.0
2012-02-03 13:10:00,13.47,13.57,13.47,13.52,1547200.0,9.448,9.5182,9.448,9.4831,1547200.0
2012-02-03 13:20:00,13.53,13.55,13.51,13.52,917300.0,9.4901,9.5041,9.4761,9.4831,917300.0
2012-02-03 13:30:00,13.52,13.56,13.5,13.56,578200.0,9.4831,9.5111,9.4691,9.5111,578200.0
2012-02-03 13:40:00,13.56,13.56,13.53,13.56,487100.0,9.5111,9.5111,9.4901,9.5111,487100.0
2012-02-03 13:50:00,13.55,13.56,13.55,13.55,179200.0,9.5041,9.5111,9.5041,9.5041,179200.0
2012-02-03 14:00:00,13.55,13.58,13.54,13.57,506800.0,9.5041,9.5252,9.4971,9.5182,506800.0
2012-02-03 14:10:00,13.57,13.6,13.56,13.56,537600.0,9.5182,9.5392,9.5111,9.5111,537600.0
2012-02-03 14:20:00,13.57,13.57,13.54,13.55,241200.0,9.5182,9.5182,9.4971,9.5041,241200.0
2012-02-03 14:30:00,13.55,13.57,13.55,13.57,312400.0,9.5041,9.5182,9.5041,9.5182,312400.0
2012-02-03 14:40:00,13.57,13.59,13.56,13.59,291100.0,9.5182,9.5322,9.5111,9.5322,291100.0
2012-02-03 14:50:00,13.58,13.6,13.57,13.6,1231400.0,9.5252,9.5392,9.5182,9.5392,1231400.0
2012-02-03 15:00:00,13.59,13.63,13.59,13.6,951000.0,9.5322,9.5602,9.5322,9.5392,951000.0
2012-02-03 15:10:00,13.6,13.6,13.54,13.55,750500.0,9.5392,9.5392,9.4971,9.5041,750500.0
2012-02-03 15:20:00,13.54,13.55,13.53,13.54,437000.0,9.4971,9.5041,9.4901,9.4971,437000.0
2012-02-03 15:30:00,13.55,13.57,13.52,13.54,532400.0,9.5041,9.5182,9.4831,9.4971,532400.0
2012-02-03 15:40:00,13.54,13.6,13.53,13.6,985800.0,9.4971,9.5392,9.4901,9.5392,985800.0
2012-02-03 15:50:00,13.6,13.6,13.56,13.57,1969800.0,9.5392,9.5392,9.5111,9.5182,1969800.0
2012-02-06 09:30:00,13.72,13.82,13.64,13.73,1899000.0,9.6234,9.6935,9.5672,9.6304,1899000.0
2012-02-06 09:40:00,13.73,13.83,13.7,13.77,1939700.0,9.6304,9.7005,9.6093,9.6584,1939700.0
2012-02-06 09:50:00,13.77,13.78,13.75,13.76,760400.0,9.6584,9.6654,9.6444,9.6514,760400.0
2012-02-06 10:00:00,13.76,13.81,13.76,13.77,1009900.0,9.6514,9.6865,9.6514,9.6584,1009900.0
2012-02-06 10:10:00,13.78,13.78,13.75,13.77,389100.0,9.6654,9.6654,9.6444,9.6584,389100.0
2012-02-06 10:20:00,13.76,13.77,13.74,13.75,762100.0,9.6514,9.6584,9.6374,9.6444,762100.0
2012-02-06 10:30:00,13.75,13.76,13.69,13.7,866900.0,9.6444,9.6514,9.6023,9.6093,866900.0
2012-02-06 10:40:00,13.69,13.7,13.62,13.63,1208000.0,9.6023,9.6093,9.5532,9.5602,1208000.0
2012-02-06 10:50:00,13.62,13.63,13.6,13.61,448100.0,9.5532,9.5602,9.5392,9.5462,448100.0
2012-02-06 11:00:00,13.61,13.63,13.6,13.62,333100.0,9.5462,9.5602,9.5392,9.5532,333100.0
2012-02-06 11:10:00,13.61,13.63,13.61,13.62,351400.0,9.5462,9.5602,9.5462,9.5532,351400.0
2012-02-06 11:20:00,13.62,13.63,13.6,13.62,434000.0,9.5532,9.5602,9.5392,9.5532,434000.0
2012-02-06 11:30:00,13.61,13.62,13.53,13.53,779100.0,9.5462,9.5532,9.4901,9.4901,779100.0
2012-02-06 11:40:00,13.53,13.54,13.46,13.49,713500.0,9.4901,9.4971,9.441,9.462,713500.0
2012-02-06 11:50:00,13.49,13.5,13.49,13.5,200000.0,9.462,9.4691,9.462,9.4691,200000.0
2012-02-06 12:00:00,13.5,13.54,13.49,13.51,730200.0,9.4691,9.4971,9.462,9.4761,730200.0
2012-02-06 12:10:00,13.5,13.56,13.49,13.56,589400.0,9.4691,9.5111,9.462,9.5111,589400.0
2012-02-06 12:20:00,13.55,13.56,13.54,13.54,184200.0,9.5041,9.5111,9.4971,9.4971,184200.0
2012-02-06 12:30:00,13.54,13.61,13.53,13.59,529700.0,9.4971,9.5462,9.4901,9.5322,529700.0
2012-02-06 12:40:00,13.58,13.7,13.57,13.69,1274500.0,9.5252,9.6093,9.5182,9.6023,1274500.0
2012-02-06 12:50:00,13.7,13.74,13.69,13.74,546000.0,9.6093,9.6374,9.6023,9.6374,546000.0
2012-02-06 13:00:00,13.73,13.82,13.73,13.75,1490900.0,9.6304,9.6935,9.6304,9.6444,1490900.0
2012-02-06 13:10:00,13.74,13.79,13.74,13.77,471800.0,9.6374,9.6725,9.6374,9.6584,471800.0
2012-02-06 13:20:00,13.76,13.79,13.74,13.76,906800.0,9.6514,9.6725,9.6374,9.6514,906800.0
2012-02-06 13:30:00,13.76,13.77,13.75,13.75,293900.0,9.6514,9.6584,9.6444,9.6444,293900.0
2012-02-06 13:40:00,13.75,13.76,13.73,13.76,429400.0,9.6444,9.6514,9.6304,9.6514,429400.0
2012-02-06 13:50:00,13.76,13.78,13.74,13.76,338300.0,9.6514,9.6654,9.6374,9.6514,338300.0
2012-02-06 14:00:00,13.76,13.78,13.76,13.78,239400.0,9.6514,9.6654,9.6514,9.6654,239400.0
2012-02-06 14:10:00,13.77,13.78,13.73,13.74,717500.0,9.6584,9.6654,9.6304,9.6374,717500.0
2012-02-06 14:20:00,13.75,13.76,13.73,13.74,416400.0,9.6444,9.6514,9.6304,9.6374,416400.0
2012-02-06 14:30:00,13.74,13.75,13.73,13.74,155300.0,9.6374,9.6444,9.6304,9.6374,155300.0
2012-02-06 14:40:00,13.75,13.75,13.68,13.68,487700.0,9.6444,9.6444,9.5953,9.5953,487700.0
2012-02-06 14:50:00,13.69,13.71,13.67,13.68,705400.0,9.6023,9.6163,9.5883,9.5953,705400.0
2012-02-06 15:00:00,13.69,13.71,13.68,13.71,527300.0,9.6023,9.6163,9.5953,9.6163,527300.0
2012-02-06 15:10:00,13.71,13.71,13.69,13.7,572500.0,9.6163,9.6163,9.6023,9.6093,572500.0
2012-02-06 15:20:00,13.7,13.72,13.69,13.71,711800.0,9.6093,9.6234,9.6023,9.6163,711800.0
2012-02-06 15:30:00,13.7,13.73,13.7,13.71,747100.0,9.6093,9.6304,9.6093,9.6163,747100.0
2012-02-06 15:40:00,13.71,13.74,13.7,13.72,1085200.0,9.6163,9.6374,9.6093,9.6234,1085200.0
2012-02-06 15:50:00,13.71,13.73,13.7,13.72,1974100.0,9.6163,9.6304,9.6093,9.6234,1974100.0
2012-02-07 09:30:00,13.74,13.77,13.63,13.65,715500.0,9.6374,9.6584,9.5602,9.5743,715500.0
2012-02-07 09:40:00,13.64,13.72,13.64,13.66,477400.0,9.5672,9.6234,9.5672,9.5813,477400.0
2012-02-07 09:50:00,13.66,13.71,13.63,13.71,595100.0,9.5813,9.6163,9.5602,9.6163,595100.0
2012-02-07 10:00:00,13.71,13.71,13.61,13.68,620300.0,9.6163,9.6163,9.5462,9.5953,620300.0
2012-02-07 10:10:00,13.68,13.73,13.68,13.71,707100.0,9.5953,9.6304,9.5953,9.6163,707100.0
2012-02-07 10:20:00,13.71,13.72,13.68,13.71,670200.0,9.6163,9.6234,9.5953,9.6163,670200.0
2012-02-07 10:30:00,13.71,13.77,13.69,13.75,1248800.0,9.6163,9.6584,9.6023,9.6444,1248800.0
2012-02-07 10:40:00,13.75,13.77,13.73,13.76,482000.0,9.6444,9.6584,9.6304,9.6514,482000.0
2012-02-07 10:50:00,13.76,13.78,13.74,13.76,814100.0,9.6514,9.6654,9.6374,9.6514,814100.0
2012-02-07 11:00:00,13.76,13.76,13.74,13.75,692600.0,9.6514,9.6514,9.6374,9.6444,692600.0
2012-02-07 11:10:00,13.75,13.76,13.71,13.73,1279300.0,9.6444,9.6514,9.6163,9.6304,1279300.0
2012-02-07 11:20:00,13.73,13.77,13.72,13.75,401500.0,9.6304,9.6584,9.6234,9.6444,401500.0
2012-02-07 11:30:00,13.75,13.77,13.73,13.75,327700.0,9.6444,9.6584,9.6304,9.6444,327700.0
2012-02-07 11:40:00,13.74,13.76,13.72,13.73,167500.0,9.6374,9.6514,9.6234,9.6304,167500.0
2012-02-07 11:50:00,13.73,13.74,13.71,13.73,204900.0,9.6304,9.6374,9.6163,9.6304,204900.0
2012-02-07 12:00:00,13.73,13.77,13.73,13.76,252000.0,9.6304,9.6584,9.6304,9.6514,252000.0
2012-02-07 12:10:00,13.76,13.76,13.74,13.75,268100.0,9.6514,9.6514,9.6374,9.6444,268100.0
2012-02-07 12:20:00,13.76,13.76,13.72,13.73,216200.0,9.6514,9.6514,9.6234,9.6304,216200.0
2012-02-07 12:30:00,13.72,13.75,13.72,13.75,163800.0,9.6234,9.6444,9.6234,9.6444,163800.0
2012-02-07 12:40:00,13.75,13.76,13.74,13.75,168500.0,9.6444,9.6514,9.6374,9.6444,168500.0
2012-02-07 12:50:00,13.75,13.76,13.73,13.74,851600.0,9.6444,9.6514,9.6304,9.6374,851600.0
2012-02-07 13:00:00,13.74,13.76,13.72,13.75,1653900.0,9.6374,9.6514,9.6234,9.6444,1653900.0
2012-02-07 13:10:00,13.75,13.76,13.72,13.73,257600.0,9.6444,9.6514,9.6234,9.6304,257600.0
2012-02-07 13:20:00,13.73,13.73,13.69,13.72,363400.0,9.6304,9.6304,9.6023,9.6234,363400.0
2012-02-07 13:30:00,13.72,13.74,13.72,13.73,133200.0,9.6234,9.6374,9.6234,9.6304,133200.0
2012-02-07 13:40:00,13.74,13.74,13.72,13.74,176700.0,9.6374,9.6374,9.6234,9.6374,176700.0
2012-02-07 13:50:00,13.74,13.76,13.74,13.76,204900.0,9.6374,9.6514,9.6374,9.6514,204900.0
2012-02-07 14:00:00,13.75,13.76,13.73,13.74,269600.0,9.6444,9.6514,9.6304,9.6374,269600.0
2012-02-07 14:10:00,13.74,13.74,13.73,13.73,87600.0,9.6374,9.6374,9.6304,9.6304,87600.0
2012-02-07 14:20:00,13.74,13.75,13.73,13.74,106300.0,9.6374,9.6444,9.6304,9.6374,106300.0
2012-02-07 14:30:00,13.74,13.75,13.74,13.75,121900.0,9.6374,9.6444,9.6374,9.6444,121900.0
2012-02-07 14:40:00,13.75,13.75,13.72,13.73,349500.0,9.6444,9.6444,9.6234,9.6304,349500.0
2012-02-07 14:50:00,13.73,13.74,13.69,13.72,461500.0,9.6304,9.6374,9.6023,9.6234,461500.0
2012-02-07 15:00:00,13.72,13.75,13.71,13.74,487800.0,9.6234,9.6444,9.6163,9.6374,487800.0
2012-02-07 15:10:00,13.75,13.75,13.74,13.74,601100.0,9.6444,9.6444,9.6374,9.6374,601100.0
2012-02-07 15:20:00,13.75,13.8,13.74,13.8,968800.0,9.6444,9.6795,9.6374,9.6795,968800.0
2012-02-07 15:30:00,13.79,13.81,13.78,13.8,805600.0,9.6725,9.6865,9.6654,9.6795,805600.0
2012-02-07 15:40:00,13.8,13.81,13.76,13.78,709900.0,9.6795,9.6865,9.6514,9.6654,709900.0
2012-02-07 15:50:00,13.78,13.79,13.75,13.76,932900.0,9.6654,9.6725,9.6444,9.6514,932900.0
2012-02-08 09:30:00,13.89,13.93,13.77,13.81,930400.0,9.7426,9.7707,9.6584,9.6865,930400.0
2012-02-08 09:40:00,13.8,13.85,13.79,13.83,864700.0,9.6795,9.7145,9.6725,9.7005,864700.0
2012-02-08 09:50:00,13.83,13.83,13.78,13.81,440700.0,9.7005,9.7005,9.6654,9.6865,440700.0
2012-02-08 10:00:00,13.82,13.87,13.8,13.83,631600.0,9.6935,9.7286,9.6795,9.7005,631600.0
2012-02-08 10:10:00,13.83,13.88,13.83,13.87,567700.0,9.7005,9.7356,9.7005,9.7286,567700.0
2012-02-08 10:20:00,13.87,13.87,13.82,13.84,707700.0,9.7286,9.7286,9.6935,9.7075,707700.0
2012-02-08 10:30:00,13.84,13.86,13.82,13.83,207700.0,9.7075,9.7216,9.6935,9.7005,207700.0
2012-02-08 10:40:00,13.83,13.85,13.79,13.85,290800.0,9.7005,9.7145,9.6725,9.7145,290800.0
2012-02-08 10:50:00,13.85,13.86,13.84,13.86,284200.0,9.7145,9.7216,9.7075,9.7216,284200.0
2012-02-08 11:00:00,13.86,13.87,13.78,13.8,423100.0,9.7216,9.7286,9.6654,9.6795,423100.0
2012-02-08 11:10:00,13.8,13.82,13.77,13.77,926000.0,9.6795,9.6935,9.6584,9.6584,926000.0
2012-02-08 11:20:00,13.77,13.79,13.75,13.79,299600.0,9.6584,9.6725,9.6444,9.6725,299600.0
2012-02-08 11:30:00,13.79,13.8,13.75,13.76,239800.0,9.6725,9.6795,9.6444,9.6514,239800.0
2012-02-08 11:40:00,13.76,13.77,13.72,13.72,358100.0,9.6514,9.6584,9.6234,9.6234,358100.0
2012-02-08 11:50:00,13.72,13.76,13.72,13.75,211000.0,9.6234,9.6514,9.6234,9.6444,211000.0
2012-02-08 12:00:00,13.76,13.76,13.73,13.74,868300.0,9.6514,9.6514,9.6304,9.6374,868300.0
2012-02-08 12:10:00,13.73,13.75,13.73,13.73,133200.0,9.6304,9.6444,9.6304,9.6304,133200.0
2012-02-08 12:20:00,13.73,13.74,13.7,13.71,264000.0,9.6304,9.6374,9.6093,9.6163,264000.0
2012-02-08 12:30:00,13.71,13.73,13.71,13.73,92500.0,9.6163,9.6304,9.6163,9.6304,92500.0
2012-02-08 12:40:00,13.73,13.75,13.72,13.75,215900.0,9.6304,9.6444,9.6234,9.6444,215900.0
2012-02-08 12:50:00,13.75,13.78,13.74,13.77,184200.0,9.6444,9.6654,9.6374,9.6584,184200.0
2012-02-08 13:00:00,13.76,13.79,13.75,13.77,199600.0,9.6514,9.6725,9.6444,9.6584,199600.0
2012-02-08 13:10:00,13.77,13.78,13.75,13.75,146700.0,9.6584,9.6654,9.6444,9.6444,146700.0
2012-02-08 13:20:00,13.76,13.78,13.75,13.76,269700.0,9.6514,9.6654,9.6444,9.6514,269700.0
2012-02-08 13:30:00,13.77,13.77,13.75,13.77,224200.0,9.6584,9.6584,9.6444,9.6584,224200.0
2012-02-08 13:40:00,13.77,13.77,13.76,13.76,62700.0,9.6584,9.6584,9.6514,9.6514,62700.0
2012-02-08 13:50:00,13.76,13.78,13.75,13.76,518300.0,9.6514,9.6654,9.6444,9.6514,518300.0
2012-02-08 14:00:00,13.76,13.78,13.75,13.78,526900.0,9.6514,9.6654,9.6444,9.6654,526900.0
2012-02-08 14:10:00,13.78,13.82,13.77,13.8,643700.0,9.6654,9.6935,9.6584,9.6795,643700.0
2012-02-08 14:20:00,13.8,13.82,13.78,13.78,446200.0,9.6795,9.6935,9.6654,9.6654,446200.0
2012-02-08 14:30:00,13.78,13.8,13.78,13.8,137100.0,9.6654,9.6795,9.6654,9.6795,137100.0
2012-02-08 14:40:00,13.8,13.83,13.79,13.81,434700.0,9.6795,9.7005,9.6725,9.6865,434700.0
2012-02-08 14:50:00,13.82,13.82,13.79,13.79,930300.0,9.6935,9.6935,9.6725,9.6725,930300.0
2012-02-08 15:00:00,13.79,13.81,13.78,13.79,190500.0,9.6725,9.6865,9.6654,9.6725,190500.0
2012-02-08 15:10:00,13.79,13.81,13.79,13.79,550900.0,9.6725,9.6865,9.6725,9.6725,550900.0
2012-02-08 15:20:00,13.79,13.8,13.77,13.79,301700.0,9.6725,9.6795,9.6584,9.6725,301700.0
2012-02-08 15:30:00,13.79,13.8,13.76,13.8,445600.0,9.6725,9.6795,9.6514,9.6795,445600.0
2012-02-08 15:40:00,13.79,13.8,13.77,13.78,398800.0,9.6725,9.6795,9.6584,9.6654,398800.0
2012-02-08 15:50:00,13.77,13.78,13.75,13.76,1150600.0,9.6584,9.6654,9.6444,9.6514,1150600.0
2012-02-09 09:30:00,13.78,13.85,13.71,13.72,661600.0,9.6654,9.7145,9.6163,9.6234,661600.0
2012-02-09 09:40:00,13.72,13.74,13.66,13.66,811000.0,9.6234,9.6374,9.5813,9.5813,811000.0
2012-02-09 09:50:00,13.66,13.74,13.66,13.71,1050200.0,9.5813,9.6374,9.5813,9.6163,1050200.0
2012-02-09 10:00:00,13.71,13.76,13.69,13.71,759000.0,9.6163,9.6514,9.6023,9.6163,759000.0
2012-02-09 10:10:00,13.71,13.75,13.71,13.75,325100.0,9.6163,9.6444,9.6163,9.6444,325100.0
2012-02-09 10:20:00,13.74,13.75,13.66,13.68,692600.0,9.6374,9.6444,9.5813,9.5953,692600.0
2012-02-09 10:30:00,13.67,13.68,13.64,13.68,494000.0,9.5883,9.5953,9.5672,9.5953,494000.0
2012-02-09 10:40:00,13.68,13.71,13.68,13.71,466900.0,9.5953,9.6163,9.5953,9.6163,466900.0
2012-02-09 10:50:00,13.71,13.73,13.7,13.73,279500.0,9.6163,9.6304,9.6093,9.6304,279500.0
2012-02-09 11:00:00,13.73,13.74,13.7,13.72,575800.0,9.6304,9.6374,9.6093,9.6234,575800.0
2012-02-09 11:10:00,13.72,13.75,13.71,13.71,545500.0,9.6234,9.6444,9.6163,9.6163,545500.0
2012-02-09 11:20:00,13.71,13.73,13.71,13.71,248500.0,9.6163,9.6304,9.6163,9.6163,248500.0
2012-02-09 11:30:00,13.72,13.76,13.71,13.71,800400.0,9.6234,9.6514,9.6163,9.6163,800400.0
2012-02-09 11:40:00,13.72,13.77,13.7,13.75,810700.0,9.6234,9.6584,9.6093,9.6444,810700.0
2012-02-09 11:50:00,13.76,13.76,13.73,13.75,1375000.0,9.6514,9.6514,9.6304,9.6444,1375000.0
2012-02-09 12:00:00,13.75,13.81,13.74,13.79,868900.0,9.6444,9.6865,9.6374,9.6725,868900.0
2012-02-09 12:10:00,13.8,13.81,13.79,13.8,283800.0,9.6795,9.6865,9.6725,9.6795,283800.0
2012-02-09 12:20:00,13.8,13.81,13.77,13.79,747000.0,9.6795,9.6865,9.6584,9.6725,747000.0
2012-02-09 12:30:00,13.8,13.8,13.74,13.76,740600.0,9.6795,9.6795,9.6374,9.6514,740600.0
2012-02-09 12:40:00,13.77,13.81,13.76,13.79,527500.0,9.6584,9.6865,9.6514,9.6725,527500.0
2012-02-09 12:50:00,13.8,13.81,13.79,13.79,254400.0,9.6795,9.6865,9.6725,9.6725,254400.0
2012-02-09 13:00:00,13.8,13.81,13.76,13.76,835300.0,9.6795,9.6865,9.6514,9.6514,835300.0
2012-02-09 13:10:00,13.76,13.8,13.76,13.78,208300.0,9.6514,9.6795,9.6514,9.6654,208300.0
2012-02-09 13:20:00,13.78,13.82,13.77,13.79,700700.0,9.6654,9.6935,9.6584,9.6725,700700.0
2012-02-09 13:30:00,13.8,13.81,13.77,13.81,406400.0,9.6795,9.6865,9.6584,9.6865,406400.0
2012-02-09 13:40:00,13.81,13.82,13.79,13.82,742400.0,9.6865,9.6935,9.6725,9.6935,742400.0
2012-02-09 13:50:00,13.82,13.84,13.81,13.83,470400.0,9.6935,9.7075,9.6865,9.7005,470400.0
2012-02-09 14:00:00,13.83,13.84,13.81,13.81,394900.0,9.7005,9.7075,9.6865,9.6865,394900.0
2012-02-09 14:10:00,13.81,13.84,13.81,13.83,266700.0,9.6865,9.7075,9.6865,9.7005,266700.0
2012-02-09 14:20:00,13.83,13.84,13.82,13.83,220400.0,9.7005,9.7075,9.6935,9.7005,220400.0
2012-02-09 14:30:00,13.83,13.83,13.79,13.79,365400.0,9.7005,9.7005,9.6725,9.6725,365400.0
2012-02-09 14:40:00,13.79,13.81,13.77,13.8,262100.0,9.6725,9.6865,9.6584,9.6795,262100.0
2012-02-09 14:50:00,13.8,13.81,13.78,13.78,166100.0,9.6795,9.6865,9.6654,9.6654,166100.0
2012-02-09 15:00:00,13.78,13.81,13.76,13.8,279700.0,9.6654,9.6865,9.6514,9.6795,279700.0
2012-02-09 15:10:00,13.81,13.81,13.79,13.8,317000.0,9.6865,9.6865,9.6725,9.6795,317000.0
2012-02-09 15:20:00,13.8,13.83,13.79,13.83,330200.0,9.6795,9.7005,9.6725,9.7005,330200.0
2012-02-09 15:30:00,13.83,13.84,13.82,13.82,467600.0,9.7005,9.7075,9.6935,9.6935,467600.0
2012-02-09 15:40:00,13.82,13.83,13.78,13.81,580700.0,9.6935,9.7005,9.6654,9.6865,580700.0
2012-02-09 15:50:00,13.81,13.83,13.79,13.8,1451900.0,9.6865,9.7005,9.6725,9.6795,1451900.0
2012-02-10 09:30:00,13.67,13.76,13.65,13.73,866300.0,9.5883,9.6514,9.5743,9.6304,866300.0
2012-02-10 09:40:00,13.72,13.79,13.65,13.78,938000.0,9.6234,9.6725,9.5743,9.6654,938000.0
2012-02-10 09:50:00,13.78,13.82,13.76,13.79,814300.0,9.6654,9.6935,9.6514,9.6725,814300.0
2012-02-10 10:00:00,13.79,13.81,13.75,13.79,741100.0,9.6725,9.6865,9.6444,9.6725,741100.0
2012-02-10 10:10:00,13.78,13.79,13.74,13.75,768800.0,9.6654,9.6725,9.6374,9.6444,768800.0
2012-02-10 10:20:00,13.75,13.76,13.73,13.74,1530200.0,9.6444,9.6514,9.6304,9.6374,1530200.0
2012-02-10 10:30:00,13.75,13.77,13.73,13.75,425100.0,9.6444,9.6584,9.6304,9.6444,425100.0
2012-02-10 10:40:00,13.75,13.77,13.73,13.75,931300.0,9.6444,9.6584,9.6304,9.6444,931300.0
2012-02-10 10:50:00,13.74,13.76,13.74,13.75,534700.0,9.6374,9.6514,9.6374,9.6444,534700.0
2012-02-10 11:00:00,13.74,13.76,13.72,13.74,308100.0,9.6374,9.6514,9.6234,9.6374,308100.0
2012-02-10 11:10:00,13.74,13.74,13.65,13.66,627700.0,9.6374,9.6374,9.5743,9.5813,627700.0
2012-02-10 11:20:00,13.67,13.67,13.63,13.63,198500.0,9.5883,9.5883,9.5602,9.5602,198500.0
2012-02-10 11:30:00,13.64,13.64,13.61,13.63,272100.0,9.5672,9.5672,9.5462,9.5602,272100.0
2012-02-10 11:40:00,13.62,13.64,13.62,13.64,123000.0,9.5532,9.5672,9.5532,9.5672,123000.0
2012-02-10 11:50:00,13.64,13.67,13.63,13.66,157800.0,9.5672,9.5883,9.5602,9.5813,157800.0
2012-02-10 12:00:00,13.65,13.68,13.65,13.67,198300.0,9.5743,9.5953,9.5743,9.5883,198300.0
2012-02-10 12:10:00,13.67,13.68,13.64,13.66,531500.0,9.5883,9.5953,9.5672,9.5813,531500.0
2012-02-10 12:20:00,13.66,13.68,13.66,13.66,108700.0,9.5813,9.5953,9.5813,9.5813,108700.0
2012-02-10 12:30:00,13.66,13.7,13.66,13.68,148000.0,9.5813,9.6093,9.5813,9.5953,148000.0
2012-02-10 12:40:00,13.69,13.71,13.68,13.69,109100.0,9.6023,9.6163,9.5953,9.6023,109100.0
2012-02-10 12:50:00,13.69,13.7,13.67,13.68,123000.0,9.6023,9.6093,9.5883,9.5953,123000.0
2012-02-10 13:00:00,13.67,13.68,13.66,13.66,138100.0,9.5883,9.5953,9.5813,9.5813,138100.0
2012-02-10 13:10:00,13.66,13.67,13.65,13.66,58700.0,9.5813,9.5883,9.5743,9.5813,58700.0
2012-02-10 13:20:00,13.65,13.65,13.62,13.62,108600.0,9.5743,9.5743,9.5532,9.5532,108600.0
2012-02-10 13:30:00,13.62,13.64,13.62,13.63,506200.0,9.5532,9.5672,9.5532,9.5602,506200.0
2012-02-10 13:40:00,13.64,13.65,13.63,13.65,95900.0,9.5672,9.5743,9.5602,9.5743,95900.0
2012-02-10 13:50:00,13.64,13.66,13.64,13.65,262600.0,9.5672,9.5813,9.5672,9.5743,262600.0
2012-02-10 14:00:00,13.64,13.66,13.63,13.64,193100.0,9.5672,9.5813,9.5602,9.5672,193100.0
2012-02-10 14:10:00,13.64,13.67,13.64,13.67,199700.0,9.5672,9.5883,9.5672,9.5883,199700.0
2012-02-10 14:20:00,13.67,13.69,13.66,13.67,171300.0,9.5883,9.6023,9.5813,9.5883,171300.0
2012-02-10 14:30:00,13.67,13.68,13.64,13.66,148400.0,9.5883,9.5953,9.5672,9.5813,148400.0
2012-02-10 14:40:00,13.65,13.66,13.65,13.65,95200.0,9.5743,9.5813,9.5743,9.5743,95200.0
2012-02-10 14:50:00,13.64,13.65,13.64,13.65,45300.0,9.5672,9.5743,9.5672,9.5743,45300.0
2012-02-10 15:00:00,13.64,13.65,13.6,13.6,316700.0,9.5672,9.5743,9.5392,9.5392,316700.0
2012-02-10 15:10:00,13.6,13.62,13.59,13.62,290900.0,9.5392,9.5532,9.5322,9.5532,290900.0
2012-02-10 15:20:00,13.62,13.63,13.61,13.62,210300.0,9.5532,9.5602,9.5462,9.5532,210300.0
2012-02-10 15:30:00,13.63,13.63,13.6,13.61,285300.0,9.5602,9.5602,9.5392,9.5462,285300.0
2012-02-10 15:40:00,13.61,13.62,13.58,13.59,892100.0,9.5462,9.5532,9.5252,9.5322,892100.0
2012-02-10 15:50:00,13.59,13.63,13.59,13.59,2043500.0,9.5322,9.5602,9.5322,9.5322,2043500.0
2012-02-13 09:30:00,13.75,13.78,13.71,13.71,625400.0,9.6444,9.6654,9.6163,9.6163,625400.0
2012-02-13 09:40:00,13.71,13.74,13.7,13.71,466800.0,9.6163,9.6374,9.6093,9.6163,466800.0
2012-02-13 09:50:00,13.71,13.73,13.68,13.71,395200.0,9.6163,9.6304,9.5953,9.6163,395200.0
2012-02-13 10:00:00,13.72,13.77,13.71,13.74,691500.0,9.6234,9.6584,9.6163,9.6374,691500.0
2012-02-13 10:10:00,13.73,13.74,13.67,13.68,415200.0,9.6304,9.6374,9.5883,9.5953,415200.0
2012-02-13 10:20:00,13.68,13.68,13.66,13.68,159000.0,9.5953,9.5953,9.5813,9.5953,159000.0
2012-02-13 10:30:00,13.67,13.68,13.58,13.58,450800.0,9.5883,9.5953,9.5252,9.5252,450800.0
2012-02-13 10:40:00,13.58,13.61,13.56,13.59,359200.0,9.5252,9.5462,9.5111,9.5322,359200.0
2012-02-13 10:50:00,13.59,13.63,13.58,13.63,313700.0,9.5322,9.5602,9.5252,9.5602,313700.0
2012-02-13 11:00:00,13.62,13.63,13.61,13.63,274900.0,9.5532,9.5602,9.5462,9.5602,274900.0
2012-02-13 11:10:00,13.63,13.67,13.62,13.64,342300.0,9.5602,9.5883,9.5532,9.5672,342300.0
2012-02-13 11:20:00,13.64,13.67,13.63,13.67,252400.0,9.5672,9.5883,9.5602,9.5883,252400.0
2012-02-13 11:30:00,13.67,13.69,13.65,13.67,696800.0,9.5883,9.6023,9.5743,9.5883,696800.0
2012-02-13 11:40:00,13.67,13.69,13.66,13.69,176000.0,9.5883,9.6023,9.5813,9.6023,176000.0
2012-02-13 11:50:00,13.69,13.69,13.67,13.68,125900.0,9.6023,9.6023,9.5883,9.5953,125900.0
2012-02-13 12:00:00,13.68,13.7,13.67,13.7,215400.0,9.5953,9.6093,9.5883,9.6093,215400.0
2012-02-13 12:10:00,13.69,13.72,13.67,13.67,548000.0,9.6023,9.6234,9.5883,9.5883,548000.0
2012-02-13 12:20:00,13.68,13.68,13.65,13.66,123400.0,9.5953,9.5953,9.5743,9.5813,123400.0
2012-02-13 12:30:00,13.65,13.65,13.6,13.6,232500.0,9.5743,9.5743,9.5392,9.5392,232500.0
2012-02-13 12:40:00,13.61,13.61,13.6,13.6,114600.0,9.5462,9.5462,9.5392,9.5392,114600.0
2012-02-13 12:50:00,13.61,13.64,13.6,13.63,201200.0,9.5462,9.5672,9.5392,9.5602,201200.0
2012-02-13 13:00:00,13.64,13.65,13.63,13.65,152600.0,9.5672,9.5743,9.5602,9.5743,152600.0
2012-02-13 13:10:00,13.65,13.66,13.62,13.63,277400.0,9.5743,9.5813,9.5532,9.5602,277400.0
2012-02-13 13:20:00,13.63,13.66,13.62,13.66,248700.0,9.5602,9.5813,9.5532,9.5813,248700.0
2012-02-13 13:30:00,13.65,13.67,13.65,13.65,423200.0,9.5743,9.5883,9.5743,9.5743,423200.0
2012-02-13 13:40:00,13.66,13.66,13.65,13.66,79300.0,9.5813,9.5813,9.5743,9.5813,79300.0
2012-02-13 13:50:00,13.66,13.66,13.64,13.65,124300.0,9.5813,9.5813,9.5672,9.5743,124300.0
2012-02-13 14:00:00,13.64,13.65,13.61,13.61,1219500.0,9.5672,9.5743,9.5462,9.5462,1219500.0
2012-02-13 14:10:00,13.62,13.64,13.61,13.64,208500.0,9.5532,9.5672,9.5462,9.5672,208500.0
2012-02-13 14:20:00,13.64,13.64,13.6,13.62,488800.0,9.5672,9.5672,9.5392,9.5532,488800.0
2012-02-13 14:30:00,13.61,13.62,13.58,13.62,639400.0,9.5462,9.5532,9.5252,9.5532,639400.0
2012-02-13 14:40:00,13.62,13.64,13.6,13.63,1356000.0,9.5532,9.5672,9.5392,9.5602,1356000.0
2012-02-13 14:50:00,13.63,13.67,13.63,13.64,1946400.0,9.5602,9.5883,9.5602,9.5672,1946400.0
2012-02-13 15:00:00,13.65,13.66,13.64,13.66,438600.0,9.5743,9.5813,9.5672,9.5813,438600.0
2012-02-13 15:10:00,13.65,13.66,13.64,13.65,1610400.0,9.5743,9.5813,9.5672,9.5743,1610400.0
2012-02-13 15:20:00,13.65,13.67,13.61,13.65,1702900.0,9.5743,9.5883,9.5462,9.5743,1702900.0
2012-02-13 15:30:00,13.66,13.66,13.64,13.65,1053400.0,9.5813,9.5813,9.5672,9.5743,1053400.0
2012-02-13 15:40:00,13.65,13.66,13.64,13.65,1393100.0,9.5743,9.5813,9.5672,9.5743,1393100.0
2012-02-13 15:50:00,13.65,13.67,13.65,13.66,1198900.0,9.5743,9.5883,9.5743,9.5813,1198900.0
2012-02-14 09:30:00,13.66,13.67,13.56,13.59,549100.0,9.5813,9.5883,9.5111,9.5322,549100.0
2012-02-14 09:40:00,13.58,13.66,13.58,13.66,447900.0,9.5252,9.5813,9.5252,9.5813,447900.0
2012-02-14 09:50:00,13.66,13.66,13.63,13.66,582100.0,9.5813,9.5813,9.5602,9.5813,582100.0
2012-02-14 10:00:00,13.66,13.69,13.63,13.63,822500.0,9.5813,9.6023,9.5602,9.5602,822500.0
2012-02-14 10:10:00,13.64,13.64,13.59,13.62,441300.0,9.5672,9.5672,9.5322,9.5532,441300.0
2012-02-14 10:20:00,13.62,13.65,13.62,13.65,200800.0,9.5532,9.5743,9.5532,9.5743,200800.0
2012-02-14 10:30:00,13.65,13.66,13.62,13.62,610400.0,9.5743,9.5813,9.5532,9.5532,610400.0
2012-02-14 10:40:00,13.62,13.63,13.6,13.6,245300.0,9.5532,9.5602,9.5392,9.5392,245300.0
2012-02-14 10:50:00,13.61,13.61,13.55,13.58,288200.0,9.5462,9.5462,9.5041,9.5252,288200.0
2012-02-14 11:00:00,13.58,13.58,13.55,13.56,192700.0,9.5252,9.5252,9.5041,9.5111,192700.0
2012-02-14 11:10:00,13.56,13.59,13.55,13.57,210600.0,9.5111,9.5322,9.5041,9.5182,210600.0
2012-02-14 11:20:00,13.56,13.57,13.53,13.56,275300.0,9.5111,9.5182,9.4901,9.5111,275300.0
2012-02-14 11:30:00,13.56,13.58,13.55,13.58,264500.0,9.5111,9.5252,9.5041,9.5252,264500.0
2012-02-14 11:40:00,13.59,13.6,13.56,13.57,361400.0,9.5322,9.5392,9.5111,9.5182,361400.0
2012-02-14 11:50:00,13.57,13.59,13.55,13.55,287000.0,9.5182,9.5322,9.5041,9.5041,287000.0
2012-02-14 12:00:00,13.56,13.58,13.55,13.55,358200.0,9.5111,9.5252,9.5041,9.5041,358200.0
2012-02-14 12:10:00,13.55,13.56,13.55,13.55,154600.0,9.5041,9.5111,9.5041,9.5041,154600.0
2012-02-14 12:20:00,13.55,13.55,13.51,13.53,244000.0,9.5041,9.5041,9.4761,9.4901,244000.0
2012-02-14 12:30:00,13.53,13.53,13.5,13.5,284400.0,9.4901,9.4901,9.4691,9.4691,284400.0
2012-02-14 12:40:00,13.5,13.54,13.5,13.54,183300.0,9.4691,9.4971,9.4691,9.4971,183300.0
2012-02-14 12:50:00,13.54,13.54,13.42,13.44,1223600.0,9.4971,9.4971,9.4129,9.427,1223600.0
2012-02-14 13:00:00,13.43,13.46,13.4,13.46,587900.0,9.42,9.441,9.3989,9.441,587900.0
2012-02-14 13:10:00,13.46,13.47,13.45,13.46,144900.0,9.441,9.448,9.434,9.441,144900.0
2012-02-14 13:20:00,13.46,13.47,13.45,13.45,136100.0,9.441,9.448,9.434,9.434,136100.0
2012-02-14 13:30:00,13.46,13.49,13.45,13.48,350300.0,9.441,9.462,9.434,9.455,350300.0
2012-02-14 13:40:00,13.49,13.49,13.46,13.46,237900.0,9.462,9.462,9.441,9.441,237900.0
2012-02-14 13:50:00,13.46,13.47,13.44,13.47,210800.0,9.441,9.448,9.427,9.448,210800.0
2012-02-14 14:00:00,13.47,13.5,13.46,13.46,288600.0,9.448,9.4691,9.441,9.441,288600.0
2012-02-14 14:10:00,13.46,13.48,13.44,13.45,184100.0,9.441,9.455,9.427,9.434,184100.0
2012-02-14 14:20:00,13.45,13.45,13.37,13.37,512100.0,9.434,9.434,9.3779,9.3779,512100.0
2012-02-14 14:30:00,13.38,13.4,13.34,13.35,848900.0,9.3849,9.3989,9.3568,9.3638,848900.0
2012-02-14 14:40:00,13.35,13.37,13.33,13.37,864100.0,9.3638,9.3779,9.3498,9.3779,864100.0
2012-02-14 14:50:00,13.37,13.44,13.36,13.43,732700.0,9.3779,9.427,9.3709,9.42,732700.0
2012-02-14 15:00:00,13.43,13.46,13.42,13.45,372500.0,9.42,9.441,9.4129,9.434,372500.0
2012-02-14 15:10:00,13.45,13.46,13.42,13.42,295700.0,9.434,9.441,9.4129,9.4129,295700.0
2012-02-14 15:20:00,13.43,13.43,13.37,13.4,772500.0,9.42,9.42,9.3779,9.3989,772500.0
2012-02-14 15:30:00,13.4,13.49,13.38,13.47,1718100.0,9.3989,9.462,9.3849,9.448,1718100.0
2012-02-14 15:40:00,13.47,13.54,13.47,13.54,905400.0,9.448,9.4971,9.448,9.4971,905400.0
2012-02-14 15:50:00,13.54,13.54,13.46,13.48,2051800.0,9.4971,9.4971,9.441,9.455,2051800.0
2012-02-15 09:30:00,13.48,13.54,13.46,13.5,731400.0,9.455,9.4971,9.441,9.4691,731400.0
2012-02-15 09:40:00,13.49,13.53,13.47,13.52,418900.0,9.462,9.4901,9.448,9.4831,418900.0
2012-02-15 09:50:00,13.52,13.54,13.5,13.54,389600.0,9.4831,9.4971,9.4691,9.4971,389600.0
2012-02-15 10:00:00,13.54,13.57,13.52,13.52,517600.0,9.4971,9.5182,9.4831,9.4831,517600.0
2012-02-15 10:10:00,13.52,13.53,13.49,13.49,172600.0,9.4831,9.4901,9.462,9.462,172600.0
2012-02-15 10:20:00,13.5,13.55,13.49,13.55,425100.0,9.4691,9.5041,9.462,9.5041,425100.0
2012-02-15 10:30:00,13.55,13.56,13.54,13.55,357900.0,9.5041,9.5111,9.4971,9.5041,357900.0
2012-02-15 10:40:00,13.54,13.63,13.54,13.6,448600.0,9.4971,9.5602,9.4971,9.5392,448600.0
2012-02-15 10:50:00,13.59,13.62,13.59,13.6,240700.0,9.5322,9.5532,9.5322,9.5392,240700.0
2012-02-15 11:00:00,13.6,13.66,13.59,13.65,479100.0,9.5392,9.5813,9.5322,9.5743,479100.0
2012-02-15 11:10:00,13.65,13.65,13.6,13.63,189800.0,9.5743,9.5743,9.5392,9.5602,189800.0
2012-02-15 11:20:00,13.63,13.65,13.63,13.65,394700.0,9.5602,9.5743,9.5602,9.5743,394700.0
2012-02-15 11:30:00,13.65,13.66,13.62,13.63,370500.0,9.5743,9.5813,9.5532,9.5602,370500.0
2012-02-15 11:40:00,13.64,13.67,13.63,13.66,241400.0,9.5672,9.5883,9.5602,9.5813,241400.0
2012-02-15 11:50:00,13.66,13.67,13.64,13.66,333500.0,9.5813,9.5883,9.5672,9.5813,333500.0
2012-02-15 12:00:00,13.65,13.67,13.6,13.62,1163700.0,9.5743,9.5883,9.5392,9.5532,1163700.0
2012-02-15 12:10:00,13.63,13.68,13.62,13.68,375300.0,9.5602,9.5953,9.5532,9.5953,375300.0
2012-02-15 12:20:00,13.68,13.68,13.64,13.66,334900.0,9.5953,9.5953,9.5672,9.5813,334900.0
2012-02-15 12:30:00,13.66,13.66,13.61,13.64,333600.0,9.5813,9.5813,9.5462,9.5672,333600.0
2012-02-15 12:40:00,13.64,13.65,13.61,13.62,510500.0,9.5672,9.5743,9.5462,9.5532,510500.0
2012-02-15 12:50:00,13.62,13.63,13.58,13.59,560100.0,9.5532,9.5602,9.5252,9.5322,560100.0
2012-02-15 13:00:00,13.59,13.61,13.53,13.61,436700.0,9.5322,9.5462,9.4901,9.5462,436700.0
2012-02-15 13:10:00,13.61,13.62,13.57,13.58,235600.0,9.5462,9.5532,9.5182,9.5252,235600.0
2012-02-15 13:20:00,13.59,13.59,13.56,13.57,138000.0,9.5322,9.5322,9.5111,9.5182,138000.0
2012-02-15 13:30:00,13.57,13.58,13.55,13.57,166000.0,9.5182,9.5252,9.5041,9.5182,166000.0
2012-02-15 13:40:00,13.57,13.57,13.53,13.54,223900.0,9.5182,9.5182,9.4901,9.4971,223900.0
2012-02-15 13:50:00,13.54,13.61,13.54,13.6,229700.0,9.4971,9.5462,9.4971,9.5392,229700.0
2012-02-15 14:00:00,13.61,13.63,13.54,13.57,374300.0,9.5462,9.5602,9.4971,9.5182,374300.0
2012-02-15 14:10:00,13.56,13.57,13.51,13.51,315900.0,9.5111,9.5182,9.4761,9.4761,315900.0
2012-02-15 14:20:00,13.51,13.59,13.5,13.58,217600.0,9.4761,9.5322,9.4691,9.5252,217600.0
2012-02-15 14:30:00,13.57,13.58,13.54,13.55,191700.0,9.5182,9.5252,9.4971,9.5041,191700.0
2012-02-15 14:40:00,13.55,13.59,13.54,13.58,288400.0,9.5041,9.5322,9.4971,9.5252,288400.0
2012-02-15 14:50:00,13.57,13.6,13.5,13.51,524800.0,9.5182,9.5392,9.4691,9.4761,524800.0
2012-02-15 15:00:00,13.51,13.52,13.48,13.5,317600.0,9.4761,9.4831,9.455,9.4691,317600.0
2012-02-15 15:10:00,13.5,13.53,13.48,13.5,355600.0,9.4691,9.4901,9.455,9.4691,355600.0
2012-02-15 15:20:00,13.5,13.52,13.48,13.52,335400.0,9.4691,9.4831,9.455,9.4831,335400.0
2012-02-15 15:30:00,13.52,13.55,13.51,13.54,310700.0,9.4831,9.5041,9.4761,9.4971,310700.0
2012-02-15 15:40:00,13.55,13.58,13.52,13.53,660700.0,9.5041,9.5252,9.4831,9.4901,660700.0
2012-02-15 15:50:00,13.52,13.55,13.51,13.52,820100.0,9.4831,9.5041,9.4761,9.4831,820100.0
2012-02-16 09:30:00,13.52,13.59,13.5,13.59,292300.0,9.4831,9.5322,9.4691,9.5322,292300.0
2012-02-16 09:40:00,13.58,13.6,13.55,13.55,324500.0,9.5252,9.5392,9.5041,9.5041,324500.0
2012-02-16 09:50:00,13.55,13.56,13.49,13.55,249100.0,9.5041,9.5111,9.462,9.5041,249100.0
2012-02-16 10:00:00,13.55,13.59,13.54,13.57,169100.0,9.5041,9.5322,9.4971,9.5182,169100.0
2012-02-16 10:10:00,13.56,13.58,13.54,13.57,168200.0,9.5111,9.5252,9.4971,9.5182,168200.0
2012-02-16 10:20:00,13.57,13.62,13.56,13.62,154400.0,9.5182,9.5532,9.5111,9.5532,154400.0
2012-02-16 10:30:00,13.62,13.63,13.6,13.63,140500.0,9.5532,9.5602,9.5392,9.5602,140500.0
2012-02-16 10:40:00,13.62,13.64,13.6,13.62,81900.0,9.5532,9.5672,9.5392,9.5532,81900.0
2012-02-16 10:50:00,13.62,13.63,13.6,13.6,70000.0,9.5532,9.5602,9.5392,9.5392,70000.0
2012-02-16 11:00:00,13.61,13.65,13.6,13.62,177900.0,9.5462,9.5743,9.5392,9.5532,177900.0
2012-02-16 11:10:00,13.62,13.67,13.61,13.66,169900.0,9.5532,9.5883,9.5462,9.5813,169900.0
2012-02-16 11:20:00,13.65,13.68,13.65,13.66,165400.0,9.5743,9.5953,9.5743,9.5813,165400.0
2012-02-16 11:30:00,13.66,13.72,13.64,13.71,432300.0,9.5813,9.6234,9.5672,9.6163,432300.0
2012-02-16 11:40:00,13.72,13.73,13.71,13.73,278700.0,9.6234,9.6304,9.6163,9.6304,278700.0
2012-02-16 11:50:00,13.73,13.79,13.72,13.79,457900.0,9.6304,9.6725,9.6234,9.6725,457900.0
2012-02-16 12:00:00,13.79,13.79,13.78,13.79,243800.0,9.6725,9.6725,9.6654,9.6725,243800.0
2012-02-16 12:10:00,13.79,13.8,13.78,13.79,159000.0,9.6725,9.6795,9.6654,9.6725,159000.0
2012-02-16 12:20:00,13.78,13.8,13.76,13.77,242200.0,9.6654,9.6795,9.6514,9.6584,242200.0
2012-02-16 12:30:00,13.76,13.78,13.76,13.77,220000.0,9.6514,9.6654,9.6514,9.6584,220000.0
2012-02-16 12:40:00,13.78,13.82,13.77,13.8,283100.0,9.6654,9.6935,9.6584,9.6795,283100.0
2012-02-16 12:50:00,13.8,13.82,13.8,13.81,138300.0,9.6795,9.6935,9.6795,9.6865,138300.0
2012-02-16 13:00:00,13.82,13.86,13.81,13.85,365000.0,9.6935,9.7216,9.6865,9.7145,365000.0
2012-02-16 13:10:00,13.85,13.9,13.84,13.9,280400.0,9.7145,9.7496,9.7075,9.7496,280400.0
2012-02-16 13:20:00,13.9,13.9,13.87,13.87,231500.0,9.7496,9.7496,9.7286,9.7286,231500.0
2012-02-16 13:30:00,13.87,13.88,13.85,13.86,594300.0,9.7286,9.7356,9.7145,9.7216,594300.0
2012-02-16 13:40:00,13.87,13.87,13.83,13.83,216000.0,9.7286,9.7286,9.7005,9.7005,216000.0
2012-02-16 13:50:00,13.83,13.84,13.78,13.78,425200.0,9.7005,9.7075,9.6654,9.6654,425200.0
2012-02-16 14:00:00,13.79,13.8,13.77,13.77,182300.0,9.6725,9.6795,9.6584,9.6584,182300.0
2012-02-16 14:10:00,13.77,13.78,13.72,13.74,435100.0,9.6584,9.6654,9.6234,9.6374,435100.0
2012-02-16 14:20:00,13.74,13.74,13.7,13.7,422000.0,9.6374,9.6374,9.6093,9.6093,422000.0
2012-02-16 14:30:00,13.7,13.75,13.7,13.73,564500.0,9.6093,9.6444,9.6093,9.6304,564500.0
2012-02-16 14:40:00,13.74,13.74,13.71,13.72,197500.0,9.6374,9.6374,9.6163,9.6234,197500.0
2012-02-16 14:50:00,13.72,13.75,13.71,13.74,264500.0,9.6234,9.6444,9.6163,9.6374,264500.0
2012-02-16 15:00:00,13.75,13.76,13.73,13.75,494900.0,9.6444,9.6514,9.6304,9.6444,494900.0
2012-02-16 15:10:00,13.75,13.75,13.72,13.74,282100.0,9.6444,9.6444,9.6234,9.6374,282100.0
2012-02-16 15:20:00,13.75,13.77,13.74,13.76,753200.0,9.6444,9.6584,9.6374,9.6514,753200.0
2012-02-16 15:30:00,13.77,13.78,13.75,13.75,476100.0,9.6584,9.6654,9.6444,9.6444,476100.0
2012-02-16 15:40:00,13.76,13.78,13.75,13.76,663400.0,9.6514,9.6654,9.6444,9.6514,663400.0
2012-02-16 15:50:00,13.76,13.81,13.76,13.81,1776200.0,9.6514,9.6865,9.6514,9.6865,1776200.0
2012-02-17 09:30:00,13.97,13.97,13.88,13.88,1535200.0,9.7987,9.7987,9.7356,9.7356,1535200.0
2012-02-17 09:40:00,13.88,13.89,13.85,13.86,587200.0,9.7356,9.7426,9.7145,9.7216,587200.0
2012-02-17 09:50:00,13.86,13.87,13.8,13.83,454400.0,9.7216,9.7286,9.6795,9.7005,454400.0
2012-02-17 10:00:00,13.83,13.83,13.77,13.8,269600.0,9.7005,9.7005,9.6584,9.6795,269600.0
2012-02-17 10:10:00,13.79,13.8,13.75,13.77,411700.0,9.6725,9.6795,9.6444,9.6584,411700.0
2012-02-17 10:20:00,13.77,13.77,13.7,13.71,444600.0,9.6584,9.6584,9.6093,9.6163,444600.0
2012-02-17 10:30:00,13.71,13.71,13.69,13.7,497600.0,9.6163,9.6163,9.6023,9.6093,497600.0
2012-02-17 10:40:00,13.69,13.71,13.69,13.71,292000.0,9.6023,9.6163,9.6023,9.6163,292000.0
2012-02-17 10:50:00,13.71,13.74,13.71,13.72,347500.0,9.6163,9.6374,9.6163,9.6234,347500.0
2012-02-17 11:00:00,13.72,13.72,13.65,13.67,270400.0,9.6234,9.6234,9.5743,9.5883,270400.0
2012-02-17 11:10:00,13.67,13.69,13.65,13.67,293400.0,9.5883,9.6023,9.5743,9.5883,293400.0
2012-02-17 11:20:00,13.68,13.7,13.67,13.69,183200.0,9.5953,9.6093,9.5883,9.6023,183200.0
2012-02-17 11:30:00,13.69,13.73,13.69,13.7,250000.0,9.6023,9.6304,9.6023,9.6093,250000.0
2012-02-17 11:40:00,13.7,13.73,13.69,13.71,364100.0,9.6093,9.6304,9.6023,9.6163,364100.0
2012-02-17 11:50:00,13.7,13.72,13.69,13.71,354500.0,9.6093,9.6234,9.6023,9.6163,354500.0
2012-02-17 12:00:00,13.71,13.74,13.7,13.73,439100.0,9.6163,9.6374,9.6093,9.6304,439100.0
2012-02-17 12:10:00,13.72,13.73,13.72,13.72,57100.0,9.6234,9.6304,9.6234,9.6234,57100.0
2012-02-17 12:20:00,13.73,13.74,13.71,13.74,143800.0,9.6304,9.6374,9.6163,9.6374,143800.0
2012-02-17 12:30:00,13.74,13.74,13.72,13.73,73400.0,9.6374,9.6374,9.6234,9.6304,73400.0
2012-02-17 12:40:00,13.73,13.75,13.73,13.75,99900.0,9.6304,9.6444,9.6304,9.6444,99900.0
2012-02-17 12:50:00,13.74,13.75,13.71,13.71,159300.0,9.6374,9.6444,9.6163,9.6163,159300.0
2012-02-17 13:00:00,13.71,13.72,13.71,13.71,48700.0,9.6163,9.6234,9.6163,9.6163,48700.0
2012-02-17 13:10:00,13.72,13.75,13.71,13.74,235500.0,9.6234,9.6444,9.6163,9.6374,235500.0
2012-02-17 13:20:00,13.74,13.74,13.72,13.72,110100.0,9.6374,9.6374,9.6234,9.6234,110100.0
2012-02-17 13:30:00,13.73,13.75,13.72,13.74,172300.0,9.6304,9.6444,9.6234,9.6374,172300.0
2012-02-17 13:40:00,13.74,13.77,13.74,13.77,278800.0,9.6374,9.6584,9.6374,9.6584,278800.0
2012-02-17 13:50:00,13.77,13.78,13.76,13.76,169800.0,9.6584,9.6654,9.6514,9.6514,169800.0
2012-02-17 14:00:00,13.77,13.77,13.75,13.76,225900.0,9.6584,9.6584,9.6444,9.6514,225900.0
2012-02-17 14:10:00,13.75,13.76,13.75,13.75,110500.0,9.6444,9.6514,9.6444,9.6444,110500.0
2012-02-17 14:20:00,13.76,13.76,13.75,13.76,63000.0,9.6514,9.6514,9.6444,9.6514,63000.0
2012-02-17 14:30:00,13.76,13.79,13.75,13.79,307700.0,9.6514,9.6725,9.6444,9.6725,307700.0
2012-02-17 14:40:00,13.79,13.79,13.78,13.79,267400.0,9.6725,9.6725,9.6654,9.6725,267400.0
2012-02-17 14:50:00,13.79,13.8,13.78,13.78,353800.0,9.6725,9.6795,9.6654,9.6654,353800.0
2012-02-17 15:00:00,13.78,13.82,13.78,13.82,336300.0,9.6654,9.6935,9.6654,9.6935,336300.0
2012-02-17 15:10:00,13.82,13.89,13.81,13.88,563500.0,9.6935,9.7426,9.6865,9.7356,563500.0
2012-02-17 15:20:00,13.87,13.88,13.87,13.88,130500.0,9.7286,9.7356,9.7286,9.7356,130500.0
2012-02-17 15:30:00,13.87,13.88,13.84,13.85,452300.0,9.7286,9.7356,9.7075,9.7145,452300.0
2012-02-17 15:40:00,13.84,13.85,13.81,13.85,550500.0,9.7075,9.7145,9.6865,9.7145,550500.0
2012-02-17 15:50:00,13.85,13.85,13.82,13.83,1009400.0,9.7145,9.7145,9.6935,9.7005,1009400.0
2012-02-21 09:30:00,13.92,13.93,13.85,13.9,652400.0,9.7636,9.7707,9.7145,9.7496,652400.0
2012-02-21 09:40:00,13.9,13.92,13.85,13.87,251100.0,9.7496,9.7636,9.7145,9.7286,251100.0
2012-02-21 09:50:00,13.87,13.89,13.85,13.89,256700.0,9.7286,9.7426,9.7145,9.7426,256700.0
2012-02-21 10:00:00,13.88,13.92,13.88,13.91,297700.0,9.7356,9.7636,9.7356,9.7566,297700.0
2012-02-21 10:10:00,13.91,13.95,13.9,13.94,241200.0,9.7566,9.7847,9.7496,9.7777,241200.0
2012-02-21 10:20:00,13.93,13.95,13.91,13.94,666500.0,9.7707,9.7847,9.7566,9.7777,666500.0
2012-02-21 10:30:00,13.94,13.99,13.93,13.99,412900.0,9.7777,9.8127,9.7707,9.8127,412900.0
2012-02-21 10:40:00,13.99,13.99,13.98,13.98,85500.0,9.8127,9.8127,9.8057,9.8057,85500.0
2012-02-21 10:50:00,13.99,14.0,13.98,14.0,281600.0,9.8127,9.8198,9.8057,9.8198,281600.0
2012-02-21 11:00:00,13.99,14.0,13.96,13.98,288400.0,9.8127,9.8198,9.7917,9.8057,288400.0
2012-02-21 11:10:00,13.98,13.98,13.92,13.93,467600.0,9.8057,9.8057,9.7636,9.7707,467600.0
2012-02-21 11:20:00,13.93,13.93,13.91,13.92,261200.0,9.7707,9.7707,9.7566,9.7636,261200.0
2012-02-21 11:30:00,13.92,13.93,13.88,13.89,260000.0,9.7636,9.7707,9.7356,9.7426,260000.0
2012-02-21 11:40:00,13.89,13.9,13.88,13.9,216400.0,9.7426,9.7496,9.7356,9.7496,216400.0
2012-02-21 11:50:00,13.9,13.9,13.88,13.88,106700.0,9.7496,9.7496,9.7356,9.7356,106700.0
2012-02-21 12:00:00,13.89,13.92,13.88,13.9,512000.0,9.7426,9.7636,9.7356,9.7496,512000.0
2012-02-21 12:10:00,13.91,13.91,13.88,13.88,106500.0,9.7566,9.7566,9.7356,9.7356,106500.0
2012-02-21 12:20:00,13.89,13.9,13.88,13.89,148000.0,9.7426,9.7496,9.7356,9.7426,148000.0
2012-02-21 12:30:00,13.89,13.92,13.89,13.91,197400.0,9.7426,9.7636,9.7426,9.7566,197400.0
2012-02-21 12:40:00,13.9,13.91,13.89,13.9,131400.0,9.7496,9.7566,9.7426,9.7496,131400.0
2012-02-21 12:50:00,13.89,13.91,13.88,13.9,283600.0,9.7426,9.7566,9.7356,9.7496,283600.0
2012-02-21 13:00:00,13.9,13.9,13.86,13.89,378500.0,9.7496,9.7496,9.7216,9.7426,378500.0
2012-02-21 13:10:00,13.9,13.91,13.88,13.88,488200.0,9.7496,9.7566,9.7356,9.7356,488200.0
2012-02-21 13:20:00,13.88,13.91,13.84,13.88,776900.0,9.7356,9.7566,9.7075,9.7356,776900.0
2012-02-21 13:30:00,13.89,13.91,13.88,13.89,118500.0,9.7426,9.7566,9.7356,9.7426,118500.0
2012-02-21 13:40:00,13.9,13.9,13.83,13.83,192700.0,9.7496,9.7496,9.7005,9.7005,192700.0
2012-02-21 13:50:00,13.84,13.87,13.82,13.83,384900.0,9.7075,9.7286,9.6935,9.7005,384900.0
2012-02-21 14:00:00,13.83,13.85,13.8,13.8,266500.0,9.7005,9.7145,9.6795,9.6795,266500.0
2012-02-21 14:10:00,13.8,13.82,13.75,13.81,473500.0,9.6795,9.6935,9.6444,9.6865,473500.0
2012-02-21 14:20:00,13.82,13.88,13.81,13.88,446500.0,9.6935,9.7356,9.6865,9.7356,446500.0
2012-02-21 14:30:00,13.88,13.91,13.85,13.86,498700.0,9.7356,9.7566,9.7145,9.7216,498700.0
2012-02-21 14:40:00,13.86,13.87,13.83,13.86,333100.0,9.7216,9.7286,9.7005,9.7216,333100.0
2012-02-21 14:50:00,13.86,13.86,13.81,13.84,291900.0,9.7216,9.7216,9.6865,9.7075,291900.0
2012-02-21 15:00:00,13.83,13.84,13.81,13.81,792300.0,9.7005,9.7075,9.6865,9.6865,792300.0
2012-02-21 15:10:00,13.81,13.82,13.79,13.79,241400.0,9.6865,9.6935,9.6725,9.6725,241400.0
2012-02-21 15:20:00,13.79,13.82,13.76,13.79,498900.0,9.6725,9.6935,9.6514,9.6725,498900.0
2012-02-21 15:30:00,13.79,13.79,13.74,13.77,431000.0,9.6725,9.6725,9.6374,9.6584,431000.0
2012-02-21 15:40:00,13.77,13.8,13.76,13.77,466600.0,9.6584,9.6795,9.6514,9.6584,466600.0
2012-02-21 15:50:00,13.77,13.78,13.76,13.78,1119600.0,9.6584,9.6654,9.6514,9.6654,1119600.0
2012-02-22 09:30:00,13.62,13.72,13.61,13.64,704200.0,9.5532,9.6234,9.5462,9.5672,704200.0
2012-02-22 09:40:00,13.63,13.66,13.62,13.65,542500.0,9.5602,9.5813,9.5532,9.5743,542500.0
2012-02-22 09:50:00,13.65,13.69,13.63,13.69,273500.0,9.5743,9.6023,9.5602,9.6023,273500.0
2012-02-22 10:00:00,13.68,13.68,13.61,13.64,517600.0,9.5953,9.5953,9.5462,9.5672,517600.0
2012-02-22 10:10:00,13.65,13.68,13.6,13.63,596000.0,9.5743,9.5953,9.5392,9.5602,596000.0
2012-02-22 10:20:00,13.62,13.65,13.61,13.61,190500.0,9.5532,9.5743,9.5462,9.5462,190500.0
2012-02-22 10:30:00,13.61,13.62,13.6,13.62,310200.0,9.5462,9.5532,9.5392,9.5532,310200.0
2012-02-22 10:40:00,13.62,13.67,13.61,13.67,191300.0,9.5532,9.5883,9.5462,9.5883,191300.0
2012-02-22 10:50:00,13.67,13.68,13.62,13.64,256500.0,9.5883,9.5953,9.5532,9.5672,256500.0
2012-02-22 11:00:00,13.65,13.66,13.61,13.62,294700.0,9.5743,9.5813,9.5462,9.5532,294700.0
2012-02-22 11:10:00,13.61,13.62,13.59,13.59,182100.0,9.5462,9.5532,9.5322,9.5322,182100.0
2012-02-22 11:20:00,13.6,13.62,13.57,13.6,278000.0,9.5392,9.5532,9.5182,9.5392,278000.0
2012-02-22 11:30:00,13.6,13.61,13.56,13.57,140700.0,9.5392,9.5462,9.5111,9.5182,140700.0
2012-02-22 11:40:00,13.58,13.6,13.55,13.59,274900.0,9.5252,9.5392,9.5041,9.5322,274900.0
2012-02-22 11:50:00,13.58,13.61,13.58,13.6,212000.0,9.5252,9.5462,9.5252,9.5392,212000.0
2012-02-22 12:00:00,13.6,13.61,13.58,13.59,163400.0,9.5392,9.5462,9.5252,9.5322,163400.0
2012-02-22 12:10:00,13.6,13.61,13.58,13.58,608500.0,9.5392,9.5462,9.5252,9.5252,608500.0
2012-02-22 12:20:00,13.59,13.61,13.58,13.61,175800.0,9.5322,9.5462,9.5252,9.5462,175800.0
2012-02-22 12:30:00,13.61,13.61,13.59,13.6,77000.0,9.5462,9.5462,9.5322,9.5392,77000.0
2012-02-22 12:40:00,13.59,13.61,13.59,13.6,126300.0,9.5322,9.5462,9.5322,9.5392,126300.0
2012-02-22 12:50:00,13.6,13.6,13.59,13.6,50000.0,9.5392,9.5392,9.5322,9.5392,50000.0
2012-02-22 13:00:00,13.6,13.63,13.59,13.62,261100.0,9.5392,9.5602,9.5322,9.5532,261100.0
2012-02-22 13:10:00,13.61,13.63,13.61,13.62,141600.0,9.5462,9.5602,9.5462,9.5532,141600.0
2012-02-22 13:20:00,13.62,13.63,13.61,13.61,205200.0,9.5532,9.5602,9.5462,9.5462,205200.0
2012-02-22 13:30:00,13.62,13.62,13.6,13.6,84700.0,9.5532,9.5532,9.5392,9.5392,84700.0
2012-02-22 13:40:00,13.6,13.61,13.6,13.61,68200.0,9.5392,9.5462,9.5392,9.5462,68200.0
2012-02-22 13:50:00,13.61,13.65,13.6,13.62,252600.0,9.5462,9.5743,9.5392,9.5532,252600.0
2012-02-22 14:00:00,13.62,13.63,13.62,13.62,126900.0,9.5532,9.5602,9.5532,9.5532,126900.0
2012-02-22 14:10:00,13.63,13.63,13.59,13.6,460100.0,9.5602,9.5602,9.5322,9.5392,460100.0
2012-02-22 14:20:00,13.6,13.6,13.58,13.6,311000.0,9.5392,9.5392,9.5252,9.5392,311000.0
2012-02-22 14:30:00,13.6,13.6,13.58,13.59,172300.0,9.5392,9.5392,9.5252,9.5322,172300.0
2012-02-22 14:40:00,13.58,13.58,13.56,13.57,199300.0,9.5252,9.5252,9.5111,9.5182,199300.0
2012-02-22 14:50:00,13.57,13.57,13.55,13.56,141700.0,9.5182,9.5182,9.5041,9.5111,141700.0
2012-02-22 15:00:00,13.56,13.57,13.55,13.56,158800.0,9.5111,9.5182,9.5041,9.5111,158800.0
2012-02-22 15:10:00,13.57,13.57,13.55,13.56,264700.0,9.5182,9.5182,9.5041,9.5111,264700.0
2012-02-22 15:20:00,13.56,13.56,13.52,13.56,638800.0,9.5111,9.5111,9.4831,9.5111,638800.0
2012-02-22 15:30:00,13.56,13.57,13.54,13.57,297400.0,9.5111,9.5182,9.4971,9.5182,297400.0
2012-02-22 15:40:00,13.56,13.58,13.52,13.54,793900.0,9.5111,9.5252,9.4831,9.4971,793900.0
2012-02-22 15:50:00,13.55,13.56,13.53,13.55,789000.0,9.5041,9.5111,9.4901,9.5041,789000.0
2012-02-23 09:30:00,13.56,13.56,13.36,13.37,686400.0,9.5111,9.5111,9.3709,9.3779,686400.0
2012-02-23 09:40:00,13.36,13.37,13.25,13.25,1267500.0,9.3709,9.3779,9.2937,9.2937,1267500.0
2012-02-23 09:50:00,13.25,13.26,13.13,13.25,1332900.0,9.2937,9.3007,9.2095,9.2937,1332900.0
2012-02-23 10:00:00,13.25,13.35,13.24,13.35,401200.0,9.2937,9.3638,9.2867,9.3638,401200.0
2012-02-23 10:10:00,13.34,13.36,13.32,13.33,313900.0,9.3568,9.3709,9.3428,9.3498,313900.0
2012-02-23 10:20:00,13.33,13.35,13.29,13.3,447600.0,9.3498,9.3638,9.3218,9.3288,447600.0
2012-02-23 10:30:00,13.3,13.33,13.28,13.28,398500.0,9.3288,9.3498,9.3147,9.3147,398500.0
2012-02-23 10:40:00,13.29,13.37,13.29,13.37,279700.0,9.3218,9.3779,9.3218,9.3779,279700.0
2012-02-23 10:50:00,13.36,13.42,13.36,13.41,190400.0,9.3709,9.4129,9.3709,9.4059,190400.0
2012-02-23 11:00:00,13.41,13.43,13.39,13.41,324200.0,9.4059,9.42,9.3919,9.4059,324200.0
2012-02-23 11:10:00,13.41,13.43,13.39,13.4,325900.0,9.4059,9.42,9.3919,9.3989,325900.0
2012-02-23 11:20:00,13.4,13.44,13.4,13.43,228900.0,9.3989,9.427,9.3989,9.42,228900.0
2012-02-23 11:30:00,13.44,13.44,13.41,13.43,262700.0,9.427,9.427,9.4059,9.42,262700.0
2012-02-23 11:40:00,13.43,13.52,13.42,13.51,1014100.0,9.42,9.4831,9.4129,9.4761,1014100.0
2012-02-23 11:50:00,13.51,13.52,13.49,13.51,295800.0,9.4761,9.4831,9.462,9.4761,295800.0
2012-02-23 12:00:00,13.51,13.51,13.5,13.51,70600.0,9.4761,9.4761,9.4691,9.4761,70600.0
2012-02-23 12:10:00,13.51,13.54,13.5,13.53,649700.0,9.4761,9.4971,9.4691,9.4901,649700.0
2012-02-23 12:20:00,13.53,13.58,13.52,13.56,372700.0,9.4901,9.5252,9.4831,9.5111,372700.0
2012-02-23 12:30:00,13.56,13.57,13.55,13.56,646500.0,9.5111,9.5182,9.5041,9.5111,646500.0
2012-02-23 12:40:00,13.56,13.56,13.53,13.54,522200.0,9.5111,9.5111,9.4901,9.4971,522200.0
2012-02-23 12:50:00,13.55,13.56,13.53,13.55,740000.0,9.5041,9.5111,9.4901,9.5041,740000.0
2012-02-23 13:00:00,13.55,13.55,13.51,13.53,562600.0,9.5041,9.5041,9.4761,9.4901,562600.0
2012-02-23 13:10:00,13.53,13.54,13.5,13.52,348600.0,9.4901,9.4971,9.4691,9.4831,348600.0
2012-02-23 13:20:00,13.52,13.52,13.49,13.51,541900.0,9.4831,9.4831,9.462,9.4761,541900.0
2012-02-23 13:30:00,13.5,13.56,13.5,13.53,630700.0,9.4691,9.5111,9.4691,9.4901,630700.0
2012-02-23 13:40:00,13.53,13.57,13.52,13.55,506600.0,9.4901,9.5182,9.4831,9.5041,506600.0
2012-02-23 13:50:00,13.55,13.56,13.51,13.53,206200.0,9.5041,9.5111,9.4761,9.4901,206200.0
2012-02-23 14:00:00,13.54,13.55,13.51,13.54,250000.0,9.4971,9.5041,9.4761,9.4971,250000.0
2012-02-23 14:10:00,13.55,13.56,13.53,13.54,147600.0,9.5041,9.5111,9.4901,9.4971,147600.0
2012-02-23 14:20:00,13.55,13.56,13.53,13.55,144800.0,9.5041,9.5111,9.4901,9.5041,144800.0
2012-02-23 14:30:00,13.55,13.58,13.54,13.58,212900.0,9.5041,9.5252,9.4971,9.5252,212900.0
2012-02-23 14:40:00,13.58,13.59,13.56,13.56,296000.0,9.5252,9.5322,9.5111,9.5111,296000.0
2012-02-23 14:50:00,13.57,13.58,13.56,13.56,118200.0,9.5182,9.5252,9.5111,9.5111,118200.0
2012-02-23 15:00:00,13.57,13.58,13.56,13.57,141500.0,9.5182,9.5252,9.5111,9.5182,141500.0
2012-02-23 15:10:00,13.57,13.59,13.56,13.57,222600.0,9.5182,9.5322,9.5111,9.5182,222600.0
2012-02-23 15:20:00,13.58,13.59,13.57,13.59,244100.0,9.5252,9.5322,9.5182,9.5322,244100.0
2012-02-23 15:30:00,13.59,13.59,13.55,13.58,599200.0,9.5322,9.5322,9.5041,9.5252,599200.0
2012-02-23 15:40:00,13.58,13.61,13.57,13.59,485100.0,9.5252,9.5462,9.5182,9.5322,485100.0
2012-02-23 15:50:00,13.59,13.59,13.56,13.58,943700.0,9.5322,9.5322,9.5111,9.5252,943700.0
2012-02-24 09:30:00,13.63,13.73,13.6,13.73,595800.0,9.5602,9.6304,9.5392,9.6304,595800.0
2012-02-24 09:40:00,13.73,13.78,13.69,13.77,500900.0,9.6304,9.6654,9.6023,9.6584,500900.0
2012-02-24 09:50:00,13.78,13.83,13.77,13.82,316000.0,9.6654,9.7005,9.6584,9.6935,316000.0
2012-02-24 10:00:00,13.81,13.87,13.8,13.85,320500.0,9.6865,9.7286,9.6795,9.7145,320500.0
2012-02-24 10:10:00,13.85,13.86,13.81,13.82,363500.0,9.7145,9.7216,9.6865,9.6935,363500.0
2012-02-24 10:20:00,13.81,13.82,13.77,13.79,264400.0,9.6865,9.6935,9.6584,9.6725,264400.0
2012-02-24 10:30:00,13.79,13.79,13.75,13.75,120700.0,9.6725,9.6725,9.6444,9.6444,120700.0
2012-02-24 10:40:00,13.75,13.77,13.75,13.77,247600.0,9.6444,9.6584,9.6444,9.6584,247600.0
2012-02-24 10:50:00,13.77,13.77,13.74,13.75,201500.0,9.6584,9.6584,9.6374,9.6444,201500.0
2012-02-24 11:00:00,13.75,13.79,13.74,13.79,198700.0,9.6444,9.6725,9.6374,9.6725,198700.0
2012-02-24 11:10:00,13.78,13.79,13.77,13.78,100500.0,9.6654,9.6725,9.6584,9.6654,100500.0
2012-02-24 11:20:00,13.77,13.79,13.77,13.78,66200.0,9.6584,9.6725,9.6584,9.6654,66200.0
2012-02-24 11:30:00,13.78,13.79,13.76,13.77,177200.0,9.6654,9.6725,9.6514,9.6584,177200.0
2012-02-24 11:40:00,13.77,13.8,13.77,13.79,469400.0,9.6584,9.6795,9.6584,9.6725,469400.0
2012-02-24 11:50:00,13.79,13.83,13.79,13.83,180800.0,9.6725,9.7005,9.6725,9.7005,180800.0
2012-02-24 12:00:00,13.83,13.85,13.82,13.85,167500.0,9.7005,9.7145,9.6935,9.7145,167500.0
2012-02-24 12:10:00,13.84,13.85,13.8,13.8,190800.0,9.7075,9.7145,9.6795,9.6795,190800.0
2012-02-24 12:20:00,13.8,13.81,13.79,13.8,113400.0,9.6795,9.6865,9.6725,9.6795,113400.0
2012-02-24 12:30:00,13.8,13.81,13.8,13.8,71200.0,9.6795,9.6865,9.6795,9.6795,71200.0
2012-02-24 12:40:00,13.8,13.81,13.8,13.8,69000.0,9.6795,9.6865,9.6795,9.6795,69000.0
2012-02-24 12:50:00,13.8,13.81,13.8,13.8,88100.0,9.6795,9.6865,9.6795,9.6795,88100.0
2012-02-24 13:00:00,13.8,13.81,13.8,13.8,87900.0,9.6795,9.6865,9.6795,9.6795,87900.0
2012-02-24 13:10:00,13.8,13.81,13.8,13.8,52300.0,9.6795,9.6865,9.6795,9.6795,52300.0
2012-02-24 13:20:00,13.8,13.81,13.79,13.79,124400.0,9.6795,9.6865,9.6725,9.6725,124400.0
2012-02-24 13:30:00,13.8,13.8,13.79,13.79,139600.0,9.6795,9.6795,9.6725,9.6725,139600.0
2012-02-24 13:40:00,13.8,13.8,13.77,13.77,162700.0,9.6795,9.6795,9.6584,9.6584,162700.0
2012-02-24 13:50:00,13.78,13.78,13.76,13.76,126800.0,9.6654,9.6654,9.6514,9.6514,126800.0
2012-02-24 14:00:00,13.76,13.77,13.76,13.76,59000.0,9.6514,9.6584,9.6514,9.6514,59000.0
2012-02-24 14:10:00,13.76,13.77,13.75,13.76,119100.0,9.6514,9.6584,9.6444,9.6514,119100.0
2012-02-24 14:20:00,13.75,13.76,13.74,13.75,232200.0,9.6444,9.6514,9.6374,9.6444,232200.0
2012-02-24 14:30:00,13.76,13.77,13.74,13.77,292300.0,9.6514,9.6584,9.6374,9.6584,292300.0
2012-02-24 14:40:00,13.77,13.78,13.76,13.77,223600.0,9.6584,9.6654,9.6514,9.6584,223600.0
2012-02-24 14:50:00,13.78,13.78,13.76,13.76,109900.0,9.6654,9.6654,9.6514,9.6514,109900.0
2012-02-24 15:00:00,13.77,13.78,13.76,13.78,162000.0,9.6584,9.6654,9.6514,9.6654,162000.0
2012-02-24 15:10:00,13.78,13.79,13.77,13.79,329600.0,9.6654,9.6725,9.6584,9.6725,329600.0
2012-02-24 15:20:00,13.79,13.8,13.78,13.79,247500.0,9.6725,9.6795,9.6654,9.6725,247500.0
2012-02-24 15:30:00,13.79,13.8,13.76,13.76,361900.0,9.6725,9.6795,9.6514,9.6514,361900.0
2012-02-24 15:40:00,13.77,13.77,13.75,13.76,185500.0,9.6584,9.6584,9.6444,9.6514,185500.0
2012-02-24 15:50:00,13.75,13.77,13.73,13.76,1670000.0,9.6444,9.6584,9.6304,9.6514,1670000.0
2012-02-27 09:30:00,13.65,13.66,13.51,13.52,402000.0,9.6274,9.6344,9.5286,9.5357,402000.0
2012-02-27 09:40:00,13.51,13.52,13.45,13.49,409600.0,9.5286,9.5357,9.4863,9.5145,409600.0
2012-02-27 09:50:00,13.49,13.5,13.47,13.48,337400.0,9.5145,9.5216,9.5004,9.5075,337400.0
2012-02-27 10:00:00,13.48,13.5,13.47,13.49,401400.0,9.5075,9.5216,9.5004,9.5145,401400.0
2012-02-27 10:10:00,13.49,13.51,13.48,13.5,394100.0,9.5145,9.5286,9.5075,9.5216,394100.0
2012-02-27 10:20:00,13.49,13.5,13.47,13.49,246800.0,9.5145,9.5216,9.5004,9.5145,246800.0
2012-02-27 10:30:00,13.49,13.5,13.47,13.47,198500.0,9.5145,9.5216,9.5004,9.5004,198500.0
2012-02-27 10:40:00,13.47,13.5,13.47,13.47,414300.0,9.5004,9.5216,9.5004,9.5004,414300.0
2012-02-27 10:50:00,13.47,13.48,13.47,13.48,95500.0,9.5004,9.5075,9.5004,9.5075,95500.0
2012-02-27 11:00:00,13.48,13.5,13.47,13.5,250300.0,9.5075,9.5216,9.5004,9.5216,250300.0
2012-02-27 11:10:00,13.5,13.5,13.49,13.49,559200.0,9.5216,9.5216,9.5145,9.5145,559200.0
2012-02-27 11:20:00,13.49,13.57,13.49,13.57,775200.0,9.5145,9.571,9.5145,9.571,775200.0
2012-02-27 11:30:00,13.57,13.59,13.52,13.53,529300.0,9.571,9.5851,9.5357,9.5427,529300.0
2012-02-27 11:40:00,13.52,13.56,13.5,13.53,244800.0,9.5357,9.5639,9.5216,9.5427,244800.0
2012-02-27 11:50:00,13.52,13.54,13.5,13.51,143300.0,9.5357,9.5498,9.5216,9.5286,143300.0
2012-02-27 12:00:00,13.51,13.54,13.5,13.51,200200.0,9.5286,9.5498,9.5216,9.5286,200200.0
2012-02-27 12:10:00,13.51,13.52,13.5,13.5,273000.0,9.5286,9.5357,9.5216,9.5216,273000.0
2012-02-27 12:20:00,13.5,13.53,13.5,13.52,141200.0,9.5216,9.5427,9.5216,9.5357,141200.0
2012-02-27 12:30:00,13.53,13.57,13.52,13.55,313100.0,9.5427,9.571,9.5357,9.5568,313100.0
2012-02-27 12:40:00,13.56,13.57,13.55,13.57,69500.0,9.5639,9.571,9.5568,9.571,69500.0
2012-02-27 12:50:00,13.57,13.6,13.56,13.58,303700.0,9.571,9.5921,9.5639,9.578,303700.0
2012-02-27 13:00:00,13.58,13.6,13.55,13.57,221400.0,9.578,9.5921,9.5568,9.571,221400.0
2012-02-27 13:10:00,13.56,13.57,13.55,13.56,136300.0,9.5639,9.571,9.5568,9.5639,136300.0
2012-02-27 13:20:00,13.56,13.57,13.52,13.52,170200.0,9.5639,9.571,9.5357,9.5357,170200.0
2012-02-27 13:30:00,13.52,13.54,13.51,13.53,354500.0,9.5357,9.5498,9.5286,9.5427,354500.0
2012-02-27 13:40:00,13.54,13.55,13.51,13.51,200500.0,9.5498,9.5568,9.5286,9.5286,200500.0
2012-02-27 13:50:00,13.51,13.52,13.48,13.5,149900.0,9.5286,9.5357,9.5075,9.5216,149900.0
2012-02-27 14:00:00,13.5,13.53,13.5,13.53,648800.0,9.5216,9.5427,9.5216,9.5427,648800.0
2012-02-27 14:10:00,13.52,13.56,13.5,13.55,724300.0,9.5357,9.5639,9.5216,9.5568,724300.0
2012-02-27 14:20:00,13.55,13.56,13.53,13.55,183200.0,9.5568,9.5639,9.5427,9.5568,183200.0
2012-02-27 14:30:00,13.55,13.56,13.54,13.55,187900.0,9.5568,9.5639,9.5498,9.5568,187900.0
2012-02-27 14:40:00,13.55,13.6,13.54,13.57,545200.0,9.5568,9.5921,9.5498,9.571,545200.0
2012-02-27 14:50:00,13.57,13.57,13.55,13.55,210100.0,9.571,9.571,9.5568,9.5568,210100.0
2012-02-27 15:00:00,13.55,13.6,13.55,13.58,613400.0,9.5568,9.5921,9.5568,9.578,613400.0
2012-02-27 15:10:00,13.58,13.59,13.52,13.54,517700.0,9.578,9.5851,9.5357,9.5498,517700.0
2012-02-27 15:20:00,13.55,13.56,13.53,13.53,444900.0,9.5568,9.5639,9.5427,9.5427,444900.0
2012-02-27 15:30:00,13.54,13.56,13.53,13.54,614900.0,9.5498,9.5639,9.5427,9.5498,614900.0
2012-02-27 15:40:00,13.54,13.56,13.52,13.56,829900.0,9.5498,9.5639,9.5357,9.5639,829900.0
2012-02-27 15:50:00,13.56,13.56,13.52,13.53,955300.0,9.5639,9.5639,9.5357,9.5427,955300.0
2012-02-28 09:30:00,13.58,13.67,13.48,13.5,768500.0,9.578,9.6415,9.5075,9.5216,768500.0
2012-02-28 09:40:00,13.49,13.52,13.42,13.47,1175800.0,9.5145,9.5357,9.4652,9.5004,1175800.0
2012-02-28 09:50:00,13.48,13.53,13.44,13.49,833400.0,9.5075,9.5427,9.4793,9.5145,833400.0
2012-02-28 10:00:00,13.49,13.53,13.43,13.44,767200.0,9.5145,9.5427,9.4722,9.4793,767200.0
2012-02-28 10:10:00,13.45,13.46,13.4,13.4,640500.0,9.4863,9.4934,9.4511,9.4511,640500.0
2012-02-28 10:20:00,13.4,13.41,13.39,13.4,363400.0,9.4511,9.4581,9.444,9.4511,363400.0
2012-02-28 10:30:00,13.4,13.43,13.39,13.4,649900.0,9.4511,9.4722,9.444,9.4511,649900.0
2012-02-28 10:40:00,13.4,13.4,13.36,13.36,508600.0,9.4511,9.4511,9.4228,9.4228,508600.0
2012-02-28 10:50:00,13.36,13.39,13.3,13.39,833600.0,9.4228,9.444,9.3805,9.444,833600.0
2012-02-28 11:00:00,13.38,13.4,13.35,13.39,879900.0,9.4369,9.4511,9.4158,9.444,879900.0
2012-02-28 11:10:00,13.39,13.4,13.34,13.35,576000.0,9.444,9.4511,9.4087,9.4158,576000.0
2012-02-28 11:20:00,13.36,13.4,13.35,13.37,467500.0,9.4228,9.4511,9.4158,9.4299,467500.0
2012-02-28 11:30:00,13.37,13.38,13.36,13.36,204400.0,9.4299,9.4369,9.4228,9.4228,204400.0
2012-02-28 11:40:00,13.37,13.38,13.33,13.33,807800.0,9.4299,9.4369,9.4017,9.4017,807800.0
2012-02-28 11:50:00,13.33,13.35,13.32,13.33,343700.0,9.4017,9.4158,9.3946,9.4017,343700.0
2012-02-28 12:00:00,13.33,13.35,13.32,13.34,649300.0,9.4017,9.4158,9.3946,9.4087,649300.0
2012-02-28 12:10:00,13.34,13.37,13.33,13.37,670400.0,9.4087,9.4299,9.4017,9.4299,670400.0
2012-02-28 12:20:00,13.37,13.38,13.36,13.36,391200.0,9.4299,9.4369,9.4228,9.4228,391200.0
2012-02-28 12:30:00,13.37,13.38,13.35,13.38,164600.0,9.4299,9.4369,9.4158,9.4369,164600.0
2012-02-28 12:40:00,13.37,13.39,13.36,13.38,191300.0,9.4299,9.444,9.4228,9.4369,191300.0
2012-02-28 12:50:00,13.37,13.4,13.37,13.4,194600.0,9.4299,9.4511,9.4299,9.4511,194600.0
2012-02-28 13:00:00,13.39,13.41,13.39,13.4,206300.0,9.444,9.4581,9.444,9.4511,206300.0
2012-02-28 13:10:00,13.39,13.43,13.39,13.42,200600.0,9.444,9.4722,9.444,9.4652,200600.0
2012-02-28 13:20:00,13.42,13.43,13.42,13.42,67100.0,9.4652,9.4722,9.4652,9.4652,67100.0
2012-02-28 13:30:00,13.42,13.43,13.35,13.35,1102600.0,9.4652,9.4722,9.4158,9.4158,1102600.0
2012-02-28 13:40:00,13.35,13.36,13.35,13.35,306900.0,9.4158,9.4228,9.4158,9.4158,306900.0
2012-02-28 13:50:00,13.36,13.36,13.32,13.34,442800.0,9.4228,9.4228,9.3946,9.4087,442800.0
2012-02-28 14:00:00,13.34,13.35,13.31,13.34,732500.0,9.4087,9.4158,9.3876,9.4087,732500.0
2012-02-28 14:10:00,13.34,13.35,13.33,13.33,252700.0,9.4087,9.4158,9.4017,9.4017,252700.0
2012-02-28 14:20:00,13.34,13.34,13.32,13.32,378600.0,9.4087,9.4087,9.3946,9.3946,378600.0
2012-02-28 14:30:00,13.32,13.35,13.31,13.32,356200.0,9.3946,9.4158,9.3876,9.3946,356200.0
2012-02-28 14:40:00,13.32,13.33,13.31,13.31,166400.0,9.3946,9.4017,9.3876,9.3876,166400.0
2012-02-28 14:50:00,13.32,13.32,13.31,13.32,164000.0,9.3946,9.3946,9.3876,9.3946,164000.0
2012-02-28 15:00:00,13.32,13.32,13.31,13.32,254400.0,9.3946,9.3946,9.3876,9.3946,254400.0
2012-02-28 15:10:00,13.32,13.36,13.31,13.36,437700.0,9.3946,9.4228,9.3876,9.4228,437700.0
2012-02-28 15:20:00,13.36,13.37,13.36,13.37,148100.0,9.4228,9.4299,9.4228,9.4299,148100.0
2012-02-28 15:30:00,13.36,13.37,13.34,13.35,421800.0,9.4228,9.4299,9.4087,9.4158,421800.0
2012-02-28 15:40:00,13.35,13.36,13.34,13.35,1048800.0,9.4158,9.4228,9.4087,9.4158,1048800.0
2012-02-28 15:50:00,13.34,13.36,13.34,13.34,1155200.0,9.4087,9.4228,9.4087,9.4087,1155200.0
2012-02-29 09:30:00,13.35,13.37,13.27,13.29,691600.0,9.4158,9.4299,9.3594,9.3735,691600.0
2012-02-29 09:40:00,13.29,13.32,13.25,13.25,825300.0,9.3735,9.3946,9.3453,9.3453,825300.0
2012-02-29 09:50:00,13.26,13.27,13.16,13.2,1483200.0,9.3523,9.3594,9.2818,9.31,1483200.0
2012-02-29 10:00:00,13.21,13.32,13.18,13.31,1960300.0,9.317,9.3946,9.2959,9.3876,1960300.0
2012-02-29 10:10:00,13.32,13.33,13.25,13.27,1245400.0,9.3946,9.4017,9.3453,9.3594,1245400.0
2012-02-29 10:20:00,13.28,13.28,13.24,13.26,901200.0,9.3664,9.3664,9.3382,9.3523,901200.0
2012-02-29 10:30:00,13.26,13.3,13.21,13.21,1020300.0,9.3523,9.3805,9.317,9.317,1020300.0
2012-02-29 10:40:00,13.21,13.22,13.12,13.13,755700.0,9.317,9.3241,9.2536,9.2606,755700.0
2012-02-29 10:50:00,13.13,13.17,13.1,13.17,652200.0,9.2606,9.2888,9.2395,9.2888,652200.0
2012-02-29 11:00:00,13.17,13.17,13.12,13.16,505300.0,9.2888,9.2888,9.2536,9.2818,505300.0
2012-02-29 11:10:00,13.17,13.17,13.13,13.15,410200.0,9.2888,9.2888,9.2606,9.2747,410200.0
2012-02-29 11:20:00,13.15,13.15,13.11,13.12,368200.0,9.2747,9.2747,9.2465,9.2536,368200.0
2012-02-29 11:30:00,13.11,13.19,13.11,13.18,231100.0,9.2465,9.3029,9.2465,9.2959,231100.0
2012-02-29 11:40:00,13.18,13.2,13.17,13.18,293700.0,9.2959,9.31,9.2888,9.2959,293700.0
2012-02-29 11:50:00,13.18,13.18,13.12,13.12,255800.0,9.2959,9.2959,9.2536,9.2536,255800.0
2012-02-29 12:00:00,13.12,13.16,13.12,13.16,453500.0,9.2536,9.2818,9.2536,9.2818,453500.0
2012-02-29 12:10:00,13.16,13.2,13.15,13.19,263300.0,9.2818,9.31,9.2747,9.3029,263300.0
2012-02-29 12:20:00,13.19,13.22,13.18,13.21,345600.0,9.3029,9.3241,9.2959,9.317,345600.0
2012-02-29 12:30:00,13.21,13.21,13.18,13.19,224500.0,9.317,9.317,9.2959,9.3029,224500.0
2012-02-29 12:40:00,13.19,13.2,13.16,13.17,206300.0,9.3029,9.31,9.2818,9.2888,206300.0
2012-02-29 12:50:00,13.16,13.19,13.16,13.19,83500.0,9.2818,9.3029,9.2818,9.3029,83500.0
2012-02-29 13:00:00,13.19,13.21,13.17,13.2,291800.0,9.3029,9.317,9.2888,9.31,291800.0
2012-02-29 13:10:00,13.2,13.2,13.15,13.15,119700.0,9.31,9.31,9.2747,9.2747,119700.0
2012-02-29 13:20:00,13.15,13.18,13.15,13.18,98300.0,9.2747,9.2959,9.2747,9.2959,98300.0
2012-02-29 13:30:00,13.18,13.19,13.15,13.18,321700.0,9.2959,9.3029,9.2747,9.2959,321700.0
2012-02-29 13:40:00,13.18,13.2,13.17,13.2,91800.0,9.2959,9.31,9.2888,9.31,91800.0
2012-02-29 13:50:00,13.2,13.2,13.11,13.15,5535200.0,9.31,9.31,9.2465,9.2747,5535200.0
2012-02-29 14:00:00,13.15,13.16,13.14,13.16,427500.0,9.2747,9.2818,9.2677,9.2818,427500.0
2012-02-29 14:10:00,13.15,13.16,13.12,13.14,404100.0,9.2747,9.2818,9.2536,9.2677,404100.0
2012-02-29 14:20:00,13.13,13.14,13.04,13.04,1053200.0,9.2606,9.2677,9.1971,9.1971,1053200.0
2012-02-29 14:30:00,13.04,13.1,13.03,13.1,571400.0,9.1971,9.2395,9.1901,9.2395,571400.0
2012-02-29 14:40:00,13.1,13.12,13.08,13.12,281500.0,9.2395,9.2536,9.2254,9.2536,281500.0
2012-02-29 14:50:00,13.12,13.15,13.1,13.11,522700.0,9.2536,9.2747,9.2395,9.2465,522700.0
2012-02-29 15:00:00,13.1,13.11,13.06,13.1,482100.0,9.2395,9.2465,9.2112,9.2395,482100.0
2012-02-29 15:10:00,13.09,13.1,13.07,13.08,272000.0,9.2324,9.2395,9.2183,9.2254,272000.0
2012-02-29 15:20:00,13.08,13.09,13.05,13.07,771100.0,9.2254,9.2324,9.2042,9.2183,771100.0
2012-02-29 15:30:00,13.06,13.09,13.02,13.04,878800.0,9.2112,9.2324,9.183,9.1971,878800.0
2012-02-29 15:40:00,13.04,13.07,13.02,13.06,999000.0,9.1971,9.2183,9.183,9.2112,999000.0
2012-02-29 15:50:00,13.06,13.06,13.02,13.03,1922000.0,9.2112,9.2112,9.183,9.1901,1922000.0
2012-03-01 09:30:00,13.09,13.1,12.96,13.0,1292100.0,9.2324,9.2395,9.1407,9.1689,1292100.0
2012-03-01 09:40:00,13.0,13.02,12.96,12.97,906300.0,9.1689,9.183,9.1407,9.1478,906300.0
2012-03-01 09:50:00,12.97,13.07,12.95,13.05,1141400.0,9.1478,9.2183,9.1337,9.2042,1141400.0
2012-03-01 10:00:00,13.04,13.04,12.96,13.0,781300.0,9.1971,9.1971,9.1407,9.1689,781300.0
2012-03-01 10:10:00,13.0,13.04,13.0,13.03,895000.0,9.1689,9.1971,9.1689,9.1901,895000.0
2012-03-01 10:20:00,13.04,13.07,13.03,13.06,407200.0,9.1971,9.2183,9.1901,9.2112,407200.0
2012-03-01 10:30:00,13.06,13.08,13.03,13.04,776500.0,9.2112,9.2254,9.1901,9.1971,776500.0
2012-03-01 10:40:00,13.04,13.06,13.02,13.05,408200.0,9.1971,9.2112,9.183,9.2042,408200.0
2012-03-01 10:50:00,13.05,13.06,12.99,13.01,558600.0,9.2042,9.2112,9.1619,9.176,558600.0
2012-03-01 11:00:00,13.02,13.04,12.99,12.99,364500.0,9.183,9.1971,9.1619,9.1619,364500.0
2012-03-01 11:10:00,13.0,13.01,12.97,13.0,310700.0,9.1689,9.176,9.1478,9.1689,310700.0
2012-03-01 11:20:00,13.0,13.0,12.98,13.0,446200.0,9.1689,9.1689,9.1548,9.1689,446200.0
2012-03-01 11:30:00,13.0,13.01,12.99,12.99,226100.0,9.1689,9.176,9.1619,9.1619,226100.0
2012-03-01 11:40:00,12.99,13.05,12.99,13.02,1059400.0,9.1619,9.2042,9.1619,9.183,1059400.0
2012-03-01 11:50:00,13.03,13.03,13.0,13.02,507300.0,9.1901,9.1901,9.1689,9.183,507300.0
2012-03-01 12:00:00,13.02,13.02,12.99,13.0,610100.0,9.183,9.183,9.1619,9.1689,610100.0
2012-03-01 12:10:00,13.0,13.0,12.98,12.99,501100.0,9.1689,9.1689,9.1548,9.1619,501100.0
2012-03-01 12:20:00,13.0,13.01,12.96,13.0,672800.0,9.1689,9.176,9.1407,9.1689,672800.0
2012-03-01 12:30:00,13.0,13.0,12.98,12.98,509000.0,9.1689,9.1689,9.1548,9.1548,509000.0
2012-03-01 12:40:00,12.99,13.0,12.97,12.99,440300.0,9.1619,9.1689,9.1478,9.1619,440300.0
2012-03-01 12:50:00,12.99,13.0,12.98,13.0,143900.0,9.1619,9.1689,9.1548,9.1689,143900.0
2012-03-01 13:00:00,12.99,13.0,12.97,12.98,251500.0,9.1619,9.1689,9.1478,9.1548,251500.0
2012-03-01 13:10:00,12.97,13.0,12.97,12.98,534900.0,9.1478,9.1689,9.1478,9.1548,534900.0
2012-03-01 13:20:00,12.98,13.0,12.98,12.99,956300.0,9.1548,9.1689,9.1548,9.1619,956300.0
2012-03-01 13:30:00,12.99,12.99,12.97,12.98,218700.0,9.1619,9.1619,9.1478,9.1548,218700.0
2012-03-01 13:40:00,12.98,12.98,12.97,12.97,182200.0,9.1548,9.1548,9.1478,9.1478,182200.0
2012-03-01 13:50:00,12.98,12.99,12.97,12.98,250300.0,9.1548,9.1619,9.1478,9.1548,250300.0
2012-03-01 14:00:00,12.99,12.99,12.98,12.99,295500.0,9.1619,9.1619,9.1548,9.1619,295500.0
2012-03-01 14:10:00,12.99,12.99,12.95,12.95,889700.0,9.1619,9.1619,9.1337,9.1337,889700.0
2012-03-01 14:20:00,12.95,12.96,12.92,12.94,685100.0,9.1337,9.1407,9.1125,9.1266,685100.0
2012-03-01 14:30:00,12.94,12.95,12.93,12.95,414400.0,9.1266,9.1337,9.1196,9.1337,414400.0
2012-03-01 14:40:00,12.95,12.95,12.93,12.94,407800.0,9.1337,9.1337,9.1196,9.1266,407800.0
2012-03-01 14:50:00,12.93,12.94,12.91,12.91,577700.0,9.1196,9.1266,9.1055,9.1055,577700.0
2012-03-01 15:00:00,12.92,12.94,12.9,12.91,737100.0,9.1125,9.1266,9.0984,9.1055,737100.0
2012-03-01 15:10:00,12.91,12.93,12.89,12.91,645600.0,9.1055,9.1196,9.0913,9.1055,645600.0
2012-03-01 15:20:00,12.91,12.95,12.89,12.94,782600.0,9.1055,9.1337,9.0913,9.1266,782600.0
2012-03-01 15:30:00,12.94,12.96,12.9,12.93,943100.0,9.1266,9.1407,9.0984,9.1196,943100.0
2012-03-01 15:40:00,12.92,12.97,12.91,12.96,856700.0,9.1125,9.1478,9.1055,9.1407,856700.0
2012-03-01 15:50:00,12.96,13.0,12.95,12.96,2425300.0,9.1407,9.1689,9.1337,9.1407,2425300.0
2012-03-02 09:30:00,12.99,13.02,12.95,12.99,607400.0,9.1619,9.183,9.1337,9.1619,607400.0
2012-03-02 09:40:00,12.98,13.02,12.97,12.99,1059700.0,9.1548,9.183,9.1478,9.1619,1059700.0
2012-03-02 09:50:00,12.99,13.03,12.98,12.99,752800.0,9.1619,9.1901,9.1548,9.1619,752800.0
2012-03-02 10:00:00,12.99,13.0,12.95,12.99,753600.0,9.1619,9.1689,9.1337,9.1619,753600.0
2012-03-02 10:10:00,12.99,13.05,12.99,13.04,860500.0,9.1619,9.2042,9.1619,9.1971,860500.0
2012-03-02 10:20:00,13.03,13.06,13.02,13.05,1045500.0,9.1901,9.2112,9.183,9.2042,1045500.0
2012-03-02 10:30:00,13.05,13.06,13.01,13.01,831900.0,9.2042,9.2112,9.176,9.176,831900.0
2012-03-02 10:40:00,13.02,13.02,13.0,13.0,988900.0,9.183,9.183,9.1689,9.1689,988900.0
2012-03-02 10:50:00,13.0,13.03,12.98,12.99,1290500.0,9.1689,9.1901,9.1548,9.1619,1290500.0
2012-03-02 11:00:00,13.0,13.01,12.95,12.96,757600.0,9.1689,9.176,9.1337,9.1407,757600.0
2012-03-02 11:10:00,12.96,13.0,12.95,13.0,800900.0,9.1407,9.1689,9.1337,9.1689,800900.0
2012-03-02 11:20:00,13.0,13.0,12.98,12.99,1002000.0,9.1689,9.1689,9.1548,9.1619,1002000.0
2012-03-02 11:30:00,12.98,13.0,12.98,12.99,302800.0,9.1548,9.1689,9.1548,9.1619,302800.0
2012-03-02 11:40:00,12.99,12.99,12.95,12.99,479600.0,9.1619,9.1619,9.1337,9.1619,479600.0
2012-03-02 11:50:00,12.99,12.99,12.96,12.99,188900.0,9.1619,9.1619,9.1407,9.1619,188900.0
2012-03-02 12:00:00,12.99,12.99,12.96,12.99,291500.0,9.1619,9.1619,9.1407,9.1619,291500.0
2012-03-02 12:10:00,12.99,12.99,12.96,12.97,328400.0,9.1619,9.1619,9.1407,9.1478,328400.0
2012-03-02 12:20:00,12.97,12.99,12.96,12.99,535100.0,9.1478,9.1619,9.1407,9.1619,535100.0
2012-03-02 12:30:00,12.99,13.0,12.98,12.99,265500.0,9.1619,9.1689,9.1548,9.1619,265500.0
2012-03-02 12:40:00,12.99,13.0,12.98,12.99,388800.0,9.1619,9.1689,9.1548,9.1619,388800.0
2012-03-02 12:50:00,12.99,13.0,12.98,12.99,598100.0,9.1619,9.1689,9.1548,9.1619,598100.0
2012-03-02 13:00:00,12.99,13.0,12.98,12.99,360700.0,9.1619,9.1689,9.1548,9.1619,360700.0
2012-03-02 13:10:00,12.99,12.99,12.98,12.99,630400.0,9.1619,9.1619,9.1548,9.1619,630400.0
2012-03-02 13:20:00,12.99,13.01,12.98,12.99,495700.0,9.1619,9.176,9.1548,9.1619,495700.0
2012-03-02 13:30:00,12.99,13.0,12.98,12.99,264800.0,9.1619,9.1689,9.1548,9.1619,264800.0
2012-03-02 13:40:00,12.98,13.0,12.98,13.0,146700.0,9.1548,9.1689,9.1548,9.1689,146700.0
2012-03-02 13:50:00,12.99,13.0,12.98,13.0,230800.0,9.1619,9.1689,9.1548,9.1689,230800.0
2012-03-02 14:00:00,13.0,13.01,12.99,12.99,296000.0,9.1689,9.176,9.1619,9.1619,296000.0
2012-03-02 14:10:00,12.99,13.0,12.99,13.0,284100.0,9.1619,9.1689,9.1619,9.1689,284100.0
2012-03-02 14:20:00,13.0,13.0,12.96,12.99,427100.0,9.1689,9.1689,9.1407,9.1619,427100.0
2012-03-02 14:30:00,12.99,13.0,12.97,12.99,394600.0,9.1619,9.1689,9.1478,9.1619,394600.0
2012-03-02 14:40:00,12.99,12.99,12.98,12.99,172400.0,9.1619,9.1619,9.1548,9.1619,172400.0
2012-03-02 14:50:00,12.99,13.0,12.97,12.98,266400.0,9.1619,9.1689,9.1478,9.1548,266400.0
2012-03-02 15:00:00,12.99,13.0,12.97,12.98,496900.0,9.1619,9.1689,9.1478,9.1548,496900.0
2012-03-02 15:10:00,12.99,12.99,12.98,12.99,291500.0,9.1619,9.1619,9.1548,9.1619,291500.0
2012-03-02 15:20:00,12.99,12.99,12.98,12.99,333700.0,9.1619,9.1619,9.1548,9.1619,333700.0
2012-03-02 15:30:00,12.98,13.0,12.98,12.99,507100.0,9.1548,9.1689,9.1548,9.1619,507100.0
2012-03-02 15:40:00,12.98,13.01,12.98,13.01,960200.0,9.1548,9.176,9.1548,9.176,960200.0
2012-03-02 15:50:00,13.0,13.01,12.97,13.0,2639100.0,9.1689,9.176,9.1478,9.1689,2639100.0
2012-03-05 09:30:00,12.95,13.0,12.88,12.88,635100.0,9.1337,9.1689,9.0843,9.0843,635100.0
2012-03-05 09:40:00,12.88,12.93,12.88,12.9,767900.0,9.0843,9.1196,9.0843,9.0984,767900.0
2012-03-05 09:50:00,12.9,12.92,12.88,12.9,668900.0,9.0984,9.1125,9.0843,9.0984,668900.0
2012-03-05 10:00:00,12.9,12.98,12.87,12.97,714600.0,9.0984,9.1548,9.0772,9.1478,714600.0
2012-03-05 10:10:00,12.98,13.02,12.96,13.0,1289000.0,9.1548,9.183,9.1407,9.1689,1289000.0
2012-03-05 10:20:00,13.0,13.0,12.91,12.96,778800.0,9.1689,9.1689,9.1055,9.1407,778800.0
2012-03-05 10:30:00,12.96,12.98,12.95,12.96,136800.0,9.1407,9.1548,9.1337,9.1407,136800.0
2012-03-05 10:40:00,12.95,12.96,12.95,12.96,222500.0,9.1337,9.1407,9.1337,9.1407,222500.0
2012-03-05 10:50:00,12.96,12.96,12.91,12.91,190700.0,9.1407,9.1407,9.1055,9.1055,190700.0
2012-03-05 11:00:00,12.91,12.94,12.88,12.93,377300.0,9.1055,9.1266,9.0843,9.1196,377300.0
2012-03-05 11:10:00,12.93,12.93,12.85,12.88,484400.0,9.1196,9.1196,9.0631,9.0843,484400.0
2012-03-05 11:20:00,12.88,12.92,12.88,12.92,182900.0,9.0843,9.1125,9.0843,9.1125,182900.0
2012-03-05 11:30:00,12.92,12.92,12.9,12.91,271600.0,9.1125,9.1125,9.0984,9.1055,271600.0
2012-03-05 11:40:00,12.91,12.95,12.9,12.95,329000.0,9.1055,9.1337,9.0984,9.1337,329000.0
2012-03-05 11:50:00,12.94,12.95,12.9,12.91,244300.0,9.1266,9.1337,9.0984,9.1055,244300.0
2012-03-05 12:00:00,12.9,12.93,12.9,12.91,385200.0,9.0984,9.1196,9.0984,9.1055,385200.0
2012-03-05 12:10:00,12.92,12.92,12.86,12.89,600200.0,9.1125,9.1125,9.0702,9.0913,600200.0
2012-03-05 12:20:00,12.88,12.89,12.85,12.87,317000.0,9.0843,9.0913,9.0631,9.0772,317000.0
2012-03-05 12:30:00,12.87,12.87,12.85,12.85,288900.0,9.0772,9.0772,9.0631,9.0631,288900.0
2012-03-05 12:40:00,12.86,12.88,12.85,12.86,272900.0,9.0702,9.0843,9.0631,9.0702,272900.0
2012-03-05 12:50:00,12.87,12.87,12.78,12.79,780100.0,9.0772,9.0772,9.0138,9.0208,780100.0
2012-03-05 13:00:00,12.79,12.82,12.79,12.82,313400.0,9.0208,9.042,9.0208,9.042,313400.0
2012-03-05 13:10:00,12.81,12.84,12.81,12.83,102500.0,9.0349,9.0561,9.0349,9.049,102500.0
2012-03-05 13:20:00,12.83,12.84,12.81,12.83,126700.0,9.049,9.0561,9.0349,9.049,126700.0
2012-03-05 13:30:00,12.83,12.85,12.81,12.84,668500.0,9.049,9.0631,9.0349,9.0561,668500.0
2012-03-05 13:40:00,12.85,12.88,12.84,12.86,277600.0,9.0631,9.0843,9.0561,9.0702,277600.0
2012-03-05 13:50:00,12.86,12.86,12.82,12.83,248000.0,9.0702,9.0702,9.042,9.049,248000.0
2012-03-05 14:00:00,12.84,12.86,12.83,12.85,145300.0,9.0561,9.0702,9.049,9.0631,145300.0
2012-03-05 14:10:00,12.85,12.87,12.84,12.87,227900.0,9.0631,9.0772,9.0561,9.0772,227900.0
2012-03-05 14:20:00,12.87,12.88,12.85,12.87,266100.0,9.0772,9.0843,9.0631,9.0772,266100.0
2012-03-05 14:30:00,12.87,12.87,12.84,12.86,212300.0,9.0772,9.0772,9.0561,9.0702,212300.0
2012-03-05 14:40:00,12.86,12.89,12.84,12.88,264200.0,9.0702,9.0913,9.0561,9.0843,264200.0
2012-03-05 14:50:00,12.88,12.92,12.87,12.9,279900.0,9.0843,9.1125,9.0772,9.0984,279900.0
2012-03-05 15:00:00,12.91,12.92,12.89,12.91,212100.0,9.1055,9.1125,9.0913,9.1055,212100.0
2012-03-05 15:10:00,12.91,12.93,12.89,12.92,563100.0,9.1055,9.1196,9.0913,9.1125,563100.0
2012-03-05 15:20:00,12.92,12.94,12.91,12.93,434300.0,9.1125,9.1266,9.1055,9.1196,434300.0
2012-03-05 15:30:00,12.94,12.94,12.9,12.9,273200.0,9.1266,9.1266,9.0984,9.0984,273200.0
2012-03-05 15:40:00,12.9,12.92,12.87,12.9,864200.0,9.0984,9.1125,9.0772,9.0984,864200.0
2012-03-05 15:50:00,12.9,12.91,12.88,12.9,1405200.0,9.0984,9.1055,9.0843,9.0984,1405200.0
2012-03-06 09:30:00,12.72,12.84,12.72,12.8,645200.0,8.9714,9.0561,8.9714,9.0279,645200.0
2012-03-06 09:40:00,12.8,12.81,12.76,12.79,379600.0,9.0279,9.0349,8.9997,9.0208,379600.0
2012-03-06 09:50:00,12.8,12.8,12.74,12.76,568100.0,9.0279,9.0279,8.9856,8.9997,568100.0
2012-03-06 10:00:00,12.75,12.79,12.74,12.76,606000.0,8.9926,9.0208,8.9856,8.9997,606000.0
2012-03-06 10:10:00,12.75,12.77,12.73,12.75,470700.0,8.9926,9.0067,8.9785,8.9926,470700.0
2012-03-06 10:20:00,12.75,12.75,12.7,12.74,475500.0,8.9926,8.9926,8.9573,8.9856,475500.0
2012-03-06 10:30:00,12.74,12.74,12.71,12.72,370200.0,8.9856,8.9856,8.9644,8.9714,370200.0
2012-03-06 10:40:00,12.72,12.76,12.7,12.71,507800.0,8.9714,8.9997,8.9573,8.9644,507800.0
2012-03-06 10:50:00,12.7,12.75,12.7,12.73,342600.0,8.9573,8.9926,8.9573,8.9785,342600.0
2012-03-06 11:00:00,12.72,12.78,12.71,12.77,351500.0,8.9714,9.0138,8.9644,9.0067,351500.0
2012-03-06 11:10:00,12.77,12.78,12.73,12.75,462000.0,9.0067,9.0138,8.9785,8.9926,462000.0
2012-03-06 11:20:00,12.76,12.83,12.74,12.83,679200.0,8.9997,9.049,8.9856,9.049,679200.0
2012-03-06 11:30:00,12.82,12.83,12.76,12.77,265400.0,9.042,9.049,8.9997,9.0067,265400.0
2012-03-06 11:40:00,12.77,12.79,12.74,12.76,284600.0,9.0067,9.0208,8.9856,8.9997,284600.0
2012-03-06 11:50:00,12.75,12.78,12.74,12.77,213800.0,8.9926,9.0138,8.9856,9.0067,213800.0
2012-03-06 12:00:00,12.76,12.79,12.73,12.75,216600.0,8.9997,9.0208,8.9785,8.9926,216600.0
2012-03-06 12:10:00,12.76,12.76,12.72,12.72,187000.0,8.9997,8.9997,8.9714,8.9714,187000.0
2012-03-06 12:20:00,12.72,12.75,12.72,12.73,453900.0,8.9714,8.9926,8.9714,8.9785,453900.0
2012-03-06 12:30:00,12.74,12.76,12.73,12.75,446500.0,8.9856,8.9997,8.9785,8.9926,446500.0
2012-03-06 12:40:00,12.75,12.77,12.73,12.76,364900.0,8.9926,9.0067,8.9785,8.9997,364900.0
2012-03-06 12:50:00,12.76,12.76,12.73,12.75,336400.0,8.9997,8.9997,8.9785,8.9926,336400.0
2012-03-06 13:00:00,12.75,12.78,12.73,12.75,233400.0,8.9926,9.0138,8.9785,8.9926,233400.0
2012-03-06 13:10:00,12.75,12.77,12.73,12.73,327900.0,8.9926,9.0067,8.9785,8.9785,327900.0
2012-03-06 13:20:00,12.74,12.74,12.71,12.73,197800.0,8.9856,8.9856,8.9644,8.9785,197800.0
2012-03-06 13:30:00,12.72,12.74,12.72,12.73,182300.0,8.9714,8.9856,8.9714,8.9785,182300.0
2012-03-06 13:40:00,12.73,12.76,12.72,12.76,475200.0,8.9785,8.9997,8.9714,8.9997,475200.0
2012-03-06 13:50:00,12.75,12.78,12.75,12.75,351000.0,8.9926,9.0138,8.9926,8.9926,351000.0
2012-03-06 14:00:00,12.75,12.77,12.74,12.77,303700.0,8.9926,9.0067,8.9856,9.0067,303700.0
2012-03-06 14:10:00,12.76,12.8,12.75,12.76,721700.0,8.9997,9.0279,8.9926,8.9997,721700.0
2012-03-06 14:20:00,12.76,12.76,12.73,12.74,495200.0,8.9997,8.9997,8.9785,8.9856,495200.0
2012-03-06 14:30:00,12.74,12.75,12.72,12.73,541500.0,8.9856,8.9926,8.9714,8.9785,541500.0
2012-03-06 14:40:00,12.74,12.74,12.73,12.74,119800.0,8.9856,8.9856,8.9785,8.9856,119800.0
2012-03-06 14:50:00,12.74,12.75,12.73,12.75,251700.0,8.9856,8.9926,8.9785,8.9926,251700.0
2012-03-06 15:00:00,12.75,12.78,12.74,12.76,526600.0,8.9926,9.0138,8.9856,8.9997,526600.0
2012-03-06 15:10:00,12.76,12.77,12.75,12.77,263900.0,8.9997,9.0067,8.9926,9.0067,263900.0
2012-03-06 15:20:00,12.76,12.79,12.76,12.77,670500.0,8.9997,9.0208,8.9997,9.0067,670500.0
2012-03-06 15:30:00,12.77,12.77,12.74,12.77,691500.0,9.0067,9.0067,8.9856,9.0067,691500.0
2012-03-06 15:40:00,12.77,12.78,12.75,12.78,1073200.0,9.0067,9.0138,8.9926,9.0138,1073200.0
2012-03-06 15:50:00,12.78,12.82,12.76,12.8,2008000.0,9.0138,9.042,8.9997,9.0279,2008000.0
2012-03-07 09:30:00,12.86,13.0,12.81,12.95,783700.0,9.0702,9.1689,9.0349,9.1337,783700.0
2012-03-07 09:40:00,12.96,12.96,12.92,12.93,384700.0,9.1407,9.1407,9.1125,9.1196,384700.0
2012-03-07 09:50:00,12.92,12.95,12.92,12.93,257100.0,9.1125,9.1337,9.1125,9.1196,257100.0
2012-03-07 10:00:00,12.92,12.96,12.92,12.94,321000.0,9.1125,9.1407,9.1125,9.1266,321000.0
2012-03-07 10:10:00,12.94,12.98,12.94,12.97,244700.0,9.1266,9.1548,9.1266,9.1478,244700.0
2012-03-07 10:20:00,12.96,12.99,12.96,12.99,549200.0,9.1407,9.1619,9.1407,9.1619,549200.0
2012-03-07 10:30:00,12.98,13.01,12.97,12.98,444900.0,9.1548,9.176,9.1478,9.1548,444900.0
2012-03-07 10:40:00,12.97,13.02,12.96,13.02,614900.0,9.1478,9.183,9.1407,9.183,614900.0
2012-03-07 10:50:00,13.01,13.08,13.01,13.08,502700.0,9.176,9.2254,9.176,9.2254,502700.0
2012-03-07 11:00:00,13.08,13.08,13.02,13.04,580700.0,9.2254,9.2254,9.183,9.1971,580700.0
2012-03-07 11:10:00,13.05,13.05,13.02,13.03,385500.0,9.2042,9.2042,9.183,9.1901,385500.0
2012-03-07 11:20:00,13.03,13.04,13.01,13.01,372400.0,9.1901,9.1971,9.176,9.176,372400.0
2012-03-07 11:30:00,13.02,13.02,13.01,13.01,208100.0,9.183,9.183,9.176,9.176,208100.0
2012-03-07 11:40:00,13.01,13.02,12.99,13.0,209200.0,9.176,9.183,9.1619,9.1689,209200.0
2012-03-07 11:50:00,13.0,13.01,12.99,12.99,468700.0,9.1689,9.176,9.1619,9.1619,468700.0
2012-03-07 12:00:00,12.99,13.01,12.99,13.0,290500.0,9.1619,9.176,9.1619,9.1689,290500.0
2012-03-07 12:10:00,13.0,13.04,13.0,13.04,386000.0,9.1689,9.1971,9.1689,9.1971,386000.0
2012-03-07 12:20:00,13.04,13.09,13.03,13.08,836900.0,9.1971,9.2324,9.1901,9.2254,836900.0
2012-03-07 12:30:00,13.07,13.08,13.04,13.05,533300.0,9.2183,9.2254,9.1971,9.2042,533300.0
2012-03-07 12:40:00,13.05,13.08,13.04,13.06,180200.0,9.2042,9.2254,9.1971,9.2112,180200.0
2012-03-07 12:50:00,13.06,13.08,13.06,13.08,215800.0,9.2112,9.2254,9.2112,9.2254,215800.0
2012-03-07 13:00:00,13.08,13.08,13.06,13.06,477400.0,9.2254,9.2254,9.2112,9.2112,477400.0
2012-03-07 13:10:00,13.06,13.08,13.05,13.06,370200.0,9.2112,9.2254,9.2042,9.2112,370200.0
2012-03-07 13:20:00,13.07,13.07,13.06,13.06,442500.0,9.2183,9.2183,9.2112,9.2112,442500.0
2012-03-07 13:30:00,13.06,13.07,13.02,13.02,447500.0,9.2112,9.2183,9.183,9.183,447500.0
2012-03-07 13:40:00,13.02,13.03,13.0,13.01,288500.0,9.183,9.1901,9.1689,9.176,288500.0
2012-03-07 13:50:00,13.01,13.04,13.01,13.03,425200.0,9.176,9.1971,9.176,9.1901,425200.0
2012-03-07 14:00:00,13.03,13.06,13.02,13.05,677000.0,9.1901,9.2112,9.183,9.2042,677000.0
2012-03-07 14:10:00,13.05,13.06,13.02,13.03,304700.0,9.2042,9.2112,9.183,9.1901,304700.0
2012-03-07 14:20:00,13.03,13.04,13.0,13.01,352800.0,9.1901,9.1971,9.1689,9.176,352800.0
2012-03-07 14:30:00,13.01,13.02,12.97,12.99,584100.0,9.176,9.183,9.1478,9.1619,584100.0
2012-03-07 14:40:00,12.99,13.0,12.97,12.98,372700.0,9.1619,9.1689,9.1478,9.1548,372700.0
2012-03-07 14:50:00,12.99,13.01,12.98,12.99,442000.0,9.1619,9.176,9.1548,9.1619,442000.0
2012-03-07 15:00:00,12.99,13.0,12.98,12.98,377000.0,9.1619,9.1689,9.1548,9.1548,377000.0
2012-03-07 15:10:00,12.98,12.99,12.95,12.99,553100.0,9.1548,9.1619,9.1337,9.1619,553100.0
2012-03-07 15:20:00,12.99,13.0,12.98,13.0,158400.0,9.1619,9.1689,9.1548,9.1689,158400.0
2012-03-07 15:30:00,13.0,13.0,12.99,12.99,269400.0,9.1689,9.1689,9.1619,9.1619,269400.0
2012-03-07 15:40:00,12.99,13.0,12.99,13.0,530300.0,9.1619,9.1689,9.1619,9.1689,530300.0
2012-03-07 15:50:00,13.0,13.0,12.96,12.98,1146900.0,9.1689,9.1689,9.1407,9.1548,1146900.0
2012-03-08 09:30:00,13.18,13.24,13.16,13.2,712500.0,9.2959,9.3382,9.2818,9.31,712500.0
2012-03-08 09:40:00,13.2,13.24,13.19,13.19,467800.0,9.31,9.3382,9.3029,9.3029,467800.0
2012-03-08 09:50:00,13.2,13.29,13.18,13.27,771500.0,9.31,9.3735,9.2959,9.3594,771500.0
2012-03-08 10:00:00,13.26,13.28,13.25,13.28,757800.0,9.3523,9.3664,9.3453,9.3664,757800.0
2012-03-08 10:10:00,13.28,13.28,13.25,13.27,609600.0,9.3664,9.3664,9.3453,9.3594,609600.0
2012-03-08 10:20:00,13.27,13.28,13.26,13.27,582400.0,9.3594,9.3664,9.3523,9.3594,582400.0
2012-03-08 10:30:00,13.27,13.36,13.27,13.33,642300.0,9.3594,9.4228,9.3594,9.4017,642300.0
2012-03-08 10:40:00,13.33,13.33,13.27,13.27,695100.0,9.4017,9.4017,9.3594,9.3594,695100.0
2012-03-08 10:50:00,13.28,13.29,13.25,13.26,581200.0,9.3664,9.3735,9.3453,9.3523,581200.0
2012-03-08 11:00:00,13.25,13.26,13.2,13.25,569800.0,9.3453,9.3523,9.31,9.3453,569800.0
2012-03-08 11:10:00,13.24,13.26,13.24,13.24,275600.0,9.3382,9.3523,9.3382,9.3382,275600.0
2012-03-08 11:20:00,13.24,13.25,13.23,13.25,558300.0,9.3382,9.3453,9.3311,9.3453,558300.0
2012-03-08 11:30:00,13.25,13.26,13.24,13.24,364900.0,9.3453,9.3523,9.3382,9.3382,364900.0
2012-03-08 11:40:00,13.24,13.25,13.24,13.24,108100.0,9.3382,9.3453,9.3382,9.3382,108100.0
2012-03-08 11:50:00,13.24,13.25,13.24,13.25,120700.0,9.3382,9.3453,9.3382,9.3453,120700.0
2012-03-08 12:00:00,13.24,13.25,13.24,13.25,81100.0,9.3382,9.3453,9.3382,9.3453,81100.0
2012-03-08 12:10:00,13.24,13.25,13.21,13.22,320100.0,9.3382,9.3453,9.317,9.3241,320100.0
2012-03-08 12:20:00,13.21,13.23,13.21,13.23,197800.0,9.317,9.3311,9.317,9.3311,197800.0
2012-03-08 12:30:00,13.22,13.23,13.22,13.23,89900.0,9.3241,9.3311,9.3241,9.3311,89900.0
2012-03-08 12:40:00,13.23,13.25,13.22,13.25,143500.0,9.3311,9.3453,9.3241,9.3453,143500.0
2012-03-08 12:50:00,13.25,13.26,13.23,13.24,363600.0,9.3453,9.3523,9.3311,9.3382,363600.0
2012-03-08 13:00:00,13.24,13.25,13.21,13.22,469500.0,9.3382,9.3453,9.317,9.3241,469500.0
2012-03-08 13:10:00,13.23,13.25,13.22,13.25,162800.0,9.3311,9.3453,9.3241,9.3453,162800.0
2012-03-08 13:20:00,13.25,13.25,13.22,13.22,213800.0,9.3453,9.3453,9.3241,9.3241,213800.0
2012-03-08 13:30:00,13.22,13.24,13.22,13.23,228200.0,9.3241,9.3382,9.3241,9.3311,228200.0
2012-03-08 13:40:00,13.24,13.26,13.23,13.26,261500.0,9.3382,9.3523,9.3311,9.3523,261500.0
2012-03-08 13:50:00,13.26,13.28,13.25,13.27,536000.0,9.3523,9.3664,9.3453,9.3594,536000.0
2012-03-08 14:00:00,13.26,13.29,13.26,13.29,246000.0,9.3523,9.3735,9.3523,9.3735,246000.0
2012-03-08 14:10:00,13.29,13.3,13.27,13.27,665200.0,9.3735,9.3805,9.3594,9.3594,665200.0
2012-03-08 14:20:00,13.27,13.3,13.26,13.29,719200.0,9.3594,9.3805,9.3523,9.3735,719200.0
2012-03-08 14:30:00,13.29,13.32,13.29,13.32,395900.0,9.3735,9.3946,9.3735,9.3946,395900.0
2012-03-08 14:40:00,13.32,13.34,13.32,13.34,321800.0,9.3946,9.4087,9.3946,9.4087,321800.0
2012-03-08 14:50:00,13.34,13.36,13.33,13.35,610500.0,9.4087,9.4228,9.4017,9.4158,610500.0
2012-03-08 15:00:00,13.34,13.35,13.32,13.34,581000.0,9.4087,9.4158,9.3946,9.4087,581000.0
2012-03-08 15:10:00,13.34,13.38,13.33,13.37,471400.0,9.4087,9.4369,9.4017,9.4299,471400.0
2012-03-08 15:20:00,13.38,13.43,13.37,13.43,831900.0,9.4369,9.4722,9.4299,9.4722,831900.0
2012-03-08 15:30:00,13.43,13.44,13.38,13.39,1070900.0,9.4722,9.4793,9.4369,9.444,1070900.0
2012-03-08 15:40:00,13.39,13.41,13.38,13.41,826200.0,9.444,9.4581,9.4369,9.4581,826200.0
2012-03-08 15:50:00,13.4,13.41,13.38,13.4,2130100.0,9.4511,9.4581,9.4369,9.4511,2130100.0
2012-03-09 09:30:00,13.5,13.5,13.38,13.43,482800.0,9.5216,9.5216,9.4369,9.4722,482800.0
2012-03-09 09:40:00,13.43,13.44,13.39,13.39,253700.0,9.4722,9.4793,9.444,9.444,253700.0
2012-03-09 09:50:00,13.39,13.41,13.34,13.35,297100.0,9.444,9.4581,9.4087,9.4158,297100.0
2012-03-09 10:00:00,13.36,13.41,13.33,13.39,285700.0,9.4228,9.4581,9.4017,9.444,285700.0
2012-03-09 10:10:00,13.4,13.41,13.34,13.39,246500.0,9.4511,9.4581,9.4087,9.444,246500.0
2012-03-09 10:20:00,13.39,13.42,13.38,13.4,185100.0,9.444,9.4652,9.4369,9.4511,185100.0
2012-03-09 10:30:00,13.41,13.47,13.4,13.47,427800.0,9.4581,9.5004,9.4511,9.5004,427800.0
2012-03-09 10:40:00,13.46,13.48,13.42,13.44,432000.0,9.4934,9.5075,9.4652,9.4793,432000.0
2012-03-09 10:50:00,13.44,13.47,13.43,13.47,508900.0,9.4793,9.5004,9.4722,9.5004,508900.0
2012-03-09 11:00:00,13.47,13.49,13.44,13.44,377400.0,9.5004,9.5145,9.4793,9.4793,377400.0
2012-03-09 11:10:00,13.45,13.46,13.44,13.46,198600.0,9.4863,9.4934,9.4793,9.4934,198600.0
2012-03-09 11:20:00,13.45,13.48,13.45,13.45,249700.0,9.4863,9.5075,9.4863,9.4863,249700.0
2012-03-09 11:30:00,13.45,13.48,13.45,13.47,282400.0,9.4863,9.5075,9.4863,9.5004,282400.0
2012-03-09 11:40:00,13.47,13.48,13.46,13.48,138900.0,9.5004,9.5075,9.4934,9.5075,138900.0
2012-03-09 11:50:00,13.48,13.5,13.47,13.5,395900.0,9.5075,9.5216,9.5004,9.5216,395900.0
2012-03-09 12:00:00,13.5,13.5,13.38,13.48,178300.0,9.5216,9.5216,9.4369,9.5075,178300.0
2012-03-09 12:10:00,13.48,13.5,13.48,13.5,150800.0,9.5075,9.5216,9.5075,9.5216,150800.0
2012-03-09 12:20:00,13.5,13.5,13.48,13.49,405100.0,9.5216,9.5216,9.5075,9.5145,405100.0
2012-03-09 12:30:00,13.49,13.49,13.48,13.49,109600.0,9.5145,9.5145,9.5075,9.5145,109600.0
2012-03-09 12:40:00,13.49,13.5,13.48,13.5,255400.0,9.5145,9.5216,9.5075,9.5216,255400.0
2012-03-09 12:50:00,13.5,13.53,13.5,13.53,296600.0,9.5216,9.5427,9.5216,9.5427,296600.0
2012-03-09 13:00:00,13.52,13.53,13.5,13.52,278600.0,9.5357,9.5427,9.5216,9.5357,278600.0
2012-03-09 13:10:00,13.51,13.54,13.51,13.54,172700.0,9.5286,9.5498,9.5286,9.5498,172700.0
2012-03-09 13:20:00,13.54,13.54,13.45,13.46,552500.0,9.5498,9.5498,9.4863,9.4934,552500.0
2012-03-09 13:30:00,13.46,13.48,13.43,13.43,839400.0,9.4934,9.5075,9.4722,9.4722,839400.0
2012-03-09 13:40:00,13.43,13.44,13.38,13.4,1765500.0,9.4722,9.4793,9.4369,9.4511,1765500.0
2012-03-09 13:50:00,13.39,13.4,13.36,13.38,453300.0,9.444,9.4511,9.4228,9.4369,453300.0
2012-03-09 14:00:00,13.38,13.39,13.33,13.34,459100.0,9.4369,9.444,9.4017,9.4087,459100.0
2012-03-09 14:10:00,13.34,13.36,13.31,13.31,376200.0,9.4087,9.4228,9.3876,9.3876,376200.0
2012-03-09 14:20:00,13.31,13.34,13.3,13.32,1100900.0,9.3876,9.4087,9.3805,9.3946,1100900.0
2012-03-09 14:30:00,13.32,13.35,13.32,13.33,336700.0,9.3946,9.4158,9.3946,9.4017,336700.0
2012-03-09 14:40:00,13.32,13.33,13.28,13.28,274100.0,9.3946,9.4017,9.3664,9.3664,274100.0
2012-03-09 14:50:00,13.28,13.29,13.25,13.26,531400.0,9.3664,9.3735,9.3453,9.3523,531400.0
2012-03-09 15:00:00,13.27,13.3,13.26,13.28,225600.0,9.3594,9.3805,9.3523,9.3664,225600.0
2012-03-09 15:10:00,13.28,13.29,13.26,13.29,261700.0,9.3664,9.3735,9.3523,9.3735,261700.0
2012-03-09 15:20:00,13.28,13.3,13.27,13.29,379200.0,9.3664,9.3805,9.3594,9.3735,379200.0
2012-03-09 15:30:00,13.29,13.32,13.27,13.32,759800.0,9.3735,9.3946,9.3594,9.3946,759800.0
2012-03-09 15:40:00,13.32,13.48,13.29,13.3,495300.0,9.3946,9.5075,9.3735,9.3805,495300.0
2012-03-09 15:50:00,13.3,13.3,13.27,13.3,1490000.0,9.3805,9.3805,9.3594,9.3805,1490000.0
2012-03-12 09:30:00,13.24,13.34,13.24,13.29,416600.0,9.3382,9.4087,9.3382,9.3735,416600.0
2012-03-12 09:40:00,13.28,13.32,13.27,13.29,451500.0,9.3664,9.3946,9.3594,9.3735,451500.0
2012-03-12 09:50:00,13.29,13.3,13.28,13.29,230200.0,9.3735,9.3805,9.3664,9.3735,230200.0
2012-03-12 10:00:00,13.3,13.32,13.26,13.29,619300.0,9.3805,9.3946,9.3523,9.3735,619300.0
2012-03-12 10:10:00,13.29,13.32,13.28,13.31,221800.0,9.3735,9.3946,9.3664,9.3876,221800.0
2012-03-12 10:20:00,13.3,13.34,13.28,13.33,716500.0,9.3805,9.4087,9.3664,9.4017,716500.0
2012-03-12 10:30:00,13.33,13.34,13.31,13.32,528400.0,9.4017,9.4087,9.3876,9.3946,528400.0
2012-03-12 10:40:00,13.32,13.42,13.32,13.41,811100.0,9.3946,9.4652,9.3946,9.4581,811100.0
2012-03-12 10:50:00,13.41,13.42,13.36,13.37,924200.0,9.4581,9.4652,9.4228,9.4299,924200.0
2012-03-12 11:00:00,13.36,13.38,13.35,13.36,921100.0,9.4228,9.4369,9.4158,9.4228,921100.0
2012-03-12 11:10:00,13.36,13.4,13.35,13.38,566500.0,9.4228,9.4511,9.4158,9.4369,566500.0
2012-03-12 11:20:00,13.38,13.38,13.34,13.37,567600.0,9.4369,9.4369,9.4087,9.4299,567600.0
2012-03-12 11:30:00,13.37,13.39,13.35,13.36,991100.0,9.4299,9.444,9.4158,9.4228,991100.0
2012-03-12 11:40:00,13.36,13.37,13.34,13.35,476400.0,9.4228,9.4299,9.4087,9.4158,476400.0
2012-03-12 11:50:00,13.34,13.37,13.34,13.36,190500.0,9.4087,9.4299,9.4087,9.4228,190500.0
2012-03-12 12:00:00,13.36,13.39,13.34,13.39,511500.0,9.4228,9.444,9.4087,9.444,511500.0
2012-03-12 12:10:00,13.39,13.41,13.38,13.4,295500.0,9.444,9.4581,9.4369,9.4511,295500.0
2012-03-12 12:20:00,13.39,13.4,13.38,13.4,228100.0,9.444,9.4511,9.4369,9.4511,228100.0
2012-03-12 12:30:00,13.4,13.41,13.38,13.41,245500.0,9.4511,9.4581,9.4369,9.4581,245500.0
2012-03-12 12:40:00,13.41,13.42,13.4,13.42,149000.0,9.4581,9.4652,9.4511,9.4652,149000.0
2012-03-12 12:50:00,13.41,13.42,13.39,13.4,239700.0,9.4581,9.4652,9.444,9.4511,239700.0
2012-03-12 13:00:00,13.4,13.4,13.38,13.38,262100.0,9.4511,9.4511,9.4369,9.4369,262100.0
2012-03-12 13:10:00,13.38,13.39,13.36,13.38,188800.0,9.4369,9.444,9.4228,9.4369,188800.0
2012-03-12 13:20:00,13.38,13.4,13.37,13.4,182800.0,9.4369,9.4511,9.4299,9.4511,182800.0
2012-03-12 13:30:00,13.4,13.42,13.39,13.41,131400.0,9.4511,9.4652,9.444,9.4581,131400.0
2012-03-12 13:40:00,13.42,13.44,13.41,13.43,394600.0,9.4652,9.4793,9.4581,9.4722,394600.0
2012-03-12 13:50:00,13.43,13.43,13.42,13.43,187000.0,9.4722,9.4722,9.4652,9.4722,187000.0
2012-03-12 14:00:00,13.43,13.43,13.4,13.41,222800.0,9.4722,9.4722,9.4511,9.4581,222800.0
2012-03-12 14:10:00,13.41,13.43,13.4,13.42,143300.0,9.4581,9.4722,9.4511,9.4652,143300.0
2012-03-12 14:20:00,13.42,13.43,13.42,13.43,166600.0,9.4652,9.4722,9.4652,9.4722,166600.0
2012-03-12 14:30:00,13.43,13.45,13.42,13.43,415100.0,9.4722,9.4863,9.4652,9.4722,415100.0
2012-03-12 14:40:00,13.43,13.43,13.42,13.42,95900.0,9.4722,9.4722,9.4652,9.4652,95900.0
2012-03-12 14:50:00,13.43,13.43,13.42,13.43,153600.0,9.4722,9.4722,9.4652,9.4722,153600.0
2012-03-12 15:00:00,13.43,13.43,13.42,13.43,84700.0,9.4722,9.4722,9.4652,9.4722,84700.0
2012-03-12 15:10:00,13.43,13.43,13.42,13.43,187100.0,9.4722,9.4722,9.4652,9.4722,187100.0
2012-03-12 15:20:00,13.43,13.46,13.42,13.46,343000.0,9.4722,9.4934,9.4652,9.4934,343000.0
2012-03-12 15:30:00,13.46,13.46,13.43,13.44,606200.0,9.4934,9.4934,9.4722,9.4793,606200.0
2012-03-12 15:40:00,13.44,13.45,13.42,13.45,687400.0,9.4793,9.4863,9.4652,9.4863,687400.0
2012-03-12 15:50:00,13.45,13.46,13.43,13.46,1104500.0,9.4863,9.4934,9.4722,9.4934,1104500.0
2012-03-13 09:30:00,13.64,13.74,13.61,13.71,1069600.0,9.6203,9.6909,9.5992,9.6697,1069600.0
2012-03-13 09:40:00,13.7,13.75,13.69,13.7,793300.0,9.6626,9.6979,9.6556,9.6626,793300.0
2012-03-13 09:50:00,13.7,13.72,13.68,13.72,532200.0,9.6626,9.6767,9.6485,9.6767,532200.0
2012-03-13 10:00:00,13.71,13.82,13.71,13.79,1029000.0,9.6697,9.7473,9.6697,9.7261,1029000.0
2012-03-13 10:10:00,13.8,13.8,13.74,13.74,513000.0,9.7332,9.7332,9.6909,9.6909,513000.0
2012-03-13 10:20:00,13.75,13.78,13.73,13.76,412400.0,9.6979,9.7191,9.6838,9.705,412400.0
2012-03-13 10:30:00,13.76,13.78,13.73,13.76,506500.0,9.705,9.7191,9.6838,9.705,506500.0
2012-03-13 10:40:00,13.76,13.78,13.76,13.77,138800.0,9.705,9.7191,9.705,9.712,138800.0
2012-03-13 10:50:00,13.77,13.79,13.76,13.78,332600.0,9.712,9.7261,9.705,9.7191,332600.0
2012-03-13 11:00:00,13.77,13.82,13.77,13.81,352300.0,9.712,9.7473,9.712,9.7402,352300.0
2012-03-13 11:10:00,13.82,13.83,13.8,13.81,323600.0,9.7473,9.7543,9.7332,9.7402,323600.0
2012-03-13 11:20:00,13.81,13.87,13.8,13.84,431700.0,9.7402,9.7825,9.7332,9.7614,431700.0
2012-03-13 11:30:00,13.84,13.91,13.83,13.91,701600.0,9.7614,9.8108,9.7543,9.8108,701600.0
2012-03-13 11:40:00,13.91,13.93,13.84,13.87,588600.0,9.8108,9.8249,9.7614,9.7825,588600.0
2012-03-13 11:50:00,13.86,13.87,13.82,13.84,754500.0,9.7755,9.7825,9.7473,9.7614,754500.0
2012-03-13 12:00:00,13.85,13.87,13.83,13.84,285700.0,9.7684,9.7825,9.7543,9.7614,285700.0
2012-03-13 12:10:00,13.83,13.85,13.83,13.84,211500.0,9.7543,9.7684,9.7543,9.7614,211500.0
2012-03-13 12:20:00,13.84,13.84,13.83,13.83,130600.0,9.7614,9.7614,9.7543,9.7543,130600.0
2012-03-13 12:30:00,13.83,13.85,13.82,13.82,196300.0,9.7543,9.7684,9.7473,9.7473,196300.0
2012-03-13 12:40:00,13.82,13.86,13.82,13.86,258000.0,9.7473,9.7755,9.7473,9.7755,258000.0
2012-03-13 12:50:00,13.85,13.89,13.85,13.87,265700.0,9.7684,9.7966,9.7684,9.7825,265700.0
2012-03-13 13:00:00,13.86,13.89,13.85,13.88,210800.0,9.7755,9.7966,9.7684,9.7896,210800.0
2012-03-13 13:10:00,13.88,13.89,13.87,13.87,139100.0,9.7896,9.7966,9.7825,9.7825,139100.0
2012-03-13 13:20:00,13.88,13.89,13.86,13.89,240700.0,9.7896,9.7966,9.7755,9.7966,240700.0
2012-03-13 13:30:00,13.89,13.89,13.86,13.88,360300.0,9.7966,9.7966,9.7755,9.7896,360300.0
2012-03-13 13:40:00,13.88,13.88,13.87,13.88,148000.0,9.7896,9.7896,9.7825,9.7896,148000.0
2012-03-13 13:50:00,13.88,13.89,13.83,13.85,849600.0,9.7896,9.7966,9.7543,9.7684,849600.0
2012-03-13 14:00:00,13.84,13.86,13.84,13.86,338500.0,9.7614,9.7755,9.7614,9.7755,338500.0
2012-03-13 14:10:00,13.86,13.88,13.85,13.85,520500.0,9.7755,9.7896,9.7684,9.7684,520500.0
2012-03-13 14:20:00,13.86,13.87,13.79,13.8,1133000.0,9.7755,9.7825,9.7261,9.7332,1133000.0
2012-03-13 14:30:00,13.81,13.84,13.8,13.81,638600.0,9.7402,9.7614,9.7332,9.7402,638600.0
2012-03-13 14:40:00,13.81,13.83,13.77,13.78,1208600.0,9.7402,9.7543,9.712,9.7191,1208600.0
2012-03-13 14:50:00,13.78,13.82,13.77,13.81,440700.0,9.7191,9.7473,9.712,9.7402,440700.0
2012-03-13 15:00:00,13.81,13.87,13.8,13.84,756900.0,9.7402,9.7825,9.7332,9.7614,756900.0
2012-03-13 15:10:00,13.83,13.9,13.83,13.89,1338600.0,9.7543,9.8037,9.7543,9.7966,1338600.0
2012-03-13 15:20:00,13.9,13.93,13.86,13.89,997000.0,9.8037,9.8249,9.7755,9.7966,997000.0
2012-03-13 15:30:00,13.89,13.93,13.88,13.89,969600.0,9.7966,9.8249,9.7896,9.7966,969600.0
2012-03-13 15:40:00,13.9,13.91,13.87,13.89,1252800.0,9.8037,9.8108,9.7825,9.7966,1252800.0
2012-03-13 15:50:00,13.88,13.91,13.88,13.91,1330700.0,9.7896,9.8108,9.7896,9.8108,1330700.0
2012-03-14 09:30:00,13.93,14.0,13.83,13.85,974300.0,9.8249,9.8742,9.7543,9.7684,974300.0
2012-03-14 09:40:00,13.85,13.95,13.84,13.9,462700.0,9.7684,9.839,9.7614,9.8037,462700.0
2012-03-14 09:50:00,13.9,13.98,13.89,13.9,614500.0,9.8037,9.8601,9.7966,9.8037,614500.0
2012-03-14 10:00:00,13.91,13.99,13.9,13.97,592200.0,9.8108,9.8672,9.8037,9.8531,592200.0
2012-03-14 10:10:00,13.96,13.99,13.96,13.99,510200.0,9.846,9.8672,9.846,9.8672,510200.0
2012-03-14 10:20:00,13.98,13.99,13.94,13.98,588300.0,9.8601,9.8672,9.8319,9.8601,588300.0
2012-03-14 10:30:00,13.97,13.99,13.96,13.99,563400.0,9.8531,9.8672,9.846,9.8672,563400.0
2012-03-14 10:40:00,13.99,14.0,13.96,14.0,570600.0,9.8672,9.8742,9.846,9.8742,570600.0
2012-03-14 10:50:00,13.99,14.0,13.96,13.97,419600.0,9.8672,9.8742,9.846,9.8531,419600.0
2012-03-14 11:00:00,13.96,13.97,13.92,13.96,638800.0,9.846,9.8531,9.8178,9.846,638800.0
2012-03-14 11:10:00,13.96,13.99,13.95,13.96,643200.0,9.846,9.8672,9.839,9.846,643200.0
2012-03-14 11:20:00,13.97,13.98,13.92,13.93,1094000.0,9.8531,9.8601,9.8178,9.8249,1094000.0
2012-03-14 11:30:00,13.93,13.93,13.85,13.88,651700.0,9.8249,9.8249,9.7684,9.7896,651700.0
2012-03-14 11:40:00,13.88,13.9,13.86,13.88,430900.0,9.7896,9.8037,9.7755,9.7896,430900.0
2012-03-14 11:50:00,13.89,13.9,13.85,13.86,369500.0,9.7966,9.8037,9.7684,9.7755,369500.0
2012-03-14 12:00:00,13.86,13.88,13.85,13.86,187600.0,9.7755,9.7896,9.7684,9.7755,187600.0
2012-03-14 12:10:00,13.86,13.88,13.85,13.85,270900.0,9.7755,9.7896,9.7684,9.7684,270900.0
2012-03-14 12:20:00,13.85,13.87,13.85,13.87,123100.0,9.7684,9.7825,9.7684,9.7825,123100.0
2012-03-14 12:30:00,13.86,13.9,13.85,13.88,229800.0,9.7755,9.8037,9.7684,9.7896,229800.0
2012-03-14 12:40:00,13.88,13.91,13.88,13.9,384600.0,9.7896,9.8108,9.7896,9.8037,384600.0
2012-03-14 12:50:00,13.9,13.93,13.9,13.92,416800.0,9.8037,9.8249,9.8037,9.8178,416800.0
2012-03-14 13:00:00,13.91,13.94,13.9,13.93,254300.0,9.8108,9.8319,9.8037,9.8249,254300.0
2012-03-14 13:10:00,13.92,13.95,13.91,13.93,128000.0,9.8178,9.839,9.8108,9.8249,128000.0
2012-03-14 13:20:00,13.92,13.94,13.91,13.92,178800.0,9.8178,9.8319,9.8108,9.8178,178800.0
2012-03-14 13:30:00,13.93,13.93,13.88,13.89,168700.0,9.8249,9.8249,9.7896,9.7966,168700.0
2012-03-14 13:40:00,13.89,13.92,13.88,13.9,544700.0,9.7966,9.8178,9.7896,9.8037,544700.0
2012-03-14 13:50:00,13.9,13.92,13.88,13.89,545300.0,9.8037,9.8178,9.7896,9.7966,545300.0
2012-03-14 14:00:00,13.89,13.94,13.89,13.93,376300.0,9.7966,9.8319,9.7966,9.8249,376300.0
2012-03-14 14:10:00,13.93,13.95,13.92,13.95,418200.0,9.8249,9.839,9.8178,9.839,418200.0
2012-03-14 14:20:00,13.95,13.98,13.92,13.97,628700.0,9.839,9.8601,9.8178,9.8531,628700.0
2012-03-14 14:30:00,13.97,13.98,13.96,13.98,351700.0,9.8531,9.8601,9.846,9.8601,351700.0
2012-03-14 14:40:00,13.98,14.0,13.97,13.99,392700.0,9.8601,9.8742,9.8531,9.8672,392700.0
2012-03-14 14:50:00,13.99,14.0,13.95,14.0,1067900.0,9.8672,9.8742,9.839,9.8742,1067900.0
2012-03-14 15:00:00,14.0,14.01,13.97,13.99,574200.0,9.8742,9.8813,9.8531,9.8672,574200.0
2012-03-14 15:10:00,13.99,14.0,13.97,13.98,680200.0,9.8672,9.8742,9.8531,9.8601,680200.0
2012-03-14 15:20:00,13.99,14.05,13.98,14.04,998400.0,9.8672,9.9095,9.8601,9.9024,998400.0
2012-03-14 15:30:00,14.04,14.04,14.0,14.04,692100.0,9.9024,9.9024,9.8742,9.9024,692100.0
2012-03-14 15:40:00,14.03,14.04,14.0,14.02,1077400.0,9.8954,9.9024,9.8742,9.8883,1077400.0
2012-03-14 15:50:00,14.01,14.06,14.0,14.04,2473300.0,9.8813,9.9165,9.8742,9.9024,2473300.0
2012-03-15 09:30:00,14.04,14.21,14.03,14.15,834200.0,9.9024,10.0223,9.8954,9.98,834200.0
2012-03-15 09:40:00,14.14,14.15,14.0,14.01,674500.0,9.973,9.98,9.8742,9.8813,674500.0
2012-03-15 09:50:00,14.02,14.11,14.01,14.1,508400.0,9.8883,9.9518,9.8813,9.9448,508400.0
2012-03-15 10:00:00,14.1,14.11,14.06,14.08,481600.0,9.9448,9.9518,9.9165,9.9307,481600.0
2012-03-15 10:10:00,14.08,14.17,14.06,14.15,608800.0,9.9307,9.9941,9.9165,9.98,608800.0
2012-03-15 10:20:00,14.16,14.17,14.13,14.13,281200.0,9.9871,9.9941,9.9659,9.9659,281200.0
2012-03-15 10:30:00,14.13,14.17,14.13,14.17,417800.0,9.9659,9.9941,9.9659,9.9941,417800.0
2012-03-15 10:40:00,14.17,14.18,14.15,14.16,302600.0,9.9941,10.0012,9.98,9.9871,302600.0
2012-03-15 10:50:00,14.16,14.18,14.14,14.14,562500.0,9.9871,10.0012,9.973,9.973,562500.0
2012-03-15 11:00:00,14.14,14.15,14.09,14.13,550900.0,9.973,9.98,9.9377,9.9659,550900.0
2012-03-15 11:10:00,14.12,14.13,14.1,14.13,397600.0,9.9589,9.9659,9.9448,9.9659,397600.0
2012-03-15 11:20:00,14.12,14.15,14.12,14.12,688400.0,9.9589,9.98,9.9589,9.9589,688400.0
2012-03-15 11:30:00,14.12,14.13,14.1,14.11,280000.0,9.9589,9.9659,9.9448,9.9518,280000.0
2012-03-15 11:40:00,14.12,14.14,14.11,14.13,485400.0,9.9589,9.973,9.9518,9.9659,485400.0
2012-03-15 11:50:00,14.13,14.15,14.12,14.12,291900.0,9.9659,9.98,9.9589,9.9589,291900.0
2012-03-15 12:00:00,14.13,14.16,14.12,14.14,424800.0,9.9659,9.9871,9.9589,9.973,424800.0
2012-03-15 12:10:00,14.15,14.16,14.14,14.15,249000.0,9.98,9.9871,9.973,9.98,249000.0
2012-03-15 12:20:00,14.16,14.17,14.15,14.15,278800.0,9.9871,9.9941,9.98,9.98,278800.0
2012-03-15 12:30:00,14.15,14.16,14.14,14.14,247600.0,9.98,9.9871,9.973,9.973,247600.0
2012-03-15 12:40:00,14.14,14.16,14.14,14.15,386800.0,9.973,9.9871,9.973,9.98,386800.0
2012-03-15 12:50:00,14.16,14.16,14.15,14.16,253900.0,9.9871,9.9871,9.98,9.9871,253900.0
2012-03-15 13:00:00,14.15,14.17,14.15,14.16,245700.0,9.98,9.9941,9.98,9.9871,245700.0
2012-03-15 13:10:00,14.16,14.17,14.15,14.17,257500.0,9.9871,9.9941,9.98,9.9941,257500.0
2012-03-15 13:20:00,14.17,14.17,14.14,14.14,158700.0,9.9941,9.9941,9.973,9.973,158700.0
2012-03-15 13:30:00,14.14,14.18,14.14,14.17,590800.0,9.973,10.0012,9.973,9.9941,590800.0
2012-03-15 13:40:00,14.17,14.22,14.17,14.21,574400.0,9.9941,10.0294,9.9941,10.0223,574400.0
2012-03-15 13:50:00,14.21,14.21,14.18,14.19,325000.0,10.0223,10.0223,10.0012,10.0082,325000.0
2012-03-15 14:00:00,14.19,14.21,14.17,14.21,374300.0,10.0082,10.0223,9.9941,10.0223,374300.0
2012-03-15 14:10:00,14.21,14.22,14.18,14.21,275500.0,10.0223,10.0294,10.0012,10.0223,275500.0
2012-03-15 14:20:00,14.21,14.22,14.2,14.2,409500.0,10.0223,10.0294,10.0153,10.0153,409500.0
2012-03-15 14:30:00,14.2,14.22,14.19,14.19,367300.0,10.0153,10.0294,10.0082,10.0082,367300.0
2012-03-15 14:40:00,14.2,14.23,14.19,14.22,325700.0,10.0153,10.0365,10.0082,10.0294,325700.0
2012-03-15 14:50:00,14.23,14.24,14.22,14.22,212200.0,10.0365,10.0435,10.0294,10.0294,212200.0
2012-03-15 15:00:00,14.22,14.23,14.2,14.2,300500.0,10.0294,10.0365,10.0153,10.0153,300500.0
2012-03-15 15:10:00,14.2,14.21,14.17,14.19,358400.0,10.0153,10.0223,9.9941,10.0082,358400.0
2012-03-15 15:20:00,14.19,14.2,14.16,14.2,409900.0,10.0082,10.0153,9.9871,10.0153,409900.0
2012-03-15 15:30:00,14.2,14.22,14.19,14.19,501400.0,10.0153,10.0294,10.0082,10.0082,501400.0
2012-03-15 15:40:00,14.19,14.2,14.16,14.2,819300.0,10.0082,10.0153,9.9871,10.0153,819300.0
2012-03-15 15:50:00,14.2,14.2,14.19,14.19,936600.0,10.0153,10.0153,10.0082,10.0082,936600.0
2012-03-16 09:30:00,14.26,14.31,14.2,14.2,2502800.0,10.0576,10.0929,10.0153,10.0153,2502800.0
2012-03-16 09:40:00,14.21,14.24,14.15,14.16,349900.0,10.0223,10.0435,9.98,9.9871,349900.0
2012-03-16 09:50:00,14.16,14.19,14.13,14.19,250700.0,9.9871,10.0082,9.9659,10.0082,250700.0
2012-03-16 10:00:00,14.18,14.21,14.15,14.2,455000.0,10.0012,10.0223,9.98,10.0153,455000.0
2012-03-16 10:10:00,14.2,14.24,14.18,14.19,310500.0,10.0153,10.0435,10.0012,10.0082,310500.0
2012-03-16 10:20:00,14.2,14.23,14.17,14.18,367300.0,10.0153,10.0365,9.9941,10.0012,367300.0
2012-03-16 10:30:00,14.18,14.2,14.16,14.2,552000.0,10.0012,10.0153,9.9871,10.0153,552000.0
2012-03-16 10:40:00,14.2,14.21,14.17,14.19,302100.0,10.0153,10.0223,9.9941,10.0082,302100.0
2012-03-16 10:50:00,14.18,14.2,14.16,14.17,225400.0,10.0012,10.0153,9.9871,9.9941,225400.0
2012-03-16 11:00:00,14.17,14.19,14.15,14.16,362000.0,9.9941,10.0082,9.98,9.9871,362000.0
2012-03-16 11:10:00,14.17,14.2,14.16,14.18,283300.0,9.9941,10.0153,9.9871,10.0012,283300.0
2012-03-16 11:20:00,14.17,14.22,14.17,14.21,842600.0,9.9941,10.0294,9.9941,10.0223,842600.0
2012-03-16 11:30:00,14.21,14.25,14.21,14.24,359200.0,10.0223,10.0506,10.0223,10.0435,359200.0
2012-03-16 11:40:00,14.24,14.25,14.2,14.2,295800.0,10.0435,10.0506,10.0153,10.0153,295800.0
2012-03-16 11:50:00,14.2,14.23,14.19,14.22,409500.0,10.0153,10.0365,10.0082,10.0294,409500.0
2012-03-16 12:00:00,14.21,14.23,14.2,14.23,309300.0,10.0223,10.0365,10.0153,10.0365,309300.0
2012-03-16 12:10:00,14.23,14.23,14.2,14.21,273900.0,10.0365,10.0365,10.0153,10.0223,273900.0
2012-03-16 12:20:00,14.21,14.21,14.19,14.2,309900.0,10.0223,10.0223,10.0082,10.0153,309900.0
2012-03-16 12:30:00,14.2,14.21,14.19,14.2,197100.0,10.0153,10.0223,10.0082,10.0153,197100.0
2012-03-16 12:40:00,14.2,14.23,14.19,14.19,264800.0,10.0153,10.0365,10.0082,10.0082,264800.0
2012-03-16 12:50:00,14.2,14.21,14.18,14.2,384300.0,10.0153,10.0223,10.0012,10.0153,384300.0
2012-03-16 13:00:00,14.19,14.22,14.19,14.21,163500.0,10.0082,10.0294,10.0082,10.0223,163500.0
2012-03-16 13:10:00,14.2,14.21,14.16,14.17,303000.0,10.0153,10.0223,9.9871,9.9941,303000.0
2012-03-16 13:20:00,14.17,14.27,14.16,14.26,1249600.0,9.9941,10.0647,9.9871,10.0576,1249600.0
2012-03-16 13:30:00,14.26,14.32,14.25,14.31,588000.0,10.0576,10.0999,10.0506,10.0929,588000.0
2012-03-16 13:40:00,14.31,14.32,14.3,14.31,314300.0,10.0929,10.0999,10.0858,10.0929,314300.0
2012-03-16 13:50:00,14.32,14.35,14.31,14.35,426500.0,10.0999,10.1211,10.0929,10.1211,426500.0
2012-03-16 14:00:00,14.34,14.36,14.33,14.34,532800.0,10.114,10.1281,10.107,10.114,532800.0
2012-03-16 14:10:00,14.34,14.34,14.3,14.32,543400.0,10.114,10.114,10.0858,10.0999,543400.0
2012-03-16 14:20:00,14.32,14.36,14.31,14.35,209800.0,10.0999,10.1281,10.0929,10.1211,209800.0
2012-03-16 14:30:00,14.35,14.35,14.31,14.33,408100.0,10.1211,10.1211,10.0929,10.107,408100.0
2012-03-16 14:40:00,14.33,14.36,14.32,14.36,408000.0,10.107,10.1281,10.0999,10.1281,408000.0
2012-03-16 14:50:00,14.36,14.37,14.33,14.35,243200.0,10.1281,10.1352,10.107,10.1211,243200.0
2012-03-16 15:00:00,14.35,14.35,14.33,14.34,154400.0,10.1211,10.1211,10.107,10.114,154400.0
2012-03-16 15:10:00,14.33,14.34,14.28,14.31,452100.0,10.107,10.114,10.0717,10.0929,452100.0
2012-03-16 15:20:00,14.32,14.33,14.3,14.31,503300.0,10.0999,10.107,10.0858,10.0929,503300.0
2012-03-16 15:30:00,14.31,14.32,14.29,14.29,652700.0,10.0929,10.0999,10.0788,10.0788,652700.0
2012-03-16 15:40:00,14.29,14.32,14.27,14.31,960700.0,10.0788,10.0999,10.0647,10.0929,960700.0
2012-03-16 15:50:00,14.31,14.31,14.29,14.31,1205100.0,10.0929,10.0929,10.0788,10.0929,1205100.0
2012-03-19 09:30:00,14.27,14.3,14.18,14.23,469200.0,10.0647,10.0858,10.0012,10.0365,469200.0
2012-03-19 09:40:00,14.22,14.29,14.19,14.29,478900.0,10.0294,10.0788,10.0082,10.0788,478900.0
2012-03-19 09:50:00,14.29,14.33,14.27,14.32,396400.0,10.0788,10.107,10.0647,10.0999,396400.0
2012-03-19 10:00:00,14.32,14.33,14.22,14.22,280700.0,10.0999,10.107,10.0294,10.0294,280700.0
2012-03-19 10:10:00,14.22,14.24,14.2,14.23,378900.0,10.0294,10.0435,10.0153,10.0365,378900.0
2012-03-19 10:20:00,14.23,14.23,14.2,14.22,290100.0,10.0365,10.0365,10.0153,10.0294,290100.0
2012-03-19 10:30:00,14.23,14.25,14.2,14.24,595600.0,10.0365,10.0506,10.0153,10.0435,595600.0
2012-03-19 10:40:00,14.24,14.29,14.22,14.27,424500.0,10.0435,10.0788,10.0294,10.0647,424500.0
2012-03-19 10:50:00,14.28,14.29,14.21,14.22,994800.0,10.0717,10.0788,10.0223,10.0294,994800.0
2012-03-19 11:00:00,14.21,14.23,14.2,14.21,512800.0,10.0223,10.0365,10.0153,10.0223,512800.0
2012-03-19 11:10:00,14.2,14.21,14.16,14.19,570700.0,10.0153,10.0223,9.9871,10.0082,570700.0
2012-03-19 11:20:00,14.18,14.19,14.12,14.14,1108200.0,10.0012,10.0082,9.9589,9.973,1108200.0
2012-03-19 11:30:00,14.14,14.19,14.13,14.18,375700.0,9.973,10.0082,9.9659,10.0012,375700.0
2012-03-19 11:40:00,14.19,14.26,14.18,14.24,502800.0,10.0082,10.0576,10.0012,10.0435,502800.0
2012-03-19 11:50:00,14.24,14.25,14.22,14.25,545100.0,10.0435,10.0506,10.0294,10.0506,545100.0
2012-03-19 12:00:00,14.24,14.28,14.24,14.27,206800.0,10.0435,10.0717,10.0435,10.0647,206800.0
2012-03-19 12:10:00,14.28,14.33,14.25,14.28,1071800.0,10.0717,10.107,10.0506,10.0717,1071800.0
2012-03-19 12:20:00,14.28,14.31,14.28,14.31,233200.0,10.0717,10.0929,10.0717,10.0929,233200.0
2012-03-19 12:30:00,14.31,14.31,14.28,14.3,500300.0,10.0929,10.0929,10.0717,10.0858,500300.0
2012-03-19 12:40:00,14.31,14.32,14.3,14.31,173400.0,10.0929,10.0999,10.0858,10.0929,173400.0
2012-03-19 12:50:00,14.32,14.35,14.31,14.35,180800.0,10.0999,10.1211,10.0929,10.1211,180800.0
2012-03-19 13:00:00,14.35,14.35,14.34,14.35,49700.0,10.1211,10.1211,10.114,10.1211,49700.0
2012-03-19 13:10:00,14.35,14.36,14.34,14.35,286100.0,10.1211,10.1281,10.114,10.1211,286100.0
2012-03-19 13:20:00,14.35,14.36,14.34,14.34,367700.0,10.1211,10.1281,10.114,10.114,367700.0
2012-03-19 13:30:00,14.35,14.36,14.32,14.34,640200.0,10.1211,10.1281,10.0999,10.114,640200.0
2012-03-19 13:40:00,14.34,14.35,14.34,14.35,152700.0,10.114,10.1211,10.114,10.1211,152700.0
2012-03-19 13:50:00,14.35,14.38,14.35,14.36,188700.0,10.1211,10.1422,10.1211,10.1281,188700.0
2012-03-19 14:00:00,14.35,14.37,14.34,14.34,124000.0,10.1211,10.1352,10.114,10.114,124000.0
2012-03-19 14:10:00,14.35,14.37,14.34,14.35,240500.0,10.1211,10.1352,10.114,10.1211,240500.0
2012-03-19 14:20:00,14.35,14.36,14.34,14.36,178000.0,10.1211,10.1281,10.114,10.1281,178000.0
2012-03-19 14:30:00,14.36,14.37,14.35,14.37,150900.0,10.1281,10.1352,10.1211,10.1352,150900.0
2012-03-19 14:40:00,14.37,14.38,14.36,14.38,206200.0,10.1352,10.1422,10.1281,10.1422,206200.0
2012-03-19 14:50:00,14.38,14.39,14.36,14.37,347900.0,10.1422,10.1493,10.1281,10.1352,347900.0
2012-03-19 15:00:00,14.37,14.38,14.36,14.36,312600.0,10.1352,10.1422,10.1281,10.1281,312600.0
2012-03-19 15:10:00,14.37,14.39,14.36,14.39,284100.0,10.1352,10.1493,10.1281,10.1493,284100.0
2012-03-19 15:20:00,14.39,14.4,14.34,14.36,704000.0,10.1493,10.1564,10.114,10.1281,704000.0
2012-03-19 15:30:00,14.36,14.36,14.31,14.33,656800.0,10.1281,10.1281,10.0929,10.107,656800.0
2012-03-19 15:40:00,14.34,14.35,14.3,14.31,557800.0,10.114,10.1211,10.0858,10.0929,557800.0
2012-03-19 15:50:00,14.31,14.32,14.27,14.28,1400400.0,10.0929,10.0999,10.0647,10.0717,1400400.0
2012-03-20 09:30:00,14.22,14.26,14.1,14.15,913300.0,10.0294,10.0576,9.9448,9.98,913300.0
2012-03-20 09:40:00,14.16,14.16,13.97,13.97,953800.0,9.9871,9.9871,9.8531,9.8531,953800.0
2012-03-20 09:50:00,13.97,14.05,13.95,14.04,583700.0,9.8531,9.9095,9.839,9.9024,583700.0
2012-03-20 10:00:00,14.04,14.05,14.0,14.02,778900.0,9.9024,9.9095,9.8742,9.8883,778900.0
2012-03-20 10:10:00,14.02,14.08,14.0,14.03,647300.0,9.8883,9.9307,9.8742,9.8954,647300.0
2012-03-20 10:20:00,14.04,14.05,13.97,13.99,746900.0,9.9024,9.9095,9.8531,9.8672,746900.0
2012-03-20 10:30:00,13.99,14.02,13.98,14.01,431100.0,9.8672,9.8883,9.8601,9.8813,431100.0
2012-03-20 10:40:00,14.01,14.04,13.99,14.04,333700.0,9.8813,9.9024,9.8672,9.9024,333700.0
2012-03-20 10:50:00,14.04,14.04,13.99,13.99,466700.0,9.9024,9.9024,9.8672,9.8672,466700.0
2012-03-20 11:00:00,13.99,14.03,13.99,14.03,218300.0,9.8672,9.8954,9.8672,9.8954,218300.0
2012-03-20 11:10:00,14.03,14.03,13.98,14.0,448500.0,9.8954,9.8954,9.8601,9.8742,448500.0
2012-03-20 11:20:00,14.0,14.02,13.98,13.99,1064200.0,9.8742,9.8883,9.8601,9.8672,1064200.0
2012-03-20 11:30:00,13.99,14.01,13.99,13.99,316400.0,9.8672,9.8813,9.8672,9.8672,316400.0
2012-03-20 11:40:00,14.0,14.0,13.98,13.98,238600.0,9.8742,9.8742,9.8601,9.8601,238600.0
2012-03-20 11:50:00,13.98,13.99,13.96,13.99,416500.0,9.8601,9.8672,9.846,9.8672,416500.0
2012-03-20 12:00:00,13.99,14.0,13.97,13.99,608300.0,9.8672,9.8742,9.8531,9.8672,608300.0
2012-03-20 12:10:00,13.99,14.01,13.98,14.01,692500.0,9.8672,9.8813,9.8601,9.8813,692500.0
2012-03-20 12:20:00,14.0,14.01,13.96,13.98,911900.0,9.8742,9.8813,9.846,9.8601,911900.0
2012-03-20 12:30:00,13.99,14.01,13.99,14.01,2518700.0,9.8672,9.8813,9.8672,9.8813,2518700.0
2012-03-20 12:40:00,14.01,14.06,14.0,14.02,834800.0,9.8813,9.9165,9.8742,9.8883,834800.0
2012-03-20 12:50:00,14.03,14.07,14.02,14.07,319700.0,9.8954,9.9236,9.8883,9.9236,319700.0
2012-03-20 13:00:00,14.06,14.11,14.06,14.11,230100.0,9.9165,9.9518,9.9165,9.9518,230100.0
2012-03-20 13:10:00,14.11,14.12,14.1,14.11,260300.0,9.9518,9.9589,9.9448,9.9518,260300.0
2012-03-20 13:20:00,14.11,14.12,14.08,14.08,321700.0,9.9518,9.9589,9.9307,9.9307,321700.0
2012-03-20 13:30:00,14.09,14.09,14.07,14.08,179800.0,9.9377,9.9377,9.9236,9.9307,179800.0
2012-03-20 13:40:00,14.08,14.09,14.07,14.09,126000.0,9.9307,9.9377,9.9236,9.9377,126000.0
2012-03-20 13:50:00,14.09,14.09,14.05,14.06,221800.0,9.9377,9.9377,9.9095,9.9165,221800.0
2012-03-20 14:00:00,14.06,14.06,14.04,14.04,204100.0,9.9165,9.9165,9.9024,9.9024,204100.0
2012-03-20 14:10:00,14.04,14.07,14.03,14.06,417600.0,9.9024,9.9236,9.8954,9.9165,417600.0
2012-03-20 14:20:00,14.06,14.06,14.04,14.04,211100.0,9.9165,9.9165,9.9024,9.9024,211100.0
2012-03-20 14:30:00,14.04,14.05,14.02,14.02,427900.0,9.9024,9.9095,9.8883,9.8883,427900.0
2012-03-20 14:40:00,14.03,14.05,14.02,14.05,168500.0,9.8954,9.9095,9.8883,9.9095,168500.0
2012-03-20 14:50:00,14.05,14.06,14.04,14.06,400200.0,9.9095,9.9165,9.9024,9.9165,400200.0
2012-03-20 15:00:00,14.06,14.07,14.04,14.06,603000.0,9.9165,9.9236,9.9024,9.9165,603000.0
2012-03-20 15:10:00,14.06,14.07,14.04,14.05,422500.0,9.9165,9.9236,9.9024,9.9095,422500.0
2012-03-20 15:20:00,14.05,14.06,14.04,14.04,540000.0,9.9095,9.9165,9.9024,9.9024,540000.0
2012-03-20 15:30:00,14.03,14.06,14.02,14.04,580000.0,9.8954,9.9165,9.8883,9.9024,580000.0
2012-03-20 15:40:00,14.04,14.06,14.02,14.04,802900.0,9.9024,9.9165,9.8883,9.9024,802900.0
2012-03-20 15:50:00,14.04,14.05,14.03,14.04,939200.0,9.9024,9.9095,9.8954,9.9024,939200.0
2012-03-21 09:30:00,14.03,14.11,14.01,14.09,606700.0,9.8954,9.9518,9.8813,9.9377,606700.0
2012-03-21 09:40:00,14.1,14.12,14.08,14.09,459600.0,9.9448,9.9589,9.9307,9.9377,459600.0
2012-03-21 09:50:00,14.08,14.09,14.02,14.04,502800.0,9.9307,9.9377,9.8883,9.9024,502800.0
2012-03-21 10:00:00,14.04,14.05,14.0,14.0,483200.0,9.9024,9.9095,9.8742,9.8742,483200.0
2012-03-21 10:10:00,14.01,14.04,14.0,14.03,309500.0,9.8813,9.9024,9.8742,9.8954,309500.0
2012-03-21 10:20:00,14.03,14.06,14.02,14.04,225900.0,9.8954,9.9165,9.8883,9.9024,225900.0
2012-03-21 10:30:00,14.04,14.06,14.03,14.06,227200.0,9.9024,9.9165,9.8954,9.9165,227200.0
2012-03-21 10:40:00,14.06,14.07,14.01,14.02,255100.0,9.9165,9.9236,9.8813,9.8883,255100.0
2012-03-21 10:50:00,14.02,14.05,14.0,14.0,424700.0,9.8883,9.9095,9.8742,9.8742,424700.0
2012-03-21 11:00:00,14.0,14.02,13.97,14.02,421300.0,9.8742,9.8883,9.8531,9.8883,421300.0
2012-03-21 11:10:00,14.02,14.02,13.98,14.02,349600.0,9.8883,9.8883,9.8601,9.8883,349600.0
2012-03-21 11:20:00,14.02,14.04,13.99,14.0,318400.0,9.8883,9.9024,9.8672,9.8742,318400.0
2012-03-21 11:30:00,14.0,14.02,14.0,14.02,235500.0,9.8742,9.8883,9.8742,9.8883,235500.0
2012-03-21 11:40:00,14.02,14.02,13.99,14.0,573100.0,9.8883,9.8883,9.8672,9.8742,573100.0
2012-03-21 11:50:00,14.0,14.0,13.99,14.0,108300.0,9.8742,9.8742,9.8672,9.8742,108300.0
2012-03-21 12:00:00,14.0,14.0,13.99,14.0,105500.0,9.8742,9.8742,9.8672,9.8742,105500.0
2012-03-21 12:10:00,14.0,14.0,13.99,14.0,315600.0,9.8742,9.8742,9.8672,9.8742,315600.0
2012-03-21 12:20:00,14.0,14.0,13.98,13.99,271000.0,9.8742,9.8742,9.8601,9.8672,271000.0
2012-03-21 12:30:00,13.99,14.0,13.98,14.0,153600.0,9.8672,9.8742,9.8601,9.8742,153600.0
2012-03-21 12:40:00,14.0,14.0,13.99,13.99,195500.0,9.8742,9.8742,9.8672,9.8672,195500.0
2012-03-21 12:50:00,14.0,14.0,13.99,13.99,68300.0,9.8742,9.8742,9.8672,9.8672,68300.0
2012-03-21 13:00:00,14.0,14.0,13.97,13.99,281200.0,9.8742,9.8742,9.8531,9.8672,281200.0
2012-03-21 13:10:00,13.99,14.0,13.97,14.0,274400.0,9.8672,9.8742,9.8531,9.8742,274400.0
2012-03-21 13:20:00,13.99,14.0,13.99,14.0,68100.0,9.8672,9.8742,9.8672,9.8742,68100.0
2012-03-21 13:30:00,14.0,14.0,13.96,13.99,220000.0,9.8742,9.8742,9.846,9.8672,220000.0
2012-03-21 13:40:00,13.99,13.99,13.98,13.98,73400.0,9.8672,9.8672,9.8601,9.8601,73400.0
2012-03-21 13:50:00,13.99,14.01,13.98,14.0,543600.0,9.8672,9.8813,9.8601,9.8742,543600.0
2012-03-21 14:00:00,14.0,14.01,13.98,13.99,406900.0,9.8742,9.8813,9.8601,9.8672,406900.0
2012-03-21 14:10:00,13.99,14.0,13.98,14.0,270300.0,9.8672,9.8742,9.8601,9.8742,270300.0
2012-03-21 14:20:00,14.0,14.0,13.99,14.0,96000.0,9.8742,9.8742,9.8672,9.8742,96000.0
2012-03-21 14:30:00,14.0,14.0,13.99,14.0,226400.0,9.8742,9.8742,9.8672,9.8742,226400.0
2012-03-21 14:40:00,13.99,14.0,13.99,14.0,117700.0,9.8672,9.8742,9.8672,9.8742,117700.0
2012-03-21 14:50:00,13.99,14.0,13.98,14.0,590600.0,9.8672,9.8742,9.8601,9.8742,590600.0
2012-03-21 15:00:00,14.0,14.0,13.99,13.99,328200.0,9.8742,9.8742,9.8672,9.8672,328200.0
2012-03-21 15:10:00,14.0,14.0,13.98,13.99,360800.0,9.8742,9.8742,9.8601,9.8672,360800.0
2012-03-21 15:20:00,14.0,14.0,13.97,13.99,413000.0,9.8742,9.8742,9.8531,9.8672,413000.0
2012-03-21 15:30:00,13.99,13.99,13.96,13.96,919000.0,9.8672,9.8672,9.846,9.846,919000.0
2012-03-21 15:40:00,13.96,13.99,13.96,13.98,665000.0,9.846,9.8672,9.846,9.8601,665000.0
2012-03-21 15:50:00,13.98,13.98,13.93,13.94,1478100.0,9.8601,9.8601,9.8249,9.8319,1478100.0
2012-03-22 09:30:00,13.88,13.9,13.77,13.85,776200.0,9.7896,9.8037,9.712,9.7684,776200.0
2012-03-22 09:40:00,13.85,13.93,13.84,13.88,1092700.0,9.7684,9.8249,9.7614,9.7896,1092700.0
2012-03-22 09:50:00,13.89,13.9,13.83,13.84,595500.0,9.7966,9.8037,9.7543,9.7614,595500.0
2012-03-22 10:00:00,13.83,13.86,13.82,13.83,377000.0,9.7543,9.7755,9.7473,9.7543,377000.0
2012-03-22 10:10:00,13.83,13.83,13.77,13.79,1557300.0,9.7543,9.7543,9.712,9.7261,1557300.0
2012-03-22 10:20:00,13.8,13.83,13.79,13.82,295800.0,9.7332,9.7543,9.7261,9.7473,295800.0
2012-03-22 10:30:00,13.82,13.84,13.79,13.8,840800.0,9.7473,9.7614,9.7261,9.7332,840800.0
2012-03-22 10:40:00,13.8,13.84,13.79,13.8,260200.0,9.7332,9.7614,9.7261,9.7332,260200.0
2012-03-22 10:50:00,13.8,13.82,13.78,13.81,359600.0,9.7332,9.7473,9.7191,9.7402,359600.0
2012-03-22 11:00:00,13.81,13.85,13.79,13.8,553000.0,9.7402,9.7684,9.7261,9.7332,553000.0
2012-03-22 11:10:00,13.81,13.83,13.79,13.81,517500.0,9.7402,9.7543,9.7261,9.7402,517500.0
2012-03-22 11:20:00,13.81,13.85,13.81,13.83,186600.0,9.7402,9.7684,9.7402,9.7543,186600.0
2012-03-22 11:30:00,13.84,13.89,13.83,13.87,421300.0,9.7614,9.7966,9.7543,9.7825,421300.0
2012-03-22 11:40:00,13.86,13.9,13.86,13.89,305300.0,9.7755,9.8037,9.7755,9.7966,305300.0
2012-03-22 11:50:00,13.9,13.94,13.89,13.93,221800.0,9.8037,9.8319,9.7966,9.8249,221800.0
2012-03-22 12:00:00,13.93,13.95,13.92,13.92,275100.0,9.8249,9.839,9.8178,9.8178,275100.0
2012-03-22 12:10:00,13.93,13.93,13.88,13.88,191900.0,9.8249,9.8249,9.7896,9.7896,191900.0
2012-03-22 12:20:00,13.88,13.91,13.88,13.91,167200.0,9.7896,9.8108,9.7896,9.8108,167200.0
2012-03-22 12:30:00,13.91,13.92,13.88,13.92,164600.0,9.8108,9.8178,9.7896,9.8178,164600.0
2012-03-22 12:40:00,13.92,13.92,13.89,13.91,159000.0,9.8178,9.8178,9.7966,9.8108,159000.0
2012-03-22 12:50:00,13.91,13.94,13.91,13.94,88000.0,9.8108,9.8319,9.8108,9.8319,88000.0
2012-03-22 13:00:00,13.93,13.95,13.92,13.94,209200.0,9.8249,9.839,9.8178,9.8319,209200.0
2012-03-22 13:10:00,13.94,13.97,13.93,13.95,263900.0,9.8319,9.8531,9.8249,9.839,263900.0
2012-03-22 13:20:00,13.96,13.99,13.95,13.98,379900.0,9.846,9.8672,9.839,9.8601,379900.0
2012-03-22 13:30:00,13.98,14.0,13.97,13.98,242400.0,9.8601,9.8742,9.8531,9.8601,242400.0
2012-03-22 13:40:00,13.98,13.98,13.95,13.97,397800.0,9.8601,9.8601,9.839,9.8531,397800.0
2012-03-22 13:50:00,13.96,13.97,13.94,13.94,382200.0,9.846,9.8531,9.8319,9.8319,382200.0
2012-03-22 14:00:00,13.95,13.97,13.93,13.95,243500.0,9.839,9.8531,9.8249,9.839,243500.0
2012-03-22 14:10:00,13.95,13.95,13.89,13.91,678200.0,9.839,9.839,9.7966,9.8108,678200.0
2012-03-22 14:20:00,13.91,13.93,13.87,13.93,594300.0,9.8108,9.8249,9.7825,9.8249,594300.0
2012-03-22 14:30:00,13.93,13.93,13.9,13.91,117900.0,9.8249,9.8249,9.8037,9.8108,117900.0
2012-03-22 14:40:00,13.91,13.91,13.88,13.9,188400.0,9.8108,9.8108,9.7896,9.8037,188400.0
2012-03-22 14:50:00,13.89,13.9,13.88,13.88,132200.0,9.7966,9.8037,9.7896,9.7896,132200.0
2012-03-22 15:00:00,13.88,13.89,13.84,13.85,431100.0,9.7896,9.7966,9.7614,9.7684,431100.0
2012-03-22 15:10:00,13.84,13.85,13.81,13.83,290900.0,9.7614,9.7684,9.7402,9.7543,290900.0
2012-03-22 15:20:00,13.83,13.86,13.8,13.85,345400.0,9.7543,9.7755,9.7332,9.7684,345400.0
2012-03-22 15:30:00,13.86,13.86,13.81,13.85,541000.0,9.7755,9.7755,9.7402,9.7684,541000.0
2012-03-22 15:40:00,13.85,13.87,13.82,13.85,983200.0,9.7684,9.7825,9.7473,9.7684,983200.0
2012-03-22 15:50:00,13.84,13.87,13.83,13.85,781800.0,9.7614,9.7825,9.7543,9.7684,781800.0
2012-03-23 09:30:00,13.82,13.84,13.77,13.82,755800.0,9.7473,9.7614,9.712,9.7473,755800.0
2012-03-23 09:40:00,13.82,13.85,13.79,13.84,408200.0,9.7473,9.7684,9.7261,9.7614,408200.0
2012-03-23 09:50:00,13.84,13.85,13.8,13.81,412600.0,9.7614,9.7684,9.7332,9.7402,412600.0
2012-03-23 10:00:00,13.81,13.85,13.79,13.82,407000.0,9.7402,9.7684,9.7261,9.7473,407000.0
2012-03-23 10:10:00,13.81,13.88,13.81,13.87,372700.0,9.7402,9.7896,9.7402,9.7825,372700.0
2012-03-23 10:20:00,13.87,13.91,13.85,13.88,397000.0,9.7825,9.8108,9.7684,9.7896,397000.0
2012-03-23 10:30:00,13.88,13.91,13.87,13.9,551500.0,9.7896,9.8108,9.7825,9.8037,551500.0
2012-03-23 10:40:00,13.9,13.92,13.89,13.89,319700.0,9.8037,9.8178,9.7966,9.7966,319700.0
2012-03-23 10:50:00,13.89,13.94,13.89,13.9,258000.0,9.7966,9.8319,9.7966,9.8037,258000.0
2012-03-23 11:00:00,13.89,13.9,13.89,13.89,197000.0,9.7966,9.8037,9.7966,9.7966,197000.0
2012-03-23 11:10:00,13.89,13.91,13.88,13.89,342500.0,9.7966,9.8108,9.7896,9.7966,342500.0
2012-03-23 11:20:00,13.89,13.91,13.89,13.9,159200.0,9.7966,9.8108,9.7966,9.8037,159200.0
2012-03-23 11:30:00,13.91,13.94,13.9,13.92,356300.0,9.8108,9.8319,9.8037,9.8178,356300.0
2012-03-23 11:40:00,13.92,13.92,13.9,13.9,151500.0,9.8178,9.8178,9.8037,9.8037,151500.0
2012-03-23 11:50:00,13.9,13.93,13.9,13.91,174500.0,9.8037,9.8249,9.8037,9.8108,174500.0
2012-03-23 12:00:00,13.91,13.94,13.91,13.94,315200.0,9.8108,9.8319,9.8108,9.8319,315200.0
2012-03-23 12:10:00,13.94,13.96,13.92,13.93,349700.0,9.8319,9.846,9.8178,9.8249,349700.0
2012-03-23 12:20:00,13.94,13.96,13.93,13.95,203600.0,9.8319,9.846,9.8249,9.839,203600.0
2012-03-23 12:30:00,13.95,13.95,13.93,13.95,95000.0,9.839,9.839,9.8249,9.839,95000.0
2012-03-23 12:40:00,13.95,13.96,13.93,13.95,427700.0,9.839,9.846,9.8249,9.839,427700.0
2012-03-23 12:50:00,13.95,13.97,13.94,13.96,560000.0,9.839,9.8531,9.8319,9.846,560000.0
2012-03-23 13:00:00,13.95,13.96,13.94,13.96,342700.0,9.839,9.846,9.8319,9.846,342700.0
2012-03-23 13:10:00,13.95,13.96,13.94,13.95,289400.0,9.839,9.846,9.8319,9.839,289400.0
2012-03-23 13:20:00,13.96,13.98,13.94,13.94,351900.0,9.846,9.8601,9.8319,9.8319,351900.0
2012-03-23 13:30:00,13.95,13.97,13.95,13.97,249700.0,9.839,9.8531,9.839,9.8531,249700.0
2012-03-23 13:40:00,13.97,13.99,13.96,13.98,292500.0,9.8531,9.8672,9.846,9.8601,292500.0
2012-03-23 13:50:00,13.98,14.0,13.97,13.98,274400.0,9.8601,9.8742,9.8531,9.8601,274400.0
2012-03-23 14:00:00,13.97,13.99,13.96,13.98,120600.0,9.8531,9.8672,9.846,9.8601,120600.0
2012-03-23 14:10:00,13.98,14.01,13.98,14.0,355500.0,9.8601,9.8813,9.8601,9.8742,355500.0
2012-03-23 14:20:00,14.0,14.01,13.99,14.01,271900.0,9.8742,9.8813,9.8672,9.8813,271900.0
2012-03-23 14:30:00,14.01,14.01,13.99,14.0,255800.0,9.8813,9.8813,9.8672,9.8742,255800.0
2012-03-23 14:40:00,14.0,14.01,13.99,14.01,145200.0,9.8742,9.8813,9.8672,9.8813,145200.0
2012-03-23 14:50:00,14.01,14.02,13.99,14.01,209500.0,9.8813,9.8883,9.8672,9.8813,209500.0
2012-03-23 15:00:00,14.01,14.02,14.0,14.01,197900.0,9.8813,9.8883,9.8742,9.8813,197900.0
2012-03-23 15:10:00,14.02,14.02,14.01,14.01,135700.0,9.8883,9.8883,9.8813,9.8813,135700.0
2012-03-23 15:20:00,14.01,14.02,14.01,14.02,210900.0,9.8813,9.8883,9.8813,9.8883,210900.0
2012-03-23 15:30:00,14.02,14.04,14.01,14.03,637500.0,9.8883,9.9024,9.8813,9.8954,637500.0
2012-03-23 15:40:00,14.03,14.05,14.02,14.02,592000.0,9.8954,9.9095,9.8883,9.8883,592000.0
2012-03-23 15:50:00,14.03,14.04,14.02,14.04,1008400.0,9.8954,9.9024,9.8883,9.9024,1008400.0
2012-03-26 09:30:00,14.18,14.18,14.06,14.15,584000.0,10.0012,10.0012,9.9165,9.98,584000.0
2012-03-26 09:40:00,14.16,14.17,14.08,14.11,302300.0,9.9871,9.9941,9.9307,9.9518,302300.0
2012-03-26 09:50:00,14.11,14.11,14.04,14.06,616900.0,9.9518,9.9518,9.9024,9.9165,616900.0
2012-03-26 10:00:00,14.06,14.08,14.0,14.07,474800.0,9.9165,9.9307,9.8742,9.9236,474800.0
2012-03-26 10:10:00,14.07,14.15,14.07,14.15,322400.0,9.9236,9.98,9.9236,9.98,322400.0
2012-03-26 10:20:00,14.15,14.17,14.13,14.15,237300.0,9.98,9.9941,9.9659,9.98,237300.0
2012-03-26 10:30:00,14.15,14.15,14.12,14.15,269500.0,9.98,9.98,9.9589,9.98,269500.0
2012-03-26 10:40:00,14.14,14.16,14.13,14.15,305100.0,9.973,9.9871,9.9659,9.98,305100.0
2012-03-26 10:50:00,14.14,14.15,14.14,14.15,69700.0,9.973,9.98,9.973,9.98,69700.0
2012-03-26 11:00:00,14.15,14.18,14.14,14.17,296400.0,9.98,10.0012,9.973,9.9941,296400.0
2012-03-26 11:10:00,14.17,14.18,14.16,14.17,210800.0,9.9941,10.0012,9.9871,9.9941,210800.0
2012-03-26 11:20:00,14.17,14.19,14.16,14.18,236900.0,9.9941,10.0082,9.9871,10.0012,236900.0
2012-03-26 11:30:00,14.18,14.21,14.17,14.21,266000.0,10.0012,10.0223,9.9941,10.0223,266000.0
2012-03-26 11:40:00,14.21,14.21,14.19,14.2,309000.0,10.0223,10.0223,10.0082,10.0153,309000.0
2012-03-26 11:50:00,14.21,14.22,14.2,14.21,218400.0,10.0223,10.0294,10.0153,10.0223,218400.0
2012-03-26 12:00:00,14.22,14.22,14.2,14.21,124200.0,10.0294,10.0294,10.0153,10.0223,124200.0
2012-03-26 12:10:00,14.21,14.21,14.2,14.21,89100.0,10.0223,10.0223,10.0153,10.0223,89100.0
2012-03-26 12:20:00,14.21,14.21,14.2,14.21,69800.0,10.0223,10.0223,10.0153,10.0223,69800.0
2012-03-26 12:30:00,14.2,14.21,14.2,14.2,87800.0,10.0153,10.0223,10.0153,10.0153,87800.0
2012-03-26 12:40:00,14.2,14.21,14.2,14.21,98500.0,10.0153,10.0223,10.0153,10.0223,98500.0
2012-03-26 12:50:00,14.2,14.21,14.19,14.2,194200.0,10.0153,10.0223,10.0082,10.0153,194200.0
2012-03-26 13:00:00,14.2,14.23,14.19,14.22,351800.0,10.0153,10.0365,10.0082,10.0294,351800.0
2012-03-26 13:10:00,14.22,14.24,14.22,14.24,135700.0,10.0294,10.0435,10.0294,10.0435,135700.0
2012-03-26 13:20:00,14.23,14.31,14.23,14.3,1041100.0,10.0365,10.0929,10.0365,10.0858,1041100.0
2012-03-26 13:30:00,14.3,14.35,14.3,14.33,608300.0,10.0858,10.1211,10.0858,10.107,608300.0
2012-03-26 13:40:00,14.33,14.38,14.33,14.37,510400.0,10.107,10.1422,10.107,10.1352,510400.0
2012-03-26 13:50:00,14.37,14.38,14.35,14.36,576800.0,10.1352,10.1422,10.1211,10.1281,576800.0
2012-03-26 14:00:00,14.35,14.41,14.34,14.41,534500.0,10.1211,10.1634,10.114,10.1634,534500.0
2012-03-26 14:10:00,14.41,14.41,14.4,14.41,157300.0,10.1634,10.1634,10.1564,10.1634,157300.0
2012-03-26 14:20:00,14.41,14.44,14.4,14.42,599400.0,10.1634,10.1846,10.1564,10.1705,599400.0
2012-03-26 14:30:00,14.43,14.43,14.41,14.42,255500.0,10.1775,10.1775,10.1634,10.1705,255500.0
2012-03-26 14:40:00,14.41,14.42,14.4,14.4,289400.0,10.1634,10.1705,10.1564,10.1564,289400.0
2012-03-26 14:50:00,14.41,14.44,14.39,14.4,880300.0,10.1634,10.1846,10.1493,10.1564,880300.0
2012-03-26 15:00:00,14.4,14.42,14.38,14.39,385900.0,10.1564,10.1705,10.1422,10.1493,385900.0
2012-03-26 15:10:00,14.39,14.42,14.39,14.4,332200.0,10.1493,10.1705,10.1493,10.1564,332200.0
2012-03-26 15:20:00,14.41,14.42,14.38,14.4,404900.0,10.1634,10.1705,10.1422,10.1564,404900.0
2012-03-26 15:30:00,14.4,14.4,14.36,14.39,717600.0,10.1564,10.1564,10.1281,10.1493,717600.0
2012-03-26 15:40:00,14.38,14.43,14.38,14.42,753300.0,10.1422,10.1775,10.1422,10.1705,753300.0
2012-03-26 15:50:00,14.43,14.43,14.4,14.42,1468000.0,10.1775,10.1775,10.1564,10.1705,1468000.0
2012-03-27 09:30:00,14.4,14.54,14.4,14.51,1201600.0,10.1564,10.2551,10.1564,10.2339,1201600.0
2012-03-27 09:40:00,14.51,14.53,14.49,14.49,372700.0,10.2339,10.248,10.2198,10.2198,372700.0
2012-03-27 09:50:00,14.49,14.51,14.47,14.5,468400.0,10.2198,10.2339,10.2057,10.2269,468400.0
2012-03-27 10:00:00,14.5,14.5,14.43,14.46,601400.0,10.2269,10.2269,10.1775,10.1987,601400.0
2012-03-27 10:10:00,14.47,14.48,14.45,14.46,283500.0,10.2057,10.2128,10.1916,10.1987,283500.0
2012-03-27 10:20:00,14.47,14.48,14.42,14.46,583300.0,10.2057,10.2128,10.1705,10.1987,583300.0
2012-03-27 10:30:00,14.46,14.48,14.43,14.45,850800.0,10.1987,10.2128,10.1775,10.1916,850800.0
2012-03-27 10:40:00,14.45,14.45,14.4,14.43,650500.0,10.1916,10.1916,10.1564,10.1775,650500.0
2012-03-27 10:50:00,14.42,14.42,14.39,14.41,489600.0,10.1705,10.1705,10.1493,10.1634,489600.0
2012-03-27 11:00:00,14.41,14.42,14.37,14.39,339900.0,10.1634,10.1705,10.1352,10.1493,339900.0
2012-03-27 11:10:00,14.39,14.4,14.34,14.37,490800.0,10.1493,10.1564,10.114,10.1352,490800.0
2012-03-27 11:20:00,14.36,14.37,14.3,14.3,269200.0,10.1281,10.1352,10.0858,10.0858,269200.0
2012-03-27 11:30:00,14.3,14.34,14.3,14.32,204000.0,10.0858,10.114,10.0858,10.0999,204000.0
2012-03-27 11:40:00,14.32,14.35,14.31,14.34,200800.0,10.0999,10.1211,10.0929,10.114,200800.0
2012-03-27 11:50:00,14.33,14.37,14.33,14.36,324200.0,10.107,10.1352,10.107,10.1281,324200.0
2012-03-27 12:00:00,14.37,14.41,14.36,14.38,506500.0,10.1352,10.1634,10.1281,10.1422,506500.0
2012-03-27 12:10:00,14.37,14.42,14.37,14.38,327000.0,10.1352,10.1705,10.1352,10.1422,327000.0
2012-03-27 12:20:00,14.38,14.4,14.36,14.36,174900.0,10.1422,10.1564,10.1281,10.1281,174900.0
2012-03-27 12:30:00,14.36,14.37,14.35,14.37,210400.0,10.1281,10.1352,10.1211,10.1352,210400.0
2012-03-27 12:40:00,14.36,14.37,14.33,14.35,141900.0,10.1281,10.1352,10.107,10.1211,141900.0
2012-03-27 12:50:00,14.34,14.35,14.33,14.35,134100.0,10.114,10.1211,10.107,10.1211,134100.0
2012-03-27 13:00:00,14.35,14.37,14.34,14.35,217300.0,10.1211,10.1352,10.114,10.1211,217300.0
2012-03-27 13:10:00,14.34,14.35,14.32,14.34,159800.0,10.114,10.1211,10.0999,10.114,159800.0
2012-03-27 13:20:00,14.33,14.34,14.31,14.32,198500.0,10.107,10.114,10.0929,10.0999,198500.0
2012-03-27 13:30:00,14.32,14.33,14.3,14.31,626500.0,10.0999,10.107,10.0858,10.0929,626500.0
2012-03-27 13:40:00,14.3,14.33,14.3,14.33,146800.0,10.0858,10.107,10.0858,10.107,146800.0
2012-03-27 13:50:00,14.33,14.33,14.31,14.31,126900.0,10.107,10.107,10.0929,10.0929,126900.0
2012-03-27 14:00:00,14.31,14.32,14.3,14.32,175500.0,10.0929,10.0999,10.0858,10.0999,175500.0
2012-03-27 14:10:00,14.32,14.34,14.31,14.32,116200.0,10.0999,10.114,10.0929,10.0999,116200.0
2012-03-27 14:20:00,14.32,14.33,14.3,14.33,212500.0,10.0999,10.107,10.0858,10.107,212500.0
2012-03-27 14:30:00,14.32,14.33,14.31,14.32,148500.0,10.0999,10.107,10.0929,10.0999,148500.0
2012-03-27 14:40:00,14.31,14.34,14.31,14.34,159800.0,10.0929,10.114,10.0929,10.114,159800.0
2012-03-27 14:50:00,14.34,14.35,14.31,14.33,286200.0,10.114,10.1211,10.0929,10.107,286200.0
2012-03-27 15:00:00,14.33,14.33,14.31,14.32,170200.0,10.107,10.107,10.0929,10.0999,170200.0
2012-03-27 15:10:00,14.31,14.33,14.28,14.29,374800.0,10.0929,10.107,10.0717,10.0788,374800.0
2012-03-27 15:20:00,14.29,14.31,14.27,14.29,523900.0,10.0788,10.0929,10.0647,10.0788,523900.0
2012-03-27 15:30:00,14.29,14.29,14.27,14.28,304600.0,10.0788,10.0788,10.0647,10.0717,304600.0
2012-03-27 15:40:00,14.28,14.28,14.2,14.2,894400.0,10.0717,10.0717,10.0153,10.0153,894400.0
2012-03-27 15:50:00,14.2,14.23,14.2,14.21,1210500.0,10.0153,10.0365,10.0153,10.0223,1210500.0
2012-03-28 09:30:00,14.2,14.27,14.18,14.19,1148000.0,10.0153,10.0647,10.0012,10.0082,1148000.0
2012-03-28 09:40:00,14.19,14.19,14.12,14.12,397300.0,10.0082,10.0082,9.9589,9.9589,397300.0
2012-03-28 09:50:00,14.12,14.18,14.1,14.12,805800.0,9.9589,10.0012,9.9448,9.9589,805800.0
2012-03-28 10:00:00,14.12,14.17,14.1,14.14,675600.0,9.9589,9.9941,9.9448,9.973,675600.0
2012-03-28 10:10:00,14.14,14.16,14.08,14.1,590300.0,9.973,9.9871,9.9307,9.9448,590300.0
2012-03-28 10:20:00,14.11,14.11,14.05,14.05,817300.0,9.9518,9.9518,9.9095,9.9095,817300.0
2012-03-28 10:30:00,14.06,14.06,13.94,14.02,1128200.0,9.9165,9.9165,9.8319,9.8883,1128200.0
2012-03-28 10:40:00,14.02,14.03,13.99,14.02,356700.0,9.8883,9.8954,9.8672,9.8883,356700.0
2012-03-28 10:50:00,14.02,14.04,14.0,14.03,221500.0,9.8883,9.9024,9.8742,9.8954,221500.0
2012-03-28 11:00:00,14.04,14.06,14.01,14.01,393300.0,9.9024,9.9165,9.8813,9.8813,393300.0
2012-03-28 11:10:00,14.02,14.04,13.99,14.0,502100.0,9.8883,9.9024,9.8672,9.8742,502100.0
2012-03-28 11:20:00,13.99,14.01,13.99,14.01,226700.0,9.8672,9.8813,9.8672,9.8813,226700.0
2012-03-28 11:30:00,14.01,14.01,13.98,13.99,136800.0,9.8813,9.8813,9.8601,9.8672,136800.0
2012-03-28 11:40:00,13.98,14.0,13.95,13.95,271900.0,9.8601,9.8742,9.839,9.839,271900.0
2012-03-28 11:50:00,13.95,13.96,13.9,13.92,537200.0,9.839,9.846,9.8037,9.8178,537200.0
2012-03-28 12:00:00,13.91,13.95,13.9,13.93,277600.0,9.8108,9.839,9.8037,9.8249,277600.0
2012-03-28 12:10:00,13.94,13.99,13.93,13.98,349200.0,9.8319,9.8672,9.8249,9.8601,349200.0
2012-03-28 12:20:00,13.98,14.0,13.97,14.0,141300.0,9.8601,9.8742,9.8531,9.8742,141300.0
2012-03-28 12:30:00,14.0,14.01,13.96,13.98,183800.0,9.8742,9.8813,9.846,9.8601,183800.0
2012-03-28 12:40:00,13.98,14.0,13.97,13.98,141400.0,9.8601,9.8742,9.8531,9.8601,141400.0
2012-03-28 12:50:00,13.98,13.99,13.96,13.98,165800.0,9.8601,9.8672,9.846,9.8601,165800.0
2012-03-28 13:00:00,13.98,14.0,13.97,13.98,104300.0,9.8601,9.8742,9.8531,9.8601,104300.0
2012-03-28 13:10:00,13.99,13.99,13.95,13.97,183100.0,9.8672,9.8672,9.839,9.8531,183100.0
2012-03-28 13:20:00,13.96,13.98,13.92,13.98,841600.0,9.846,9.8601,9.8178,9.8601,841600.0
2012-03-28 13:30:00,13.97,13.98,13.93,13.97,189000.0,9.8531,9.8601,9.8249,9.8531,189000.0
2012-03-28 13:40:00,13.97,13.98,13.94,13.96,146800.0,9.8531,9.8601,9.8319,9.846,146800.0
2012-03-28 13:50:00,13.96,13.97,13.93,13.96,207700.0,9.846,9.8531,9.8249,9.846,207700.0
2012-03-28 14:00:00,13.96,13.97,13.91,13.92,236800.0,9.846,9.8531,9.8108,9.8178,236800.0
2012-03-28 14:10:00,13.92,13.93,13.9,13.91,214300.0,9.8178,9.8249,9.8037,9.8108,214300.0
2012-03-28 14:20:00,13.91,13.93,13.9,13.91,269300.0,9.8108,9.8249,9.8037,9.8108,269300.0
2012-03-28 14:30:00,13.92,13.98,13.91,13.95,264400.0,9.8178,9.8601,9.8108,9.839,264400.0
2012-03-28 14:40:00,13.95,13.95,13.93,13.95,198400.0,9.839,9.839,9.8249,9.839,198400.0
2012-03-28 14:50:00,13.95,13.97,13.94,13.97,218200.0,9.839,9.8531,9.8319,9.8531,218200.0
2012-03-28 15:00:00,13.96,13.99,13.96,13.97,264300.0,9.846,9.8672,9.846,9.8531,264300.0
2012-03-28 15:10:00,13.96,13.97,13.95,13.97,224500.0,9.846,9.8531,9.839,9.8531,224500.0
2012-03-28 15:20:00,13.96,13.98,13.95,13.98,272000.0,9.846,9.8601,9.839,9.8601,272000.0
2012-03-28 15:30:00,13.98,13.98,13.94,13.98,446500.0,9.8601,9.8601,9.8319,9.8601,446500.0
2012-03-28 15:40:00,13.98,14.01,13.96,14.01,748500.0,9.8601,9.8813,9.846,9.8813,748500.0
2012-03-28 15:50:00,14.01,14.03,13.99,14.02,1010600.0,9.8813,9.8954,9.8672,9.8883,1010600.0
2012-03-29 09:30:00,13.93,13.95,13.83,13.85,521100.0,9.8249,9.839,9.7543,9.7684,521100.0
2012-03-29 09:40:00,13.86,13.93,13.84,13.92,224200.0,9.7755,9.8249,9.7614,9.8178,224200.0
2012-03-29 09:50:00,13.92,13.92,13.83,13.87,342900.0,9.8178,9.8178,9.7543,9.7825,342900.0
2012-03-29 10:00:00,13.86,13.93,13.86,13.9,288000.0,9.7755,9.8249,9.7755,9.8037,288000.0
2012-03-29 10:10:00,13.89,13.89,13.84,13.85,330800.0,9.7966,9.7966,9.7614,9.7684,330800.0
2012-03-29 10:20:00,13.85,13.87,13.81,13.83,261100.0,9.7684,9.7825,9.7402,9.7543,261100.0
2012-03-29 10:30:00,13.82,13.85,13.81,13.84,222500.0,9.7473,9.7684,9.7402,9.7614,222500.0
2012-03-29 10:40:00,13.83,13.85,13.82,13.83,113700.0,9.7543,9.7684,9.7473,9.7543,113700.0
2012-03-29 10:50:00,13.82,13.86,13.81,13.86,179500.0,9.7473,9.7755,9.7402,9.7755,179500.0
2012-03-29 11:00:00,13.86,13.88,13.85,13.88,115000.0,9.7755,9.7896,9.7684,9.7896,115000.0
2012-03-29 11:10:00,13.87,13.89,13.85,13.86,420100.0,9.7825,9.7966,9.7684,9.7755,420100.0
2012-03-29 11:20:00,13.87,13.89,13.85,13.85,197700.0,9.7825,9.7966,9.7684,9.7684,197700.0
2012-03-29 11:30:00,13.86,13.88,13.85,13.86,180500.0,9.7755,9.7896,9.7684,9.7755,180500.0
2012-03-29 11:40:00,13.86,13.89,13.86,13.86,179300.0,9.7755,9.7966,9.7755,9.7755,179300.0
2012-03-29 11:50:00,13.87,13.89,13.84,13.89,316100.0,9.7825,9.7966,9.7614,9.7966,316100.0
2012-03-29 12:00:00,13.89,13.9,13.87,13.9,127600.0,9.7966,9.8037,9.7825,9.8037,127600.0
2012-03-29 12:10:00,13.9,13.9,13.88,13.89,85600.0,9.8037,9.8037,9.7896,9.7966,85600.0
2012-03-29 12:20:00,13.9,13.92,13.88,13.9,283500.0,9.8037,9.8178,9.7896,9.8037,283500.0
2012-03-29 12:30:00,13.9,13.93,13.88,13.91,198800.0,9.8037,9.8249,9.7896,9.8108,198800.0
2012-03-29 12:40:00,13.92,13.93,13.9,13.91,167300.0,9.8178,9.8249,9.8037,9.8108,167300.0
2012-03-29 12:50:00,13.91,13.94,13.91,13.94,281500.0,9.8108,9.8319,9.8108,9.8319,281500.0
2012-03-29 13:00:00,13.94,13.94,13.89,13.91,342000.0,9.8319,9.8319,9.7966,9.8108,342000.0
2012-03-29 13:10:00,13.91,13.92,13.89,13.91,152900.0,9.8108,9.8178,9.7966,9.8108,152900.0
2012-03-29 13:20:00,13.91,13.93,13.9,13.93,214300.0,9.8108,9.8249,9.8037,9.8249,214300.0
2012-03-29 13:30:00,13.93,13.93,13.91,13.93,192200.0,9.8249,9.8249,9.8108,9.8249,192200.0
2012-03-29 13:40:00,13.93,13.93,13.89,13.9,194100.0,9.8249,9.8249,9.7966,9.8037,194100.0
2012-03-29 13:50:00,13.9,13.93,13.88,13.92,205800.0,9.8037,9.8249,9.7896,9.8178,205800.0
2012-03-29 14:00:00,13.92,13.96,13.9,13.92,247000.0,9.8178,9.846,9.8037,9.8178,247000.0
2012-03-29 14:10:00,13.92,13.95,13.91,13.94,355600.0,9.8178,9.839,9.8108,9.8319,355600.0
2012-03-29 14:20:00,13.95,13.95,13.92,13.93,171900.0,9.839,9.839,9.8178,9.8249,171900.0
2012-03-29 14:30:00,13.93,13.94,13.91,13.92,192800.0,9.8249,9.8319,9.8108,9.8178,192800.0
2012-03-29 14:40:00,13.92,13.93,13.91,13.93,350800.0,9.8178,9.8249,9.8108,9.8249,350800.0
2012-03-29 14:50:00,13.93,13.95,13.92,13.95,592000.0,9.8249,9.839,9.8178,9.839,592000.0
2012-03-29 15:00:00,13.95,13.96,13.91,13.96,1245700.0,9.839,9.846,9.8108,9.846,1245700.0
2012-03-29 15:10:00,13.96,14.0,13.95,14.0,1062100.0,9.846,9.8742,9.839,9.8742,1062100.0
2012-03-29 15:20:00,14.0,14.0,13.97,13.99,478400.0,9.8742,9.8742,9.8531,9.8672,478400.0
2012-03-29 15:30:00,13.98,14.01,13.98,13.99,524400.0,9.8601,9.8813,9.8601,9.8672,524400.0
2012-03-29 15:40:00,13.99,14.03,13.98,14.03,783600.0,9.8672,9.8954,9.8601,9.8954,783600.0
2012-03-29 15:50:00,14.02,14.04,14.01,14.02,1380900.0,9.8883,9.9024,9.8813,9.8883,1380900.0
2012-03-30 09:30:00,14.1,14.1,13.89,14.03,772800.0,9.9448,9.9448,9.7966,9.8954,772800.0
2012-03-30 09:40:00,14.03,14.08,14.0,14.08,386100.0,9.8954,9.9307,9.8742,9.9307,386100.0
2012-03-30 09:50:00,14.08,14.13,14.05,14.06,661000.0,9.9307,9.9659,9.9095,9.9165,661000.0
2012-03-30 10:00:00,14.06,14.08,14.03,14.03,350400.0,9.9165,9.9307,9.8954,9.8954,350400.0
2012-03-30 10:10:00,14.03,14.05,13.98,14.0,497000.0,9.8954,9.9095,9.8601,9.8742,497000.0
2012-03-30 10:20:00,14.0,14.01,13.96,13.98,308900.0,9.8742,9.8813,9.846,9.8601,308900.0
2012-03-30 10:30:00,13.99,13.99,13.94,13.94,185900.0,9.8672,9.8672,9.8319,9.8319,185900.0
2012-03-30 10:40:00,13.94,13.98,13.94,13.96,237400.0,9.8319,9.8601,9.8319,9.846,237400.0
2012-03-30 10:50:00,13.96,13.97,13.95,13.96,169400.0,9.846,9.8531,9.839,9.846,169400.0
2012-03-30 11:00:00,13.96,13.98,13.95,13.95,304200.0,9.846,9.8601,9.839,9.839,304200.0
2012-03-30 11:10:00,13.96,14.01,13.95,14.0,235000.0,9.846,9.8813,9.839,9.8742,235000.0
2012-03-30 11:20:00,14.0,14.02,13.99,14.0,310800.0,9.8742,9.8883,9.8672,9.8742,310800.0
2012-03-30 11:30:00,14.01,14.02,13.99,14.0,191300.0,9.8813,9.8883,9.8672,9.8742,191300.0
2012-03-30 11:40:00,14.0,14.03,13.99,14.02,217900.0,9.8742,9.8954,9.8672,9.8883,217900.0
2012-03-30 11:50:00,14.02,14.05,14.02,14.02,245600.0,9.8883,9.9095,9.8883,9.8883,245600.0
2012-03-30 12:00:00,14.02,14.05,14.01,14.04,381000.0,9.8883,9.9095,9.8813,9.9024,381000.0
2012-03-30 12:10:00,14.04,14.04,14.0,14.02,236500.0,9.9024,9.9024,9.8742,9.8883,236500.0
2012-03-30 12:20:00,14.01,14.02,14.0,14.0,91400.0,9.8813,9.8883,9.8742,9.8742,91400.0
2012-03-30 12:30:00,14.01,14.02,14.01,14.01,126400.0,9.8813,9.8883,9.8813,9.8813,126400.0
2012-03-30 12:40:00,14.02,14.06,14.01,14.05,255200.0,9.8883,9.9165,9.8813,9.9095,255200.0
2012-03-30 12:50:00,14.06,14.08,14.04,14.05,261100.0,9.9165,9.9307,9.9024,9.9095,261100.0
2012-03-30 13:00:00,14.05,14.07,14.04,14.06,181500.0,9.9095,9.9236,9.9024,9.9165,181500.0
2012-03-30 13:10:00,14.05,14.08,14.05,14.08,105100.0,9.9095,9.9307,9.9095,9.9307,105100.0
2012-03-30 13:20:00,14.08,14.11,14.08,14.09,282400.0,9.9307,9.9518,9.9307,9.9377,282400.0
2012-03-30 13:30:00,14.09,14.1,14.08,14.09,90600.0,9.9377,9.9448,9.9307,9.9377,90600.0
2012-03-30 13:40:00,14.08,14.09,14.07,14.07,134800.0,9.9307,9.9377,9.9236,9.9236,134800.0
2012-03-30 13:50:00,14.08,14.09,14.06,14.09,164900.0,9.9307,9.9377,9.9165,9.9377,164900.0
2012-03-30 14:00:00,14.09,14.1,14.08,14.09,168700.0,9.9377,9.9448,9.9307,9.9377,168700.0
2012-03-30 14:10:00,14.09,14.11,14.09,14.09,176800.0,9.9377,9.9518,9.9377,9.9377,176800.0
2012-03-30 14:20:00,14.1,14.1,14.08,14.09,125300.0,9.9448,9.9448,9.9307,9.9377,125300.0
2012-03-30 14:30:00,14.08,14.12,14.08,14.12,270900.0,9.9307,9.9589,9.9307,9.9589,270900.0
2012-03-30 14:40:00,14.12,14.15,14.11,14.15,357300.0,9.9589,9.98,9.9518,9.98,357300.0
2012-03-30 14:50:00,14.14,14.15,14.1,14.11,409200.0,9.973,9.98,9.9448,9.9518,409200.0
2012-03-30 15:00:00,14.12,14.13,14.11,14.13,160200.0,9.9589,9.9659,9.9518,9.9659,160200.0
2012-03-30 15:10:00,14.13,14.14,14.11,14.14,196200.0,9.9659,9.973,9.9518,9.973,196200.0
2012-03-30 15:20:00,14.14,14.14,14.12,14.12,149500.0,9.973,9.973,9.9589,9.9589,149500.0
2012-03-30 15:30:00,14.12,14.13,14.09,14.1,523700.0,9.9589,9.9659,9.9377,9.9448,523700.0
2012-03-30 15:40:00,14.11,14.13,14.08,14.13,1064200.0,9.9518,9.9659,9.9307,9.9659,1064200.0
2012-03-30 15:50:00,14.12,14.16,14.09,14.09,2145300.0,9.9589,9.9871,9.9377,9.9377,2145300.0
2012-04-02 09:30:00,14.02,14.06,13.86,13.99,633500.0,9.8883,9.9165,9.7755,9.8672,633500.0
2012-04-02 09:40:00,13.98,14.02,13.88,13.88,309300.0,9.8601,9.8883,9.7896,9.7896,309300.0
2012-04-02 09:50:00,13.88,13.89,13.8,13.82,721800.0,9.7896,9.7966,9.7332,9.7473,721800.0
2012-04-02 10:00:00,13.82,13.88,13.82,13.87,433400.0,9.7473,9.7896,9.7473,9.7825,433400.0
2012-04-02 10:10:00,13.87,13.9,13.86,13.9,369900.0,9.7825,9.8037,9.7755,9.8037,369900.0
2012-04-02 10:20:00,13.9,13.9,13.88,13.88,419900.0,9.8037,9.8037,9.7896,9.7896,419900.0
2012-04-02 10:30:00,13.88,13.91,13.86,13.86,327600.0,9.7896,9.8108,9.7755,9.7755,327600.0
2012-04-02 10:40:00,13.86,13.86,13.82,13.83,418200.0,9.7755,9.7755,9.7473,9.7543,418200.0
2012-04-02 10:50:00,13.83,13.9,13.83,13.88,357900.0,9.7543,9.8037,9.7543,9.7896,357900.0
2012-04-02 11:00:00,13.88,13.91,13.85,13.88,399400.0,9.7896,9.8108,9.7684,9.7896,399400.0
2012-04-02 11:10:00,13.87,13.91,13.87,13.88,320600.0,9.7825,9.8108,9.7825,9.7896,320600.0
2012-04-02 11:20:00,13.88,13.93,13.87,13.93,376700.0,9.7896,9.8249,9.7825,9.8249,376700.0
2012-04-02 11:30:00,13.93,13.93,13.92,13.92,158200.0,9.8249,9.8249,9.8178,9.8178,158200.0
2012-04-02 11:40:00,13.92,13.96,13.92,13.96,316700.0,9.8178,9.846,9.8178,9.846,316700.0
2012-04-02 11:50:00,13.96,13.98,13.95,13.95,197800.0,9.846,9.8601,9.839,9.839,197800.0
2012-04-02 12:00:00,13.96,13.98,13.94,13.98,293800.0,9.846,9.8601,9.8319,9.8601,293800.0
2012-04-02 12:10:00,13.98,13.98,13.95,13.95,192400.0,9.8601,9.8601,9.839,9.839,192400.0
2012-04-02 12:20:00,13.95,13.96,13.95,13.95,71600.0,9.839,9.846,9.839,9.839,71600.0
2012-04-02 12:30:00,13.96,13.96,13.91,13.91,278200.0,9.846,9.846,9.8108,9.8108,278200.0
2012-04-02 12:40:00,13.91,13.94,13.91,13.92,187900.0,9.8108,9.8319,9.8108,9.8178,187900.0
2012-04-02 12:50:00,13.92,13.94,13.92,13.93,119700.0,9.8178,9.8319,9.8178,9.8249,119700.0
2012-04-02 13:00:00,13.92,13.93,13.91,13.93,297500.0,9.8178,9.8249,9.8108,9.8249,297500.0
2012-04-02 13:10:00,13.93,13.94,13.92,13.93,160300.0,9.8249,9.8319,9.8178,9.8249,160300.0
2012-04-02 13:20:00,13.92,13.93,13.92,13.93,89900.0,9.8178,9.8249,9.8178,9.8249,89900.0
2012-04-02 13:30:00,13.92,13.95,13.91,13.92,250000.0,9.8178,9.839,9.8108,9.8178,250000.0
2012-04-02 13:40:00,13.92,13.93,13.9,13.91,178100.0,9.8178,9.8249,9.8037,9.8108,178100.0
2012-04-02 13:50:00,13.92,13.92,13.91,13.91,152900.0,9.8178,9.8178,9.8108,9.8108,152900.0
2012-04-02 14:00:00,13.91,13.92,13.91,13.91,157100.0,9.8108,9.8178,9.8108,9.8108,157100.0
2012-04-02 14:10:00,13.9,13.91,13.89,13.9,331100.0,9.8037,9.8108,9.7966,9.8037,331100.0
2012-04-02 14:20:00,13.89,13.9,13.88,13.88,191200.0,9.7966,9.8037,9.7896,9.7896,191200.0
2012-04-02 14:30:00,13.88,13.91,13.88,13.9,204700.0,9.7896,9.8108,9.7896,9.8037,204700.0
2012-04-02 14:40:00,13.91,13.91,13.89,13.9,293800.0,9.8108,9.8108,9.7966,9.8037,293800.0
2012-04-02 14:50:00,13.9,13.93,13.88,13.92,591300.0,9.8037,9.8249,9.7896,9.8178,591300.0
2012-04-02 15:00:00,13.92,13.92,13.91,13.91,168900.0,9.8178,9.8178,9.8108,9.8108,168900.0
2012-04-02 15:10:00,13.92,13.92,13.89,13.9,488500.0,9.8178,9.8178,9.7966,9.8037,488500.0
2012-04-02 15:20:00,13.9,13.92,13.89,13.9,714900.0,9.8037,9.8178,9.7966,9.8037,714900.0
2012-04-02 15:30:00,13.9,13.92,13.88,13.91,1950800.0,9.8037,9.8178,9.7896,9.8108,1950800.0
2012-04-02 15:40:00,13.91,13.92,13.87,13.88,780200.0,9.8108,9.8178,9.7825,9.7896,780200.0
2012-04-02 15:50:00,13.87,13.9,13.87,13.89,1230600.0,9.7825,9.8037,9.7825,9.7966,1230600.0
2012-04-03 09:30:00,13.91,14.01,13.88,13.97,548100.0,9.8108,9.8813,9.7896,9.8531,548100.0
2012-04-03 09:40:00,13.97,13.97,13.84,13.87,445300.0,9.8531,9.8531,9.7614,9.7825,445300.0
2012-04-03 09:50:00,13.87,13.91,13.87,13.88,202800.0,9.7825,9.8108,9.7825,9.7896,202800.0
2012-04-03 10:00:00,13.88,13.88,13.82,13.87,287900.0,9.7896,9.7896,9.7473,9.7825,287900.0
2012-04-03 10:10:00,13.87,13.87,13.8,13.81,302600.0,9.7825,9.7825,9.7332,9.7402,302600.0
2012-04-03 10:20:00,13.81,13.82,13.79,13.82,221600.0,9.7402,9.7473,9.7261,9.7473,221600.0
2012-04-03 10:30:00,13.82,13.87,13.81,13.87,187200.0,9.7473,9.7825,9.7402,9.7825,187200.0
2012-04-03 10:40:00,13.87,13.89,13.85,13.86,196000.0,9.7825,9.7966,9.7684,9.7755,196000.0
2012-04-03 10:50:00,13.87,13.9,13.86,13.88,147400.0,9.7825,9.8037,9.7755,9.7896,147400.0
2012-04-03 11:00:00,13.88,13.89,13.85,13.86,163200.0,9.7896,9.7966,9.7684,9.7755,163200.0
2012-04-03 11:10:00,13.87,13.91,13.85,13.88,550800.0,9.7825,9.8108,9.7684,9.7896,550800.0
2012-04-03 11:20:00,13.88,13.89,13.85,13.85,266000.0,9.7896,9.7966,9.7684,9.7684,266000.0
2012-04-03 11:30:00,13.86,13.86,13.81,13.82,287700.0,9.7755,9.7755,9.7402,9.7473,287700.0
2012-04-03 11:40:00,13.83,13.83,13.81,13.83,482600.0,9.7543,9.7543,9.7402,9.7543,482600.0
2012-04-03 11:50:00,13.83,13.84,13.81,13.82,288400.0,9.7543,9.7614,9.7402,9.7473,288400.0
2012-04-03 12:00:00,13.82,13.82,13.79,13.82,665900.0,9.7473,9.7473,9.7261,9.7473,665900.0
2012-04-03 12:10:00,13.81,13.86,13.79,13.83,319200.0,9.7402,9.7755,9.7261,9.7543,319200.0
2012-04-03 12:20:00,13.83,13.84,13.8,13.8,163100.0,9.7543,9.7614,9.7332,9.7332,163100.0
2012-04-03 12:30:00,13.81,13.81,13.79,13.8,221200.0,9.7402,9.7402,9.7261,9.7332,221200.0
2012-04-03 12:40:00,13.81,13.82,13.8,13.81,163500.0,9.7402,9.7473,9.7332,9.7402,163500.0
2012-04-03 12:50:00,13.82,13.82,13.8,13.81,76600.0,9.7473,9.7473,9.7332,9.7402,76600.0
2012-04-03 13:00:00,13.81,13.83,13.8,13.83,139100.0,9.7402,9.7543,9.7332,9.7543,139100.0
2012-04-03 13:10:00,13.83,13.83,13.82,13.83,90000.0,9.7543,9.7543,9.7473,9.7543,90000.0
2012-04-03 13:20:00,13.83,13.83,13.81,13.82,189800.0,9.7543,9.7543,9.7402,9.7473,189800.0
2012-04-03 13:30:00,13.82,13.82,13.8,13.8,89800.0,9.7473,9.7473,9.7332,9.7332,89800.0
2012-04-03 13:40:00,13.81,13.82,13.8,13.81,303300.0,9.7402,9.7473,9.7332,9.7402,303300.0
2012-04-03 13:50:00,13.82,13.83,13.81,13.82,125100.0,9.7473,9.7543,9.7402,9.7473,125100.0
2012-04-03 14:00:00,13.83,13.83,13.79,13.81,708600.0,9.7543,9.7543,9.7261,9.7402,708600.0
2012-04-03 14:10:00,13.8,13.83,13.78,13.82,763200.0,9.7332,9.7543,9.7191,9.7473,763200.0
2012-04-03 14:20:00,13.82,13.83,13.79,13.81,323700.0,9.7473,9.7543,9.7261,9.7402,323700.0
2012-04-03 14:30:00,13.81,13.82,13.79,13.79,569700.0,9.7402,9.7473,9.7261,9.7261,569700.0
2012-04-03 14:40:00,13.79,13.82,13.79,13.82,458800.0,9.7261,9.7473,9.7261,9.7473,458800.0
2012-04-03 14:50:00,13.82,13.85,13.81,13.84,377000.0,9.7473,9.7684,9.7402,9.7614,377000.0
2012-04-03 15:00:00,13.84,13.87,13.83,13.85,377700.0,9.7614,9.7825,9.7543,9.7684,377700.0
2012-04-03 15:10:00,13.84,13.85,13.82,13.83,287600.0,9.7614,9.7684,9.7473,9.7543,287600.0
2012-04-03 15:20:00,13.83,13.85,13.8,13.81,527100.0,9.7543,9.7684,9.7332,9.7402,527100.0
2012-04-03 15:30:00,13.81,13.83,13.79,13.82,650100.0,9.7402,9.7543,9.7261,9.7473,650100.0
2012-04-03 15:40:00,13.81,13.85,13.8,13.84,525100.0,9.7402,9.7684,9.7332,9.7614,525100.0
2012-04-03 15:50:00,13.83,13.87,13.83,13.87,734400.0,9.7543,9.7825,9.7543,9.7825,734400.0
2012-04-04 09:30:00,13.76,13.79,13.63,13.76,922900.0,9.705,9.7261,9.6133,9.705,922900.0
2012-04-04 09:40:00,13.76,13.84,13.74,13.75,1185000.0,9.705,9.7614,9.6909,9.6979,1185000.0
2012-04-04 09:50:00,13.75,13.77,13.71,13.73,479700.0,9.6979,9.712,9.6697,9.6838,479700.0
2012-04-04 10:00:00,13.73,13.74,13.69,13.7,537000.0,9.6838,9.6909,9.6556,9.6626,537000.0
2012-04-04 10:10:00,13.69,13.71,13.68,13.7,333000.0,9.6556,9.6697,9.6485,9.6626,333000.0
2012-04-04 10:20:00,13.7,13.7,13.69,13.7,266100.0,9.6626,9.6626,9.6556,9.6626,266100.0
2012-04-04 10:30:00,13.69,13.71,13.67,13.71,231000.0,9.6556,9.6697,9.6415,9.6697,231000.0
2012-04-04 10:40:00,13.71,13.71,13.65,13.65,404400.0,9.6697,9.6697,9.6274,9.6274,404400.0
2012-04-04 10:50:00,13.66,13.66,13.62,13.63,448600.0,9.6344,9.6344,9.6062,9.6133,448600.0
2012-04-04 11:00:00,13.62,13.68,13.62,13.65,492900.0,9.6062,9.6485,9.6062,9.6274,492900.0
2012-04-04 11:10:00,13.66,13.67,13.64,13.67,386600.0,9.6344,9.6415,9.6203,9.6415,386600.0
2012-04-04 11:20:00,13.67,13.68,13.62,13.63,402000.0,9.6415,9.6485,9.6062,9.6133,402000.0
2012-04-04 11:30:00,13.63,13.67,13.62,13.67,188700.0,9.6133,9.6415,9.6062,9.6415,188700.0
2012-04-04 11:40:00,13.66,13.67,13.63,13.63,290400.0,9.6344,9.6415,9.6133,9.6133,290400.0
2012-04-04 11:50:00,13.63,13.64,13.62,13.63,179000.0,9.6133,9.6203,9.6062,9.6133,179000.0
2012-04-04 12:00:00,13.62,13.65,13.62,13.65,177400.0,9.6062,9.6274,9.6062,9.6274,177400.0
2012-04-04 12:10:00,13.65,13.67,13.64,13.66,220100.0,9.6274,9.6415,9.6203,9.6344,220100.0
2012-04-04 12:20:00,13.66,13.67,13.63,13.65,297300.0,9.6344,9.6415,9.6133,9.6274,297300.0
2012-04-04 12:30:00,13.66,13.66,13.65,13.66,126100.0,9.6344,9.6344,9.6274,9.6344,126100.0
2012-04-04 12:40:00,13.66,13.66,13.65,13.66,112000.0,9.6344,9.6344,9.6274,9.6344,112000.0
2012-04-04 12:50:00,13.66,13.66,13.64,13.64,204700.0,9.6344,9.6344,9.6203,9.6203,204700.0
2012-04-04 13:00:00,13.65,13.65,13.63,13.65,199000.0,9.6274,9.6274,9.6133,9.6274,199000.0
2012-04-04 13:10:00,13.65,13.65,13.64,13.64,73800.0,9.6274,9.6274,9.6203,9.6203,73800.0
2012-04-04 13:20:00,13.65,13.65,13.6,13.62,339500.0,9.6274,9.6274,9.5921,9.6062,339500.0
2012-04-04 13:30:00,13.61,13.62,13.61,13.62,168000.0,9.5992,9.6062,9.5992,9.6062,168000.0
2012-04-04 13:40:00,13.62,13.66,13.61,13.64,344300.0,9.6062,9.6344,9.5992,9.6203,344300.0
2012-04-04 13:50:00,13.64,13.65,13.62,13.65,573500.0,9.6203,9.6274,9.6062,9.6274,573500.0
2012-04-04 14:00:00,13.65,13.65,13.64,13.65,81300.0,9.6274,9.6274,9.6203,9.6274,81300.0
2012-04-04 14:10:00,13.65,13.67,13.64,13.65,347600.0,9.6274,9.6415,9.6203,9.6274,347600.0
2012-04-04 14:20:00,13.64,13.65,13.62,13.63,252700.0,9.6203,9.6274,9.6062,9.6133,252700.0
2012-04-04 14:30:00,13.63,13.66,13.63,13.66,360700.0,9.6133,9.6344,9.6133,9.6344,360700.0
2012-04-04 14:40:00,13.65,13.68,13.65,13.66,210300.0,9.6274,9.6485,9.6274,9.6344,210300.0
2012-04-04 14:50:00,13.66,13.67,13.65,13.66,338600.0,9.6344,9.6415,9.6274,9.6344,338600.0
2012-04-04 15:00:00,13.66,13.68,13.65,13.68,325200.0,9.6344,9.6485,9.6274,9.6485,325200.0
2012-04-04 15:10:00,13.68,13.7,13.67,13.69,306700.0,9.6485,9.6626,9.6415,9.6556,306700.0
2012-04-04 15:20:00,13.68,13.69,13.67,13.68,271300.0,9.6485,9.6556,9.6415,9.6485,271300.0
2012-04-04 15:30:00,13.68,13.71,13.67,13.7,705900.0,9.6485,9.6697,9.6415,9.6626,705900.0
2012-04-04 15:40:00,13.7,13.7,13.69,13.7,544500.0,9.6626,9.6626,9.6556,9.6626,544500.0
2012-04-04 15:50:00,13.7,13.71,13.68,13.7,1464700.0,9.6626,9.6697,9.6485,9.6626,1464700.0
2012-04-05 09:30:00,13.64,13.68,13.6,13.62,282300.0,9.6203,9.6485,9.5921,9.6062,282300.0
2012-04-05 09:40:00,13.62,13.68,13.61,13.65,493500.0,9.6062,9.6485,9.5992,9.6274,493500.0
2012-04-05 09:50:00,13.65,13.69,13.62,13.64,569700.0,9.6274,9.6556,9.6062,9.6203,569700.0
2012-04-05 10:00:00,13.63,13.67,13.62,13.65,349600.0,9.6133,9.6415,9.6062,9.6274,349600.0
2012-04-05 10:10:00,13.65,13.66,13.62,13.62,116400.0,9.6274,9.6344,9.6062,9.6062,116400.0
2012-04-05 10:20:00,13.62,13.63,13.59,13.61,227200.0,9.6062,9.6133,9.5851,9.5992,227200.0
2012-04-05 10:30:00,13.61,13.62,13.57,13.58,283200.0,9.5992,9.6062,9.571,9.578,283200.0
2012-04-05 10:40:00,13.58,13.63,13.58,13.62,210800.0,9.578,9.6133,9.578,9.6062,210800.0
2012-04-05 10:50:00,13.62,13.65,13.6,13.64,195600.0,9.6062,9.6274,9.5921,9.6203,195600.0
2012-04-05 11:00:00,13.63,13.64,13.61,13.62,143400.0,9.6133,9.6203,9.5992,9.6062,143400.0
2012-04-05 11:10:00,13.62,13.64,13.59,13.6,186300.0,9.6062,9.6203,9.5851,9.5921,186300.0
2012-04-05 11:20:00,13.59,13.62,13.57,13.58,156800.0,9.5851,9.6062,9.571,9.578,156800.0
2012-04-05 11:30:00,13.57,13.61,13.56,13.56,289600.0,9.571,9.5992,9.5639,9.5639,289600.0
2012-04-05 11:40:00,13.56,13.58,13.55,13.56,219300.0,9.5639,9.578,9.5568,9.5639,219300.0
2012-04-05 11:50:00,13.55,13.56,13.53,13.56,238700.0,9.5568,9.5639,9.5427,9.5639,238700.0
2012-04-05 12:00:00,13.56,13.57,13.55,13.55,111300.0,9.5639,9.571,9.5568,9.5568,111300.0
2012-04-05 12:10:00,13.56,13.56,13.54,13.54,121000.0,9.5639,9.5639,9.5498,9.5498,121000.0
2012-04-05 12:20:00,13.54,13.56,13.54,13.56,169400.0,9.5498,9.5639,9.5498,9.5639,169400.0
2012-04-05 12:30:00,13.56,13.56,13.51,13.54,319600.0,9.5639,9.5639,9.5286,9.5498,319600.0
2012-04-05 12:40:00,13.52,13.53,13.51,13.53,126100.0,9.5357,9.5427,9.5286,9.5427,126100.0
2012-04-05 12:50:00,13.53,13.53,13.52,13.53,42600.0,9.5427,9.5427,9.5357,9.5427,42600.0
2012-04-05 13:00:00,13.53,13.54,13.52,13.53,186000.0,9.5427,9.5498,9.5357,9.5427,186000.0
2012-04-05 13:10:00,13.52,13.55,13.52,13.54,178100.0,9.5357,9.5568,9.5357,9.5498,178100.0
2012-04-05 13:20:00,13.54,13.54,13.53,13.53,49600.0,9.5498,9.5498,9.5427,9.5427,49600.0
2012-04-05 13:30:00,13.53,13.54,13.52,13.53,135700.0,9.5427,9.5498,9.5357,9.5427,135700.0
2012-04-05 13:40:00,13.54,13.54,13.5,13.5,260400.0,9.5498,9.5498,9.5216,9.5216,260400.0
2012-04-05 13:50:00,13.5,13.52,13.5,13.52,130200.0,9.5216,9.5357,9.5216,9.5357,130200.0
2012-04-05 14:00:00,13.52,13.52,13.51,13.52,60200.0,9.5357,9.5357,9.5286,9.5357,60200.0
2012-04-05 14:10:00,13.51,13.53,13.51,13.53,105800.0,9.5286,9.5427,9.5286,9.5427,105800.0
2012-04-05 14:20:00,13.52,13.53,13.52,13.52,75800.0,9.5357,9.5427,9.5357,9.5357,75800.0
2012-04-05 14:30:00,13.53,13.53,13.51,13.51,103600.0,9.5427,9.5427,9.5286,9.5286,103600.0
2012-04-05 14:40:00,13.51,13.52,13.5,13.52,565400.0,9.5286,9.5357,9.5216,9.5357,565400.0
2012-04-05 14:50:00,13.51,13.53,13.51,13.53,74800.0,9.5286,9.5427,9.5286,9.5427,74800.0
2012-04-05 15:00:00,13.53,13.57,13.52,13.57,300800.0,9.5427,9.571,9.5357,9.571,300800.0
2012-04-05 15:10:00,13.57,13.57,13.55,13.57,148200.0,9.571,9.571,9.5568,9.571,148200.0
2012-04-05 15:20:00,13.56,13.58,13.56,13.57,128900.0,9.5639,9.578,9.5639,9.571,128900.0
2012-04-05 15:30:00,13.58,13.58,13.54,13.56,448400.0,9.578,9.578,9.5498,9.5639,448400.0
2012-04-05 15:40:00,13.56,13.57,13.54,13.56,536500.0,9.5639,9.571,9.5498,9.5639,536500.0
2012-04-05 15:50:00,13.56,13.56,13.54,13.54,610800.0,9.5639,9.5639,9.5498,9.5498,610800.0
2012-04-09 09:30:00,13.35,13.39,13.29,13.35,648800.0,9.4158,9.444,9.3735,9.4158,648800.0
2012-04-09 09:40:00,13.35,13.38,13.3,13.31,351900.0,9.4158,9.4369,9.3805,9.3876,351900.0
2012-04-09 09:50:00,13.3,13.31,13.26,13.29,431300.0,9.3805,9.3876,9.3523,9.3735,431300.0
2012-04-09 10:00:00,13.29,13.32,13.28,13.3,244300.0,9.3735,9.3946,9.3664,9.3805,244300.0
2012-04-09 10:10:00,13.31,13.35,13.3,13.35,185800.0,9.3876,9.4158,9.3805,9.4158,185800.0
2012-04-09 10:20:00,13.35,13.37,13.33,13.36,243100.0,9.4158,9.4299,9.4017,9.4228,243100.0
2012-04-09 10:30:00,13.36,13.36,13.33,13.33,142300.0,9.4228,9.4228,9.4017,9.4017,142300.0
2012-04-09 10:40:00,13.34,13.37,13.33,13.36,108100.0,9.4087,9.4299,9.4017,9.4228,108100.0
2012-04-09 10:50:00,13.36,13.37,13.35,13.37,206300.0,9.4228,9.4299,9.4158,9.4299,206300.0
2012-04-09 11:00:00,13.36,13.37,13.3,13.31,253700.0,9.4228,9.4299,9.3805,9.3876,253700.0
2012-04-09 11:10:00,13.31,13.32,13.29,13.32,575100.0,9.3876,9.3946,9.3735,9.3946,575100.0
2012-04-09 11:20:00,13.33,13.34,13.32,13.33,126000.0,9.4017,9.4087,9.3946,9.4017,126000.0
2012-04-09 11:30:00,13.33,13.34,13.32,13.34,133900.0,9.4017,9.4087,9.3946,9.4087,133900.0
2012-04-09 11:40:00,13.34,13.35,13.33,13.34,168800.0,9.4087,9.4158,9.4017,9.4087,168800.0
2012-04-09 11:50:00,13.35,13.35,13.32,13.33,118900.0,9.4158,9.4158,9.3946,9.4017,118900.0
2012-04-09 12:00:00,13.33,13.34,13.33,13.34,50700.0,9.4017,9.4087,9.4017,9.4087,50700.0
2012-04-09 12:10:00,13.34,13.36,13.33,13.35,134500.0,9.4087,9.4228,9.4017,9.4158,134500.0
2012-04-09 12:20:00,13.36,13.36,13.35,13.35,60400.0,9.4228,9.4228,9.4158,9.4158,60400.0
2012-04-09 12:30:00,13.35,13.38,13.35,13.36,193000.0,9.4158,9.4369,9.4158,9.4228,193000.0
2012-04-09 12:40:00,13.37,13.4,13.36,13.38,125300.0,9.4299,9.4511,9.4228,9.4369,125300.0
2012-04-09 12:50:00,13.38,13.39,13.37,13.39,84100.0,9.4369,9.444,9.4299,9.444,84100.0
2012-04-09 13:00:00,13.38,13.4,13.37,13.37,91000.0,9.4369,9.4511,9.4299,9.4299,91000.0
2012-04-09 13:10:00,13.38,13.38,13.35,13.37,178500.0,9.4369,9.4369,9.4158,9.4299,178500.0
2012-04-09 13:20:00,13.37,13.38,13.36,13.37,230100.0,9.4299,9.4369,9.4228,9.4299,230100.0
2012-04-09 13:30:00,13.37,13.38,13.36,13.37,148800.0,9.4299,9.4369,9.4228,9.4299,148800.0
2012-04-09 13:40:00,13.37,13.38,13.36,13.37,168000.0,9.4299,9.4369,9.4228,9.4299,168000.0
2012-04-09 13:50:00,13.38,13.42,13.37,13.4,243800.0,9.4369,9.4652,9.4299,9.4511,243800.0
2012-04-09 14:00:00,13.39,13.4,13.37,13.4,206300.0,9.444,9.4511,9.4299,9.4511,206300.0
2012-04-09 14:10:00,13.4,13.42,13.39,13.42,143100.0,9.4511,9.4652,9.444,9.4652,143100.0
2012-04-09 14:20:00,13.42,13.42,13.39,13.4,146400.0,9.4652,9.4652,9.444,9.4511,146400.0
2012-04-09 14:30:00,13.4,13.43,13.39,13.41,204600.0,9.4511,9.4722,9.444,9.4581,204600.0
2012-04-09 14:40:00,13.42,13.42,13.41,13.41,49000.0,9.4652,9.4652,9.4581,9.4581,49000.0
2012-04-09 14:50:00,13.42,13.44,13.41,13.44,285600.0,9.4652,9.4793,9.4581,9.4793,285600.0
2012-04-09 15:00:00,13.43,13.54,13.43,13.52,1699800.0,9.4722,9.5498,9.4722,9.5357,1699800.0
2012-04-09 15:10:00,13.52,13.57,13.5,13.55,840600.0,9.5357,9.571,9.5216,9.5568,840600.0
2012-04-09 15:20:00,13.55,13.56,13.49,13.49,730700.0,9.5568,9.5639,9.5145,9.5145,730700.0
2012-04-09 15:30:00,13.49,13.51,13.48,13.48,345500.0,9.5145,9.5286,9.5075,9.5075,345500.0
2012-04-09 15:40:00,13.48,13.51,13.48,13.49,522400.0,9.5075,9.5286,9.5075,9.5145,522400.0
2012-04-09 15:50:00,13.49,13.49,13.47,13.48,495100.0,9.5145,9.5145,9.5004,9.5075,495100.0
2012-04-10 09:30:00,13.51,13.65,13.49,13.62,581300.0,9.5286,9.6274,9.5145,9.6062,581300.0
2012-04-10 09:40:00,13.62,13.65,13.55,13.56,507800.0,9.6062,9.6274,9.5568,9.5639,507800.0
2012-04-10 09:50:00,13.56,13.57,13.5,13.55,371100.0,9.5639,9.571,9.5216,9.5568,371100.0
2012-04-10 10:00:00,13.54,13.56,13.5,13.53,639600.0,9.5498,9.5639,9.5216,9.5427,639600.0
2012-04-10 10:10:00,13.53,13.57,13.53,13.55,256600.0,9.5427,9.571,9.5427,9.5568,256600.0
2012-04-10 10:20:00,13.55,13.57,13.54,13.57,230600.0,9.5568,9.571,9.5498,9.571,230600.0
2012-04-10 10:30:00,13.56,13.57,13.56,13.57,113000.0,9.5639,9.571,9.5639,9.571,113000.0
2012-04-10 10:40:00,13.57,13.57,13.55,13.56,399100.0,9.571,9.571,9.5568,9.5639,399100.0
2012-04-10 10:50:00,13.56,13.57,13.53,13.54,365700.0,9.5639,9.571,9.5427,9.5498,365700.0
2012-04-10 11:00:00,13.54,13.56,13.5,13.51,449500.0,9.5498,9.5639,9.5216,9.5286,449500.0
2012-04-10 11:10:00,13.51,13.52,13.48,13.51,372100.0,9.5286,9.5357,9.5075,9.5286,372100.0
2012-04-10 11:20:00,13.51,13.51,13.45,13.47,633800.0,9.5286,9.5286,9.4863,9.5004,633800.0
2012-04-10 11:30:00,13.47,13.49,13.44,13.44,302600.0,9.5004,9.5145,9.4793,9.4793,302600.0
2012-04-10 11:40:00,13.44,13.45,13.4,13.4,252100.0,9.4793,9.4863,9.4511,9.4511,252100.0
2012-04-10 11:50:00,13.4,13.41,13.37,13.4,488000.0,9.4511,9.4581,9.4299,9.4511,488000.0
2012-04-10 12:00:00,13.4,13.4,13.34,13.36,290500.0,9.4511,9.4511,9.4087,9.4228,290500.0
2012-04-10 12:10:00,13.36,13.37,13.31,13.35,304000.0,9.4228,9.4299,9.3876,9.4158,304000.0
2012-04-10 12:20:00,13.36,13.36,13.33,13.35,151300.0,9.4228,9.4228,9.4017,9.4158,151300.0
2012-04-10 12:30:00,13.36,13.37,13.33,13.34,180200.0,9.4228,9.4299,9.4017,9.4087,180200.0
2012-04-10 12:40:00,13.34,13.37,13.32,13.33,260400.0,9.4087,9.4299,9.3946,9.4017,260400.0
2012-04-10 12:50:00,13.34,13.35,13.32,13.35,169800.0,9.4087,9.4158,9.3946,9.4158,169800.0
2012-04-10 13:00:00,13.35,13.35,13.32,13.32,218800.0,9.4158,9.4158,9.3946,9.3946,218800.0
2012-04-10 13:10:00,13.33,13.33,13.3,13.31,557600.0,9.4017,9.4017,9.3805,9.3876,557600.0
2012-04-10 13:20:00,13.31,13.34,13.31,13.33,187600.0,9.3876,9.4087,9.3876,9.4017,187600.0
2012-04-10 13:30:00,13.33,13.33,13.3,13.31,187000.0,9.4017,9.4017,9.3805,9.3876,187000.0
2012-04-10 13:40:00,13.32,13.35,13.31,13.35,131600.0,9.3946,9.4158,9.3876,9.4158,131600.0
2012-04-10 13:50:00,13.35,13.35,13.33,13.33,145000.0,9.4158,9.4158,9.4017,9.4017,145000.0
2012-04-10 14:00:00,13.33,13.34,13.31,13.34,216600.0,9.4017,9.4087,9.3876,9.4087,216600.0
2012-04-10 14:10:00,13.34,13.35,13.32,13.33,302800.0,9.4087,9.4158,9.3946,9.4017,302800.0
2012-04-10 14:20:00,13.33,13.35,13.31,13.35,340200.0,9.4017,9.4158,9.3876,9.4158,340200.0
2012-04-10 14:30:00,13.35,13.35,13.32,13.34,553300.0,9.4158,9.4158,9.3946,9.4087,553300.0
2012-04-10 14:40:00,13.34,13.42,13.34,13.42,430400.0,9.4087,9.4652,9.4087,9.4652,430400.0
2012-04-10 14:50:00,13.41,13.42,13.38,13.39,269900.0,9.4581,9.4652,9.4369,9.444,269900.0
2012-04-10 15:00:00,13.39,13.4,13.35,13.37,325000.0,9.444,9.4511,9.4158,9.4299,325000.0
2012-04-10 15:10:00,13.36,13.4,13.36,13.4,386300.0,9.4228,9.4511,9.4228,9.4511,386300.0
2012-04-10 15:20:00,13.4,13.4,13.35,13.36,667400.0,9.4511,9.4511,9.4158,9.4228,667400.0
2012-04-10 15:30:00,13.37,13.42,13.36,13.41,664900.0,9.4299,9.4652,9.4228,9.4581,664900.0
2012-04-10 15:40:00,13.4,13.42,13.36,13.4,741200.0,9.4511,9.4652,9.4228,9.4511,741200.0
2012-04-10 15:50:00,13.4,13.41,13.38,13.39,2006800.0,9.4511,9.4581,9.4369,9.444,2006800.0
2012-04-11 09:30:00,13.58,13.61,13.52,13.54,536200.0,9.578,9.5992,9.5357,9.5498,536200.0
2012-04-11 09:40:00,13.54,13.56,13.48,13.49,318000.0,9.5498,9.5639,9.5075,9.5145,318000.0
2012-04-11 09:50:00,13.49,13.5,13.45,13.47,346000.0,9.5145,9.5216,9.4863,9.5004,346000.0
2012-04-11 10:00:00,13.47,13.52,13.47,13.49,235300.0,9.5004,9.5357,9.5004,9.5145,235300.0
2012-04-11 10:10:00,13.49,13.54,13.47,13.53,253400.0,9.5145,9.5498,9.5004,9.5427,253400.0
2012-04-11 10:20:00,13.54,13.54,13.5,13.51,233800.0,9.5498,9.5498,9.5216,9.5286,233800.0
2012-04-11 10:30:00,13.52,13.54,13.51,13.53,178600.0,9.5357,9.5498,9.5286,9.5427,178600.0
2012-04-11 10:40:00,13.53,13.54,13.51,13.52,159000.0,9.5427,9.5498,9.5286,9.5357,159000.0
2012-04-11 10:50:00,13.52,13.54,13.51,13.54,142200.0,9.5357,9.5498,9.5286,9.5498,142200.0
2012-04-11 11:00:00,13.54,13.54,13.52,13.53,134200.0,9.5498,9.5498,9.5357,9.5427,134200.0
2012-04-11 11:10:00,13.52,13.53,13.5,13.53,212400.0,9.5357,9.5427,9.5216,9.5427,212400.0
2012-04-11 11:20:00,13.53,13.53,13.5,13.51,195500.0,9.5427,9.5427,9.5216,9.5286,195500.0
2012-04-11 11:30:00,13.5,13.53,13.5,13.52,164900.0,9.5216,9.5427,9.5216,9.5357,164900.0
2012-04-11 11:40:00,13.52,13.52,13.5,13.5,253000.0,9.5357,9.5357,9.5216,9.5216,253000.0
2012-04-11 11:50:00,13.5,13.51,13.49,13.51,233800.0,9.5216,9.5286,9.5145,9.5286,233800.0
2012-04-11 12:00:00,13.51,13.51,13.5,13.5,213900.0,9.5286,9.5286,9.5216,9.5216,213900.0
2012-04-11 12:10:00,13.5,13.51,13.49,13.5,65400.0,9.5216,9.5286,9.5145,9.5216,65400.0
2012-04-11 12:20:00,13.49,13.51,13.48,13.5,161000.0,9.5145,9.5286,9.5075,9.5216,161000.0
2012-04-11 12:30:00,13.49,13.5,13.48,13.5,103100.0,9.5145,9.5216,9.5075,9.5216,103100.0
2012-04-11 12:40:00,13.5,13.5,13.49,13.5,143900.0,9.5216,9.5216,9.5145,9.5216,143900.0
2012-04-11 12:50:00,13.49,13.54,13.49,13.54,206000.0,9.5145,9.5498,9.5145,9.5498,206000.0
2012-04-11 13:00:00,13.54,13.56,13.53,13.56,302100.0,9.5498,9.5639,9.5427,9.5639,302100.0
2012-04-11 13:10:00,13.56,13.56,13.54,13.55,215200.0,9.5639,9.5639,9.5498,9.5568,215200.0
2012-04-11 13:20:00,13.55,13.55,13.5,13.51,278600.0,9.5568,9.5568,9.5216,9.5286,278600.0
2012-04-11 13:30:00,13.51,13.53,13.49,13.53,199900.0,9.5286,9.5427,9.5145,9.5427,199900.0
2012-04-11 13:40:00,13.52,13.53,13.51,13.52,181100.0,9.5357,9.5427,9.5286,9.5357,181100.0
2012-04-11 13:50:00,13.51,13.53,13.51,13.53,103000.0,9.5286,9.5427,9.5286,9.5427,103000.0
2012-04-11 14:00:00,13.53,13.53,13.5,13.51,227700.0,9.5427,9.5427,9.5216,9.5286,227700.0
2012-04-11 14:10:00,13.52,13.52,13.49,13.5,166600.0,9.5357,9.5357,9.5145,9.5216,166600.0
2012-04-11 14:20:00,13.5,13.53,13.5,13.5,148800.0,9.5216,9.5427,9.5216,9.5216,148800.0
2012-04-11 14:30:00,13.51,13.51,13.48,13.5,357900.0,9.5286,9.5286,9.5075,9.5216,357900.0
2012-04-11 14:40:00,13.5,13.51,13.48,13.51,222500.0,9.5216,9.5286,9.5075,9.5286,222500.0
2012-04-11 14:50:00,13.51,13.52,13.5,13.51,269100.0,9.5286,9.5357,9.5216,9.5286,269100.0
2012-04-11 15:00:00,13.51,13.53,13.5,13.51,289100.0,9.5286,9.5427,9.5216,9.5286,289100.0
2012-04-11 15:10:00,13.51,13.52,13.47,13.51,413800.0,9.5286,9.5357,9.5004,9.5286,413800.0
2012-04-11 15:20:00,13.5,13.51,13.47,13.49,500500.0,9.5216,9.5286,9.5004,9.5145,500500.0
2012-04-11 15:30:00,13.48,13.51,13.48,13.51,447300.0,9.5075,9.5286,9.5075,9.5286,447300.0
2012-04-11 15:40:00,13.51,13.52,13.49,13.5,721700.0,9.5286,9.5357,9.5145,9.5216,721700.0
2012-04-11 15:50:00,13.49,13.54,13.49,13.54,1354700.0,9.5145,9.5498,9.5145,9.5498,1354700.0
2012-04-12 09:30:00,13.62,13.64,13.54,13.59,394600.0,9.6062,9.6203,9.5498,9.5851,394600.0
2012-04-12 09:40:00,13.58,13.68,13.58,13.68,240500.0,9.578,9.6485,9.578,9.6485,240500.0
2012-04-12 09:50:00,13.68,13.74,13.67,13.73,436700.0,9.6485,9.6909,9.6415,9.6838,436700.0
2012-04-12 10:00:00,13.72,13.73,13.7,13.72,276100.0,9.6767,9.6838,9.6626,9.6767,276100.0
2012-04-12 10:10:00,13.71,13.74,13.71,13.74,519700.0,9.6697,9.6909,9.6697,9.6909,519700.0
2012-04-12 10:20:00,13.74,13.76,13.73,13.75,189400.0,9.6909,9.705,9.6838,9.6979,189400.0
2012-04-12 10:30:00,13.76,13.8,13.75,13.8,228500.0,9.705,9.7332,9.6979,9.7332,228500.0
2012-04-12 10:40:00,13.8,13.8,13.76,13.77,229300.0,9.7332,9.7332,9.705,9.712,229300.0
2012-04-12 10:50:00,13.77,13.77,13.75,13.75,212200.0,9.712,9.712,9.6979,9.6979,212200.0
2012-04-12 11:00:00,13.76,13.79,13.75,13.76,484200.0,9.705,9.7261,9.6979,9.705,484200.0
2012-04-12 11:10:00,13.76,13.77,13.76,13.76,126200.0,9.705,9.712,9.705,9.705,126200.0
2012-04-12 11:20:00,13.76,13.77,13.75,13.76,177300.0,9.705,9.712,9.6979,9.705,177300.0
2012-04-12 11:30:00,13.77,13.77,13.73,13.73,160000.0,9.712,9.712,9.6838,9.6838,160000.0
2012-04-12 11:40:00,13.74,13.75,13.73,13.75,110900.0,9.6909,9.6979,9.6838,9.6979,110900.0
2012-04-12 11:50:00,13.75,13.75,13.74,13.75,159300.0,9.6979,9.6979,9.6909,9.6979,159300.0
2012-04-12 12:00:00,13.75,13.76,13.74,13.75,114000.0,9.6979,9.705,9.6909,9.6979,114000.0
2012-04-12 12:10:00,13.76,13.76,13.72,13.75,415400.0,9.705,9.705,9.6767,9.6979,415400.0
2012-04-12 12:20:00,13.75,13.78,13.73,13.75,229000.0,9.6979,9.7191,9.6838,9.6979,229000.0
2012-04-12 12:30:00,13.75,13.78,13.75,13.78,57600.0,9.6979,9.7191,9.6979,9.7191,57600.0
2012-04-12 12:40:00,13.78,13.8,13.77,13.8,108300.0,9.7191,9.7332,9.712,9.7332,108300.0
2012-04-12 12:50:00,13.79,13.81,13.79,13.8,103200.0,9.7261,9.7402,9.7261,9.7332,103200.0
2012-04-12 13:00:00,13.8,13.81,13.78,13.78,135200.0,9.7332,9.7402,9.7191,9.7191,135200.0
2012-04-12 13:10:00,13.79,13.8,13.78,13.78,100300.0,9.7261,9.7332,9.7191,9.7191,100300.0
2012-04-12 13:20:00,13.78,13.79,13.77,13.77,52600.0,9.7191,9.7261,9.712,9.712,52600.0
2012-04-12 13:30:00,13.77,13.78,13.76,13.78,525200.0,9.712,9.7191,9.705,9.7191,525200.0
2012-04-12 13:40:00,13.77,13.78,13.74,13.74,511100.0,9.712,9.7191,9.6909,9.6909,511100.0
2012-04-12 13:50:00,13.75,13.75,13.71,13.72,254500.0,9.6979,9.6979,9.6697,9.6767,254500.0
2012-04-12 14:00:00,13.71,13.75,13.71,13.75,174200.0,9.6697,9.6979,9.6697,9.6979,174200.0
2012-04-12 14:10:00,13.75,13.75,13.74,13.75,131300.0,9.6979,9.6979,9.6909,9.6979,131300.0
2012-04-12 14:20:00,13.75,13.75,13.74,13.75,108600.0,9.6979,9.6979,9.6909,9.6979,108600.0
2012-04-12 14:30:00,13.75,13.75,13.74,13.75,320100.0,9.6979,9.6979,9.6909,9.6979,320100.0
2012-04-12 14:40:00,13.74,13.76,13.74,13.76,253400.0,9.6909,9.705,9.6909,9.705,253400.0
2012-04-12 14:50:00,13.75,13.76,13.75,13.76,573600.0,9.6979,9.705,9.6979,9.705,573600.0
2012-04-12 15:00:00,13.76,13.76,13.75,13.75,110800.0,9.705,9.705,9.6979,9.6979,110800.0
2012-04-12 15:10:00,13.75,13.76,13.75,13.75,142000.0,9.6979,9.705,9.6979,9.6979,142000.0
2012-04-12 15:20:00,13.76,13.76,13.75,13.76,171600.0,9.705,9.705,9.6979,9.705,171600.0
2012-04-12 15:30:00,13.76,13.76,13.74,13.75,558100.0,9.705,9.705,9.6909,9.6979,558100.0
2012-04-12 15:40:00,13.75,13.75,13.74,13.75,556600.0,9.6979,9.6979,9.6909,9.6979,556600.0
2012-04-12 15:50:00,13.74,13.75,13.73,13.74,1059200.0,9.6909,9.6979,9.6838,9.6909,1059200.0
2012-04-13 09:30:00,13.67,13.7,13.62,13.64,273500.0,9.6415,9.6626,9.6062,9.6203,273500.0
2012-04-13 09:40:00,13.65,13.75,13.63,13.71,330900.0,9.6274,9.6979,9.6133,9.6697,330900.0
2012-04-13 09:50:00,13.7,13.72,13.65,13.66,144600.0,9.6626,9.6767,9.6274,9.6344,144600.0
2012-04-13 10:00:00,13.66,13.67,13.63,13.67,239600.0,9.6344,9.6415,9.6133,9.6415,239600.0
2012-04-13 10:10:00,13.67,13.69,13.63,13.63,193300.0,9.6415,9.6556,9.6133,9.6133,193300.0
2012-04-13 10:20:00,13.64,13.64,13.61,13.63,174400.0,9.6203,9.6203,9.5992,9.6133,174400.0
2012-04-13 10:30:00,13.64,13.64,13.6,13.63,186000.0,9.6203,9.6203,9.5921,9.6133,186000.0
2012-04-13 10:40:00,13.63,13.64,13.59,13.61,173800.0,9.6133,9.6203,9.5851,9.5992,173800.0
2012-04-13 10:50:00,13.61,13.65,13.6,13.64,113000.0,9.5992,9.6274,9.5921,9.6203,113000.0
2012-04-13 11:00:00,13.65,13.67,13.63,13.65,111300.0,9.6274,9.6415,9.6133,9.6274,111300.0
2012-04-13 11:10:00,13.65,13.65,13.61,13.62,162900.0,9.6274,9.6274,9.5992,9.6062,162900.0
2012-04-13 11:20:00,13.62,13.65,13.62,13.65,111700.0,9.6062,9.6274,9.6062,9.6274,111700.0
2012-04-13 11:30:00,13.64,13.66,13.62,13.65,211200.0,9.6203,9.6344,9.6062,9.6274,211200.0
2012-04-13 11:40:00,13.66,13.67,13.63,13.65,316800.0,9.6344,9.6415,9.6133,9.6274,316800.0
2012-04-13 11:50:00,13.66,13.66,13.63,13.65,154900.0,9.6344,9.6344,9.6133,9.6274,154900.0
2012-04-13 12:00:00,13.64,13.66,13.64,13.65,138200.0,9.6203,9.6344,9.6203,9.6274,138200.0
2012-04-13 12:10:00,13.65,13.65,13.63,13.63,54300.0,9.6274,9.6274,9.6133,9.6133,54300.0
2012-04-13 12:20:00,13.64,13.64,13.62,13.62,91500.0,9.6203,9.6203,9.6062,9.6062,91500.0
2012-04-13 12:30:00,13.62,13.64,13.62,13.63,71200.0,9.6062,9.6203,9.6062,9.6133,71200.0
2012-04-13 12:40:00,13.62,13.63,13.6,13.63,110300.0,9.6062,9.6133,9.5921,9.6133,110300.0
2012-04-13 12:50:00,13.63,13.63,13.61,13.62,45000.0,9.6133,9.6133,9.5992,9.6062,45000.0
2012-04-13 13:00:00,13.61,13.63,13.61,13.63,51900.0,9.5992,9.6133,9.5992,9.6133,51900.0
2012-04-13 13:10:00,13.63,13.64,13.61,13.61,87100.0,9.6133,9.6203,9.5992,9.5992,87100.0
2012-04-13 13:20:00,13.61,13.62,13.6,13.61,81400.0,9.5992,9.6062,9.5921,9.5992,81400.0
2012-04-13 13:30:00,13.61,13.66,13.61,13.66,753300.0,9.5992,9.6344,9.5992,9.6344,753300.0
2012-04-13 13:40:00,13.66,13.66,13.64,13.65,130200.0,9.6344,9.6344,9.6203,9.6274,130200.0
2012-04-13 13:50:00,13.64,13.65,13.62,13.63,255600.0,9.6203,9.6274,9.6062,9.6133,255600.0
2012-04-13 14:00:00,13.63,13.63,13.6,13.6,471700.0,9.6133,9.6133,9.5921,9.5921,471700.0
2012-04-13 14:10:00,13.61,13.61,13.6,13.6,57300.0,9.5992,9.5992,9.5921,9.5921,57300.0
2012-04-13 14:20:00,13.61,13.63,13.59,13.62,432700.0,9.5992,9.6133,9.5851,9.6062,432700.0
2012-04-13 14:30:00,13.61,13.62,13.61,13.62,60400.0,9.5992,9.6062,9.5992,9.6062,60400.0
2012-04-13 14:40:00,13.62,13.63,13.61,13.63,96500.0,9.6062,9.6133,9.5992,9.6133,96500.0
2012-04-13 14:50:00,13.63,13.63,13.62,13.63,147800.0,9.6133,9.6133,9.6062,9.6133,147800.0
2012-04-13 15:00:00,13.63,13.64,13.62,13.63,151100.0,9.6133,9.6203,9.6062,9.6133,151100.0
2012-04-13 15:10:00,13.64,13.64,13.63,13.64,179800.0,9.6203,9.6203,9.6133,9.6203,179800.0
2012-04-13 15:20:00,13.63,13.64,13.62,13.63,370000.0,9.6133,9.6203,9.6062,9.6133,370000.0
2012-04-13 15:30:00,13.62,13.64,13.6,13.61,445400.0,9.6062,9.6203,9.5921,9.5992,445400.0
2012-04-13 15:40:00,13.6,13.62,13.6,13.61,640100.0,9.5921,9.6062,9.5921,9.5992,640100.0
2012-04-13 15:50:00,13.62,13.62,13.59,13.6,2895900.0,9.6062,9.6062,9.5851,9.5921,2895900.0
2012-04-16 09:30:00,13.65,13.66,13.6,13.6,282600.0,9.6274,9.6344,9.5921,9.5921,282600.0
2012-04-16 09:40:00,13.61,13.61,13.56,13.56,453400.0,9.5992,9.5992,9.5639,9.5639,453400.0
2012-04-16 09:50:00,13.56,13.57,13.51,13.54,300100.0,9.5639,9.571,9.5286,9.5498,300100.0
2012-04-16 10:00:00,13.54,13.57,13.51,13.56,275900.0,9.5498,9.571,9.5286,9.5639,275900.0
2012-04-16 10:10:00,13.56,13.57,13.5,13.53,302000.0,9.5639,9.571,9.5216,9.5427,302000.0
2012-04-16 10:20:00,13.52,13.54,13.51,13.53,162800.0,9.5357,9.5498,9.5286,9.5427,162800.0
2012-04-16 10:30:00,13.53,13.54,13.53,13.54,160100.0,9.5427,9.5498,9.5427,9.5498,160100.0
2012-04-16 10:40:00,13.53,13.58,13.53,13.58,368100.0,9.5427,9.578,9.5427,9.578,368100.0
2012-04-16 10:50:00,13.58,13.58,13.55,13.56,127900.0,9.578,9.578,9.5568,9.5639,127900.0
2012-04-16 11:00:00,13.56,13.59,13.54,13.57,431600.0,9.5639,9.5851,9.5498,9.571,431600.0
2012-04-16 11:10:00,13.57,13.57,13.54,13.56,158200.0,9.571,9.571,9.5498,9.5639,158200.0
2012-04-16 11:20:00,13.56,13.57,13.55,13.56,158100.0,9.5639,9.571,9.5568,9.5639,158100.0
2012-04-16 11:30:00,13.55,13.56,13.51,13.53,204700.0,9.5568,9.5639,9.5286,9.5427,204700.0
2012-04-16 11:40:00,13.54,13.58,13.54,13.55,156300.0,9.5498,9.578,9.5498,9.5568,156300.0
2012-04-16 11:50:00,13.55,13.57,13.54,13.56,71600.0,9.5568,9.571,9.5498,9.5639,71600.0
2012-04-16 12:00:00,13.55,13.56,13.53,13.53,169800.0,9.5568,9.5639,9.5427,9.5427,169800.0
2012-04-16 12:10:00,13.53,13.54,13.51,13.52,64400.0,9.5427,9.5498,9.5286,9.5357,64400.0
2012-04-16 12:20:00,13.52,13.53,13.51,13.52,177600.0,9.5357,9.5427,9.5286,9.5357,177600.0
2012-04-16 12:30:00,13.53,13.54,13.5,13.53,147100.0,9.5427,9.5498,9.5216,9.5427,147100.0
2012-04-16 12:40:00,13.53,13.55,13.52,13.55,120300.0,9.5427,9.5568,9.5357,9.5568,120300.0
2012-04-16 12:50:00,13.55,13.56,13.53,13.56,291700.0,9.5568,9.5639,9.5427,9.5639,291700.0
2012-04-16 13:00:00,13.56,13.57,13.54,13.56,116800.0,9.5639,9.571,9.5498,9.5639,116800.0
2012-04-16 13:10:00,13.56,13.59,13.54,13.56,522900.0,9.5639,9.5851,9.5498,9.5639,522900.0
2012-04-16 13:20:00,13.56,13.58,13.56,13.58,121500.0,9.5639,9.578,9.5639,9.578,121500.0
2012-04-16 13:30:00,13.58,13.62,13.57,13.62,247600.0,9.578,9.6062,9.571,9.6062,247600.0
2012-04-16 13:40:00,13.62,13.67,13.62,13.66,290300.0,9.6062,9.6415,9.6062,9.6344,290300.0
2012-04-16 13:50:00,13.65,13.69,13.65,13.66,316000.0,9.6274,9.6556,9.6274,9.6344,316000.0
2012-04-16 14:00:00,13.66,13.68,13.63,13.63,167700.0,9.6344,9.6485,9.6133,9.6133,167700.0
2012-04-16 14:10:00,13.63,13.67,13.63,13.67,98700.0,9.6133,9.6415,9.6133,9.6415,98700.0
2012-04-16 14:20:00,13.66,13.67,13.64,13.65,290900.0,9.6344,9.6415,9.6203,9.6274,290900.0
2012-04-16 14:30:00,13.65,13.67,13.64,13.64,247400.0,9.6274,9.6415,9.6203,9.6203,247400.0
2012-04-16 14:40:00,13.64,13.65,13.63,13.64,143800.0,9.6203,9.6274,9.6133,9.6203,143800.0
2012-04-16 14:50:00,13.65,13.67,13.62,13.63,223800.0,9.6274,9.6415,9.6062,9.6133,223800.0
2012-04-16 15:00:00,13.62,13.63,13.6,13.63,270100.0,9.6062,9.6133,9.5921,9.6133,270100.0
2012-04-16 15:10:00,13.63,13.65,13.62,13.62,186900.0,9.6133,9.6274,9.6062,9.6062,186900.0
2012-04-16 15:20:00,13.63,13.64,13.59,13.6,536900.0,9.6133,9.6203,9.5851,9.5921,536900.0
2012-04-16 15:30:00,13.6,13.63,13.6,13.6,695400.0,9.5921,9.6133,9.5921,9.5921,695400.0
2012-04-16 15:40:00,13.6,13.61,13.59,13.6,559200.0,9.5921,9.5992,9.5851,9.5921,559200.0
2012-04-16 15:50:00,13.61,13.61,13.57,13.58,1383300.0,9.5992,9.5992,9.571,9.578,1383300.0
2012-04-17 09:30:00,13.64,13.72,13.59,13.66,399500.0,9.6203,9.6767,9.5851,9.6344,399500.0
2012-04-17 09:40:00,13.66,13.67,13.61,13.62,175800.0,9.6344,9.6415,9.5992,9.6062,175800.0
2012-04-17 09:50:00,13.62,13.68,13.62,13.65,246700.0,9.6062,9.6485,9.6062,9.6274,246700.0
2012-04-17 10:00:00,13.65,13.65,13.58,13.63,426000.0,9.6274,9.6274,9.578,9.6133,426000.0
2012-04-17 10:10:00,13.64,13.71,13.63,13.71,317400.0,9.6203,9.6697,9.6133,9.6697,317400.0
2012-04-17 10:20:00,13.71,13.71,13.66,13.66,185800.0,9.6697,9.6697,9.6344,9.6344,185800.0
2012-04-17 10:30:00,13.67,13.69,13.66,13.67,130100.0,9.6415,9.6556,9.6344,9.6415,130100.0
2012-04-17 10:40:00,13.67,13.7,13.66,13.7,240400.0,9.6415,9.6626,9.6344,9.6626,240400.0
2012-04-17 10:50:00,13.7,13.7,13.69,13.7,68100.0,9.6626,9.6626,9.6556,9.6626,68100.0
2012-04-17 11:00:00,13.7,13.73,13.69,13.71,214000.0,9.6626,9.6838,9.6556,9.6697,214000.0
2012-04-17 11:10:00,13.7,13.71,13.69,13.7,113700.0,9.6626,9.6697,9.6556,9.6626,113700.0
2012-04-17 11:20:00,13.71,13.72,13.69,13.7,169600.0,9.6697,9.6767,9.6556,9.6626,169600.0
2012-04-17 11:30:00,13.71,13.71,13.69,13.7,135100.0,9.6697,9.6697,9.6556,9.6626,135100.0
2012-04-17 11:40:00,13.7,13.7,13.68,13.69,142400.0,9.6626,9.6626,9.6485,9.6556,142400.0
2012-04-17 11:50:00,13.7,13.7,13.68,13.68,91700.0,9.6626,9.6626,9.6485,9.6485,91700.0
2012-04-17 12:00:00,13.68,13.73,13.68,13.73,210700.0,9.6485,9.6838,9.6485,9.6838,210700.0
2012-04-17 12:10:00,13.73,13.74,13.7,13.73,350000.0,9.6838,9.6909,9.6626,9.6838,350000.0
2012-04-17 12:20:00,13.73,13.75,13.73,13.75,146000.0,9.6838,9.6979,9.6838,9.6979,146000.0
2012-04-17 12:30:00,13.74,13.79,13.74,13.78,282600.0,9.6909,9.7261,9.6909,9.7191,282600.0
2012-04-17 12:40:00,13.79,13.79,13.75,13.76,120500.0,9.7261,9.7261,9.6979,9.705,120500.0
2012-04-17 12:50:00,13.76,13.76,13.74,13.74,134800.0,9.705,9.705,9.6909,9.6909,134800.0
2012-04-17 13:00:00,13.74,13.75,13.72,13.73,178400.0,9.6909,9.6979,9.6767,9.6838,178400.0
2012-04-17 13:10:00,13.74,13.74,13.72,13.73,83800.0,9.6909,9.6909,9.6767,9.6838,83800.0
2012-04-17 13:20:00,13.72,13.74,13.72,13.73,188100.0,9.6767,9.6909,9.6767,9.6838,188100.0
2012-04-17 13:30:00,13.73,13.74,13.72,13.73,145900.0,9.6838,9.6909,9.6767,9.6838,145900.0
2012-04-17 13:40:00,13.73,13.73,13.72,13.73,123100.0,9.6838,9.6838,9.6767,9.6838,123100.0
2012-04-17 13:50:00,13.73,13.75,13.72,13.73,182200.0,9.6838,9.6979,9.6767,9.6838,182200.0
2012-04-17 14:00:00,13.73,13.74,13.73,13.74,48100.0,9.6838,9.6909,9.6838,9.6909,48100.0
2012-04-17 14:10:00,13.73,13.74,13.73,13.74,67300.0,9.6838,9.6909,9.6838,9.6909,67300.0
2012-04-17 14:20:00,13.74,13.74,13.73,13.74,121300.0,9.6909,9.6909,9.6838,9.6909,121300.0
2012-04-17 14:30:00,13.73,13.74,13.72,13.72,358100.0,9.6838,9.6909,9.6767,9.6767,358100.0
2012-04-17 14:40:00,13.72,13.73,13.7,13.7,139100.0,9.6767,9.6838,9.6626,9.6626,139100.0
2012-04-17 14:50:00,13.7,13.71,13.7,13.7,101900.0,9.6626,9.6697,9.6626,9.6626,101900.0
2012-04-17 15:00:00,13.71,13.71,13.7,13.7,98300.0,9.6697,9.6697,9.6626,9.6626,98300.0
2012-04-17 15:10:00,13.71,13.71,13.7,13.71,142600.0,9.6697,9.6697,9.6626,9.6697,142600.0
2012-04-17 15:20:00,13.71,13.72,13.7,13.72,303200.0,9.6697,9.6767,9.6626,9.6767,303200.0
2012-04-17 15:30:00,13.72,13.72,13.69,13.7,372000.0,9.6767,9.6767,9.6556,9.6626,372000.0
2012-04-17 15:40:00,13.71,13.72,13.69,13.69,478200.0,9.6697,9.6767,9.6556,9.6556,478200.0
2012-04-17 15:50:00,13.69,13.71,13.69,13.69,878100.0,9.6556,9.6697,9.6556,9.6556,878100.0
2012-04-18 09:30:00,13.63,13.65,13.54,13.6,280300.0,9.6133,9.6274,9.5498,9.5921,280300.0
2012-04-18 09:40:00,13.6,13.6,13.55,13.59,262400.0,9.5921,9.5921,9.5568,9.5851,262400.0
2012-04-18 09:50:00,13.58,13.6,13.57,13.6,247700.0,9.578,9.5921,9.571,9.5921,247700.0
2012-04-18 10:00:00,13.6,13.6,13.58,13.59,199800.0,9.5921,9.5921,9.578,9.5851,199800.0
2012-04-18 10:10:00,13.59,13.62,13.56,13.61,272300.0,9.5851,9.6062,9.5639,9.5992,272300.0
2012-04-18 10:20:00,13.61,13.61,13.58,13.59,253300.0,9.5992,9.5992,9.578,9.5851,253300.0
2012-04-18 10:30:00,13.6,13.6,13.57,13.58,334500.0,9.5921,9.5921,9.571,9.578,334500.0
2012-04-18 10:40:00,13.59,13.59,13.56,13.57,322800.0,9.5851,9.5851,9.5639,9.571,322800.0
2012-04-18 10:50:00,13.57,13.57,13.53,13.54,414700.0,9.571,9.571,9.5427,9.5498,414700.0
2012-04-18 11:00:00,13.54,13.54,13.5,13.53,321200.0,9.5498,9.5498,9.5216,9.5427,321200.0
2012-04-18 11:10:00,13.52,13.53,13.49,13.52,310800.0,9.5357,9.5427,9.5145,9.5357,310800.0
2012-04-18 11:20:00,13.53,13.55,13.51,13.53,186300.0,9.5427,9.5568,9.5286,9.5427,186300.0
2012-04-18 11:30:00,13.53,13.54,13.51,13.52,675800.0,9.5427,9.5498,9.5286,9.5357,675800.0
2012-04-18 11:40:00,13.52,13.53,13.51,13.53,166600.0,9.5357,9.5427,9.5286,9.5427,166600.0
2012-04-18 11:50:00,13.52,13.54,13.52,13.52,159400.0,9.5357,9.5498,9.5357,9.5357,159400.0
2012-04-18 12:00:00,13.52,13.53,13.51,13.53,155100.0,9.5357,9.5427,9.5286,9.5427,155100.0
2012-04-18 12:10:00,13.53,13.54,13.51,13.52,179200.0,9.5427,9.5498,9.5286,9.5357,179200.0
2012-04-18 12:20:00,13.52,13.55,13.52,13.53,140900.0,9.5357,9.5568,9.5357,9.5427,140900.0
2012-04-18 12:30:00,13.52,13.54,13.52,13.54,74900.0,9.5357,9.5498,9.5357,9.5498,74900.0
2012-04-18 12:40:00,13.53,13.55,13.53,13.53,99900.0,9.5427,9.5568,9.5427,9.5427,99900.0
2012-04-18 12:50:00,13.54,13.55,13.52,13.55,86900.0,9.5498,9.5568,9.5357,9.5568,86900.0
2012-04-18 13:00:00,13.55,13.58,13.54,13.58,65100.0,9.5568,9.578,9.5498,9.578,65100.0
2012-04-18 13:10:00,13.58,13.58,13.55,13.57,154300.0,9.578,9.578,9.5568,9.571,154300.0
2012-04-18 13:20:00,13.57,13.58,13.56,13.56,83900.0,9.571,9.578,9.5639,9.5639,83900.0
2012-04-18 13:30:00,13.55,13.57,13.53,13.53,108700.0,9.5568,9.571,9.5427,9.5427,108700.0
2012-04-18 13:40:00,13.54,13.54,13.52,13.54,71100.0,9.5498,9.5498,9.5357,9.5498,71100.0
2012-04-18 13:50:00,13.54,13.54,13.51,13.52,246500.0,9.5498,9.5498,9.5286,9.5357,246500.0
2012-04-18 14:00:00,13.52,13.54,13.51,13.53,138100.0,9.5357,9.5498,9.5286,9.5427,138100.0
2012-04-18 14:10:00,13.54,13.54,13.52,13.53,142300.0,9.5498,9.5498,9.5357,9.5427,142300.0
2012-04-18 14:20:00,13.54,13.55,13.53,13.54,265600.0,9.5498,9.5568,9.5427,9.5498,265600.0
2012-04-18 14:30:00,13.54,13.56,13.53,13.56,93700.0,9.5498,9.5639,9.5427,9.5639,93700.0
2012-04-18 14:40:00,13.56,13.57,13.54,13.55,138600.0,9.5639,9.571,9.5498,9.5568,138600.0
2012-04-18 14:50:00,13.54,13.55,13.54,13.55,56200.0,9.5498,9.5568,9.5498,9.5568,56200.0
2012-04-18 15:00:00,13.54,13.58,13.54,13.57,203200.0,9.5498,9.578,9.5498,9.571,203200.0
2012-04-18 15:10:00,13.58,13.58,13.55,13.57,234000.0,9.578,9.578,9.5568,9.571,234000.0
2012-04-18 15:20:00,13.57,13.59,13.55,13.56,268600.0,9.571,9.5851,9.5568,9.5639,268600.0
2012-04-18 15:30:00,13.56,13.58,13.55,13.56,252600.0,9.5639,9.578,9.5568,9.5639,252600.0
2012-04-18 15:40:00,13.56,13.58,13.55,13.57,348700.0,9.5639,9.578,9.5568,9.571,348700.0
2012-04-18 15:50:00,13.57,13.58,13.54,13.55,623900.0,9.571,9.578,9.5498,9.5568,623900.0
2012-04-19 09:30:00,13.55,13.65,13.52,13.55,365100.0,9.5568,9.6274,9.5357,9.5568,365100.0
2012-04-19 09:40:00,13.55,13.63,13.55,13.6,214100.0,9.5568,9.6133,9.5568,9.5921,214100.0
2012-04-19 09:50:00,13.6,13.63,13.59,13.63,134000.0,9.5921,9.6133,9.5851,9.6133,134000.0
2012-04-19 10:00:00,13.62,13.63,13.51,13.52,316000.0,9.6062,9.6133,9.5286,9.5357,316000.0
2012-04-19 10:10:00,13.51,13.56,13.5,13.54,352100.0,9.5286,9.5639,9.5216,9.5498,352100.0
2012-04-19 10:20:00,13.54,13.6,13.54,13.58,289000.0,9.5498,9.5921,9.5498,9.578,289000.0
2012-04-19 10:30:00,13.58,13.69,13.58,13.66,331500.0,9.578,9.6556,9.578,9.6344,331500.0
2012-04-19 10:40:00,13.67,13.73,13.67,13.73,431000.0,9.6415,9.6838,9.6415,9.6838,431000.0
2012-04-19 10:50:00,13.73,13.74,13.69,13.7,223300.0,9.6838,9.6909,9.6556,9.6626,223300.0
2012-04-19 11:00:00,13.69,13.73,13.67,13.68,278500.0,9.6556,9.6838,9.6415,9.6485,278500.0
2012-04-19 11:10:00,13.69,13.7,13.66,13.66,446400.0,9.6556,9.6626,9.6344,9.6344,446400.0
2012-04-19 11:20:00,13.66,13.69,13.65,13.66,335300.0,9.6344,9.6556,9.6274,9.6344,335300.0
2012-04-19 11:30:00,13.67,13.67,13.62,13.64,508900.0,9.6415,9.6415,9.6062,9.6203,508900.0
2012-04-19 11:40:00,13.63,13.67,13.6,13.67,431900.0,9.6133,9.6415,9.5921,9.6415,431900.0
2012-04-19 11:50:00,13.67,13.69,13.64,13.64,118000.0,9.6415,9.6556,9.6203,9.6203,118000.0
2012-04-19 12:00:00,13.65,13.65,13.56,13.57,736600.0,9.6274,9.6274,9.5639,9.571,736600.0
2012-04-19 12:10:00,13.57,13.61,13.56,13.56,698800.0,9.571,9.5992,9.5639,9.5639,698800.0
2012-04-19 12:20:00,13.56,13.57,13.52,13.53,183600.0,9.5639,9.571,9.5357,9.5427,183600.0
2012-04-19 12:30:00,13.53,13.56,13.51,13.54,245900.0,9.5427,9.5639,9.5286,9.5498,245900.0
2012-04-19 12:40:00,13.54,13.57,13.52,13.54,145400.0,9.5498,9.571,9.5357,9.5498,145400.0
2012-04-19 12:50:00,13.54,13.55,13.5,13.5,210200.0,9.5498,9.5568,9.5216,9.5216,210200.0
2012-04-19 13:00:00,13.5,13.52,13.48,13.52,253900.0,9.5216,9.5357,9.5075,9.5357,253900.0
2012-04-19 13:10:00,13.52,13.52,13.48,13.5,199700.0,9.5357,9.5357,9.5075,9.5216,199700.0
2012-04-19 13:20:00,13.5,13.5,13.45,13.47,255000.0,9.5216,9.5216,9.4863,9.5004,255000.0
2012-04-19 13:30:00,13.47,13.47,13.45,13.47,282300.0,9.5004,9.5004,9.4863,9.5004,282300.0
2012-04-19 13:40:00,13.47,13.47,13.44,13.46,196300.0,9.5004,9.5004,9.4793,9.4934,196300.0
2012-04-19 13:50:00,13.46,13.47,13.44,13.45,206900.0,9.4934,9.5004,9.4793,9.4863,206900.0
2012-04-19 14:00:00,13.45,13.49,13.44,13.48,140700.0,9.4863,9.5145,9.4793,9.5075,140700.0
2012-04-19 14:10:00,13.48,13.49,13.45,13.48,190900.0,9.5075,9.5145,9.4863,9.5075,190900.0
2012-04-19 14:20:00,13.48,13.5,13.46,13.48,409800.0,9.5075,9.5216,9.4934,9.5075,409800.0
2012-04-19 14:30:00,13.48,13.48,13.43,13.46,262000.0,9.5075,9.5075,9.4722,9.4934,262000.0
2012-04-19 14:40:00,13.46,13.48,13.45,13.48,87400.0,9.4934,9.5075,9.4863,9.5075,87400.0
2012-04-19 14:50:00,13.48,13.48,13.45,13.48,160000.0,9.5075,9.5075,9.4863,9.5075,160000.0
2012-04-19 15:00:00,13.48,13.51,13.46,13.48,548700.0,9.5075,9.5286,9.4934,9.5075,548700.0
2012-04-19 15:10:00,13.49,13.49,13.46,13.46,198800.0,9.5145,9.5145,9.4934,9.4934,198800.0
2012-04-19 15:20:00,13.46,13.54,13.45,13.52,521800.0,9.4934,9.5498,9.4863,9.5357,521800.0
2012-04-19 15:30:00,13.52,13.53,13.5,13.53,211000.0,9.5357,9.5427,9.5216,9.5427,211000.0
2012-04-19 15:40:00,13.52,13.56,13.52,13.54,216100.0,9.5357,9.5639,9.5357,9.5498,216100.0
2012-04-19 15:50:00,13.54,13.55,13.49,13.53,747900.0,9.5498,9.5568,9.5145,9.5427,747900.0
2012-04-20 09:30:00,13.54,13.6,13.47,13.48,1691000.0,9.5498,9.5921,9.5004,9.5075,1691000.0
2012-04-20 09:40:00,13.47,13.48,13.44,13.47,360800.0,9.5004,9.5075,9.4793,9.5004,360800.0
2012-04-20 09:50:00,13.46,13.51,13.43,13.44,559000.0,9.4934,9.5286,9.4722,9.4793,559000.0
2012-04-20 10:00:00,13.44,13.45,13.39,13.41,467200.0,9.4793,9.4863,9.444,9.4581,467200.0
2012-04-20 10:10:00,13.4,13.43,13.4,13.43,228400.0,9.4511,9.4722,9.4511,9.4722,228400.0
2012-04-20 10:20:00,13.42,13.43,13.38,13.39,1610500.0,9.4652,9.4722,9.4369,9.444,1610500.0
2012-04-20 10:30:00,13.4,13.43,13.39,13.42,319100.0,9.4511,9.4722,9.444,9.4652,319100.0
2012-04-20 10:40:00,13.42,13.43,13.4,13.4,194400.0,9.4652,9.4722,9.4511,9.4511,194400.0
2012-04-20 10:50:00,13.41,13.43,13.39,13.39,214300.0,9.4581,9.4722,9.444,9.444,214300.0
2012-04-20 11:00:00,13.39,13.4,13.37,13.39,271800.0,9.444,9.4511,9.4299,9.444,271800.0
2012-04-20 11:10:00,13.4,13.4,13.39,13.4,86800.0,9.4511,9.4511,9.444,9.4511,86800.0
2012-04-20 11:20:00,13.39,13.41,13.39,13.4,155500.0,9.444,9.4581,9.444,9.4511,155500.0
2012-04-20 11:30:00,13.39,13.41,13.38,13.4,559600.0,9.444,9.4581,9.4369,9.4511,559600.0
2012-04-20 11:40:00,13.4,13.43,13.39,13.4,2752600.0,9.4511,9.4722,9.444,9.4511,2752600.0
2012-04-20 11:50:00,13.41,13.43,13.38,13.38,477600.0,9.4581,9.4722,9.4369,9.4369,477600.0
2012-04-20 12:00:00,13.38,13.4,13.38,13.38,177500.0,9.4369,9.4511,9.4369,9.4369,177500.0
2012-04-20 12:10:00,13.38,13.4,13.37,13.38,264100.0,9.4369,9.4511,9.4299,9.4369,264100.0
2012-04-20 12:20:00,13.38,13.4,13.38,13.38,112400.0,9.4369,9.4511,9.4369,9.4369,112400.0
2012-04-20 12:30:00,13.39,13.39,13.38,13.39,69100.0,9.444,9.444,9.4369,9.444,69100.0
2012-04-20 12:40:00,13.38,13.39,13.38,13.38,92200.0,9.4369,9.444,9.4369,9.4369,92200.0
2012-04-20 12:50:00,13.38,13.39,13.37,13.38,150900.0,9.4369,9.444,9.4299,9.4369,150900.0
2012-04-20 13:00:00,13.39,13.39,13.38,13.38,36200.0,9.444,9.444,9.4369,9.4369,36200.0
2012-04-20 13:10:00,13.38,13.41,13.38,13.4,456600.0,9.4369,9.4581,9.4369,9.4511,456600.0
2012-04-20 13:20:00,13.4,13.4,13.38,13.4,216400.0,9.4511,9.4511,9.4369,9.4511,216400.0
2012-04-20 13:30:00,13.4,13.4,13.37,13.38,230200.0,9.4511,9.4511,9.4299,9.4369,230200.0
2012-04-20 13:40:00,13.37,13.38,13.34,13.35,368600.0,9.4299,9.4369,9.4087,9.4158,368600.0
2012-04-20 13:50:00,13.34,13.35,13.33,13.33,218800.0,9.4087,9.4158,9.4017,9.4017,218800.0
2012-04-20 14:00:00,13.34,13.34,13.32,13.32,402800.0,9.4087,9.4087,9.3946,9.3946,402800.0
2012-04-20 14:10:00,13.32,13.33,13.28,13.29,690900.0,9.3946,9.4017,9.3664,9.3735,690900.0
2012-04-20 14:20:00,13.29,13.3,13.29,13.29,204000.0,9.3735,9.3805,9.3735,9.3735,204000.0
2012-04-20 14:30:00,13.29,13.3,13.28,13.29,196300.0,9.3735,9.3805,9.3664,9.3735,196300.0
2012-04-20 14:40:00,13.29,13.3,13.26,13.26,268100.0,9.3735,9.3805,9.3523,9.3523,268100.0
2012-04-20 14:50:00,13.26,13.27,13.21,13.22,733900.0,9.3523,9.3594,9.317,9.3241,733900.0
2012-04-20 15:00:00,13.21,13.23,13.18,13.19,610500.0,9.317,9.3311,9.2959,9.3029,610500.0
2012-04-20 15:10:00,13.19,13.19,13.17,13.18,392000.0,9.3029,9.3029,9.2888,9.2959,392000.0
2012-04-20 15:20:00,13.18,13.21,13.17,13.17,640000.0,9.2959,9.317,9.2888,9.2888,640000.0
2012-04-20 15:30:00,13.17,13.2,13.16,13.16,543400.0,9.2888,9.31,9.2818,9.2818,543400.0
2012-04-20 15:40:00,13.17,13.2,13.15,13.2,969700.0,9.2888,9.31,9.2747,9.31,969700.0
2012-04-20 15:50:00,13.2,13.2,13.17,13.17,1357200.0,9.31,9.31,9.2888,9.2888,1357200.0
2012-04-23 09:30:00,13.12,13.13,13.03,13.05,1139700.0,9.2536,9.2606,9.1901,9.2042,1139700.0
2012-04-23 09:40:00,13.05,13.13,13.03,13.09,389300.0,9.2042,9.2606,9.1901,9.2324,389300.0
2012-04-23 09:50:00,13.09,13.1,13.05,13.07,320500.0,9.2324,9.2395,9.2042,9.2183,320500.0
2012-04-23 10:00:00,13.06,13.07,13.04,13.06,313600.0,9.2112,9.2183,9.1971,9.2112,313600.0
2012-04-23 10:10:00,13.05,13.11,13.05,13.1,365100.0,9.2042,9.2465,9.2042,9.2395,365100.0
2012-04-23 10:20:00,13.1,13.13,13.09,13.11,280500.0,9.2395,9.2606,9.2324,9.2465,280500.0
2012-04-23 10:30:00,13.11,13.13,13.09,13.12,369700.0,9.2465,9.2606,9.2324,9.2536,369700.0
2012-04-23 10:40:00,13.12,13.14,13.1,13.13,213000.0,9.2536,9.2677,9.2395,9.2606,213000.0
2012-04-23 10:50:00,13.14,13.18,13.14,13.18,200000.0,9.2677,9.2959,9.2677,9.2959,200000.0
2012-04-23 11:00:00,13.18,13.23,13.17,13.23,345000.0,9.2959,9.3311,9.2888,9.3311,345000.0
2012-04-23 11:10:00,13.23,13.25,13.22,13.24,307100.0,9.3311,9.3453,9.3241,9.3382,307100.0
2012-04-23 11:20:00,13.24,13.24,13.22,13.23,217600.0,9.3382,9.3382,9.3241,9.3311,217600.0
2012-04-23 11:30:00,13.23,13.25,13.21,13.23,182900.0,9.3311,9.3453,9.317,9.3311,182900.0
2012-04-23 11:40:00,13.24,13.25,13.23,13.24,381000.0,9.3382,9.3453,9.3311,9.3382,381000.0
2012-04-23 11:50:00,13.24,13.28,13.23,13.28,193700.0,9.3382,9.3664,9.3311,9.3664,193700.0
2012-04-23 12:00:00,13.27,13.29,13.26,13.29,157500.0,9.3594,9.3735,9.3523,9.3735,157500.0
2012-04-23 12:10:00,13.29,13.29,13.27,13.28,100700.0,9.3735,9.3735,9.3594,9.3664,100700.0
2012-04-23 12:20:00,13.28,13.28,13.26,13.26,140700.0,9.3664,9.3664,9.3523,9.3523,140700.0
2012-04-23 12:30:00,13.27,13.28,13.25,13.28,234400.0,9.3594,9.3664,9.3453,9.3664,234400.0
2012-04-23 12:40:00,13.27,13.28,13.25,13.26,128000.0,9.3594,9.3664,9.3453,9.3523,128000.0
2012-04-23 12:50:00,13.27,13.29,13.26,13.27,296800.0,9.3594,9.3735,9.3523,9.3594,296800.0
2012-04-23 13:00:00,13.27,13.28,13.26,13.26,174400.0,9.3594,9.3664,9.3523,9.3523,174400.0
2012-04-23 13:10:00,13.26,13.26,13.25,13.26,66800.0,9.3523,9.3523,9.3453,9.3523,66800.0
2012-04-23 13:20:00,13.26,13.27,13.25,13.27,232700.0,9.3523,9.3594,9.3453,9.3594,232700.0
2012-04-23 13:30:00,13.27,13.28,13.26,13.28,225600.0,9.3594,9.3664,9.3523,9.3664,225600.0
2012-04-23 13:40:00,13.28,13.28,13.23,13.24,336100.0,9.3664,9.3664,9.3311,9.3382,336100.0
2012-04-23 13:50:00,13.25,13.25,13.22,13.24,129400.0,9.3453,9.3453,9.3241,9.3382,129400.0
2012-04-23 14:00:00,13.24,13.24,13.18,13.21,260400.0,9.3382,9.3382,9.2959,9.317,260400.0
2012-04-23 14:10:00,13.21,13.23,13.2,13.22,133400.0,9.317,9.3311,9.31,9.3241,133400.0
2012-04-23 14:20:00,13.23,13.25,13.21,13.23,221100.0,9.3311,9.3453,9.317,9.3311,221100.0
2012-04-23 14:30:00,13.23,13.25,13.22,13.22,304600.0,9.3311,9.3453,9.3241,9.3241,304600.0
2012-04-23 14:40:00,13.22,13.23,13.19,13.2,259500.0,9.3241,9.3311,9.3029,9.31,259500.0
2012-04-23 14:50:00,13.2,13.21,13.18,13.19,190600.0,9.31,9.317,9.2959,9.3029,190600.0
2012-04-23 15:00:00,13.19,13.21,13.18,13.18,354900.0,9.3029,9.317,9.2959,9.2959,354900.0
2012-04-23 15:10:00,13.18,13.2,13.17,13.2,185200.0,9.2959,9.31,9.2888,9.31,185200.0
2012-04-23 15:20:00,13.2,13.2,13.17,13.18,135300.0,9.31,9.31,9.2888,9.2959,135300.0
2012-04-23 15:30:00,13.18,13.19,13.17,13.19,178700.0,9.2959,9.3029,9.2888,9.3029,178700.0
2012-04-23 15:40:00,13.19,13.22,13.17,13.21,412600.0,9.3029,9.3241,9.2888,9.317,412600.0
2012-04-23 15:50:00,13.21,13.22,13.2,13.21,818000.0,9.317,9.3241,9.31,9.317,818000.0
2012-04-24 09:30:00,13.15,13.28,13.15,13.25,407600.0,9.2747,9.3664,9.2747,9.3453,407600.0
2012-04-24 09:40:00,13.25,13.25,13.19,13.24,272500.0,9.3453,9.3453,9.3029,9.3382,272500.0
2012-04-24 09:50:00,13.24,13.34,13.23,13.27,952700.0,9.3382,9.4087,9.3311,9.3594,952700.0
2012-04-24 10:00:00,13.27,13.4,13.25,13.39,684700.0,9.3594,9.4511,9.3453,9.444,684700.0
2012-04-24 10:10:00,13.38,13.4,13.35,13.35,706400.0,9.4369,9.4511,9.4158,9.4158,706400.0
2012-04-24 10:20:00,13.35,13.44,13.34,13.42,1022800.0,9.4158,9.4793,9.4087,9.4652,1022800.0
2012-04-24 10:30:00,13.42,13.46,13.42,13.43,962000.0,9.4652,9.4934,9.4652,9.4722,962000.0
2012-04-24 10:40:00,13.42,13.45,13.41,13.45,656300.0,9.4652,9.4863,9.4581,9.4863,656300.0
2012-04-24 10:50:00,13.45,13.46,13.44,13.45,194900.0,9.4863,9.4934,9.4793,9.4863,194900.0
2012-04-24 11:00:00,13.44,13.46,13.38,13.41,253200.0,9.4793,9.4934,9.4369,9.4581,253200.0
2012-04-24 11:10:00,13.41,13.43,13.38,13.39,319200.0,9.4581,9.4722,9.4369,9.444,319200.0
2012-04-24 11:20:00,13.39,13.4,13.34,13.36,377300.0,9.444,9.4511,9.4087,9.4228,377300.0
2012-04-24 11:30:00,13.37,13.43,13.36,13.43,498600.0,9.4299,9.4722,9.4228,9.4722,498600.0
2012-04-24 11:40:00,13.42,13.43,13.39,13.39,124800.0,9.4652,9.4722,9.444,9.444,124800.0
2012-04-24 11:50:00,13.4,13.42,13.38,13.41,592400.0,9.4511,9.4652,9.4369,9.4581,592400.0
2012-04-24 12:00:00,13.42,13.44,13.41,13.42,350900.0,9.4652,9.4793,9.4581,9.4652,350900.0
2012-04-24 12:10:00,13.43,13.46,13.42,13.43,400800.0,9.4722,9.4934,9.4652,9.4722,400800.0
2012-04-24 12:20:00,13.43,13.44,13.39,13.42,355200.0,9.4722,9.4793,9.444,9.4652,355200.0
2012-04-24 12:30:00,13.42,13.42,13.38,13.38,128900.0,9.4652,9.4652,9.4369,9.4369,128900.0
2012-04-24 12:40:00,13.38,13.39,13.36,13.36,79500.0,9.4369,9.444,9.4228,9.4228,79500.0
2012-04-24 12:50:00,13.36,13.37,13.33,13.35,99600.0,9.4228,9.4299,9.4017,9.4158,99600.0
2012-04-24 13:00:00,13.35,13.35,13.33,13.33,77700.0,9.4158,9.4158,9.4017,9.4017,77700.0
2012-04-24 13:10:00,13.33,13.35,13.32,13.33,211900.0,9.4017,9.4158,9.3946,9.4017,211900.0
2012-04-24 13:20:00,13.33,13.34,13.3,13.31,113500.0,9.4017,9.4087,9.3805,9.3876,113500.0
2012-04-24 13:30:00,13.3,13.33,13.3,13.33,90200.0,9.3805,9.4017,9.3805,9.4017,90200.0
2012-04-24 13:40:00,13.32,13.38,13.32,13.38,631500.0,9.3946,9.4369,9.3946,9.4369,631500.0
2012-04-24 13:50:00,13.38,13.39,13.36,13.36,316200.0,9.4369,9.444,9.4228,9.4228,316200.0
2012-04-24 14:00:00,13.36,13.36,13.34,13.35,189700.0,9.4228,9.4228,9.4087,9.4158,189700.0
2012-04-24 14:10:00,13.34,13.36,13.33,13.35,240500.0,9.4087,9.4228,9.4017,9.4158,240500.0
2012-04-24 14:20:00,13.34,13.35,13.29,13.31,1582300.0,9.4087,9.4158,9.3735,9.3876,1582300.0
2012-04-24 14:30:00,13.3,13.37,13.3,13.37,686800.0,9.3805,9.4299,9.3805,9.4299,686800.0
2012-04-24 14:40:00,13.37,13.38,13.34,13.35,1012500.0,9.4299,9.4369,9.4087,9.4158,1012500.0
2012-04-24 14:50:00,13.35,13.37,13.33,13.36,748600.0,9.4158,9.4299,9.4017,9.4228,748600.0
2012-04-24 15:00:00,13.37,13.38,13.34,13.37,267900.0,9.4299,9.4369,9.4087,9.4299,267900.0
2012-04-24 15:10:00,13.38,13.38,13.35,13.37,219700.0,9.4369,9.4369,9.4158,9.4299,219700.0
2012-04-24 15:20:00,13.36,13.41,13.36,13.38,338300.0,9.4228,9.4581,9.4228,9.4369,338300.0
2012-04-24 15:30:00,13.38,13.43,13.36,13.42,570800.0,9.4369,9.4722,9.4228,9.4652,570800.0
2012-04-24 15:40:00,13.42,13.42,13.38,13.38,492300.0,9.4652,9.4652,9.4369,9.4369,492300.0
2012-04-24 15:50:00,13.38,13.39,13.35,13.36,1009800.0,9.4369,9.444,9.4158,9.4228,1009800.0
2012-04-25 09:30:00,14.05,14.1,13.88,13.92,2544000.0,9.9095,9.9448,9.7896,9.8178,2544000.0
2012-04-25 09:40:00,13.92,14.04,13.91,14.02,1399600.0,9.8178,9.9024,9.8108,9.8883,1399600.0
2012-04-25 09:50:00,14.02,14.18,14.0,14.11,1397400.0,9.8883,10.0012,9.8742,9.9518,1397400.0
2012-04-25 10:00:00,14.1,14.13,14.07,14.09,1009000.0,9.9448,9.9659,9.9236,9.9377,1009000.0
2012-04-25 10:10:00,14.09,14.09,14.01,14.06,827900.0,9.9377,9.9377,9.8813,9.9165,827900.0
2012-04-25 10:20:00,14.06,14.16,14.06,14.1,1345800.0,9.9165,9.9871,9.9165,9.9448,1345800.0
2012-04-25 10:30:00,14.11,14.14,14.06,14.08,532000.0,9.9518,9.973,9.9165,9.9307,532000.0
2012-04-25 10:40:00,14.07,14.08,14.04,14.06,599700.0,9.9236,9.9307,9.9024,9.9165,599700.0
2012-04-25 10:50:00,14.05,14.14,14.05,14.13,2184200.0,9.9095,9.973,9.9095,9.9659,2184200.0
2012-04-25 11:00:00,14.14,14.15,14.11,14.15,1211800.0,9.973,9.98,9.9518,9.98,1211800.0
2012-04-25 11:10:00,14.15,14.16,14.12,14.14,1052600.0,9.98,9.9871,9.9589,9.973,1052600.0
2012-04-25 11:20:00,14.14,14.15,14.09,14.13,1053100.0,9.973,9.98,9.9377,9.9659,1053100.0
2012-04-25 11:30:00,14.12,14.14,14.09,14.12,859600.0,9.9589,9.973,9.9377,9.9589,859600.0
2012-04-25 11:40:00,14.11,14.14,14.11,14.13,366200.0,9.9518,9.973,9.9518,9.9659,366200.0
2012-04-25 11:50:00,14.12,14.15,14.12,14.13,868600.0,9.9589,9.98,9.9589,9.9659,868600.0
2012-04-25 12:00:00,14.14,14.15,14.13,14.15,1222600.0,9.973,9.98,9.9659,9.98,1222600.0
2012-04-25 12:10:00,14.15,14.15,14.11,14.12,609200.0,9.98,9.98,9.9518,9.9589,609200.0
2012-04-25 12:20:00,14.11,14.14,14.11,14.13,426600.0,9.9518,9.973,9.9518,9.9659,426600.0
2012-04-25 12:30:00,14.13,14.13,14.08,14.09,698400.0,9.9659,9.9659,9.9307,9.9377,698400.0
2012-04-25 12:40:00,14.1,14.11,14.09,14.09,424100.0,9.9448,9.9518,9.9377,9.9377,424100.0
2012-04-25 12:50:00,14.1,14.14,14.08,14.13,880200.0,9.9448,9.973,9.9307,9.9659,880200.0
2012-04-25 13:00:00,14.13,14.15,14.12,14.14,320300.0,9.9659,9.98,9.9589,9.973,320300.0
2012-04-25 13:10:00,14.13,14.14,14.08,14.14,551100.0,9.9659,9.973,9.9307,9.973,551100.0
2012-04-25 13:20:00,14.13,14.14,14.12,14.13,273800.0,9.9659,9.973,9.9589,9.9659,273800.0
2012-04-25 13:30:00,14.14,14.15,14.13,14.14,567300.0,9.973,9.98,9.9659,9.973,567300.0
2012-04-25 13:40:00,14.14,14.18,14.13,14.17,619900.0,9.973,10.0012,9.9659,9.9941,619900.0
2012-04-25 13:50:00,14.17,14.23,14.16,14.21,959500.0,9.9941,10.0365,9.9871,10.0223,959500.0
2012-04-25 14:00:00,14.2,14.21,14.16,14.19,525400.0,10.0153,10.0223,9.9871,10.0082,525400.0
2012-04-25 14:10:00,14.19,14.25,14.19,14.24,553600.0,10.0082,10.0506,10.0082,10.0435,553600.0
2012-04-25 14:20:00,14.24,14.28,14.19,14.21,1110200.0,10.0435,10.0717,10.0082,10.0223,1110200.0
2012-04-25 14:30:00,14.21,14.23,14.16,14.17,379700.0,10.0223,10.0365,9.9871,9.9941,379700.0
2012-04-25 14:40:00,14.18,14.21,14.17,14.21,328500.0,10.0012,10.0223,9.9941,10.0223,328500.0
2012-04-25 14:50:00,14.21,14.21,14.19,14.21,522600.0,10.0223,10.0223,10.0082,10.0223,522600.0
2012-04-25 15:00:00,14.21,14.24,14.21,14.23,470200.0,10.0223,10.0435,10.0223,10.0365,470200.0
2012-04-25 15:10:00,14.23,14.23,14.2,14.21,457200.0,10.0365,10.0365,10.0153,10.0223,457200.0
2012-04-25 15:20:00,14.22,14.27,14.21,14.26,829600.0,10.0294,10.0647,10.0223,10.0576,829600.0
2012-04-25 15:30:00,14.27,14.31,14.26,14.31,915200.0,10.0647,10.0929,10.0576,10.0929,915200.0
2012-04-25 15:40:00,14.31,14.33,14.25,14.32,2202200.0,10.0929,10.107,10.0506,10.0999,2202200.0
2012-04-25 15:50:00,14.32,14.32,14.28,14.29,2740200.0,10.0999,10.0999,10.0717,10.0788,2740200.0
2012-04-26 09:30:00,14.23,14.3,14.22,14.29,609400.0,10.0365,10.0858,10.0294,10.0788,609400.0
2012-04-26 09:40:00,14.29,14.32,14.26,14.31,586300.0,10.0788,10.0999,10.0576,10.0929,586300.0
2012-04-26 09:50:00,14.31,14.32,14.29,14.32,399100.0,10.0929,10.0999,10.0788,10.0999,399100.0
2012-04-26 10:00:00,14.32,14.4,14.32,14.37,803200.0,10.0999,10.1564,10.0999,10.1352,803200.0
2012-04-26 10:10:00,14.37,14.4,14.36,14.39,437200.0,10.1352,10.1564,10.1281,10.1493,437200.0
2012-04-26 10:20:00,14.39,14.42,14.38,14.42,548400.0,10.1493,10.1705,10.1422,10.1705,548400.0
2012-04-26 10:30:00,14.42,14.42,14.34,14.34,523700.0,10.1705,10.1705,10.114,10.114,523700.0
2012-04-26 10:40:00,14.34,14.37,14.32,14.37,284400.0,10.114,10.1352,10.0999,10.1352,284400.0
2012-04-26 10:50:00,14.36,14.37,14.29,14.3,618500.0,10.1281,10.1352,10.0788,10.0858,618500.0
2012-04-26 11:00:00,14.31,14.32,14.29,14.29,250100.0,10.0929,10.0999,10.0788,10.0788,250100.0
2012-04-26 11:10:00,14.29,14.33,14.29,14.33,243600.0,10.0788,10.107,10.0788,10.107,243600.0
2012-04-26 11:20:00,14.33,14.33,14.31,14.32,347800.0,10.107,10.107,10.0929,10.0999,347800.0
2012-04-26 11:30:00,14.32,14.35,14.31,14.31,564300.0,10.0999,10.1211,10.0929,10.0929,564300.0
2012-04-26 11:40:00,14.31,14.32,14.31,14.32,74400.0,10.0929,10.0999,10.0929,10.0999,74400.0
2012-04-26 11:50:00,14.32,14.33,14.26,14.29,841200.0,10.0999,10.107,10.0576,10.0788,841200.0
2012-04-26 12:00:00,14.29,14.3,14.28,14.29,244400.0,10.0788,10.0858,10.0717,10.0788,244400.0
2012-04-26 12:10:00,14.29,14.29,14.26,14.27,174400.0,10.0788,10.0788,10.0576,10.0647,174400.0
2012-04-26 12:20:00,14.27,14.27,14.23,14.25,257500.0,10.0647,10.0647,10.0365,10.0506,257500.0
2012-04-26 12:30:00,14.25,14.25,14.24,14.24,130200.0,10.0506,10.0506,10.0435,10.0435,130200.0
2012-04-26 12:40:00,14.24,14.25,14.24,14.25,169900.0,10.0435,10.0506,10.0435,10.0506,169900.0
2012-04-26 12:50:00,14.24,14.25,14.21,14.22,389600.0,10.0435,10.0506,10.0223,10.0294,389600.0
2012-04-26 13:00:00,14.23,14.23,14.18,14.23,296900.0,10.0365,10.0365,10.0012,10.0365,296900.0
2012-04-26 13:10:00,14.23,14.25,14.22,14.25,175000.0,10.0365,10.0506,10.0294,10.0506,175000.0
2012-04-26 13:20:00,14.24,14.27,14.23,14.27,468600.0,10.0435,10.0647,10.0365,10.0647,468600.0
2012-04-26 13:30:00,14.27,14.28,14.26,14.28,310900.0,10.0647,10.0717,10.0576,10.0717,310900.0
2012-04-26 13:40:00,14.28,14.28,14.23,14.24,370200.0,10.0717,10.0717,10.0365,10.0435,370200.0
2012-04-26 13:50:00,14.24,14.25,14.23,14.24,233300.0,10.0435,10.0506,10.0365,10.0435,233300.0
2012-04-26 14:00:00,14.25,14.27,14.24,14.25,650200.0,10.0506,10.0647,10.0435,10.0506,650200.0
2012-04-26 14:10:00,14.25,14.26,14.23,14.25,274400.0,10.0506,10.0576,10.0365,10.0506,274400.0
2012-04-26 14:20:00,14.26,14.27,14.24,14.25,419000.0,10.0576,10.0647,10.0435,10.0506,419000.0
2012-04-26 14:30:00,14.25,14.29,14.24,14.28,654700.0,10.0506,10.0788,10.0435,10.0717,654700.0
2012-04-26 14:40:00,14.29,14.29,14.28,14.29,139100.0,10.0788,10.0788,10.0717,10.0788,139100.0
2012-04-26 14:50:00,14.29,14.3,14.26,14.3,767400.0,10.0788,10.0858,10.0576,10.0858,767400.0
2012-04-26 15:00:00,14.3,14.3,14.28,14.28,199000.0,10.0858,10.0858,10.0717,10.0717,199000.0
2012-04-26 15:10:00,14.28,14.29,14.25,14.25,720600.0,10.0717,10.0788,10.0506,10.0506,720600.0
2012-04-26 15:20:00,14.25,14.27,14.24,14.27,921700.0,10.0506,10.0647,10.0435,10.0647,921700.0
2012-04-26 15:30:00,14.27,14.3,14.26,14.29,397900.0,10.0647,10.0858,10.0576,10.0788,397900.0
2012-04-26 15:40:00,14.29,14.34,14.28,14.34,631600.0,10.0788,10.114,10.0717,10.114,631600.0
2012-04-26 15:50:00,14.33,14.34,14.3,14.31,1106400.0,10.107,10.114,10.0858,10.0929,1106400.0
2012-04-27 09:30:00,14.34,14.38,14.28,14.28,306300.0,10.114,10.1422,10.0717,10.0717,306300.0
2012-04-27 09:40:00,14.29,14.29,14.23,14.25,374100.0,10.0788,10.0788,10.0365,10.0506,374100.0
2012-04-27 09:50:00,14.25,14.3,14.25,14.29,164400.0,10.0506,10.0858,10.0506,10.0788,164400.0
2012-04-27 10:00:00,14.3,14.3,14.2,14.23,403900.0,10.0858,10.0858,10.0153,10.0365,403900.0
2012-04-27 10:10:00,14.22,14.25,14.2,14.24,309500.0,10.0294,10.0506,10.0153,10.0435,309500.0
2012-04-27 10:20:00,14.24,14.27,14.23,14.27,98200.0,10.0435,10.0647,10.0365,10.0647,98200.0
2012-04-27 10:30:00,14.27,14.32,14.25,14.31,185800.0,10.0647,10.0999,10.0506,10.0929,185800.0
2012-04-27 10:40:00,14.3,14.32,14.27,14.27,298900.0,10.0858,10.0999,10.0647,10.0647,298900.0
2012-04-27 10:50:00,14.28,14.31,14.27,14.29,200100.0,10.0717,10.0929,10.0647,10.0788,200100.0
2012-04-27 11:00:00,14.3,14.3,14.28,14.3,229200.0,10.0858,10.0858,10.0717,10.0858,229200.0
2012-04-27 11:10:00,14.3,14.34,14.29,14.33,249600.0,10.0858,10.114,10.0788,10.107,249600.0
2012-04-27 11:20:00,14.33,14.34,14.31,14.33,255300.0,10.107,10.114,10.0929,10.107,255300.0
2012-04-27 11:30:00,14.33,14.35,14.32,14.35,203000.0,10.107,10.1211,10.0999,10.1211,203000.0
2012-04-27 11:40:00,14.34,14.35,14.33,14.35,100300.0,10.114,10.1211,10.107,10.1211,100300.0
2012-04-27 11:50:00,14.35,14.39,14.34,14.38,212800.0,10.1211,10.1493,10.114,10.1422,212800.0
2012-04-27 12:00:00,14.39,14.39,14.37,14.38,345700.0,10.1493,10.1493,10.1352,10.1422,345700.0
2012-04-27 12:10:00,14.38,14.4,14.37,14.37,261800.0,10.1422,10.1564,10.1352,10.1352,261800.0
2012-04-27 12:20:00,14.38,14.38,14.36,14.37,114400.0,10.1422,10.1422,10.1281,10.1352,114400.0
2012-04-27 12:30:00,14.38,14.38,14.37,14.38,118800.0,10.1422,10.1422,10.1352,10.1422,118800.0
2012-04-27 12:40:00,14.38,14.38,14.37,14.37,72100.0,10.1422,10.1422,10.1352,10.1352,72100.0
2012-04-27 12:50:00,14.38,14.38,14.37,14.37,74600.0,10.1422,10.1422,10.1352,10.1352,74600.0
2012-04-27 13:00:00,14.38,14.38,14.36,14.36,135300.0,10.1422,10.1422,10.1281,10.1281,135300.0
2012-04-27 13:10:00,14.37,14.37,14.36,14.37,71800.0,10.1352,10.1352,10.1281,10.1352,71800.0
2012-04-27 13:20:00,14.37,14.39,14.36,14.39,360400.0,10.1352,10.1493,10.1281,10.1493,360400.0
2012-04-27 13:30:00,14.39,14.41,14.38,14.39,461100.0,10.1493,10.1634,10.1422,10.1493,461100.0
2012-04-27 13:40:00,14.4,14.41,14.39,14.41,284400.0,10.1564,10.1634,10.1493,10.1634,284400.0
2012-04-27 13:50:00,14.41,14.41,14.4,14.4,79200.0,10.1634,10.1634,10.1564,10.1564,79200.0
2012-04-27 14:00:00,14.41,14.41,14.4,14.4,217300.0,10.1634,10.1634,10.1564,10.1564,217300.0
2012-04-27 14:10:00,14.4,14.45,14.4,14.44,519300.0,10.1564,10.1916,10.1564,10.1846,519300.0
2012-04-27 14:20:00,14.44,14.46,14.43,14.43,1046600.0,10.1846,10.1987,10.1775,10.1775,1046600.0
2012-04-27 14:30:00,14.43,14.45,14.42,14.45,214000.0,10.1775,10.1916,10.1705,10.1916,214000.0
2012-04-27 14:40:00,14.45,14.46,14.44,14.45,154500.0,10.1916,10.1987,10.1846,10.1916,154500.0
2012-04-27 14:50:00,14.46,14.48,14.45,14.48,294400.0,10.1987,10.2128,10.1916,10.2128,294400.0
2012-04-27 15:00:00,14.47,14.48,14.45,14.48,347600.0,10.2057,10.2128,10.1916,10.2128,347600.0
2012-04-27 15:10:00,14.47,14.48,14.47,14.47,190400.0,10.2057,10.2128,10.2057,10.2057,190400.0
2012-04-27 15:20:00,14.48,14.5,14.47,14.5,526300.0,10.2128,10.2269,10.2057,10.2269,526300.0
2012-04-27 15:30:00,14.49,14.5,14.49,14.49,393800.0,10.2198,10.2269,10.2198,10.2198,393800.0
2012-04-27 15:40:00,14.5,14.51,14.47,14.47,897000.0,10.2269,10.2339,10.2057,10.2057,897000.0
2012-04-27 15:50:00,14.47,14.48,14.41,14.45,1880000.0,10.2057,10.2128,10.1634,10.1916,1880000.0
2012-04-30 09:30:00,14.34,14.45,14.28,14.45,584400.0,10.114,10.1916,10.0717,10.1916,584400.0
2012-04-30 09:40:00,14.45,14.45,14.39,14.39,303700.0,10.1916,10.1916,10.1493,10.1493,303700.0
2012-04-30 09:50:00,14.4,14.42,14.38,14.39,191200.0,10.1564,10.1705,10.1422,10.1493,191200.0
2012-04-30 10:00:00,14.39,14.45,14.38,14.45,245400.0,10.1493,10.1916,10.1422,10.1916,245400.0
2012-04-30 10:10:00,14.45,14.51,14.44,14.49,411200.0,10.1916,10.2339,10.1846,10.2198,411200.0
2012-04-30 10:20:00,14.49,14.53,14.48,14.5,459100.0,10.2198,10.248,10.2128,10.2269,459100.0
2012-04-30 10:30:00,14.5,14.5,14.49,14.5,276100.0,10.2269,10.2269,10.2198,10.2269,276100.0
2012-04-30 10:40:00,14.5,14.5,14.44,14.45,378800.0,10.2269,10.2269,10.1846,10.1916,378800.0
2012-04-30 10:50:00,14.44,14.45,14.42,14.45,420900.0,10.1846,10.1916,10.1705,10.1916,420900.0
2012-04-30 11:00:00,14.45,14.5,14.44,14.45,1030900.0,10.1916,10.2269,10.1846,10.1916,1030900.0
2012-04-30 11:10:00,14.45,14.45,14.44,14.45,119200.0,10.1916,10.1916,10.1846,10.1916,119200.0
2012-04-30 11:20:00,14.45,14.45,14.41,14.42,368300.0,10.1916,10.1916,10.1634,10.1705,368300.0
2012-04-30 11:30:00,14.43,14.43,14.37,14.38,203900.0,10.1775,10.1775,10.1352,10.1422,203900.0
2012-04-30 11:40:00,14.37,14.38,14.36,14.37,166200.0,10.1352,10.1422,10.1281,10.1352,166200.0
2012-04-30 11:50:00,14.37,14.38,14.35,14.38,203500.0,10.1352,10.1422,10.1211,10.1422,203500.0
2012-04-30 12:00:00,14.37,14.39,14.35,14.36,130000.0,10.1352,10.1493,10.1211,10.1281,130000.0
2012-04-30 12:10:00,14.36,14.38,14.35,14.37,582800.0,10.1281,10.1422,10.1211,10.1352,582800.0
2012-04-30 12:20:00,14.36,14.39,14.36,14.38,150100.0,10.1281,10.1493,10.1281,10.1422,150100.0
2012-04-30 12:30:00,14.38,14.38,14.36,14.37,262200.0,10.1422,10.1422,10.1281,10.1352,262200.0
2012-04-30 12:40:00,14.37,14.37,14.36,14.36,88200.0,10.1352,10.1352,10.1281,10.1281,88200.0
2012-04-30 12:50:00,14.36,14.37,14.36,14.36,128800.0,10.1281,10.1352,10.1281,10.1281,128800.0
2012-04-30 13:00:00,14.36,14.37,14.36,14.37,67100.0,10.1281,10.1352,10.1281,10.1352,67100.0
2012-04-30 13:10:00,14.36,14.37,14.36,14.37,70400.0,10.1281,10.1352,10.1281,10.1352,70400.0
2012-04-30 13:20:00,14.37,14.37,14.35,14.35,211700.0,10.1352,10.1352,10.1211,10.1211,211700.0
2012-04-30 13:30:00,14.36,14.36,14.35,14.36,76900.0,10.1281,10.1281,10.1211,10.1281,76900.0
2012-04-30 13:40:00,14.36,14.36,14.35,14.35,87200.0,10.1281,10.1281,10.1211,10.1211,87200.0
2012-04-30 13:50:00,14.35,14.36,14.34,14.34,193500.0,10.1211,10.1281,10.114,10.114,193500.0
2012-04-30 14:00:00,14.35,14.35,14.32,14.33,208300.0,10.1211,10.1211,10.0999,10.107,208300.0
2012-04-30 14:10:00,14.33,14.33,14.3,14.32,325700.0,10.107,10.107,10.0858,10.0999,325700.0
2012-04-30 14:20:00,14.31,14.34,14.28,14.29,396300.0,10.0929,10.114,10.0717,10.0788,396300.0
2012-04-30 14:30:00,14.29,14.3,14.27,14.27,180700.0,10.0788,10.0858,10.0647,10.0647,180700.0
2012-04-30 14:40:00,14.27,14.28,14.27,14.28,75100.0,10.0647,10.0717,10.0647,10.0717,75100.0
2012-04-30 14:50:00,14.27,14.3,14.27,14.29,178400.0,10.0647,10.0858,10.0647,10.0788,178400.0
2012-04-30 15:00:00,14.29,14.33,14.29,14.33,844900.0,10.0788,10.107,10.0788,10.107,844900.0
2012-04-30 15:10:00,14.32,14.33,14.31,14.32,237600.0,10.0999,10.107,10.0929,10.0999,237600.0
2012-04-30 15:20:00,14.32,14.34,14.31,14.33,266000.0,10.0999,10.114,10.0929,10.107,266000.0
2012-04-30 15:30:00,14.33,14.34,14.33,14.34,227600.0,10.107,10.114,10.107,10.114,227600.0
2012-04-30 15:40:00,14.33,14.34,14.33,14.34,376200.0,10.107,10.114,10.107,10.114,376200.0
2012-04-30 15:50:00,14.33,14.35,14.33,14.35,860900.0,10.107,10.1211,10.107,10.1211,860900.0
2012-05-01 09:30:00,14.28,14.31,14.21,14.29,391200.0,10.0717,10.0929,10.0223,10.0788,391200.0
2012-05-01 09:40:00,14.29,14.33,14.21,14.21,343000.0,10.0788,10.107,10.0223,10.0223,343000.0
2012-05-01 09:50:00,14.21,14.26,14.2,14.21,337900.0,10.0223,10.0576,10.0153,10.0223,337900.0
2012-05-01 10:00:00,14.21,14.35,14.2,14.32,398600.0,10.0223,10.1211,10.0153,10.0999,398600.0
2012-05-01 10:10:00,14.32,14.35,14.31,14.34,223700.0,10.0999,10.1211,10.0929,10.114,223700.0
2012-05-01 10:20:00,14.35,14.36,14.33,14.36,271800.0,10.1211,10.1281,10.107,10.1281,271800.0
2012-05-01 10:30:00,14.35,14.36,14.33,14.34,158600.0,10.1211,10.1281,10.107,10.114,158600.0
2012-05-01 10:40:00,14.33,14.36,14.33,14.35,219800.0,10.107,10.1281,10.107,10.1211,219800.0
2012-05-01 10:50:00,14.36,14.4,14.35,14.36,234500.0,10.1281,10.1564,10.1211,10.1281,234500.0
2012-05-01 11:00:00,14.37,14.37,14.34,14.35,217100.0,10.1352,10.1352,10.114,10.1211,217100.0
2012-05-01 11:10:00,14.34,14.37,14.34,14.35,246000.0,10.114,10.1352,10.114,10.1211,246000.0
2012-05-01 11:20:00,14.36,14.38,14.35,14.37,112600.0,10.1281,10.1422,10.1211,10.1352,112600.0
2012-05-01 11:30:00,14.38,14.38,14.35,14.37,437800.0,10.1422,10.1422,10.1211,10.1352,437800.0
2012-05-01 11:40:00,14.37,14.41,14.37,14.4,271700.0,10.1352,10.1634,10.1352,10.1564,271700.0
2012-05-01 11:50:00,14.4,14.44,14.4,14.4,157600.0,10.1564,10.1846,10.1564,10.1564,157600.0
2012-05-01 12:00:00,14.41,14.41,14.39,14.4,81500.0,10.1634,10.1634,10.1493,10.1564,81500.0
2012-05-01 12:10:00,14.39,14.4,14.39,14.4,40100.0,10.1493,10.1564,10.1493,10.1564,40100.0
2012-05-01 12:20:00,14.4,14.4,14.38,14.39,143100.0,10.1564,10.1564,10.1422,10.1493,143100.0
2012-05-01 12:30:00,14.39,14.4,14.37,14.37,179700.0,10.1493,10.1564,10.1352,10.1352,179700.0
2012-05-01 12:40:00,14.38,14.39,14.37,14.39,101500.0,10.1422,10.1493,10.1352,10.1493,101500.0
2012-05-01 12:50:00,14.38,14.39,14.32,14.33,328600.0,10.1422,10.1493,10.0999,10.107,328600.0
2012-05-01 13:00:00,14.33,14.36,14.32,14.36,141200.0,10.107,10.1281,10.0999,10.1281,141200.0
2012-05-01 13:10:00,14.35,14.36,14.35,14.35,41600.0,10.1211,10.1281,10.1211,10.1211,41600.0
2012-05-01 13:20:00,14.35,14.35,14.3,14.34,270300.0,10.1211,10.1211,10.0858,10.114,270300.0
2012-05-01 13:30:00,14.34,14.37,14.33,14.37,240600.0,10.114,10.1352,10.107,10.1352,240600.0
2012-05-01 13:40:00,14.36,14.37,14.35,14.35,86000.0,10.1281,10.1352,10.1211,10.1211,86000.0
2012-05-01 13:50:00,14.35,14.36,14.33,14.36,212400.0,10.1211,10.1281,10.107,10.1281,212400.0
2012-05-01 14:00:00,14.35,14.36,14.33,14.36,119500.0,10.1211,10.1281,10.107,10.1281,119500.0
2012-05-01 14:10:00,14.36,14.39,14.35,14.39,185600.0,10.1281,10.1493,10.1211,10.1493,185600.0
2012-05-01 14:20:00,14.39,14.39,14.36,14.38,188700.0,10.1493,10.1493,10.1281,10.1422,188700.0
2012-05-01 14:30:00,14.38,14.4,14.38,14.39,112600.0,10.1422,10.1564,10.1422,10.1493,112600.0
2012-05-01 14:40:00,14.4,14.4,14.36,14.37,169800.0,10.1564,10.1564,10.1281,10.1352,169800.0
2012-05-01 14:50:00,14.38,14.39,14.36,14.36,261000.0,10.1422,10.1493,10.1281,10.1281,261000.0
2012-05-01 15:00:00,14.37,14.39,14.36,14.37,178100.0,10.1352,10.1493,10.1281,10.1352,178100.0
2012-05-01 15:10:00,14.38,14.38,14.36,14.38,213400.0,10.1422,10.1422,10.1281,10.1422,213400.0
2012-05-01 15:20:00,14.38,14.38,14.34,14.36,279700.0,10.1422,10.1422,10.114,10.1281,279700.0
2012-05-01 15:30:00,14.36,14.37,14.34,14.36,260900.0,10.1281,10.1352,10.114,10.1281,260900.0
2012-05-01 15:40:00,14.36,14.36,14.34,14.34,255200.0,10.1281,10.1281,10.114,10.114,255200.0
2012-05-01 15:50:00,14.34,14.35,14.3,14.31,690400.0,10.114,10.1211,10.0858,10.0929,690400.0
2012-05-02 09:30:00,14.35,14.58,14.32,14.45,1436800.0,10.1211,10.2833,10.0999,10.1916,1436800.0
2012-05-02 09:40:00,14.45,14.49,14.42,14.49,574000.0,10.1916,10.2198,10.1705,10.2198,574000.0
2012-05-02 09:50:00,14.49,14.51,14.45,14.45,332000.0,10.2198,10.2339,10.1916,10.1916,332000.0
2012-05-02 10:00:00,14.46,14.46,14.35,14.37,424800.0,10.1987,10.1987,10.1211,10.1352,424800.0
2012-05-02 10:10:00,14.37,14.38,14.31,14.34,250700.0,10.1352,10.1422,10.0929,10.114,250700.0
2012-05-02 10:20:00,14.34,14.37,14.32,14.35,420800.0,10.114,10.1352,10.0999,10.1211,420800.0
2012-05-02 10:30:00,14.35,14.39,14.35,14.39,306000.0,10.1211,10.1493,10.1211,10.1493,306000.0
2012-05-02 10:40:00,14.39,14.43,14.38,14.38,402400.0,10.1493,10.1775,10.1422,10.1422,402400.0
2012-05-02 10:50:00,14.39,14.41,14.37,14.38,286700.0,10.1493,10.1634,10.1352,10.1422,286700.0
2012-05-02 11:00:00,14.38,14.41,14.36,14.4,551000.0,10.1422,10.1634,10.1281,10.1564,551000.0
2012-05-02 11:10:00,14.41,14.41,14.4,14.4,67500.0,10.1634,10.1634,10.1564,10.1564,67500.0
2012-05-02 11:20:00,14.41,14.43,14.4,14.41,249400.0,10.1634,10.1775,10.1564,10.1634,249400.0
2012-05-02 11:30:00,14.41,14.42,14.4,14.4,276200.0,10.1634,10.1705,10.1564,10.1564,276200.0
2012-05-02 11:40:00,14.4,14.41,14.38,14.4,213100.0,10.1564,10.1634,10.1422,10.1564,213100.0
2012-05-02 11:50:00,14.4,14.4,14.34,14.35,138000.0,10.1564,10.1564,10.114,10.1211,138000.0
2012-05-02 12:00:00,14.35,14.35,14.32,14.34,349500.0,10.1211,10.1211,10.0999,10.114,349500.0
2012-05-02 12:10:00,14.35,14.37,14.34,14.36,135200.0,10.1211,10.1352,10.114,10.1281,135200.0
2012-05-02 12:20:00,14.37,14.38,14.34,14.34,149400.0,10.1352,10.1422,10.114,10.114,149400.0
2012-05-02 12:30:00,14.34,14.35,14.33,14.33,227400.0,10.114,10.1211,10.107,10.107,227400.0
2012-05-02 12:40:00,14.34,14.35,14.34,14.35,73500.0,10.114,10.1211,10.114,10.1211,73500.0
2012-05-02 12:50:00,14.35,14.35,14.34,14.35,121900.0,10.1211,10.1211,10.114,10.1211,121900.0
2012-05-02 13:00:00,14.35,14.36,14.32,14.33,367800.0,10.1211,10.1281,10.0999,10.107,367800.0
2012-05-02 13:10:00,14.32,14.33,14.3,14.3,102700.0,10.0999,10.107,10.0858,10.0858,102700.0
2012-05-02 13:20:00,14.31,14.33,14.27,14.28,488500.0,10.0929,10.107,10.0647,10.0717,488500.0
2012-05-02 13:30:00,14.27,14.29,14.27,14.28,161300.0,10.0647,10.0788,10.0647,10.0717,161300.0
2012-05-02 13:40:00,14.27,14.29,14.27,14.29,130100.0,10.0647,10.0788,10.0647,10.0788,130100.0
2012-05-02 13:50:00,14.29,14.31,14.28,14.28,457100.0,10.0788,10.0929,10.0717,10.0717,457100.0
2012-05-02 14:00:00,14.29,14.31,14.27,14.3,621000.0,10.0788,10.0929,10.0647,10.0858,621000.0
2012-05-02 14:10:00,14.29,14.31,14.28,14.29,270300.0,10.0788,10.0929,10.0717,10.0788,270300.0
2012-05-02 14:20:00,14.28,14.32,14.28,14.3,428400.0,10.0717,10.0999,10.0717,10.0858,428400.0
2012-05-02 14:30:00,14.3,14.3,14.27,14.28,335700.0,10.0858,10.0858,10.0647,10.0717,335700.0
2012-05-02 14:40:00,14.28,14.28,14.27,14.28,95400.0,10.0717,10.0717,10.0647,10.0717,95400.0
2012-05-02 14:50:00,14.28,14.29,14.27,14.29,111100.0,10.0717,10.0788,10.0647,10.0788,111100.0
2012-05-02 15:00:00,14.29,14.3,14.25,14.27,459200.0,10.0788,10.0858,10.0506,10.0647,459200.0
2012-05-02 15:10:00,14.27,14.27,14.2,14.21,528300.0,10.0647,10.0647,10.0153,10.0223,528300.0
2012-05-02 15:20:00,14.2,14.25,14.2,14.22,398900.0,10.0153,10.0506,10.0153,10.0294,398900.0
2012-05-02 15:30:00,14.23,14.25,14.21,14.25,221500.0,10.0365,10.0506,10.0223,10.0506,221500.0
2012-05-02 15:40:00,14.25,14.29,14.24,14.25,601300.0,10.0506,10.0788,10.0435,10.0506,601300.0
2012-05-02 15:50:00,14.25,14.26,14.24,14.25,950800.0,10.0506,10.0576,10.0435,10.0506,950800.0
2012-05-03 09:30:00,14.29,14.3,14.2,14.28,342200.0,10.0788,10.0858,10.0153,10.0717,342200.0
2012-05-03 09:40:00,14.28,14.31,14.25,14.3,195700.0,10.0717,10.0929,10.0506,10.0858,195700.0
2012-05-03 09:50:00,14.3,14.35,14.29,14.34,292200.0,10.0858,10.1211,10.0788,10.114,292200.0
2012-05-03 10:00:00,14.33,14.33,14.23,14.25,242900.0,10.107,10.107,10.0365,10.0506,242900.0
2012-05-03 10:10:00,14.25,14.26,14.2,14.21,186800.0,10.0506,10.0576,10.0153,10.0223,186800.0
2012-05-03 10:20:00,14.21,14.21,14.14,14.17,363300.0,10.0223,10.0223,9.973,9.9941,363300.0
2012-05-03 10:30:00,14.16,14.23,14.14,14.23,191600.0,9.9871,10.0365,9.973,10.0365,191600.0
2012-05-03 10:40:00,14.23,14.24,14.21,14.24,89300.0,10.0365,10.0435,10.0223,10.0435,89300.0
2012-05-03 10:50:00,14.24,14.28,14.22,14.27,232600.0,10.0435,10.0717,10.0294,10.0647,232600.0
2012-05-03 11:00:00,14.27,14.28,14.24,14.25,96500.0,10.0647,10.0717,10.0435,10.0506,96500.0
2012-05-03 11:10:00,14.25,14.27,14.24,14.26,104500.0,10.0506,10.0647,10.0435,10.0576,104500.0
2012-05-03 11:20:00,14.26,14.27,14.24,14.25,115500.0,10.0576,10.0647,10.0435,10.0506,115500.0
2012-05-03 11:30:00,14.24,14.27,14.2,14.2,181200.0,10.0435,10.0647,10.0153,10.0153,181200.0
2012-05-03 11:40:00,14.21,14.21,14.18,14.18,262500.0,10.0223,10.0223,10.0012,10.0012,262500.0
2012-05-03 11:50:00,14.18,14.21,14.18,14.2,128200.0,10.0012,10.0223,10.0012,10.0153,128200.0
2012-05-03 12:00:00,14.2,14.21,14.16,14.16,255400.0,10.0153,10.0223,9.9871,9.9871,255400.0
2012-05-03 12:10:00,14.16,14.18,14.14,14.18,79100.0,9.9871,10.0012,9.973,10.0012,79100.0
2012-05-03 12:20:00,14.17,14.18,14.11,14.14,199500.0,9.9941,10.0012,9.9518,9.973,199500.0
2012-05-03 12:30:00,14.14,14.17,14.14,14.16,89500.0,9.973,9.9941,9.973,9.9871,89500.0
2012-05-03 12:40:00,14.16,14.17,14.12,14.15,156000.0,9.9871,9.9941,9.9589,9.98,156000.0
2012-05-03 12:50:00,14.14,14.15,14.12,14.12,113200.0,9.973,9.98,9.9589,9.9589,113200.0
2012-05-03 13:00:00,14.12,14.13,14.11,14.11,127300.0,9.9589,9.9659,9.9518,9.9518,127300.0
2012-05-03 13:10:00,14.12,14.12,14.07,14.09,197700.0,9.9589,9.9589,9.9236,9.9377,197700.0
2012-05-03 13:20:00,14.09,14.11,14.07,14.07,555500.0,9.9377,9.9518,9.9236,9.9236,555500.0
2012-05-03 13:30:00,14.08,14.08,14.0,14.02,546700.0,9.9307,9.9307,9.8742,9.8883,546700.0
2012-05-03 13:40:00,14.01,14.02,13.93,13.99,789000.0,9.8813,9.8883,9.8249,9.8672,789000.0
2012-05-03 13:50:00,14.0,14.02,13.98,14.0,158700.0,9.8742,9.8883,9.8601,9.8742,158700.0
2012-05-03 14:00:00,14.01,14.01,13.94,13.95,354700.0,9.8813,9.8813,9.8319,9.839,354700.0
2012-05-03 14:10:00,13.95,13.97,13.94,13.96,128100.0,9.839,9.8531,9.8319,9.846,128100.0
2012-05-03 14:20:00,13.96,13.98,13.96,13.96,305500.0,9.846,9.8601,9.846,9.846,305500.0
2012-05-03 14:30:00,13.97,13.98,13.95,13.95,272100.0,9.8531,9.8601,9.839,9.839,272100.0
2012-05-03 14:40:00,13.96,13.96,13.91,13.92,370900.0,9.846,9.846,9.8108,9.8178,370900.0
2012-05-03 14:50:00,13.92,13.96,13.91,13.96,247400.0,9.8178,9.846,9.8108,9.846,247400.0
2012-05-03 15:00:00,13.96,13.97,13.94,13.95,322300.0,9.846,9.8531,9.8319,9.839,322300.0
2012-05-03 15:10:00,13.95,13.98,13.94,13.98,303300.0,9.839,9.8601,9.8319,9.8601,303300.0
2012-05-03 15:20:00,13.98,14.0,13.98,13.98,275700.0,9.8601,9.8742,9.8601,9.8601,275700.0
2012-05-03 15:30:00,13.99,14.02,13.97,13.97,417000.0,9.8672,9.8883,9.8531,9.8531,417000.0
2012-05-03 15:40:00,13.97,14.01,13.97,13.97,431100.0,9.8531,9.8813,9.8531,9.8531,431100.0
2012-05-03 15:50:00,13.97,14.0,13.97,13.99,755000.0,9.8531,9.8742,9.8531,9.8672,755000.0
2012-05-04 09:30:00,13.95,14.0,13.9,14.0,280700.0,9.839,9.8742,9.8037,9.8742,280700.0
2012-05-04 09:40:00,14.0,14.01,13.91,13.97,191900.0,9.8742,9.8813,9.8108,9.8531,191900.0
2012-05-04 09:50:00,13.97,14.01,13.86,13.86,372200.0,9.8531,9.8813,9.7755,9.7755,372200.0
2012-05-04 10:00:00,13.87,13.87,13.83,13.84,313200.0,9.7825,9.7825,9.7543,9.7614,313200.0
2012-05-04 10:10:00,13.84,13.86,13.81,13.81,391500.0,9.7614,9.7755,9.7402,9.7402,391500.0
2012-05-04 10:20:00,13.82,13.85,13.8,13.83,313600.0,9.7473,9.7684,9.7332,9.7543,313600.0
2012-05-04 10:30:00,13.83,13.83,13.82,13.83,174200.0,9.7543,9.7543,9.7473,9.7543,174200.0
2012-05-04 10:40:00,13.82,13.85,13.82,13.84,189600.0,9.7473,9.7684,9.7473,9.7614,189600.0
2012-05-04 10:50:00,13.84,13.86,13.84,13.86,113100.0,9.7614,9.7755,9.7614,9.7755,113100.0
2012-05-04 11:00:00,13.86,13.86,13.81,13.81,302000.0,9.7755,9.7755,9.7402,9.7402,302000.0
2012-05-04 11:10:00,13.81,13.84,13.8,13.82,253200.0,9.7402,9.7614,9.7332,9.7473,253200.0
2012-05-04 11:20:00,13.82,13.82,13.8,13.81,218000.0,9.7473,9.7473,9.7332,9.7402,218000.0
2012-05-04 11:30:00,13.81,13.81,13.73,13.73,458300.0,9.7402,9.7402,9.6838,9.6838,458300.0
2012-05-04 11:40:00,13.74,13.76,13.73,13.75,210400.0,9.6909,9.705,9.6838,9.6979,210400.0
2012-05-04 11:50:00,13.76,13.76,13.7,13.7,247900.0,9.705,9.705,9.6626,9.6626,247900.0
2012-05-04 12:00:00,13.7,13.73,13.7,13.72,223000.0,9.6626,9.6838,9.6626,9.6767,223000.0
2012-05-04 12:10:00,13.72,13.74,13.72,13.74,249700.0,9.6767,9.6909,9.6767,9.6909,249700.0
2012-05-04 12:20:00,13.74,13.76,13.73,13.75,325900.0,9.6909,9.705,9.6838,9.6979,325900.0
2012-05-04 12:30:00,13.75,13.76,13.72,13.73,396800.0,9.6979,9.705,9.6767,9.6838,396800.0
2012-05-04 12:40:00,13.74,13.76,13.73,13.76,199600.0,9.6909,9.705,9.6838,9.705,199600.0
2012-05-04 12:50:00,13.75,13.76,13.74,13.76,164600.0,9.6979,9.705,9.6909,9.705,164600.0
2012-05-04 13:00:00,13.76,13.77,13.73,13.74,267100.0,9.705,9.712,9.6838,9.6909,267100.0
2012-05-04 13:10:00,13.74,13.76,13.72,13.74,311600.0,9.6909,9.705,9.6767,9.6909,311600.0
2012-05-04 13:20:00,13.74,13.75,13.73,13.75,91000.0,9.6909,9.6979,9.6838,9.6979,91000.0
2012-05-04 13:30:00,13.75,13.76,13.74,13.75,148300.0,9.6979,9.705,9.6909,9.6979,148300.0
2012-05-04 13:40:00,13.74,13.75,13.72,13.73,80000.0,9.6909,9.6979,9.6767,9.6838,80000.0
2012-05-04 13:50:00,13.73,13.76,13.72,13.75,287100.0,9.6838,9.705,9.6767,9.6979,287100.0
2012-05-04 14:00:00,13.75,13.75,13.71,13.73,245500.0,9.6979,9.6979,9.6697,9.6838,245500.0
2012-05-04 14:10:00,13.73,13.73,13.7,13.71,146500.0,9.6838,9.6838,9.6626,9.6697,146500.0
2012-05-04 14:20:00,13.71,13.71,13.7,13.7,71600.0,9.6697,9.6697,9.6626,9.6626,71600.0
2012-05-04 14:30:00,13.71,13.71,13.68,13.69,222700.0,9.6697,9.6697,9.6485,9.6556,222700.0
2012-05-04 14:40:00,13.7,13.72,13.68,13.7,224900.0,9.6626,9.6767,9.6485,9.6626,224900.0
2012-05-04 14:50:00,13.71,13.73,13.68,13.72,227000.0,9.6697,9.6838,9.6485,9.6767,227000.0
2012-05-04 15:00:00,13.73,13.73,13.71,13.71,137000.0,9.6838,9.6838,9.6697,9.6697,137000.0
2012-05-04 15:10:00,13.72,13.72,13.69,13.69,197900.0,9.6767,9.6767,9.6556,9.6556,197900.0
2012-05-04 15:20:00,13.69,13.7,13.66,13.69,296100.0,9.6556,9.6626,9.6344,9.6556,296100.0
2012-05-04 15:30:00,13.69,13.71,13.68,13.68,352800.0,9.6556,9.6697,9.6485,9.6485,352800.0
2012-05-04 15:40:00,13.68,13.69,13.68,13.69,314400.0,9.6485,9.6556,9.6485,9.6556,314400.0
2012-05-04 15:50:00,13.68,13.69,13.66,13.66,908900.0,9.6485,9.6556,9.6344,9.6344,908900.0
2012-05-07 09:30:00,13.57,13.71,13.57,13.66,370900.0,9.571,9.6697,9.571,9.6344,370900.0
2012-05-07 09:40:00,13.66,13.71,13.65,13.66,243800.0,9.6344,9.6697,9.6274,9.6344,243800.0
2012-05-07 09:50:00,13.66,13.68,13.59,13.62,302700.0,9.6344,9.6485,9.5851,9.6062,302700.0
2012-05-07 10:00:00,13.62,13.64,13.6,13.62,288600.0,9.6062,9.6203,9.5921,9.6062,288600.0
2012-05-07 10:10:00,13.62,13.63,13.58,13.63,255800.0,9.6062,9.6133,9.578,9.6133,255800.0
2012-05-07 10:20:00,13.62,13.64,13.59,13.59,249700.0,9.6062,9.6203,9.5851,9.5851,249700.0
2012-05-07 10:30:00,13.6,13.61,13.59,13.61,120300.0,9.5921,9.5992,9.5851,9.5992,120300.0
2012-05-07 10:40:00,13.61,13.62,13.6,13.62,99900.0,9.5992,9.6062,9.5921,9.6062,99900.0
2012-05-07 10:50:00,13.63,13.63,13.6,13.63,339900.0,9.6133,9.6133,9.5921,9.6133,339900.0
2012-05-07 11:00:00,13.63,13.68,13.63,13.68,179600.0,9.6133,9.6485,9.6133,9.6485,179600.0
2012-05-07 11:10:00,13.67,13.7,13.67,13.68,124500.0,9.6415,9.6626,9.6415,9.6485,124500.0
2012-05-07 11:20:00,13.69,13.7,13.69,13.7,115200.0,9.6556,9.6626,9.6556,9.6626,115200.0
2012-05-07 11:30:00,13.7,13.7,13.69,13.7,108000.0,9.6626,9.6626,9.6556,9.6626,108000.0
2012-05-07 11:40:00,13.69,13.71,13.65,13.66,572400.0,9.6556,9.6697,9.6274,9.6344,572400.0
2012-05-07 11:50:00,13.66,13.66,13.65,13.66,64700.0,9.6344,9.6344,9.6274,9.6344,64700.0
2012-05-07 12:00:00,13.66,13.67,13.65,13.66,40600.0,9.6344,9.6415,9.6274,9.6344,40600.0
2012-05-07 12:10:00,13.66,13.67,13.65,13.65,164900.0,9.6344,9.6415,9.6274,9.6274,164900.0
2012-05-07 12:20:00,13.65,13.65,13.63,13.64,231300.0,9.6274,9.6274,9.6133,9.6203,231300.0
2012-05-07 12:30:00,13.65,13.66,13.63,13.64,311200.0,9.6274,9.6344,9.6133,9.6203,311200.0
2012-05-07 12:40:00,13.64,13.65,13.63,13.64,105400.0,9.6203,9.6274,9.6133,9.6203,105400.0
2012-05-07 12:50:00,13.63,13.64,13.63,13.64,47300.0,9.6133,9.6203,9.6133,9.6203,47300.0
2012-05-07 13:00:00,13.63,13.65,13.63,13.65,99700.0,9.6133,9.6274,9.6133,9.6274,99700.0
2012-05-07 13:10:00,13.65,13.66,13.63,13.65,212100.0,9.6274,9.6344,9.6133,9.6274,212100.0
2012-05-07 13:20:00,13.65,13.66,13.61,13.63,407700.0,9.6274,9.6344,9.5992,9.6133,407700.0
2012-05-07 13:30:00,13.63,13.65,13.61,13.65,205400.0,9.6133,9.6274,9.5992,9.6274,205400.0
2012-05-07 13:40:00,13.65,13.66,13.63,13.64,171500.0,9.6274,9.6344,9.6133,9.6203,171500.0
2012-05-07 13:50:00,13.64,13.66,13.62,13.63,644500.0,9.6203,9.6344,9.6062,9.6133,644500.0
2012-05-07 14:00:00,13.63,13.66,13.63,13.65,94200.0,9.6133,9.6344,9.6133,9.6274,94200.0
2012-05-07 14:10:00,13.64,13.66,13.64,13.65,92400.0,9.6203,9.6344,9.6203,9.6274,92400.0
2012-05-07 14:20:00,13.65,13.65,13.62,13.64,144100.0,9.6274,9.6274,9.6062,9.6203,144100.0
2012-05-07 14:30:00,13.63,13.64,13.61,13.61,111600.0,9.6133,9.6203,9.5992,9.5992,111600.0
2012-05-07 14:40:00,13.62,13.62,13.6,13.6,111600.0,9.6062,9.6062,9.5921,9.5921,111600.0
2012-05-07 14:50:00,13.61,13.61,13.59,13.6,190600.0,9.5992,9.5992,9.5851,9.5921,190600.0
2012-05-07 15:00:00,13.59,13.61,13.58,13.58,211000.0,9.5851,9.5992,9.578,9.578,211000.0
2012-05-07 15:10:00,13.58,13.6,13.58,13.58,183400.0,9.578,9.5921,9.578,9.578,183400.0
2012-05-07 15:20:00,13.58,13.61,13.58,13.6,245200.0,9.578,9.5992,9.578,9.5921,245200.0
2012-05-07 15:30:00,13.6,13.64,13.58,13.64,692100.0,9.5921,9.6203,9.578,9.6203,692100.0
2012-05-07 15:40:00,13.64,13.64,13.63,13.64,199400.0,9.6203,9.6203,9.6133,9.6203,199400.0
2012-05-07 15:50:00,13.64,13.64,13.59,13.59,1017100.0,9.6203,9.6203,9.5851,9.5851,1017100.0
2012-05-08 09:30:00,13.53,13.54,13.4,13.41,501500.0,9.5427,9.5498,9.4511,9.4581,501500.0
2012-05-08 09:40:00,13.41,13.49,13.41,13.46,261000.0,9.4581,9.5145,9.4581,9.4934,261000.0
2012-05-08 09:50:00,13.46,13.47,13.4,13.4,307200.0,9.4934,9.5004,9.4511,9.4511,307200.0
2012-05-08 10:00:00,13.41,13.42,13.37,13.37,338900.0,9.4581,9.4652,9.4299,9.4299,338900.0
2012-05-08 10:10:00,13.38,13.4,13.35,13.39,255300.0,9.4369,9.4511,9.4158,9.444,255300.0
2012-05-08 10:20:00,13.39,13.4,13.35,13.36,156800.0,9.444,9.4511,9.4158,9.4228,156800.0
2012-05-08 10:30:00,13.35,13.35,13.3,13.31,231600.0,9.4158,9.4158,9.3805,9.3876,231600.0
2012-05-08 10:40:00,13.32,13.33,13.27,13.28,641000.0,9.3946,9.4017,9.3594,9.3664,641000.0
2012-05-08 10:50:00,13.27,13.28,13.25,13.26,590800.0,9.3594,9.3664,9.3453,9.3523,590800.0
2012-05-08 11:00:00,13.26,13.29,13.26,13.27,425400.0,9.3523,9.3735,9.3523,9.3594,425400.0
2012-05-08 11:10:00,13.27,13.29,13.26,13.27,482500.0,9.3594,9.3735,9.3523,9.3594,482500.0
2012-05-08 11:20:00,13.27,13.27,13.26,13.27,169300.0,9.3594,9.3594,9.3523,9.3594,169300.0
2012-05-08 11:30:00,13.27,13.27,13.26,13.27,296100.0,9.3594,9.3594,9.3523,9.3594,296100.0
2012-05-08 11:40:00,13.27,13.28,13.25,13.26,415500.0,9.3594,9.3664,9.3453,9.3523,415500.0
2012-05-08 11:50:00,13.26,13.27,13.25,13.25,582200.0,9.3523,9.3594,9.3453,9.3453,582200.0
2012-05-08 12:00:00,13.25,13.26,13.22,13.22,606500.0,9.3453,9.3523,9.3241,9.3241,606500.0
2012-05-08 12:10:00,13.23,13.23,13.22,13.23,185100.0,9.3311,9.3311,9.3241,9.3311,185100.0
2012-05-08 12:20:00,13.23,13.24,13.23,13.23,201400.0,9.3311,9.3382,9.3311,9.3311,201400.0
2012-05-08 12:30:00,13.23,13.25,13.23,13.24,213900.0,9.3311,9.3453,9.3311,9.3382,213900.0
2012-05-08 12:40:00,13.25,13.25,13.21,13.21,234800.0,9.3453,9.3453,9.317,9.317,234800.0
2012-05-08 12:50:00,13.21,13.22,13.2,13.21,95600.0,9.317,9.3241,9.31,9.317,95600.0
2012-05-08 13:00:00,13.21,13.24,13.2,13.24,334600.0,9.317,9.3382,9.31,9.3382,334600.0
2012-05-08 13:10:00,13.23,13.24,13.23,13.23,136300.0,9.3311,9.3382,9.3311,9.3311,136300.0
2012-05-08 13:20:00,13.23,13.24,13.23,13.23,170300.0,9.3311,9.3382,9.3311,9.3311,170300.0
2012-05-08 13:30:00,13.23,13.26,13.23,13.24,1197400.0,9.3311,9.3523,9.3311,9.3382,1197400.0
2012-05-08 13:40:00,13.23,13.24,13.23,13.24,130400.0,9.3311,9.3382,9.3311,9.3382,130400.0
2012-05-08 13:50:00,13.24,13.24,13.23,13.24,136200.0,9.3382,9.3382,9.3311,9.3382,136200.0
2012-05-08 14:00:00,13.24,13.25,13.23,13.24,258400.0,9.3382,9.3453,9.3311,9.3382,258400.0
2012-05-08 14:10:00,13.24,13.25,13.24,13.24,284400.0,9.3382,9.3453,9.3382,9.3382,284400.0
2012-05-08 14:20:00,13.24,13.25,13.24,13.24,542000.0,9.3382,9.3453,9.3382,9.3382,542000.0
2012-05-08 14:30:00,13.25,13.29,13.25,13.29,733100.0,9.3453,9.3735,9.3453,9.3735,733100.0
2012-05-08 14:40:00,13.29,13.32,13.29,13.32,730100.0,9.3735,9.3946,9.3735,9.3946,730100.0
2012-05-08 14:50:00,13.31,13.33,13.31,13.32,268600.0,9.3876,9.4017,9.3876,9.3946,268600.0
2012-05-08 15:00:00,13.31,13.36,13.3,13.35,770400.0,9.3876,9.4228,9.3805,9.4158,770400.0
2012-05-08 15:10:00,13.35,13.44,13.34,13.43,637100.0,9.4158,9.4793,9.4087,9.4722,637100.0
2012-05-08 15:20:00,13.44,13.44,13.36,13.4,781600.0,9.4793,9.4793,9.4228,9.4511,781600.0
2012-05-08 15:30:00,13.4,13.42,13.36,13.41,522500.0,9.4511,9.4652,9.4228,9.4581,522500.0
2012-05-08 15:40:00,13.41,13.42,13.37,13.37,862300.0,9.4581,9.4652,9.4299,9.4299,862300.0
2012-05-08 15:50:00,13.38,13.41,13.35,13.36,1883300.0,9.4369,9.4581,9.4158,9.4228,1883300.0
2012-05-09 09:30:00,13.21,13.26,13.2,13.24,285200.0,9.317,9.3523,9.31,9.3382,285200.0
2012-05-09 09:40:00,13.25,13.26,13.2,13.21,243500.0,9.3453,9.3523,9.31,9.317,243500.0
2012-05-09 09:50:00,13.21,13.24,13.19,13.24,319900.0,9.317,9.3382,9.3029,9.3382,319900.0
2012-05-09 10:00:00,13.24,13.27,13.2,13.21,531800.0,9.3382,9.3594,9.31,9.317,531800.0
2012-05-09 10:10:00,13.22,13.25,13.18,13.21,331000.0,9.3241,9.3453,9.2959,9.317,331000.0
2012-05-09 10:20:00,13.22,13.22,13.19,13.22,243400.0,9.3241,9.3241,9.3029,9.3241,243400.0
2012-05-09 10:30:00,13.22,13.26,13.21,13.26,188600.0,9.3241,9.3523,9.317,9.3523,188600.0
2012-05-09 10:40:00,13.25,13.3,13.25,13.28,279500.0,9.3453,9.3805,9.3453,9.3664,279500.0
2012-05-09 10:50:00,13.28,13.31,13.27,13.29,177400.0,9.3664,9.3876,9.3594,9.3735,177400.0
2012-05-09 11:00:00,13.29,13.34,13.29,13.32,423200.0,9.3735,9.4087,9.3735,9.3946,423200.0
2012-05-09 11:10:00,13.33,13.37,13.32,13.33,325300.0,9.4017,9.4299,9.3946,9.4017,325300.0
2012-05-09 11:20:00,13.33,13.35,13.31,13.32,172400.0,9.4017,9.4158,9.3876,9.3946,172400.0
2012-05-09 11:30:00,13.32,13.35,13.3,13.35,327200.0,9.3946,9.4158,9.3805,9.4158,327200.0
2012-05-09 11:40:00,13.35,13.36,13.34,13.35,181000.0,9.4158,9.4228,9.4087,9.4158,181000.0
2012-05-09 11:50:00,13.35,13.35,13.31,13.32,111300.0,9.4158,9.4158,9.3876,9.3946,111300.0
2012-05-09 12:00:00,13.32,13.32,13.31,13.32,58400.0,9.3946,9.3946,9.3876,9.3946,58400.0
2012-05-09 12:10:00,13.31,13.35,13.31,13.34,126100.0,9.3876,9.4158,9.3876,9.4087,126100.0
2012-05-09 12:20:00,13.34,13.36,13.32,13.34,146300.0,9.4087,9.4228,9.3946,9.4087,146300.0
2012-05-09 12:30:00,13.33,13.33,13.3,13.31,204300.0,9.4017,9.4017,9.3805,9.3876,204300.0
2012-05-09 12:40:00,13.31,13.35,13.29,13.34,232500.0,9.3876,9.4158,9.3735,9.4087,232500.0
2012-05-09 12:50:00,13.34,13.38,13.33,13.38,282300.0,9.4087,9.4369,9.4017,9.4369,282300.0
2012-05-09 13:00:00,13.38,13.4,13.35,13.36,190200.0,9.4369,9.4511,9.4158,9.4228,190200.0
2012-05-09 13:10:00,13.36,13.37,13.34,13.34,176200.0,9.4228,9.4299,9.4087,9.4087,176200.0
2012-05-09 13:20:00,13.35,13.42,13.35,13.39,220500.0,9.4158,9.4652,9.4158,9.444,220500.0
2012-05-09 13:30:00,13.39,13.43,13.38,13.4,297000.0,9.444,9.4722,9.4369,9.4511,297000.0
2012-05-09 13:40:00,13.4,13.44,13.4,13.43,129500.0,9.4511,9.4793,9.4511,9.4722,129500.0
2012-05-09 13:50:00,13.43,13.47,13.43,13.44,183200.0,9.4722,9.5004,9.4722,9.4793,183200.0
2012-05-09 14:00:00,13.44,13.45,13.41,13.41,149000.0,9.4793,9.4863,9.4581,9.4581,149000.0
2012-05-09 14:10:00,13.42,13.42,13.38,13.38,127100.0,9.4652,9.4652,9.4369,9.4369,127100.0
2012-05-09 14:20:00,13.39,13.42,13.38,13.42,178900.0,9.444,9.4652,9.4369,9.4652,178900.0
2012-05-09 14:30:00,13.42,13.43,13.4,13.4,170300.0,9.4652,9.4722,9.4511,9.4511,170300.0
2012-05-09 14:40:00,13.4,13.42,13.38,13.38,196900.0,9.4511,9.4652,9.4369,9.4369,196900.0
2012-05-09 14:50:00,13.38,13.4,13.35,13.37,196300.0,9.4369,9.4511,9.4158,9.4299,196300.0
2012-05-09 15:00:00,13.36,13.38,13.35,13.36,160400.0,9.4228,9.4369,9.4158,9.4228,160400.0
2012-05-09 15:10:00,13.36,13.37,13.34,13.35,339000.0,9.4228,9.4299,9.4087,9.4158,339000.0
2012-05-09 15:20:00,13.36,13.39,13.35,13.36,432500.0,9.4228,9.444,9.4158,9.4228,432500.0
2012-05-09 15:30:00,13.36,13.4,13.34,13.38,604000.0,9.4228,9.4511,9.4087,9.4369,604000.0
2012-05-09 15:40:00,13.38,13.44,13.38,13.41,455300.0,9.4369,9.4793,9.4369,9.4581,455300.0
2012-05-09 15:50:00,13.4,13.41,13.36,13.38,971200.0,9.4511,9.4581,9.4228,9.4369,971200.0
2012-05-10 09:30:00,13.48,13.48,13.36,13.37,270000.0,9.5075,9.5075,9.4228,9.4299,270000.0
2012-05-10 09:40:00,13.36,13.36,13.3,13.35,474100.0,9.4228,9.4228,9.3805,9.4158,474100.0
2012-05-10 09:50:00,13.35,13.36,13.33,13.34,371800.0,9.4158,9.4228,9.4017,9.4087,371800.0
2012-05-10 10:00:00,13.33,13.36,13.31,13.36,320200.0,9.4017,9.4228,9.3876,9.4228,320200.0
2012-05-10 10:10:00,13.36,13.4,13.35,13.38,353400.0,9.4228,9.4511,9.4158,9.4369,353400.0
2012-05-10 10:20:00,13.38,13.39,13.35,13.36,134300.0,9.4369,9.444,9.4158,9.4228,134300.0
2012-05-10 10:30:00,13.36,13.37,13.35,13.37,91500.0,9.4228,9.4299,9.4158,9.4299,91500.0
2012-05-10 10:40:00,13.37,13.41,13.37,13.37,331400.0,9.4299,9.4581,9.4299,9.4299,331400.0
2012-05-10 10:50:00,13.38,13.39,13.35,13.37,255700.0,9.4369,9.444,9.4158,9.4299,255700.0
2012-05-10 11:00:00,13.37,13.39,13.35,13.36,206100.0,9.4299,9.444,9.4158,9.4228,206100.0
2012-05-10 11:10:00,13.36,13.38,13.35,13.38,277700.0,9.4228,9.4369,9.4158,9.4369,277700.0
2012-05-10 11:20:00,13.37,13.38,13.35,13.37,100500.0,9.4299,9.4369,9.4158,9.4299,100500.0
2012-05-10 11:30:00,13.38,13.4,13.37,13.4,149400.0,9.4369,9.4511,9.4299,9.4511,149400.0
2012-05-10 11:40:00,13.4,13.4,13.33,13.34,138200.0,9.4511,9.4511,9.4017,9.4087,138200.0
2012-05-10 11:50:00,13.33,13.34,13.31,13.31,80000.0,9.4017,9.4087,9.3876,9.3876,80000.0
2012-05-10 12:00:00,13.31,13.33,13.3,13.33,563900.0,9.3876,9.4017,9.3805,9.4017,563900.0
2012-05-10 12:10:00,13.33,13.35,13.32,13.35,197900.0,9.4017,9.4158,9.3946,9.4158,197900.0
2012-05-10 12:20:00,13.34,13.37,13.33,13.35,222800.0,9.4087,9.4299,9.4017,9.4158,222800.0
2012-05-10 12:30:00,13.35,13.39,13.34,13.39,140800.0,9.4158,9.444,9.4087,9.444,140800.0
2012-05-10 12:40:00,13.39,13.44,13.38,13.43,245900.0,9.444,9.4793,9.4369,9.4722,245900.0
2012-05-10 12:50:00,13.42,13.43,13.41,13.42,133100.0,9.4652,9.4722,9.4581,9.4652,133100.0
2012-05-10 13:00:00,13.42,13.43,13.37,13.41,528100.0,9.4652,9.4722,9.4299,9.4581,528100.0
2012-05-10 13:10:00,13.4,13.41,13.38,13.39,223100.0,9.4511,9.4581,9.4369,9.444,223100.0
2012-05-10 13:20:00,13.38,13.4,13.36,13.38,336200.0,9.4369,9.4511,9.4228,9.4369,336200.0
2012-05-10 13:30:00,13.38,13.4,13.37,13.37,204400.0,9.4369,9.4511,9.4299,9.4299,204400.0
2012-05-10 13:40:00,13.38,13.38,13.35,13.36,111500.0,9.4369,9.4369,9.4158,9.4228,111500.0
2012-05-10 13:50:00,13.37,13.38,13.35,13.35,122800.0,9.4299,9.4369,9.4158,9.4158,122800.0
2012-05-10 14:00:00,13.35,13.37,13.34,13.35,116700.0,9.4158,9.4299,9.4087,9.4158,116700.0
2012-05-10 14:10:00,13.34,13.37,13.34,13.36,145300.0,9.4087,9.4299,9.4087,9.4228,145300.0
2012-05-10 14:20:00,13.36,13.36,13.35,13.36,96200.0,9.4228,9.4228,9.4158,9.4228,96200.0
2012-05-10 14:30:00,13.36,13.36,13.31,13.33,182400.0,9.4228,9.4228,9.3876,9.4017,182400.0
2012-05-10 14:40:00,13.33,13.34,13.3,13.31,212100.0,9.4017,9.4087,9.3805,9.3876,212100.0
2012-05-10 14:50:00,13.31,13.31,13.3,13.31,111700.0,9.3876,9.3876,9.3805,9.3876,111700.0
2012-05-10 15:00:00,13.31,13.31,13.29,13.29,175000.0,9.3876,9.3876,9.3735,9.3735,175000.0
2012-05-10 15:10:00,13.3,13.32,13.29,13.32,180800.0,9.3805,9.3946,9.3735,9.3946,180800.0
2012-05-10 15:20:00,13.31,13.32,13.3,13.3,352000.0,9.3876,9.3946,9.3805,9.3805,352000.0
2012-05-10 15:30:00,13.31,13.31,13.29,13.3,201800.0,9.3876,9.3876,9.3735,9.3805,201800.0
2012-05-10 15:40:00,13.31,13.32,13.29,13.31,735200.0,9.3876,9.3946,9.3735,9.3876,735200.0
2012-05-10 15:50:00,13.31,13.32,13.28,13.32,1329500.0,9.3876,9.3946,9.3664,9.3946,1329500.0
2012-05-11 09:30:00,13.24,13.28,13.2,13.28,264800.0,9.3382,9.3664,9.31,9.3664,264800.0
2012-05-11 09:40:00,13.28,13.33,13.27,13.32,199100.0,9.3664,9.4017,9.3594,9.3946,199100.0
2012-05-11 09:50:00,13.32,13.34,13.28,13.3,223000.0,9.3946,9.4087,9.3664,9.3805,223000.0
2012-05-11 10:00:00,13.3,13.34,13.29,13.3,143100.0,9.3805,9.4087,9.3735,9.3805,143100.0
2012-05-11 10:10:00,13.3,13.37,13.3,13.36,194400.0,9.3805,9.4299,9.3805,9.4228,194400.0
2012-05-11 10:20:00,13.37,13.39,13.36,13.38,162000.0,9.4299,9.444,9.4228,9.4369,162000.0
2012-05-11 10:30:00,13.38,13.42,13.38,13.41,178600.0,9.4369,9.4652,9.4369,9.4581,178600.0
2012-05-11 10:40:00,13.42,13.44,13.39,13.42,162400.0,9.4652,9.4793,9.444,9.4652,162400.0
2012-05-11 10:50:00,13.41,13.43,13.4,13.43,101600.0,9.4581,9.4722,9.4511,9.4722,101600.0
2012-05-11 11:00:00,13.43,13.44,13.41,13.43,157600.0,9.4722,9.4793,9.4581,9.4722,157600.0
2012-05-11 11:10:00,13.43,13.45,13.42,13.44,215200.0,9.4722,9.4863,9.4652,9.4793,215200.0
2012-05-11 11:20:00,13.43,13.45,13.42,13.44,167500.0,9.4722,9.4863,9.4652,9.4793,167500.0
2012-05-11 11:30:00,13.44,13.47,13.44,13.45,144300.0,9.4793,9.5004,9.4793,9.4863,144300.0
2012-05-11 11:40:00,13.44,13.45,13.41,13.42,101400.0,9.4793,9.4863,9.4581,9.4652,101400.0
2012-05-11 11:50:00,13.42,13.42,13.39,13.4,95200.0,9.4652,9.4652,9.444,9.4511,95200.0
2012-05-11 12:00:00,13.4,13.42,13.39,13.41,111200.0,9.4511,9.4652,9.444,9.4581,111200.0
2012-05-11 12:10:00,13.41,13.41,13.39,13.39,87900.0,9.4581,9.4581,9.444,9.444,87900.0
2012-05-11 12:20:00,13.39,13.41,13.39,13.41,63300.0,9.444,9.4581,9.444,9.4581,63300.0
2012-05-11 12:30:00,13.41,13.41,13.4,13.41,29200.0,9.4581,9.4581,9.4511,9.4581,29200.0
2012-05-11 12:40:00,13.4,13.41,13.39,13.4,91300.0,9.4511,9.4581,9.444,9.4511,91300.0
2012-05-11 12:50:00,13.39,13.4,13.35,13.36,106000.0,9.444,9.4511,9.4158,9.4228,106000.0
2012-05-11 13:00:00,13.36,13.36,13.35,13.35,154200.0,9.4228,9.4228,9.4158,9.4158,154200.0
2012-05-11 13:10:00,13.35,13.36,13.35,13.36,68600.0,9.4158,9.4228,9.4158,9.4228,68600.0
2012-05-11 13:20:00,13.36,13.37,13.34,13.34,123700.0,9.4228,9.4299,9.4087,9.4087,123700.0
2012-05-11 13:30:00,13.34,13.37,13.33,13.35,158400.0,9.4087,9.4299,9.4017,9.4158,158400.0
2012-05-11 13:40:00,13.34,13.35,13.33,13.34,84400.0,9.4087,9.4158,9.4017,9.4087,84400.0
2012-05-11 13:50:00,13.33,13.35,13.33,13.34,101800.0,9.4017,9.4158,9.4017,9.4087,101800.0
2012-05-11 14:00:00,13.34,13.34,13.3,13.31,115500.0,9.4087,9.4087,9.3805,9.3876,115500.0
2012-05-11 14:10:00,13.31,13.35,13.3,13.35,92900.0,9.3876,9.4158,9.3805,9.4158,92900.0
2012-05-11 14:20:00,13.35,13.35,13.34,13.34,117300.0,9.4158,9.4158,9.4087,9.4087,117300.0
2012-05-11 14:30:00,13.34,13.35,13.33,13.34,90900.0,9.4087,9.4158,9.4017,9.4087,90900.0
2012-05-11 14:40:00,13.34,13.35,13.33,13.35,100500.0,9.4087,9.4158,9.4017,9.4158,100500.0
2012-05-11 14:50:00,13.34,13.34,13.31,13.33,152500.0,9.4087,9.4087,9.3876,9.4017,152500.0
2012-05-11 15:00:00,13.33,13.35,13.3,13.31,126600.0,9.4017,9.4158,9.3805,9.3876,126600.0
2012-05-11 15:10:00,13.3,13.32,13.3,13.32,211000.0,9.3805,9.3946,9.3805,9.3946,211000.0
2012-05-11 15:20:00,13.32,13.33,13.31,13.32,101600.0,9.3946,9.4017,9.3876,9.3946,101600.0
2012-05-11 15:30:00,13.32,13.32,13.3,13.31,239700.0,9.3946,9.3946,9.3805,9.3876,239700.0
2012-05-11 15:40:00,13.31,13.32,13.29,13.32,618100.0,9.3876,9.3946,9.3735,9.3946,618100.0
2012-05-11 15:50:00,13.32,13.32,13.3,13.31,546100.0,9.3946,9.3946,9.3805,9.3876,546100.0
2012-05-14 09:30:00,13.19,13.21,13.16,13.19,333500.0,9.3029,9.317,9.2818,9.3029,333500.0
2012-05-14 09:40:00,13.19,13.19,13.18,13.19,208300.0,9.3029,9.3029,9.2959,9.3029,208300.0
2012-05-14 09:50:00,13.19,13.23,13.18,13.21,225000.0,9.3029,9.3311,9.2959,9.317,225000.0
2012-05-14 10:00:00,13.2,13.21,13.18,13.19,297300.0,9.31,9.317,9.2959,9.3029,297300.0
2012-05-14 10:10:00,13.18,13.19,13.16,13.18,216100.0,9.2959,9.3029,9.2818,9.2959,216100.0
2012-05-14 10:20:00,13.17,13.19,13.17,13.19,231400.0,9.2888,9.3029,9.2888,9.3029,231400.0
2012-05-14 10:30:00,13.19,13.21,13.17,13.19,276500.0,9.3029,9.317,9.2888,9.3029,276500.0
2012-05-14 10:40:00,13.18,13.19,13.17,13.19,215800.0,9.2959,9.3029,9.2888,9.3029,215800.0
2012-05-14 10:50:00,13.19,13.24,13.17,13.23,678600.0,9.3029,9.3382,9.2888,9.3311,678600.0
2012-05-14 11:00:00,13.22,13.23,13.21,13.23,168300.0,9.3241,9.3311,9.317,9.3311,168300.0
2012-05-14 11:10:00,13.23,13.23,13.21,13.21,106100.0,9.3311,9.3311,9.317,9.317,106100.0
2012-05-14 11:20:00,13.22,13.3,13.21,13.27,322400.0,9.3241,9.3805,9.317,9.3594,322400.0
2012-05-14 11:30:00,13.27,13.29,13.26,13.28,166800.0,9.3594,9.3735,9.3523,9.3664,166800.0
2012-05-14 11:40:00,13.27,13.28,13.27,13.27,157100.0,9.3594,9.3664,9.3594,9.3594,157100.0
2012-05-14 11:50:00,13.27,13.31,13.27,13.3,350600.0,9.3594,9.3876,9.3594,9.3805,350600.0
2012-05-14 12:00:00,13.31,13.31,13.3,13.31,132900.0,9.3876,9.3876,9.3805,9.3876,132900.0
2012-05-14 12:10:00,13.31,13.31,13.3,13.31,70400.0,9.3876,9.3876,9.3805,9.3876,70400.0
2012-05-14 12:20:00,13.3,13.33,13.3,13.31,148200.0,9.3805,9.4017,9.3805,9.3876,148200.0
2012-05-14 12:30:00,13.31,13.32,13.29,13.3,204600.0,9.3876,9.3946,9.3735,9.3805,204600.0
2012-05-14 12:40:00,13.3,13.31,13.3,13.3,94400.0,9.3805,9.3876,9.3805,9.3805,94400.0
2012-05-14 12:50:00,13.31,13.32,13.28,13.3,454100.0,9.3876,9.3946,9.3664,9.3805,454100.0
2012-05-14 13:00:00,13.29,13.32,13.29,13.31,124600.0,9.3735,9.3946,9.3735,9.3876,124600.0
2012-05-14 13:10:00,13.32,13.32,13.29,13.31,437500.0,9.3946,9.3946,9.3735,9.3876,437500.0
2012-05-14 13:20:00,13.3,13.31,13.3,13.3,104700.0,9.3805,9.3876,9.3805,9.3805,104700.0
2012-05-14 13:30:00,13.3,13.33,13.3,13.33,270000.0,9.3805,9.4017,9.3805,9.4017,270000.0
2012-05-14 13:40:00,13.32,13.33,13.32,13.33,73600.0,9.3946,9.4017,9.3946,9.4017,73600.0
2012-05-14 13:50:00,13.33,13.38,13.32,13.38,300500.0,9.4017,9.4369,9.3946,9.4369,300500.0
2012-05-14 14:00:00,13.37,13.38,13.37,13.38,104900.0,9.4299,9.4369,9.4299,9.4369,104900.0
2012-05-14 14:10:00,13.37,13.38,13.36,13.36,200100.0,9.4299,9.4369,9.4228,9.4228,200100.0
2012-05-14 14:20:00,13.36,13.39,13.35,13.37,236800.0,9.4228,9.444,9.4158,9.4299,236800.0
2012-05-14 14:30:00,13.38,13.38,13.33,13.34,177300.0,9.4369,9.4369,9.4017,9.4087,177300.0
2012-05-14 14:40:00,13.34,13.35,13.33,13.35,118800.0,9.4087,9.4158,9.4017,9.4158,118800.0
2012-05-14 14:50:00,13.34,13.35,13.32,13.33,183800.0,9.4087,9.4158,9.3946,9.4017,183800.0
2012-05-14 15:00:00,13.32,13.33,13.3,13.32,307100.0,9.3946,9.4017,9.3805,9.3946,307100.0
2012-05-14 15:10:00,13.33,13.34,13.31,13.31,381400.0,9.4017,9.4087,9.3876,9.3876,381400.0
2012-05-14 15:20:00,13.32,13.32,13.29,13.3,186700.0,9.3946,9.3946,9.3735,9.3805,186700.0
2012-05-14 15:30:00,13.3,13.33,13.29,13.3,216600.0,9.3805,9.4017,9.3735,9.3805,216600.0
2012-05-14 15:40:00,13.3,13.32,13.29,13.3,924500.0,9.3805,9.3946,9.3735,9.3805,924500.0
2012-05-14 15:50:00,13.3,13.31,13.3,13.3,464400.0,9.3805,9.3876,9.3805,9.3805,464400.0
2012-05-15 09:30:00,13.32,13.36,13.25,13.26,432300.0,9.3946,9.4228,9.3453,9.3523,432300.0
2012-05-15 09:40:00,13.26,13.28,13.21,13.26,185800.0,9.3523,9.3664,9.317,9.3523,185800.0
2012-05-15 09:50:00,13.26,13.3,13.25,13.28,168000.0,9.3523,9.3805,9.3453,9.3664,168000.0
2012-05-15 10:00:00,13.29,13.32,13.26,13.31,589500.0,9.3735,9.3946,9.3523,9.3876,589500.0
2012-05-15 10:10:00,13.3,13.31,13.25,13.27,250600.0,9.3805,9.3876,9.3453,9.3594,250600.0
2012-05-15 10:20:00,13.27,13.3,13.26,13.29,201700.0,9.3594,9.3805,9.3523,9.3735,201700.0
2012-05-15 10:30:00,13.3,13.3,13.26,13.26,157800.0,9.3805,9.3805,9.3523,9.3523,157800.0
2012-05-15 10:40:00,13.27,13.3,13.26,13.27,301700.0,9.3594,9.3805,9.3523,9.3594,301700.0
2012-05-15 10:50:00,13.27,13.29,13.26,13.26,198000.0,9.3594,9.3735,9.3523,9.3523,198000.0
2012-05-15 11:00:00,13.27,13.28,13.25,13.25,319700.0,9.3594,9.3664,9.3453,9.3453,319700.0
2012-05-15 11:10:00,13.25,13.26,13.21,13.23,224600.0,9.3453,9.3523,9.317,9.3311,224600.0
2012-05-15 11:20:00,13.22,13.23,13.2,13.2,178800.0,9.3241,9.3311,9.31,9.31,178800.0
2012-05-15 11:30:00,13.21,13.3,13.2,13.3,317700.0,9.317,9.3805,9.31,9.3805,317700.0
2012-05-15 11:40:00,13.29,13.34,13.28,13.34,323700.0,9.3735,9.4087,9.3664,9.4087,323700.0
2012-05-15 11:50:00,13.34,13.34,13.31,13.33,220400.0,9.4087,9.4087,9.3876,9.4017,220400.0
2012-05-15 12:00:00,13.33,13.36,13.31,13.35,189100.0,9.4017,9.4228,9.3876,9.4158,189100.0
2012-05-15 12:10:00,13.35,13.35,13.3,13.31,99800.0,9.4158,9.4158,9.3805,9.3876,99800.0
2012-05-15 12:20:00,13.31,13.31,13.3,13.3,70900.0,9.3876,9.3876,9.3805,9.3805,70900.0
2012-05-15 12:30:00,13.31,13.31,13.28,13.29,130200.0,9.3876,9.3876,9.3664,9.3735,130200.0
2012-05-15 12:40:00,13.28,13.29,13.26,13.26,78500.0,9.3664,9.3735,9.3523,9.3523,78500.0
2012-05-15 12:50:00,13.26,13.27,13.25,13.26,104400.0,9.3523,9.3594,9.3453,9.3523,104400.0
2012-05-15 13:00:00,13.26,13.26,13.25,13.26,72500.0,9.3523,9.3523,9.3453,9.3523,72500.0
2012-05-15 13:10:00,13.25,13.29,13.25,13.28,225800.0,9.3453,9.3735,9.3453,9.3664,225800.0
2012-05-15 13:20:00,13.28,13.3,13.28,13.29,131400.0,9.3664,9.3805,9.3664,9.3735,131400.0
2012-05-15 13:30:00,13.3,13.3,13.25,13.25,190600.0,9.3805,9.3805,9.3453,9.3453,190600.0
2012-05-15 13:40:00,13.26,13.26,13.24,13.26,338400.0,9.3523,9.3523,9.3382,9.3523,338400.0
2012-05-15 13:50:00,13.26,13.26,13.22,13.24,225600.0,9.3523,9.3523,9.3241,9.3382,225600.0
2012-05-15 14:00:00,13.24,13.27,13.23,13.25,341100.0,9.3382,9.3594,9.3311,9.3453,341100.0
2012-05-15 14:10:00,13.25,13.26,13.24,13.25,137400.0,9.3453,9.3523,9.3382,9.3453,137400.0
2012-05-15 14:20:00,13.25,13.29,13.25,13.27,893000.0,9.3453,9.3735,9.3453,9.3594,893000.0
2012-05-15 14:30:00,13.28,13.29,13.23,13.24,687800.0,9.3664,9.3735,9.3311,9.3382,687800.0
2012-05-15 14:40:00,13.23,13.24,13.23,13.24,139800.0,9.3311,9.3382,9.3311,9.3382,139800.0
2012-05-15 14:50:00,13.24,13.24,13.2,13.21,391000.0,9.3382,9.3382,9.31,9.317,391000.0
2012-05-15 15:00:00,13.21,13.22,13.18,13.19,559700.0,9.317,9.3241,9.2959,9.3029,559700.0
2012-05-15 15:10:00,13.18,13.19,13.14,13.19,732000.0,9.2959,9.3029,9.2677,9.3029,732000.0
2012-05-15 15:20:00,13.19,13.19,13.12,13.13,542000.0,9.3029,9.3029,9.2536,9.2606,542000.0
2012-05-15 15:30:00,13.13,13.17,13.13,13.16,505900.0,9.2606,9.2888,9.2606,9.2818,505900.0
2012-05-15 15:40:00,13.16,13.2,13.14,13.15,1015900.0,9.2818,9.31,9.2677,9.2747,1015900.0
2012-05-15 15:50:00,13.15,13.18,13.11,13.17,2240400.0,9.2747,9.2959,9.2465,9.2888,2240400.0
2012-05-16 09:30:00,13.23,13.3,13.18,13.23,439700.0,9.3311,9.3805,9.2959,9.3311,439700.0
2012-05-16 09:40:00,13.23,13.24,13.18,13.22,173600.0,9.3311,9.3382,9.2959,9.3241,173600.0
2012-05-16 09:50:00,13.23,13.26,13.22,13.24,186200.0,9.3311,9.3523,9.3241,9.3382,186200.0
2012-05-16 10:00:00,13.25,13.26,13.22,13.22,208300.0,9.3453,9.3523,9.3241,9.3241,208300.0
2012-05-16 10:10:00,13.22,13.24,13.2,13.23,491500.0,9.3241,9.3382,9.31,9.3311,491500.0
2012-05-16 10:20:00,13.24,13.26,13.21,13.21,198400.0,9.3382,9.3523,9.317,9.317,198400.0
2012-05-16 10:30:00,13.22,13.25,13.21,13.21,119200.0,9.3241,9.3453,9.317,9.317,119200.0
2012-05-16 10:40:00,13.21,13.23,13.19,13.22,142100.0,9.317,9.3311,9.3029,9.3241,142100.0
2012-05-16 10:50:00,13.22,13.22,13.18,13.18,158300.0,9.3241,9.3241,9.2959,9.2959,158300.0
2012-05-16 11:00:00,13.19,13.19,13.14,13.17,424500.0,9.3029,9.3029,9.2677,9.2888,424500.0
2012-05-16 11:10:00,13.17,13.21,13.16,13.17,357300.0,9.2888,9.317,9.2818,9.2888,357300.0
2012-05-16 11:20:00,13.16,13.16,13.13,13.13,257100.0,9.2818,9.2818,9.2606,9.2606,257100.0
2012-05-16 11:30:00,13.13,13.15,13.12,13.12,80300.0,9.2606,9.2747,9.2536,9.2536,80300.0
2012-05-16 11:40:00,13.12,13.13,13.1,13.13,208200.0,9.2536,9.2606,9.2395,9.2606,208200.0
2012-05-16 11:50:00,13.13,13.15,13.12,13.13,130800.0,9.2606,9.2747,9.2536,9.2606,130800.0
2012-05-16 12:00:00,13.13,13.14,13.1,13.12,159400.0,9.2606,9.2677,9.2395,9.2536,159400.0
2012-05-16 12:10:00,13.11,13.12,13.1,13.1,89300.0,9.2465,9.2536,9.2395,9.2395,89300.0
2012-05-16 12:20:00,13.1,13.11,13.1,13.1,296400.0,9.2395,9.2465,9.2395,9.2395,296400.0
2012-05-16 12:30:00,13.1,13.13,13.1,13.1,180200.0,9.2395,9.2606,9.2395,9.2395,180200.0
2012-05-16 12:40:00,13.1,13.12,13.09,13.1,499600.0,9.2395,9.2536,9.2324,9.2395,499600.0
2012-05-16 12:50:00,13.1,13.1,13.05,13.07,220800.0,9.2395,9.2395,9.2042,9.2183,220800.0
2012-05-16 13:00:00,13.06,13.07,13.05,13.06,92500.0,9.2112,9.2183,9.2042,9.2112,92500.0
2012-05-16 13:10:00,13.06,13.07,13.05,13.07,135700.0,9.2112,9.2183,9.2042,9.2183,135700.0
2012-05-16 13:20:00,13.07,13.07,13.02,13.04,230600.0,9.2183,9.2183,9.183,9.1971,230600.0
2012-05-16 13:30:00,13.04,13.04,13.01,13.02,240400.0,9.1971,9.1971,9.176,9.183,240400.0
2012-05-16 13:40:00,13.02,13.02,13.01,13.01,189500.0,9.183,9.183,9.176,9.176,189500.0
2012-05-16 13:50:00,13.01,13.02,12.99,13.01,671100.0,9.176,9.183,9.1619,9.176,671100.0
2012-05-16 14:00:00,13.01,13.05,12.96,12.96,456300.0,9.176,9.2042,9.1407,9.1407,456300.0
2012-05-16 14:10:00,12.96,12.98,12.9,12.97,802800.0,9.1407,9.1548,9.0984,9.1478,802800.0
2012-05-16 14:20:00,12.98,12.99,12.95,12.98,231500.0,9.1548,9.1619,9.1337,9.1548,231500.0
2012-05-16 14:30:00,12.98,12.99,12.94,12.96,384200.0,9.1548,9.1619,9.1266,9.1407,384200.0
2012-05-16 14:40:00,12.95,13.02,12.94,13.01,364600.0,9.1337,9.183,9.1266,9.176,364600.0
2012-05-16 14:50:00,13.01,13.03,12.99,13.01,270600.0,9.176,9.1901,9.1619,9.176,270600.0
2012-05-16 15:00:00,13.0,13.01,12.97,12.99,242900.0,9.1689,9.176,9.1478,9.1619,242900.0
2012-05-16 15:10:00,12.99,12.99,12.95,12.96,224900.0,9.1619,9.1619,9.1337,9.1407,224900.0
2012-05-16 15:20:00,12.95,12.95,12.91,12.91,409000.0,9.1337,9.1337,9.1055,9.1055,409000.0
2012-05-16 15:30:00,12.91,12.95,12.9,12.94,716100.0,9.1055,9.1337,9.0984,9.1266,716100.0
2012-05-16 15:40:00,12.94,12.95,12.9,12.95,1069200.0,9.1266,9.1337,9.0984,9.1337,1069200.0
2012-05-16 15:50:00,12.95,12.98,12.92,12.93,1691800.0,9.1337,9.1548,9.1125,9.1196,1691800.0
2012-05-17 09:30:00,12.9,12.99,12.9,12.91,310900.0,9.0984,9.1619,9.0984,9.1055,310900.0
2012-05-17 09:40:00,12.91,12.92,12.88,12.88,359400.0,9.1055,9.1125,9.0843,9.0843,359400.0
2012-05-17 09:50:00,12.88,12.89,12.82,12.82,373300.0,9.0843,9.0913,9.042,9.042,373300.0
2012-05-17 10:00:00,12.82,12.88,12.76,12.88,490900.0,9.042,9.0843,8.9997,9.0843,490900.0
2012-05-17 10:10:00,12.89,12.93,12.87,12.92,255600.0,9.0913,9.1196,9.0772,9.1125,255600.0
2012-05-17 10:20:00,12.93,12.95,12.9,12.94,282900.0,9.1196,9.1337,9.0984,9.1266,282900.0
2012-05-17 10:30:00,12.93,12.95,12.89,12.94,271400.0,9.1196,9.1337,9.0913,9.1266,271400.0
2012-05-17 10:40:00,12.94,12.96,12.93,12.93,167000.0,9.1266,9.1407,9.1196,9.1196,167000.0
2012-05-17 10:50:00,12.94,12.97,12.92,12.95,143400.0,9.1266,9.1478,9.1125,9.1337,143400.0
2012-05-17 11:00:00,12.95,13.0,12.94,12.97,252100.0,9.1337,9.1689,9.1266,9.1478,252100.0
2012-05-17 11:10:00,12.96,12.98,12.95,12.97,137600.0,9.1407,9.1548,9.1337,9.1478,137600.0
2012-05-17 11:20:00,12.97,12.97,12.95,12.96,159900.0,9.1478,9.1478,9.1337,9.1407,159900.0
2012-05-17 11:30:00,12.95,12.96,12.91,12.92,152900.0,9.1337,9.1407,9.1055,9.1125,152900.0
2012-05-17 11:40:00,12.92,12.94,12.9,12.93,212000.0,9.1125,9.1266,9.0984,9.1196,212000.0
2012-05-17 11:50:00,12.93,12.94,12.92,12.93,212300.0,9.1196,9.1266,9.1125,9.1196,212300.0
2012-05-17 12:00:00,12.93,12.94,12.85,12.86,161100.0,9.1196,9.1266,9.0631,9.0702,161100.0
2012-05-17 12:10:00,12.85,12.85,12.82,12.84,305500.0,9.0631,9.0631,9.042,9.0561,305500.0
2012-05-17 12:20:00,12.84,12.89,12.84,12.86,188500.0,9.0561,9.0913,9.0561,9.0702,188500.0
2012-05-17 12:30:00,12.86,12.88,12.85,12.87,111600.0,9.0702,9.0843,9.0631,9.0772,111600.0
2012-05-17 12:40:00,12.88,12.9,12.87,12.9,138200.0,9.0843,9.0984,9.0772,9.0984,138200.0
2012-05-17 12:50:00,12.9,12.91,12.88,12.9,164700.0,9.0984,9.1055,9.0843,9.0984,164700.0
2012-05-17 13:00:00,12.9,12.97,12.9,12.96,208200.0,9.0984,9.1478,9.0984,9.1407,208200.0
2012-05-17 13:10:00,12.96,12.98,12.94,12.97,207700.0,9.1407,9.1548,9.1266,9.1478,207700.0
2012-05-17 13:20:00,12.98,12.98,12.95,12.96,184900.0,9.1548,9.1548,9.1337,9.1407,184900.0
2012-05-17 13:30:00,12.96,12.97,12.92,12.93,186700.0,9.1407,9.1478,9.1125,9.1196,186700.0
2012-05-17 13:40:00,12.94,12.94,12.91,12.91,90900.0,9.1266,9.1266,9.1055,9.1055,90900.0
2012-05-17 13:50:00,12.91,12.95,12.91,12.94,111500.0,9.1055,9.1337,9.1055,9.1266,111500.0
2012-05-17 14:00:00,12.93,12.94,12.86,12.86,238100.0,9.1196,9.1266,9.0702,9.0702,238100.0
2012-05-17 14:10:00,12.86,12.87,12.85,12.87,110200.0,9.0702,9.0772,9.0631,9.0772,110200.0
2012-05-17 14:20:00,12.87,12.9,12.86,12.87,174100.0,9.0772,9.0984,9.0702,9.0772,174100.0
2012-05-17 14:30:00,12.88,12.88,12.86,12.87,173100.0,9.0843,9.0843,9.0702,9.0772,173100.0
2012-05-17 14:40:00,12.87,12.9,12.86,12.89,301200.0,9.0772,9.0984,9.0702,9.0913,301200.0
2012-05-17 14:50:00,12.88,12.9,12.87,12.89,154000.0,9.0843,9.0984,9.0772,9.0913,154000.0
2012-05-17 15:00:00,12.9,12.91,12.85,12.86,723700.0,9.0984,9.1055,9.0631,9.0702,723700.0
2012-05-17 15:10:00,12.87,12.89,12.83,12.83,386800.0,9.0772,9.0913,9.049,9.049,386800.0
2012-05-17 15:20:00,12.83,12.86,12.82,12.85,337200.0,9.049,9.0702,9.042,9.0631,337200.0
2012-05-17 15:30:00,12.85,12.86,12.8,12.8,448100.0,9.0631,9.0702,9.0279,9.0279,448100.0
2012-05-17 15:40:00,12.8,12.85,12.79,12.85,782000.0,9.0279,9.0631,9.0208,9.0631,782000.0
2012-05-17 15:50:00,12.85,12.86,12.82,12.83,2141500.0,9.0631,9.0702,9.042,9.049,2141500.0
2012-05-18 09:30:00,12.88,12.94,12.88,12.89,1454700.0,9.0843,9.1266,9.0843,9.0913,1454700.0
2012-05-18 09:40:00,12.9,12.91,12.85,12.87,187000.0,9.0984,9.1055,9.0631,9.0772,187000.0
2012-05-18 09:50:00,12.86,12.86,12.76,12.76,281300.0,9.0702,9.0702,8.9997,8.9997,281300.0
2012-05-18 10:00:00,12.76,12.76,12.72,12.73,326800.0,8.9997,8.9997,8.9714,8.9785,326800.0
2012-05-18 10:10:00,12.73,12.74,12.72,12.73,133500.0,8.9785,8.9856,8.9714,8.9785,133500.0
2012-05-18 10:20:00,12.73,12.74,12.72,12.74,114500.0,8.9785,8.9856,8.9714,8.9856,114500.0
2012-05-18 10:30:00,12.74,12.8,12.73,12.79,351000.0,8.9856,9.0279,8.9785,9.0208,351000.0
2012-05-18 10:40:00,12.8,12.85,12.79,12.85,306000.0,9.0279,9.0631,9.0208,9.0631,306000.0
2012-05-18 10:50:00,12.85,12.89,12.84,12.86,426000.0,9.0631,9.0913,9.0561,9.0702,426000.0
2012-05-18 11:00:00,12.86,12.87,12.83,12.86,422100.0,9.0702,9.0772,9.049,9.0702,422100.0
2012-05-18 11:10:00,12.87,12.9,12.85,12.86,347600.0,9.0772,9.0984,9.0631,9.0702,347600.0
2012-05-18 11:20:00,12.86,12.87,12.81,12.81,385300.0,9.0702,9.0772,9.0349,9.0349,385300.0
2012-05-18 11:30:00,12.82,12.83,12.78,12.82,584500.0,9.042,9.049,9.0138,9.042,584500.0
2012-05-18 11:40:00,12.82,12.84,12.77,12.79,345500.0,9.042,9.0561,9.0067,9.0208,345500.0
2012-05-18 11:50:00,12.78,12.79,12.74,12.75,516100.0,9.0138,9.0208,8.9856,8.9926,516100.0
2012-05-18 12:00:00,12.75,12.78,12.75,12.77,256300.0,8.9926,9.0138,8.9926,9.0067,256300.0
2012-05-18 12:10:00,12.78,12.8,12.76,12.79,188900.0,9.0138,9.0279,8.9997,9.0208,188900.0
2012-05-18 12:20:00,12.8,12.85,12.79,12.85,174400.0,9.0279,9.0631,9.0208,9.0631,174400.0
2012-05-18 12:30:00,12.85,12.85,12.83,12.84,119600.0,9.0631,9.0631,9.049,9.0561,119600.0
2012-05-18 12:40:00,12.83,12.88,12.83,12.88,175200.0,9.049,9.0843,9.049,9.0843,175200.0
2012-05-18 12:50:00,12.88,12.89,12.83,12.83,229700.0,9.0843,9.0913,9.049,9.049,229700.0
2012-05-18 13:00:00,12.84,12.84,12.82,12.84,124300.0,9.0561,9.0561,9.042,9.0561,124300.0
2012-05-18 13:10:00,12.84,12.88,12.83,12.85,679200.0,9.0561,9.0843,9.049,9.0631,679200.0
2012-05-18 13:20:00,12.86,12.86,12.83,12.85,117700.0,9.0702,9.0702,9.049,9.0631,117700.0
2012-05-18 13:30:00,12.84,12.85,12.81,12.82,187400.0,9.0561,9.0631,9.0349,9.042,187400.0
2012-05-18 13:40:00,12.81,12.82,12.8,12.81,237600.0,9.0349,9.042,9.0279,9.0349,237600.0
2012-05-18 13:50:00,12.82,12.82,12.78,12.78,380000.0,9.042,9.042,9.0138,9.0138,380000.0
2012-05-18 14:00:00,12.78,12.8,12.76,12.76,225600.0,9.0138,9.0279,8.9997,8.9997,225600.0
2012-05-18 14:10:00,12.76,12.8,12.75,12.75,293200.0,8.9997,9.0279,8.9926,8.9926,293200.0
2012-05-18 14:20:00,12.75,12.77,12.74,12.75,302700.0,8.9926,9.0067,8.9856,8.9926,302700.0
2012-05-18 14:30:00,12.75,12.76,12.72,12.75,337000.0,8.9926,8.9997,8.9714,8.9926,337000.0
2012-05-18 14:40:00,12.74,12.75,12.72,12.73,215600.0,8.9856,8.9926,8.9714,8.9785,215600.0
2012-05-18 14:50:00,12.74,12.77,12.73,12.77,363000.0,8.9856,9.0067,8.9785,9.0067,363000.0
2012-05-18 15:00:00,12.77,12.78,12.74,12.77,468500.0,9.0067,9.0138,8.9856,9.0067,468500.0
2012-05-18 15:10:00,12.78,12.8,12.76,12.8,518200.0,9.0138,9.0279,8.9997,9.0279,518200.0
2012-05-18 15:20:00,12.79,12.8,12.74,12.74,679100.0,9.0208,9.0279,8.9856,8.9856,679100.0
2012-05-18 15:30:00,12.74,12.76,12.7,12.74,985800.0,8.9856,8.9997,8.9573,8.9856,985800.0
2012-05-18 15:40:00,12.73,12.77,12.71,12.74,744100.0,8.9785,9.0067,8.9644,8.9856,744100.0
2012-05-18 15:50:00,12.74,12.77,12.73,12.75,1352400.0,8.9856,9.0067,8.9785,8.9926,1352400.0
2012-05-21 09:30:00,12.78,12.84,12.75,12.82,276500.0,9.0138,9.0561,8.9926,9.042,276500.0
2012-05-21 09:40:00,12.82,12.83,12.78,12.82,168000.0,9.042,9.049,9.0138,9.042,168000.0
2012-05-21 09:50:00,12.81,12.86,12.78,12.85,278200.0,9.0349,9.0702,9.0138,9.0631,278200.0
2012-05-21 10:00:00,12.84,12.87,12.82,12.86,242600.0,9.0561,9.0772,9.042,9.0702,242600.0
2012-05-21 10:10:00,12.87,12.9,12.84,12.9,248200.0,9.0772,9.0984,9.0561,9.0984,248200.0
2012-05-21 10:20:00,12.89,12.93,12.87,12.92,237900.0,9.0913,9.1196,9.0772,9.1125,237900.0
2012-05-21 10:30:00,12.92,12.97,12.92,12.97,272400.0,9.1125,9.1478,9.1125,9.1478,272400.0
2012-05-21 10:40:00,12.97,13.01,12.96,13.01,241700.0,9.1478,9.176,9.1407,9.176,241700.0
2012-05-21 10:50:00,13.01,13.05,12.99,13.04,232700.0,9.176,9.2042,9.1619,9.1971,232700.0
2012-05-21 11:00:00,13.04,13.04,13.0,13.02,387300.0,9.1971,9.1971,9.1689,9.183,387300.0
2012-05-21 11:10:00,13.01,13.02,13.0,13.02,243100.0,9.176,9.183,9.1689,9.183,243100.0
2012-05-21 11:20:00,13.02,13.02,12.99,13.0,199900.0,9.183,9.183,9.1619,9.1689,199900.0
2012-05-21 11:30:00,13.0,13.02,12.99,13.01,507400.0,9.1689,9.183,9.1619,9.176,507400.0
2012-05-21 11:40:00,13.0,13.02,13.0,13.0,118000.0,9.1689,9.183,9.1689,9.1689,118000.0
2012-05-21 11:50:00,13.0,13.02,12.99,13.01,307600.0,9.1689,9.183,9.1619,9.176,307600.0
2012-05-21 12:00:00,13.01,13.04,13.0,13.03,267500.0,9.176,9.1971,9.1689,9.1901,267500.0
2012-05-21 12:10:00,13.02,13.05,13.02,13.04,238300.0,9.183,9.2042,9.183,9.1971,238300.0
2012-05-21 12:20:00,13.04,13.05,13.03,13.04,123200.0,9.1971,9.2042,9.1901,9.1971,123200.0
2012-05-21 12:30:00,13.04,13.05,13.04,13.05,105300.0,9.1971,9.2042,9.1971,9.2042,105300.0
2012-05-21 12:40:00,13.04,13.05,13.04,13.05,113100.0,9.1971,9.2042,9.1971,9.2042,113100.0
2012-05-21 12:50:00,13.04,13.05,13.03,13.04,314800.0,9.1971,9.2042,9.1901,9.1971,314800.0
2012-05-21 13:00:00,13.04,13.05,13.02,13.04,624400.0,9.1971,9.2042,9.183,9.1971,624400.0
2012-05-21 13:10:00,13.04,13.05,13.03,13.04,194400.0,9.1971,9.2042,9.1901,9.1971,194400.0
2012-05-21 13:20:00,13.04,13.09,13.04,13.08,491600.0,9.1971,9.2324,9.1971,9.2254,491600.0
2012-05-21 13:30:00,13.08,13.09,13.06,13.07,164300.0,9.2254,9.2324,9.2112,9.2183,164300.0
2012-05-21 13:40:00,13.07,13.1,13.06,13.1,148500.0,9.2183,9.2395,9.2112,9.2395,148500.0
2012-05-21 13:50:00,13.09,13.1,13.06,13.09,151400.0,9.2324,9.2395,9.2112,9.2324,151400.0
2012-05-21 14:00:00,13.09,13.1,13.06,13.08,180700.0,9.2324,9.2395,9.2112,9.2254,180700.0
2012-05-21 14:10:00,13.07,13.08,13.05,13.08,363200.0,9.2183,9.2254,9.2042,9.2254,363200.0
2012-05-21 14:20:00,13.08,13.11,13.06,13.08,253900.0,9.2254,9.2465,9.2112,9.2254,253900.0
2012-05-21 14:30:00,13.08,13.09,13.07,13.07,266400.0,9.2254,9.2324,9.2183,9.2183,266400.0
2012-05-21 14:40:00,13.07,13.1,13.07,13.07,327400.0,9.2183,9.2395,9.2183,9.2183,327400.0
2012-05-21 14:50:00,13.07,13.1,13.07,13.1,281700.0,9.2183,9.2395,9.2183,9.2395,281700.0
2012-05-21 15:00:00,13.1,13.12,13.09,13.12,346100.0,9.2395,9.2536,9.2324,9.2536,346100.0
2012-05-21 15:10:00,13.12,13.16,13.11,13.16,380100.0,9.2536,9.2818,9.2465,9.2818,380100.0
2012-05-21 15:20:00,13.16,13.24,13.15,13.18,907900.0,9.2818,9.3382,9.2747,9.2959,907900.0
2012-05-21 15:30:00,13.18,13.19,13.15,13.16,746600.0,9.2959,9.3029,9.2747,9.2818,746600.0
2012-05-21 15:40:00,13.17,13.18,13.16,13.16,727400.0,9.2888,9.2959,9.2818,9.2818,727400.0
2012-05-21 15:50:00,13.16,13.18,13.16,13.17,1016600.0,9.2818,9.2959,9.2818,9.2888,1016600.0
2012-05-22 09:30:00,13.16,13.17,13.09,13.09,392700.0,9.2818,9.2888,9.2324,9.2324,392700.0
2012-05-22 09:40:00,13.1,13.15,13.08,13.09,465300.0,9.2395,9.2747,9.2254,9.2324,465300.0
2012-05-22 09:50:00,13.08,13.14,13.07,13.12,494400.0,9.2254,9.2677,9.2183,9.2536,494400.0
2012-05-22 10:00:00,13.12,13.22,13.12,13.21,743300.0,9.2536,9.3241,9.2536,9.317,743300.0
2012-05-22 10:10:00,13.21,13.23,13.2,13.23,249400.0,9.317,9.3311,9.31,9.3311,249400.0
2012-05-22 10:20:00,13.23,13.23,13.22,13.22,220200.0,9.3311,9.3311,9.3241,9.3241,220200.0
2012-05-22 10:30:00,13.23,13.28,13.22,13.23,451100.0,9.3311,9.3664,9.3241,9.3311,451100.0
2012-05-22 10:40:00,13.23,13.29,13.23,13.29,257700.0,9.3311,9.3735,9.3311,9.3735,257700.0
2012-05-22 10:50:00,13.28,13.29,13.24,13.26,215000.0,9.3664,9.3735,9.3382,9.3523,215000.0
2012-05-22 11:00:00,13.25,13.28,13.25,13.25,255400.0,9.3453,9.3664,9.3453,9.3453,255400.0
2012-05-22 11:10:00,13.25,13.27,13.25,13.26,157200.0,9.3453,9.3594,9.3453,9.3523,157200.0
2012-05-22 11:20:00,13.26,13.28,13.26,13.27,206800.0,9.3523,9.3664,9.3523,9.3594,206800.0
2012-05-22 11:30:00,13.27,13.28,13.24,13.24,209200.0,9.3594,9.3664,9.3382,9.3382,209200.0
2012-05-22 11:40:00,13.24,13.25,13.21,13.21,285600.0,9.3382,9.3453,9.317,9.317,285600.0
2012-05-22 11:50:00,13.21,13.22,13.17,13.18,189800.0,9.317,9.3241,9.2888,9.2959,189800.0
2012-05-22 12:00:00,13.17,13.17,13.14,13.14,104500.0,9.2888,9.2888,9.2677,9.2677,104500.0
2012-05-22 12:10:00,13.14,13.19,13.14,13.18,456900.0,9.2677,9.3029,9.2677,9.2959,456900.0
2012-05-22 12:20:00,13.18,13.21,13.17,13.18,143400.0,9.2959,9.317,9.2888,9.2959,143400.0
2012-05-22 12:30:00,13.18,13.18,13.16,13.18,87200.0,9.2959,9.2959,9.2818,9.2959,87200.0
2012-05-22 12:40:00,13.18,13.19,13.16,13.18,208300.0,9.2959,9.3029,9.2818,9.2959,208300.0
2012-05-22 12:50:00,13.18,13.19,13.17,13.17,126600.0,9.2959,9.3029,9.2888,9.2888,126600.0
2012-05-22 13:00:00,13.17,13.21,13.17,13.2,149200.0,9.2888,9.317,9.2888,9.31,149200.0
2012-05-22 13:10:00,13.19,13.2,13.14,13.14,116400.0,9.3029,9.31,9.2677,9.2677,116400.0
2012-05-22 13:20:00,13.15,13.18,13.13,13.14,128600.0,9.2747,9.2959,9.2606,9.2677,128600.0
2012-05-22 13:30:00,13.14,13.18,13.14,13.16,127800.0,9.2677,9.2959,9.2677,9.2818,127800.0
2012-05-22 13:40:00,13.16,13.17,13.13,13.15,181700.0,9.2818,9.2888,9.2606,9.2747,181700.0
2012-05-22 13:50:00,13.14,13.15,13.13,13.15,160700.0,9.2677,9.2747,9.2606,9.2747,160700.0
2012-05-22 14:00:00,13.15,13.19,13.14,13.17,167400.0,9.2747,9.3029,9.2677,9.2888,167400.0
2012-05-22 14:10:00,13.18,13.18,13.15,13.18,136300.0,9.2959,9.2959,9.2747,9.2959,136300.0
2012-05-22 14:20:00,13.17,13.19,13.16,13.18,204100.0,9.2888,9.3029,9.2818,9.2959,204100.0
2012-05-22 14:30:00,13.17,13.18,13.11,13.13,223400.0,9.2888,9.2959,9.2465,9.2606,223400.0
2012-05-22 14:40:00,13.12,13.17,13.11,13.16,262800.0,9.2536,9.2888,9.2465,9.2818,262800.0
2012-05-22 14:50:00,13.15,13.18,13.14,13.17,182000.0,9.2747,9.2959,9.2677,9.2888,182000.0
2012-05-22 15:00:00,13.16,13.18,13.15,13.17,175300.0,9.2818,9.2959,9.2747,9.2888,175300.0
2012-05-22 15:10:00,13.16,13.17,13.12,13.12,360800.0,9.2818,9.2888,9.2536,9.2536,360800.0
2012-05-22 15:20:00,13.12,13.13,13.09,13.09,330200.0,9.2536,9.2606,9.2324,9.2324,330200.0
2012-05-22 15:30:00,13.09,13.1,13.07,13.08,618200.0,9.2324,9.2395,9.2183,9.2254,618200.0
2012-05-22 15:40:00,13.09,13.1,13.02,13.03,1060000.0,9.2324,9.2395,9.183,9.1901,1060000.0
2012-05-22 15:50:00,13.04,13.13,13.03,13.12,1554300.0,9.1971,9.2606,9.1901,9.2536,1554300.0
2012-05-23 09:30:00,12.96,12.99,12.94,12.94,421200.0,9.1407,9.1619,9.1266,9.1266,421200.0
2012-05-23 09:40:00,12.95,12.98,12.92,12.93,275900.0,9.1337,9.1548,9.1125,9.1196,275900.0
2012-05-23 09:50:00,12.93,12.99,12.92,12.98,312000.0,9.1196,9.1619,9.1125,9.1548,312000.0
2012-05-23 10:00:00,12.98,13.02,12.95,12.99,318100.0,9.1548,9.183,9.1337,9.1619,318100.0
2012-05-23 10:10:00,13.0,13.0,12.95,12.96,207700.0,9.1689,9.1689,9.1337,9.1407,207700.0
2012-05-23 10:20:00,12.96,12.96,12.91,12.93,263700.0,9.1407,9.1407,9.1055,9.1196,263700.0
2012-05-23 10:30:00,12.93,12.94,12.87,12.87,319900.0,9.1196,9.1266,9.0772,9.0772,319900.0
2012-05-23 10:40:00,12.87,12.9,12.84,12.84,428900.0,9.0772,9.0984,9.0561,9.0561,428900.0
2012-05-23 10:50:00,12.85,12.85,12.81,12.81,242700.0,9.0631,9.0631,9.0349,9.0349,242700.0
2012-05-23 11:00:00,12.82,12.82,12.79,12.8,494600.0,9.042,9.042,9.0208,9.0279,494600.0
2012-05-23 11:10:00,12.8,12.81,12.7,12.71,947800.0,9.0279,9.0349,8.9573,8.9644,947800.0
2012-05-23 11:20:00,12.72,12.74,12.68,12.68,498100.0,8.9714,8.9856,8.9432,8.9432,498100.0
2012-05-23 11:30:00,12.69,12.72,12.67,12.67,849600.0,8.9503,8.9714,8.9362,8.9362,849600.0
2012-05-23 11:40:00,12.67,12.7,12.65,12.66,625000.0,8.9362,8.9573,8.9221,8.9291,625000.0
2012-05-23 11:50:00,12.66,12.66,12.62,12.64,529800.0,8.9291,8.9291,8.9009,8.915,529800.0
2012-05-23 12:00:00,12.65,12.65,12.59,12.6,666000.0,8.9221,8.9221,8.8798,8.8868,666000.0
2012-05-23 12:10:00,12.59,12.62,12.59,12.59,619100.0,8.8798,8.9009,8.8798,8.8798,619100.0
2012-05-23 12:20:00,12.59,12.61,12.58,12.58,303700.0,8.8798,8.8939,8.8727,8.8727,303700.0
2012-05-23 12:30:00,12.59,12.59,12.55,12.58,689200.0,8.8798,8.8798,8.8515,8.8727,689200.0
2012-05-23 12:40:00,12.59,12.6,12.57,12.59,296500.0,8.8798,8.8868,8.8656,8.8798,296500.0
2012-05-23 12:50:00,12.59,12.59,12.57,12.58,277100.0,8.8798,8.8798,8.8656,8.8727,277100.0
2012-05-23 13:00:00,12.58,12.6,12.58,12.59,645300.0,8.8727,8.8868,8.8727,8.8798,645300.0
2012-05-23 13:10:00,12.59,12.59,12.58,12.59,555400.0,8.8798,8.8798,8.8727,8.8798,555400.0
2012-05-23 13:20:00,12.59,12.59,12.58,12.59,344300.0,8.8798,8.8798,8.8727,8.8798,344300.0
2012-05-23 13:30:00,12.59,12.59,12.56,12.58,1053800.0,8.8798,8.8798,8.8586,8.8727,1053800.0
2012-05-23 13:40:00,12.58,12.61,12.57,12.6,1489700.0,8.8727,8.8939,8.8656,8.8868,1489700.0
2012-05-23 13:50:00,12.6,12.6,12.49,12.5,1629100.0,8.8868,8.8868,8.8092,8.8163,1629100.0
2012-05-23 14:00:00,12.51,12.54,12.5,12.54,913000.0,8.8233,8.8445,8.8163,8.8445,913000.0
2012-05-23 14:10:00,12.54,12.55,12.49,12.5,878300.0,8.8445,8.8515,8.8092,8.8163,878300.0
2012-05-23 14:20:00,12.5,12.51,12.49,12.49,639600.0,8.8163,8.8233,8.8092,8.8092,639600.0
2012-05-23 14:30:00,12.5,12.53,12.48,12.52,692700.0,8.8163,8.8374,8.8022,8.8304,692700.0
2012-05-23 14:40:00,12.52,12.57,12.49,12.53,1173000.0,8.8304,8.8656,8.8092,8.8374,1173000.0
2012-05-23 14:50:00,12.53,12.58,12.53,12.58,501900.0,8.8374,8.8727,8.8374,8.8727,501900.0
2012-05-23 15:00:00,12.58,14.17,12.57,12.63,590600.0,8.8727,9.9941,8.8656,8.908,590600.0
2012-05-23 15:10:00,12.63,12.69,12.61,12.68,876000.0,8.908,8.9503,8.8939,8.9432,876000.0
2012-05-23 15:20:00,12.69,12.74,12.68,12.71,1198000.0,8.9503,8.9856,8.9432,8.9644,1198000.0
2012-05-23 15:30:00,12.72,12.8,12.71,12.79,811200.0,8.9714,9.0279,8.9644,9.0208,811200.0
2012-05-23 15:40:00,12.8,12.84,12.75,12.75,1436100.0,9.0279,9.0561,8.9926,8.9926,1436100.0
2012-05-23 15:50:00,12.75,12.78,12.72,12.76,2998800.0,8.9926,9.0138,8.9714,8.9997,2998800.0
2012-05-24 09:30:00,12.88,12.91,12.76,12.77,558800.0,9.0843,9.1055,8.9997,9.0067,558800.0
2012-05-24 09:40:00,12.78,12.86,12.77,12.82,231800.0,9.0138,9.0702,9.0067,9.042,231800.0
2012-05-24 09:50:00,12.83,12.85,12.8,12.84,199500.0,9.049,9.0631,9.0279,9.0561,199500.0
2012-05-24 10:00:00,12.84,12.87,12.81,12.84,279300.0,9.0561,9.0772,9.0349,9.0561,279300.0
2012-05-24 10:10:00,12.84,12.85,12.8,12.81,208800.0,9.0561,9.0631,9.0279,9.0349,208800.0
2012-05-24 10:20:00,12.81,12.87,12.8,12.86,454600.0,9.0349,9.0772,9.0279,9.0702,454600.0
2012-05-24 10:30:00,12.86,12.9,12.85,12.88,343400.0,9.0702,9.0984,9.0631,9.0843,343400.0
2012-05-24 10:40:00,12.89,12.91,12.87,12.88,285600.0,9.0913,9.1055,9.0772,9.0843,285600.0
2012-05-24 10:50:00,12.88,12.89,12.85,12.86,243900.0,9.0843,9.0913,9.0631,9.0702,243900.0
2012-05-24 11:00:00,12.86,12.89,12.85,12.88,255000.0,9.0702,9.0913,9.0631,9.0843,255000.0
2012-05-24 11:10:00,12.88,12.9,12.87,12.89,264300.0,9.0843,9.0984,9.0772,9.0913,264300.0
2012-05-24 11:20:00,12.89,12.9,12.86,12.87,351200.0,9.0913,9.0984,9.0702,9.0772,351200.0
2012-05-24 11:30:00,12.86,12.87,12.83,12.87,267200.0,9.0702,9.0772,9.049,9.0772,267200.0
2012-05-24 11:40:00,12.87,12.87,12.82,12.84,263500.0,9.0772,9.0772,9.042,9.0561,263500.0
2012-05-24 11:50:00,12.84,12.88,12.84,12.84,699000.0,9.0561,9.0843,9.0561,9.0561,699000.0
2012-05-24 12:00:00,12.85,12.86,12.82,12.85,352700.0,9.0631,9.0702,9.042,9.0631,352700.0
2012-05-24 12:10:00,12.86,12.86,12.82,12.83,252700.0,9.0702,9.0702,9.042,9.049,252700.0
2012-05-24 12:20:00,12.83,12.85,12.83,12.83,138400.0,9.049,9.0631,9.049,9.049,138400.0
2012-05-24 12:30:00,12.84,12.85,12.81,12.84,413900.0,9.0561,9.0631,9.0349,9.0561,413900.0
2012-05-24 12:40:00,12.84,12.85,12.79,12.81,613400.0,9.0561,9.0631,9.0208,9.0349,613400.0
2012-05-24 12:50:00,12.82,12.82,12.78,12.81,258700.0,9.042,9.042,9.0138,9.0349,258700.0
2012-05-24 13:00:00,12.82,12.84,12.8,12.82,218200.0,9.042,9.0561,9.0279,9.042,218200.0
2012-05-24 13:10:00,12.81,12.83,12.79,12.8,192900.0,9.0349,9.049,9.0208,9.0279,192900.0
2012-05-24 13:20:00,12.8,12.82,12.77,12.79,378400.0,9.0279,9.042,9.0067,9.0208,378400.0
2012-05-24 13:30:00,12.78,12.79,12.77,12.78,167700.0,9.0138,9.0208,9.0067,9.0138,167700.0
2012-05-24 13:40:00,12.78,12.8,12.77,12.78,243100.0,9.0138,9.0279,9.0067,9.0138,243100.0
2012-05-24 13:50:00,12.78,12.79,12.74,12.74,473700.0,9.0138,9.0208,8.9856,8.9856,473700.0
2012-05-24 14:00:00,12.74,12.79,12.74,12.78,210500.0,8.9856,9.0208,8.9856,9.0138,210500.0
2012-05-24 14:10:00,12.78,12.78,12.73,12.76,576800.0,9.0138,9.0138,8.9785,8.9997,576800.0
2012-05-24 14:20:00,12.76,12.77,12.73,12.75,970300.0,8.9997,9.0067,8.9785,8.9926,970300.0
2012-05-24 14:30:00,12.75,12.78,12.73,12.75,225800.0,8.9926,9.0138,8.9785,8.9926,225800.0
2012-05-24 14:40:00,12.74,12.74,12.71,12.74,369000.0,8.9856,8.9856,8.9644,8.9856,369000.0
2012-05-24 14:50:00,12.74,12.75,12.72,12.73,248100.0,8.9856,8.9926,8.9714,8.9785,248100.0
2012-05-24 15:00:00,12.72,12.76,12.72,12.73,507800.0,8.9714,8.9997,8.9714,8.9785,507800.0
2012-05-24 15:10:00,12.73,12.76,12.71,12.72,673900.0,8.9785,8.9997,8.9644,8.9714,673900.0
2012-05-24 15:20:00,12.71,12.82,12.71,12.78,736300.0,8.9644,9.042,8.9644,9.0138,736300.0
2012-05-24 15:30:00,12.78,12.81,12.78,12.79,631100.0,9.0138,9.0349,9.0138,9.0208,631100.0
2012-05-24 15:40:00,12.79,12.81,12.78,12.8,566700.0,9.0208,9.0349,9.0138,9.0279,566700.0
2012-05-24 15:50:00,12.79,12.82,12.79,12.81,2952300.0,9.0208,9.042,9.0208,9.0349,2952300.0
2012-05-25 09:30:00,12.77,12.9,12.77,12.87,267900.0,9.0067,9.0984,9.0067,9.0772,267900.0
2012-05-25 09:40:00,12.87,12.9,12.85,12.89,93000.0,9.0772,9.0984,9.0631,9.0913,93000.0
2012-05-25 09:50:00,12.88,12.92,12.87,12.91,141100.0,9.0843,9.1125,9.0772,9.1055,141100.0
2012-05-25 10:00:00,12.91,12.92,12.88,12.9,159500.0,9.1055,9.1125,9.0843,9.0984,159500.0
2012-05-25 10:10:00,12.9,12.91,12.86,12.9,241000.0,9.0984,9.1055,9.0702,9.0984,241000.0
2012-05-25 10:20:00,12.91,12.94,12.9,12.91,415100.0,9.1055,9.1266,9.0984,9.1055,415100.0
2012-05-25 10:30:00,12.9,12.95,12.9,12.93,205400.0,9.0984,9.1337,9.0984,9.1196,205400.0
2012-05-25 10:40:00,12.94,12.95,12.9,12.92,193000.0,9.1266,9.1337,9.0984,9.1125,193000.0
2012-05-25 10:50:00,12.92,12.95,12.91,12.93,184900.0,9.1125,9.1337,9.1055,9.1196,184900.0
2012-05-25 11:00:00,12.92,12.98,12.92,12.95,286900.0,9.1125,9.1548,9.1125,9.1337,286900.0
2012-05-25 11:10:00,12.96,12.96,12.94,12.96,340600.0,9.1407,9.1407,9.1266,9.1407,340600.0
2012-05-25 11:20:00,12.96,12.96,12.94,12.95,221800.0,9.1407,9.1407,9.1266,9.1337,221800.0
2012-05-25 11:30:00,12.94,12.95,12.9,12.9,288300.0,9.1266,9.1337,9.0984,9.0984,288300.0
2012-05-25 11:40:00,12.9,12.92,12.9,12.91,81500.0,9.0984,9.1125,9.0984,9.1055,81500.0
2012-05-25 11:50:00,12.91,12.93,12.91,12.91,134400.0,9.1055,9.1196,9.1055,9.1055,134400.0
2012-05-25 12:00:00,12.92,12.93,12.9,12.92,224500.0,9.1125,9.1196,9.0984,9.1125,224500.0
2012-05-25 12:10:00,12.93,12.93,12.91,12.91,77300.0,9.1196,9.1196,9.1055,9.1055,77300.0
2012-05-25 12:20:00,12.91,12.92,12.87,12.88,167800.0,9.1055,9.1125,9.0772,9.0843,167800.0
2012-05-25 12:30:00,12.88,12.88,12.87,12.88,38500.0,9.0843,9.0843,9.0772,9.0843,38500.0
2012-05-25 12:40:00,12.88,12.9,12.86,12.88,577200.0,9.0843,9.0984,9.0702,9.0843,577200.0
2012-05-25 12:50:00,12.87,12.88,12.85,12.86,116100.0,9.0772,9.0843,9.0631,9.0702,116100.0
2012-05-25 13:00:00,12.86,12.87,12.85,12.87,119700.0,9.0702,9.0772,9.0631,9.0772,119700.0
2012-05-25 13:10:00,12.87,12.88,12.86,12.88,325100.0,9.0772,9.0843,9.0702,9.0843,325100.0
2012-05-25 13:20:00,12.88,12.88,12.86,12.86,119500.0,9.0843,9.0843,9.0702,9.0702,119500.0
2012-05-25 13:30:00,12.87,12.87,12.85,12.86,178700.0,9.0772,9.0772,9.0631,9.0702,178700.0
2012-05-25 13:40:00,12.85,12.87,12.85,12.87,304600.0,9.0631,9.0772,9.0631,9.0772,304600.0
2012-05-25 13:50:00,12.87,12.87,12.86,12.86,223200.0,9.0772,9.0772,9.0702,9.0702,223200.0
2012-05-25 14:00:00,12.87,12.89,12.86,12.87,157700.0,9.0772,9.0913,9.0702,9.0772,157700.0
2012-05-25 14:10:00,12.87,12.87,12.86,12.86,100800.0,9.0772,9.0772,9.0702,9.0702,100800.0
2012-05-25 14:20:00,12.87,12.87,12.83,12.86,356400.0,9.0772,9.0772,9.049,9.0702,356400.0
2012-05-25 14:30:00,12.86,12.88,12.86,12.87,179200.0,9.0702,9.0843,9.0702,9.0772,179200.0
2012-05-25 14:40:00,12.87,12.89,12.86,12.88,253800.0,9.0772,9.0913,9.0702,9.0843,253800.0
2012-05-25 14:50:00,12.89,12.9,12.88,12.88,238300.0,9.0913,9.0984,9.0843,9.0843,238300.0
2012-05-25 15:00:00,12.89,12.9,12.88,12.9,142800.0,9.0913,9.0984,9.0843,9.0984,142800.0
2012-05-25 15:10:00,12.9,12.9,12.89,12.9,124700.0,9.0984,9.0984,9.0913,9.0984,124700.0
2012-05-25 15:20:00,12.9,12.9,12.85,12.88,546300.0,9.0984,9.0984,9.0631,9.0843,546300.0
2012-05-25 15:30:00,12.88,12.91,12.86,12.9,682400.0,9.0843,9.1055,9.0702,9.0984,682400.0
2012-05-25 15:40:00,12.9,12.91,12.89,12.9,468200.0,9.0984,9.1055,9.0913,9.0984,468200.0
2012-05-25 15:50:00,12.91,12.91,12.88,12.9,742700.0,9.1055,9.1055,9.0843,9.0984,742700.0
2012-05-29 09:30:00,12.99,13.02,12.95,13.0,359900.0,9.2143,9.2356,9.186,9.2214,359900.0
2012-05-29 09:40:00,13.0,13.08,12.99,13.05,343300.0,9.2214,9.2782,9.2143,9.2569,343300.0
2012-05-29 09:50:00,13.05,13.07,13.05,13.06,242100.0,9.2569,9.2711,9.2569,9.264,242100.0
2012-05-29 10:00:00,13.06,13.07,13.02,13.06,567800.0,9.264,9.2711,9.2356,9.264,567800.0
2012-05-29 10:10:00,13.06,13.09,13.05,13.09,279800.0,9.264,9.2853,9.2569,9.2853,279800.0
2012-05-29 10:20:00,13.08,13.1,13.08,13.1,261700.0,9.2782,9.2924,9.2782,9.2924,261700.0
2012-05-29 10:30:00,13.1,13.11,13.09,13.09,301500.0,9.2924,9.2995,9.2853,9.2853,301500.0
2012-05-29 10:40:00,13.09,13.13,13.09,13.13,186800.0,9.2853,9.3136,9.2853,9.3136,186800.0
2012-05-29 10:50:00,13.13,13.14,13.11,13.11,302700.0,9.3136,9.3207,9.2995,9.2995,302700.0
2012-05-29 11:00:00,13.11,13.12,13.09,13.1,290100.0,9.2995,9.3065,9.2853,9.2924,290100.0
2012-05-29 11:10:00,13.1,13.11,13.08,13.09,166600.0,9.2924,9.2995,9.2782,9.2853,166600.0
2012-05-29 11:20:00,13.08,13.09,13.06,13.07,204400.0,9.2782,9.2853,9.264,9.2711,204400.0
2012-05-29 11:30:00,13.07,13.07,13.0,13.01,399400.0,9.2711,9.2711,9.2214,9.2285,399400.0
2012-05-29 11:40:00,13.01,13.03,12.98,13.0,573100.0,9.2285,9.2427,9.2072,9.2214,573100.0
2012-05-29 11:50:00,13.0,13.02,12.98,13.0,311100.0,9.2214,9.2356,9.2072,9.2214,311100.0
2012-05-29 12:00:00,13.0,13.02,12.98,13.0,167800.0,9.2214,9.2356,9.2072,9.2214,167800.0
2012-05-29 12:10:00,13.0,13.01,12.98,13.0,283200.0,9.2214,9.2285,9.2072,9.2214,283200.0
2012-05-29 12:20:00,13.0,13.01,13.0,13.0,78600.0,9.2214,9.2285,9.2214,9.2214,78600.0
2012-05-29 12:30:00,13.0,13.05,12.99,13.04,342600.0,9.2214,9.2569,9.2143,9.2498,342600.0
2012-05-29 12:40:00,13.04,13.06,13.04,13.05,166400.0,9.2498,9.264,9.2498,9.2569,166400.0
2012-05-29 12:50:00,13.05,13.07,13.04,13.05,309800.0,9.2569,9.2711,9.2498,9.2569,309800.0
2012-05-29 13:00:00,13.04,13.05,13.03,13.04,166400.0,9.2498,9.2569,9.2427,9.2498,166400.0
2012-05-29 13:10:00,13.04,13.07,13.04,13.06,217300.0,9.2498,9.2711,9.2498,9.264,217300.0
2012-05-29 13:20:00,13.06,13.06,13.04,13.04,100100.0,9.264,9.264,9.2498,9.2498,100100.0
2012-05-29 13:30:00,13.04,13.08,13.04,13.04,625400.0,9.2498,9.2782,9.2498,9.2498,625400.0
2012-05-29 13:40:00,13.04,13.09,13.04,13.08,106500.0,9.2498,9.2853,9.2498,9.2782,106500.0
2012-05-29 13:50:00,13.08,13.09,13.05,13.07,196300.0,9.2782,9.2853,9.2569,9.2711,196300.0
2012-05-29 14:00:00,13.07,13.07,13.04,13.05,108900.0,9.2711,9.2711,9.2498,9.2569,108900.0
2012-05-29 14:10:00,13.05,13.09,13.05,13.06,379900.0,9.2569,9.2853,9.2569,9.264,379900.0
2012-05-29 14:20:00,13.06,13.07,13.04,13.07,204000.0,9.264,9.2711,9.2498,9.2711,204000.0
2012-05-29 14:30:00,13.08,13.08,13.05,13.07,420300.0,9.2782,9.2782,9.2569,9.2711,420300.0
2012-05-29 14:40:00,13.08,13.09,13.07,13.07,210000.0,9.2782,9.2853,9.2711,9.2711,210000.0
2012-05-29 14:50:00,13.08,13.1,13.07,13.07,354400.0,9.2782,9.2924,9.2711,9.2711,354400.0
2012-05-29 15:00:00,13.07,13.09,13.06,13.06,494100.0,9.2711,9.2853,9.264,9.264,494100.0
2012-05-29 15:10:00,13.07,13.08,13.06,13.08,459300.0,9.2711,9.2782,9.264,9.2782,459300.0
2012-05-29 15:20:00,13.08,13.08,13.05,13.07,575100.0,9.2782,9.2782,9.2569,9.2711,575100.0
2012-05-29 15:30:00,13.07,13.09,13.06,13.08,464600.0,9.2711,9.2853,9.264,9.2782,464600.0
2012-05-29 15:40:00,13.07,13.13,13.07,13.13,1003600.0,9.2711,9.3136,9.2711,9.3136,1003600.0
2012-05-29 15:50:00,13.13,13.13,13.1,13.11,1803400.0,9.3136,9.3136,9.2924,9.2995,1803400.0
2012-05-30 09:30:00,13.0,13.01,12.87,12.92,305500.0,9.2214,9.2285,9.1292,9.1647,305500.0
2012-05-30 09:40:00,12.92,12.96,12.9,12.94,164200.0,9.1647,9.193,9.1505,9.1789,164200.0
2012-05-30 09:50:00,12.93,12.97,12.91,12.91,199300.0,9.1718,9.2001,9.1576,9.1576,199300.0
2012-05-30 10:00:00,12.93,12.98,12.88,12.96,418100.0,9.1718,9.2072,9.1363,9.193,418100.0
2012-05-30 10:10:00,12.96,12.97,12.89,12.9,278400.0,9.193,9.2001,9.1434,9.1505,278400.0
2012-05-30 10:20:00,12.89,12.93,12.87,12.93,228200.0,9.1434,9.1718,9.1292,9.1718,228200.0
2012-05-30 10:30:00,12.92,12.96,12.91,12.94,403300.0,9.1647,9.193,9.1576,9.1789,403300.0
2012-05-30 10:40:00,12.95,12.96,12.93,12.94,205500.0,9.186,9.193,9.1718,9.1789,205500.0
2012-05-30 10:50:00,12.93,12.94,12.87,12.87,175700.0,9.1718,9.1789,9.1292,9.1292,175700.0
2012-05-30 11:00:00,12.87,12.93,12.86,12.92,243300.0,9.1292,9.1718,9.1221,9.1647,243300.0
2012-05-30 11:10:00,12.91,12.94,12.9,12.94,128500.0,9.1576,9.1789,9.1505,9.1789,128500.0
2012-05-30 11:20:00,12.94,12.94,12.92,12.94,107600.0,9.1789,9.1789,9.1647,9.1789,107600.0
2012-05-30 11:30:00,12.94,12.95,12.91,12.93,220200.0,9.1789,9.186,9.1576,9.1718,220200.0
2012-05-30 11:40:00,12.92,12.94,12.91,12.92,158400.0,9.1647,9.1789,9.1576,9.1647,158400.0
2012-05-30 11:50:00,12.92,12.93,12.91,12.92,130700.0,9.1647,9.1718,9.1576,9.1647,130700.0
2012-05-30 12:00:00,12.92,12.92,12.87,12.89,636400.0,9.1647,9.1647,9.1292,9.1434,636400.0
2012-05-30 12:10:00,12.89,12.91,12.88,12.9,358500.0,9.1434,9.1576,9.1363,9.1505,358500.0
2012-05-30 12:20:00,12.9,12.91,12.88,12.89,197400.0,9.1505,9.1576,9.1363,9.1434,197400.0
2012-05-30 12:30:00,12.89,12.94,12.89,12.93,147300.0,9.1434,9.1789,9.1434,9.1718,147300.0
2012-05-30 12:40:00,12.92,12.95,12.91,12.95,126400.0,9.1647,9.186,9.1576,9.186,126400.0
2012-05-30 12:50:00,12.95,12.95,12.93,12.94,104800.0,9.186,9.186,9.1718,9.1789,104800.0
2012-05-30 13:00:00,12.94,12.94,12.91,12.91,208500.0,9.1789,9.1789,9.1576,9.1576,208500.0
2012-05-30 13:10:00,12.92,12.93,12.9,12.92,112300.0,9.1647,9.1718,9.1505,9.1647,112300.0
2012-05-30 13:20:00,12.92,12.94,12.91,12.94,66600.0,9.1647,9.1789,9.1576,9.1789,66600.0
2012-05-30 13:30:00,12.94,12.98,12.93,12.97,344100.0,9.1789,9.2072,9.1718,9.2001,344100.0
2012-05-30 13:40:00,12.98,12.98,12.95,12.96,197500.0,9.2072,9.2072,9.186,9.193,197500.0
2012-05-30 13:50:00,12.96,12.98,12.95,12.96,195300.0,9.193,9.2072,9.186,9.193,195300.0
2012-05-30 14:00:00,12.96,12.98,12.96,12.98,105300.0,9.193,9.2072,9.193,9.2072,105300.0
2012-05-30 14:10:00,12.98,12.98,12.96,12.96,128500.0,9.2072,9.2072,9.193,9.193,128500.0
2012-05-30 14:20:00,12.96,12.97,12.93,12.93,177800.0,9.193,9.2001,9.1718,9.1718,177800.0
2012-05-30 14:30:00,12.94,12.94,12.92,12.92,154400.0,9.1789,9.1789,9.1647,9.1647,154400.0
2012-05-30 14:40:00,12.93,12.94,12.92,12.93,351300.0,9.1718,9.1789,9.1647,9.1718,351300.0
2012-05-30 14:50:00,12.93,12.93,12.91,12.92,214600.0,9.1718,9.1718,9.1576,9.1647,214600.0
2012-05-30 15:00:00,12.92,12.93,12.89,12.9,259600.0,9.1647,9.1718,9.1434,9.1505,259600.0
2012-05-30 15:10:00,12.9,12.9,12.86,12.88,345400.0,9.1505,9.1505,9.1221,9.1363,345400.0
2012-05-30 15:20:00,12.88,12.92,12.87,12.92,473300.0,9.1363,9.1647,9.1292,9.1647,473300.0
2012-05-30 15:30:00,12.92,12.92,12.86,12.88,678100.0,9.1647,9.1647,9.1221,9.1363,678100.0
2012-05-30 15:40:00,12.88,12.9,12.86,12.88,1321000.0,9.1363,9.1505,9.1221,9.1363,1321000.0
2012-05-30 15:50:00,12.88,12.89,12.86,12.87,1028900.0,9.1363,9.1434,9.1221,9.1292,1028900.0
2012-05-31 09:30:00,12.86,12.88,12.81,12.83,232300.0,9.1221,9.1363,9.0866,9.1008,232300.0
2012-05-31 09:40:00,12.84,12.85,12.78,12.81,625900.0,9.1079,9.115,9.0654,9.0866,625900.0
2012-05-31 09:50:00,12.81,12.81,12.75,12.77,204700.0,9.0866,9.0866,9.0441,9.0583,204700.0
2012-05-31 10:00:00,12.77,12.81,12.75,12.8,660900.0,9.0583,9.0866,9.0441,9.0796,660900.0
2012-05-31 10:10:00,12.8,12.83,12.78,12.82,198500.0,9.0796,9.1008,9.0654,9.0937,198500.0
2012-05-31 10:20:00,12.82,12.82,12.79,12.81,121400.0,9.0937,9.0937,9.0725,9.0866,121400.0
2012-05-31 10:30:00,12.82,12.85,12.8,12.81,181100.0,9.0937,9.115,9.0796,9.0866,181100.0
2012-05-31 10:40:00,12.81,12.83,12.78,12.81,167400.0,9.0866,9.1008,9.0654,9.0866,167400.0
2012-05-31 10:50:00,12.8,12.82,12.79,12.81,151800.0,9.0796,9.0937,9.0725,9.0866,151800.0
2012-05-31 11:00:00,12.81,12.81,12.77,12.79,269700.0,9.0866,9.0866,9.0583,9.0725,269700.0
2012-05-31 11:10:00,12.79,12.81,12.77,12.79,373900.0,9.0725,9.0866,9.0583,9.0725,373900.0
2012-05-31 11:20:00,12.79,12.84,12.78,12.84,365900.0,9.0725,9.1079,9.0654,9.1079,365900.0
2012-05-31 11:30:00,12.83,12.86,12.82,12.85,821500.0,9.1008,9.1221,9.0937,9.115,821500.0
2012-05-31 11:40:00,12.85,12.86,12.82,12.83,481700.0,9.115,9.1221,9.0937,9.1008,481700.0
2012-05-31 11:50:00,12.83,12.9,12.83,12.9,302200.0,9.1008,9.1505,9.1008,9.1505,302200.0
2012-05-31 12:00:00,12.9,12.94,12.88,12.91,735600.0,9.1505,9.1789,9.1363,9.1576,735600.0
2012-05-31 12:10:00,12.91,12.93,12.9,12.92,407100.0,9.1576,9.1718,9.1505,9.1647,407100.0
2012-05-31 12:20:00,12.91,13.0,12.91,12.97,587500.0,9.1576,9.2214,9.1576,9.2001,587500.0
2012-05-31 12:30:00,12.97,12.99,12.91,12.92,391100.0,9.2001,9.2143,9.1576,9.1647,391100.0
2012-05-31 12:40:00,12.91,12.94,12.9,12.94,208000.0,9.1576,9.1789,9.1505,9.1789,208000.0
2012-05-31 12:50:00,12.94,12.94,12.91,12.91,173800.0,9.1789,9.1789,9.1576,9.1576,173800.0
2012-05-31 13:00:00,12.91,12.96,12.91,12.95,222200.0,9.1576,9.193,9.1576,9.186,222200.0
2012-05-31 13:10:00,12.95,12.98,12.94,12.98,166600.0,9.186,9.2072,9.1789,9.2072,166600.0
2012-05-31 13:20:00,12.97,12.98,12.94,12.94,102300.0,9.2001,9.2072,9.1789,9.1789,102300.0
2012-05-31 13:30:00,12.94,12.97,12.94,12.95,223700.0,9.1789,9.2001,9.1789,9.186,223700.0
2012-05-31 13:40:00,12.95,12.96,12.93,12.95,181200.0,9.186,9.193,9.1718,9.186,181200.0
2012-05-31 13:50:00,12.96,12.96,12.94,12.95,181000.0,9.193,9.193,9.1789,9.186,181000.0
2012-05-31 14:00:00,12.95,12.97,12.94,12.96,810300.0,9.186,9.2001,9.1789,9.193,810300.0
2012-05-31 14:10:00,12.96,12.97,12.95,12.97,460600.0,9.193,9.2001,9.186,9.2001,460600.0
2012-05-31 14:20:00,12.96,12.98,12.92,12.94,858400.0,9.193,9.2072,9.1647,9.1789,858400.0
2012-05-31 14:30:00,12.94,12.98,12.92,12.98,969200.0,9.1789,9.2072,9.1647,9.2072,969200.0
2012-05-31 14:40:00,12.98,12.98,12.95,12.95,514900.0,9.2072,9.2072,9.186,9.186,514900.0
2012-05-31 14:50:00,12.96,12.96,12.93,12.95,450900.0,9.193,9.193,9.1718,9.186,450900.0
2012-05-31 15:00:00,12.94,12.96,12.92,12.94,280400.0,9.1789,9.193,9.1647,9.1789,280400.0
2012-05-31 15:10:00,12.94,13.0,12.94,12.98,474200.0,9.1789,9.2214,9.1789,9.2072,474200.0
2012-05-31 15:20:00,12.98,13.05,12.98,13.04,394300.0,9.2072,9.2569,9.2072,9.2498,394300.0
2012-05-31 15:30:00,13.04,13.12,13.03,13.11,504500.0,9.2498,9.3065,9.2427,9.2995,504500.0
2012-05-31 15:40:00,13.11,13.13,13.02,13.03,1124600.0,9.2995,9.3136,9.2356,9.2427,1124600.0
2012-05-31 15:50:00,13.02,13.04,12.99,13.01,2027500.0,9.2356,9.2498,9.2143,9.2285,2027500.0
2012-06-01 09:30:00,12.74,12.79,12.71,12.78,562500.0,9.037,9.0725,9.0157,9.0654,562500.0
2012-06-01 09:40:00,12.78,12.9,12.75,12.88,752100.0,9.0654,9.1505,9.0441,9.1363,752100.0
2012-06-01 09:50:00,12.89,12.96,12.88,12.96,871400.0,9.1434,9.193,9.1363,9.193,871400.0
2012-06-01 10:00:00,12.96,13.01,12.91,13.01,1126700.0,9.193,9.2285,9.1576,9.2285,1126700.0
2012-06-01 10:10:00,13.01,13.02,12.93,12.93,478700.0,9.2285,9.2356,9.1718,9.1718,478700.0
2012-06-01 10:20:00,12.93,12.94,12.9,12.9,289400.0,9.1718,9.1789,9.1505,9.1505,289400.0
2012-06-01 10:30:00,12.9,12.92,12.88,12.89,366300.0,9.1505,9.1647,9.1363,9.1434,366300.0
2012-06-01 10:40:00,12.89,12.91,12.88,12.88,181900.0,9.1434,9.1576,9.1363,9.1363,181900.0
2012-06-01 10:50:00,12.88,12.89,12.83,12.83,261200.0,9.1363,9.1434,9.1008,9.1008,261200.0
2012-06-01 11:00:00,12.84,12.84,12.8,12.8,267900.0,9.1079,9.1079,9.0796,9.0796,267900.0
2012-06-01 11:10:00,12.8,12.84,12.8,12.83,232000.0,9.0796,9.1079,9.0796,9.1008,232000.0
2012-06-01 11:20:00,12.83,12.85,12.81,12.82,282000.0,9.1008,9.115,9.0866,9.0937,282000.0
2012-06-01 11:30:00,12.83,12.85,12.81,12.82,396100.0,9.1008,9.115,9.0866,9.0937,396100.0
2012-06-01 11:40:00,12.82,12.83,12.8,12.82,404700.0,9.0937,9.1008,9.0796,9.0937,404700.0
2012-06-01 11:50:00,12.81,12.85,12.81,12.84,352500.0,9.0866,9.115,9.0866,9.1079,352500.0
2012-06-01 12:00:00,12.83,12.84,12.81,12.81,243300.0,9.1008,9.1079,9.0866,9.0866,243300.0
2012-06-01 12:10:00,12.81,12.85,12.81,12.84,176400.0,9.0866,9.115,9.0866,9.1079,176400.0
2012-06-01 12:20:00,12.84,12.84,12.8,12.82,182800.0,9.1079,9.1079,9.0796,9.0937,182800.0
2012-06-01 12:30:00,12.82,12.82,12.8,12.8,147000.0,9.0937,9.0937,9.0796,9.0796,147000.0
2012-06-01 12:40:00,12.81,12.84,12.8,12.84,181500.0,9.0866,9.1079,9.0796,9.1079,181500.0
2012-06-01 12:50:00,12.83,12.84,12.79,12.81,292200.0,9.1008,9.1079,9.0725,9.0866,292200.0
2012-06-01 13:00:00,12.8,12.81,12.78,12.79,222900.0,9.0796,9.0866,9.0654,9.0725,222900.0
2012-06-01 13:10:00,12.79,12.83,12.79,12.82,292800.0,9.0725,9.1008,9.0725,9.0937,292800.0
2012-06-01 13:20:00,12.82,12.82,12.77,12.77,174000.0,9.0937,9.0937,9.0583,9.0583,174000.0
2012-06-01 13:30:00,12.78,12.78,12.72,12.72,259900.0,9.0654,9.0654,9.0228,9.0228,259900.0
2012-06-01 13:40:00,12.72,12.74,12.72,12.72,1044800.0,9.0228,9.037,9.0228,9.0228,1044800.0
2012-06-01 13:50:00,12.72,12.72,12.71,12.72,345300.0,9.0228,9.0228,9.0157,9.0228,345300.0
2012-06-01 14:00:00,12.73,12.73,12.69,12.69,580700.0,9.0299,9.0299,9.0015,9.0015,580700.0
2012-06-01 14:10:00,12.69,12.7,12.65,12.66,442000.0,9.0015,9.0086,8.9732,8.9802,442000.0
2012-06-01 14:20:00,12.66,12.68,12.64,12.64,550700.0,8.9802,8.9944,8.9661,8.9661,550700.0
2012-06-01 14:30:00,12.64,12.69,12.63,12.69,613000.0,8.9661,9.0015,8.959,9.0015,613000.0
2012-06-01 14:40:00,12.69,12.69,12.66,12.67,331600.0,9.0015,9.0015,8.9802,8.9873,331600.0
2012-06-01 14:50:00,12.68,12.7,12.67,12.68,820400.0,8.9944,9.0086,8.9873,8.9944,820400.0
2012-06-01 15:00:00,12.68,12.69,12.64,12.67,1916900.0,8.9944,9.0015,8.9661,8.9873,1916900.0
2012-06-01 15:10:00,12.67,12.69,12.63,12.63,722900.0,8.9873,9.0015,8.959,8.959,722900.0
2012-06-01 15:20:00,12.63,12.65,12.61,12.63,634900.0,8.959,8.9732,8.9448,8.959,634900.0
2012-06-01 15:30:00,12.62,12.66,12.59,12.6,839000.0,8.9519,8.9802,8.9306,8.9377,839000.0
2012-06-01 15:40:00,12.59,12.62,12.58,12.62,1127800.0,8.9306,8.9519,8.9235,8.9519,1127800.0
2012-06-01 15:50:00,12.61,12.63,12.57,12.6,2800200.0,8.9448,8.959,8.9164,8.9377,2800200.0
2012-06-04 09:30:00,12.64,12.64,12.57,12.59,405400.0,8.9661,8.9661,8.9164,8.9306,405400.0
2012-06-04 09:40:00,12.59,12.6,12.5,12.52,466900.0,8.9306,8.9377,8.8668,8.8809,466900.0
2012-06-04 09:50:00,12.53,12.53,12.48,12.5,810800.0,8.888,8.888,8.8526,8.8668,810800.0
2012-06-04 10:00:00,12.5,12.5,12.42,12.48,357100.0,8.8668,8.8668,8.81,8.8526,357100.0
2012-06-04 10:10:00,12.48,12.51,12.47,12.49,344900.0,8.8526,8.8738,8.8455,8.8597,344900.0
2012-06-04 10:20:00,12.48,12.49,12.44,12.45,265400.0,8.8526,8.8597,8.8242,8.8313,265400.0
2012-06-04 10:30:00,12.45,12.45,12.38,12.39,399600.0,8.8313,8.8313,8.7816,8.7887,399600.0
2012-06-04 10:40:00,12.39,12.43,12.38,12.4,228400.0,8.7887,8.8171,8.7816,8.7958,228400.0
2012-06-04 10:50:00,12.4,12.41,12.36,12.37,375400.0,8.7958,8.8029,8.7674,8.7745,375400.0
2012-06-04 11:00:00,12.37,12.39,12.33,12.34,364900.0,8.7745,8.7887,8.7462,8.7533,364900.0
2012-06-04 11:10:00,12.35,12.37,12.34,12.34,346500.0,8.7604,8.7745,8.7533,8.7533,346500.0
2012-06-04 11:20:00,12.34,12.37,12.33,12.34,137100.0,8.7533,8.7745,8.7462,8.7533,137100.0
2012-06-04 11:30:00,12.34,12.37,12.33,12.37,177300.0,8.7533,8.7745,8.7462,8.7745,177300.0
2012-06-04 11:40:00,12.36,12.39,12.36,12.38,102500.0,8.7674,8.7887,8.7674,8.7816,102500.0
2012-06-04 11:50:00,12.38,12.4,12.36,12.36,283900.0,8.7816,8.7958,8.7674,8.7674,283900.0
2012-06-04 12:00:00,12.36,12.37,12.3,12.3,519200.0,8.7674,8.7745,8.7249,8.7249,519200.0
2012-06-04 12:10:00,12.3,12.31,12.26,12.29,357600.0,8.7249,8.732,8.6965,8.7178,357600.0
2012-06-04 12:20:00,12.29,12.31,12.27,12.28,162900.0,8.7178,8.732,8.7036,8.7107,162900.0
2012-06-04 12:30:00,12.29,12.3,12.26,12.27,325600.0,8.7178,8.7249,8.6965,8.7036,325600.0
2012-06-04 12:40:00,12.28,12.29,12.26,12.26,198200.0,8.7107,8.7178,8.6965,8.6965,198200.0
2012-06-04 12:50:00,12.27,12.27,12.24,12.25,548000.0,8.7036,8.7036,8.6823,8.6894,548000.0
2012-06-04 13:00:00,12.25,12.27,12.22,12.22,435800.0,8.6894,8.7036,8.6681,8.6681,435800.0
2012-06-04 13:10:00,12.23,12.24,12.21,12.22,338600.0,8.6752,8.6823,8.661,8.6681,338600.0
2012-06-04 13:20:00,12.22,12.22,12.17,12.19,303900.0,8.6681,8.6681,8.6327,8.6469,303900.0
2012-06-04 13:30:00,12.19,12.23,12.18,12.22,303400.0,8.6469,8.6752,8.6398,8.6681,303400.0
2012-06-04 13:40:00,12.23,12.23,12.2,12.2,338100.0,8.6752,8.6752,8.654,8.654,338100.0
2012-06-04 13:50:00,12.21,12.22,12.18,12.2,860300.0,8.661,8.6681,8.6398,8.654,860300.0
2012-06-04 14:00:00,12.2,12.23,12.19,12.21,836300.0,8.654,8.6752,8.6469,8.661,836300.0
2012-06-04 14:10:00,12.21,12.23,12.2,12.23,613300.0,8.661,8.6752,8.654,8.6752,613300.0
2012-06-04 14:20:00,12.22,12.24,12.21,12.24,285400.0,8.6681,8.6823,8.661,8.6823,285400.0
2012-06-04 14:30:00,12.23,12.29,12.23,12.27,634300.0,8.6752,8.7178,8.6752,8.7036,634300.0
2012-06-04 14:40:00,12.28,12.28,12.24,12.24,531000.0,8.7107,8.7107,8.6823,8.6823,531000.0
2012-06-04 14:50:00,12.25,12.26,12.23,12.24,248800.0,8.6894,8.6965,8.6752,8.6823,248800.0
2012-06-04 15:00:00,12.23,12.27,12.23,12.26,227800.0,8.6752,8.7036,8.6752,8.6965,227800.0
2012-06-04 15:10:00,12.26,12.26,12.22,12.25,337400.0,8.6965,8.6965,8.6681,8.6894,337400.0
2012-06-04 15:20:00,12.25,12.25,12.21,12.24,582500.0,8.6894,8.6894,8.661,8.6823,582500.0
2012-06-04 15:30:00,12.24,12.24,12.2,12.22,1036900.0,8.6823,8.6823,8.654,8.6681,1036900.0
2012-06-04 15:40:00,12.22,12.27,12.2,12.27,1391600.0,8.6681,8.7036,8.654,8.7036,1391600.0
2012-06-04 15:50:00,12.27,12.3,12.22,12.22,2621400.0,8.7036,8.7249,8.6681,8.6681,2621400.0
2012-06-05 09:30:00,12.23,12.37,12.21,12.35,539600.0,8.6752,8.7745,8.661,8.7604,539600.0
2012-06-05 09:40:00,12.34,12.41,12.33,12.4,398500.0,8.7533,8.8029,8.7462,8.7958,398500.0
2012-06-05 09:50:00,12.4,12.4,12.36,12.39,209000.0,8.7958,8.7958,8.7674,8.7887,209000.0
2012-06-05 10:00:00,12.38,12.44,12.35,12.35,717400.0,8.7816,8.8242,8.7604,8.7604,717400.0
2012-06-05 10:10:00,12.35,12.37,12.34,12.35,491900.0,8.7604,8.7745,8.7533,8.7604,491900.0
2012-06-05 10:20:00,12.36,12.39,12.35,12.37,483500.0,8.7674,8.7887,8.7604,8.7745,483500.0
2012-06-05 10:30:00,12.37,12.39,12.36,12.39,302200.0,8.7745,8.7887,8.7674,8.7887,302200.0
2012-06-05 10:40:00,12.39,12.4,12.37,12.39,197900.0,8.7887,8.7958,8.7745,8.7887,197900.0
2012-06-05 10:50:00,12.38,12.4,12.35,12.37,394800.0,8.7816,8.7958,8.7604,8.7745,394800.0
2012-06-05 11:00:00,12.37,12.38,12.36,12.38,183100.0,8.7745,8.7816,8.7674,8.7816,183100.0
2012-06-05 11:10:00,12.37,12.39,12.34,12.36,559000.0,8.7745,8.7887,8.7533,8.7674,559000.0
2012-06-05 11:20:00,12.36,12.36,12.33,12.35,271600.0,8.7674,8.7674,8.7462,8.7604,271600.0
2012-06-05 11:30:00,12.35,12.37,12.29,12.3,359400.0,8.7604,8.7745,8.7178,8.7249,359400.0
2012-06-05 11:40:00,12.3,12.34,12.28,12.34,126900.0,8.7249,8.7533,8.7107,8.7533,126900.0
2012-06-05 11:50:00,12.34,12.35,12.32,12.33,269900.0,8.7533,8.7604,8.7391,8.7462,269900.0
2012-06-05 12:00:00,12.33,12.37,12.33,12.35,337400.0,8.7462,8.7745,8.7462,8.7604,337400.0
2012-06-05 12:10:00,12.35,12.36,12.3,12.34,148300.0,8.7604,8.7674,8.7249,8.7533,148300.0
2012-06-05 12:20:00,12.34,12.35,12.32,12.34,270400.0,8.7533,8.7604,8.7391,8.7533,270400.0
2012-06-05 12:30:00,12.34,12.4,12.33,12.37,290700.0,8.7533,8.7958,8.7462,8.7745,290700.0
2012-06-05 12:40:00,12.38,12.38,12.34,12.34,238600.0,8.7816,8.7816,8.7533,8.7533,238600.0
2012-06-05 12:50:00,12.35,12.38,12.35,12.38,184500.0,8.7604,8.7816,8.7604,8.7816,184500.0
2012-06-05 13:00:00,12.38,12.38,12.35,12.37,167700.0,8.7816,8.7816,8.7604,8.7745,167700.0
2012-06-05 13:10:00,12.37,12.38,12.35,12.35,332000.0,8.7745,8.7816,8.7604,8.7604,332000.0
2012-06-05 13:20:00,12.36,12.37,12.35,12.37,265200.0,8.7674,8.7745,8.7604,8.7745,265200.0
2012-06-05 13:30:00,12.37,12.38,12.36,12.37,537400.0,8.7745,8.7816,8.7674,8.7745,537400.0
2012-06-05 13:40:00,12.37,12.38,12.35,12.38,288800.0,8.7745,8.7816,8.7604,8.7816,288800.0
2012-06-05 13:50:00,12.37,12.4,12.36,12.4,677300.0,8.7745,8.7958,8.7674,8.7958,677300.0
2012-06-05 14:00:00,12.4,12.45,12.39,12.44,356400.0,8.7958,8.8313,8.7887,8.8242,356400.0
2012-06-05 14:10:00,12.43,12.45,12.42,12.43,314400.0,8.8171,8.8313,8.81,8.8171,314400.0
2012-06-05 14:20:00,12.44,12.46,12.43,12.44,263600.0,8.8242,8.8384,8.8171,8.8242,263600.0
2012-06-05 14:30:00,12.45,12.47,12.43,12.44,163400.0,8.8313,8.8455,8.8171,8.8242,163400.0
2012-06-05 14:40:00,12.44,12.46,12.43,12.46,239500.0,8.8242,8.8384,8.8171,8.8384,239500.0
2012-06-05 14:50:00,12.46,12.46,12.43,12.45,330300.0,8.8384,8.8384,8.8171,8.8313,330300.0
2012-06-05 15:00:00,12.44,12.46,12.43,12.44,328700.0,8.8242,8.8384,8.8171,8.8242,328700.0
2012-06-05 15:10:00,12.44,12.47,12.42,12.46,325500.0,8.8242,8.8455,8.81,8.8384,325500.0
2012-06-05 15:20:00,12.46,12.48,12.44,12.46,280900.0,8.8384,8.8526,8.8242,8.8384,280900.0
2012-06-05 15:30:00,12.46,12.5,12.45,12.5,790600.0,8.8384,8.8668,8.8313,8.8668,790600.0
2012-06-05 15:40:00,12.5,12.51,12.45,12.49,1020800.0,8.8668,8.8738,8.8313,8.8597,1020800.0
2012-06-05 15:50:00,12.49,12.52,12.47,12.48,1097700.0,8.8597,8.8809,8.8455,8.8526,1097700.0
2012-06-06 09:30:00,12.64,12.67,12.59,12.61,583200.0,8.9661,8.9873,8.9306,8.9448,583200.0
2012-06-06 09:40:00,12.61,12.75,12.61,12.75,484100.0,8.9448,9.0441,8.9448,9.0441,484100.0
2012-06-06 09:50:00,12.75,12.79,12.74,12.79,362000.0,9.0441,9.0725,9.037,9.0725,362000.0
2012-06-06 10:00:00,12.79,12.81,12.76,12.79,421800.0,9.0725,9.0866,9.0512,9.0725,421800.0
2012-06-06 10:10:00,12.8,12.8,12.77,12.79,185000.0,9.0796,9.0796,9.0583,9.0725,185000.0
2012-06-06 10:20:00,12.78,12.79,12.76,12.77,323500.0,9.0654,9.0725,9.0512,9.0583,323500.0
2012-06-06 10:30:00,12.76,12.79,12.76,12.76,471600.0,9.0512,9.0725,9.0512,9.0512,471600.0
2012-06-06 10:40:00,12.76,12.81,12.76,12.8,1151000.0,9.0512,9.0866,9.0512,9.0796,1151000.0
2012-06-06 10:50:00,12.8,12.81,12.79,12.81,381700.0,9.0796,9.0866,9.0725,9.0866,381700.0
2012-06-06 11:00:00,12.81,12.82,12.79,12.81,474900.0,9.0866,9.0937,9.0725,9.0866,474900.0
2012-06-06 11:10:00,12.81,12.82,12.79,12.79,259300.0,9.0866,9.0937,9.0725,9.0725,259300.0
2012-06-06 11:20:00,12.79,12.83,12.79,12.82,393900.0,9.0725,9.1008,9.0725,9.0937,393900.0
2012-06-06 11:30:00,12.82,12.83,12.79,12.82,351800.0,9.0937,9.1008,9.0725,9.0937,351800.0
2012-06-06 11:40:00,12.82,12.83,12.79,12.82,663600.0,9.0937,9.1008,9.0725,9.0937,663600.0
2012-06-06 11:50:00,12.82,12.83,12.79,12.83,486400.0,9.0937,9.1008,9.0725,9.1008,486400.0
2012-06-06 12:00:00,12.83,12.85,12.81,12.84,578200.0,9.1008,9.115,9.0866,9.1079,578200.0
2012-06-06 12:10:00,12.83,12.85,12.82,12.84,663900.0,9.1008,9.115,9.0937,9.1079,663900.0
2012-06-06 12:20:00,12.84,12.85,12.81,12.82,753700.0,9.1079,9.115,9.0866,9.0937,753700.0
2012-06-06 12:30:00,12.82,12.83,12.81,12.82,250800.0,9.0937,9.1008,9.0866,9.0937,250800.0
2012-06-06 12:40:00,12.82,12.84,12.81,12.82,230400.0,9.0937,9.1079,9.0866,9.0937,230400.0
2012-06-06 12:50:00,12.82,12.82,12.76,12.76,619600.0,9.0937,9.0937,9.0512,9.0512,619600.0
2012-06-06 13:00:00,12.76,12.79,12.76,12.78,336700.0,9.0512,9.0725,9.0512,9.0654,336700.0
2012-06-06 13:10:00,12.78,12.8,12.77,12.8,423700.0,9.0654,9.0796,9.0583,9.0796,423700.0
2012-06-06 13:20:00,12.79,12.8,12.71,12.73,595000.0,9.0725,9.0796,9.0157,9.0299,595000.0
2012-06-06 13:30:00,12.73,12.76,12.73,12.75,109400.0,9.0299,9.0512,9.0299,9.0441,109400.0
2012-06-06 13:40:00,12.75,12.77,12.74,12.77,265200.0,9.0441,9.0583,9.037,9.0583,265200.0
2012-06-06 13:50:00,12.77,12.77,12.76,12.76,92800.0,9.0583,9.0583,9.0512,9.0512,92800.0
2012-06-06 14:00:00,12.76,12.78,12.75,12.75,288100.0,9.0512,9.0654,9.0441,9.0441,288100.0
2012-06-06 14:10:00,12.75,12.76,12.72,12.76,296200.0,9.0441,9.0512,9.0228,9.0512,296200.0
2012-06-06 14:20:00,12.76,12.77,12.74,12.77,157000.0,9.0512,9.0583,9.037,9.0583,157000.0
2012-06-06 14:30:00,12.77,12.81,12.76,12.8,362800.0,9.0583,9.0866,9.0512,9.0796,362800.0
2012-06-06 14:40:00,12.8,12.81,12.78,12.78,178700.0,9.0796,9.0866,9.0654,9.0654,178700.0
2012-06-06 14:50:00,12.78,12.8,12.76,12.79,522500.0,9.0654,9.0796,9.0512,9.0725,522500.0
2012-06-06 15:00:00,12.79,12.81,12.78,12.8,189100.0,9.0725,9.0866,9.0654,9.0796,189100.0
2012-06-06 15:10:00,12.8,12.81,12.76,12.77,384700.0,9.0796,9.0866,9.0512,9.0583,384700.0
2012-06-06 15:20:00,12.77,12.79,12.75,12.78,275600.0,9.0583,9.0725,9.0441,9.0654,275600.0
2012-06-06 15:30:00,12.78,12.81,12.77,12.79,754200.0,9.0654,9.0866,9.0583,9.0725,754200.0
2012-06-06 15:40:00,12.78,12.83,12.78,12.81,1568300.0,9.0654,9.1008,9.0654,9.0866,1568300.0
2012-06-06 15:50:00,12.8,12.84,12.8,12.82,1493900.0,9.0796,9.1079,9.0796,9.0937,1493900.0
2012-06-07 09:30:00,12.98,13.07,12.97,13.06,500900.0,9.2072,9.2711,9.2001,9.264,500900.0
2012-06-07 09:40:00,13.05,13.08,13.02,13.05,398100.0,9.2569,9.2782,9.2356,9.2569,398100.0
2012-06-07 09:50:00,13.05,13.09,13.04,13.09,184000.0,9.2569,9.2853,9.2498,9.2853,184000.0
2012-06-07 10:00:00,13.09,13.09,12.99,13.0,573900.0,9.2853,9.2853,9.2143,9.2214,573900.0
2012-06-07 10:10:00,13.0,13.01,12.94,12.95,225700.0,9.2214,9.2285,9.1789,9.186,225700.0
2012-06-07 10:20:00,12.95,13.0,12.93,13.0,284200.0,9.186,9.2214,9.1718,9.2214,284200.0
2012-06-07 10:30:00,12.99,13.01,12.97,12.99,152900.0,9.2143,9.2285,9.2001,9.2143,152900.0
2012-06-07 10:40:00,12.99,13.01,12.96,12.97,224300.0,9.2143,9.2285,9.193,9.2001,224300.0
2012-06-07 10:50:00,12.97,12.98,12.94,12.96,210400.0,9.2001,9.2072,9.1789,9.193,210400.0
2012-06-07 11:00:00,12.95,12.98,12.93,12.98,252900.0,9.186,9.2072,9.1718,9.2072,252900.0
2012-06-07 11:10:00,12.98,12.98,12.95,12.97,165200.0,9.2072,9.2072,9.186,9.2001,165200.0
2012-06-07 11:20:00,12.97,12.99,12.95,12.98,234300.0,9.2001,9.2143,9.186,9.2072,234300.0
2012-06-07 11:30:00,12.98,13.03,12.96,13.03,477800.0,9.2072,9.2427,9.193,9.2427,477800.0
2012-06-07 11:40:00,13.02,13.04,12.99,13.01,504900.0,9.2356,9.2498,9.2143,9.2285,504900.0
2012-06-07 11:50:00,13.01,13.03,12.97,12.98,336900.0,9.2285,9.2427,9.2001,9.2072,336900.0
2012-06-07 12:00:00,12.98,12.99,12.95,12.96,285600.0,9.2072,9.2143,9.186,9.193,285600.0
2012-06-07 12:10:00,12.96,13.02,12.95,13.0,348100.0,9.193,9.2356,9.186,9.2214,348100.0
2012-06-07 12:20:00,13.0,13.02,12.96,12.98,656800.0,9.2214,9.2356,9.193,9.2072,656800.0
2012-06-07 12:30:00,12.98,12.99,12.96,12.98,328300.0,9.2072,9.2143,9.193,9.2072,328300.0
2012-06-07 12:40:00,12.97,12.99,12.94,12.97,238700.0,9.2001,9.2143,9.1789,9.2001,238700.0
2012-06-07 12:50:00,12.97,12.98,12.95,12.95,179200.0,9.2001,9.2072,9.186,9.186,179200.0
2012-06-07 13:00:00,12.96,12.98,12.94,12.97,106900.0,9.193,9.2072,9.1789,9.2001,106900.0
2012-06-07 13:10:00,12.97,13.0,12.97,12.98,168500.0,9.2001,9.2214,9.2001,9.2072,168500.0
2012-06-07 13:20:00,12.99,13.01,12.98,13.0,233800.0,9.2143,9.2285,9.2072,9.2214,233800.0
2012-06-07 13:30:00,13.0,13.02,12.99,13.02,147500.0,9.2214,9.2356,9.2143,9.2356,147500.0
2012-06-07 13:40:00,13.02,13.03,13.0,13.02,241400.0,9.2356,9.2427,9.2214,9.2356,241400.0
2012-06-07 13:50:00,13.02,13.02,12.99,12.99,112300.0,9.2356,9.2356,9.2143,9.2143,112300.0
2012-06-07 14:00:00,12.99,13.0,12.98,12.99,157200.0,9.2143,9.2214,9.2072,9.2143,157200.0
2012-06-07 14:10:00,12.99,13.03,12.98,13.02,486900.0,9.2143,9.2427,9.2072,9.2356,486900.0
2012-06-07 14:20:00,13.02,13.04,13.02,13.04,167000.0,9.2356,9.2498,9.2356,9.2498,167000.0
2012-06-07 14:30:00,13.04,13.06,13.03,13.06,171000.0,9.2498,9.264,9.2427,9.264,171000.0
2012-06-07 14:40:00,13.05,13.06,13.04,13.05,110100.0,9.2569,9.264,9.2498,9.2569,110100.0
2012-06-07 14:50:00,13.05,13.06,13.04,13.06,202200.0,9.2569,9.264,9.2498,9.264,202200.0
2012-06-07 15:00:00,13.06,13.06,13.02,13.04,349700.0,9.264,9.264,9.2356,9.2498,349700.0
2012-06-07 15:10:00,13.04,13.05,13.02,13.03,298100.0,9.2498,9.2569,9.2356,9.2427,298100.0
2012-06-07 15:20:00,13.04,13.04,13.0,13.01,366800.0,9.2498,9.2498,9.2214,9.2285,366800.0
2012-06-07 15:30:00,13.0,13.01,12.96,12.97,336900.0,9.2214,9.2285,9.193,9.2001,336900.0
2012-06-07 15:40:00,12.97,12.98,12.9,12.92,1231100.0,9.2001,9.2072,9.1505,9.1647,1231100.0
2012-06-07 15:50:00,12.92,12.94,12.88,12.91,1168600.0,9.1647,9.1789,9.1363,9.1576,1168600.0
2012-06-08 09:30:00,12.82,12.93,12.82,12.9,355400.0,9.0937,9.1718,9.0937,9.1505,355400.0
2012-06-08 09:40:00,12.9,12.9,12.84,12.86,605300.0,9.1505,9.1505,9.1079,9.1221,605300.0
2012-06-08 09:50:00,12.86,12.9,12.86,12.86,266700.0,9.1221,9.1505,9.1221,9.1221,266700.0
2012-06-08 10:00:00,12.86,12.9,12.86,12.89,284100.0,9.1221,9.1505,9.1221,9.1434,284100.0
2012-06-08 10:10:00,12.9,12.93,12.87,12.91,241200.0,9.1505,9.1718,9.1292,9.1576,241200.0
2012-06-08 10:20:00,12.91,12.94,12.89,12.94,185300.0,9.1576,9.1789,9.1434,9.1789,185300.0
2012-06-08 10:30:00,12.93,12.95,12.92,12.92,205600.0,9.1718,9.186,9.1647,9.1647,205600.0
2012-06-08 10:40:00,12.93,12.99,12.92,12.99,317100.0,9.1718,9.2143,9.1647,9.2143,317100.0
2012-06-08 10:50:00,12.98,13.02,12.97,13.01,384300.0,9.2072,9.2356,9.2001,9.2285,384300.0
2012-06-08 11:00:00,13.01,13.04,12.99,13.02,285300.0,9.2285,9.2498,9.2143,9.2356,285300.0
2012-06-08 11:10:00,13.02,13.03,13.0,13.01,207000.0,9.2356,9.2427,9.2214,9.2285,207000.0
2012-06-08 11:20:00,13.01,13.02,13.0,13.01,175800.0,9.2285,9.2356,9.2214,9.2285,175800.0
2012-06-08 11:30:00,13.01,13.03,12.99,13.0,161500.0,9.2285,9.2427,9.2143,9.2214,161500.0
2012-06-08 11:40:00,13.0,13.01,12.98,13.0,124600.0,9.2214,9.2285,9.2072,9.2214,124600.0
2012-06-08 11:50:00,13.0,13.0,12.94,12.95,190400.0,9.2214,9.2214,9.1789,9.186,190400.0
2012-06-08 12:00:00,12.95,12.97,12.93,12.94,288800.0,9.186,9.2001,9.1718,9.1789,288800.0
2012-06-08 12:10:00,12.94,12.95,12.92,12.94,111700.0,9.1789,9.186,9.1647,9.1789,111700.0
2012-06-08 12:20:00,12.94,12.96,12.92,12.95,153200.0,9.1789,9.193,9.1647,9.186,153200.0
2012-06-08 12:30:00,12.95,13.0,12.95,12.99,98000.0,9.186,9.2214,9.186,9.2143,98000.0
2012-06-08 12:40:00,12.99,13.0,12.98,13.0,121700.0,9.2143,9.2214,9.2072,9.2214,121700.0
2012-06-08 12:50:00,13.0,13.02,12.98,13.01,541400.0,9.2214,9.2356,9.2072,9.2285,541400.0
2012-06-08 13:00:00,13.0,13.05,13.0,13.04,138400.0,9.2214,9.2569,9.2214,9.2498,138400.0
2012-06-08 13:10:00,13.05,13.07,13.04,13.06,167800.0,9.2569,9.2711,9.2498,9.264,167800.0
2012-06-08 13:20:00,13.05,13.08,13.05,13.07,146400.0,9.2569,9.2782,9.2569,9.2711,146400.0
2012-06-08 13:30:00,13.06,13.09,13.05,13.08,162000.0,9.264,9.2853,9.2569,9.2782,162000.0
2012-06-08 13:40:00,13.08,13.09,13.07,13.08,211400.0,9.2782,9.2853,9.2711,9.2782,211400.0
2012-06-08 13:50:00,13.09,13.1,13.08,13.09,172800.0,9.2853,9.2924,9.2782,9.2853,172800.0
2012-06-08 14:00:00,13.08,13.1,13.07,13.08,185900.0,9.2782,9.2924,9.2711,9.2782,185900.0
2012-06-08 14:10:00,13.09,13.1,13.08,13.08,125900.0,9.2853,9.2924,9.2782,9.2782,125900.0
2012-06-08 14:20:00,13.08,13.1,13.08,13.1,161400.0,9.2782,9.2924,9.2782,9.2924,161400.0
2012-06-08 14:30:00,13.09,13.11,13.09,13.11,325700.0,9.2853,9.2995,9.2853,9.2995,325700.0
2012-06-08 14:40:00,13.11,13.11,13.09,13.11,265700.0,9.2995,9.2995,9.2853,9.2995,265700.0
2012-06-08 14:50:00,13.11,13.12,13.09,13.09,263000.0,9.2995,9.3065,9.2853,9.2853,263000.0
2012-06-08 15:00:00,13.1,13.11,13.09,13.11,230600.0,9.2924,9.2995,9.2853,9.2995,230600.0
2012-06-08 15:10:00,13.1,13.13,13.1,13.13,206000.0,9.2924,9.3136,9.2924,9.3136,206000.0
2012-06-08 15:20:00,13.13,13.14,13.12,13.12,194300.0,9.3136,9.3207,9.3065,9.3065,194300.0
2012-06-08 15:30:00,13.13,13.13,13.11,13.13,454700.0,9.3136,9.3136,9.2995,9.3136,454700.0
2012-06-08 15:40:00,13.13,13.15,13.12,13.14,484900.0,9.3136,9.3278,9.3065,9.3207,484900.0
2012-06-08 15:50:00,13.13,13.14,13.09,13.13,1764700.0,9.3136,9.3207,9.2853,9.3136,1764700.0
2012-06-11 09:30:00,13.28,13.29,13.13,13.15,345700.0,9.42,9.4271,9.3136,9.3278,345700.0
2012-06-11 09:40:00,13.15,13.22,13.15,13.2,305800.0,9.3278,9.3775,9.3278,9.3633,305800.0
2012-06-11 09:50:00,13.2,13.25,13.19,13.2,310600.0,9.3633,9.3988,9.3562,9.3633,310600.0
2012-06-11 10:00:00,13.2,13.2,13.14,13.15,508800.0,9.3633,9.3633,9.3207,9.3278,508800.0
2012-06-11 10:10:00,13.15,13.17,13.14,13.15,248800.0,9.3278,9.342,9.3207,9.3278,248800.0
2012-06-11 10:20:00,13.15,13.16,13.11,13.13,321800.0,9.3278,9.3349,9.2995,9.3136,321800.0
2012-06-11 10:30:00,13.12,13.2,13.1,13.2,319500.0,9.3065,9.3633,9.2924,9.3633,319500.0
2012-06-11 10:40:00,13.19,13.21,13.15,13.16,270700.0,9.3562,9.3704,9.3278,9.3349,270700.0
2012-06-11 10:50:00,13.16,13.17,13.13,13.15,265100.0,9.3349,9.342,9.3136,9.3278,265100.0
2012-06-11 11:00:00,13.15,13.15,13.11,13.13,142900.0,9.3278,9.3278,9.2995,9.3136,142900.0
2012-06-11 11:10:00,13.14,13.14,13.11,13.12,258600.0,9.3207,9.3207,9.2995,9.3065,258600.0
2012-06-11 11:20:00,13.13,13.16,13.12,13.15,278000.0,9.3136,9.3349,9.3065,9.3278,278000.0
2012-06-11 11:30:00,13.15,13.19,13.14,13.19,380500.0,9.3278,9.3562,9.3207,9.3562,380500.0
2012-06-11 11:40:00,13.19,13.2,13.17,13.18,263000.0,9.3562,9.3633,9.342,9.3491,263000.0
2012-06-11 11:50:00,13.17,13.19,13.14,13.17,368600.0,9.342,9.3562,9.3207,9.342,368600.0
2012-06-11 12:00:00,13.18,13.19,13.16,13.16,354900.0,9.3491,9.3562,9.3349,9.3349,354900.0
2012-06-11 12:10:00,13.16,13.17,13.13,13.15,251000.0,9.3349,9.342,9.3136,9.3278,251000.0
2012-06-11 12:20:00,13.15,13.16,13.13,13.14,111800.0,9.3278,9.3349,9.3136,9.3207,111800.0
2012-06-11 12:30:00,13.13,13.16,13.13,13.16,238600.0,9.3136,9.3349,9.3136,9.3349,238600.0
2012-06-11 12:40:00,13.16,13.18,13.14,13.16,161000.0,9.3349,9.3491,9.3207,9.3349,161000.0
2012-06-11 12:50:00,13.16,13.18,13.16,13.16,96900.0,9.3349,9.3491,9.3349,9.3349,96900.0
2012-06-11 13:00:00,13.16,13.17,13.14,13.17,138200.0,9.3349,9.342,9.3207,9.342,138200.0
2012-06-11 13:10:00,13.16,13.2,13.16,13.19,215500.0,9.3349,9.3633,9.3349,9.3562,215500.0
2012-06-11 13:20:00,13.2,13.2,13.18,13.19,84200.0,9.3633,9.3633,9.3491,9.3562,84200.0
2012-06-11 13:30:00,13.18,13.19,13.16,13.16,259600.0,9.3491,9.3562,9.3349,9.3349,259600.0
2012-06-11 13:40:00,13.17,13.17,13.13,13.13,278800.0,9.342,9.342,9.3136,9.3136,278800.0
2012-06-11 13:50:00,13.13,13.18,13.13,13.16,223100.0,9.3136,9.3491,9.3136,9.3349,223100.0
2012-06-11 14:00:00,13.16,13.17,13.11,13.12,202000.0,9.3349,9.342,9.2995,9.3065,202000.0
2012-06-11 14:10:00,13.12,13.12,13.07,13.07,323700.0,9.3065,9.3065,9.2711,9.2711,323700.0
2012-06-11 14:20:00,13.08,13.08,13.06,13.08,171900.0,9.2782,9.2782,9.264,9.2782,171900.0
2012-06-11 14:30:00,13.08,13.1,13.07,13.09,150000.0,9.2782,9.2924,9.2711,9.2853,150000.0
2012-06-11 14:40:00,13.09,13.1,13.07,13.07,158100.0,9.2853,9.2924,9.2711,9.2711,158100.0
2012-06-11 14:50:00,13.07,13.08,13.03,13.06,264700.0,9.2711,9.2782,9.2427,9.264,264700.0
2012-06-11 15:00:00,13.05,13.06,13.02,13.02,270200.0,9.2569,9.264,9.2356,9.2356,270200.0
2012-06-11 15:10:00,13.03,13.04,12.99,12.99,480000.0,9.2427,9.2498,9.2143,9.2143,480000.0
2012-06-11 15:20:00,12.99,13.0,12.97,12.99,281100.0,9.2143,9.2214,9.2001,9.2143,281100.0
2012-06-11 15:30:00,12.99,13.0,12.98,13.0,549100.0,9.2143,9.2214,9.2072,9.2214,549100.0
2012-06-11 15:40:00,13.0,13.03,12.96,12.97,641800.0,9.2214,9.2427,9.193,9.2001,641800.0
2012-06-11 15:50:00,12.97,12.97,12.9,12.92,1375800.0,9.2001,9.2001,9.1505,9.1647,1375800.0
2012-06-12 09:30:00,12.95,12.98,12.91,12.94,400800.0,9.186,9.2072,9.1576,9.1789,400800.0
2012-06-12 09:40:00,12.93,12.97,12.9,12.97,265500.0,9.1718,9.2001,9.1505,9.2001,265500.0
2012-06-12 09:50:00,12.96,13.01,12.96,13.0,178700.0,9.193,9.2285,9.193,9.2214,178700.0
2012-06-12 10:00:00,12.99,13.01,12.91,12.91,304500.0,9.2143,9.2285,9.1576,9.1576,304500.0
2012-06-12 10:10:00,12.92,12.95,12.9,12.92,306900.0,9.1647,9.186,9.1505,9.1647,306900.0
2012-06-12 10:20:00,12.92,12.96,12.91,12.96,260000.0,9.1647,9.193,9.1576,9.193,260000.0
2012-06-12 10:30:00,12.95,12.95,12.91,12.91,188800.0,9.186,9.186,9.1576,9.1576,188800.0
2012-06-12 10:40:00,12.92,13.0,12.91,12.99,172800.0,9.1647,9.2214,9.1576,9.2143,172800.0
2012-06-12 10:50:00,12.99,13.04,12.98,13.03,186700.0,9.2143,9.2498,9.2072,9.2427,186700.0
2012-06-12 11:00:00,13.03,13.1,13.03,13.08,176400.0,9.2427,9.2924,9.2427,9.2782,176400.0
2012-06-12 11:10:00,13.08,13.12,13.08,13.09,208300.0,9.2782,9.3065,9.2782,9.2853,208300.0
2012-06-12 11:20:00,13.09,13.14,13.09,13.1,286500.0,9.2853,9.3207,9.2853,9.2924,286500.0
2012-06-12 11:30:00,13.1,13.11,13.07,13.08,129100.0,9.2924,9.2995,9.2711,9.2782,129100.0
2012-06-12 11:40:00,13.08,13.09,13.04,13.04,167400.0,9.2782,9.2853,9.2498,9.2498,167400.0
2012-06-12 11:50:00,13.04,13.05,13.01,13.02,98300.0,9.2498,9.2569,9.2285,9.2356,98300.0
2012-06-12 12:00:00,13.03,13.06,13.02,13.04,177300.0,9.2427,9.264,9.2356,9.2498,177300.0
2012-06-12 12:10:00,13.04,13.04,13.0,13.01,121100.0,9.2498,9.2498,9.2214,9.2285,121100.0
2012-06-12 12:20:00,13.02,13.03,13.01,13.02,184900.0,9.2356,9.2427,9.2285,9.2356,184900.0
2012-06-12 12:30:00,13.01,13.03,13.01,13.03,89900.0,9.2285,9.2427,9.2285,9.2427,89900.0
2012-06-12 12:40:00,13.03,13.03,12.97,12.97,148000.0,9.2427,9.2427,9.2001,9.2001,148000.0
2012-06-12 12:50:00,12.97,12.98,12.93,12.98,205600.0,9.2001,9.2072,9.1718,9.2072,205600.0
2012-06-12 13:00:00,12.98,12.98,12.97,12.98,63300.0,9.2072,9.2072,9.2001,9.2072,63300.0
2012-06-12 13:10:00,12.97,13.04,12.97,13.03,304900.0,9.2001,9.2498,9.2001,9.2427,304900.0
2012-06-12 13:20:00,13.03,13.05,13.02,13.02,289400.0,9.2427,9.2569,9.2356,9.2356,289400.0
2012-06-12 13:30:00,13.03,13.06,13.02,13.05,347900.0,9.2427,9.264,9.2356,9.2569,347900.0
2012-06-12 13:40:00,13.04,13.06,13.02,13.04,126800.0,9.2498,9.264,9.2356,9.2498,126800.0
2012-06-12 13:50:00,13.04,13.06,13.02,13.02,167200.0,9.2498,9.264,9.2356,9.2356,167200.0
2012-06-12 14:00:00,13.02,13.06,13.02,13.04,196700.0,9.2356,9.264,9.2356,9.2498,196700.0
2012-06-12 14:10:00,13.04,13.06,13.03,13.05,131100.0,9.2498,9.264,9.2427,9.2569,131100.0
2012-06-12 14:20:00,13.04,13.07,13.03,13.03,296000.0,9.2498,9.2711,9.2427,9.2427,296000.0
2012-06-12 14:30:00,13.03,13.09,13.03,13.09,273900.0,9.2427,9.2853,9.2427,9.2853,273900.0
2012-06-12 14:40:00,13.09,13.1,13.07,13.09,191700.0,9.2853,9.2924,9.2711,9.2853,191700.0
2012-06-12 14:50:00,13.1,13.11,13.08,13.1,245700.0,9.2924,9.2995,9.2782,9.2924,245700.0
2012-06-12 15:00:00,13.1,13.12,13.09,13.11,193100.0,9.2924,9.3065,9.2853,9.2995,193100.0
2012-06-12 15:10:00,13.1,13.13,13.1,13.1,264100.0,9.2924,9.3136,9.2924,9.2924,264100.0
2012-06-12 15:20:00,13.1,13.16,13.09,13.15,365400.0,9.2924,9.3349,9.2853,9.3278,365400.0
2012-06-12 15:30:00,13.15,13.16,13.12,13.15,228300.0,9.3278,9.3349,9.3065,9.3278,228300.0
2012-06-12 15:40:00,13.16,13.2,13.15,13.18,650200.0,9.3349,9.3633,9.3278,9.3491,650200.0
2012-06-12 15:50:00,13.18,13.19,13.15,13.17,1658400.0,9.3491,9.3562,9.3278,9.342,1658400.0
2012-06-13 09:30:00,13.18,13.18,13.0,13.01,350900.0,9.3491,9.3491,9.2214,9.2285,350900.0
2012-06-13 09:40:00,13.01,13.05,13.0,13.05,198700.0,9.2285,9.2569,9.2214,9.2569,198700.0
2012-06-13 09:50:00,13.05,13.05,12.98,13.01,220200.0,9.2569,9.2569,9.2072,9.2285,220200.0
2012-06-13 10:00:00,13.01,13.07,13.01,13.05,145300.0,9.2285,9.2711,9.2285,9.2569,145300.0
2012-06-13 10:10:00,13.05,13.1,13.05,13.07,162200.0,9.2569,9.2924,9.2569,9.2711,162200.0
2012-06-13 10:20:00,13.07,13.09,13.05,13.06,126500.0,9.2711,9.2853,9.2569,9.264,126500.0
2012-06-13 10:30:00,13.07,13.16,13.06,13.13,291500.0,9.2711,9.3349,9.264,9.3136,291500.0
2012-06-13 10:40:00,13.13,13.18,13.13,13.13,254500.0,9.3136,9.3491,9.3136,9.3136,254500.0
2012-06-13 10:50:00,13.14,13.16,13.12,13.15,171100.0,9.3207,9.3349,9.3065,9.3278,171100.0
2012-06-13 11:00:00,13.15,13.15,13.09,13.11,272500.0,9.3278,9.3278,9.2853,9.2995,272500.0
2012-06-13 11:10:00,13.11,13.13,13.09,13.09,185600.0,9.2995,9.3136,9.2853,9.2853,185600.0
2012-06-13 11:20:00,13.09,13.1,13.07,13.07,235200.0,9.2853,9.2924,9.2711,9.2711,235200.0
2012-06-13 11:30:00,13.07,13.11,13.07,13.08,213100.0,9.2711,9.2995,9.2711,9.2782,213100.0
2012-06-13 11:40:00,13.08,13.1,13.05,13.06,147300.0,9.2782,9.2924,9.2569,9.264,147300.0
2012-06-13 11:50:00,13.07,13.08,13.03,13.06,147500.0,9.2711,9.2782,9.2427,9.264,147500.0
2012-06-13 12:00:00,13.06,13.06,13.01,13.02,183700.0,9.264,9.264,9.2285,9.2356,183700.0
2012-06-13 12:10:00,13.03,13.07,13.02,13.06,166400.0,9.2427,9.2711,9.2356,9.264,166400.0
2012-06-13 12:20:00,13.07,13.08,13.05,13.05,76900.0,9.2711,9.2782,9.2569,9.2569,76900.0
2012-06-13 12:30:00,13.05,13.13,13.05,13.13,125300.0,9.2569,9.3136,9.2569,9.3136,125300.0
2012-06-13 12:40:00,13.13,13.16,13.12,13.14,242300.0,9.3136,9.3349,9.3065,9.3207,242300.0
2012-06-13 12:50:00,13.15,13.17,13.14,13.16,103100.0,9.3278,9.342,9.3207,9.3349,103100.0
2012-06-13 13:00:00,13.17,13.17,13.15,13.17,129800.0,9.342,9.342,9.3278,9.342,129800.0
2012-06-13 13:10:00,13.18,13.18,13.13,13.16,103800.0,9.3491,9.3491,9.3136,9.3349,103800.0
2012-06-13 13:20:00,13.16,13.17,13.13,13.16,106600.0,9.3349,9.342,9.3136,9.3349,106600.0
2012-06-13 13:30:00,13.16,13.19,13.15,13.17,110200.0,9.3349,9.3562,9.3278,9.342,110200.0
2012-06-13 13:40:00,13.18,13.18,13.13,13.13,132600.0,9.3491,9.3491,9.3136,9.3136,132600.0
2012-06-13 13:50:00,13.14,13.15,13.09,13.1,129800.0,9.3207,9.3278,9.2853,9.2924,129800.0
2012-06-13 14:00:00,13.1,13.12,13.1,13.11,143700.0,9.2924,9.3065,9.2924,9.2995,143700.0
2012-06-13 14:10:00,13.1,13.11,13.09,13.09,83200.0,9.2924,9.2995,9.2853,9.2853,83200.0
2012-06-13 14:20:00,13.09,13.1,13.08,13.1,102200.0,9.2853,9.2924,9.2782,9.2924,102200.0
2012-06-13 14:30:00,13.1,13.1,13.07,13.09,176200.0,9.2924,9.2924,9.2711,9.2853,176200.0
2012-06-13 14:40:00,13.09,13.09,13.04,13.07,347300.0,9.2853,9.2853,9.2498,9.2711,347300.0
2012-06-13 14:50:00,13.06,13.08,13.03,13.05,152900.0,9.264,9.2782,9.2427,9.2569,152900.0
2012-06-13 15:00:00,13.04,13.06,13.02,13.04,231300.0,9.2498,9.264,9.2356,9.2498,231300.0
2012-06-13 15:10:00,13.05,13.05,12.99,12.99,320400.0,9.2569,9.2569,9.2143,9.2143,320400.0
2012-06-13 15:20:00,13.0,13.01,12.97,12.98,376400.0,9.2214,9.2285,9.2001,9.2072,376400.0
2012-06-13 15:30:00,12.99,13.01,12.98,13.01,310000.0,9.2143,9.2285,9.2072,9.2285,310000.0
2012-06-13 15:40:00,13.01,13.02,12.99,12.99,589600.0,9.2285,9.2356,9.2143,9.2143,589600.0
2012-06-13 15:50:00,13.0,13.05,12.99,13.04,1429400.0,9.2214,9.2569,9.2143,9.2498,1429400.0
2012-06-14 09:30:00,13.06,13.07,12.88,12.89,347400.0,9.264,9.2711,9.1363,9.1434,347400.0
2012-06-14 09:40:00,12.89,12.9,12.85,12.86,233600.0,9.1434,9.1505,9.115,9.1221,233600.0
2012-06-14 09:50:00,12.86,12.95,12.84,12.93,299700.0,9.1221,9.186,9.1079,9.1718,299700.0
2012-06-14 10:00:00,12.93,12.96,12.92,12.95,192500.0,9.1718,9.193,9.1647,9.186,192500.0
2012-06-14 10:10:00,12.95,12.96,12.93,12.95,154900.0,9.186,9.193,9.1718,9.186,154900.0
2012-06-14 10:20:00,12.95,12.95,12.92,12.93,132400.0,9.186,9.186,9.1647,9.1718,132400.0
2012-06-14 10:30:00,12.94,12.97,12.92,12.93,231400.0,9.1789,9.2001,9.1647,9.1718,231400.0
2012-06-14 10:40:00,12.94,12.98,12.93,12.96,230200.0,9.1789,9.2072,9.1718,9.193,230200.0
2012-06-14 10:50:00,12.96,12.99,12.94,12.98,202900.0,9.193,9.2143,9.1789,9.2072,202900.0
2012-06-14 11:00:00,12.99,13.0,12.96,12.97,155100.0,9.2143,9.2214,9.193,9.2001,155100.0
2012-06-14 11:10:00,12.96,13.0,12.96,12.99,176400.0,9.193,9.2214,9.193,9.2143,176400.0
2012-06-14 11:20:00,12.99,13.02,12.98,13.0,359700.0,9.2143,9.2356,9.2072,9.2214,359700.0
2012-06-14 11:30:00,13.0,13.0,12.97,12.98,179300.0,9.2214,9.2214,9.2001,9.2072,179300.0
2012-06-14 11:40:00,12.99,12.99,12.96,12.97,121200.0,9.2143,9.2143,9.193,9.2001,121200.0
2012-06-14 11:50:00,12.96,12.97,12.94,12.95,104700.0,9.193,9.2001,9.1789,9.186,104700.0
2012-06-14 12:00:00,12.94,12.96,12.94,12.96,156400.0,9.1789,9.193,9.1789,9.193,156400.0
2012-06-14 12:10:00,12.96,12.98,12.95,12.97,264400.0,9.193,9.2072,9.186,9.2001,264400.0
2012-06-14 12:20:00,12.96,12.98,12.96,12.98,85300.0,9.193,9.2072,9.193,9.2072,85300.0
2012-06-14 12:30:00,12.98,12.99,12.97,12.99,128800.0,9.2072,9.2143,9.2001,9.2143,128800.0
2012-06-14 12:40:00,12.99,13.01,12.98,13.0,118200.0,9.2143,9.2285,9.2072,9.2214,118200.0
2012-06-14 12:50:00,13.0,13.03,12.99,13.03,376300.0,9.2214,9.2427,9.2143,9.2427,376300.0
2012-06-14 13:00:00,13.02,13.05,13.02,13.04,117100.0,9.2356,9.2569,9.2356,9.2498,117100.0
2012-06-14 13:10:00,13.03,13.04,13.01,13.02,171700.0,9.2427,9.2498,9.2285,9.2356,171700.0
2012-06-14 13:20:00,13.01,13.02,12.98,13.0,235400.0,9.2285,9.2356,9.2072,9.2214,235400.0
2012-06-14 13:30:00,12.99,13.02,12.98,13.01,101300.0,9.2143,9.2356,9.2072,9.2285,101300.0
2012-06-14 13:40:00,13.02,13.02,13.0,13.01,98300.0,9.2356,9.2356,9.2214,9.2285,98300.0
2012-06-14 13:50:00,13.01,13.02,13.0,13.02,315500.0,9.2285,9.2356,9.2214,9.2356,315500.0
2012-06-14 14:00:00,13.02,13.03,13.01,13.02,118600.0,9.2356,9.2427,9.2285,9.2356,118600.0
2012-06-14 14:10:00,13.02,13.03,12.99,12.99,246000.0,9.2356,9.2427,9.2143,9.2143,246000.0
2012-06-14 14:20:00,12.99,13.0,12.95,12.96,120000.0,9.2143,9.2214,9.186,9.193,120000.0
2012-06-14 14:30:00,12.96,12.96,12.94,12.96,173200.0,9.193,9.193,9.1789,9.193,173200.0
2012-06-14 14:40:00,12.96,12.96,12.94,12.94,90800.0,9.193,9.193,9.1789,9.1789,90800.0
2012-06-14 14:50:00,12.95,12.96,12.92,12.92,230400.0,9.186,9.193,9.1647,9.1647,230400.0
2012-06-14 15:00:00,12.92,13.09,12.92,13.01,651200.0,9.1647,9.2853,9.1647,9.2285,651200.0
2012-06-14 15:10:00,13.02,13.07,12.99,12.99,670900.0,9.2356,9.2711,9.2143,9.2143,670900.0
2012-06-14 15:20:00,12.98,13.01,12.94,12.95,359100.0,9.2072,9.2285,9.1789,9.186,359100.0
2012-06-14 15:30:00,12.95,13.03,12.94,13.03,485200.0,9.186,9.2427,9.1789,9.2427,485200.0
2012-06-14 15:40:00,13.02,13.06,13.0,13.03,530500.0,9.2356,9.264,9.2214,9.2427,530500.0
2012-06-14 15:50:00,13.04,13.05,12.99,13.02,897200.0,9.2498,9.2569,9.2143,9.2356,897200.0
2012-06-15 09:30:00,13.13,13.19,13.11,13.14,1710800.0,9.3136,9.3562,9.2995,9.3207,1710800.0
2012-06-15 09:40:00,13.14,13.18,13.1,13.11,325900.0,9.3207,9.3491,9.2924,9.2995,325900.0
2012-06-15 09:50:00,13.11,13.13,13.07,13.09,234200.0,9.2995,9.3136,9.2711,9.2853,234200.0
2012-06-15 10:00:00,13.09,13.16,13.08,13.15,236900.0,9.2853,9.3349,9.2782,9.3278,236900.0
2012-06-15 10:10:00,13.15,13.18,13.15,13.16,130800.0,9.3278,9.3491,9.3278,9.3349,130800.0
2012-06-15 10:20:00,13.16,13.17,13.12,13.14,125500.0,9.3349,9.342,9.3065,9.3207,125500.0
2012-06-15 10:30:00,13.15,13.15,13.12,13.13,123200.0,9.3278,9.3278,9.3065,9.3136,123200.0
2012-06-15 10:40:00,13.13,13.15,13.11,13.12,306900.0,9.3136,9.3278,9.2995,9.3065,306900.0
2012-06-15 10:50:00,13.13,13.17,13.12,13.17,124300.0,9.3136,9.342,9.3065,9.342,124300.0
2012-06-15 11:00:00,13.17,13.17,13.15,13.17,121800.0,9.342,9.342,9.3278,9.342,121800.0
2012-06-15 11:10:00,13.17,13.17,13.16,13.17,96700.0,9.342,9.342,9.3349,9.342,96700.0
2012-06-15 11:20:00,13.17,13.18,13.14,13.16,166100.0,9.342,9.3491,9.3207,9.3349,166100.0
2012-06-15 11:30:00,13.17,13.19,13.16,13.19,169500.0,9.342,9.3562,9.3349,9.3562,169500.0
2012-06-15 11:40:00,13.19,13.19,13.17,13.18,160500.0,9.3562,9.3562,9.342,9.3491,160500.0
2012-06-15 11:50:00,13.18,13.19,13.16,13.16,261900.0,9.3491,9.3562,9.3349,9.3349,261900.0
2012-06-15 12:00:00,13.16,13.17,13.09,13.09,554100.0,9.3349,9.342,9.2853,9.2853,554100.0
2012-06-15 12:10:00,13.09,13.1,13.06,13.06,314600.0,9.2853,9.2924,9.264,9.264,314600.0
2012-06-15 12:20:00,13.06,13.08,13.02,13.05,366500.0,9.264,9.2782,9.2356,9.2569,366500.0
2012-06-15 12:30:00,13.04,13.05,13.04,13.05,115600.0,9.2498,9.2569,9.2498,9.2569,115600.0
2012-06-15 12:40:00,13.05,13.05,13.04,13.04,79400.0,9.2569,9.2569,9.2498,9.2498,79400.0
2012-06-15 12:50:00,13.05,13.05,13.04,13.05,53900.0,9.2569,9.2569,9.2498,9.2569,53900.0
2012-06-15 13:00:00,13.05,13.08,13.01,13.03,439200.0,9.2569,9.2782,9.2285,9.2427,439200.0
2012-06-15 13:10:00,13.03,13.04,13.01,13.02,275900.0,9.2427,9.2498,9.2285,9.2356,275900.0
2012-06-15 13:20:00,13.02,13.03,13.01,13.03,68800.0,9.2356,9.2427,9.2285,9.2427,68800.0
2012-06-15 13:30:00,13.03,13.04,13.02,13.02,636600.0,9.2427,9.2498,9.2356,9.2356,636600.0
2012-06-15 13:40:00,13.03,13.05,13.0,13.04,1807400.0,9.2427,9.2569,9.2214,9.2498,1807400.0
2012-06-15 13:50:00,13.05,13.07,13.03,13.04,268400.0,9.2569,9.2711,9.2427,9.2498,268400.0
2012-06-15 14:00:00,13.05,13.06,13.04,13.06,138600.0,9.2569,9.264,9.2498,9.264,138600.0
2012-06-15 14:10:00,13.04,13.05,12.98,13.01,488100.0,9.2498,9.2569,9.2072,9.2285,488100.0
2012-06-15 14:20:00,13.02,13.06,13.02,13.05,185200.0,9.2356,9.264,9.2356,9.2569,185200.0
2012-06-15 14:30:00,13.04,13.07,13.04,13.06,280400.0,9.2498,9.2711,9.2498,9.264,280400.0
2012-06-15 14:40:00,13.06,13.06,13.01,13.03,669500.0,9.264,9.264,9.2285,9.2427,669500.0
2012-06-15 14:50:00,13.03,13.05,13.02,13.04,237100.0,9.2427,9.2569,9.2356,9.2498,237100.0
2012-06-15 15:00:00,13.03,13.05,13.01,13.02,543900.0,9.2427,9.2569,9.2285,9.2356,543900.0
2012-06-15 15:10:00,13.03,13.04,13.02,13.04,252500.0,9.2427,9.2498,9.2356,9.2498,252500.0
2012-06-15 15:20:00,13.04,13.04,13.03,13.04,179100.0,9.2498,9.2498,9.2427,9.2498,179100.0
2012-06-15 15:30:00,13.03,13.04,13.02,13.04,354200.0,9.2427,9.2498,9.2356,9.2498,354200.0
2012-06-15 15:40:00,13.04,13.04,13.01,13.03,641500.0,9.2498,9.2498,9.2285,9.2427,641500.0
2012-06-15 15:50:00,13.03,13.03,13.0,13.0,2934000.0,9.2427,9.2427,9.2214,9.2214,2934000.0
2012-06-18 09:30:00,12.98,13.12,12.97,13.11,428900.0,9.2072,9.3065,9.2001,9.2995,428900.0
2012-06-18 09:40:00,13.11,13.12,13.06,13.06,125000.0,9.2995,9.3065,9.264,9.264,125000.0
2012-06-18 09:50:00,13.07,13.07,13.0,13.05,381800.0,9.2711,9.2711,9.2214,9.2569,381800.0
2012-06-18 10:00:00,13.05,13.07,13.01,13.02,706900.0,9.2569,9.2711,9.2285,9.2356,706900.0
2012-06-18 10:10:00,13.01,13.03,12.99,13.01,412900.0,9.2285,9.2427,9.2143,9.2285,412900.0
2012-06-18 10:20:00,13.01,13.06,12.98,13.05,309300.0,9.2285,9.264,9.2072,9.2569,309300.0
2012-06-18 10:30:00,13.06,13.06,13.01,13.01,362600.0,9.264,9.264,9.2285,9.2285,362600.0
2012-06-18 10:40:00,13.01,13.04,13.0,13.04,251000.0,9.2285,9.2498,9.2214,9.2498,251000.0
2012-06-18 10:50:00,13.04,13.06,13.01,13.02,134900.0,9.2498,9.264,9.2285,9.2356,134900.0
2012-06-18 11:00:00,13.02,13.03,12.98,12.99,181600.0,9.2356,9.2427,9.2072,9.2143,181600.0
2012-06-18 11:10:00,12.99,13.0,12.96,12.97,456600.0,9.2143,9.2214,9.193,9.2001,456600.0
2012-06-18 11:20:00,12.98,12.99,12.95,12.98,253900.0,9.2072,9.2143,9.186,9.2072,253900.0
2012-06-18 11:30:00,12.98,13.01,12.98,13.0,145800.0,9.2072,9.2285,9.2072,9.2214,145800.0
2012-06-18 11:40:00,13.0,13.06,12.99,13.03,152300.0,9.2214,9.264,9.2143,9.2427,152300.0
2012-06-18 11:50:00,13.04,13.04,13.01,13.03,226900.0,9.2498,9.2498,9.2285,9.2427,226900.0
2012-06-18 12:00:00,13.03,13.03,13.01,13.02,152800.0,9.2427,9.2427,9.2285,9.2356,152800.0
2012-06-18 12:10:00,13.02,13.04,13.01,13.03,241500.0,9.2356,9.2498,9.2285,9.2427,241500.0
2012-06-18 12:20:00,13.03,13.04,13.02,13.02,180000.0,9.2427,9.2498,9.2356,9.2356,180000.0
2012-06-18 12:30:00,13.02,13.04,13.02,13.03,87400.0,9.2356,9.2498,9.2356,9.2427,87400.0
2012-06-18 12:40:00,13.02,13.05,13.02,13.05,101500.0,9.2356,9.2569,9.2356,9.2569,101500.0
2012-06-18 12:50:00,13.05,13.06,13.02,13.03,306000.0,9.2569,9.264,9.2356,9.2427,306000.0
2012-06-18 13:00:00,13.03,13.05,13.02,13.04,143200.0,9.2427,9.2569,9.2356,9.2498,143200.0
2012-06-18 13:10:00,13.04,13.08,13.04,13.08,125600.0,9.2498,9.2782,9.2498,9.2782,125600.0
2012-06-18 13:20:00,13.08,13.1,13.07,13.1,105400.0,9.2782,9.2924,9.2711,9.2924,105400.0
2012-06-18 13:30:00,13.1,13.13,13.09,13.13,161100.0,9.2924,9.3136,9.2853,9.3136,161100.0
2012-06-18 13:40:00,13.12,13.13,13.1,13.11,150900.0,9.3065,9.3136,9.2924,9.2995,150900.0
2012-06-18 13:50:00,13.1,13.13,13.1,13.12,154600.0,9.2924,9.3136,9.2924,9.3065,154600.0
2012-06-18 14:00:00,13.13,13.13,13.1,13.1,155800.0,9.3136,9.3136,9.2924,9.2924,155800.0
2012-06-18 14:10:00,13.11,13.14,13.09,13.13,493700.0,9.2995,9.3207,9.2853,9.3136,493700.0
2012-06-18 14:20:00,13.14,13.16,13.13,13.15,172800.0,9.3207,9.3349,9.3136,9.3278,172800.0
2012-06-18 14:30:00,13.14,13.17,13.14,13.16,200100.0,9.3207,9.342,9.3207,9.3349,200100.0
2012-06-18 14:40:00,13.16,13.16,13.12,13.13,214200.0,9.3349,9.3349,9.3065,9.3136,214200.0
2012-06-18 14:50:00,13.13,13.14,13.13,13.13,94300.0,9.3136,9.3207,9.3136,9.3136,94300.0
2012-06-18 15:00:00,13.14,13.16,13.12,13.13,254500.0,9.3207,9.3349,9.3065,9.3136,254500.0
2012-06-18 15:10:00,13.13,13.14,13.1,13.11,194500.0,9.3136,9.3207,9.2924,9.2995,194500.0
2012-06-18 15:20:00,13.1,13.12,13.1,13.11,327900.0,9.2924,9.3065,9.2924,9.2995,327900.0
2012-06-18 15:30:00,13.12,13.13,13.07,13.11,284400.0,9.3065,9.3136,9.2711,9.2995,284400.0
2012-06-18 15:40:00,13.11,13.13,13.1,13.12,406100.0,9.2995,9.3136,9.2924,9.3065,406100.0
2012-06-18 15:50:00,13.12,13.12,13.09,13.1,671200.0,9.3065,9.3065,9.2853,9.2924,671200.0
2012-06-19 09:30:00,13.17,13.24,13.13,13.18,299700.0,9.342,9.3917,9.3136,9.3491,299700.0
2012-06-19 09:40:00,13.18,13.2,13.14,13.2,171300.0,9.3491,9.3633,9.3207,9.3633,171300.0
2012-06-19 09:50:00,13.2,13.23,13.2,13.22,144900.0,9.3633,9.3846,9.3633,9.3775,144900.0
2012-06-19 10:00:00,13.23,13.25,13.22,13.22,162200.0,9.3846,9.3988,9.3775,9.3775,162200.0
2012-06-19 10:10:00,13.22,13.29,13.22,13.29,221600.0,9.3775,9.4271,9.3775,9.4271,221600.0
2012-06-19 10:20:00,13.29,13.31,13.27,13.28,203000.0,9.4271,9.4413,9.4129,9.42,203000.0
2012-06-19 10:30:00,13.28,13.3,13.27,13.27,258300.0,9.42,9.4342,9.4129,9.4129,258300.0
2012-06-19 10:40:00,13.28,13.28,13.26,13.28,113900.0,9.42,9.42,9.4059,9.42,113900.0
2012-06-19 10:50:00,13.27,13.29,13.26,13.29,143100.0,9.4129,9.4271,9.4059,9.4271,143100.0
2012-06-19 11:00:00,13.28,13.3,13.26,13.3,355300.0,9.42,9.4342,9.4059,9.4342,355300.0
2012-06-19 11:10:00,13.3,13.3,13.27,13.28,162400.0,9.4342,9.4342,9.4129,9.42,162400.0
2012-06-19 11:20:00,13.29,13.29,13.26,13.28,396100.0,9.4271,9.4271,9.4059,9.42,396100.0
2012-06-19 11:30:00,13.29,13.3,13.28,13.3,233800.0,9.4271,9.4342,9.42,9.4342,233800.0
2012-06-19 11:40:00,13.3,13.33,13.29,13.32,150800.0,9.4342,9.4555,9.4271,9.4484,150800.0
2012-06-19 11:50:00,13.32,13.36,13.3,13.36,262400.0,9.4484,9.4768,9.4342,9.4768,262400.0
2012-06-19 12:00:00,13.36,13.36,13.33,13.33,149000.0,9.4768,9.4768,9.4555,9.4555,149000.0
2012-06-19 12:10:00,13.33,13.34,13.31,13.31,88200.0,9.4555,9.4626,9.4413,9.4413,88200.0
2012-06-19 12:20:00,13.32,13.32,13.31,13.32,42400.0,9.4484,9.4484,9.4413,9.4484,42400.0
2012-06-19 12:30:00,13.31,13.32,13.31,13.31,34400.0,9.4413,9.4484,9.4413,9.4413,34400.0
2012-06-19 12:40:00,13.32,13.32,13.31,13.31,36500.0,9.4484,9.4484,9.4413,9.4413,36500.0
2012-06-19 12:50:00,13.32,13.33,13.31,13.31,175800.0,9.4484,9.4555,9.4413,9.4413,175800.0
2012-06-19 13:00:00,13.31,13.32,13.3,13.31,129900.0,9.4413,9.4484,9.4342,9.4413,129900.0
2012-06-19 13:10:00,13.32,13.33,13.31,13.33,157400.0,9.4484,9.4555,9.4413,9.4555,157400.0
2012-06-19 13:20:00,13.33,13.36,13.33,13.36,473500.0,9.4555,9.4768,9.4555,9.4768,473500.0
2012-06-19 13:30:00,13.35,13.39,13.35,13.39,160800.0,9.4697,9.4981,9.4697,9.4981,160800.0
2012-06-19 13:40:00,13.39,13.39,13.36,13.37,134500.0,9.4981,9.4981,9.4768,9.4839,134500.0
2012-06-19 13:50:00,13.37,13.38,13.36,13.36,82400.0,9.4839,9.491,9.4768,9.4768,82400.0
2012-06-19 14:00:00,13.37,13.37,13.35,13.36,97200.0,9.4839,9.4839,9.4697,9.4768,97200.0
2012-06-19 14:10:00,13.37,13.38,13.36,13.38,104500.0,9.4839,9.491,9.4768,9.491,104500.0
2012-06-19 14:20:00,13.37,13.38,13.35,13.37,184400.0,9.4839,9.491,9.4697,9.4839,184400.0
2012-06-19 14:30:00,13.37,13.37,13.3,13.32,258900.0,9.4839,9.4839,9.4342,9.4484,258900.0
2012-06-19 14:40:00,13.32,13.33,13.28,13.29,171500.0,9.4484,9.4555,9.42,9.4271,171500.0
2012-06-19 14:50:00,13.28,13.3,13.28,13.28,220800.0,9.42,9.4342,9.42,9.42,220800.0
2012-06-19 15:00:00,13.29,13.3,13.28,13.29,350500.0,9.4271,9.4342,9.42,9.4271,350500.0
2012-06-19 15:10:00,13.29,13.29,13.26,13.28,473700.0,9.4271,9.4271,9.4059,9.42,473700.0
2012-06-19 15:20:00,13.29,13.3,13.25,13.26,558900.0,9.4271,9.4342,9.3988,9.4059,558900.0
2012-06-19 15:30:00,13.26,13.27,13.23,13.26,324500.0,9.4059,9.4129,9.3846,9.4059,324500.0
2012-06-19 15:40:00,13.25,13.27,13.22,13.22,806800.0,9.3988,9.4129,9.3775,9.3775,806800.0
2012-06-19 15:50:00,13.22,13.25,13.22,13.25,842600.0,9.3775,9.3988,9.3775,9.3988,842600.0
2012-06-20 09:30:00,13.2,13.25,13.19,13.23,242000.0,9.3633,9.3988,9.3562,9.3846,242000.0
2012-06-20 09:40:00,13.23,13.24,13.2,13.24,189000.0,9.3846,9.3917,9.3633,9.3917,189000.0
2012-06-20 09:50:00,13.24,13.27,13.22,13.25,189700.0,9.3917,9.4129,9.3775,9.3988,189700.0
2012-06-20 10:00:00,13.25,13.27,13.22,13.24,187400.0,9.3988,9.4129,9.3775,9.3917,187400.0
2012-06-20 10:10:00,13.25,13.31,13.24,13.29,145200.0,9.3988,9.4413,9.3917,9.4271,145200.0
2012-06-20 10:20:00,13.29,13.3,13.25,13.26,172500.0,9.4271,9.4342,9.3988,9.4059,172500.0
2012-06-20 10:30:00,13.25,13.25,13.22,13.24,219800.0,9.3988,9.3988,9.3775,9.3917,219800.0
2012-06-20 10:40:00,13.23,13.24,13.21,13.21,153300.0,9.3846,9.3917,9.3704,9.3704,153300.0
2012-06-20 10:50:00,13.22,13.22,13.18,13.19,105000.0,9.3775,9.3775,9.3491,9.3562,105000.0
2012-06-20 11:00:00,13.2,13.23,13.19,13.22,151000.0,9.3633,9.3846,9.3562,9.3775,151000.0
2012-06-20 11:10:00,13.22,13.25,13.21,13.22,224400.0,9.3775,9.3988,9.3704,9.3775,224400.0
2012-06-20 11:20:00,13.21,13.21,13.2,13.21,154000.0,9.3704,9.3704,9.3633,9.3704,154000.0
2012-06-20 11:30:00,13.21,13.22,13.18,13.2,390300.0,9.3704,9.3775,9.3491,9.3633,390300.0
2012-06-20 11:40:00,13.2,13.21,13.2,13.21,110200.0,9.3633,9.3704,9.3633,9.3704,110200.0
2012-06-20 11:50:00,13.2,13.21,13.18,13.18,131700.0,9.3633,9.3704,9.3491,9.3491,131700.0
2012-06-20 12:00:00,13.18,13.2,13.17,13.19,206200.0,9.3491,9.3633,9.342,9.3562,206200.0
2012-06-20 12:10:00,13.19,13.22,13.18,13.21,94900.0,9.3562,9.3775,9.3491,9.3704,94900.0
2012-06-20 12:20:00,13.21,13.23,13.18,13.19,213000.0,9.3704,9.3846,9.3491,9.3562,213000.0
2012-06-20 12:30:00,13.2,13.23,13.07,13.09,752800.0,9.3633,9.3846,9.2711,9.2853,752800.0
2012-06-20 12:40:00,13.09,13.23,13.09,13.18,298600.0,9.2853,9.3846,9.2853,9.3491,298600.0
2012-06-20 12:50:00,13.18,13.23,13.17,13.22,172200.0,9.3491,9.3846,9.342,9.3775,172200.0
2012-06-20 13:00:00,13.21,13.3,13.21,13.29,286000.0,9.3704,9.4342,9.3704,9.4271,286000.0
2012-06-20 13:10:00,13.29,13.3,13.25,13.26,185400.0,9.4271,9.4342,9.3988,9.4059,185400.0
2012-06-20 13:20:00,13.26,13.29,13.26,13.28,144100.0,9.4059,9.4271,9.4059,9.42,144100.0
2012-06-20 13:30:00,13.28,13.29,13.21,13.24,187100.0,9.42,9.4271,9.3704,9.3917,187100.0
2012-06-20 13:40:00,13.23,13.28,13.23,13.27,99400.0,9.3846,9.42,9.3846,9.4129,99400.0
2012-06-20 13:50:00,13.27,13.28,13.25,13.28,89300.0,9.4129,9.42,9.3988,9.42,89300.0
2012-06-20 14:00:00,13.28,13.3,13.25,13.29,127500.0,9.42,9.4342,9.3988,9.4271,127500.0
2012-06-20 14:10:00,13.29,13.32,13.25,13.25,166700.0,9.4271,9.4484,9.3988,9.3988,166700.0
2012-06-20 14:20:00,13.25,13.26,13.22,13.23,246600.0,9.3988,9.4059,9.3775,9.3846,246600.0
2012-06-20 14:30:00,13.23,13.28,13.22,13.25,194200.0,9.3846,9.42,9.3775,9.3988,194200.0
2012-06-20 14:40:00,13.25,13.25,13.19,13.2,333200.0,9.3988,9.3988,9.3562,9.3633,333200.0
2012-06-20 14:50:00,13.2,13.22,13.18,13.2,183400.0,9.3633,9.3775,9.3491,9.3633,183400.0
2012-06-20 15:00:00,13.21,13.21,13.16,13.18,156900.0,9.3704,9.3704,9.3349,9.3491,156900.0
2012-06-20 15:10:00,13.18,13.2,13.14,13.14,201200.0,9.3491,9.3633,9.3207,9.3207,201200.0
2012-06-20 15:20:00,13.15,13.21,13.13,13.2,360000.0,9.3278,9.3704,9.3136,9.3633,360000.0
2012-06-20 15:30:00,13.2,13.22,13.18,13.2,276800.0,9.3633,9.3775,9.3491,9.3633,276800.0
2012-06-20 15:40:00,13.19,13.25,13.18,13.24,488300.0,9.3562,9.3988,9.3491,9.3917,488300.0
2012-06-20 15:50:00,13.24,13.26,13.21,13.25,751300.0,9.3917,9.4059,9.3704,9.3988,751300.0
2012-06-21 09:30:00,13.23,13.3,13.11,13.12,352800.0,9.3846,9.4342,9.2995,9.3065,352800.0
2012-06-21 09:40:00,13.11,13.12,13.09,13.1,247800.0,9.2995,9.3065,9.2853,9.2924,247800.0
2012-06-21 09:50:00,13.11,13.13,13.1,13.11,250100.0,9.2995,9.3136,9.2924,9.2995,250100.0
2012-06-21 10:00:00,13.11,13.11,13.0,13.0,650200.0,9.2995,9.2995,9.2214,9.2214,650200.0
2012-06-21 10:10:00,13.0,13.03,12.99,13.01,358800.0,9.2214,9.2427,9.2143,9.2285,358800.0
2012-06-21 10:20:00,13.01,13.02,12.98,13.01,284600.0,9.2285,9.2356,9.2072,9.2285,284600.0
2012-06-21 10:30:00,13.01,13.03,12.99,12.99,199900.0,9.2285,9.2427,9.2143,9.2143,199900.0
2012-06-21 10:40:00,12.99,13.04,12.98,13.02,564800.0,9.2143,9.2498,9.2072,9.2356,564800.0
2012-06-21 10:50:00,13.01,13.03,13.0,13.02,166100.0,9.2285,9.2427,9.2214,9.2356,166100.0
2012-06-21 11:00:00,13.02,13.02,12.95,12.96,511100.0,9.2356,9.2356,9.186,9.193,511100.0
2012-06-21 11:10:00,12.95,12.97,12.93,12.96,386400.0,9.186,9.2001,9.1718,9.193,386400.0
2012-06-21 11:20:00,12.96,12.98,12.95,12.96,660100.0,9.193,9.2072,9.186,9.193,660100.0
2012-06-21 11:30:00,12.97,12.98,12.95,12.96,281100.0,9.2001,9.2072,9.186,9.193,281100.0
2012-06-21 11:40:00,12.97,12.97,12.93,12.93,349300.0,9.2001,9.2001,9.1718,9.1718,349300.0
2012-06-21 11:50:00,12.93,12.95,12.92,12.93,173300.0,9.1718,9.186,9.1647,9.1718,173300.0
2012-06-21 12:00:00,12.92,12.94,12.88,12.88,486100.0,9.1647,9.1789,9.1363,9.1363,486100.0
2012-06-21 12:10:00,12.88,12.89,12.81,12.82,373800.0,9.1363,9.1434,9.0866,9.0937,373800.0
2012-06-21 12:20:00,12.83,12.84,12.76,12.76,559100.0,9.1008,9.1079,9.0512,9.0512,559100.0
2012-06-21 12:30:00,12.77,12.84,12.76,12.84,497900.0,9.0583,9.1079,9.0512,9.1079,497900.0
2012-06-21 12:40:00,12.84,12.87,12.83,12.87,240400.0,9.1079,9.1292,9.1008,9.1292,240400.0
2012-06-21 12:50:00,12.87,12.89,12.87,12.88,157300.0,9.1292,9.1434,9.1292,9.1363,157300.0
2012-06-21 13:00:00,12.89,12.91,12.87,12.91,130800.0,9.1434,9.1576,9.1292,9.1576,130800.0
2012-06-21 13:10:00,12.91,12.91,12.87,12.87,190800.0,9.1576,9.1576,9.1292,9.1292,190800.0
2012-06-21 13:20:00,12.86,12.89,12.85,12.86,106700.0,9.1221,9.1434,9.115,9.1221,106700.0
2012-06-21 13:30:00,12.85,12.88,12.85,12.85,191900.0,9.115,9.1363,9.115,9.115,191900.0
2012-06-21 13:40:00,12.85,12.86,12.84,12.85,122600.0,9.115,9.1221,9.1079,9.115,122600.0
2012-06-21 13:50:00,12.85,12.88,12.85,12.85,235000.0,9.115,9.1363,9.115,9.115,235000.0
2012-06-21 14:00:00,12.85,12.86,12.82,12.83,256700.0,9.115,9.1221,9.0937,9.1008,256700.0
2012-06-21 14:10:00,12.83,12.85,12.82,12.83,255400.0,9.1008,9.115,9.0937,9.1008,255400.0
2012-06-21 14:20:00,12.83,12.84,12.79,12.81,438800.0,9.1008,9.1079,9.0725,9.0866,438800.0
2012-06-21 14:30:00,12.81,12.82,12.8,12.81,221500.0,9.0866,9.0937,9.0796,9.0866,221500.0
2012-06-21 14:40:00,12.81,12.85,12.81,12.83,304900.0,9.0866,9.115,9.0866,9.1008,304900.0
2012-06-21 14:50:00,12.83,12.85,12.8,12.82,316800.0,9.1008,9.115,9.0796,9.0937,316800.0
2012-06-21 15:00:00,12.82,12.84,12.81,12.83,315700.0,9.0937,9.1079,9.0866,9.1008,315700.0
2012-06-21 15:10:00,12.82,12.83,12.8,12.81,431500.0,9.0937,9.1008,9.0796,9.0866,431500.0
2012-06-21 15:20:00,12.8,12.81,12.77,12.79,729100.0,9.0796,9.0866,9.0583,9.0725,729100.0
2012-06-21 15:30:00,12.79,12.81,12.76,12.79,495900.0,9.0725,9.0866,9.0512,9.0725,495900.0
2012-06-21 15:40:00,12.8,12.8,12.75,12.76,668800.0,9.0796,9.0796,9.0441,9.0512,668800.0
2012-06-21 15:50:00,12.75,12.78,12.73,12.77,1526100.0,9.0441,9.0654,9.0299,9.0583,1526100.0
2012-06-22 09:30:00,12.86,12.91,12.8,12.85,998600.0,9.1221,9.1576,9.0796,9.115,998600.0
2012-06-22 09:40:00,12.84,12.87,12.8,12.86,638700.0,9.1079,9.1292,9.0796,9.1221,638700.0
2012-06-22 09:50:00,12.86,12.89,12.83,12.84,597900.0,9.1221,9.1434,9.1008,9.1079,597900.0
2012-06-22 10:00:00,12.85,12.87,12.84,12.85,418200.0,9.115,9.1292,9.1079,9.115,418200.0
2012-06-22 10:10:00,12.85,12.85,12.81,12.81,151100.0,9.115,9.115,9.0866,9.0866,151100.0
2012-06-22 10:20:00,12.81,12.82,12.8,12.8,158200.0,9.0866,9.0937,9.0796,9.0796,158200.0
2012-06-22 10:30:00,12.81,12.82,12.8,12.8,339100.0,9.0866,9.0937,9.0796,9.0796,339100.0
2012-06-22 10:40:00,12.8,12.81,12.78,12.79,483800.0,9.0796,9.0866,9.0654,9.0725,483800.0
2012-06-22 10:50:00,12.79,12.79,12.78,12.79,143500.0,9.0725,9.0725,9.0654,9.0725,143500.0
2012-06-22 11:00:00,12.79,12.83,12.78,12.79,258100.0,9.0725,9.1008,9.0654,9.0725,258100.0
2012-06-22 11:10:00,12.79,12.79,12.75,12.78,216400.0,9.0725,9.0725,9.0441,9.0654,216400.0
2012-06-22 11:20:00,12.78,12.78,12.72,12.72,137700.0,9.0654,9.0654,9.0228,9.0228,137700.0
2012-06-22 11:30:00,12.72,12.77,12.72,12.75,200000.0,9.0228,9.0583,9.0228,9.0441,200000.0
2012-06-22 11:40:00,12.76,12.8,12.76,12.8,112800.0,9.0512,9.0796,9.0512,9.0796,112800.0
2012-06-22 11:50:00,12.8,12.82,12.79,12.82,90200.0,9.0796,9.0937,9.0725,9.0937,90200.0
2012-06-22 12:00:00,12.81,12.83,12.8,12.8,84800.0,9.0866,9.1008,9.0796,9.0796,84800.0
2012-06-22 12:10:00,12.8,12.83,12.8,12.83,201600.0,9.0796,9.1008,9.0796,9.1008,201600.0
2012-06-22 12:20:00,12.83,12.83,12.81,12.81,266000.0,9.1008,9.1008,9.0866,9.0866,266000.0
2012-06-22 12:30:00,12.81,12.82,12.81,12.82,77700.0,9.0866,9.0937,9.0866,9.0937,77700.0
2012-06-22 12:40:00,12.82,12.82,12.81,12.82,92800.0,9.0937,9.0937,9.0866,9.0937,92800.0
2012-06-22 12:50:00,12.82,12.82,12.81,12.81,52400.0,9.0937,9.0937,9.0866,9.0866,52400.0
2012-06-22 13:00:00,12.81,12.82,12.77,12.78,652800.0,9.0866,9.0937,9.0583,9.0654,652800.0
2012-06-22 13:10:00,12.78,12.8,12.78,12.8,108400.0,9.0654,9.0796,9.0654,9.0796,108400.0
2012-06-22 13:20:00,12.8,12.8,12.79,12.8,53600.0,9.0796,9.0796,9.0725,9.0796,53600.0
2012-06-22 13:30:00,12.79,12.81,12.79,12.81,101700.0,9.0725,9.0866,9.0725,9.0866,101700.0
2012-06-22 13:40:00,12.81,12.82,12.81,12.82,80300.0,9.0866,9.0937,9.0866,9.0937,80300.0
2012-06-22 13:50:00,12.82,12.82,12.8,12.81,132900.0,9.0937,9.0937,9.0796,9.0866,132900.0
2012-06-22 14:00:00,12.81,12.84,12.81,12.83,156300.0,9.0866,9.1079,9.0866,9.1008,156300.0
2012-06-22 14:10:00,12.83,12.83,12.8,12.8,167500.0,9.1008,9.1008,9.0796,9.0796,167500.0
2012-06-22 14:20:00,12.8,12.81,12.77,12.77,156400.0,9.0796,9.0866,9.0583,9.0583,156400.0
2012-06-22 14:30:00,12.78,12.78,12.77,12.77,115300.0,9.0654,9.0654,9.0583,9.0583,115300.0
2012-06-22 14:40:00,12.77,12.81,12.77,12.81,196600.0,9.0583,9.0866,9.0583,9.0866,196600.0
2012-06-22 14:50:00,12.81,12.83,12.81,12.82,94400.0,9.0866,9.1008,9.0866,9.0937,94400.0
2012-06-22 15:00:00,12.82,12.83,12.8,12.8,238300.0,9.0937,9.1008,9.0796,9.0796,238300.0
2012-06-22 15:10:00,12.8,12.82,12.8,12.81,285100.0,9.0796,9.0937,9.0796,9.0866,285100.0
2012-06-22 15:20:00,12.81,12.81,12.78,12.79,304400.0,9.0866,9.0866,9.0654,9.0725,304400.0
2012-06-22 15:30:00,12.78,12.83,12.78,12.83,358800.0,9.0654,9.1008,9.0654,9.1008,358800.0
2012-06-22 15:40:00,12.83,12.89,12.82,12.89,663100.0,9.1008,9.1434,9.0937,9.1434,663100.0
2012-06-22 15:50:00,12.88,12.89,12.83,12.85,1284400.0,9.1363,9.1434,9.1008,9.115,1284400.0
2012-06-25 09:30:00,12.7,12.73,12.66,12.67,313600.0,9.0086,9.0299,8.9802,8.9873,313600.0
2012-06-25 09:40:00,12.66,12.69,12.65,12.65,230800.0,8.9802,9.0015,8.9732,8.9732,230800.0
2012-06-25 09:50:00,12.66,12.66,12.6,12.6,193800.0,8.9802,8.9802,8.9377,8.9377,193800.0
2012-06-25 10:00:00,12.61,12.62,12.55,12.55,273100.0,8.9448,8.9519,8.9022,8.9022,273100.0
2012-06-25 10:10:00,12.55,12.56,12.5,12.51,408900.0,8.9022,8.9093,8.8668,8.8738,408900.0
2012-06-25 10:20:00,12.5,12.54,12.49,12.51,508000.0,8.8668,8.8951,8.8597,8.8738,508000.0
2012-06-25 10:30:00,12.51,12.55,12.5,12.52,152700.0,8.8738,8.9022,8.8668,8.8809,152700.0
2012-06-25 10:40:00,12.53,12.53,12.5,12.51,121600.0,8.888,8.888,8.8668,8.8738,121600.0
2012-06-25 10:50:00,12.52,12.54,12.51,12.53,450500.0,8.8809,8.8951,8.8738,8.888,450500.0
2012-06-25 11:00:00,12.52,12.53,12.5,12.51,319500.0,8.8809,8.888,8.8668,8.8738,319500.0
2012-06-25 11:10:00,12.51,12.51,12.48,12.49,156800.0,8.8738,8.8738,8.8526,8.8597,156800.0
2012-06-25 11:20:00,12.49,12.5,12.47,12.48,264400.0,8.8597,8.8668,8.8455,8.8526,264400.0
2012-06-25 11:30:00,12.48,12.49,12.45,12.46,202300.0,8.8526,8.8597,8.8313,8.8384,202300.0
2012-06-25 11:40:00,12.46,12.47,12.42,12.42,264400.0,8.8384,8.8455,8.81,8.81,264400.0
2012-06-25 11:50:00,12.42,12.44,12.4,12.4,170500.0,8.81,8.8242,8.7958,8.7958,170500.0
2012-06-25 12:00:00,12.4,12.43,12.4,12.42,161100.0,8.7958,8.8171,8.7958,8.81,161100.0
2012-06-25 12:10:00,12.43,12.46,12.41,12.46,144200.0,8.8171,8.8384,8.8029,8.8384,144200.0
2012-06-25 12:20:00,12.46,12.48,12.45,12.47,166800.0,8.8384,8.8526,8.8313,8.8455,166800.0
2012-06-25 12:30:00,12.47,12.48,12.45,12.45,131700.0,8.8455,8.8526,8.8313,8.8313,131700.0
2012-06-25 12:40:00,12.45,12.46,12.44,12.44,88200.0,8.8313,8.8384,8.8242,8.8242,88200.0
2012-06-25 12:50:00,12.44,12.45,12.44,12.44,62600.0,8.8242,8.8313,8.8242,8.8242,62600.0
2012-06-25 13:00:00,12.44,12.44,12.42,12.43,198900.0,8.8242,8.8242,8.81,8.8171,198900.0
2012-06-25 13:10:00,12.43,12.44,12.42,12.44,178400.0,8.8171,8.8242,8.81,8.8242,178400.0
2012-06-25 13:20:00,12.44,12.46,12.43,12.45,79900.0,8.8242,8.8384,8.8171,8.8313,79900.0
2012-06-25 13:30:00,12.45,12.48,12.44,12.47,173600.0,8.8313,8.8526,8.8242,8.8455,173600.0
2012-06-25 13:40:00,12.47,12.47,12.45,12.45,62700.0,8.8455,8.8455,8.8313,8.8313,62700.0
2012-06-25 13:50:00,12.45,12.46,12.44,12.45,83000.0,8.8313,8.8384,8.8242,8.8313,83000.0
2012-06-25 14:00:00,12.45,12.47,12.44,12.45,239000.0,8.8313,8.8455,8.8242,8.8313,239000.0
2012-06-25 14:10:00,12.46,12.48,12.45,12.48,176500.0,8.8384,8.8526,8.8313,8.8526,176500.0
2012-06-25 14:20:00,12.48,12.48,12.46,12.46,111100.0,8.8526,8.8526,8.8384,8.8384,111100.0
2012-06-25 14:30:00,12.46,12.47,12.42,12.43,224000.0,8.8384,8.8455,8.81,8.8171,224000.0
2012-06-25 14:40:00,12.44,12.44,12.41,12.43,214700.0,8.8242,8.8242,8.8029,8.8171,214700.0
2012-06-25 14:50:00,12.43,12.44,12.42,12.43,140100.0,8.8171,8.8242,8.81,8.8171,140100.0
2012-06-25 15:00:00,12.43,12.46,12.42,12.45,318100.0,8.8171,8.8384,8.81,8.8313,318100.0
2012-06-25 15:10:00,12.46,12.47,12.43,12.44,319800.0,8.8384,8.8455,8.8171,8.8242,319800.0
2012-06-25 15:20:00,12.44,12.45,12.42,12.42,409900.0,8.8242,8.8313,8.81,8.81,409900.0
2012-06-25 15:30:00,12.42,12.45,12.42,12.44,336500.0,8.81,8.8313,8.81,8.8242,336500.0
2012-06-25 15:40:00,12.44,12.47,12.41,12.46,559200.0,8.8242,8.8455,8.8029,8.8384,559200.0
2012-06-25 15:50:00,12.46,12.47,12.43,12.45,1221700.0,8.8384,8.8455,8.8171,8.8313,1221700.0
2012-06-26 09:30:00,12.47,12.49,12.4,12.43,434700.0,8.8455,8.8597,8.7958,8.8171,434700.0
2012-06-26 09:40:00,12.43,12.43,12.38,12.39,403700.0,8.8171,8.8171,8.7816,8.7887,403700.0
2012-06-26 09:50:00,12.4,12.4,12.33,12.33,425000.0,8.7958,8.7958,8.7462,8.7462,425000.0
2012-06-26 10:00:00,12.34,12.4,12.31,12.39,513100.0,8.7533,8.7958,8.732,8.7887,513100.0
2012-06-26 10:10:00,12.38,12.39,12.32,12.33,248000.0,8.7816,8.7887,8.7391,8.7462,248000.0
2012-06-26 10:20:00,12.33,12.34,12.32,12.33,141100.0,8.7462,8.7533,8.7391,8.7462,141100.0
2012-06-26 10:30:00,12.33,12.37,12.32,12.36,267100.0,8.7462,8.7745,8.7391,8.7674,267100.0
2012-06-26 10:40:00,12.36,12.37,12.33,12.34,192600.0,8.7674,8.7745,8.7462,8.7533,192600.0
2012-06-26 10:50:00,12.34,12.36,12.32,12.34,259900.0,8.7533,8.7674,8.7391,8.7533,259900.0
2012-06-26 11:00:00,12.34,12.4,12.32,12.33,301900.0,8.7533,8.7958,8.7391,8.7462,301900.0
2012-06-26 11:10:00,12.32,12.35,12.3,12.35,264500.0,8.7391,8.7604,8.7249,8.7604,264500.0
2012-06-26 11:20:00,12.35,12.37,12.34,12.36,123000.0,8.7604,8.7745,8.7533,8.7674,123000.0
2012-06-26 11:30:00,12.37,12.37,12.34,12.35,169200.0,8.7745,8.7745,8.7533,8.7604,169200.0
2012-06-26 11:40:00,12.35,12.35,12.33,12.35,181200.0,8.7604,8.7604,8.7462,8.7604,181200.0
2012-06-26 11:50:00,12.35,12.4,12.35,12.38,293000.0,8.7604,8.7958,8.7604,8.7816,293000.0
2012-06-26 12:00:00,12.38,12.43,12.37,12.43,427100.0,8.7816,8.8171,8.7745,8.8171,427100.0
2012-06-26 12:10:00,12.43,12.45,12.43,12.45,131800.0,8.8171,8.8313,8.8171,8.8313,131800.0
2012-06-26 12:20:00,12.45,12.47,12.43,12.46,236800.0,8.8313,8.8455,8.8171,8.8384,236800.0
2012-06-26 12:30:00,12.47,12.52,12.46,12.5,215200.0,8.8455,8.8809,8.8384,8.8668,215200.0
2012-06-26 12:40:00,12.49,12.54,12.49,12.52,160700.0,8.8597,8.8951,8.8597,8.8809,160700.0
2012-06-26 12:50:00,12.52,12.52,12.51,12.52,146700.0,8.8809,8.8809,8.8738,8.8809,146700.0
2012-06-26 13:00:00,12.52,12.52,12.48,12.49,144800.0,8.8809,8.8809,8.8526,8.8597,144800.0
2012-06-26 13:10:00,12.49,12.5,12.45,12.46,200100.0,8.8597,8.8668,8.8313,8.8384,200100.0
2012-06-26 13:20:00,12.46,12.47,12.45,12.46,122400.0,8.8384,8.8455,8.8313,8.8384,122400.0
2012-06-26 13:30:00,12.45,12.45,12.4,12.45,227700.0,8.8313,8.8313,8.7958,8.8313,227700.0
2012-06-26 13:40:00,12.45,12.46,12.44,12.46,272400.0,8.8313,8.8384,8.8242,8.8384,272400.0
2012-06-26 13:50:00,12.46,12.47,12.45,12.47,98800.0,8.8384,8.8455,8.8313,8.8455,98800.0
2012-06-26 14:00:00,12.47,12.49,12.46,12.48,151000.0,8.8455,8.8597,8.8384,8.8526,151000.0
2012-06-26 14:10:00,12.49,12.54,12.48,12.54,90400.0,8.8597,8.8951,8.8526,8.8951,90400.0
2012-06-26 14:20:00,12.54,12.57,12.52,12.52,444600.0,8.8951,8.9164,8.8809,8.8809,444600.0
2012-06-26 14:30:00,12.51,12.52,12.48,12.49,161300.0,8.8738,8.8809,8.8526,8.8597,161300.0
2012-06-26 14:40:00,12.48,12.5,12.48,12.49,115600.0,8.8526,8.8668,8.8526,8.8597,115600.0
2012-06-26 14:50:00,12.49,12.49,12.44,12.46,275400.0,8.8597,8.8597,8.8242,8.8384,275400.0
2012-06-26 15:00:00,12.46,12.46,12.44,12.45,318300.0,8.8384,8.8384,8.8242,8.8313,318300.0
2012-06-26 15:10:00,12.45,12.48,12.45,12.46,187800.0,8.8313,8.8526,8.8313,8.8384,187800.0
2012-06-26 15:20:00,12.46,12.47,12.45,12.47,193700.0,8.8384,8.8455,8.8313,8.8455,193700.0
2012-06-26 15:30:00,12.47,12.49,12.45,12.49,199700.0,8.8455,8.8597,8.8313,8.8597,199700.0
2012-06-26 15:40:00,12.49,12.49,12.46,12.47,301700.0,8.8597,8.8597,8.8384,8.8455,301700.0
2012-06-26 15:50:00,12.47,12.48,12.43,12.44,1106900.0,8.8455,8.8526,8.8171,8.8242,1106900.0
2012-06-27 09:30:00,12.47,12.57,12.44,12.54,262100.0,8.8455,8.9164,8.8242,8.8951,262100.0
2012-06-27 09:40:00,12.53,12.53,12.45,12.47,109900.0,8.888,8.888,8.8313,8.8455,109900.0
2012-06-27 09:50:00,12.48,12.54,12.47,12.54,171300.0,8.8526,8.8951,8.8455,8.8951,171300.0
2012-06-27 10:00:00,12.54,12.59,12.5,12.57,260400.0,8.8951,8.9306,8.8668,8.9164,260400.0
2012-06-27 10:10:00,12.56,12.59,12.54,12.56,183300.0,8.9093,8.9306,8.8951,8.9093,183300.0
2012-06-27 10:20:00,12.56,12.57,12.54,12.56,83400.0,8.9093,8.9164,8.8951,8.9093,83400.0
2012-06-27 10:30:00,12.56,12.56,12.54,12.56,135400.0,8.9093,8.9093,8.8951,8.9093,135400.0
2012-06-27 10:40:00,12.56,12.56,12.52,12.54,123500.0,8.9093,8.9093,8.8809,8.8951,123500.0
2012-06-27 10:50:00,12.54,12.58,12.53,12.56,103800.0,8.8951,8.9235,8.888,8.9093,103800.0
2012-06-27 11:00:00,12.57,12.59,12.56,12.58,144900.0,8.9164,8.9306,8.9093,8.9235,144900.0
2012-06-27 11:10:00,12.58,12.58,12.53,12.55,249100.0,8.9235,8.9235,8.888,8.9022,249100.0
2012-06-27 11:20:00,12.54,12.55,12.51,12.54,176400.0,8.8951,8.9022,8.8738,8.8951,176400.0
2012-06-27 11:30:00,12.54,12.61,12.54,12.59,245800.0,8.8951,8.9448,8.8951,8.9306,245800.0
2012-06-27 11:40:00,12.59,12.61,12.58,12.58,110700.0,8.9306,8.9448,8.9235,8.9235,110700.0
2012-06-27 11:50:00,12.59,12.59,12.57,12.57,72200.0,8.9306,8.9306,8.9164,8.9164,72200.0
2012-06-27 12:00:00,12.58,12.62,12.57,12.62,142800.0,8.9235,8.9519,8.9164,8.9519,142800.0
2012-06-27 12:10:00,12.62,12.62,12.59,12.6,109300.0,8.9519,8.9519,8.9306,8.9377,109300.0
2012-06-27 12:20:00,12.61,12.63,12.6,12.62,139700.0,8.9448,8.959,8.9377,8.9519,139700.0
2012-06-27 12:30:00,12.61,12.62,12.6,12.62,159700.0,8.9448,8.9519,8.9377,8.9519,159700.0
2012-06-27 12:40:00,12.62,12.63,12.6,12.6,130700.0,8.9519,8.959,8.9377,8.9377,130700.0
2012-06-27 12:50:00,12.6,12.63,12.6,12.62,177000.0,8.9377,8.959,8.9377,8.9519,177000.0
2012-06-27 13:00:00,12.61,12.63,12.61,12.62,363000.0,8.9448,8.959,8.9448,8.9519,363000.0
2012-06-27 13:10:00,12.62,12.63,12.61,12.61,50400.0,8.9519,8.959,8.9448,8.9448,50400.0
2012-06-27 13:20:00,12.61,12.62,12.6,12.6,59600.0,8.9448,8.9519,8.9377,8.9377,59600.0
2012-06-27 13:30:00,12.6,12.61,12.59,12.6,144300.0,8.9377,8.9448,8.9306,8.9377,144300.0
2012-06-27 13:40:00,12.6,12.61,12.6,12.61,39300.0,8.9377,8.9448,8.9377,8.9448,39300.0
2012-06-27 13:50:00,12.61,12.61,12.56,12.58,156800.0,8.9448,8.9448,8.9093,8.9235,156800.0
2012-06-27 14:00:00,12.59,12.6,12.58,12.58,81000.0,8.9306,8.9377,8.9235,8.9235,81000.0
2012-06-27 14:10:00,12.59,12.59,12.57,12.57,105000.0,8.9306,8.9306,8.9164,8.9164,105000.0
2012-06-27 14:20:00,12.57,12.59,12.57,12.57,257300.0,8.9164,8.9306,8.9164,8.9164,257300.0
2012-06-27 14:30:00,12.58,12.58,12.56,12.57,134100.0,8.9235,8.9235,8.9093,8.9164,134100.0
2012-06-27 14:40:00,12.58,12.59,12.56,12.58,95100.0,8.9235,8.9306,8.9093,8.9235,95100.0
2012-06-27 14:50:00,12.59,12.6,12.57,12.59,137400.0,8.9306,8.9377,8.9164,8.9306,137400.0
2012-06-27 15:00:00,12.59,12.6,12.58,12.59,90700.0,8.9306,8.9377,8.9235,8.9306,90700.0
2012-06-27 15:10:00,12.6,12.63,12.59,12.63,155300.0,8.9377,8.959,8.9306,8.959,155300.0
2012-06-27 15:20:00,12.63,12.65,12.57,12.59,494500.0,8.959,8.9732,8.9164,8.9306,494500.0
2012-06-27 15:30:00,12.59,12.65,12.58,12.64,676300.0,8.9306,8.9732,8.9235,8.9661,676300.0
2012-06-27 15:40:00,12.65,12.67,12.59,12.6,536900.0,8.9732,8.9873,8.9306,8.9377,536900.0
2012-06-27 15:50:00,12.6,12.6,12.57,12.6,883100.0,8.9377,8.9377,8.9164,8.9377,883100.0
2012-06-28 09:30:00,12.5,12.54,12.43,12.5,299900.0,8.8668,8.8951,8.8171,8.8668,299900.0
2012-06-28 09:40:00,12.5,12.52,12.42,12.5,440000.0,8.8668,8.8809,8.81,8.8668,440000.0
2012-06-28 09:50:00,12.5,12.55,12.49,12.53,150300.0,8.8668,8.9022,8.8597,8.888,150300.0
2012-06-28 10:00:00,12.53,12.55,12.48,12.51,222200.0,8.888,8.9022,8.8526,8.8738,222200.0
2012-06-28 10:10:00,12.51,12.54,12.49,12.54,129900.0,8.8738,8.8951,8.8597,8.8951,129900.0
2012-06-28 10:20:00,12.55,12.55,12.48,12.49,185300.0,8.9022,8.9022,8.8526,8.8597,185300.0
2012-06-28 10:30:00,12.48,12.49,12.43,12.43,286400.0,8.8526,8.8597,8.8171,8.8171,286400.0
2012-06-28 10:40:00,12.43,12.46,12.42,12.44,169900.0,8.8171,8.8384,8.81,8.8242,169900.0
2012-06-28 10:50:00,12.45,12.47,12.44,12.47,158500.0,8.8313,8.8455,8.8242,8.8455,158500.0
2012-06-28 11:00:00,12.46,12.5,12.44,12.48,234600.0,8.8384,8.8668,8.8242,8.8526,234600.0
2012-06-28 11:10:00,12.48,12.49,12.46,12.48,213400.0,8.8526,8.8597,8.8384,8.8526,213400.0
2012-06-28 11:20:00,12.48,12.54,12.48,12.53,200700.0,8.8526,8.8951,8.8526,8.888,200700.0
2012-06-28 11:30:00,12.52,12.55,12.51,12.53,182800.0,8.8809,8.9022,8.8738,8.888,182800.0
2012-06-28 11:40:00,12.54,12.54,12.52,12.52,99800.0,8.8951,8.8951,8.8809,8.8809,99800.0
2012-06-28 11:50:00,12.52,12.53,12.51,12.53,93900.0,8.8809,8.888,8.8738,8.888,93900.0
2012-06-28 12:00:00,12.53,12.53,12.5,12.51,443500.0,8.888,8.888,8.8668,8.8738,443500.0
2012-06-28 12:10:00,12.52,12.52,12.49,12.49,83000.0,8.8809,8.8809,8.8597,8.8597,83000.0
2012-06-28 12:20:00,12.49,12.5,12.47,12.47,120800.0,8.8597,8.8668,8.8455,8.8455,120800.0
2012-06-28 12:30:00,12.47,12.48,12.46,12.47,93100.0,8.8455,8.8526,8.8384,8.8455,93100.0
2012-06-28 12:40:00,12.48,12.49,12.46,12.47,113200.0,8.8526,8.8597,8.8384,8.8455,113200.0
2012-06-28 12:50:00,12.47,12.49,12.46,12.47,317000.0,8.8455,8.8597,8.8384,8.8455,317000.0
2012-06-28 13:00:00,12.48,12.49,12.46,12.49,160300.0,8.8526,8.8597,8.8384,8.8597,160300.0
2012-06-28 13:10:00,12.49,12.5,12.47,12.47,83800.0,8.8597,8.8668,8.8455,8.8455,83800.0
2012-06-28 13:20:00,12.47,12.49,12.46,12.47,75000.0,8.8455,8.8597,8.8384,8.8455,75000.0
2012-06-28 13:30:00,12.48,12.48,12.46,12.47,81600.0,8.8526,8.8526,8.8384,8.8455,81600.0
2012-06-28 13:40:00,12.46,12.47,12.44,12.46,130300.0,8.8384,8.8455,8.8242,8.8384,130300.0
2012-06-28 13:50:00,12.46,12.48,12.44,12.47,101200.0,8.8384,8.8526,8.8242,8.8455,101200.0
2012-06-28 14:00:00,12.47,12.49,12.43,12.43,367000.0,8.8455,8.8597,8.8171,8.8171,367000.0
2012-06-28 14:10:00,12.43,12.44,12.4,12.42,142000.0,8.8171,8.8242,8.7958,8.81,142000.0
2012-06-28 14:20:00,12.43,12.43,12.4,12.42,116900.0,8.8171,8.8171,8.7958,8.81,116900.0
2012-06-28 14:30:00,12.42,12.43,12.4,12.42,129000.0,8.81,8.8171,8.7958,8.81,129000.0
2012-06-28 14:40:00,12.42,12.44,12.41,12.43,112800.0,8.81,8.8242,8.8029,8.8171,112800.0
2012-06-28 14:50:00,12.43,12.45,12.42,12.45,97200.0,8.8171,8.8313,8.81,8.8313,97200.0
2012-06-28 15:00:00,12.44,12.49,12.44,12.47,204100.0,8.8242,8.8597,8.8242,8.8455,204100.0
2012-06-28 15:10:00,12.47,12.47,12.44,12.45,183600.0,8.8455,8.8455,8.8242,8.8313,183600.0
2012-06-28 15:20:00,12.45,12.47,12.44,12.47,307400.0,8.8313,8.8455,8.8242,8.8455,307400.0
2012-06-28 15:30:00,12.47,12.58,12.46,12.56,597400.0,8.8455,8.9235,8.8384,8.9093,597400.0
2012-06-28 15:40:00,12.56,12.6,12.52,12.59,468900.0,8.9093,8.9377,8.8809,8.9306,468900.0
2012-06-28 15:50:00,12.59,12.6,12.56,12.59,1163200.0,8.9306,8.9377,8.9093,8.9306,1163200.0
2012-06-29 09:30:00,12.85,12.85,12.78,12.81,683700.0,9.115,9.115,9.0654,9.0866,683700.0
2012-06-29 09:40:00,12.81,12.84,12.75,12.75,488700.0,9.0866,9.1079,9.0441,9.0441,488700.0
2012-06-29 09:50:00,12.76,12.77,12.71,12.73,735300.0,9.0512,9.0583,9.0157,9.0299,735300.0
2012-06-29 10:00:00,12.74,12.82,12.73,12.81,324700.0,9.037,9.0937,9.0299,9.0866,324700.0
2012-06-29 10:10:00,12.81,12.86,12.8,12.85,169800.0,9.0866,9.1221,9.0796,9.115,169800.0
2012-06-29 10:20:00,12.86,12.91,12.85,12.88,402400.0,9.1221,9.1576,9.115,9.1363,402400.0
2012-06-29 10:30:00,12.89,12.89,12.85,12.86,147800.0,9.1434,9.1434,9.115,9.1221,147800.0
2012-06-29 10:40:00,12.87,12.91,12.86,12.9,179800.0,9.1292,9.1576,9.1221,9.1505,179800.0
2012-06-29 10:50:00,12.89,12.93,12.89,12.93,156900.0,9.1434,9.1718,9.1434,9.1718,156900.0
2012-06-29 11:00:00,12.93,12.94,12.92,12.93,188500.0,9.1718,9.1789,9.1647,9.1718,188500.0
2012-06-29 11:10:00,12.92,12.95,12.92,12.95,180500.0,9.1647,9.186,9.1647,9.186,180500.0
2012-06-29 11:20:00,12.95,12.95,12.94,12.95,104700.0,9.186,9.186,9.1789,9.186,104700.0
2012-06-29 11:30:00,12.95,12.95,12.93,12.95,114000.0,9.186,9.186,9.1718,9.186,114000.0
2012-06-29 11:40:00,12.95,12.95,12.93,12.95,139500.0,9.186,9.186,9.1718,9.186,139500.0
2012-06-29 11:50:00,12.95,12.95,12.93,12.95,105800.0,9.186,9.186,9.1718,9.186,105800.0
2012-06-29 12:00:00,12.94,12.95,12.94,12.95,74100.0,9.1789,9.186,9.1789,9.186,74100.0
2012-06-29 12:10:00,12.95,12.96,12.93,12.96,321900.0,9.186,9.193,9.1718,9.193,321900.0
2012-06-29 12:20:00,12.96,12.96,12.95,12.96,98700.0,9.193,9.193,9.186,9.193,98700.0
2012-06-29 12:30:00,12.96,12.96,12.93,12.94,188400.0,9.193,9.193,9.1718,9.1789,188400.0
2012-06-29 12:40:00,12.93,12.94,12.91,12.91,177800.0,9.1718,9.1789,9.1576,9.1576,177800.0
2012-06-29 12:50:00,12.91,12.93,12.91,12.92,200700.0,9.1576,9.1718,9.1576,9.1647,200700.0
2012-06-29 13:00:00,12.92,12.93,12.9,12.91,155600.0,9.1647,9.1718,9.1505,9.1576,155600.0
2012-06-29 13:10:00,12.91,12.91,12.9,12.91,136200.0,9.1576,9.1576,9.1505,9.1576,136200.0
2012-06-29 13:20:00,12.91,12.91,12.88,12.9,249300.0,9.1576,9.1576,9.1363,9.1505,249300.0
2012-06-29 13:30:00,12.9,12.9,12.89,12.9,75700.0,9.1505,9.1505,9.1434,9.1505,75700.0
2012-06-29 13:40:00,12.9,12.92,12.89,12.91,166600.0,9.1505,9.1647,9.1434,9.1576,166600.0
2012-06-29 13:50:00,12.92,12.92,12.89,12.9,234200.0,9.1647,9.1647,9.1434,9.1505,234200.0
2012-06-29 14:00:00,12.9,12.9,12.86,12.87,439000.0,9.1505,9.1505,9.1221,9.1292,439000.0
2012-06-29 14:10:00,12.87,12.91,12.87,12.9,262200.0,9.1292,9.1576,9.1292,9.1505,262200.0
2012-06-29 14:20:00,12.91,12.91,12.89,12.91,436800.0,9.1576,9.1576,9.1434,9.1576,436800.0
2012-06-29 14:30:00,12.9,12.91,12.89,12.9,149000.0,9.1505,9.1576,9.1434,9.1505,149000.0
2012-06-29 14:40:00,12.91,12.91,12.89,12.91,124300.0,9.1576,9.1576,9.1434,9.1576,124300.0
2012-06-29 14:50:00,12.91,12.92,12.9,12.9,153000.0,9.1576,9.1647,9.1505,9.1505,153000.0
2012-06-29 15:00:00,12.9,12.91,12.89,12.9,196400.0,9.1505,9.1576,9.1434,9.1505,196400.0
2012-06-29 15:10:00,12.9,12.91,12.88,12.89,361400.0,9.1505,9.1576,9.1363,9.1434,361400.0
2012-06-29 15:20:00,12.89,12.9,12.87,12.89,180300.0,9.1434,9.1505,9.1292,9.1434,180300.0
2012-06-29 15:30:00,12.88,12.9,12.87,12.89,307700.0,9.1363,9.1505,9.1292,9.1434,307700.0
2012-06-29 15:40:00,12.88,12.93,12.88,12.92,650400.0,9.1363,9.1718,9.1363,9.1647,650400.0
2012-06-29 15:50:00,12.92,12.94,12.92,12.94,1083300.0,9.1647,9.1789,9.1647,9.1789,1083300.0
2012-07-02 09:30:00,12.9,12.93,12.85,12.9,400200.0,9.1505,9.1718,9.115,9.1505,400200.0
2012-07-02 09:40:00,12.9,12.9,12.85,12.9,199200.0,9.1505,9.1505,9.115,9.1505,199200.0
2012-07-02 09:50:00,12.9,12.91,12.85,12.86,116400.0,9.1505,9.1576,9.115,9.1221,116400.0
2012-07-02 10:00:00,12.86,12.86,12.78,12.8,338400.0,9.1221,9.1221,9.0654,9.0796,338400.0
2012-07-02 10:10:00,12.81,12.86,12.8,12.83,136800.0,9.0866,9.1221,9.0796,9.1008,136800.0
2012-07-02 10:20:00,12.84,12.87,12.81,12.81,117400.0,9.1079,9.1292,9.0866,9.0866,117400.0
2012-07-02 10:30:00,12.81,12.83,12.79,12.8,197400.0,9.0866,9.1008,9.0725,9.0796,197400.0
2012-07-02 10:40:00,12.8,12.84,12.79,12.83,156900.0,9.0796,9.1079,9.0725,9.1008,156900.0
2012-07-02 10:50:00,12.83,12.83,12.8,12.81,152900.0,9.1008,9.1008,9.0796,9.0866,152900.0
2012-07-02 11:00:00,12.8,12.82,12.78,12.82,164600.0,9.0796,9.0937,9.0654,9.0937,164600.0
2012-07-02 11:10:00,12.81,12.81,12.77,12.79,190500.0,9.0866,9.0866,9.0583,9.0725,190500.0
2012-07-02 11:20:00,12.79,12.82,12.78,12.78,153800.0,9.0725,9.0937,9.0654,9.0654,153800.0
2012-07-02 11:30:00,12.79,12.83,12.78,12.82,162200.0,9.0725,9.1008,9.0654,9.0937,162200.0
2012-07-02 11:40:00,12.81,12.82,12.81,12.81,58500.0,9.0866,9.0937,9.0866,9.0866,58500.0
2012-07-02 11:50:00,12.81,12.83,12.81,12.82,112500.0,9.0866,9.1008,9.0866,9.0937,112500.0
2012-07-02 12:00:00,12.82,12.82,12.8,12.81,123900.0,9.0937,9.0937,9.0796,9.0866,123900.0
2012-07-02 12:10:00,12.81,12.81,12.78,12.79,201900.0,9.0866,9.0866,9.0654,9.0725,201900.0
2012-07-02 12:20:00,12.78,12.81,12.78,12.79,122200.0,9.0654,9.0866,9.0654,9.0725,122200.0
2012-07-02 12:30:00,12.79,12.81,12.78,12.81,86000.0,9.0725,9.0866,9.0654,9.0866,86000.0
2012-07-02 12:40:00,12.81,12.83,12.8,12.82,56900.0,9.0866,9.1008,9.0796,9.0937,56900.0
2012-07-02 12:50:00,12.82,12.84,12.82,12.82,126600.0,9.0937,9.1079,9.0937,9.0937,126600.0
2012-07-02 13:00:00,12.82,12.84,12.82,12.83,203100.0,9.0937,9.1079,9.0937,9.1008,203100.0
2012-07-02 13:10:00,12.84,12.85,12.83,12.85,48900.0,9.1079,9.115,9.1008,9.115,48900.0
2012-07-02 13:20:00,12.85,12.85,12.84,12.85,33200.0,9.115,9.115,9.1079,9.115,33200.0
2012-07-02 13:30:00,12.84,12.88,12.84,12.87,179700.0,9.1079,9.1363,9.1079,9.1292,179700.0
2012-07-02 13:40:00,12.87,12.87,12.86,12.87,42200.0,9.1292,9.1292,9.1221,9.1292,42200.0
2012-07-02 13:50:00,12.87,12.87,12.85,12.85,84900.0,9.1292,9.1292,9.115,9.115,84900.0
2012-07-02 14:00:00,12.85,12.87,12.84,12.87,174100.0,9.115,9.1292,9.1079,9.1292,174100.0
2012-07-02 14:10:00,12.87,12.9,12.86,12.9,199400.0,9.1292,9.1505,9.1221,9.1505,199400.0
2012-07-02 14:20:00,12.89,12.9,12.89,12.9,115100.0,9.1434,9.1505,9.1434,9.1505,115100.0
2012-07-02 14:30:00,12.9,12.9,12.89,12.89,91200.0,9.1505,9.1505,9.1434,9.1434,91200.0
2012-07-02 14:40:00,12.9,12.9,12.87,12.88,131400.0,9.1505,9.1505,9.1292,9.1363,131400.0
2012-07-02 14:50:00,12.87,12.88,12.87,12.88,101500.0,9.1292,9.1363,9.1292,9.1363,101500.0
2012-07-02 15:00:00,12.88,12.88,12.83,12.83,314800.0,9.1363,9.1363,9.1008,9.1008,314800.0
2012-07-02 15:10:00,12.83,12.84,12.82,12.84,130800.0,9.1008,9.1079,9.0937,9.1079,130800.0
2012-07-02 15:20:00,12.84,12.84,12.82,12.84,242000.0,9.1079,9.1079,9.0937,9.1079,242000.0
2012-07-02 15:30:00,12.84,12.89,12.84,12.89,283000.0,9.1079,9.1434,9.1079,9.1434,283000.0
2012-07-02 15:40:00,12.89,12.89,12.84,12.87,582200.0,9.1434,9.1434,9.1079,9.1292,582200.0
2012-07-02 15:50:00,12.87,12.9,12.86,12.9,805100.0,9.1292,9.1505,9.1221,9.1505,805100.0
2012-07-03 09:30:00,12.94,12.94,12.86,12.88,267200.0,9.1789,9.1789,9.1221,9.1363,267200.0
2012-07-03 09:40:00,12.87,12.93,12.87,12.92,169400.0,9.1292,9.1718,9.1292,9.1647,169400.0
2012-07-03 09:50:00,12.92,12.96,12.9,12.95,180800.0,9.1647,9.193,9.1505,9.186,180800.0
2012-07-03 10:00:00,12.95,13.0,12.94,12.99,115000.0,9.186,9.2214,9.1789,9.2143,115000.0
2012-07-03 10:10:00,13.0,13.0,12.97,12.99,151100.0,9.2214,9.2214,9.2001,9.2143,151100.0
2012-07-03 10:20:00,12.99,13.02,12.99,13.02,130100.0,9.2143,9.2356,9.2143,9.2356,130100.0
2012-07-03 10:30:00,13.02,13.07,13.01,13.07,205200.0,9.2356,9.2711,9.2285,9.2711,205200.0
2012-07-03 10:40:00,13.07,13.09,13.04,13.04,156200.0,9.2711,9.2853,9.2498,9.2498,156200.0
2012-07-03 10:50:00,13.05,13.06,13.04,13.05,88400.0,9.2569,9.264,9.2498,9.2569,88400.0
2012-07-03 11:00:00,13.06,13.08,13.05,13.07,174000.0,9.264,9.2782,9.2569,9.2711,174000.0
2012-07-03 11:10:00,13.08,13.09,13.06,13.07,242900.0,9.2782,9.2853,9.264,9.2711,242900.0
2012-07-03 11:20:00,13.08,13.1,13.06,13.1,205100.0,9.2782,9.2924,9.264,9.2924,205100.0
2012-07-03 11:30:00,13.1,13.12,13.09,13.12,153000.0,9.2924,9.3065,9.2853,9.3065,153000.0
2012-07-03 11:40:00,13.12,13.12,13.09,13.09,120500.0,9.3065,9.3065,9.2853,9.2853,120500.0
2012-07-03 11:50:00,13.1,13.12,13.09,13.12,120600.0,9.2924,9.3065,9.2853,9.3065,120600.0
2012-07-03 12:00:00,13.12,13.12,13.1,13.1,191100.0,9.3065,9.3065,9.2924,9.2924,191100.0
2012-07-03 12:10:00,13.1,13.11,13.08,13.09,173900.0,9.2924,9.2995,9.2782,9.2853,173900.0
2012-07-03 12:20:00,13.09,13.1,13.08,13.1,207200.0,9.2853,9.2924,9.2782,9.2924,207200.0
2012-07-03 12:30:00,13.09,13.1,13.06,13.07,194300.0,9.2853,9.2924,9.264,9.2711,194300.0
2012-07-03 12:40:00,13.08,13.09,13.07,13.09,316000.0,9.2782,9.2853,9.2711,9.2853,316000.0
2012-07-03 12:50:00,13.09,13.09,13.06,13.08,653100.0,9.2853,9.2853,9.264,9.2782,653100.0
2012-07-05 09:30:00,13.05,13.1,13.0,13.09,361200.0,9.2569,9.2924,9.2214,9.2853,361200.0
2012-07-05 09:40:00,13.09,13.12,13.05,13.05,203800.0,9.2853,9.3065,9.2569,9.2569,203800.0
2012-07-05 09:50:00,13.05,13.07,13.02,13.07,137500.0,9.2569,9.2711,9.2356,9.2711,137500.0
2012-07-05 10:00:00,13.06,13.07,13.01,13.01,173000.0,9.264,9.2711,9.2285,9.2285,173000.0
2012-07-05 10:10:00,13.02,13.05,13.01,13.05,139900.0,9.2356,9.2569,9.2285,9.2569,139900.0
2012-07-05 10:20:00,13.05,13.07,13.04,13.07,92700.0,9.2569,9.2711,9.2498,9.2711,92700.0
2012-07-05 10:30:00,13.06,13.08,13.06,13.07,67900.0,9.264,9.2782,9.264,9.2711,67900.0
2012-07-05 10:40:00,13.07,13.09,13.07,13.09,91500.0,9.2711,9.2853,9.2711,9.2853,91500.0
2012-07-05 10:50:00,13.09,13.1,13.08,13.09,71500.0,9.2853,9.2924,9.2782,9.2853,71500.0
2012-07-05 11:00:00,13.1,13.13,13.09,13.12,166800.0,9.2924,9.3136,9.2853,9.3065,166800.0
2012-07-05 11:10:00,13.12,13.12,13.08,13.1,113500.0,9.3065,9.3065,9.2782,9.2924,113500.0
2012-07-05 11:20:00,13.1,13.1,13.08,13.09,92900.0,9.2924,9.2924,9.2782,9.2853,92900.0
2012-07-05 11:30:00,13.1,13.11,13.06,13.07,129600.0,9.2924,9.2995,9.264,9.2711,129600.0
2012-07-05 11:40:00,13.07,13.08,13.06,13.06,155900.0,9.2711,9.2782,9.264,9.264,155900.0
2012-07-05 11:50:00,13.07,13.07,13.06,13.07,70100.0,9.2711,9.2711,9.264,9.2711,70100.0
2012-07-05 12:00:00,13.07,13.09,13.06,13.06,190300.0,9.2711,9.2853,9.264,9.264,190300.0
2012-07-05 12:10:00,13.07,13.09,13.06,13.08,74500.0,9.2711,9.2853,9.264,9.2782,74500.0
2012-07-05 12:20:00,13.08,13.09,13.06,13.07,135800.0,9.2782,9.2853,9.264,9.2711,135800.0
2012-07-05 12:30:00,13.06,13.06,13.04,13.05,73900.0,9.264,9.264,9.2498,9.2569,73900.0
2012-07-05 12:40:00,13.04,13.06,13.04,13.04,88000.0,9.2498,9.264,9.2498,9.2498,88000.0
2012-07-05 12:50:00,13.04,13.05,13.03,13.05,72700.0,9.2498,9.2569,9.2427,9.2569,72700.0
2012-07-05 13:00:00,13.05,13.09,13.05,13.09,83900.0,9.2569,9.2853,9.2569,9.2853,83900.0
2012-07-05 13:10:00,13.08,13.09,13.07,13.08,91300.0,9.2782,9.2853,9.2711,9.2782,91300.0
2012-07-05 13:20:00,13.09,13.1,13.08,13.1,42100.0,9.2853,9.2924,9.2782,9.2924,42100.0
2012-07-05 13:30:00,13.09,13.1,13.07,13.09,373200.0,9.2853,9.2924,9.2711,9.2853,373200.0
2012-07-05 13:40:00,13.09,13.13,13.08,13.13,141600.0,9.2853,9.3136,9.2782,9.3136,141600.0
2012-07-05 13:50:00,13.12,13.13,13.11,13.12,119600.0,9.3065,9.3136,9.2995,9.3065,119600.0
2012-07-05 14:00:00,13.12,13.12,13.07,13.08,373300.0,9.3065,9.3065,9.2711,9.2782,373300.0
2012-07-05 14:10:00,13.08,13.09,13.08,13.09,59500.0,9.2782,9.2853,9.2782,9.2853,59500.0
2012-07-05 14:20:00,13.09,13.1,13.06,13.06,214700.0,9.2853,9.2924,9.264,9.264,214700.0
2012-07-05 14:30:00,13.07,13.07,13.05,13.05,84900.0,9.2711,9.2711,9.2569,9.2569,84900.0
2012-07-05 14:40:00,13.06,13.08,13.05,13.08,348000.0,9.264,9.2782,9.2569,9.2782,348000.0
2012-07-05 14:50:00,13.08,13.08,13.06,13.08,287000.0,9.2782,9.2782,9.264,9.2782,287000.0
2012-07-05 15:00:00,13.08,13.08,13.06,13.08,175300.0,9.2782,9.2782,9.264,9.2782,175300.0
2012-07-05 15:10:00,13.08,13.09,13.04,13.04,280700.0,9.2782,9.2853,9.2498,9.2498,280700.0
2012-07-05 15:20:00,13.05,13.06,13.02,13.06,269500.0,9.2569,9.264,9.2356,9.264,269500.0
2012-07-05 15:30:00,13.06,13.07,13.04,13.05,351100.0,9.264,9.2711,9.2498,9.2569,351100.0
2012-07-05 15:40:00,13.04,13.07,13.03,13.04,480000.0,9.2498,9.2711,9.2427,9.2498,480000.0
2012-07-05 15:50:00,13.04,13.05,13.0,13.01,923900.0,9.2498,9.2569,9.2214,9.2285,923900.0
2012-07-06 09:30:00,12.88,12.95,12.86,12.86,370200.0,9.1363,9.186,9.1221,9.1221,370200.0
2012-07-06 09:40:00,12.86,12.88,12.82,12.84,242300.0,9.1221,9.1363,9.0937,9.1079,242300.0
2012-07-06 09:50:00,12.84,12.84,12.79,12.83,189200.0,9.1079,9.1079,9.0725,9.1008,189200.0
2012-07-06 10:00:00,12.83,12.83,12.77,12.78,183800.0,9.1008,9.1008,9.0583,9.0654,183800.0
2012-07-06 10:10:00,12.79,12.79,12.77,12.78,140900.0,9.0725,9.0725,9.0583,9.0654,140900.0
2012-07-06 10:20:00,12.78,12.82,12.78,12.8,260000.0,9.0654,9.0937,9.0654,9.0796,260000.0
2012-07-06 10:30:00,12.8,12.8,12.76,12.77,209200.0,9.0796,9.0796,9.0512,9.0583,209200.0
2012-07-06 10:40:00,12.77,12.79,12.76,12.78,84900.0,9.0583,9.0725,9.0512,9.0654,84900.0
2012-07-06 10:50:00,12.78,12.78,12.75,12.76,171800.0,9.0654,9.0654,9.0441,9.0512,171800.0
2012-07-06 11:00:00,12.76,12.76,12.74,12.76,297800.0,9.0512,9.0512,9.037,9.0512,297800.0
2012-07-06 11:10:00,12.75,12.77,12.73,12.76,158100.0,9.0441,9.0583,9.0299,9.0512,158100.0
2012-07-06 11:20:00,12.75,12.76,12.72,12.73,139500.0,9.0441,9.0512,9.0228,9.0299,139500.0
2012-07-06 11:30:00,12.73,12.73,12.72,12.73,69400.0,9.0299,9.0299,9.0228,9.0299,69400.0
2012-07-06 11:40:00,12.73,12.77,12.72,12.77,254200.0,9.0299,9.0583,9.0228,9.0583,254200.0
2012-07-06 11:50:00,12.77,12.77,12.71,12.71,164000.0,9.0583,9.0583,9.0157,9.0157,164000.0
2012-07-06 12:00:00,12.71,12.73,12.7,12.72,137400.0,9.0157,9.0299,9.0086,9.0228,137400.0
2012-07-06 12:10:00,12.72,12.73,12.7,12.71,277600.0,9.0228,9.0299,9.0086,9.0157,277600.0
2012-07-06 12:20:00,12.71,12.72,12.68,12.7,138100.0,9.0157,9.0228,8.9944,9.0086,138100.0
2012-07-06 12:30:00,12.7,12.71,12.69,12.7,100000.0,9.0086,9.0157,9.0015,9.0086,100000.0
2012-07-06 12:40:00,12.7,12.73,12.69,12.73,293700.0,9.0086,9.0299,9.0015,9.0299,293700.0
2012-07-06 12:50:00,12.73,12.73,12.72,12.72,60200.0,9.0299,9.0299,9.0228,9.0228,60200.0
2012-07-06 13:00:00,12.72,12.73,12.71,12.72,59000.0,9.0228,9.0299,9.0157,9.0228,59000.0
2012-07-06 13:10:00,12.72,12.73,12.71,12.73,229100.0,9.0228,9.0299,9.0157,9.0299,229100.0
2012-07-06 13:20:00,12.72,12.73,12.71,12.72,37100.0,9.0228,9.0299,9.0157,9.0228,37100.0
2012-07-06 13:30:00,12.71,12.74,12.71,12.71,197100.0,9.0157,9.037,9.0157,9.0157,197100.0
2012-07-06 13:40:00,12.71,12.72,12.69,12.7,96800.0,9.0157,9.0228,9.0015,9.0086,96800.0
2012-07-06 13:50:00,12.69,12.7,12.68,12.69,69100.0,9.0015,9.0086,8.9944,9.0015,69100.0
2012-07-06 14:00:00,12.68,12.69,12.67,12.67,123100.0,8.9944,9.0015,8.9873,8.9873,123100.0
2012-07-06 14:10:00,12.67,12.67,12.65,12.67,121200.0,8.9873,8.9873,8.9732,8.9873,121200.0
2012-07-06 14:20:00,12.66,12.71,12.65,12.7,499800.0,8.9802,9.0157,8.9732,9.0086,499800.0
2012-07-06 14:30:00,12.7,12.72,12.7,12.71,79200.0,9.0086,9.0228,9.0086,9.0157,79200.0
2012-07-06 14:40:00,12.71,12.73,12.71,12.73,147600.0,9.0157,9.0299,9.0157,9.0299,147600.0
2012-07-06 14:50:00,12.72,12.74,12.71,12.72,190500.0,9.0228,9.037,9.0157,9.0228,190500.0
2012-07-06 15:00:00,12.71,12.73,12.71,12.73,115600.0,9.0157,9.0299,9.0157,9.0299,115600.0
2012-07-06 15:10:00,12.73,12.75,12.71,12.75,328400.0,9.0299,9.0441,9.0157,9.0441,328400.0
2012-07-06 15:20:00,12.75,12.77,12.74,12.75,333700.0,9.0441,9.0583,9.037,9.0441,333700.0
2012-07-06 15:30:00,12.76,12.78,12.74,12.74,600200.0,9.0512,9.0654,9.037,9.037,600200.0
2012-07-06 15:40:00,12.75,12.8,12.73,12.79,616100.0,9.0441,9.0796,9.0299,9.0725,616100.0
2012-07-06 15:50:00,12.79,12.81,12.77,12.78,781100.0,9.0725,9.0866,9.0583,9.0654,781100.0
2012-07-09 09:30:00,12.79,12.79,12.68,12.7,404600.0,9.0725,9.0725,8.9944,9.0086,404600.0
2012-07-09 09:40:00,12.69,12.7,12.64,12.68,136500.0,9.0015,9.0086,8.9661,8.9944,136500.0
2012-07-09 09:50:00,12.68,12.7,12.64,12.69,189700.0,8.9944,9.0086,8.9661,9.0015,189700.0
2012-07-09 10:00:00,12.68,12.69,12.65,12.66,407800.0,8.9944,9.0015,8.9732,8.9802,407800.0
2012-07-09 10:10:00,12.66,12.69,12.66,12.68,313600.0,8.9802,9.0015,8.9802,8.9944,313600.0
2012-07-09 10:20:00,12.68,12.69,12.65,12.68,178500.0,8.9944,9.0015,8.9732,8.9944,178500.0
2012-07-09 10:30:00,12.69,12.71,12.68,12.71,181200.0,9.0015,9.0157,8.9944,9.0157,181200.0
2012-07-09 10:40:00,12.7,12.74,12.7,12.74,178300.0,9.0086,9.037,9.0086,9.037,178300.0
2012-07-09 10:50:00,12.74,12.75,12.73,12.75,342400.0,9.037,9.0441,9.0299,9.0441,342400.0
2012-07-09 11:00:00,12.75,12.75,12.7,12.7,182500.0,9.0441,9.0441,9.0086,9.0086,182500.0
2012-07-09 11:10:00,12.7,12.71,12.68,12.68,175200.0,9.0086,9.0157,8.9944,8.9944,175200.0
2012-07-09 11:20:00,12.68,12.69,12.67,12.67,83200.0,8.9944,9.0015,8.9873,8.9873,83200.0
2012-07-09 11:30:00,12.67,12.68,12.64,12.65,114300.0,8.9873,8.9944,8.9661,8.9732,114300.0
2012-07-09 11:40:00,12.64,12.66,12.63,12.65,145900.0,8.9661,8.9802,8.959,8.9732,145900.0
2012-07-09 11:50:00,12.65,12.65,12.6,12.62,240700.0,8.9732,8.9732,8.9377,8.9519,240700.0
2012-07-09 12:00:00,12.62,12.63,12.61,12.61,96900.0,8.9519,8.959,8.9448,8.9448,96900.0
2012-07-09 12:10:00,12.62,12.64,12.59,12.59,307400.0,8.9519,8.9661,8.9306,8.9306,307400.0
2012-07-09 12:20:00,12.6,12.61,12.58,12.58,125200.0,8.9377,8.9448,8.9235,8.9235,125200.0
2012-07-09 12:30:00,12.58,12.59,12.57,12.57,133000.0,8.9235,8.9306,8.9164,8.9164,133000.0
2012-07-09 12:40:00,12.58,12.58,12.56,12.56,71600.0,8.9235,8.9235,8.9093,8.9093,71600.0
2012-07-09 12:50:00,12.56,12.59,12.56,12.57,99600.0,8.9093,8.9306,8.9093,8.9164,99600.0
2012-07-09 13:00:00,12.57,12.58,12.55,12.55,95700.0,8.9164,8.9235,8.9022,8.9022,95700.0
2012-07-09 13:10:00,12.56,12.59,12.55,12.57,179000.0,8.9093,8.9306,8.9022,8.9164,179000.0
2012-07-09 13:20:00,12.57,12.57,12.55,12.55,250000.0,8.9164,8.9164,8.9022,8.9022,250000.0
2012-07-09 13:30:00,12.56,12.58,12.55,12.58,283900.0,8.9093,8.9235,8.9022,8.9235,283900.0
2012-07-09 13:40:00,12.58,12.6,12.58,12.59,105600.0,8.9235,8.9377,8.9235,8.9306,105600.0
2012-07-09 13:50:00,12.6,12.6,12.57,12.57,136900.0,8.9377,8.9377,8.9164,8.9164,136900.0
2012-07-09 14:00:00,12.57,12.58,12.55,12.55,674400.0,8.9164,8.9235,8.9022,8.9022,674400.0
2012-07-09 14:10:00,12.56,12.56,12.55,12.55,122900.0,8.9093,8.9093,8.9022,8.9022,122900.0
2012-07-09 14:20:00,12.56,12.56,12.54,12.55,201400.0,8.9093,8.9093,8.8951,8.9022,201400.0
2012-07-09 14:30:00,12.56,12.58,12.56,12.58,304000.0,8.9093,8.9235,8.9093,8.9235,304000.0
2012-07-09 14:40:00,12.57,12.58,12.54,12.54,177900.0,8.9164,8.9235,8.8951,8.8951,177900.0
2012-07-09 14:50:00,12.55,12.59,12.54,12.59,335700.0,8.9022,8.9306,8.8951,8.9306,335700.0
2012-07-09 15:00:00,12.59,12.59,12.57,12.59,241900.0,8.9306,8.9306,8.9164,8.9306,241900.0
2012-07-09 15:10:00,12.59,12.62,12.57,12.61,441100.0,8.9306,8.9519,8.9164,8.9448,441100.0
2012-07-09 15:20:00,12.6,12.64,12.59,12.62,400100.0,8.9377,8.9661,8.9306,8.9519,400100.0
2012-07-09 15:30:00,12.62,12.62,12.6,12.61,270600.0,8.9519,8.9519,8.9377,8.9448,270600.0
2012-07-09 15:40:00,12.62,12.68,12.61,12.68,478100.0,8.9519,8.9944,8.9448,8.9944,478100.0
2012-07-09 15:50:00,12.68,12.68,12.64,12.65,1248600.0,8.9944,8.9944,8.9661,8.9732,1248600.0
2012-07-10 09:30:00,12.7,12.81,12.66,12.79,255200.0,9.0086,9.0866,8.9802,9.0725,255200.0
2012-07-10 09:40:00,12.8,12.8,12.75,12.75,123000.0,9.0796,9.0796,9.0441,9.0441,123000.0
2012-07-10 09:50:00,12.75,12.77,12.72,12.73,169600.0,9.0441,9.0583,9.0228,9.0299,169600.0
2012-07-10 10:00:00,12.72,12.74,12.66,12.66,123100.0,9.0228,9.037,8.9802,8.9802,123100.0
2012-07-10 10:10:00,12.65,12.67,12.63,12.63,117400.0,8.9732,8.9873,8.959,8.959,117400.0
2012-07-10 10:20:00,12.63,12.64,12.62,12.63,81000.0,8.959,8.9661,8.9519,8.959,81000.0
2012-07-10 10:30:00,12.63,12.66,12.61,12.62,162800.0,8.959,8.9802,8.9448,8.9519,162800.0
2012-07-10 10:40:00,12.62,12.62,12.59,12.62,182100.0,8.9519,8.9519,8.9306,8.9519,182100.0
2012-07-10 10:50:00,12.61,12.63,12.59,12.61,194500.0,8.9448,8.959,8.9306,8.9448,194500.0
2012-07-10 11:00:00,12.61,12.62,12.58,12.6,164300.0,8.9448,8.9519,8.9235,8.9377,164300.0
2012-07-10 11:10:00,12.59,12.62,12.59,12.61,133500.0,8.9306,8.9519,8.9306,8.9448,133500.0
2012-07-10 11:20:00,12.61,12.62,12.59,12.61,218800.0,8.9448,8.9519,8.9306,8.9448,218800.0
2012-07-10 11:30:00,12.61,12.61,12.56,12.58,317200.0,8.9448,8.9448,8.9093,8.9235,317200.0
2012-07-10 11:40:00,12.58,12.6,12.57,12.59,136500.0,8.9235,8.9377,8.9164,8.9306,136500.0
2012-07-10 11:50:00,12.59,12.61,12.58,12.6,170400.0,8.9306,8.9448,8.9235,8.9377,170400.0
2012-07-10 12:00:00,12.59,12.62,12.59,12.61,543600.0,8.9306,8.9519,8.9306,8.9448,543600.0
2012-07-10 12:10:00,12.61,12.61,12.6,12.61,33800.0,8.9448,8.9448,8.9377,8.9448,33800.0
2012-07-10 12:20:00,12.61,12.62,12.6,12.62,55200.0,8.9448,8.9519,8.9377,8.9519,55200.0
2012-07-10 12:30:00,12.61,12.63,12.61,12.63,45400.0,8.9448,8.959,8.9448,8.959,45400.0
2012-07-10 12:40:00,12.63,12.64,12.61,12.62,99100.0,8.959,8.9661,8.9448,8.9519,99100.0
2012-07-10 12:50:00,12.61,12.62,12.6,12.61,46500.0,8.9448,8.9519,8.9377,8.9448,46500.0
2012-07-10 13:00:00,12.6,12.62,12.6,12.61,81000.0,8.9377,8.9519,8.9377,8.9448,81000.0
2012-07-10 13:10:00,12.61,12.63,12.61,12.63,40300.0,8.9448,8.959,8.9448,8.959,40300.0
2012-07-10 13:20:00,12.63,12.63,12.57,12.57,152600.0,8.959,8.959,8.9164,8.9164,152600.0
2012-07-10 13:30:00,12.58,12.6,12.55,12.59,434000.0,8.9235,8.9377,8.9022,8.9306,434000.0
2012-07-10 13:40:00,12.6,12.6,12.59,12.59,125800.0,8.9377,8.9377,8.9306,8.9306,125800.0
2012-07-10 13:50:00,12.6,12.62,12.58,12.59,215600.0,8.9377,8.9519,8.9235,8.9306,215600.0
2012-07-10 14:00:00,12.58,12.6,12.57,12.57,117100.0,8.9235,8.9377,8.9164,8.9164,117100.0
2012-07-10 14:10:00,12.57,12.58,12.51,12.53,176600.0,8.9164,8.9235,8.8738,8.888,176600.0
2012-07-10 14:20:00,12.52,12.53,12.5,12.52,133200.0,8.8809,8.888,8.8668,8.8809,133200.0
2012-07-10 14:30:00,12.52,12.52,12.49,12.52,257900.0,8.8809,8.8809,8.8597,8.8809,257900.0
2012-07-10 14:40:00,12.51,12.53,12.48,12.48,473600.0,8.8738,8.888,8.8526,8.8526,473600.0
2012-07-10 14:50:00,12.48,12.49,12.45,12.47,235000.0,8.8526,8.8597,8.8313,8.8455,235000.0
2012-07-10 15:00:00,12.47,12.53,12.47,12.5,238000.0,8.8455,8.888,8.8455,8.8668,238000.0
2012-07-10 15:10:00,12.49,12.5,12.45,12.48,220000.0,8.8597,8.8668,8.8313,8.8526,220000.0
2012-07-10 15:20:00,12.47,12.5,12.46,12.48,289000.0,8.8455,8.8668,8.8384,8.8526,289000.0
2012-07-10 15:30:00,12.48,12.5,12.46,12.49,240600.0,8.8526,8.8668,8.8384,8.8597,240600.0
2012-07-10 15:40:00,12.48,12.53,12.47,12.53,784500.0,8.8526,8.888,8.8455,8.888,784500.0
2012-07-10 15:50:00,12.53,12.56,12.52,12.54,738400.0,8.888,8.9093,8.8809,8.8951,738400.0
2012-07-11 09:30:00,12.47,12.47,12.35,12.45,803800.0,8.8455,8.8455,8.7604,8.8313,803800.0
2012-07-11 09:40:00,12.45,12.53,12.43,12.51,323000.0,8.8313,8.888,8.8171,8.8738,323000.0
2012-07-11 09:50:00,12.52,12.57,12.51,12.56,205900.0,8.8809,8.9164,8.8738,8.9093,205900.0
2012-07-11 10:00:00,12.57,12.6,12.56,12.56,244200.0,8.9164,8.9377,8.9093,8.9093,244200.0
2012-07-11 10:10:00,12.56,12.57,12.52,12.54,201000.0,8.9093,8.9164,8.8809,8.8951,201000.0
2012-07-11 10:20:00,12.54,12.54,12.49,12.5,128900.0,8.8951,8.8951,8.8597,8.8668,128900.0
2012-07-11 10:30:00,12.5,12.5,12.46,12.47,189300.0,8.8668,8.8668,8.8384,8.8455,189300.0
2012-07-11 10:40:00,12.46,12.48,12.46,12.46,81400.0,8.8384,8.8526,8.8384,8.8384,81400.0
2012-07-11 10:50:00,12.46,12.47,12.44,12.45,109800.0,8.8384,8.8455,8.8242,8.8313,109800.0
2012-07-11 11:00:00,12.45,12.5,12.43,12.5,437900.0,8.8313,8.8668,8.8171,8.8668,437900.0
2012-07-11 11:10:00,12.49,12.5,12.45,12.45,98800.0,8.8597,8.8668,8.8313,8.8313,98800.0
2012-07-11 11:20:00,12.45,12.48,12.45,12.46,173600.0,8.8313,8.8526,8.8313,8.8384,173600.0
2012-07-11 11:30:00,12.46,12.49,12.46,12.48,156200.0,8.8384,8.8597,8.8384,8.8526,156200.0
2012-07-11 11:40:00,12.48,12.49,12.47,12.49,69600.0,8.8526,8.8597,8.8455,8.8597,69600.0
2012-07-11 11:50:00,12.49,12.5,12.48,12.49,61500.0,8.8597,8.8668,8.8526,8.8597,61500.0
2012-07-11 12:00:00,12.49,12.53,12.49,12.51,252200.0,8.8597,8.888,8.8597,8.8738,252200.0
2012-07-11 12:10:00,12.51,12.51,12.5,12.5,86600.0,8.8738,8.8738,8.8668,8.8668,86600.0
2012-07-11 12:20:00,12.5,12.51,12.48,12.48,101200.0,8.8668,8.8738,8.8526,8.8526,101200.0
2012-07-11 12:30:00,12.48,12.49,12.46,12.46,130200.0,8.8526,8.8597,8.8384,8.8384,130200.0
2012-07-11 12:40:00,12.47,12.47,12.44,12.46,385100.0,8.8455,8.8455,8.8242,8.8384,385100.0
2012-07-11 12:50:00,12.46,12.48,12.46,12.48,124300.0,8.8384,8.8526,8.8384,8.8526,124300.0
2012-07-11 13:00:00,12.47,12.48,12.45,12.47,99500.0,8.8455,8.8526,8.8313,8.8455,99500.0
2012-07-11 13:10:00,12.47,12.48,12.44,12.45,110700.0,8.8455,8.8526,8.8242,8.8313,110700.0
2012-07-11 13:20:00,12.45,12.47,12.44,12.46,53400.0,8.8313,8.8455,8.8242,8.8384,53400.0
2012-07-11 13:30:00,12.47,12.47,12.44,12.45,99700.0,8.8455,8.8455,8.8242,8.8313,99700.0
2012-07-11 13:40:00,12.45,12.46,12.44,12.45,44600.0,8.8313,8.8384,8.8242,8.8313,44600.0
2012-07-11 13:50:00,12.45,12.47,12.44,12.44,160700.0,8.8313,8.8455,8.8242,8.8242,160700.0
2012-07-11 14:00:00,12.45,12.47,12.36,12.38,478400.0,8.8313,8.8455,8.7674,8.7816,478400.0
2012-07-11 14:10:00,12.38,12.39,12.36,12.36,273400.0,8.7816,8.7887,8.7674,8.7674,273400.0
2012-07-11 14:20:00,12.36,12.37,12.32,12.35,250900.0,8.7674,8.7745,8.7391,8.7604,250900.0
2012-07-11 14:30:00,12.35,12.35,12.32,12.33,135100.0,8.7604,8.7604,8.7391,8.7462,135100.0
2012-07-11 14:40:00,12.34,12.37,12.33,12.37,207200.0,8.7533,8.7745,8.7462,8.7745,207200.0
2012-07-11 14:50:00,12.37,12.38,12.35,12.36,147500.0,8.7745,8.7816,8.7604,8.7674,147500.0
2012-07-11 15:00:00,12.36,12.4,12.35,12.4,251000.0,8.7674,8.7958,8.7604,8.7958,251000.0
2012-07-11 15:10:00,12.4,12.4,12.35,12.4,304600.0,8.7958,8.7958,8.7604,8.7958,304600.0
2012-07-11 15:20:00,12.39,12.39,12.34,12.37,256000.0,8.7887,8.7887,8.7533,8.7745,256000.0
2012-07-11 15:30:00,12.37,12.4,12.35,12.37,384300.0,8.7745,8.7958,8.7604,8.7745,384300.0
2012-07-11 15:40:00,12.38,12.44,12.37,12.42,868800.0,8.7816,8.8242,8.7745,8.81,868800.0
2012-07-11 15:50:00,12.42,12.44,12.39,12.41,1407000.0,8.81,8.8242,8.7887,8.8029,1407000.0
2012-07-12 09:30:00,12.28,12.32,12.2,12.24,781800.0,8.7107,8.7391,8.654,8.6823,781800.0
2012-07-12 09:40:00,12.23,12.25,12.17,12.19,387000.0,8.6752,8.6894,8.6327,8.6469,387000.0
2012-07-12 09:50:00,12.19,12.23,12.18,12.2,288000.0,8.6469,8.6752,8.6398,8.654,288000.0
2012-07-12 10:00:00,12.21,12.23,12.18,12.21,467200.0,8.661,8.6752,8.6398,8.661,467200.0
2012-07-12 10:10:00,12.21,12.22,12.19,12.19,231800.0,8.661,8.6681,8.6469,8.6469,231800.0
2012-07-12 10:20:00,12.2,12.22,12.18,12.19,388800.0,8.654,8.6681,8.6398,8.6469,388800.0
2012-07-12 10:30:00,12.2,12.2,12.13,12.14,1216800.0,8.654,8.654,8.6043,8.6114,1216800.0
2012-07-12 10:40:00,12.13,12.14,12.1,12.13,594700.0,8.6043,8.6114,8.583,8.6043,594700.0
2012-07-12 10:50:00,12.12,12.15,12.12,12.15,181000.0,8.5972,8.6185,8.5972,8.6185,181000.0
2012-07-12 11:00:00,12.15,12.17,12.13,12.15,533800.0,8.6185,8.6327,8.6043,8.6185,533800.0
2012-07-12 11:10:00,12.15,12.16,12.14,12.16,116500.0,8.6185,8.6256,8.6114,8.6256,116500.0
2012-07-12 11:20:00,12.16,12.19,12.14,12.19,299200.0,8.6256,8.6469,8.6114,8.6469,299200.0
2012-07-12 11:30:00,12.18,12.19,12.16,12.18,134200.0,8.6398,8.6469,8.6256,8.6398,134200.0
2012-07-12 11:40:00,12.18,12.2,12.17,12.2,171800.0,8.6398,8.654,8.6327,8.654,171800.0
2012-07-12 11:50:00,12.2,12.21,12.18,12.21,736900.0,8.654,8.661,8.6398,8.661,736900.0
2012-07-12 12:00:00,12.21,12.25,12.21,12.22,578700.0,8.661,8.6894,8.661,8.6681,578700.0
2012-07-12 12:10:00,12.23,12.24,12.22,12.23,107900.0,8.6752,8.6823,8.6681,8.6752,107900.0
2012-07-12 12:20:00,12.23,12.23,12.21,12.21,150200.0,8.6752,8.6752,8.661,8.661,150200.0
2012-07-12 12:30:00,12.22,12.22,12.19,12.2,354800.0,8.6681,8.6681,8.6469,8.654,354800.0
2012-07-12 12:40:00,12.2,12.22,12.19,12.21,177400.0,8.654,8.6681,8.6469,8.661,177400.0
2012-07-12 12:50:00,12.22,12.23,12.21,12.22,313700.0,8.6681,8.6752,8.661,8.6681,313700.0
2012-07-12 13:00:00,12.23,12.26,12.22,12.26,183400.0,8.6752,8.6965,8.6681,8.6965,183400.0
2012-07-12 13:10:00,12.25,12.29,12.25,12.27,157600.0,8.6894,8.7178,8.6894,8.7036,157600.0
2012-07-12 13:20:00,12.26,12.32,12.26,12.29,232100.0,8.6965,8.7391,8.6965,8.7178,232100.0
2012-07-12 13:30:00,12.28,12.3,12.28,12.29,113500.0,8.7107,8.7249,8.7107,8.7178,113500.0
2012-07-12 13:40:00,12.29,12.33,12.29,12.32,202400.0,8.7178,8.7462,8.7178,8.7391,202400.0
2012-07-12 13:50:00,12.32,12.33,12.24,12.25,411100.0,8.7391,8.7462,8.6823,8.6894,411100.0
2012-07-12 14:00:00,12.26,12.29,12.23,12.29,309300.0,8.6965,8.7178,8.6752,8.7178,309300.0
2012-07-12 14:10:00,12.29,12.31,12.26,12.28,429500.0,8.7178,8.732,8.6965,8.7107,429500.0
2012-07-12 14:20:00,12.27,12.3,12.26,12.28,158000.0,8.7036,8.7249,8.6965,8.7107,158000.0
2012-07-12 14:30:00,12.29,12.32,12.28,12.31,198800.0,8.7178,8.7391,8.7107,8.732,198800.0
2012-07-12 14:40:00,12.31,12.33,12.28,12.29,707700.0,8.732,8.7462,8.7107,8.7178,707700.0
2012-07-12 14:50:00,12.29,12.31,12.28,12.29,293600.0,8.7178,8.732,8.7107,8.7178,293600.0
2012-07-12 15:00:00,12.3,12.32,12.28,12.3,661300.0,8.7249,8.7391,8.7107,8.7249,661300.0
2012-07-12 15:10:00,12.3,12.34,12.3,12.32,274400.0,8.7249,8.7533,8.7249,8.7391,274400.0
2012-07-12 15:20:00,12.32,12.37,12.32,12.33,322200.0,8.7391,8.7745,8.7391,8.7462,322200.0
2012-07-12 15:30:00,12.32,12.34,12.32,12.32,558200.0,8.7391,8.7533,8.7391,8.7391,558200.0
2012-07-12 15:40:00,12.32,12.35,12.32,12.33,436600.0,8.7391,8.7604,8.7391,8.7462,436600.0
2012-07-12 15:50:00,12.33,12.34,12.3,12.34,2170300.0,8.7462,8.7533,8.7249,8.7533,2170300.0
2012-07-13 09:30:00,12.34,12.37,12.32,12.37,414200.0,8.7533,8.7745,8.7391,8.7745,414200.0
2012-07-13 09:40:00,12.37,12.39,12.33,12.33,217900.0,8.7745,8.7887,8.7462,8.7462,217900.0
2012-07-13 09:50:00,12.33,12.34,12.28,12.31,217200.0,8.7462,8.7533,8.7107,8.732,217200.0
2012-07-13 10:00:00,12.32,12.36,12.3,12.33,306400.0,8.7391,8.7674,8.7249,8.7462,306400.0
2012-07-13 10:10:00,12.33,12.34,12.27,12.27,215800.0,8.7462,8.7533,8.7036,8.7036,215800.0
2012-07-13 10:20:00,12.27,12.28,12.26,12.26,155100.0,8.7036,8.7107,8.6965,8.6965,155100.0
2012-07-13 10:30:00,12.27,12.29,12.26,12.28,275900.0,8.7036,8.7178,8.6965,8.7107,275900.0
2012-07-13 10:40:00,12.27,12.29,12.25,12.28,319900.0,8.7036,8.7178,8.6894,8.7107,319900.0
2012-07-13 10:50:00,12.28,12.29,12.27,12.29,197300.0,8.7107,8.7178,8.7036,8.7178,197300.0
2012-07-13 11:00:00,12.29,12.29,12.24,12.26,372800.0,8.7178,8.7178,8.6823,8.6965,372800.0
2012-07-13 11:10:00,12.26,12.28,12.25,12.27,159400.0,8.6965,8.7107,8.6894,8.7036,159400.0
2012-07-13 11:20:00,12.27,12.28,12.25,12.26,320600.0,8.7036,8.7107,8.6894,8.6965,320600.0
2012-07-13 11:30:00,12.26,12.27,12.23,12.23,191300.0,8.6965,8.7036,8.6752,8.6752,191300.0
2012-07-13 11:40:00,12.23,12.27,12.23,12.25,202600.0,8.6752,8.7036,8.6752,8.6894,202600.0
2012-07-13 11:50:00,12.25,12.28,12.24,12.27,181300.0,8.6894,8.7107,8.6823,8.7036,181300.0
2012-07-13 12:00:00,12.27,12.3,12.27,12.3,174500.0,8.7036,8.7249,8.7036,8.7249,174500.0
2012-07-13 12:10:00,12.3,12.32,12.29,12.32,110200.0,8.7249,8.7391,8.7178,8.7391,110200.0
2012-07-13 12:20:00,12.32,12.32,12.3,12.31,88300.0,8.7391,8.7391,8.7249,8.732,88300.0
2012-07-13 12:30:00,12.31,12.31,12.29,12.29,93400.0,8.732,8.732,8.7178,8.7178,93400.0
2012-07-13 12:40:00,12.3,12.3,12.27,12.29,204800.0,8.7249,8.7249,8.7036,8.7178,204800.0
2012-07-13 12:50:00,12.29,12.29,12.27,12.29,138800.0,8.7178,8.7178,8.7036,8.7178,138800.0
2012-07-13 13:00:00,12.29,12.31,12.28,12.3,172700.0,8.7178,8.732,8.7107,8.7249,172700.0
2012-07-13 13:10:00,12.31,12.31,12.3,12.31,200200.0,8.732,8.732,8.7249,8.732,200200.0
2012-07-13 13:20:00,12.3,12.31,12.28,12.29,222600.0,8.7249,8.732,8.7107,8.7178,222600.0
2012-07-13 13:30:00,12.29,12.29,12.28,12.29,79400.0,8.7178,8.7178,8.7107,8.7178,79400.0
2012-07-13 13:40:00,12.29,12.31,12.28,12.29,391500.0,8.7178,8.732,8.7107,8.7178,391500.0
2012-07-13 13:50:00,12.29,12.31,12.28,12.29,138400.0,8.7178,8.732,8.7107,8.7178,138400.0
2012-07-13 14:00:00,12.29,12.3,12.29,12.29,60400.0,8.7178,8.7249,8.7178,8.7178,60400.0
2012-07-13 14:10:00,12.29,12.31,12.29,12.3,118100.0,8.7178,8.732,8.7178,8.7249,118100.0
2012-07-13 14:20:00,12.31,12.31,12.3,12.3,63100.0,8.732,8.732,8.7249,8.7249,63100.0
2012-07-13 14:30:00,12.3,12.31,12.29,12.31,114900.0,8.7249,8.732,8.7178,8.732,114900.0
2012-07-13 14:40:00,12.3,12.32,12.3,12.31,144200.0,8.7249,8.7391,8.7249,8.732,144200.0
2012-07-13 14:50:00,12.31,12.31,12.28,12.29,187900.0,8.732,8.732,8.7107,8.7178,187900.0
2012-07-13 15:00:00,12.28,12.34,12.28,12.34,489900.0,8.7107,8.7533,8.7107,8.7533,489900.0
2012-07-13 15:10:00,12.34,12.35,12.33,12.35,115100.0,8.7533,8.7604,8.7462,8.7604,115100.0
2012-07-13 15:20:00,12.35,12.38,12.33,12.33,354100.0,8.7604,8.7816,8.7462,8.7462,354100.0
2012-07-13 15:30:00,12.33,12.34,12.32,12.32,283000.0,8.7462,8.7533,8.7391,8.7391,283000.0
2012-07-13 15:40:00,12.33,12.36,12.32,12.33,554100.0,8.7462,8.7674,8.7391,8.7462,554100.0
2012-07-13 15:50:00,12.34,12.34,12.31,12.33,978100.0,8.7533,8.7533,8.732,8.7462,978100.0
2012-07-16 09:30:00,12.31,12.31,12.25,12.25,283200.0,8.732,8.732,8.6894,8.6894,283200.0
2012-07-16 09:40:00,12.25,12.27,12.22,12.22,171800.0,8.6894,8.7036,8.6681,8.6681,171800.0
2012-07-16 09:50:00,12.22,12.23,12.19,12.19,90100.0,8.6681,8.6752,8.6469,8.6469,90100.0
2012-07-16 10:00:00,12.19,12.2,12.17,12.18,110000.0,8.6469,8.654,8.6327,8.6398,110000.0
2012-07-16 10:10:00,12.18,12.2,12.17,12.19,104100.0,8.6398,8.654,8.6327,8.6469,104100.0
2012-07-16 10:20:00,12.19,12.21,12.17,12.21,84900.0,8.6469,8.661,8.6327,8.661,84900.0
2012-07-16 10:30:00,12.21,12.29,12.21,12.26,403000.0,8.661,8.7178,8.661,8.6965,403000.0
2012-07-16 10:40:00,12.27,12.27,12.23,12.25,320200.0,8.7036,8.7036,8.6752,8.6894,320200.0
2012-07-16 10:50:00,12.25,12.25,12.23,12.25,263700.0,8.6894,8.6894,8.6752,8.6894,263700.0
2012-07-16 11:00:00,12.25,12.25,12.23,12.24,228100.0,8.6894,8.6894,8.6752,8.6823,228100.0
2012-07-16 11:10:00,12.24,12.3,12.23,12.29,213700.0,8.6823,8.7249,8.6752,8.7178,213700.0
2012-07-16 11:20:00,12.29,12.29,12.23,12.23,457700.0,8.7178,8.7178,8.6752,8.6752,457700.0
2012-07-16 11:30:00,12.23,12.25,12.22,12.24,257900.0,8.6752,8.6894,8.6681,8.6823,257900.0
2012-07-16 11:40:00,12.25,12.25,12.21,12.21,448700.0,8.6894,8.6894,8.661,8.661,448700.0
2012-07-16 11:50:00,12.22,12.24,12.21,12.23,99300.0,8.6681,8.6823,8.661,8.6752,99300.0
2012-07-16 12:00:00,12.24,12.27,12.23,12.26,252500.0,8.6823,8.7036,8.6752,8.6965,252500.0
2012-07-16 12:10:00,12.26,12.27,12.24,12.26,188400.0,8.6965,8.7036,8.6823,8.6965,188400.0
2012-07-16 12:20:00,12.25,12.26,12.25,12.26,43800.0,8.6894,8.6965,8.6894,8.6965,43800.0
2012-07-16 12:30:00,12.25,12.27,12.24,12.25,123700.0,8.6894,8.7036,8.6823,8.6894,123700.0
2012-07-16 12:40:00,12.25,12.26,12.24,12.26,75700.0,8.6894,8.6965,8.6823,8.6965,75700.0
2012-07-16 12:50:00,12.26,12.29,12.25,12.29,184400.0,8.6965,8.7178,8.6894,8.7178,184400.0
2012-07-16 13:00:00,12.29,12.3,12.28,12.29,88200.0,8.7178,8.7249,8.7107,8.7178,88200.0
2012-07-16 13:10:00,12.29,12.29,12.27,12.27,65100.0,8.7178,8.7178,8.7036,8.7036,65100.0
2012-07-16 13:20:00,12.27,12.28,12.27,12.28,122300.0,8.7036,8.7107,8.7036,8.7107,122300.0
2012-07-16 13:30:00,12.28,12.28,12.27,12.27,51000.0,8.7107,8.7107,8.7036,8.7036,51000.0
2012-07-16 13:40:00,12.28,12.31,12.27,12.29,294600.0,8.7107,8.732,8.7036,8.7178,294600.0
2012-07-16 13:50:00,12.28,12.29,12.27,12.27,172000.0,8.7107,8.7178,8.7036,8.7036,172000.0
2012-07-16 14:00:00,12.27,12.3,12.27,12.27,143900.0,8.7036,8.7249,8.7036,8.7036,143900.0
2012-07-16 14:10:00,12.28,12.29,12.27,12.29,71300.0,8.7107,8.7178,8.7036,8.7178,71300.0
2012-07-16 14:20:00,12.29,12.29,12.28,12.29,48900.0,8.7178,8.7178,8.7107,8.7178,48900.0
2012-07-16 14:30:00,12.29,12.29,12.27,12.27,121600.0,8.7178,8.7178,8.7036,8.7036,121600.0
2012-07-16 14:40:00,12.28,12.28,12.27,12.27,96900.0,8.7107,8.7107,8.7036,8.7036,96900.0
2012-07-16 14:50:00,12.28,12.28,12.24,12.25,597300.0,8.7107,8.7107,8.6823,8.6894,597300.0
2012-07-16 15:00:00,12.25,12.26,12.24,12.25,158000.0,8.6894,8.6965,8.6823,8.6894,158000.0
2012-07-16 15:10:00,12.25,12.25,12.24,12.25,67000.0,8.6894,8.6894,8.6823,8.6894,67000.0
2012-07-16 15:20:00,12.25,12.25,12.24,12.25,73100.0,8.6894,8.6894,8.6823,8.6894,73100.0
2012-07-16 15:30:00,12.25,12.25,12.22,12.22,272100.0,8.6894,8.6894,8.6681,8.6681,272100.0
2012-07-16 15:40:00,12.22,12.23,12.19,12.23,618900.0,8.6681,8.6752,8.6469,8.6752,618900.0
2012-07-16 15:50:00,12.22,12.25,12.22,12.25,970200.0,8.6681,8.6894,8.6681,8.6894,970200.0
2012-07-17 09:30:00,12.3,12.37,12.28,12.32,210300.0,8.7249,8.7745,8.7107,8.7391,210300.0
2012-07-17 09:40:00,12.31,12.31,12.26,12.26,161400.0,8.732,8.732,8.6965,8.6965,161400.0
2012-07-17 09:50:00,12.26,12.32,12.25,12.32,306300.0,8.6965,8.7391,8.6894,8.7391,306300.0
2012-07-17 10:00:00,12.32,12.32,12.18,12.22,390100.0,8.7391,8.7391,8.6398,8.6681,390100.0
2012-07-17 10:10:00,12.23,12.26,12.21,12.26,192400.0,8.6752,8.6965,8.661,8.6965,192400.0
2012-07-17 10:20:00,12.26,12.27,12.22,12.22,190300.0,8.6965,8.7036,8.6681,8.6681,190300.0
2012-07-17 10:30:00,12.23,12.24,12.17,12.18,169900.0,8.6752,8.6823,8.6327,8.6398,169900.0
2012-07-17 10:40:00,12.17,12.18,12.16,12.16,132500.0,8.6327,8.6398,8.6256,8.6256,132500.0
2012-07-17 10:50:00,12.17,12.19,12.16,12.17,97000.0,8.6327,8.6469,8.6256,8.6327,97000.0
2012-07-17 11:00:00,12.18,12.21,12.17,12.2,176300.0,8.6398,8.661,8.6327,8.654,176300.0
2012-07-17 11:10:00,12.2,12.21,12.18,12.19,95000.0,8.654,8.661,8.6398,8.6469,95000.0
2012-07-17 11:20:00,12.19,12.2,12.14,12.14,311100.0,8.6469,8.654,8.6114,8.6114,311100.0
2012-07-17 11:30:00,12.14,12.19,12.14,12.19,341700.0,8.6114,8.6469,8.6114,8.6469,341700.0
2012-07-17 11:40:00,12.19,12.22,12.18,12.2,313800.0,8.6469,8.6681,8.6398,8.654,313800.0
2012-07-17 11:50:00,12.21,12.22,12.19,12.21,210700.0,8.661,8.6681,8.6469,8.661,210700.0
2012-07-17 12:00:00,12.22,12.27,12.21,12.27,284400.0,8.6681,8.7036,8.661,8.7036,284400.0
2012-07-17 12:10:00,12.27,12.27,12.26,12.27,75200.0,8.7036,8.7036,8.6965,8.7036,75200.0
2012-07-17 12:20:00,12.27,12.3,12.26,12.29,125900.0,8.7036,8.7249,8.6965,8.7178,125900.0
2012-07-17 12:30:00,12.28,12.3,12.27,12.29,89800.0,8.7107,8.7249,8.7036,8.7178,89800.0
2012-07-17 12:40:00,12.29,12.3,12.29,12.3,54500.0,8.7178,8.7249,8.7178,8.7249,54500.0
2012-07-17 12:50:00,12.3,12.3,12.25,12.26,94700.0,8.7249,8.7249,8.6894,8.6965,94700.0
2012-07-17 13:00:00,12.26,12.27,12.24,12.26,320800.0,8.6965,8.7036,8.6823,8.6965,320800.0
2012-07-17 13:10:00,12.26,12.28,12.25,12.27,98800.0,8.6965,8.7107,8.6894,8.7036,98800.0
2012-07-17 13:20:00,12.27,12.28,12.26,12.27,341900.0,8.7036,8.7107,8.6965,8.7036,341900.0
2012-07-17 13:30:00,12.28,12.29,12.26,12.27,194600.0,8.7107,8.7178,8.6965,8.7036,194600.0
2012-07-17 13:40:00,12.27,12.28,12.26,12.26,84000.0,8.7036,8.7107,8.6965,8.6965,84000.0
2012-07-17 13:50:00,12.27,12.27,12.25,12.27,127100.0,8.7036,8.7036,8.6894,8.7036,127100.0
2012-07-17 14:00:00,12.27,12.28,12.26,12.28,174800.0,8.7036,8.7107,8.6965,8.7107,174800.0
2012-07-17 14:10:00,12.28,12.29,12.26,12.26,183800.0,8.7107,8.7178,8.6965,8.6965,183800.0
2012-07-17 14:20:00,12.27,12.27,12.25,12.27,108900.0,8.7036,8.7036,8.6894,8.7036,108900.0
2012-07-17 14:30:00,12.27,12.29,12.27,12.28,108000.0,8.7036,8.7178,8.7036,8.7107,108000.0
2012-07-17 14:40:00,12.29,12.3,12.27,12.29,249800.0,8.7178,8.7249,8.7036,8.7178,249800.0
2012-07-17 14:50:00,12.29,12.32,12.28,12.29,118700.0,8.7178,8.7391,8.7107,8.7178,118700.0
2012-07-17 15:00:00,12.29,12.3,12.27,12.27,268300.0,8.7178,8.7249,8.7036,8.7036,268300.0
2012-07-17 15:10:00,12.28,12.31,12.28,12.3,175700.0,8.7107,8.732,8.7107,8.7249,175700.0
2012-07-17 15:20:00,12.3,12.31,12.29,12.29,177300.0,8.7249,8.732,8.7178,8.7178,177300.0
2012-07-17 15:30:00,12.3,12.32,12.27,12.29,540700.0,8.7249,8.7391,8.7036,8.7178,540700.0
2012-07-17 15:40:00,12.29,12.35,12.29,12.34,904000.0,8.7178,8.7604,8.7178,8.7533,904000.0
2012-07-17 15:50:00,12.34,12.35,12.31,12.33,1169300.0,8.7533,8.7604,8.732,8.7462,1169300.0
2012-07-18 09:30:00,12.29,12.4,12.29,12.39,392000.0,8.7178,8.7958,8.7178,8.7887,392000.0
2012-07-18 09:40:00,12.4,12.4,12.31,12.31,447700.0,8.7958,8.7958,8.732,8.732,447700.0
2012-07-18 09:50:00,12.32,12.37,12.29,12.29,495100.0,8.7391,8.7745,8.7178,8.7178,495100.0
2012-07-18 10:00:00,12.3,12.34,12.28,12.3,656200.0,8.7249,8.7533,8.7107,8.7249,656200.0
2012-07-18 10:10:00,12.3,12.34,12.29,12.3,478400.0,8.7249,8.7533,8.7178,8.7249,478400.0
2012-07-18 10:20:00,12.31,12.34,12.3,12.33,419400.0,8.732,8.7533,8.7249,8.7462,419400.0
2012-07-18 10:30:00,12.33,12.34,12.31,12.33,487200.0,8.7462,8.7533,8.732,8.7462,487200.0
2012-07-18 10:40:00,12.32,12.35,12.32,12.32,648900.0,8.7391,8.7604,8.7391,8.7391,648900.0
2012-07-18 10:50:00,12.32,12.35,12.32,12.35,275400.0,8.7391,8.7604,8.7391,8.7604,275400.0
2012-07-18 11:00:00,12.35,12.38,12.34,12.35,583600.0,8.7604,8.7816,8.7533,8.7604,583600.0
2012-07-18 11:10:00,12.36,12.37,12.35,12.37,212000.0,8.7674,8.7745,8.7604,8.7745,212000.0
2012-07-18 11:20:00,12.36,12.37,12.36,12.37,111800.0,8.7674,8.7745,8.7674,8.7745,111800.0
2012-07-18 11:30:00,12.37,12.43,12.36,12.42,234100.0,8.7745,8.8171,8.7674,8.81,234100.0
2012-07-18 11:40:00,12.43,12.46,12.42,12.45,223800.0,8.8171,8.8384,8.81,8.8313,223800.0
2012-07-18 11:50:00,12.45,12.48,12.44,12.44,198100.0,8.8313,8.8526,8.8242,8.8242,198100.0
2012-07-18 12:00:00,12.44,12.48,12.44,12.47,152300.0,8.8242,8.8526,8.8242,8.8455,152300.0
2012-07-18 12:10:00,12.48,12.52,12.47,12.52,284200.0,8.8526,8.8809,8.8455,8.8809,284200.0
2012-07-18 12:20:00,12.52,12.54,12.51,12.54,487200.0,8.8809,8.8951,8.8738,8.8951,487200.0
2012-07-18 12:30:00,12.53,12.55,12.51,12.53,1050500.0,8.888,8.9022,8.8738,8.888,1050500.0
2012-07-18 12:40:00,12.54,12.54,12.48,12.48,207000.0,8.8951,8.8951,8.8526,8.8526,207000.0
2012-07-18 12:50:00,12.48,12.49,12.47,12.48,156900.0,8.8526,8.8597,8.8455,8.8526,156900.0
2012-07-18 13:00:00,12.47,12.48,12.45,12.46,260000.0,8.8455,8.8526,8.8313,8.8384,260000.0
2012-07-18 13:10:00,12.46,12.47,12.46,12.46,158300.0,8.8384,8.8455,8.8384,8.8384,158300.0
2012-07-18 13:20:00,12.46,12.47,12.45,12.46,147900.0,8.8384,8.8455,8.8313,8.8384,147900.0
2012-07-18 13:30:00,12.46,12.46,12.45,12.46,302200.0,8.8384,8.8384,8.8313,8.8384,302200.0
2012-07-18 13:40:00,12.46,12.46,12.43,12.43,240500.0,8.8384,8.8384,8.8171,8.8171,240500.0
2012-07-18 13:50:00,12.43,12.44,12.4,12.41,368800.0,8.8171,8.8242,8.7958,8.8029,368800.0
2012-07-18 14:00:00,12.4,12.41,12.39,12.4,230500.0,8.7958,8.8029,8.7887,8.7958,230500.0
2012-07-18 14:10:00,12.39,12.4,12.37,12.38,262000.0,8.7887,8.7958,8.7745,8.7816,262000.0
2012-07-18 14:20:00,12.38,12.4,12.38,12.4,275400.0,8.7816,8.7958,8.7816,8.7958,275400.0
2012-07-18 14:30:00,12.4,12.4,12.37,12.38,256700.0,8.7958,8.7958,8.7745,8.7816,256700.0
2012-07-18 14:40:00,12.37,12.38,12.34,12.34,224000.0,8.7745,8.7816,8.7533,8.7533,224000.0
2012-07-18 14:50:00,12.35,12.36,12.34,12.34,314400.0,8.7604,8.7674,8.7533,8.7533,314400.0
2012-07-18 15:00:00,12.34,12.36,12.33,12.34,644500.0,8.7533,8.7674,8.7462,8.7533,644500.0
2012-07-18 15:10:00,12.33,12.36,12.32,12.35,464300.0,8.7462,8.7674,8.7391,8.7604,464300.0
2012-07-18 15:20:00,12.35,12.4,12.34,12.39,407800.0,8.7604,8.7958,8.7533,8.7887,407800.0
2012-07-18 15:30:00,12.4,12.42,12.38,12.38,370400.0,8.7958,8.81,8.7816,8.7816,370400.0
2012-07-18 15:40:00,12.39,12.42,12.38,12.42,499800.0,8.7887,8.81,8.7816,8.81,499800.0
2012-07-18 15:50:00,12.41,12.42,12.39,12.4,721600.0,8.8029,8.81,8.7887,8.7958,721600.0
2012-07-19 09:30:00,12.5,12.52,12.43,12.46,381600.0,8.8668,8.8809,8.8171,8.8384,381600.0
2012-07-19 09:40:00,12.46,12.49,12.43,12.43,212000.0,8.8384,8.8597,8.8171,8.8171,212000.0
2012-07-19 09:50:00,12.43,12.51,12.43,12.51,120200.0,8.8171,8.8738,8.8171,8.8738,120200.0
2012-07-19 10:00:00,12.51,12.52,12.42,12.44,265800.0,8.8738,8.8809,8.81,8.8242,265800.0
2012-07-19 10:10:00,12.44,12.45,12.4,12.45,211500.0,8.8242,8.8313,8.7958,8.8313,211500.0
2012-07-19 10:20:00,12.44,12.46,12.42,12.42,273800.0,8.8242,8.8384,8.81,8.81,273800.0
2012-07-19 10:30:00,12.42,12.45,12.42,12.44,179700.0,8.81,8.8313,8.81,8.8242,179700.0
2012-07-19 10:40:00,12.43,12.5,12.43,12.49,366100.0,8.8171,8.8668,8.8171,8.8597,366100.0
2012-07-19 10:50:00,12.5,12.5,12.47,12.47,161600.0,8.8668,8.8668,8.8455,8.8455,161600.0
2012-07-19 11:00:00,12.47,12.5,12.47,12.48,204400.0,8.8455,8.8668,8.8455,8.8526,204400.0
2012-07-19 11:10:00,12.49,12.5,12.47,12.48,500900.0,8.8597,8.8668,8.8455,8.8526,500900.0
2012-07-19 11:20:00,12.48,12.49,12.47,12.49,168900.0,8.8526,8.8597,8.8455,8.8597,168900.0
2012-07-19 11:30:00,12.49,12.5,12.48,12.5,193400.0,8.8597,8.8668,8.8526,8.8668,193400.0
2012-07-19 11:40:00,12.49,12.54,12.49,12.5,356300.0,8.8597,8.8951,8.8597,8.8668,356300.0
2012-07-19 11:50:00,12.5,12.51,12.48,12.49,269000.0,8.8668,8.8738,8.8526,8.8597,269000.0
2012-07-19 12:00:00,12.49,12.49,12.48,12.49,138700.0,8.8597,8.8597,8.8526,8.8597,138700.0
2012-07-19 12:10:00,12.49,12.5,12.48,12.49,203400.0,8.8597,8.8668,8.8526,8.8597,203400.0
2012-07-19 12:20:00,12.49,12.52,12.48,12.51,152400.0,8.8597,8.8809,8.8526,8.8738,152400.0
2012-07-19 12:30:00,12.51,12.51,12.5,12.51,114100.0,8.8738,8.8738,8.8668,8.8738,114100.0
2012-07-19 12:40:00,12.5,12.51,12.5,12.51,101800.0,8.8668,8.8738,8.8668,8.8738,101800.0
2012-07-19 12:50:00,12.51,12.51,12.48,12.49,89400.0,8.8738,8.8738,8.8526,8.8597,89400.0
2012-07-19 13:00:00,12.48,12.5,12.48,12.5,126200.0,8.8526,8.8668,8.8526,8.8668,126200.0
2012-07-19 13:10:00,12.5,12.51,12.49,12.51,218300.0,8.8668,8.8738,8.8597,8.8738,218300.0
2012-07-19 13:20:00,12.51,12.51,12.48,12.49,158400.0,8.8738,8.8738,8.8526,8.8597,158400.0
2012-07-19 13:30:00,12.49,12.51,12.46,12.47,527300.0,8.8597,8.8738,8.8384,8.8455,527300.0
2012-07-19 13:40:00,12.48,12.48,12.43,12.46,277000.0,8.8526,8.8526,8.8171,8.8384,277000.0
2012-07-19 13:50:00,12.46,12.46,12.43,12.44,165100.0,8.8384,8.8384,8.8171,8.8242,165100.0
2012-07-19 14:00:00,12.44,12.47,12.44,12.47,214000.0,8.8242,8.8455,8.8242,8.8455,214000.0
2012-07-19 14:10:00,12.46,12.47,12.46,12.47,76000.0,8.8384,8.8455,8.8384,8.8455,76000.0
2012-07-19 14:20:00,12.47,12.48,12.44,12.45,184300.0,8.8455,8.8526,8.8242,8.8313,184300.0
2012-07-19 14:30:00,12.45,12.48,12.44,12.47,229600.0,8.8313,8.8526,8.8242,8.8455,229600.0
2012-07-19 14:40:00,12.48,12.49,12.47,12.48,114300.0,8.8526,8.8597,8.8455,8.8526,114300.0
2012-07-19 14:50:00,12.48,12.48,12.47,12.48,67000.0,8.8526,8.8526,8.8455,8.8526,67000.0
2012-07-19 15:00:00,12.48,12.48,12.45,12.46,183600.0,8.8526,8.8526,8.8313,8.8384,183600.0
2012-07-19 15:10:00,12.46,12.47,12.45,12.46,189700.0,8.8384,8.8455,8.8313,8.8384,189700.0
2012-07-19 15:20:00,12.46,12.47,12.45,12.45,266600.0,8.8384,8.8455,8.8313,8.8313,266600.0
2012-07-19 15:30:00,12.45,12.48,12.45,12.48,233800.0,8.8313,8.8526,8.8313,8.8526,233800.0
2012-07-19 15:40:00,12.47,12.48,12.45,12.47,418600.0,8.8455,8.8526,8.8313,8.8455,418600.0
2012-07-19 15:50:00,12.46,12.47,12.44,12.46,815300.0,8.8384,8.8455,8.8242,8.8384,815300.0
2012-07-20 09:30:00,12.37,12.41,12.35,12.4,1062700.0,8.7745,8.8029,8.7604,8.7958,1062700.0
2012-07-20 09:40:00,12.4,12.41,12.32,12.34,232400.0,8.7958,8.8029,8.7391,8.7533,232400.0
2012-07-20 09:50:00,12.33,12.36,12.29,12.36,482000.0,8.7462,8.7674,8.7178,8.7674,482000.0
2012-07-20 10:00:00,12.35,12.41,12.34,12.39,241200.0,8.7604,8.8029,8.7533,8.7887,241200.0
2012-07-20 10:10:00,12.39,12.4,12.33,12.33,295000.0,8.7887,8.7958,8.7462,8.7462,295000.0
2012-07-20 10:20:00,12.33,12.36,12.32,12.34,154800.0,8.7462,8.7674,8.7391,8.7533,154800.0
2012-07-20 10:30:00,12.34,12.35,12.3,12.32,193300.0,8.7533,8.7604,8.7249,8.7391,193300.0
2012-07-20 10:40:00,12.32,12.33,12.3,12.32,164300.0,8.7391,8.7462,8.7249,8.7391,164300.0
2012-07-20 10:50:00,12.32,12.36,12.31,12.35,187700.0,8.7391,8.7674,8.732,8.7604,187700.0
2012-07-20 11:00:00,12.36,12.37,12.33,12.36,208100.0,8.7674,8.7745,8.7462,8.7674,208100.0
2012-07-20 11:10:00,12.36,12.36,12.32,12.32,150500.0,8.7674,8.7674,8.7391,8.7391,150500.0
2012-07-20 11:20:00,12.32,12.36,12.31,12.35,213700.0,8.7391,8.7674,8.732,8.7604,213700.0
2012-07-20 11:30:00,12.35,12.36,12.31,12.33,174900.0,8.7604,8.7674,8.732,8.7462,174900.0
2012-07-20 11:40:00,12.33,12.34,12.3,12.34,235600.0,8.7462,8.7533,8.7249,8.7533,235600.0
2012-07-20 11:50:00,12.34,12.35,12.33,12.34,240700.0,8.7533,8.7604,8.7462,8.7533,240700.0
2012-07-20 12:00:00,12.33,12.34,12.3,12.32,254100.0,8.7462,8.7533,8.7249,8.7391,254100.0
2012-07-20 12:10:00,12.32,12.32,12.3,12.31,94900.0,8.7391,8.7391,8.7249,8.732,94900.0
2012-07-20 12:20:00,12.32,12.32,12.28,12.3,148100.0,8.7391,8.7391,8.7107,8.7249,148100.0
2012-07-20 12:30:00,12.29,12.3,12.27,12.27,111500.0,8.7178,8.7249,8.7036,8.7036,111500.0
2012-07-20 12:40:00,12.28,12.29,12.26,12.29,466300.0,8.7107,8.7178,8.6965,8.7178,466300.0
2012-07-20 12:50:00,12.29,12.3,12.28,12.3,76400.0,8.7178,8.7249,8.7107,8.7249,76400.0
2012-07-20 13:00:00,12.3,12.3,12.27,12.27,236000.0,8.7249,8.7249,8.7036,8.7036,236000.0
2012-07-20 13:10:00,12.28,12.28,12.27,12.28,44900.0,8.7107,8.7107,8.7036,8.7107,44900.0
2012-07-20 13:20:00,12.28,12.28,12.26,12.27,177400.0,8.7107,8.7107,8.6965,8.7036,177400.0
2012-07-20 13:30:00,12.27,12.28,12.27,12.27,120700.0,8.7036,8.7107,8.7036,8.7036,120700.0
2012-07-20 13:40:00,12.28,12.28,12.26,12.27,151400.0,8.7107,8.7107,8.6965,8.7036,151400.0
2012-07-20 13:50:00,12.26,12.27,12.26,12.26,98400.0,8.6965,8.7036,8.6965,8.6965,98400.0
2012-07-20 14:00:00,12.27,12.27,12.25,12.25,247400.0,8.7036,8.7036,8.6894,8.6894,247400.0
2012-07-20 14:10:00,12.26,12.26,12.25,12.26,70900.0,8.6965,8.6965,8.6894,8.6965,70900.0
2012-07-20 14:20:00,12.26,12.27,12.25,12.27,183000.0,8.6965,8.7036,8.6894,8.7036,183000.0
2012-07-20 14:30:00,12.26,12.27,12.17,12.19,618200.0,8.6965,8.7036,8.6327,8.6469,618200.0
2012-07-20 14:40:00,12.19,12.24,12.18,12.24,258700.0,8.6469,8.6823,8.6398,8.6823,258700.0
2012-07-20 14:50:00,12.24,12.25,12.24,12.25,161700.0,8.6823,8.6894,8.6823,8.6894,161700.0
2012-07-20 15:00:00,12.25,12.26,12.24,12.26,234100.0,8.6894,8.6965,8.6823,8.6965,234100.0
2012-07-20 15:10:00,12.26,12.26,12.25,12.26,142000.0,8.6965,8.6965,8.6894,8.6965,142000.0
2012-07-20 15:20:00,12.26,12.28,12.25,12.28,191300.0,8.6965,8.7107,8.6894,8.7107,191300.0
2012-07-20 15:30:00,12.28,12.28,12.25,12.26,596400.0,8.7107,8.7107,8.6894,8.6965,596400.0
2012-07-20 15:40:00,12.27,12.29,12.26,12.28,409300.0,8.7036,8.7178,8.6965,8.7107,409300.0
2012-07-20 15:50:00,12.28,12.3,12.26,12.26,1010800.0,8.7107,8.7249,8.6965,8.6965,1010800.0
2012-07-23 09:30:00,12.09,12.09,11.95,12.04,1004800.0,8.5759,8.5759,8.4766,8.5405,1004800.0
2012-07-23 09:40:00,12.04,12.04,11.96,12.0,313000.0,8.5405,8.5405,8.4837,8.5121,313000.0
2012-07-23 09:50:00,12.0,12.03,11.99,12.01,282600.0,8.5121,8.5334,8.505,8.5192,282600.0
2012-07-23 10:00:00,12.01,12.02,12.0,12.01,192200.0,8.5192,8.5263,8.5121,8.5192,192200.0
2012-07-23 10:10:00,12.01,12.01,11.98,12.0,247600.0,8.5192,8.5192,8.4979,8.5121,247600.0
2012-07-23 10:20:00,12.0,12.03,11.99,12.01,164600.0,8.5121,8.5334,8.505,8.5192,164600.0
2012-07-23 10:30:00,12.01,12.07,12.0,12.06,184300.0,8.5192,8.5617,8.5121,8.5546,184300.0
2012-07-23 10:40:00,12.06,12.08,12.05,12.07,177100.0,8.5546,8.5688,8.5475,8.5617,177100.0
2012-07-23 10:50:00,12.06,12.07,12.03,12.04,205900.0,8.5546,8.5617,8.5334,8.5405,205900.0
2012-07-23 11:00:00,12.04,12.06,12.04,12.06,207400.0,8.5405,8.5546,8.5405,8.5546,207400.0
2012-07-23 11:10:00,12.05,12.07,12.03,12.03,179100.0,8.5475,8.5617,8.5334,8.5334,179100.0
2012-07-23 11:20:00,12.03,12.06,12.03,12.06,97400.0,8.5334,8.5546,8.5334,8.5546,97400.0
2012-07-23 11:30:00,12.06,12.08,12.03,12.06,179300.0,8.5546,8.5688,8.5334,8.5546,179300.0
2012-07-23 11:40:00,12.05,12.07,12.04,12.04,84000.0,8.5475,8.5617,8.5405,8.5405,84000.0
2012-07-23 11:50:00,12.04,12.07,12.04,12.06,170300.0,8.5405,8.5617,8.5405,8.5546,170300.0
2012-07-23 12:00:00,12.05,12.06,12.03,12.03,130400.0,8.5475,8.5546,8.5334,8.5334,130400.0
2012-07-23 12:10:00,12.04,12.05,12.01,12.04,220100.0,8.5405,8.5475,8.5192,8.5405,220100.0
2012-07-23 12:20:00,12.03,12.05,12.02,12.03,88300.0,8.5334,8.5475,8.5263,8.5334,88300.0
2012-07-23 12:30:00,12.03,12.06,12.01,12.03,171900.0,8.5334,8.5546,8.5192,8.5334,171900.0
2012-07-23 12:40:00,12.04,12.06,12.03,12.06,134700.0,8.5405,8.5546,8.5334,8.5546,134700.0
2012-07-23 12:50:00,12.06,12.08,12.05,12.06,116000.0,8.5546,8.5688,8.5475,8.5546,116000.0
2012-07-23 13:00:00,12.07,12.07,12.04,12.05,67600.0,8.5617,8.5617,8.5405,8.5475,67600.0
2012-07-23 13:10:00,12.05,12.07,12.05,12.07,156000.0,8.5475,8.5617,8.5475,8.5617,156000.0
2012-07-23 13:20:00,12.07,12.07,12.06,12.07,59300.0,8.5617,8.5617,8.5546,8.5617,59300.0
2012-07-23 13:30:00,12.06,12.06,12.02,12.02,187300.0,8.5546,8.5546,8.5263,8.5263,187300.0
2012-07-23 13:40:00,12.03,12.05,12.01,12.04,142900.0,8.5334,8.5475,8.5192,8.5405,142900.0
2012-07-23 13:50:00,12.04,12.05,12.02,12.04,156000.0,8.5405,8.5475,8.5263,8.5405,156000.0
2012-07-23 14:00:00,12.04,12.06,12.03,12.05,177400.0,8.5405,8.5546,8.5334,8.5475,177400.0
2012-07-23 14:10:00,12.05,12.07,12.04,12.04,117200.0,8.5475,8.5617,8.5405,8.5405,117200.0
2012-07-23 14:20:00,12.04,12.05,12.03,12.04,166000.0,8.5405,8.5475,8.5334,8.5405,166000.0
2012-07-23 14:30:00,12.04,12.05,12.03,12.04,175500.0,8.5405,8.5475,8.5334,8.5405,175500.0
2012-07-23 14:40:00,12.03,12.05,12.03,12.05,312900.0,8.5334,8.5475,8.5334,8.5475,312900.0
2012-07-23 14:50:00,12.05,12.07,12.04,12.07,119800.0,8.5475,8.5617,8.5405,8.5617,119800.0
2012-07-23 15:00:00,12.07,12.08,12.04,12.07,401000.0,8.5617,8.5688,8.5405,8.5617,401000.0
2012-07-23 15:10:00,12.07,12.09,12.06,12.09,92400.0,8.5617,8.5759,8.5546,8.5759,92400.0
2012-07-23 15:20:00,12.09,12.16,12.08,12.16,335000.0,8.5759,8.6256,8.5688,8.6256,335000.0
2012-07-23 15:30:00,12.16,12.16,12.14,12.15,176600.0,8.6256,8.6256,8.6114,8.6185,176600.0
2012-07-23 15:40:00,12.15,12.17,12.13,12.16,535900.0,8.6185,8.6327,8.6043,8.6256,535900.0
2012-07-23 15:50:00,12.16,12.16,12.11,12.11,780900.0,8.6256,8.6256,8.5901,8.5901,780900.0
2012-07-24 09:30:00,12.17,12.18,12.07,12.15,330900.0,8.6327,8.6398,8.5617,8.6185,330900.0
2012-07-24 09:40:00,12.14,12.19,12.13,12.17,127200.0,8.6114,8.6469,8.6043,8.6327,127200.0
2012-07-24 09:50:00,12.17,12.17,12.1,12.12,237700.0,8.6327,8.6327,8.583,8.5972,237700.0
2012-07-24 10:00:00,12.12,12.13,12.1,12.11,98500.0,8.5972,8.6043,8.583,8.5901,98500.0
2012-07-24 10:10:00,12.11,12.11,12.03,12.03,200400.0,8.5901,8.5901,8.5334,8.5334,200400.0
2012-07-24 10:20:00,12.03,12.04,12.03,12.04,133700.0,8.5334,8.5405,8.5334,8.5405,133700.0
2012-07-24 10:30:00,12.04,12.08,12.03,12.07,274900.0,8.5405,8.5688,8.5334,8.5617,274900.0
2012-07-24 10:40:00,12.07,12.07,12.03,12.03,132300.0,8.5617,8.5617,8.5334,8.5334,132300.0
2012-07-24 10:50:00,12.03,12.09,12.03,12.05,150500.0,8.5334,8.5759,8.5334,8.5475,150500.0
2012-07-24 11:00:00,12.05,12.06,12.04,12.04,98700.0,8.5475,8.5546,8.5405,8.5405,98700.0
2012-07-24 11:10:00,12.04,12.06,12.04,12.05,164300.0,8.5405,8.5546,8.5405,8.5475,164300.0
2012-07-24 11:20:00,12.06,12.09,12.05,12.07,267600.0,8.5546,8.5759,8.5475,8.5617,267600.0
2012-07-24 11:30:00,12.07,12.08,12.03,12.05,158100.0,8.5617,8.5688,8.5334,8.5475,158100.0
2012-07-24 11:40:00,12.04,12.06,12.03,12.05,118200.0,8.5405,8.5546,8.5334,8.5475,118200.0
2012-07-24 11:50:00,12.05,12.06,12.03,12.04,133000.0,8.5475,8.5546,8.5334,8.5405,133000.0
2012-07-24 12:00:00,12.04,12.04,12.01,12.01,149100.0,8.5405,8.5405,8.5192,8.5192,149100.0
2012-07-24 12:10:00,12.02,12.03,12.01,12.03,78400.0,8.5263,8.5334,8.5192,8.5334,78400.0
2012-07-24 12:20:00,12.02,12.03,12.0,12.02,277000.0,8.5263,8.5334,8.5121,8.5263,277000.0
2012-07-24 12:30:00,12.01,12.03,12.0,12.03,258900.0,8.5192,8.5334,8.5121,8.5334,258900.0
2012-07-24 12:40:00,12.03,12.06,12.02,12.06,86000.0,8.5334,8.5546,8.5263,8.5546,86000.0
2012-07-24 12:50:00,12.06,12.07,12.05,12.07,46200.0,8.5546,8.5617,8.5475,8.5617,46200.0
2012-07-24 13:00:00,12.07,12.07,12.02,12.03,385600.0,8.5617,8.5617,8.5263,8.5334,385600.0
2012-07-24 13:10:00,12.03,12.04,12.0,12.0,103000.0,8.5334,8.5405,8.5121,8.5121,103000.0
2012-07-24 13:20:00,12.01,12.01,12.0,12.0,52000.0,8.5192,8.5192,8.5121,8.5121,52000.0
2012-07-24 13:30:00,12.01,12.01,12.0,12.0,152000.0,8.5192,8.5192,8.5121,8.5121,152000.0
2012-07-24 13:40:00,12.0,12.02,12.0,12.0,148000.0,8.5121,8.5263,8.5121,8.5121,148000.0
2012-07-24 13:50:00,12.0,12.03,12.0,12.02,156400.0,8.5121,8.5334,8.5121,8.5263,156400.0
2012-07-24 14:00:00,12.02,12.02,12.0,12.01,131500.0,8.5263,8.5263,8.5121,8.5192,131500.0
2012-07-24 14:10:00,12.01,12.01,12.0,12.0,86600.0,8.5192,8.5192,8.5121,8.5121,86600.0
2012-07-24 14:20:00,12.0,12.01,11.97,11.99,629600.0,8.5121,8.5192,8.4908,8.505,629600.0
2012-07-24 14:30:00,12.0,12.02,11.99,12.0,294100.0,8.5121,8.5263,8.505,8.5121,294100.0
2012-07-24 14:40:00,12.0,12.01,11.99,11.99,273500.0,8.5121,8.5192,8.505,8.505,273500.0
2012-07-24 14:50:00,11.99,12.0,11.99,12.0,207500.0,8.505,8.5121,8.505,8.5121,207500.0
2012-07-24 15:00:00,11.99,12.01,11.98,11.98,277800.0,8.505,8.5192,8.4979,8.4979,277800.0
2012-07-24 15:10:00,11.98,11.99,11.95,11.95,508100.0,8.4979,8.505,8.4766,8.4766,508100.0
2012-07-24 15:20:00,11.96,12.0,11.94,12.0,972600.0,8.4837,8.5121,8.4695,8.5121,972600.0
2012-07-24 15:30:00,11.99,12.04,11.97,12.04,488300.0,8.505,8.5405,8.4908,8.5405,488300.0
2012-07-24 15:40:00,12.03,12.05,11.99,12.02,547700.0,8.5334,8.5475,8.505,8.5263,547700.0
2012-07-24 15:50:00,12.02,12.09,12.01,12.06,1521200.0,8.5263,8.5759,8.5192,8.5546,1521200.0
2012-07-25 09:30:00,11.99,12.02,11.9,12.0,1243100.0,8.505,8.5263,8.4411,8.5121,1243100.0
2012-07-25 09:40:00,11.99,12.0,11.84,11.85,780100.0,8.505,8.5121,8.3986,8.4057,780100.0
2012-07-25 09:50:00,11.84,11.85,11.75,11.77,1130700.0,8.3986,8.4057,8.3347,8.3489,1130700.0
2012-07-25 10:00:00,11.77,11.81,11.71,11.73,881100.0,8.3489,8.3773,8.3064,8.3206,881100.0
2012-07-25 10:10:00,11.73,11.73,11.65,11.65,910300.0,8.3206,8.3206,8.2638,8.2638,910300.0
2012-07-25 10:20:00,11.65,11.66,11.44,11.48,2475800.0,8.2638,8.2709,8.1149,8.1432,2475800.0
2012-07-25 10:30:00,11.48,11.5,11.11,11.21,3054200.0,8.1432,8.1574,7.8808,7.9517,3054200.0
2012-07-25 10:40:00,11.2,11.29,11.16,11.24,1094400.0,7.9446,8.0085,7.9162,7.973,1094400.0
2012-07-25 10:50:00,11.25,11.27,11.17,11.18,953000.0,7.9801,7.9943,7.9233,7.9304,953000.0
2012-07-25 11:00:00,11.18,11.25,11.16,11.25,987700.0,7.9304,7.9801,7.9162,7.9801,987700.0
2012-07-25 11:10:00,11.24,11.31,11.2,11.21,954900.0,7.973,8.0226,7.9446,7.9517,954900.0
2012-07-25 11:20:00,11.21,11.21,11.12,11.13,849400.0,7.9517,7.9517,7.8879,7.895,849400.0
2012-07-25 11:30:00,11.12,11.18,11.11,11.18,741500.0,7.8879,7.9304,7.8808,7.9304,741500.0
2012-07-25 11:40:00,11.17,11.25,11.17,11.2,1662700.0,7.9233,7.9801,7.9233,7.9446,1662700.0
2012-07-25 11:50:00,11.19,11.21,11.18,11.19,1143900.0,7.9375,7.9517,7.9304,7.9375,1143900.0
2012-07-25 12:00:00,11.19,11.2,11.17,11.17,588000.0,7.9375,7.9446,7.9233,7.9233,588000.0
2012-07-25 12:10:00,11.18,11.2,11.17,11.19,482500.0,7.9304,7.9446,7.9233,7.9375,482500.0
2012-07-25 12:20:00,11.2,11.23,11.19,11.23,620100.0,7.9446,7.9659,7.9375,7.9659,620100.0
2012-07-25 12:30:00,11.23,11.3,11.22,11.3,879900.0,7.9659,8.0155,7.9588,8.0155,879900.0
2012-07-25 12:40:00,11.29,11.3,11.21,11.24,430700.0,8.0085,8.0155,7.9517,7.973,430700.0
2012-07-25 12:50:00,11.24,11.24,11.21,11.22,411700.0,7.973,7.973,7.9517,7.9588,411700.0
2012-07-25 13:00:00,11.22,11.25,11.21,11.24,360800.0,7.9588,7.9801,7.9517,7.973,360800.0
2012-07-25 13:10:00,11.23,11.24,11.23,11.24,225700.0,7.9659,7.973,7.9659,7.973,225700.0
2012-07-25 13:20:00,11.24,11.29,11.23,11.27,437600.0,7.973,8.0085,7.9659,7.9943,437600.0
2012-07-25 13:30:00,11.26,11.36,11.25,11.32,591200.0,7.9872,8.0581,7.9801,8.0297,591200.0
2012-07-25 13:40:00,11.33,11.33,11.28,11.28,403400.0,8.0368,8.0368,8.0014,8.0014,403400.0
2012-07-25 13:50:00,11.29,11.29,11.27,11.27,440400.0,8.0085,8.0085,7.9943,7.9943,440400.0
2012-07-25 14:00:00,11.28,11.28,11.21,11.21,700400.0,8.0014,8.0014,7.9517,7.9517,700400.0
2012-07-25 14:10:00,11.21,11.23,11.2,11.21,527100.0,7.9517,7.9659,7.9446,7.9517,527100.0
2012-07-25 14:20:00,11.21,11.22,11.2,11.22,328500.0,7.9517,7.9588,7.9446,7.9588,328500.0
2012-07-25 14:30:00,11.21,11.23,11.2,11.22,1505900.0,7.9517,7.9659,7.9446,7.9588,1505900.0
2012-07-25 14:40:00,11.22,11.23,11.17,11.19,847800.0,7.9588,7.9659,7.9233,7.9375,847800.0
2012-07-25 14:50:00,11.18,11.21,11.18,11.18,424000.0,7.9304,7.9517,7.9304,7.9304,424000.0
2012-07-25 15:00:00,11.19,11.19,11.16,11.17,476800.0,7.9375,7.9375,7.9162,7.9233,476800.0
2012-07-25 15:10:00,11.16,11.17,11.12,11.14,996600.0,7.9162,7.9233,7.8879,7.9021,996600.0
2012-07-25 15:20:00,11.14,11.15,11.1,11.11,663100.0,7.9021,7.9091,7.8737,7.8808,663100.0
2012-07-25 15:30:00,11.1,11.15,11.08,11.09,1512400.0,7.8737,7.9091,7.8595,7.8666,1512400.0
2012-07-25 15:40:00,11.09,11.12,11.05,11.09,1243600.0,7.8666,7.8879,7.8382,7.8666,1243600.0
2012-07-25 15:50:00,11.1,11.13,11.09,11.13,2085300.0,7.8737,7.895,7.8666,7.895,2085300.0
2012-07-26 09:30:00,11.12,11.25,11.05,11.22,1431800.0,7.8879,7.9801,7.8382,7.9588,1431800.0
2012-07-26 09:40:00,11.21,11.22,10.98,11.13,593600.0,7.9517,7.9588,7.7886,7.895,593600.0
2012-07-26 09:50:00,11.12,11.17,11.11,11.14,709000.0,7.8879,7.9233,7.8808,7.9021,709000.0
2012-07-26 10:00:00,11.14,11.21,11.1,11.19,460500.0,7.9021,7.9517,7.8737,7.9375,460500.0
2012-07-26 10:10:00,11.19,11.2,11.13,11.14,528300.0,7.9375,7.9446,7.895,7.9021,528300.0
2012-07-26 10:20:00,11.13,11.2,11.12,11.2,579300.0,7.895,7.9446,7.8879,7.9446,579300.0
2012-07-26 10:30:00,11.19,11.2,11.16,11.17,641300.0,7.9375,7.9446,7.9162,7.9233,641300.0
2012-07-26 10:40:00,11.17,11.17,11.15,11.16,297300.0,7.9233,7.9233,7.9091,7.9162,297300.0
2012-07-26 10:50:00,11.16,11.2,11.15,11.2,471000.0,7.9162,7.9446,7.9091,7.9446,471000.0
2012-07-26 11:00:00,11.19,11.28,11.19,11.23,787500.0,7.9375,8.0014,7.9375,7.9659,787500.0
2012-07-26 11:10:00,11.23,11.31,11.22,11.29,561900.0,7.9659,8.0226,7.9588,8.0085,561900.0
2012-07-26 11:20:00,11.3,11.34,11.26,11.28,567000.0,8.0155,8.0439,7.9872,8.0014,567000.0
2012-07-26 11:30:00,11.28,11.28,11.26,11.27,220400.0,8.0014,8.0014,7.9872,7.9943,220400.0
2012-07-26 11:40:00,11.27,11.28,11.19,11.2,580400.0,7.9943,8.0014,7.9375,7.9446,580400.0
2012-07-26 11:50:00,11.2,11.2,11.19,11.19,188300.0,7.9446,7.9446,7.9375,7.9375,188300.0
2012-07-26 12:00:00,11.2,11.2,11.18,11.2,293900.0,7.9446,7.9446,7.9304,7.9446,293900.0
2012-07-26 12:10:00,11.2,11.2,11.15,11.15,400600.0,7.9446,7.9446,7.9091,7.9091,400600.0
2012-07-26 12:20:00,11.16,11.17,11.13,11.15,282900.0,7.9162,7.9233,7.895,7.9091,282900.0
2012-07-26 12:30:00,11.15,11.16,11.14,11.16,194400.0,7.9091,7.9162,7.9021,7.9162,194400.0
2012-07-26 12:40:00,11.15,11.16,11.14,11.14,168400.0,7.9091,7.9162,7.9021,7.9021,168400.0
2012-07-26 12:50:00,11.15,11.16,11.13,11.16,425200.0,7.9091,7.9162,7.895,7.9162,425200.0
2012-07-26 13:00:00,11.16,11.18,11.14,11.14,311600.0,7.9162,7.9304,7.9021,7.9021,311600.0
2012-07-26 13:10:00,11.14,11.15,11.08,11.08,585900.0,7.9021,7.9091,7.8595,7.8595,585900.0
2012-07-26 13:20:00,11.08,11.11,11.07,11.1,482100.0,7.8595,7.8808,7.8524,7.8737,482100.0
2012-07-26 13:30:00,11.11,11.12,11.08,11.09,363000.0,7.8808,7.8879,7.8595,7.8666,363000.0
2012-07-26 13:40:00,11.08,11.09,11.08,11.09,145500.0,7.8595,7.8666,7.8595,7.8666,145500.0
2012-07-26 13:50:00,11.09,11.11,11.08,11.1,446800.0,7.8666,7.8808,7.8595,7.8737,446800.0
2012-07-26 14:00:00,11.1,11.13,11.09,11.1,496400.0,7.8737,7.895,7.8666,7.8737,496400.0
2012-07-26 14:10:00,11.1,11.11,11.09,11.1,387200.0,7.8737,7.8808,7.8666,7.8737,387200.0
2012-07-26 14:20:00,11.1,11.11,11.09,11.1,572300.0,7.8737,7.8808,7.8666,7.8737,572300.0
2012-07-26 14:30:00,11.1,11.11,11.09,11.11,2010200.0,7.8737,7.8808,7.8666,7.8808,2010200.0
2012-07-26 14:40:00,11.1,11.15,11.1,11.15,379200.0,7.8737,7.9091,7.8737,7.9091,379200.0
2012-07-26 14:50:00,11.14,11.16,11.12,11.14,532100.0,7.9021,7.9162,7.8879,7.9021,532100.0
2012-07-26 15:00:00,11.14,11.18,11.13,11.16,688800.0,7.9021,7.9304,7.895,7.9162,688800.0
2012-07-26 15:10:00,11.16,11.16,11.15,11.15,184800.0,7.9162,7.9162,7.9091,7.9091,184800.0
2012-07-26 15:20:00,11.16,11.2,11.15,11.2,419200.0,7.9162,7.9446,7.9091,7.9446,419200.0
2012-07-26 15:30:00,11.2,11.24,11.19,11.21,665900.0,7.9446,7.973,7.9375,7.9517,665900.0
2012-07-26 15:40:00,11.21,11.27,11.21,11.27,876200.0,7.9517,7.9943,7.9517,7.9943,876200.0
2012-07-26 15:50:00,11.27,11.27,11.2,11.22,1743100.0,7.9943,7.9943,7.9446,7.9588,1743100.0
2012-07-27 09:30:00,11.25,11.36,11.21,11.22,364900.0,7.9801,8.0581,7.9517,7.9588,364900.0
2012-07-27 09:40:00,11.22,11.24,11.18,11.24,243200.0,7.9588,7.973,7.9304,7.973,243200.0
2012-07-27 09:50:00,11.24,11.31,11.23,11.3,273500.0,7.973,8.0226,7.9659,8.0155,273500.0
2012-07-27 10:00:00,11.31,11.34,11.29,11.3,375000.0,8.0226,8.0439,8.0085,8.0155,375000.0
2012-07-27 10:10:00,11.3,11.32,11.29,11.31,184800.0,8.0155,8.0297,8.0085,8.0226,184800.0
2012-07-27 10:20:00,11.31,11.31,11.29,11.29,145500.0,8.0226,8.0226,8.0085,8.0085,145500.0
2012-07-27 10:30:00,11.3,11.34,11.29,11.34,149200.0,8.0155,8.0439,8.0085,8.0439,149200.0
2012-07-27 10:40:00,11.34,11.39,11.33,11.37,219900.0,8.0439,8.0794,8.0368,8.0652,219900.0
2012-07-27 10:50:00,11.38,11.4,11.37,11.4,282600.0,8.0723,8.0865,8.0652,8.0865,282600.0
2012-07-27 11:00:00,11.39,11.4,11.39,11.4,169900.0,8.0794,8.0865,8.0794,8.0865,169900.0
2012-07-27 11:10:00,11.4,11.41,11.39,11.41,210800.0,8.0865,8.0936,8.0794,8.0936,210800.0
2012-07-27 11:20:00,11.41,11.41,11.39,11.41,188100.0,8.0936,8.0936,8.0794,8.0936,188100.0
2012-07-27 11:30:00,11.41,11.42,11.4,11.41,194100.0,8.0936,8.1007,8.0865,8.0936,194100.0
2012-07-27 11:40:00,11.41,11.41,11.39,11.41,109000.0,8.0936,8.0936,8.0794,8.0936,109000.0
2012-07-27 11:50:00,11.41,11.41,11.38,11.38,308500.0,8.0936,8.0936,8.0723,8.0723,308500.0
2012-07-27 12:00:00,11.39,11.4,11.38,11.4,152400.0,8.0794,8.0865,8.0723,8.0865,152400.0
2012-07-27 12:10:00,11.4,11.41,11.4,11.4,138000.0,8.0865,8.0936,8.0865,8.0865,138000.0
2012-07-27 12:20:00,11.4,11.41,11.4,11.41,53300.0,8.0865,8.0936,8.0865,8.0936,53300.0
2012-07-27 12:30:00,11.41,11.42,11.39,11.4,193300.0,8.0936,8.1007,8.0794,8.0865,193300.0
2012-07-27 12:40:00,11.4,11.41,11.39,11.41,116500.0,8.0865,8.0936,8.0794,8.0936,116500.0
2012-07-27 12:50:00,11.4,11.41,11.4,11.41,33600.0,8.0865,8.0936,8.0865,8.0936,33600.0
2012-07-27 13:00:00,11.4,11.41,11.39,11.4,189900.0,8.0865,8.0936,8.0794,8.0865,189900.0
2012-07-27 13:10:00,11.4,11.41,11.4,11.4,67800.0,8.0865,8.0936,8.0865,8.0865,67800.0
2012-07-27 13:20:00,11.41,11.49,11.4,11.49,696200.0,8.0936,8.1503,8.0865,8.1503,696200.0
2012-07-27 13:30:00,11.48,11.53,11.47,11.49,572000.0,8.1432,8.1787,8.1361,8.1503,572000.0
2012-07-27 13:40:00,11.49,11.5,11.47,11.48,299800.0,8.1503,8.1574,8.1361,8.1432,299800.0
2012-07-27 13:50:00,11.48,11.51,11.47,11.5,457900.0,8.1432,8.1645,8.1361,8.1574,457900.0
2012-07-27 14:00:00,11.5,11.52,11.49,11.51,227900.0,8.1574,8.1716,8.1503,8.1645,227900.0
2012-07-27 14:10:00,11.5,11.52,11.5,11.52,139100.0,8.1574,8.1716,8.1574,8.1716,139100.0
2012-07-27 14:20:00,11.51,11.53,11.5,11.51,275700.0,8.1645,8.1787,8.1574,8.1645,275700.0
2012-07-27 14:30:00,11.5,11.54,11.49,11.52,348900.0,8.1574,8.1858,8.1503,8.1716,348900.0
2012-07-27 14:40:00,11.52,11.56,11.52,11.55,212700.0,8.1716,8.2,8.1716,8.1929,212700.0
2012-07-27 14:50:00,11.55,11.62,11.55,11.62,366600.0,8.1929,8.2425,8.1929,8.2425,366600.0
2012-07-27 15:00:00,11.62,11.63,11.58,11.59,400100.0,8.2425,8.2496,8.2142,8.2213,400100.0
2012-07-27 15:10:00,11.59,11.6,11.57,11.57,217000.0,8.2213,8.2283,8.2071,8.2071,217000.0
2012-07-27 15:20:00,11.57,11.58,11.54,11.58,746100.0,8.2071,8.2142,8.1858,8.2142,746100.0
2012-07-27 15:30:00,11.58,11.61,11.57,11.58,410900.0,8.2142,8.2354,8.2071,8.2142,410900.0
2012-07-27 15:40:00,11.59,11.6,11.56,11.56,534200.0,8.2213,8.2283,8.2,8.2,534200.0
2012-07-27 15:50:00,11.56,11.57,11.53,11.54,1492000.0,8.2,8.2071,8.1787,8.1858,1492000.0
2012-07-30 09:30:00,11.5,11.55,11.47,11.52,406900.0,8.1574,8.1929,8.1361,8.1716,406900.0
2012-07-30 09:40:00,11.52,11.54,11.51,11.54,225700.0,8.1716,8.1858,8.1645,8.1858,225700.0
2012-07-30 09:50:00,11.53,11.54,11.49,11.5,202900.0,8.1787,8.1858,8.1503,8.1574,202900.0
2012-07-30 10:00:00,11.5,11.5,11.45,11.46,157400.0,8.1574,8.1574,8.1219,8.129,157400.0
2012-07-30 10:10:00,11.45,11.46,11.41,11.41,268400.0,8.1219,8.129,8.0936,8.0936,268400.0
2012-07-30 10:20:00,11.42,11.46,11.41,11.45,340200.0,8.1007,8.129,8.0936,8.1219,340200.0
2012-07-30 10:30:00,11.44,11.45,11.42,11.45,232000.0,8.1149,8.1219,8.1007,8.1219,232000.0
2012-07-30 10:40:00,11.45,11.45,11.43,11.44,142000.0,8.1219,8.1219,8.1078,8.1149,142000.0
2012-07-30 10:50:00,11.43,11.44,11.4,11.41,258500.0,8.1078,8.1149,8.0865,8.0936,258500.0
2012-07-30 11:00:00,11.4,11.41,11.39,11.4,218900.0,8.0865,8.0936,8.0794,8.0865,218900.0
2012-07-30 11:10:00,11.4,11.41,11.38,11.39,505300.0,8.0865,8.0936,8.0723,8.0794,505300.0
2012-07-30 11:20:00,11.38,11.39,11.35,11.36,375700.0,8.0723,8.0794,8.051,8.0581,375700.0
2012-07-30 11:30:00,11.36,11.37,11.35,11.37,201200.0,8.0581,8.0652,8.051,8.0652,201200.0
2012-07-30 11:40:00,11.37,11.37,11.35,11.37,164400.0,8.0652,8.0652,8.051,8.0652,164400.0
2012-07-30 11:50:00,11.37,11.38,11.36,11.38,159800.0,8.0652,8.0723,8.0581,8.0723,159800.0
2012-07-30 12:00:00,11.38,11.38,11.36,11.36,173500.0,8.0723,8.0723,8.0581,8.0581,173500.0
2012-07-30 12:10:00,11.37,11.37,11.35,11.36,214400.0,8.0652,8.0652,8.051,8.0581,214400.0
2012-07-30 12:20:00,11.36,11.37,11.35,11.37,52900.0,8.0581,8.0652,8.051,8.0652,52900.0
2012-07-30 12:30:00,11.36,11.37,11.35,11.36,178300.0,8.0581,8.0652,8.051,8.0581,178300.0
2012-07-30 12:40:00,11.35,11.39,11.35,11.37,186800.0,8.051,8.0794,8.051,8.0652,186800.0
2012-07-30 12:50:00,11.37,11.38,11.36,11.36,111600.0,8.0652,8.0723,8.0581,8.0581,111600.0
2012-07-30 13:00:00,11.36,11.37,11.35,11.37,111300.0,8.0581,8.0652,8.051,8.0652,111300.0
2012-07-30 13:10:00,11.37,11.38,11.36,11.37,55700.0,8.0652,8.0723,8.0581,8.0652,55700.0
2012-07-30 13:20:00,11.36,11.4,11.36,11.38,123900.0,8.0581,8.0865,8.0581,8.0723,123900.0
2012-07-30 13:30:00,11.38,11.41,11.37,11.4,214400.0,8.0723,8.0936,8.0652,8.0865,214400.0
2012-07-30 13:40:00,11.4,11.42,11.39,11.41,241100.0,8.0865,8.1007,8.0794,8.0936,241100.0
2012-07-30 13:50:00,11.42,11.42,11.39,11.42,234800.0,8.1007,8.1007,8.0794,8.1007,234800.0
2012-07-30 14:00:00,11.41,11.42,11.39,11.41,199300.0,8.0936,8.1007,8.0794,8.0936,199300.0
2012-07-30 14:10:00,11.41,11.41,11.38,11.38,149400.0,8.0936,8.0936,8.0723,8.0723,149400.0
2012-07-30 14:20:00,11.38,11.4,11.38,11.39,124900.0,8.0723,8.0865,8.0723,8.0794,124900.0
2012-07-30 14:30:00,11.4,11.4,11.39,11.4,98500.0,8.0865,8.0865,8.0794,8.0865,98500.0
2012-07-30 14:40:00,11.39,11.42,11.39,11.42,149800.0,8.0794,8.1007,8.0794,8.1007,149800.0
2012-07-30 14:50:00,11.42,11.43,11.41,11.42,172500.0,8.1007,8.1078,8.0936,8.1007,172500.0
2012-07-30 15:00:00,11.42,11.43,11.41,11.41,334200.0,8.1007,8.1078,8.0936,8.0936,334200.0
2012-07-30 15:10:00,11.41,11.43,11.41,11.42,246700.0,8.0936,8.1078,8.0936,8.1007,246700.0
2012-07-30 15:20:00,11.43,11.45,11.42,11.44,225700.0,8.1078,8.1219,8.1007,8.1149,225700.0
2012-07-30 15:30:00,11.45,11.48,11.42,11.42,464000.0,8.1219,8.1432,8.1007,8.1007,464000.0
2012-07-30 15:40:00,11.43,11.44,11.41,11.41,456600.0,8.1078,8.1149,8.0936,8.0936,456600.0
2012-07-30 15:50:00,11.42,11.42,11.4,11.41,708500.0,8.1007,8.1007,8.0865,8.0936,708500.0
2012-07-31 09:30:00,11.4,11.47,11.38,11.46,292800.0,8.0865,8.1361,8.0723,8.129,292800.0
2012-07-31 09:40:00,11.47,11.48,11.42,11.44,228600.0,8.1361,8.1432,8.1007,8.1149,228600.0
2012-07-31 09:50:00,11.43,11.43,11.37,11.4,180100.0,8.1078,8.1078,8.0652,8.0865,180100.0
2012-07-31 10:00:00,11.4,11.43,11.36,11.38,271800.0,8.0865,8.1078,8.0581,8.0723,271800.0
2012-07-31 10:10:00,11.38,11.44,11.37,11.44,240400.0,8.0723,8.1149,8.0652,8.1149,240400.0
2012-07-31 10:20:00,11.44,11.49,11.43,11.45,239700.0,8.1149,8.1503,8.1078,8.1219,239700.0
2012-07-31 10:30:00,11.44,11.45,11.39,11.39,256000.0,8.1149,8.1219,8.0794,8.0794,256000.0
2012-07-31 10:40:00,11.39,11.41,11.39,11.4,314900.0,8.0794,8.0936,8.0794,8.0865,314900.0
2012-07-31 10:50:00,11.41,11.41,11.38,11.38,335500.0,8.0936,8.0936,8.0723,8.0723,335500.0
2012-07-31 11:00:00,11.38,11.4,11.38,11.39,107100.0,8.0723,8.0865,8.0723,8.0794,107100.0
2012-07-31 11:10:00,11.38,11.43,11.38,11.43,164000.0,8.0723,8.1078,8.0723,8.1078,164000.0
2012-07-31 11:20:00,11.43,11.43,11.42,11.43,103200.0,8.1078,8.1078,8.1007,8.1078,103200.0
2012-07-31 11:30:00,11.43,11.43,11.41,11.42,222900.0,8.1078,8.1078,8.0936,8.1007,222900.0
2012-07-31 11:40:00,11.42,11.43,11.41,11.41,137900.0,8.1007,8.1078,8.0936,8.0936,137900.0
2012-07-31 11:50:00,11.41,11.42,11.4,11.4,185300.0,8.0936,8.1007,8.0865,8.0865,185300.0
2012-07-31 12:00:00,11.4,11.41,11.35,11.36,195400.0,8.0865,8.0936,8.051,8.0581,195400.0
2012-07-31 12:10:00,11.36,11.36,11.31,11.33,178500.0,8.0581,8.0581,8.0226,8.0368,178500.0
2012-07-31 12:20:00,11.33,11.33,11.32,11.33,90100.0,8.0368,8.0368,8.0297,8.0368,90100.0
2012-07-31 12:30:00,11.33,11.33,11.32,11.32,92800.0,8.0368,8.0368,8.0297,8.0297,92800.0
2012-07-31 12:40:00,11.32,11.36,11.32,11.34,587900.0,8.0297,8.0581,8.0297,8.0439,587900.0
2012-07-31 12:50:00,11.35,11.36,11.34,11.35,124600.0,8.051,8.0581,8.0439,8.051,124600.0
2012-07-31 13:00:00,11.35,11.37,11.35,11.36,81400.0,8.051,8.0652,8.051,8.0581,81400.0
2012-07-31 13:10:00,11.36,11.4,11.36,11.39,295400.0,8.0581,8.0865,8.0581,8.0794,295400.0
2012-07-31 13:20:00,11.4,11.45,11.39,11.45,206600.0,8.0865,8.1219,8.0794,8.1219,206600.0
2012-07-31 13:30:00,11.44,11.46,11.44,11.46,210300.0,8.1149,8.129,8.1149,8.129,210300.0
2012-07-31 13:40:00,11.46,11.46,11.43,11.44,208100.0,8.129,8.129,8.1078,8.1149,208100.0
2012-07-31 13:50:00,11.44,11.45,11.43,11.43,155200.0,8.1149,8.1219,8.1078,8.1078,155200.0
2012-07-31 14:00:00,11.44,11.44,11.42,11.43,104300.0,8.1149,8.1149,8.1007,8.1078,104300.0
2012-07-31 14:10:00,11.42,11.43,11.4,11.41,137300.0,8.1007,8.1078,8.0865,8.0936,137300.0
2012-07-31 14:20:00,11.41,11.45,11.4,11.45,245200.0,8.0936,8.1219,8.0865,8.1219,245200.0
2012-07-31 14:30:00,11.45,11.46,11.44,11.45,167800.0,8.1219,8.129,8.1149,8.1219,167800.0
2012-07-31 14:40:00,11.45,11.47,11.44,11.45,192200.0,8.1219,8.1361,8.1149,8.1219,192200.0
2012-07-31 14:50:00,11.45,11.47,11.44,11.44,347500.0,8.1219,8.1361,8.1149,8.1149,347500.0
2012-07-31 15:00:00,11.44,11.45,11.42,11.44,175900.0,8.1149,8.1219,8.1007,8.1149,175900.0
2012-07-31 15:10:00,11.44,11.46,11.43,11.46,271300.0,8.1149,8.129,8.1078,8.129,271300.0
2012-07-31 15:20:00,11.46,11.46,11.45,11.46,150800.0,8.129,8.129,8.1219,8.129,150800.0
2012-07-31 15:30:00,11.46,11.46,11.44,11.44,434800.0,8.129,8.129,8.1149,8.1149,434800.0
2012-07-31 15:40:00,11.44,11.45,11.4,11.4,769200.0,8.1149,8.1219,8.0865,8.0865,769200.0
2012-07-31 15:50:00,11.41,11.43,11.4,11.4,1458200.0,8.0936,8.1078,8.0865,8.0865,1458200.0
2012-08-01 09:30:00,11.43,11.45,10.62,10.79,4656400.0,8.1078,8.1219,7.5332,7.6538,4656400.0
2012-08-01 09:40:00,10.78,11.1,10.78,10.84,4624900.0,7.6467,7.8737,7.6467,7.6892,4624900.0
2012-08-01 09:50:00,10.84,11.22,10.78,11.13,4868300.0,7.6892,7.9588,7.6467,7.895,4868300.0
2012-08-01 10:00:00,11.13,11.22,11.08,11.13,934800.0,7.895,7.9588,7.8595,7.895,934800.0
2012-08-01 10:10:00,11.13,11.21,11.12,11.17,436100.0,7.895,7.9517,7.8879,7.9233,436100.0
2012-08-01 10:20:00,11.16,11.23,11.16,11.21,234600.0,7.9162,7.9659,7.9162,7.9517,234600.0
2012-08-01 10:30:00,11.21,11.33,11.21,11.33,310200.0,7.9517,8.0368,7.9517,8.0368,310200.0
2012-08-01 10:40:00,11.33,11.39,11.28,11.3,539500.0,8.0368,8.0794,8.0014,8.0155,539500.0
2012-08-01 10:50:00,11.3,11.31,11.27,11.27,178600.0,8.0155,8.0226,7.9943,7.9943,178600.0
2012-08-01 11:00:00,11.28,11.28,11.26,11.27,229700.0,8.0014,8.0014,7.9872,7.9943,229700.0
2012-08-01 11:10:00,11.28,11.28,11.22,11.23,177500.0,8.0014,8.0014,7.9588,7.9659,177500.0
2012-08-01 11:20:00,11.23,11.26,11.23,11.26,128200.0,7.9659,7.9872,7.9659,7.9872,128200.0
2012-08-01 11:30:00,11.25,11.27,11.25,11.25,135300.0,7.9801,7.9943,7.9801,7.9801,135300.0
2012-08-01 11:40:00,11.25,11.27,11.25,11.26,90500.0,7.9801,7.9943,7.9801,7.9872,90500.0
2012-08-01 11:50:00,11.27,11.28,11.26,11.28,192700.0,7.9943,8.0014,7.9872,8.0014,192700.0
2012-08-01 12:00:00,11.28,11.29,11.27,11.28,186300.0,8.0014,8.0085,7.9943,8.0014,186300.0
2012-08-01 12:10:00,11.29,11.32,11.28,11.32,279800.0,8.0085,8.0297,8.0014,8.0297,279800.0
2012-08-01 12:20:00,11.31,11.36,11.31,11.32,306700.0,8.0226,8.0581,8.0226,8.0297,306700.0
2012-08-01 12:30:00,11.32,11.33,11.29,11.29,334200.0,8.0297,8.0368,8.0085,8.0085,334200.0
2012-08-01 12:40:00,11.3,11.3,11.29,11.29,55500.0,8.0155,8.0155,8.0085,8.0085,55500.0
2012-08-01 12:50:00,11.3,11.3,11.29,11.3,124000.0,8.0155,8.0155,8.0085,8.0155,124000.0
2012-08-01 13:00:00,11.3,11.33,11.29,11.33,257500.0,8.0155,8.0368,8.0085,8.0368,257500.0
2012-08-01 13:10:00,11.32,11.34,11.3,11.31,168500.0,8.0297,8.0439,8.0155,8.0226,168500.0
2012-08-01 13:20:00,11.3,11.32,11.29,11.32,187900.0,8.0155,8.0297,8.0085,8.0297,187900.0
2012-08-01 13:30:00,11.31,11.4,11.31,11.4,520700.0,8.0226,8.0865,8.0226,8.0865,520700.0
2012-08-01 13:40:00,11.4,11.42,11.39,11.39,357100.0,8.0865,8.1007,8.0794,8.0794,357100.0
2012-08-01 13:50:00,11.39,11.4,11.34,11.36,229600.0,8.0794,8.0865,8.0439,8.0581,229600.0
2012-08-01 14:00:00,11.35,11.36,11.33,11.36,240300.0,8.051,8.0581,8.0368,8.0581,240300.0
2012-08-01 14:10:00,11.36,11.36,11.27,11.33,821300.0,8.0581,8.0581,7.9943,8.0368,821300.0
2012-08-01 14:20:00,11.33,11.38,11.32,11.38,345300.0,8.0368,8.0723,8.0297,8.0723,345300.0
2012-08-01 14:30:00,11.38,11.38,11.34,11.37,303100.0,8.0723,8.0723,8.0439,8.0652,303100.0
2012-08-01 14:40:00,11.37,11.39,11.34,11.36,413500.0,8.0652,8.0794,8.0439,8.0581,413500.0
2012-08-01 14:50:00,11.36,11.4,11.35,11.39,460300.0,8.0581,8.0865,8.051,8.0794,460300.0
2012-08-01 15:00:00,11.39,11.41,11.38,11.41,323500.0,8.0794,8.0936,8.0723,8.0936,323500.0
2012-08-01 15:10:00,11.4,11.41,11.36,11.37,275200.0,8.0865,8.0936,8.0581,8.0652,275200.0
2012-08-01 15:20:00,11.37,11.38,11.32,11.36,371100.0,8.0652,8.0723,8.0297,8.0581,371100.0
2012-08-01 15:30:00,11.36,11.36,11.32,11.33,299400.0,8.0581,8.0581,8.0297,8.0368,299400.0
2012-08-01 15:40:00,11.33,11.35,11.33,11.35,298800.0,8.0368,8.051,8.0368,8.051,298800.0
2012-08-01 15:50:00,11.34,11.35,11.29,11.3,1010200.0,8.0439,8.051,8.0085,8.0155,1010200.0
2012-08-02 09:30:00,11.14,11.27,11.11,11.17,455100.0,7.9021,7.9943,7.8808,7.9233,455100.0
2012-08-02 09:40:00,11.17,11.25,11.17,11.22,333300.0,7.9233,7.9801,7.9233,7.9588,333300.0
2012-08-02 09:50:00,11.22,11.23,11.2,11.22,209800.0,7.9588,7.9659,7.9446,7.9588,209800.0
2012-08-02 10:00:00,11.22,11.27,11.21,11.26,345700.0,7.9588,7.9943,7.9517,7.9872,345700.0
2012-08-02 10:10:00,11.27,11.3,11.26,11.27,180800.0,7.9943,8.0155,7.9872,7.9943,180800.0
2012-08-02 10:20:00,11.27,11.31,11.27,11.3,156000.0,7.9943,8.0226,7.9943,8.0155,156000.0
2012-08-02 10:30:00,11.31,11.31,11.26,11.27,169600.0,8.0226,8.0226,7.9872,7.9943,169600.0
2012-08-02 10:40:00,11.26,11.27,11.24,11.25,170100.0,7.9872,7.9943,7.973,7.9801,170100.0
2012-08-02 10:50:00,11.24,11.26,11.19,11.22,397500.0,7.973,7.9872,7.9375,7.9588,397500.0
2012-08-02 11:00:00,11.22,11.23,11.18,11.19,249800.0,7.9588,7.9659,7.9304,7.9375,249800.0
2012-08-02 11:10:00,11.18,11.19,11.15,11.17,178200.0,7.9304,7.9375,7.9091,7.9233,178200.0
2012-08-02 11:20:00,11.16,11.17,11.14,11.14,176300.0,7.9162,7.9233,7.9021,7.9021,176300.0
2012-08-02 11:30:00,11.15,11.15,11.11,11.12,348300.0,7.9091,7.9091,7.8808,7.8879,348300.0
2012-08-02 11:40:00,11.12,11.12,11.11,11.11,70000.0,7.8879,7.8879,7.8808,7.8808,70000.0
2012-08-02 11:50:00,11.12,11.13,11.1,11.12,261400.0,7.8879,7.895,7.8737,7.8879,261400.0
2012-08-02 12:00:00,11.12,11.13,11.12,11.13,57100.0,7.8879,7.895,7.8879,7.895,57100.0
2012-08-02 12:10:00,11.13,11.13,11.12,11.13,57700.0,7.895,7.895,7.8879,7.895,57700.0
2012-08-02 12:20:00,11.13,11.13,11.12,11.12,43400.0,7.895,7.895,7.8879,7.8879,43400.0
2012-08-02 12:30:00,11.12,11.13,11.08,11.08,458000.0,7.8879,7.895,7.8595,7.8595,458000.0
2012-08-02 12:40:00,11.08,11.09,11.08,11.09,78300.0,7.8595,7.8666,7.8595,7.8666,78300.0
2012-08-02 12:50:00,11.09,11.09,11.06,11.09,178900.0,7.8666,7.8666,7.8453,7.8666,178900.0
2012-08-02 13:00:00,11.09,11.09,11.08,11.09,32700.0,7.8666,7.8666,7.8595,7.8666,32700.0
2012-08-02 13:10:00,11.09,11.09,11.07,11.07,136900.0,7.8666,7.8666,7.8524,7.8524,136900.0
2012-08-02 13:20:00,11.08,11.08,11.07,11.08,38200.0,7.8595,7.8595,7.8524,7.8595,38200.0
2012-08-02 13:30:00,11.08,11.08,11.07,11.08,67300.0,7.8595,7.8595,7.8524,7.8595,67300.0
2012-08-02 13:40:00,11.07,11.1,11.07,11.09,223000.0,7.8524,7.8737,7.8524,7.8666,223000.0
2012-08-02 13:50:00,11.09,11.09,11.07,11.07,122300.0,7.8666,7.8666,7.8524,7.8524,122300.0
2012-08-02 14:00:00,11.07,11.08,11.06,11.07,113500.0,7.8524,7.8595,7.8453,7.8524,113500.0
2012-08-02 14:10:00,11.06,11.07,11.06,11.07,61000.0,7.8453,7.8524,7.8453,7.8524,61000.0
2012-08-02 14:20:00,11.07,11.08,11.06,11.08,163200.0,7.8524,7.8595,7.8453,7.8595,163200.0
2012-08-02 14:30:00,11.08,11.11,11.06,11.11,190700.0,7.8595,7.8808,7.8453,7.8808,190700.0
2012-08-02 14:40:00,11.11,11.12,11.1,11.12,116700.0,7.8808,7.8879,7.8737,7.8879,116700.0
2012-08-02 14:50:00,11.12,11.12,11.08,11.1,201900.0,7.8879,7.8879,7.8595,7.8737,201900.0
2012-08-02 15:00:00,11.1,11.14,11.1,11.11,171600.0,7.8737,7.9021,7.8737,7.8808,171600.0
2012-08-02 15:10:00,11.12,11.13,11.1,11.11,133900.0,7.8879,7.895,7.8737,7.8808,133900.0
2012-08-02 15:20:00,11.11,11.16,11.11,11.16,388100.0,7.8808,7.9162,7.8808,7.9162,388100.0
2012-08-02 15:30:00,11.15,11.18,11.15,11.18,308600.0,7.9091,7.9304,7.9091,7.9304,308600.0
2012-08-02 15:40:00,11.18,11.2,11.15,11.2,832200.0,7.9304,7.9446,7.9091,7.9446,832200.0
2012-08-02 15:50:00,11.2,11.23,11.19,11.23,1963800.0,7.9446,7.9659,7.9375,7.9659,1963800.0
2012-08-03 09:30:00,11.36,11.42,11.23,11.24,966400.0,8.0581,8.1007,7.9659,7.973,966400.0
2012-08-03 09:40:00,11.24,11.4,11.24,11.4,148500.0,7.973,8.0865,7.973,8.0865,148500.0
2012-08-03 09:50:00,11.4,11.4,11.38,11.38,157000.0,8.0865,8.0865,8.0723,8.0723,157000.0
2012-08-03 10:00:00,11.39,11.43,11.38,11.42,171500.0,8.0794,8.1078,8.0723,8.1007,171500.0
2012-08-03 10:10:00,11.42,11.42,11.37,11.37,131800.0,8.1007,8.1007,8.0652,8.0652,131800.0
2012-08-03 10:20:00,11.37,11.38,11.36,11.36,84900.0,8.0652,8.0723,8.0581,8.0581,84900.0
2012-08-03 10:30:00,11.36,11.37,11.34,11.34,55100.0,8.0581,8.0652,8.0439,8.0439,55100.0
2012-08-03 10:40:00,11.35,11.35,11.27,11.28,132000.0,8.051,8.051,7.9943,8.0014,132000.0
2012-08-03 10:50:00,11.28,11.33,11.27,11.32,181200.0,8.0014,8.0368,7.9943,8.0297,181200.0
2012-08-03 11:00:00,11.31,11.32,11.3,11.32,84100.0,8.0226,8.0297,8.0155,8.0297,84100.0
2012-08-03 11:10:00,11.31,11.38,11.31,11.38,163500.0,8.0226,8.0723,8.0226,8.0723,163500.0
2012-08-03 11:20:00,11.37,11.38,11.37,11.38,71700.0,8.0652,8.0723,8.0652,8.0723,71700.0
2012-08-03 11:30:00,11.37,11.39,11.36,11.38,106100.0,8.0652,8.0794,8.0581,8.0723,106100.0
2012-08-03 11:40:00,11.39,11.4,11.38,11.39,176400.0,8.0794,8.0865,8.0723,8.0794,176400.0
2012-08-03 11:50:00,11.38,11.4,11.37,11.39,134300.0,8.0723,8.0865,8.0652,8.0794,134300.0
2012-08-03 12:00:00,11.4,11.41,11.38,11.38,133600.0,8.0865,8.0936,8.0723,8.0723,133600.0
2012-08-03 12:10:00,11.38,11.39,11.38,11.38,56400.0,8.0723,8.0794,8.0723,8.0723,56400.0
2012-08-03 12:20:00,11.38,11.39,11.38,11.38,110800.0,8.0723,8.0794,8.0723,8.0723,110800.0
2012-08-03 12:30:00,11.38,11.39,11.35,11.37,216300.0,8.0723,8.0794,8.051,8.0652,216300.0
2012-08-03 12:40:00,11.36,11.38,11.36,11.36,380600.0,8.0581,8.0723,8.0581,8.0581,380600.0
2012-08-03 12:50:00,11.36,11.37,11.36,11.36,64400.0,8.0581,8.0652,8.0581,8.0581,64400.0
2012-08-03 13:00:00,11.37,11.37,11.33,11.33,104900.0,8.0652,8.0652,8.0368,8.0368,104900.0
2012-08-03 13:10:00,11.33,11.34,11.32,11.33,100000.0,8.0368,8.0439,8.0297,8.0368,100000.0
2012-08-03 13:20:00,11.32,11.33,11.31,11.32,62800.0,8.0297,8.0368,8.0226,8.0297,62800.0
2012-08-03 13:30:00,11.32,11.32,11.31,11.32,81200.0,8.0297,8.0297,8.0226,8.0297,81200.0
2012-08-03 13:40:00,11.31,11.32,11.31,11.32,83200.0,8.0226,8.0297,8.0226,8.0297,83200.0
2012-08-03 13:50:00,11.31,11.34,11.31,11.33,220200.0,8.0226,8.0439,8.0226,8.0368,220200.0
2012-08-03 14:00:00,11.34,11.35,11.33,11.34,63800.0,8.0439,8.051,8.0368,8.0439,63800.0
2012-08-03 14:10:00,11.35,11.37,11.34,11.36,182500.0,8.051,8.0652,8.0439,8.0581,182500.0
2012-08-03 14:20:00,11.36,11.37,11.36,11.37,144300.0,8.0581,8.0652,8.0581,8.0652,144300.0
2012-08-03 14:30:00,11.37,11.37,11.36,11.36,71200.0,8.0652,8.0652,8.0581,8.0581,71200.0
2012-08-03 14:40:00,11.37,11.39,11.36,11.38,331700.0,8.0652,8.0794,8.0581,8.0723,331700.0
2012-08-03 14:50:00,11.38,11.39,11.37,11.38,312700.0,8.0723,8.0794,8.0652,8.0723,312700.0
2012-08-03 15:00:00,11.38,11.39,11.36,11.38,402400.0,8.0723,8.0794,8.0581,8.0723,402400.0
2012-08-03 15:10:00,11.39,11.39,11.37,11.38,124800.0,8.0794,8.0794,8.0652,8.0723,124800.0
2012-08-03 15:20:00,11.38,11.39,11.37,11.37,305800.0,8.0723,8.0794,8.0652,8.0652,305800.0
2012-08-03 15:30:00,11.37,11.38,11.34,11.34,620300.0,8.0652,8.0723,8.0439,8.0439,620300.0
2012-08-03 15:40:00,11.34,11.35,11.33,11.35,946400.0,8.0439,8.051,8.0368,8.051,946400.0
2012-08-03 15:50:00,11.34,11.36,11.33,11.35,1009500.0,8.0439,8.0581,8.0368,8.051,1009500.0
2012-08-06 09:30:00,11.41,11.41,11.33,11.33,331000.0,8.0936,8.0936,8.0368,8.0368,331000.0
2012-08-06 09:40:00,11.33,11.38,11.32,11.38,182300.0,8.0368,8.0723,8.0297,8.0723,182300.0
2012-08-06 09:50:00,11.38,11.39,11.34,11.35,183300.0,8.0723,8.0794,8.0439,8.051,183300.0
2012-08-06 10:00:00,11.34,11.39,11.34,11.38,182600.0,8.0439,8.0794,8.0439,8.0723,182600.0
2012-08-06 10:10:00,11.38,11.41,11.38,11.4,749400.0,8.0723,8.0936,8.0723,8.0865,749400.0
2012-08-06 10:20:00,11.41,11.41,11.38,11.38,137500.0,8.0936,8.0936,8.0723,8.0723,137500.0
2012-08-06 10:30:00,11.39,11.41,11.38,11.4,106100.0,8.0794,8.0936,8.0723,8.0865,106100.0
2012-08-06 10:40:00,11.39,11.42,11.37,11.41,278000.0,8.0794,8.1007,8.0652,8.0936,278000.0
2012-08-06 10:50:00,11.41,11.41,11.38,11.38,65300.0,8.0936,8.0936,8.0723,8.0723,65300.0
2012-08-06 11:00:00,11.38,11.39,11.37,11.38,79200.0,8.0723,8.0794,8.0652,8.0723,79200.0
2012-08-06 11:10:00,11.39,11.39,11.37,11.39,91200.0,8.0794,8.0794,8.0652,8.0794,91200.0
2012-08-06 11:20:00,11.38,11.41,11.38,11.4,133200.0,8.0723,8.0936,8.0723,8.0865,133200.0
2012-08-06 11:30:00,11.39,11.39,11.38,11.38,111500.0,8.0794,8.0794,8.0723,8.0723,111500.0
2012-08-06 11:40:00,11.38,11.39,11.36,11.36,98100.0,8.0723,8.0794,8.0581,8.0581,98100.0
2012-08-06 11:50:00,11.36,11.37,11.35,11.35,90600.0,8.0581,8.0652,8.051,8.051,90600.0
2012-08-06 12:00:00,11.36,11.36,11.35,11.35,72500.0,8.0581,8.0581,8.051,8.051,72500.0
2012-08-06 12:10:00,11.35,11.36,11.33,11.33,100200.0,8.051,8.0581,8.0368,8.0368,100200.0
2012-08-06 12:20:00,11.34,11.34,11.33,11.34,51600.0,8.0439,8.0439,8.0368,8.0439,51600.0
2012-08-06 12:30:00,11.33,11.35,11.32,11.34,241600.0,8.0368,8.051,8.0297,8.0439,241600.0
2012-08-06 12:40:00,11.35,11.35,11.33,11.34,150000.0,8.051,8.051,8.0368,8.0439,150000.0
2012-08-06 12:50:00,11.34,11.39,11.34,11.36,442100.0,8.0439,8.0794,8.0439,8.0581,442100.0
2012-08-06 13:00:00,11.36,11.38,11.35,11.37,138100.0,8.0581,8.0723,8.051,8.0652,138100.0
2012-08-06 13:10:00,11.38,11.38,11.36,11.37,208300.0,8.0723,8.0723,8.0581,8.0652,208300.0
2012-08-06 13:20:00,11.37,11.38,11.35,11.36,142000.0,8.0652,8.0723,8.051,8.0581,142000.0
2012-08-06 13:30:00,11.36,11.36,11.33,11.34,230400.0,8.0581,8.0581,8.0368,8.0439,230400.0
2012-08-06 13:40:00,11.33,11.34,11.32,11.33,130300.0,8.0368,8.0439,8.0297,8.0368,130300.0
2012-08-06 13:50:00,11.33,11.33,11.32,11.32,75000.0,8.0368,8.0368,8.0297,8.0297,75000.0
2012-08-06 14:00:00,11.33,11.33,11.3,11.31,224800.0,8.0368,8.0368,8.0155,8.0226,224800.0
2012-08-06 14:10:00,11.32,11.32,11.28,11.28,322100.0,8.0297,8.0297,8.0014,8.0014,322100.0
2012-08-06 14:20:00,11.29,11.29,11.26,11.28,319100.0,8.0085,8.0085,7.9872,8.0014,319100.0
2012-08-06 14:30:00,11.28,11.3,11.27,11.29,227700.0,8.0014,8.0155,7.9943,8.0085,227700.0
2012-08-06 14:40:00,11.29,11.3,11.29,11.29,94100.0,8.0085,8.0155,8.0085,8.0085,94100.0
2012-08-06 14:50:00,11.29,11.32,11.28,11.32,272200.0,8.0085,8.0297,8.0014,8.0297,272200.0
2012-08-06 15:00:00,11.32,11.36,11.32,11.34,411500.0,8.0297,8.0581,8.0297,8.0439,411500.0
2012-08-06 15:10:00,11.35,11.35,11.32,11.32,138100.0,8.051,8.051,8.0297,8.0297,138100.0
2012-08-06 15:20:00,11.32,11.33,11.32,11.32,167400.0,8.0297,8.0368,8.0297,8.0297,167400.0
2012-08-06 15:30:00,11.32,11.33,11.3,11.32,370600.0,8.0297,8.0368,8.0155,8.0297,370600.0
2012-08-06 15:40:00,11.32,11.33,11.28,11.29,863900.0,8.0297,8.0368,8.0014,8.0085,863900.0
2012-08-06 15:50:00,11.3,11.31,11.27,11.28,1183700.0,8.0155,8.0226,7.9943,8.0014,1183700.0
2012-08-07 09:30:00,11.32,11.4,11.32,11.37,446400.0,8.0297,8.0865,8.0297,8.0652,446400.0
2012-08-07 09:40:00,11.36,11.46,11.36,11.41,346300.0,8.0581,8.129,8.0581,8.0936,346300.0
2012-08-07 09:50:00,11.41,11.43,11.36,11.37,292200.0,8.0936,8.1078,8.0581,8.0652,292200.0
2012-08-07 10:00:00,11.37,11.47,11.37,11.47,317300.0,8.0652,8.1361,8.0652,8.1361,317300.0
2012-08-07 10:10:00,11.46,11.48,11.46,11.48,383300.0,8.129,8.1432,8.129,8.1432,383300.0
2012-08-07 10:20:00,11.47,11.5,11.47,11.49,434900.0,8.1361,8.1574,8.1361,8.1503,434900.0
2012-08-07 10:30:00,11.5,11.52,11.46,11.47,523200.0,8.1574,8.1716,8.129,8.1361,523200.0
2012-08-07 10:40:00,11.46,11.47,11.43,11.43,338400.0,8.129,8.1361,8.1078,8.1078,338400.0
2012-08-07 10:50:00,11.44,11.48,11.43,11.46,232600.0,8.1149,8.1432,8.1078,8.129,232600.0
2012-08-07 11:00:00,11.46,11.48,11.46,11.46,162600.0,8.129,8.1432,8.129,8.129,162600.0
2012-08-07 11:10:00,11.47,11.48,11.45,11.46,311900.0,8.1361,8.1432,8.1219,8.129,311900.0
2012-08-07 11:20:00,11.46,11.46,11.42,11.45,464200.0,8.129,8.129,8.1007,8.1219,464200.0
2012-08-07 11:30:00,11.45,11.47,11.44,11.46,286900.0,8.1219,8.1361,8.1149,8.129,286900.0
2012-08-07 11:40:00,11.46,11.48,11.46,11.48,244400.0,8.129,8.1432,8.129,8.1432,244400.0
2012-08-07 11:50:00,11.48,11.5,11.48,11.5,85000.0,8.1432,8.1574,8.1432,8.1574,85000.0
2012-08-07 12:00:00,11.5,11.52,11.48,11.52,281000.0,8.1574,8.1716,8.1432,8.1716,281000.0
2012-08-07 12:10:00,11.52,11.53,11.51,11.52,155200.0,8.1716,8.1787,8.1645,8.1716,155200.0
2012-08-07 12:20:00,11.53,11.53,11.52,11.52,113700.0,8.1787,8.1787,8.1716,8.1716,113700.0
2012-08-07 12:30:00,11.53,11.54,11.52,11.54,106600.0,8.1787,8.1858,8.1716,8.1858,106600.0
2012-08-07 12:40:00,11.54,11.54,11.52,11.52,228900.0,8.1858,8.1858,8.1716,8.1716,228900.0
2012-08-07 12:50:00,11.52,11.53,11.49,11.49,299300.0,8.1716,8.1787,8.1503,8.1503,299300.0
2012-08-07 13:00:00,11.49,11.5,11.48,11.49,90500.0,8.1503,8.1574,8.1432,8.1503,90500.0
2012-08-07 13:10:00,11.49,11.49,11.48,11.48,72000.0,8.1503,8.1503,8.1432,8.1432,72000.0
2012-08-07 13:20:00,11.49,11.5,11.48,11.5,174000.0,8.1503,8.1574,8.1432,8.1574,174000.0
2012-08-07 13:30:00,11.5,11.5,11.49,11.5,71900.0,8.1574,8.1574,8.1503,8.1574,71900.0
2012-08-07 13:40:00,11.49,11.5,11.49,11.5,121300.0,8.1503,8.1574,8.1503,8.1574,121300.0
2012-08-07 13:50:00,11.49,11.53,11.49,11.52,987400.0,8.1503,8.1787,8.1503,8.1716,987400.0
2012-08-07 14:00:00,11.52,11.55,11.52,11.54,246900.0,8.1716,8.1929,8.1716,8.1858,246900.0
2012-08-07 14:10:00,11.54,11.55,11.54,11.54,173200.0,8.1858,8.1929,8.1858,8.1858,173200.0
2012-08-07 14:20:00,11.55,11.55,11.53,11.54,660000.0,8.1929,8.1929,8.1787,8.1858,660000.0
2012-08-07 14:30:00,11.55,11.56,11.54,11.55,271000.0,8.1929,8.2,8.1858,8.1929,271000.0
2012-08-07 14:40:00,11.55,11.57,11.54,11.57,258400.0,8.1929,8.2071,8.1858,8.2071,258400.0
2012-08-07 14:50:00,11.56,11.58,11.56,11.58,258600.0,8.2,8.2142,8.2,8.2142,258600.0
2012-08-07 15:00:00,11.57,11.58,11.54,11.54,311900.0,8.2071,8.2142,8.1858,8.1858,311900.0
2012-08-07 15:10:00,11.54,11.55,11.52,11.54,583800.0,8.1858,8.1929,8.1716,8.1858,583800.0
2012-08-07 15:20:00,11.54,11.54,11.53,11.53,208000.0,8.1858,8.1858,8.1787,8.1787,208000.0
2012-08-07 15:30:00,11.54,11.57,11.51,11.57,553700.0,8.1858,8.2071,8.1645,8.2071,553700.0
2012-08-07 15:40:00,11.57,11.57,11.53,11.53,1078900.0,8.2071,8.2071,8.1787,8.1787,1078900.0
2012-08-07 15:50:00,11.54,11.56,11.53,11.53,1721200.0,8.1858,8.2,8.1787,8.1787,1721200.0
2012-08-08 09:30:00,11.48,11.6,11.48,11.53,295400.0,8.1432,8.2283,8.1432,8.1787,295400.0
2012-08-08 09:40:00,11.54,11.57,11.53,11.55,384800.0,8.1858,8.2071,8.1787,8.1929,384800.0
2012-08-08 09:50:00,11.55,11.58,11.55,11.56,184800.0,8.1929,8.2142,8.1929,8.2,184800.0
2012-08-08 10:00:00,11.57,11.66,11.56,11.66,565700.0,8.2071,8.2709,8.2,8.2709,565700.0
2012-08-08 10:10:00,11.66,11.73,11.65,11.71,486000.0,8.2709,8.3206,8.2638,8.3064,486000.0
2012-08-08 10:20:00,11.71,11.72,11.66,11.68,242000.0,8.3064,8.3135,8.2709,8.2851,242000.0
2012-08-08 10:30:00,11.68,11.68,11.64,11.65,202900.0,8.2851,8.2851,8.2567,8.2638,202900.0
2012-08-08 10:40:00,11.65,11.65,11.63,11.64,316800.0,8.2638,8.2638,8.2496,8.2567,316800.0
2012-08-08 10:50:00,11.63,11.68,11.63,11.66,527200.0,8.2496,8.2851,8.2496,8.2709,527200.0
2012-08-08 11:00:00,11.66,11.66,11.65,11.65,49600.0,8.2709,8.2709,8.2638,8.2638,49600.0
2012-08-08 11:10:00,11.66,11.67,11.65,11.65,497300.0,8.2709,8.278,8.2638,8.2638,497300.0
2012-08-08 11:20:00,11.66,11.66,11.59,11.6,458200.0,8.2709,8.2709,8.2213,8.2283,458200.0
2012-08-08 11:30:00,11.61,11.61,11.57,11.58,307400.0,8.2354,8.2354,8.2071,8.2142,307400.0
2012-08-08 11:40:00,11.58,11.6,11.57,11.6,306600.0,8.2142,8.2283,8.2071,8.2283,306600.0
2012-08-08 11:50:00,11.6,11.6,11.59,11.6,73700.0,8.2283,8.2283,8.2213,8.2283,73700.0
2012-08-08 12:00:00,11.6,11.6,11.59,11.6,158800.0,8.2283,8.2283,8.2213,8.2283,158800.0
2012-08-08 12:10:00,11.59,11.6,11.59,11.59,127700.0,8.2213,8.2283,8.2213,8.2213,127700.0
2012-08-08 12:20:00,11.6,11.6,11.58,11.6,646100.0,8.2283,8.2283,8.2142,8.2283,646100.0
2012-08-08 12:30:00,11.6,11.6,11.57,11.58,151600.0,8.2283,8.2283,8.2071,8.2142,151600.0
2012-08-08 12:40:00,11.59,11.59,11.53,11.53,845200.0,8.2213,8.2213,8.1787,8.1787,845200.0
2012-08-08 12:50:00,11.53,11.55,11.53,11.54,117100.0,8.1787,8.1929,8.1787,8.1858,117100.0
2012-08-08 13:00:00,11.54,11.57,11.54,11.56,221400.0,8.1858,8.2071,8.1858,8.2,221400.0
2012-08-08 13:10:00,11.57,11.57,11.54,11.54,120400.0,8.2071,8.2071,8.1858,8.1858,120400.0
2012-08-08 13:20:00,11.55,11.58,11.54,11.56,250300.0,8.1929,8.2142,8.1858,8.2,250300.0
2012-08-08 13:30:00,11.55,11.56,11.55,11.56,53300.0,8.1929,8.2,8.1929,8.2,53300.0
2012-08-08 13:40:00,11.56,11.56,11.54,11.56,158600.0,8.2,8.2,8.1858,8.2,158600.0
2012-08-08 13:50:00,11.56,11.58,11.55,11.55,211700.0,8.2,8.2142,8.1929,8.1929,211700.0
2012-08-08 14:00:00,11.56,11.56,11.54,11.55,347800.0,8.2,8.2,8.1858,8.1929,347800.0
2012-08-08 14:10:00,11.56,11.56,11.55,11.55,62300.0,8.2,8.2,8.1929,8.1929,62300.0
2012-08-08 14:20:00,11.55,11.57,11.55,11.57,231800.0,8.1929,8.2071,8.1929,8.2071,231800.0
2012-08-08 14:30:00,11.57,11.57,11.52,11.54,906200.0,8.2071,8.2071,8.1716,8.1858,906200.0
2012-08-08 14:40:00,11.54,11.58,11.54,11.55,925900.0,8.1858,8.2142,8.1858,8.1929,925900.0
2012-08-08 14:50:00,11.56,11.56,11.55,11.55,123600.0,8.2,8.2,8.1929,8.1929,123600.0
2012-08-08 15:00:00,11.56,11.59,11.55,11.59,1076300.0,8.2,8.2213,8.1929,8.2213,1076300.0
2012-08-08 15:10:00,11.59,11.61,11.58,11.61,473200.0,8.2213,8.2354,8.2142,8.2354,473200.0
2012-08-08 15:20:00,11.61,11.63,11.6,11.63,535600.0,8.2354,8.2496,8.2283,8.2496,535600.0
2012-08-08 15:30:00,11.63,11.63,11.6,11.6,423600.0,8.2496,8.2496,8.2283,8.2283,423600.0
2012-08-08 15:40:00,11.6,11.63,11.59,11.63,487200.0,8.2283,8.2496,8.2213,8.2496,487200.0
2012-08-08 15:50:00,11.62,11.64,11.57,11.6,2427200.0,8.2425,8.2567,8.2071,8.2283,2427200.0
2012-08-09 09:30:00,11.56,11.59,11.45,11.5,745700.0,8.2,8.2213,8.1219,8.1574,745700.0
2012-08-09 09:40:00,11.51,11.58,11.5,11.53,343700.0,8.1645,8.2142,8.1574,8.1787,343700.0
2012-08-09 09:50:00,11.53,11.53,11.48,11.48,305200.0,8.1787,8.1787,8.1432,8.1432,305200.0
2012-08-09 10:00:00,11.49,11.5,11.43,11.47,519200.0,8.1503,8.1574,8.1078,8.1361,519200.0
2012-08-09 10:10:00,11.46,11.5,11.46,11.49,326700.0,8.129,8.1574,8.129,8.1503,326700.0
2012-08-09 10:20:00,11.48,11.49,11.46,11.47,273400.0,8.1432,8.1503,8.129,8.1361,273400.0
2012-08-09 10:30:00,11.47,11.51,11.46,11.5,284200.0,8.1361,8.1645,8.129,8.1574,284200.0
2012-08-09 10:40:00,11.5,11.58,11.5,11.57,367000.0,8.1574,8.2142,8.1574,8.2071,367000.0
2012-08-09 10:50:00,11.57,11.64,11.57,11.64,279700.0,8.2071,8.2567,8.2071,8.2567,279700.0
2012-08-09 11:00:00,11.63,11.64,11.61,11.61,299100.0,8.2496,8.2567,8.2354,8.2354,299100.0
2012-08-09 11:10:00,11.62,11.62,11.59,11.59,492400.0,8.2425,8.2425,8.2213,8.2213,492400.0
2012-08-09 11:20:00,11.6,11.61,11.59,11.61,388000.0,8.2283,8.2354,8.2213,8.2354,388000.0
2012-08-09 11:30:00,11.6,11.61,11.57,11.58,385700.0,8.2283,8.2354,8.2071,8.2142,385700.0
2012-08-09 11:40:00,11.59,11.59,11.56,11.58,370600.0,8.2213,8.2213,8.2,8.2142,370600.0
2012-08-09 11:50:00,11.58,11.59,11.54,11.58,660800.0,8.2142,8.2213,8.1858,8.2142,660800.0
2012-08-09 12:00:00,11.57,11.59,11.56,11.59,126800.0,8.2071,8.2213,8.2,8.2213,126800.0
2012-08-09 12:10:00,11.58,11.63,11.58,11.63,236200.0,8.2142,8.2496,8.2142,8.2496,236200.0
2012-08-09 12:20:00,11.63,11.64,11.61,11.62,201700.0,8.2496,8.2567,8.2354,8.2425,201700.0
2012-08-09 12:30:00,11.61,11.62,11.59,11.6,117500.0,8.2354,8.2425,8.2213,8.2283,117500.0
2012-08-09 12:40:00,11.6,11.63,11.59,11.61,125400.0,8.2283,8.2496,8.2213,8.2354,125400.0
2012-08-09 12:50:00,11.61,11.63,11.61,11.62,117500.0,8.2354,8.2496,8.2354,8.2425,117500.0
2012-08-09 13:00:00,11.63,11.63,11.61,11.61,60200.0,8.2496,8.2496,8.2354,8.2354,60200.0
2012-08-09 13:10:00,11.61,11.62,11.6,11.6,95500.0,8.2354,8.2425,8.2283,8.2283,95500.0
2012-08-09 13:20:00,11.6,11.61,11.59,11.6,127900.0,8.2283,8.2354,8.2213,8.2283,127900.0
2012-08-09 13:30:00,11.6,11.61,11.59,11.59,120000.0,8.2283,8.2354,8.2213,8.2213,120000.0
2012-08-09 13:40:00,11.6,11.6,11.56,11.57,489300.0,8.2283,8.2283,8.2,8.2071,489300.0
2012-08-09 13:50:00,11.58,11.6,11.57,11.59,1189300.0,8.2142,8.2283,8.2071,8.2213,1189300.0
2012-08-09 14:00:00,11.59,11.59,11.57,11.57,168600.0,8.2213,8.2213,8.2071,8.2071,168600.0
2012-08-09 14:10:00,11.58,11.58,11.57,11.57,104200.0,8.2142,8.2142,8.2071,8.2071,104200.0
2012-08-09 14:20:00,11.58,11.6,11.57,11.59,243300.0,8.2142,8.2283,8.2071,8.2213,243300.0
2012-08-09 14:30:00,11.59,11.61,11.59,11.6,195400.0,8.2213,8.2354,8.2213,8.2283,195400.0
2012-08-09 14:40:00,11.6,11.61,11.6,11.6,134800.0,8.2283,8.2354,8.2283,8.2283,134800.0
2012-08-09 14:50:00,11.61,11.62,11.58,11.59,547600.0,8.2354,8.2425,8.2142,8.2213,547600.0
2012-08-09 15:00:00,11.59,11.59,11.56,11.57,204900.0,8.2213,8.2213,8.2,8.2071,204900.0
2012-08-09 15:10:00,11.57,11.58,11.56,11.58,312100.0,8.2071,8.2142,8.2,8.2142,312100.0
2012-08-09 15:20:00,11.58,11.59,11.56,11.58,352100.0,8.2142,8.2213,8.2,8.2142,352100.0
2012-08-09 15:30:00,11.59,11.59,11.58,11.58,225800.0,8.2213,8.2213,8.2142,8.2142,225800.0
2012-08-09 15:40:00,11.59,11.59,11.58,11.58,330000.0,8.2213,8.2213,8.2142,8.2142,330000.0
2012-08-09 15:50:00,11.59,11.6,11.57,11.58,1000200.0,8.2213,8.2283,8.2071,8.2142,1000200.0
2012-08-10 09:30:00,11.55,11.56,11.47,11.5,345400.0,8.1929,8.2,8.1361,8.1574,345400.0
2012-08-10 09:40:00,11.51,11.59,11.51,11.54,150500.0,8.1645,8.2213,8.1645,8.1858,150500.0
2012-08-10 09:50:00,11.53,11.56,11.5,11.55,127200.0,8.1787,8.2,8.1574,8.1929,127200.0
2012-08-10 10:00:00,11.56,11.57,11.54,11.54,128000.0,8.2,8.2071,8.1858,8.1858,128000.0
2012-08-10 10:10:00,11.55,11.6,11.54,11.54,132600.0,8.1929,8.2283,8.1858,8.1858,132600.0
2012-08-10 10:20:00,11.54,11.54,11.52,11.53,79300.0,8.1858,8.1858,8.1716,8.1787,79300.0
2012-08-10 10:30:00,11.53,11.55,11.52,11.55,94600.0,8.1787,8.1929,8.1716,8.1929,94600.0
2012-08-10 10:40:00,11.54,11.55,11.54,11.54,55700.0,8.1858,8.1929,8.1858,8.1858,55700.0
2012-08-10 10:50:00,11.55,11.55,11.51,11.51,171600.0,8.1929,8.1929,8.1645,8.1645,171600.0
2012-08-10 11:00:00,11.52,11.54,11.48,11.54,511500.0,8.1716,8.1858,8.1432,8.1858,511500.0
2012-08-10 11:10:00,11.54,11.54,11.51,11.53,122400.0,8.1858,8.1858,8.1645,8.1787,122400.0
2012-08-10 11:20:00,11.52,11.55,11.52,11.53,184300.0,8.1716,8.1929,8.1716,8.1787,184300.0
2012-08-10 11:30:00,11.53,11.54,11.52,11.52,99900.0,8.1787,8.1858,8.1716,8.1716,99900.0
2012-08-10 11:40:00,11.53,11.53,11.51,11.52,72600.0,8.1787,8.1787,8.1645,8.1716,72600.0
2012-08-10 11:50:00,11.52,11.57,11.51,11.56,95600.0,8.1716,8.2071,8.1645,8.2,95600.0
2012-08-10 12:00:00,11.57,11.57,11.56,11.57,70000.0,8.2071,8.2071,8.2,8.2071,70000.0
2012-08-10 12:10:00,11.56,11.57,11.56,11.57,27400.0,8.2,8.2071,8.2,8.2071,27400.0
2012-08-10 12:20:00,11.57,11.57,11.56,11.56,41300.0,8.2071,8.2071,8.2,8.2,41300.0
2012-08-10 12:30:00,11.57,11.57,11.56,11.56,44600.0,8.2071,8.2071,8.2,8.2,44600.0
2012-08-10 12:40:00,11.56,11.57,11.52,11.52,93100.0,8.2,8.2071,8.1716,8.1716,93100.0
2012-08-10 12:50:00,11.52,11.54,11.52,11.54,109900.0,8.1716,8.1858,8.1716,8.1858,109900.0
2012-08-10 13:00:00,11.53,11.54,11.51,11.52,112700.0,8.1787,8.1858,8.1645,8.1716,112700.0
2012-08-10 13:10:00,11.52,11.52,11.51,11.52,62800.0,8.1716,8.1716,8.1645,8.1716,62800.0
2012-08-10 13:20:00,11.52,11.52,11.51,11.51,26000.0,8.1716,8.1716,8.1645,8.1645,26000.0
2012-08-10 13:30:00,11.52,11.52,11.51,11.51,32200.0,8.1716,8.1716,8.1645,8.1645,32200.0
2012-08-10 13:40:00,11.52,11.55,11.51,11.54,234000.0,8.1716,8.1929,8.1645,8.1858,234000.0
2012-08-10 13:50:00,11.54,11.57,11.54,11.56,64000.0,8.1858,8.2071,8.1858,8.2,64000.0
2012-08-10 14:00:00,11.57,11.57,11.56,11.57,40100.0,8.2071,8.2071,8.2,8.2071,40100.0
2012-08-10 14:10:00,11.57,11.57,11.54,11.55,209700.0,8.2071,8.2071,8.1858,8.1929,209700.0
2012-08-10 14:20:00,11.56,11.56,11.55,11.55,44100.0,8.2,8.2,8.1929,8.1929,44100.0
2012-08-10 14:30:00,11.56,11.56,11.54,11.54,100200.0,8.2,8.2,8.1858,8.1858,100200.0
2012-08-10 14:40:00,11.54,11.55,11.53,11.54,120000.0,8.1858,8.1929,8.1787,8.1858,120000.0
2012-08-10 14:50:00,11.54,11.57,11.54,11.56,91400.0,8.1858,8.2071,8.1858,8.2,91400.0
2012-08-10 15:00:00,11.57,11.57,11.54,11.54,149800.0,8.2071,8.2071,8.1858,8.1858,149800.0
2012-08-10 15:10:00,11.55,11.56,11.54,11.56,219400.0,8.1929,8.2,8.1858,8.2,219400.0
2012-08-10 15:20:00,11.55,11.56,11.53,11.54,199400.0,8.1929,8.2,8.1787,8.1858,199400.0
2012-08-10 15:30:00,11.55,11.55,11.53,11.54,366900.0,8.1929,8.1929,8.1787,8.1858,366900.0
2012-08-10 15:40:00,11.54,11.59,11.54,11.57,399100.0,8.1858,8.2213,8.1858,8.2071,399100.0
2012-08-10 15:50:00,11.58,11.59,11.56,11.57,907500.0,8.2142,8.2213,8.2,8.2071,907500.0
2012-08-13 09:30:00,11.58,11.67,11.56,11.61,767400.0,8.2142,8.278,8.2,8.2354,767400.0
2012-08-13 09:40:00,11.62,11.67,11.61,11.67,239100.0,8.2425,8.278,8.2354,8.278,239100.0
2012-08-13 09:50:00,11.67,11.72,11.65,11.7,294300.0,8.278,8.3135,8.2638,8.2993,294300.0
2012-08-13 10:00:00,11.7,11.71,11.6,11.61,191100.0,8.2993,8.3064,8.2283,8.2354,191100.0
2012-08-13 10:10:00,11.61,11.61,11.58,11.59,128200.0,8.2354,8.2354,8.2142,8.2213,128200.0
2012-08-13 10:20:00,11.59,11.59,11.55,11.55,302700.0,8.2213,8.2213,8.1929,8.1929,302700.0
2012-08-13 10:30:00,11.56,11.56,11.54,11.55,109600.0,8.2,8.2,8.1858,8.1929,109600.0
2012-08-13 10:40:00,11.55,11.56,11.54,11.55,87500.0,8.1929,8.2,8.1858,8.1929,87500.0
2012-08-13 10:50:00,11.55,11.56,11.51,11.51,123600.0,8.1929,8.2,8.1645,8.1645,123600.0
2012-08-13 11:00:00,11.51,11.52,11.5,11.5,180000.0,8.1645,8.1716,8.1574,8.1574,180000.0
2012-08-13 11:10:00,11.5,11.53,11.5,11.51,143400.0,8.1574,8.1787,8.1574,8.1645,143400.0
2012-08-13 11:20:00,11.51,11.55,11.51,11.53,144800.0,8.1645,8.1929,8.1645,8.1787,144800.0
2012-08-13 11:30:00,11.53,11.54,11.53,11.53,81300.0,8.1787,8.1858,8.1787,8.1787,81300.0
2012-08-13 11:40:00,11.53,11.55,11.53,11.53,115100.0,8.1787,8.1929,8.1787,8.1787,115100.0
2012-08-13 11:50:00,11.53,11.54,11.52,11.53,67800.0,8.1787,8.1858,8.1716,8.1787,67800.0
2012-08-13 12:00:00,11.52,11.53,11.45,11.47,1447700.0,8.1716,8.1787,8.1219,8.1361,1447700.0
2012-08-13 12:10:00,11.47,11.5,11.47,11.49,800700.0,8.1361,8.1574,8.1361,8.1503,800700.0
2012-08-13 12:20:00,11.49,11.5,11.48,11.5,434000.0,8.1503,8.1574,8.1432,8.1574,434000.0
2012-08-13 12:30:00,11.5,11.51,11.49,11.5,379300.0,8.1574,8.1645,8.1503,8.1574,379300.0
2012-08-13 12:40:00,11.5,11.52,11.5,11.51,123700.0,8.1574,8.1716,8.1574,8.1645,123700.0
2012-08-13 12:50:00,11.51,11.53,11.51,11.53,124500.0,8.1645,8.1787,8.1645,8.1787,124500.0
2012-08-13 13:00:00,11.53,11.53,11.52,11.53,24600.0,8.1787,8.1787,8.1716,8.1787,24600.0
2012-08-13 13:10:00,11.53,11.53,11.52,11.53,27000.0,8.1787,8.1787,8.1716,8.1787,27000.0
2012-08-13 13:20:00,11.53,11.53,11.51,11.52,38700.0,8.1787,8.1787,8.1645,8.1716,38700.0
2012-08-13 13:30:00,11.51,11.52,11.51,11.51,60400.0,8.1645,8.1716,8.1645,8.1645,60400.0
2012-08-13 13:40:00,11.52,11.53,11.51,11.53,176300.0,8.1716,8.1787,8.1645,8.1787,176300.0
2012-08-13 13:50:00,11.53,11.54,11.52,11.54,159200.0,8.1787,8.1858,8.1716,8.1858,159200.0
2012-08-13 14:00:00,11.54,11.54,11.52,11.52,70700.0,8.1858,8.1858,8.1716,8.1716,70700.0
2012-08-13 14:10:00,11.52,11.54,11.52,11.54,115900.0,8.1716,8.1858,8.1716,8.1858,115900.0
2012-08-13 14:20:00,11.54,11.56,11.53,11.54,205900.0,8.1858,8.2,8.1787,8.1858,205900.0
2012-08-13 14:30:00,11.54,11.55,11.51,11.52,597900.0,8.1858,8.1929,8.1645,8.1716,597900.0
2012-08-13 14:40:00,11.52,11.52,11.5,11.5,136300.0,8.1716,8.1716,8.1574,8.1574,136300.0
2012-08-13 14:50:00,11.51,11.51,11.5,11.5,243900.0,8.1645,8.1645,8.1574,8.1574,243900.0
2012-08-13 15:00:00,11.51,11.52,11.51,11.52,88400.0,8.1645,8.1716,8.1645,8.1716,88400.0
2012-08-13 15:10:00,11.52,11.52,11.51,11.52,64700.0,8.1716,8.1716,8.1645,8.1716,64700.0
2012-08-13 15:20:00,11.52,11.53,11.51,11.53,189800.0,8.1716,8.1787,8.1645,8.1787,189800.0
2012-08-13 15:30:00,11.53,11.54,11.52,11.53,464500.0,8.1787,8.1858,8.1716,8.1787,464500.0
2012-08-13 15:40:00,11.53,11.54,11.53,11.54,266000.0,8.1787,8.1858,8.1787,8.1858,266000.0
2012-08-13 15:50:00,11.54,11.54,11.51,11.53,1785100.0,8.1858,8.1858,8.1645,8.1787,1785100.0
2012-08-14 09:30:00,11.58,11.62,11.57,11.61,466000.0,8.2142,8.2425,8.2071,8.2354,466000.0
2012-08-14 09:40:00,11.62,11.62,11.54,11.57,230400.0,8.2425,8.2425,8.1858,8.2071,230400.0
2012-08-14 09:50:00,11.57,11.57,11.52,11.54,463400.0,8.2071,8.2071,8.1716,8.1858,463400.0
2012-08-14 10:00:00,11.55,11.56,11.53,11.54,166600.0,8.1929,8.2,8.1787,8.1858,166600.0
2012-08-14 10:10:00,11.54,11.56,11.53,11.54,120800.0,8.1858,8.2,8.1787,8.1858,120800.0
2012-08-14 10:20:00,11.54,11.54,11.5,11.51,480200.0,8.1858,8.1858,8.1574,8.1645,480200.0
2012-08-14 10:30:00,11.51,11.51,11.48,11.49,92800.0,8.1645,8.1645,8.1432,8.1503,92800.0
2012-08-14 10:40:00,11.5,11.53,11.49,11.53,155700.0,8.1574,8.1787,8.1503,8.1787,155700.0
2012-08-14 10:50:00,11.53,11.55,11.51,11.51,263500.0,8.1787,8.1929,8.1645,8.1645,263500.0
2012-08-14 11:00:00,11.51,11.52,11.5,11.5,155900.0,8.1645,8.1716,8.1574,8.1574,155900.0
2012-08-14 11:10:00,11.5,11.52,11.5,11.52,157400.0,8.1574,8.1716,8.1574,8.1716,157400.0
2012-08-14 11:20:00,11.52,11.54,11.51,11.53,168600.0,8.1716,8.1858,8.1645,8.1787,168600.0
2012-08-14 11:30:00,11.53,11.55,11.53,11.55,150200.0,8.1787,8.1929,8.1787,8.1929,150200.0
2012-08-14 11:40:00,11.55,11.57,11.54,11.57,149400.0,8.1929,8.2071,8.1858,8.2071,149400.0
2012-08-14 11:50:00,11.57,11.58,11.56,11.58,90200.0,8.2071,8.2142,8.2,8.2142,90200.0
2012-08-14 12:00:00,11.58,11.59,11.57,11.59,80700.0,8.2142,8.2213,8.2071,8.2213,80700.0
2012-08-14 12:10:00,11.59,11.6,11.58,11.58,168200.0,8.2213,8.2283,8.2142,8.2142,168200.0
2012-08-14 12:20:00,11.59,11.59,11.56,11.57,106900.0,8.2213,8.2213,8.2,8.2071,106900.0
2012-08-14 12:30:00,11.57,11.58,11.56,11.56,247100.0,8.2071,8.2142,8.2,8.2,247100.0
2012-08-14 12:40:00,11.56,11.57,11.52,11.54,398400.0,8.2,8.2071,8.1716,8.1858,398400.0
2012-08-14 12:50:00,11.54,11.54,11.5,11.5,188900.0,8.1858,8.1858,8.1574,8.1574,188900.0
2012-08-14 13:00:00,11.5,11.52,11.5,11.52,111200.0,8.1574,8.1716,8.1574,8.1716,111200.0
2012-08-14 13:10:00,11.52,11.53,11.5,11.51,208200.0,8.1716,8.1787,8.1574,8.1645,208200.0
2012-08-14 13:20:00,11.51,11.51,11.48,11.5,270900.0,8.1645,8.1645,8.1432,8.1574,270900.0
2012-08-14 13:30:00,11.51,11.51,11.5,11.5,41600.0,8.1645,8.1645,8.1574,8.1574,41600.0
2012-08-14 13:40:00,11.5,11.52,11.5,11.51,209500.0,8.1574,8.1716,8.1574,8.1645,209500.0
2012-08-14 13:50:00,11.51,11.52,11.51,11.51,69300.0,8.1645,8.1716,8.1645,8.1645,69300.0
2012-08-14 14:00:00,11.51,11.53,11.51,11.52,139600.0,8.1645,8.1787,8.1645,8.1716,139600.0
2012-08-14 14:10:00,11.51,11.52,11.51,11.51,260200.0,8.1645,8.1716,8.1645,8.1645,260200.0
2012-08-14 14:20:00,11.51,11.52,11.51,11.51,308200.0,8.1645,8.1716,8.1645,8.1645,308200.0
2012-08-14 14:30:00,11.51,11.52,11.51,11.52,103900.0,8.1645,8.1716,8.1645,8.1716,103900.0
2012-08-14 14:40:00,11.51,11.52,11.51,11.52,144200.0,8.1645,8.1716,8.1645,8.1716,144200.0
2012-08-14 14:50:00,11.51,11.54,11.51,11.54,219200.0,8.1645,8.1858,8.1645,8.1858,219200.0
2012-08-14 15:00:00,11.54,11.54,11.53,11.54,121900.0,8.1858,8.1858,8.1787,8.1858,121900.0
2012-08-14 15:10:00,11.54,11.54,11.5,11.5,420500.0,8.1858,8.1858,8.1574,8.1574,420500.0
2012-08-14 15:20:00,11.5,11.52,11.5,11.51,159500.0,8.1574,8.1716,8.1574,8.1645,159500.0
2012-08-14 15:30:00,11.51,11.52,11.49,11.5,523000.0,8.1645,8.1716,8.1503,8.1574,523000.0
2012-08-14 15:40:00,11.5,11.51,11.49,11.5,1032700.0,8.1574,8.1645,8.1503,8.1574,1032700.0
2012-08-14 15:50:00,11.5,11.52,11.48,11.52,1921800.0,8.1574,8.1716,8.1432,8.1716,1921800.0
2012-08-15 09:30:00,11.53,11.54,11.5,11.52,194700.0,8.1787,8.1858,8.1574,8.1716,194700.0
2012-08-15 09:40:00,11.52,11.56,11.51,11.54,235500.0,8.1716,8.2,8.1645,8.1858,235500.0
2012-08-15 09:50:00,11.53,11.55,11.51,11.53,265200.0,8.1787,8.1929,8.1645,8.1787,265200.0
2012-08-15 10:00:00,11.53,11.53,11.5,11.52,334400.0,8.1787,8.1787,8.1574,8.1716,334400.0
2012-08-15 10:10:00,11.52,11.52,11.47,11.49,198100.0,8.1716,8.1716,8.1361,8.1503,198100.0
2012-08-15 10:20:00,11.48,11.49,11.48,11.48,70400.0,8.1432,8.1503,8.1432,8.1432,70400.0
2012-08-15 10:30:00,11.48,11.49,11.47,11.48,410000.0,8.1432,8.1503,8.1361,8.1432,410000.0
2012-08-15 10:40:00,11.48,11.49,11.47,11.48,233000.0,8.1432,8.1503,8.1361,8.1432,233000.0
2012-08-15 10:50:00,11.47,11.5,11.47,11.49,372500.0,8.1361,8.1574,8.1361,8.1503,372500.0
2012-08-15 11:00:00,11.5,11.52,11.48,11.52,426900.0,8.1574,8.1716,8.1432,8.1716,426900.0
2012-08-15 11:10:00,11.52,11.54,11.51,11.52,251800.0,8.1716,8.1858,8.1645,8.1716,251800.0
2012-08-15 11:20:00,11.51,11.52,11.49,11.52,267700.0,8.1645,8.1716,8.1503,8.1716,267700.0
2012-08-15 11:30:00,11.52,11.53,11.51,11.52,149800.0,8.1716,8.1787,8.1645,8.1716,149800.0
2012-08-15 11:40:00,11.52,11.52,11.51,11.52,133200.0,8.1716,8.1716,8.1645,8.1716,133200.0
2012-08-15 11:50:00,11.52,11.57,11.52,11.57,159500.0,8.1716,8.2071,8.1716,8.2071,159500.0
2012-08-15 12:00:00,11.57,11.57,11.56,11.56,73200.0,8.2071,8.2071,8.2,8.2,73200.0
2012-08-15 12:10:00,11.57,11.57,11.54,11.56,408300.0,8.2071,8.2071,8.1858,8.2,408300.0
2012-08-15 12:20:00,11.56,11.58,11.56,11.57,87600.0,8.2,8.2142,8.2,8.2071,87600.0
2012-08-15 12:30:00,11.57,11.58,11.57,11.57,49500.0,8.2071,8.2142,8.2071,8.2071,49500.0
2012-08-15 12:40:00,11.57,11.58,11.57,11.57,40300.0,8.2071,8.2142,8.2071,8.2071,40300.0
2012-08-15 12:50:00,11.57,11.58,11.57,11.58,74000.0,8.2071,8.2142,8.2071,8.2142,74000.0
2012-08-15 13:00:00,11.57,11.58,11.53,11.55,542700.0,8.2071,8.2142,8.1787,8.1929,542700.0
2012-08-15 13:10:00,11.55,11.56,11.54,11.56,43100.0,8.1929,8.2,8.1858,8.2,43100.0
2012-08-15 13:20:00,11.56,11.56,11.55,11.56,102700.0,8.2,8.2,8.1929,8.2,102700.0
2012-08-15 13:30:00,11.55,11.56,11.55,11.56,62800.0,8.1929,8.2,8.1929,8.2,62800.0
2012-08-15 13:40:00,11.55,11.56,11.54,11.55,282800.0,8.1929,8.2,8.1858,8.1929,282800.0
2012-08-15 13:50:00,11.55,11.56,11.54,11.56,173700.0,8.1929,8.2,8.1858,8.2,173700.0
2012-08-15 14:00:00,11.55,11.56,11.55,11.55,43100.0,8.1929,8.2,8.1929,8.1929,43100.0
2012-08-15 14:10:00,11.55,11.56,11.55,11.56,340000.0,8.1929,8.2,8.1929,8.2,340000.0
2012-08-15 14:20:00,11.55,11.58,11.55,11.57,255100.0,8.1929,8.2142,8.1929,8.2071,255100.0
2012-08-15 14:30:00,11.58,11.59,11.57,11.59,308900.0,8.2142,8.2213,8.2071,8.2213,308900.0
2012-08-15 14:40:00,11.58,11.59,11.58,11.59,66700.0,8.2142,8.2213,8.2142,8.2213,66700.0
2012-08-15 14:50:00,11.58,11.6,11.57,11.59,603700.0,8.2142,8.2283,8.2071,8.2213,603700.0
2012-08-15 15:00:00,11.59,11.6,11.58,11.6,332600.0,8.2213,8.2283,8.2142,8.2283,332600.0
2012-08-15 15:10:00,11.6,11.62,11.59,11.61,361600.0,8.2283,8.2425,8.2213,8.2354,361600.0
2012-08-15 15:20:00,11.6,11.61,11.57,11.6,457300.0,8.2283,8.2354,8.2071,8.2283,457300.0
2012-08-15 15:30:00,11.6,11.6,11.59,11.59,192100.0,8.2283,8.2283,8.2213,8.2213,192100.0
2012-08-15 15:40:00,11.59,11.6,11.59,11.59,205300.0,8.2213,8.2283,8.2213,8.2213,205300.0
2012-08-15 15:50:00,11.59,11.61,11.58,11.6,1355600.0,8.2213,8.2354,8.2142,8.2283,1355600.0
2012-08-16 09:30:00,11.6,11.68,11.59,11.67,320700.0,8.2283,8.2851,8.2213,8.278,320700.0
2012-08-16 09:40:00,11.68,11.68,11.65,11.66,366200.0,8.2851,8.2851,8.2638,8.2709,366200.0
2012-08-16 09:50:00,11.67,11.68,11.65,11.66,326800.0,8.278,8.2851,8.2638,8.2709,326800.0
2012-08-16 10:00:00,11.66,11.67,11.62,11.62,149300.0,8.2709,8.278,8.2425,8.2425,149300.0
2012-08-16 10:10:00,11.62,11.63,11.6,11.61,379300.0,8.2425,8.2496,8.2283,8.2354,379300.0
2012-08-16 10:20:00,11.61,11.62,11.6,11.6,320100.0,8.2354,8.2425,8.2283,8.2283,320100.0
2012-08-16 10:30:00,11.61,11.64,11.6,11.64,361600.0,8.2354,8.2567,8.2283,8.2567,361600.0
2012-08-16 10:40:00,11.64,11.65,11.62,11.62,173600.0,8.2567,8.2638,8.2425,8.2425,173600.0
2012-08-16 10:50:00,11.63,11.63,11.62,11.62,127700.0,8.2496,8.2496,8.2425,8.2425,127700.0
2012-08-16 11:00:00,11.62,11.63,11.61,11.61,236000.0,8.2425,8.2496,8.2354,8.2354,236000.0
2012-08-16 11:10:00,11.61,11.62,11.6,11.61,317100.0,8.2354,8.2425,8.2283,8.2354,317100.0
2012-08-16 11:20:00,11.61,11.62,11.61,11.61,35400.0,8.2354,8.2425,8.2354,8.2354,35400.0
2012-08-16 11:30:00,11.61,11.63,11.59,11.62,462400.0,8.2354,8.2496,8.2213,8.2425,462400.0
2012-08-16 11:40:00,11.61,11.64,11.61,11.64,150400.0,8.2354,8.2567,8.2354,8.2567,150400.0
2012-08-16 11:50:00,11.63,11.66,11.63,11.65,258900.0,8.2496,8.2709,8.2496,8.2638,258900.0
2012-08-16 12:00:00,11.66,11.66,11.65,11.66,43500.0,8.2709,8.2709,8.2638,8.2709,43500.0
2012-08-16 12:10:00,11.65,11.66,11.65,11.66,44400.0,8.2638,8.2709,8.2638,8.2709,44400.0
2012-08-16 12:20:00,11.66,11.66,11.64,11.64,141700.0,8.2709,8.2709,8.2567,8.2567,141700.0
2012-08-16 12:30:00,11.64,11.65,11.62,11.65,277900.0,8.2567,8.2638,8.2425,8.2638,277900.0
2012-08-16 12:40:00,11.65,11.66,11.65,11.66,119900.0,8.2638,8.2709,8.2638,8.2709,119900.0
2012-08-16 12:50:00,11.66,11.67,11.65,11.67,139200.0,8.2709,8.278,8.2638,8.278,139200.0
2012-08-16 13:00:00,11.67,11.67,11.66,11.66,65400.0,8.278,8.278,8.2709,8.2709,65400.0
2012-08-16 13:10:00,11.66,11.67,11.66,11.66,100300.0,8.2709,8.278,8.2709,8.2709,100300.0
2012-08-16 13:20:00,11.66,11.67,11.66,11.66,79100.0,8.2709,8.278,8.2709,8.2709,79100.0
2012-08-16 13:30:00,11.66,11.66,11.61,11.61,339400.0,8.2709,8.2709,8.2354,8.2354,339400.0
2012-08-16 13:40:00,11.61,11.62,11.61,11.62,187500.0,8.2354,8.2425,8.2354,8.2425,187500.0
2012-08-16 13:50:00,11.62,11.62,11.61,11.61,44900.0,8.2425,8.2425,8.2354,8.2354,44900.0
2012-08-16 14:00:00,11.62,11.65,11.61,11.64,263700.0,8.2425,8.2638,8.2354,8.2567,263700.0
2012-08-16 14:10:00,11.65,11.65,11.61,11.61,219500.0,8.2638,8.2638,8.2354,8.2354,219500.0
2012-08-16 14:20:00,11.62,11.62,11.61,11.61,146100.0,8.2425,8.2425,8.2354,8.2354,146100.0
2012-08-16 14:30:00,11.62,11.64,11.61,11.63,248800.0,8.2425,8.2567,8.2354,8.2496,248800.0
2012-08-16 14:40:00,11.63,11.66,11.63,11.66,127900.0,8.2496,8.2709,8.2496,8.2709,127900.0
2012-08-16 14:50:00,11.65,11.66,11.65,11.65,107800.0,8.2638,8.2709,8.2638,8.2638,107800.0
2012-08-16 15:00:00,11.65,11.67,11.65,11.66,235500.0,8.2638,8.278,8.2638,8.2709,235500.0
2012-08-16 15:10:00,11.67,11.7,11.66,11.68,1048600.0,8.278,8.2993,8.2709,8.2851,1048600.0
2012-08-16 15:20:00,11.69,11.75,11.68,11.74,444500.0,8.2922,8.3347,8.2851,8.3277,444500.0
2012-08-16 15:30:00,11.74,11.75,11.72,11.73,425100.0,8.3277,8.3347,8.3135,8.3206,425100.0
2012-08-16 15:40:00,11.74,11.75,11.72,11.74,484400.0,8.3277,8.3347,8.3135,8.3277,484400.0
2012-08-16 15:50:00,11.74,11.75,11.72,11.75,2081300.0,8.3277,8.3347,8.3135,8.3347,2081300.0
2012-08-17 09:30:00,11.8,11.85,11.75,11.8,1184100.0,8.3702,8.4057,8.3347,8.3702,1184100.0
2012-08-17 09:40:00,11.81,11.9,11.81,11.9,571600.0,8.3773,8.4411,8.3773,8.4411,571600.0
2012-08-17 09:50:00,11.89,11.89,11.86,11.87,161800.0,8.4341,8.4341,8.4128,8.4199,161800.0
2012-08-17 10:00:00,11.87,11.99,11.86,11.96,810200.0,8.4199,8.505,8.4128,8.4837,810200.0
2012-08-17 10:10:00,11.95,11.96,11.86,11.86,629500.0,8.4766,8.4837,8.4128,8.4128,629500.0
2012-08-17 10:20:00,11.86,11.88,11.84,11.85,421200.0,8.4128,8.427,8.3986,8.4057,421200.0
2012-08-17 10:30:00,11.85,11.9,11.84,11.86,319900.0,8.4057,8.4411,8.3986,8.4128,319900.0
2012-08-17 10:40:00,11.86,11.87,11.84,11.85,523100.0,8.4128,8.4199,8.3986,8.4057,523100.0
2012-08-17 10:50:00,11.86,11.88,11.85,11.87,253200.0,8.4128,8.427,8.4057,8.4199,253200.0
2012-08-17 11:00:00,11.87,11.89,11.86,11.86,167000.0,8.4199,8.4341,8.4128,8.4128,167000.0
2012-08-17 11:10:00,11.86,11.89,11.86,11.89,267300.0,8.4128,8.4341,8.4128,8.4341,267300.0
2012-08-17 11:20:00,11.88,11.89,11.88,11.89,57100.0,8.427,8.4341,8.427,8.4341,57100.0
2012-08-17 11:30:00,11.88,11.9,11.88,11.88,245600.0,8.427,8.4411,8.427,8.427,245600.0
2012-08-17 11:40:00,11.88,11.89,11.88,11.88,123300.0,8.427,8.4341,8.427,8.427,123300.0
2012-08-17 11:50:00,11.88,11.9,11.86,11.87,430900.0,8.427,8.4411,8.4128,8.4199,430900.0
2012-08-17 12:00:00,11.88,11.88,11.87,11.87,32100.0,8.427,8.427,8.4199,8.4199,32100.0
2012-08-17 12:10:00,11.87,11.88,11.87,11.88,57300.0,8.4199,8.427,8.4199,8.427,57300.0
2012-08-17 12:20:00,11.87,11.89,11.87,11.89,234900.0,8.4199,8.4341,8.4199,8.4341,234900.0
2012-08-17 12:30:00,11.88,11.9,11.88,11.89,226100.0,8.427,8.4411,8.427,8.4341,226100.0
2012-08-17 12:40:00,11.9,11.92,11.88,11.91,464800.0,8.4411,8.4553,8.427,8.4482,464800.0
2012-08-17 12:50:00,11.91,11.92,11.9,11.92,214100.0,8.4482,8.4553,8.4411,8.4553,214100.0
2012-08-17 13:00:00,11.92,11.92,11.91,11.91,88500.0,8.4553,8.4553,8.4482,8.4482,88500.0
2012-08-17 13:10:00,11.92,11.92,11.91,11.92,134700.0,8.4553,8.4553,8.4482,8.4553,134700.0
2012-08-17 13:20:00,11.91,11.94,11.91,11.94,498100.0,8.4482,8.4695,8.4482,8.4695,498100.0
2012-08-17 13:30:00,11.94,11.94,11.92,11.92,185500.0,8.4695,8.4695,8.4553,8.4553,185500.0
2012-08-17 13:40:00,11.92,11.94,11.92,11.93,201400.0,8.4553,8.4695,8.4553,8.4624,201400.0
2012-08-17 13:50:00,11.93,11.94,11.92,11.92,157700.0,8.4624,8.4695,8.4553,8.4553,157700.0
2012-08-17 14:00:00,11.92,11.93,11.9,11.9,262100.0,8.4553,8.4624,8.4411,8.4411,262100.0
2012-08-17 14:10:00,11.9,11.93,11.9,11.93,347500.0,8.4411,8.4624,8.4411,8.4624,347500.0
2012-08-17 14:20:00,11.93,11.95,11.92,11.94,230100.0,8.4624,8.4766,8.4553,8.4695,230100.0
2012-08-17 14:30:00,11.94,11.95,11.93,11.93,197800.0,8.4695,8.4766,8.4624,8.4624,197800.0
2012-08-17 14:40:00,11.94,11.98,11.93,11.97,594200.0,8.4695,8.4979,8.4624,8.4908,594200.0
2012-08-17 14:50:00,11.98,11.98,11.97,11.97,188300.0,8.4979,8.4979,8.4908,8.4908,188300.0
2012-08-17 15:00:00,11.98,11.98,11.97,11.98,164200.0,8.4979,8.4979,8.4908,8.4979,164200.0
2012-08-17 15:10:00,11.98,11.98,11.97,11.97,190200.0,8.4979,8.4979,8.4908,8.4908,190200.0
2012-08-17 15:20:00,11.97,12.0,11.97,11.99,706500.0,8.4908,8.5121,8.4908,8.505,706500.0
2012-08-17 15:30:00,11.98,11.99,11.97,11.97,597600.0,8.4979,8.505,8.4908,8.4908,597600.0
2012-08-17 15:40:00,11.98,11.98,11.95,11.96,562600.0,8.4979,8.4979,8.4766,8.4837,562600.0
2012-08-17 15:50:00,11.96,12.0,11.96,11.98,1382700.0,8.4837,8.5121,8.4837,8.4979,1382700.0
2012-08-20 09:30:00,11.95,11.96,11.81,11.87,365200.0,8.4766,8.4837,8.3773,8.4199,365200.0
2012-08-20 09:40:00,11.87,11.97,11.85,11.94,340000.0,8.4199,8.4908,8.4057,8.4695,340000.0
2012-08-20 09:50:00,11.93,11.95,11.89,11.9,514700.0,8.4624,8.4766,8.4341,8.4411,514700.0
2012-08-20 10:00:00,11.91,11.91,11.85,11.88,250700.0,8.4482,8.4482,8.4057,8.427,250700.0
2012-08-20 10:10:00,11.89,11.9,11.87,11.89,520700.0,8.4341,8.4411,8.4199,8.4341,520700.0
2012-08-20 10:20:00,11.88,11.89,11.87,11.87,292800.0,8.427,8.4341,8.4199,8.4199,292800.0
2012-08-20 10:30:00,11.88,11.9,11.87,11.87,517800.0,8.427,8.4411,8.4199,8.4199,517800.0
2012-08-20 10:40:00,11.88,11.88,11.84,11.86,250900.0,8.427,8.427,8.3986,8.4128,250900.0
2012-08-20 10:50:00,11.85,11.88,11.85,11.88,208200.0,8.4057,8.427,8.4057,8.427,208200.0
2012-08-20 11:00:00,11.88,11.88,11.85,11.85,220800.0,8.427,8.427,8.4057,8.4057,220800.0
2012-08-20 11:10:00,11.85,11.86,11.85,11.86,65900.0,8.4057,8.4128,8.4057,8.4128,65900.0
2012-08-20 11:20:00,11.85,11.88,11.85,11.88,220200.0,8.4057,8.427,8.4057,8.427,220200.0
2012-08-20 11:30:00,11.88,11.89,11.87,11.88,169000.0,8.427,8.4341,8.4199,8.427,169000.0
2012-08-20 11:40:00,11.88,11.89,11.87,11.88,178200.0,8.427,8.4341,8.4199,8.427,178200.0
2012-08-20 11:50:00,11.88,11.9,11.86,11.88,408200.0,8.427,8.4411,8.4128,8.427,408200.0
2012-08-20 12:00:00,11.87,11.89,11.87,11.89,107200.0,8.4199,8.4341,8.4199,8.4341,107200.0
2012-08-20 12:10:00,11.89,11.9,11.88,11.9,208200.0,8.4341,8.4411,8.427,8.4411,208200.0
2012-08-20 12:20:00,11.9,11.9,11.89,11.89,77200.0,8.4411,8.4411,8.4341,8.4341,77200.0
2012-08-20 12:30:00,11.9,11.9,11.89,11.9,70700.0,8.4411,8.4411,8.4341,8.4411,70700.0
2012-08-20 12:40:00,11.9,11.91,11.88,11.89,525700.0,8.4411,8.4482,8.427,8.4341,525700.0
2012-08-20 12:50:00,11.9,11.9,11.89,11.9,108100.0,8.4411,8.4411,8.4341,8.4411,108100.0
2012-08-20 13:00:00,11.9,11.9,11.89,11.9,88100.0,8.4411,8.4411,8.4341,8.4411,88100.0
2012-08-20 13:10:00,11.9,11.9,11.89,11.9,72500.0,8.4411,8.4411,8.4341,8.4411,72500.0
2012-08-20 13:20:00,11.89,11.9,11.89,11.9,147600.0,8.4341,8.4411,8.4341,8.4411,147600.0
2012-08-20 13:30:00,11.9,11.9,11.89,11.9,68100.0,8.4411,8.4411,8.4341,8.4411,68100.0
2012-08-20 13:40:00,11.9,11.91,11.89,11.9,184600.0,8.4411,8.4482,8.4341,8.4411,184600.0
2012-08-20 13:50:00,11.91,11.93,11.9,11.92,229500.0,8.4482,8.4624,8.4411,8.4553,229500.0
2012-08-20 14:00:00,11.93,11.93,11.92,11.93,80500.0,8.4624,8.4624,8.4553,8.4624,80500.0
2012-08-20 14:10:00,11.93,11.96,11.92,11.95,215100.0,8.4624,8.4837,8.4553,8.4766,215100.0
2012-08-20 14:20:00,11.95,11.96,11.95,11.96,69600.0,8.4766,8.4837,8.4766,8.4837,69600.0
2012-08-20 14:30:00,11.96,11.97,11.95,11.96,286200.0,8.4837,8.4908,8.4766,8.4837,286200.0
2012-08-20 14:40:00,11.96,11.96,11.94,11.95,167000.0,8.4837,8.4837,8.4695,8.4766,167000.0
2012-08-20 14:50:00,11.95,11.95,11.94,11.95,138800.0,8.4766,8.4766,8.4695,8.4766,138800.0
2012-08-20 15:00:00,11.95,11.99,11.94,11.99,325200.0,8.4766,8.505,8.4695,8.505,325200.0
2012-08-20 15:10:00,11.98,11.99,11.98,11.99,202100.0,8.4979,8.505,8.4979,8.505,202100.0
2012-08-20 15:20:00,11.99,11.99,11.96,11.97,498400.0,8.505,8.505,8.4837,8.4908,498400.0
2012-08-20 15:30:00,11.97,11.98,11.96,11.96,276600.0,8.4908,8.4979,8.4837,8.4837,276600.0
2012-08-20 15:40:00,11.96,11.99,11.96,11.98,707100.0,8.4837,8.505,8.4837,8.4979,707100.0
2012-08-20 15:50:00,11.98,12.0,11.96,11.99,1791400.0,8.4979,8.5121,8.4837,8.505,1791400.0
2012-08-21 09:30:00,12.02,12.13,12.0,12.0,533600.0,8.5263,8.6043,8.5121,8.5121,533600.0
2012-08-21 09:40:00,12.0,12.04,11.98,12.02,243600.0,8.5121,8.5405,8.4979,8.5263,243600.0
2012-08-21 09:50:00,12.02,12.07,12.02,12.05,409700.0,8.5263,8.5617,8.5263,8.5475,409700.0
2012-08-21 10:00:00,12.06,12.1,12.06,12.08,190700.0,8.5546,8.583,8.5546,8.5688,190700.0
2012-08-21 10:10:00,12.08,12.09,12.06,12.06,221700.0,8.5688,8.5759,8.5546,8.5546,221700.0
2012-08-21 10:20:00,12.06,12.08,12.02,12.03,463100.0,8.5546,8.5688,8.5263,8.5334,463100.0
2012-08-21 10:30:00,12.03,12.04,12.0,12.01,452900.0,8.5334,8.5405,8.5121,8.5192,452900.0
2012-08-21 10:40:00,12.02,12.02,11.98,11.99,215500.0,8.5263,8.5263,8.4979,8.505,215500.0
2012-08-21 10:50:00,12.0,12.03,11.99,12.0,577600.0,8.5121,8.5334,8.505,8.5121,577600.0
2012-08-21 11:00:00,12.0,12.03,11.99,12.02,183100.0,8.5121,8.5334,8.505,8.5263,183100.0
2012-08-21 11:10:00,12.03,12.03,11.98,11.99,395200.0,8.5334,8.5334,8.4979,8.505,395200.0
2012-08-21 11:20:00,12.0,12.0,11.96,11.96,392600.0,8.5121,8.5121,8.4837,8.4837,392600.0
2012-08-21 11:30:00,11.96,11.97,11.94,11.97,264500.0,8.4837,8.4908,8.4695,8.4908,264500.0
2012-08-21 11:40:00,11.97,11.98,11.96,11.97,137500.0,8.4908,8.4979,8.4837,8.4908,137500.0
2012-08-21 11:50:00,11.96,11.97,11.96,11.96,87800.0,8.4837,8.4908,8.4837,8.4837,87800.0
2012-08-21 12:00:00,11.96,11.98,11.93,11.93,328300.0,8.4837,8.4979,8.4624,8.4624,328300.0
2012-08-21 12:10:00,11.93,11.94,11.89,11.89,297000.0,8.4624,8.4695,8.4341,8.4341,297000.0
2012-08-21 12:20:00,11.89,11.92,11.88,11.91,370200.0,8.4341,8.4553,8.427,8.4482,370200.0
2012-08-21 12:30:00,11.91,11.93,11.9,11.93,82500.0,8.4482,8.4624,8.4411,8.4624,82500.0
2012-08-21 12:40:00,11.92,11.93,11.9,11.92,178800.0,8.4553,8.4624,8.4411,8.4553,178800.0
2012-08-21 12:50:00,11.92,11.96,11.91,11.96,182400.0,8.4553,8.4837,8.4482,8.4837,182400.0
2012-08-21 13:00:00,11.96,11.96,11.92,11.92,87600.0,8.4837,8.4837,8.4553,8.4553,87600.0
2012-08-21 13:10:00,11.92,11.93,11.91,11.92,186500.0,8.4553,8.4624,8.4482,8.4553,186500.0
2012-08-21 13:20:00,11.93,11.93,11.9,11.91,63100.0,8.4624,8.4624,8.4411,8.4482,63100.0
2012-08-21 13:30:00,11.9,11.92,11.9,11.92,261500.0,8.4411,8.4553,8.4411,8.4553,261500.0
2012-08-21 13:40:00,11.92,11.93,11.87,11.88,484500.0,8.4553,8.4624,8.4199,8.427,484500.0
2012-08-21 13:50:00,11.88,11.9,11.84,11.9,317300.0,8.427,8.4411,8.3986,8.4411,317300.0
2012-08-21 14:00:00,11.89,11.91,11.87,11.87,128100.0,8.4341,8.4482,8.4199,8.4199,128100.0
2012-08-21 14:10:00,11.88,11.88,11.84,11.84,170300.0,8.427,8.427,8.3986,8.3986,170300.0
2012-08-21 14:20:00,11.85,11.86,11.84,11.86,147500.0,8.4057,8.4128,8.3986,8.4128,147500.0
2012-08-21 14:30:00,11.86,11.88,11.83,11.84,186200.0,8.4128,8.427,8.3915,8.3986,186200.0
2012-08-21 14:40:00,11.85,11.86,11.84,11.85,104900.0,8.4057,8.4128,8.3986,8.4057,104900.0
2012-08-21 14:50:00,11.85,11.87,11.84,11.87,98300.0,8.4057,8.4199,8.3986,8.4199,98300.0
2012-08-21 15:00:00,11.87,11.88,11.85,11.85,265800.0,8.4199,8.427,8.4057,8.4057,265800.0
2012-08-21 15:10:00,11.85,11.85,11.81,11.82,252700.0,8.4057,8.4057,8.3773,8.3844,252700.0
2012-08-21 15:20:00,11.83,11.83,11.8,11.82,174600.0,8.3915,8.3915,8.3702,8.3844,174600.0
2012-08-21 15:30:00,11.82,11.85,11.81,11.85,242500.0,8.3844,8.4057,8.3773,8.4057,242500.0
2012-08-21 15:40:00,11.85,11.87,11.84,11.85,326100.0,8.4057,8.4199,8.3986,8.4057,326100.0
2012-08-21 15:50:00,11.86,11.86,11.83,11.85,673200.0,8.4128,8.4128,8.3915,8.4057,673200.0
2012-08-22 09:30:00,11.85,11.86,11.8,11.8,299700.0,8.4057,8.4128,8.3702,8.3702,299700.0
2012-08-22 09:40:00,11.81,11.84,11.76,11.84,143300.0,8.3773,8.3986,8.3418,8.3986,143300.0
2012-08-22 09:50:00,11.84,11.85,11.79,11.79,221300.0,8.3986,8.4057,8.3631,8.3631,221300.0
2012-08-22 10:00:00,11.79,11.8,11.73,11.73,398400.0,8.3631,8.3702,8.3206,8.3206,398400.0
2012-08-22 10:10:00,11.73,11.74,11.66,11.69,272400.0,8.3206,8.3277,8.2709,8.2922,272400.0
2012-08-22 10:20:00,11.69,11.72,11.68,11.72,103100.0,8.2922,8.3135,8.2851,8.3135,103100.0
2012-08-22 10:30:00,11.71,11.73,11.69,11.69,136800.0,8.3064,8.3206,8.2922,8.2922,136800.0
2012-08-22 10:40:00,11.68,11.69,11.63,11.63,215300.0,8.2851,8.2922,8.2496,8.2496,215300.0
2012-08-22 10:50:00,11.63,11.64,11.6,11.64,450100.0,8.2496,8.2567,8.2283,8.2567,450100.0
2012-08-22 11:00:00,11.64,11.65,11.62,11.62,205700.0,8.2567,8.2638,8.2425,8.2425,205700.0
2012-08-22 11:10:00,11.62,11.63,11.6,11.61,136400.0,8.2425,8.2496,8.2283,8.2354,136400.0
2012-08-22 11:20:00,11.6,11.61,11.6,11.61,59600.0,8.2283,8.2354,8.2283,8.2354,59600.0
2012-08-22 11:30:00,11.6,11.6,11.57,11.57,186100.0,8.2283,8.2283,8.2071,8.2071,186100.0
2012-08-22 11:40:00,11.57,11.59,11.57,11.58,356600.0,8.2071,8.2213,8.2071,8.2142,356600.0
2012-08-22 11:50:00,11.58,11.61,11.58,11.61,116200.0,8.2142,8.2354,8.2142,8.2354,116200.0
2012-08-22 12:00:00,11.61,11.63,11.61,11.61,150700.0,8.2354,8.2496,8.2354,8.2354,150700.0
2012-08-22 12:10:00,11.62,11.63,11.61,11.63,108200.0,8.2425,8.2496,8.2354,8.2496,108200.0
2012-08-22 12:20:00,11.63,11.64,11.62,11.64,88100.0,8.2496,8.2567,8.2425,8.2567,88100.0
2012-08-22 12:30:00,11.64,11.64,11.6,11.6,101400.0,8.2567,8.2567,8.2283,8.2283,101400.0
2012-08-22 12:40:00,11.6,11.62,11.59,11.6,135300.0,8.2283,8.2425,8.2213,8.2283,135300.0
2012-08-22 12:50:00,11.6,11.6,11.58,11.58,384100.0,8.2283,8.2283,8.2142,8.2142,384100.0
2012-08-22 13:00:00,11.59,11.6,11.58,11.6,143500.0,8.2213,8.2283,8.2142,8.2283,143500.0
2012-08-22 13:10:00,11.6,11.61,11.59,11.61,70100.0,8.2283,8.2354,8.2213,8.2354,70100.0
2012-08-22 13:20:00,11.61,11.63,11.6,11.62,114400.0,8.2354,8.2496,8.2283,8.2425,114400.0
2012-08-22 13:30:00,11.63,11.66,11.62,11.65,411600.0,8.2496,8.2709,8.2425,8.2638,411600.0
2012-08-22 13:40:00,11.65,11.66,11.64,11.65,144100.0,8.2638,8.2709,8.2567,8.2638,144100.0
2012-08-22 13:50:00,11.65,11.65,11.61,11.62,110100.0,8.2638,8.2638,8.2354,8.2425,110100.0
2012-08-22 14:00:00,11.63,11.73,11.63,11.7,556000.0,8.2496,8.3206,8.2496,8.2993,556000.0
2012-08-22 14:10:00,11.7,11.72,11.65,11.68,176100.0,8.2993,8.3135,8.2638,8.2851,176100.0
2012-08-22 14:20:00,11.68,11.69,11.65,11.69,253600.0,8.2851,8.2922,8.2638,8.2922,253600.0
2012-08-22 14:30:00,11.69,11.72,11.69,11.72,333500.0,8.2922,8.3135,8.2922,8.3135,333500.0
2012-08-22 14:40:00,11.71,11.77,11.71,11.75,315800.0,8.3064,8.3489,8.3064,8.3347,315800.0
2012-08-22 14:50:00,11.76,11.77,11.75,11.76,244700.0,8.3418,8.3489,8.3347,8.3418,244700.0
2012-08-22 15:00:00,11.77,11.77,11.74,11.77,285200.0,8.3489,8.3489,8.3277,8.3489,285200.0
2012-08-22 15:10:00,11.77,11.8,11.71,11.72,311600.0,8.3489,8.3702,8.3064,8.3135,311600.0
2012-08-22 15:20:00,11.73,11.73,11.71,11.72,280300.0,8.3206,8.3206,8.3064,8.3135,280300.0
2012-08-22 15:30:00,11.73,11.77,11.71,11.73,453100.0,8.3206,8.3489,8.3064,8.3206,453100.0
2012-08-22 15:40:00,11.72,11.75,11.72,11.74,389400.0,8.3135,8.3347,8.3135,8.3277,389400.0
2012-08-22 15:50:00,11.75,11.76,11.72,11.74,905100.0,8.3347,8.3418,8.3135,8.3277,905100.0
2012-08-23 09:30:00,11.66,11.67,11.55,11.61,404300.0,8.2709,8.278,8.1929,8.2354,404300.0
2012-08-23 09:40:00,11.61,11.64,11.58,11.58,265700.0,8.2354,8.2567,8.2142,8.2142,265700.0
2012-08-23 09:50:00,11.59,11.59,11.5,11.5,378900.0,8.2213,8.2213,8.1574,8.1574,378900.0
2012-08-23 10:00:00,11.5,11.52,11.5,11.51,172100.0,8.1574,8.1716,8.1574,8.1645,172100.0
2012-08-23 10:10:00,11.51,11.52,11.5,11.5,158300.0,8.1645,8.1716,8.1574,8.1574,158300.0
2012-08-23 10:20:00,11.51,11.58,11.51,11.58,520600.0,8.1645,8.2142,8.1645,8.2142,520600.0
2012-08-23 10:30:00,11.58,11.62,11.57,11.6,353800.0,8.2142,8.2425,8.2071,8.2283,353800.0
2012-08-23 10:40:00,11.6,11.63,11.57,11.57,278600.0,8.2283,8.2496,8.2071,8.2071,278600.0
2012-08-23 10:50:00,11.58,11.59,11.55,11.56,259800.0,8.2142,8.2213,8.1929,8.2,259800.0
2012-08-23 11:00:00,11.56,11.58,11.53,11.58,563500.0,8.2,8.2142,8.1787,8.2142,563500.0
2012-08-23 11:10:00,11.58,11.63,11.57,11.63,303500.0,8.2142,8.2496,8.2071,8.2496,303500.0
2012-08-23 11:20:00,11.63,11.63,11.59,11.6,315700.0,8.2496,8.2496,8.2213,8.2283,315700.0
2012-08-23 11:30:00,11.61,11.61,11.55,11.55,123400.0,8.2354,8.2354,8.1929,8.1929,123400.0
2012-08-23 11:40:00,11.55,11.56,11.54,11.54,150500.0,8.1929,8.2,8.1858,8.1858,150500.0
2012-08-23 11:50:00,11.54,11.55,11.54,11.55,54100.0,8.1858,8.1929,8.1858,8.1929,54100.0
2012-08-23 12:00:00,11.55,11.56,11.53,11.54,231500.0,8.1929,8.2,8.1787,8.1858,231500.0
2012-08-23 12:10:00,11.54,11.54,11.52,11.52,204500.0,8.1858,8.1858,8.1716,8.1716,204500.0
2012-08-23 12:20:00,11.52,11.53,11.51,11.53,89700.0,8.1716,8.1787,8.1645,8.1787,89700.0
2012-08-23 12:30:00,11.53,11.55,11.52,11.55,495500.0,8.1787,8.1929,8.1716,8.1929,495500.0
2012-08-23 12:40:00,11.54,11.57,11.54,11.55,154300.0,8.1858,8.2071,8.1858,8.1929,154300.0
2012-08-23 12:50:00,11.55,11.57,11.53,11.57,299700.0,8.1929,8.2071,8.1787,8.2071,299700.0
2012-08-23 13:00:00,11.57,11.57,11.54,11.56,88400.0,8.2071,8.2071,8.1858,8.2,88400.0
2012-08-23 13:10:00,11.56,11.56,11.51,11.54,552100.0,8.2,8.2,8.1645,8.1858,552100.0
2012-08-23 13:20:00,11.53,11.54,11.52,11.54,375600.0,8.1787,8.1858,8.1716,8.1858,375600.0
2012-08-23 13:30:00,11.54,11.54,11.52,11.53,114100.0,8.1858,8.1858,8.1716,8.1787,114100.0
2012-08-23 13:40:00,11.53,11.54,11.52,11.54,133800.0,8.1787,8.1858,8.1716,8.1858,133800.0
2012-08-23 13:50:00,11.54,11.56,11.52,11.55,364400.0,8.1858,8.2,8.1716,8.1929,364400.0
2012-08-23 14:00:00,11.54,11.55,11.53,11.55,85100.0,8.1858,8.1929,8.1787,8.1929,85100.0
2012-08-23 14:10:00,11.55,11.57,11.54,11.57,141900.0,8.1929,8.2071,8.1858,8.2071,141900.0
2012-08-23 14:20:00,11.57,11.57,11.54,11.54,142500.0,8.2071,8.2071,8.1858,8.1858,142500.0
2012-08-23 14:30:00,11.55,11.56,11.54,11.55,62100.0,8.1929,8.2,8.1858,8.1929,62100.0
2012-08-23 14:40:00,11.56,11.57,11.55,11.57,65700.0,8.2,8.2071,8.1929,8.2071,65700.0
2012-08-23 14:50:00,11.57,11.57,11.54,11.55,111600.0,8.2071,8.2071,8.1858,8.1929,111600.0
2012-08-23 15:00:00,11.55,11.59,11.54,11.58,132500.0,8.1929,8.2213,8.1858,8.2142,132500.0
2012-08-23 15:10:00,11.59,11.59,11.58,11.58,79100.0,8.2213,8.2213,8.2142,8.2142,79100.0
2012-08-23 15:20:00,11.58,11.59,11.55,11.57,249400.0,8.2142,8.2213,8.1929,8.2071,249400.0
2012-08-23 15:30:00,11.57,11.57,11.54,11.54,414900.0,8.2071,8.2071,8.1858,8.1858,414900.0
2012-08-23 15:40:00,11.54,11.55,11.54,11.54,173100.0,8.1858,8.1929,8.1858,8.1858,173100.0
2012-08-23 15:50:00,11.54,11.56,11.53,11.56,739700.0,8.1858,8.2,8.1787,8.2,739700.0
2012-08-24 09:30:00,11.52,11.53,11.39,11.39,561700.0,8.1716,8.1787,8.0794,8.0794,561700.0
2012-08-24 09:40:00,11.39,11.41,11.37,11.37,435400.0,8.0794,8.0936,8.0652,8.0652,435400.0
2012-08-24 09:50:00,11.37,11.39,11.34,11.38,359500.0,8.0652,8.0794,8.0439,8.0723,359500.0
2012-08-24 10:00:00,11.38,11.4,11.37,11.37,249000.0,8.0723,8.0865,8.0652,8.0652,249000.0
2012-08-24 10:10:00,11.38,11.38,11.35,11.35,189000.0,8.0723,8.0723,8.051,8.051,189000.0
2012-08-24 10:20:00,11.36,11.37,11.35,11.37,350100.0,8.0581,8.0652,8.051,8.0652,350100.0
2012-08-24 10:30:00,11.37,11.41,11.36,11.41,254600.0,8.0652,8.0936,8.0581,8.0936,254600.0
2012-08-24 10:40:00,11.41,11.44,11.38,11.4,418700.0,8.0936,8.1149,8.0723,8.0865,418700.0
2012-08-24 10:50:00,11.4,11.41,11.4,11.4,107200.0,8.0865,8.0936,8.0865,8.0865,107200.0
2012-08-24 11:00:00,11.4,11.43,11.4,11.4,319900.0,8.0865,8.1078,8.0865,8.0865,319900.0
2012-08-24 11:10:00,11.41,11.46,11.4,11.45,454300.0,8.0936,8.129,8.0865,8.1219,454300.0
2012-08-24 11:20:00,11.45,11.46,11.42,11.43,492900.0,8.1219,8.129,8.1007,8.1078,492900.0
2012-08-24 11:30:00,11.43,11.44,11.42,11.44,202200.0,8.1078,8.1149,8.1007,8.1149,202200.0
2012-08-24 11:40:00,11.44,11.45,11.42,11.42,116500.0,8.1149,8.1219,8.1007,8.1007,116500.0
2012-08-24 11:50:00,11.42,11.43,11.4,11.4,111100.0,8.1007,8.1078,8.0865,8.0865,111100.0
2012-08-24 12:00:00,11.41,11.41,11.4,11.4,89500.0,8.0936,8.0936,8.0865,8.0865,89500.0
2012-08-24 12:10:00,11.41,11.41,11.39,11.4,278200.0,8.0936,8.0936,8.0794,8.0865,278200.0
2012-08-24 12:20:00,11.4,11.41,11.39,11.41,237500.0,8.0865,8.0936,8.0794,8.0936,237500.0
2012-08-24 12:30:00,11.41,11.41,11.39,11.4,95000.0,8.0936,8.0936,8.0794,8.0865,95000.0
2012-08-24 12:40:00,11.4,11.42,11.39,11.42,108200.0,8.0865,8.1007,8.0794,8.1007,108200.0
2012-08-24 12:50:00,11.42,11.45,11.41,11.44,207600.0,8.1007,8.1219,8.0936,8.1149,207600.0
2012-08-24 13:00:00,11.44,11.44,11.41,11.41,79700.0,8.1149,8.1149,8.0936,8.0936,79700.0
2012-08-24 13:10:00,11.42,11.42,11.41,11.42,48100.0,8.1007,8.1007,8.0936,8.1007,48100.0
2012-08-24 13:20:00,11.41,11.42,11.41,11.41,63300.0,8.0936,8.1007,8.0936,8.0936,63300.0
2012-08-24 13:30:00,11.42,11.44,11.41,11.43,250800.0,8.1007,8.1149,8.0936,8.1078,250800.0
2012-08-24 13:40:00,11.43,11.49,11.43,11.49,127200.0,8.1078,8.1503,8.1078,8.1503,127200.0
2012-08-24 13:50:00,11.49,11.49,11.47,11.48,106500.0,8.1503,8.1503,8.1361,8.1432,106500.0
2012-08-24 14:00:00,11.48,11.49,11.47,11.47,130900.0,8.1432,8.1503,8.1361,8.1361,130900.0
2012-08-24 14:10:00,11.48,11.48,11.46,11.47,115700.0,8.1432,8.1432,8.129,8.1361,115700.0
2012-08-24 14:20:00,11.48,11.49,11.47,11.48,164700.0,8.1432,8.1503,8.1361,8.1432,164700.0
2012-08-24 14:30:00,11.47,11.48,11.46,11.46,108700.0,8.1361,8.1432,8.129,8.129,108700.0
2012-08-24 14:40:00,11.46,11.47,11.45,11.46,165200.0,8.129,8.1361,8.1219,8.129,165200.0
2012-08-24 14:50:00,11.45,11.47,11.44,11.45,287500.0,8.1219,8.1361,8.1149,8.1219,287500.0
2012-08-24 15:00:00,11.46,11.48,11.45,11.48,270300.0,8.129,8.1432,8.1219,8.1432,270300.0
2012-08-24 15:10:00,11.48,11.49,11.47,11.48,277200.0,8.1432,8.1503,8.1361,8.1432,277200.0
2012-08-24 15:20:00,11.49,11.49,11.47,11.48,191600.0,8.1503,8.1503,8.1361,8.1432,191600.0
2012-08-24 15:30:00,11.49,11.49,11.47,11.47,196300.0,8.1503,8.1503,8.1361,8.1361,196300.0
2012-08-24 15:40:00,11.47,11.53,11.47,11.53,753300.0,8.1361,8.1787,8.1361,8.1787,753300.0
2012-08-24 15:50:00,11.52,11.53,11.49,11.52,1340500.0,8.1716,8.1787,8.1503,8.1716,1340500.0
2012-08-27 09:30:00,11.53,11.57,11.5,11.53,235000.0,8.1787,8.2071,8.1574,8.1787,235000.0
2012-08-27 09:40:00,11.53,11.53,11.47,11.53,162500.0,8.1787,8.1787,8.1361,8.1787,162500.0
2012-08-27 09:50:00,11.53,11.6,11.49,11.56,401000.0,8.1787,8.2283,8.1503,8.2,401000.0
2012-08-27 10:00:00,11.55,11.57,11.53,11.56,120200.0,8.1929,8.2071,8.1787,8.2,120200.0
2012-08-27 10:10:00,11.56,11.6,11.56,11.57,176100.0,8.2,8.2283,8.2,8.2071,176100.0
2012-08-27 10:20:00,11.56,11.58,11.54,11.56,154000.0,8.2,8.2142,8.1858,8.2,154000.0
2012-08-27 10:30:00,11.57,11.59,11.56,11.58,96400.0,8.2071,8.2213,8.2,8.2142,96400.0
2012-08-27 10:40:00,11.58,11.58,11.55,11.56,73700.0,8.2142,8.2142,8.1929,8.2,73700.0
2012-08-27 10:50:00,11.56,11.57,11.54,11.57,78500.0,8.2,8.2071,8.1858,8.2071,78500.0
2012-08-27 11:00:00,11.56,11.59,11.55,11.58,128900.0,8.2,8.2213,8.1929,8.2142,128900.0
2012-08-27 11:10:00,11.58,11.61,11.57,11.61,121100.0,8.2142,8.2354,8.2071,8.2354,121100.0
2012-08-27 11:20:00,11.61,11.61,11.59,11.6,54900.0,8.2354,8.2354,8.2213,8.2283,54900.0
2012-08-27 11:30:00,11.6,11.62,11.6,11.61,269600.0,8.2283,8.2425,8.2283,8.2354,269600.0
2012-08-27 11:40:00,11.61,11.61,11.6,11.61,82000.0,8.2354,8.2354,8.2283,8.2354,82000.0
2012-08-27 11:50:00,11.61,11.61,11.59,11.59,153700.0,8.2354,8.2354,8.2213,8.2213,153700.0
2012-08-27 12:00:00,11.59,11.6,11.59,11.6,121400.0,8.2213,8.2283,8.2213,8.2283,121400.0
2012-08-27 12:10:00,11.6,11.6,11.58,11.58,77100.0,8.2283,8.2283,8.2142,8.2142,77100.0
2012-08-27 12:20:00,11.58,11.59,11.57,11.58,133900.0,8.2142,8.2213,8.2071,8.2142,133900.0
2012-08-27 12:30:00,11.58,11.59,11.55,11.58,270400.0,8.2142,8.2213,8.1929,8.2142,270400.0
2012-08-27 12:40:00,11.58,11.58,11.55,11.57,117600.0,8.2142,8.2142,8.1929,8.2071,117600.0
2012-08-27 12:50:00,11.57,11.58,11.56,11.57,44800.0,8.2071,8.2142,8.2,8.2071,44800.0
2012-08-27 13:00:00,11.58,11.58,11.55,11.55,143700.0,8.2142,8.2142,8.1929,8.1929,143700.0
2012-08-27 13:10:00,11.55,11.58,11.55,11.58,65200.0,8.1929,8.2142,8.1929,8.2142,65200.0
2012-08-27 13:20:00,11.58,11.58,11.57,11.58,63800.0,8.2142,8.2142,8.2071,8.2142,63800.0
2012-08-27 13:30:00,11.57,11.58,11.57,11.57,61900.0,8.2071,8.2142,8.2071,8.2071,61900.0
2012-08-27 13:40:00,11.58,11.58,11.54,11.57,175900.0,8.2142,8.2142,8.1858,8.2071,175900.0
2012-08-27 13:50:00,11.57,11.61,11.57,11.61,264900.0,8.2071,8.2354,8.2071,8.2354,264900.0
2012-08-27 14:00:00,11.6,11.61,11.59,11.6,175600.0,8.2283,8.2354,8.2213,8.2283,175600.0
2012-08-27 14:10:00,11.6,11.61,11.58,11.58,168900.0,8.2283,8.2354,8.2142,8.2142,168900.0
2012-08-27 14:20:00,11.58,11.61,11.58,11.61,185700.0,8.2142,8.2354,8.2142,8.2354,185700.0
2012-08-27 14:30:00,11.6,11.6,11.59,11.59,58700.0,8.2283,8.2283,8.2213,8.2213,58700.0
2012-08-27 14:40:00,11.59,11.6,11.58,11.6,188300.0,8.2213,8.2283,8.2142,8.2283,188300.0
2012-08-27 14:50:00,11.59,11.6,11.59,11.59,42000.0,8.2213,8.2283,8.2213,8.2213,42000.0
2012-08-27 15:00:00,11.59,11.6,11.57,11.58,198400.0,8.2213,8.2283,8.2071,8.2142,198400.0
2012-08-27 15:10:00,11.58,11.58,11.57,11.57,52500.0,8.2142,8.2142,8.2071,8.2071,52500.0
2012-08-27 15:20:00,11.57,11.61,11.57,11.61,207800.0,8.2071,8.2354,8.2071,8.2354,207800.0
2012-08-27 15:30:00,11.61,11.61,11.57,11.59,557200.0,8.2354,8.2354,8.2071,8.2213,557200.0
2012-08-27 15:40:00,11.59,11.6,11.58,11.6,274200.0,8.2213,8.2283,8.2142,8.2283,274200.0
2012-08-27 15:50:00,11.59,11.61,11.58,11.6,994500.0,8.2213,8.2354,8.2142,8.2283,994500.0
2012-08-28 09:30:00,11.55,11.61,11.54,11.61,255400.0,8.1929,8.2354,8.1858,8.2354,255400.0
2012-08-28 09:40:00,11.62,11.69,11.61,11.69,238700.0,8.2425,8.2922,8.2354,8.2922,238700.0
2012-08-28 09:50:00,11.69,11.69,11.6,11.6,216600.0,8.2922,8.2922,8.2283,8.2283,216600.0
2012-08-28 10:00:00,11.61,11.66,11.58,11.63,266100.0,8.2354,8.2709,8.2142,8.2496,266100.0
2012-08-28 10:10:00,11.63,11.67,11.63,11.65,140700.0,8.2496,8.278,8.2496,8.2638,140700.0
2012-08-28 10:20:00,11.64,11.7,11.64,11.68,145300.0,8.2567,8.2993,8.2567,8.2851,145300.0
2012-08-28 10:30:00,11.69,11.71,11.67,11.68,185900.0,8.2922,8.3064,8.278,8.2851,185900.0
2012-08-28 10:40:00,11.68,11.69,11.68,11.68,48800.0,8.2851,8.2922,8.2851,8.2851,48800.0
2012-08-28 10:50:00,11.69,11.7,11.63,11.64,269900.0,8.2922,8.2993,8.2496,8.2567,269900.0
2012-08-28 11:00:00,11.64,11.65,11.64,11.64,48900.0,8.2567,8.2638,8.2567,8.2567,48900.0
2012-08-28 11:10:00,11.64,11.65,11.62,11.63,127400.0,8.2567,8.2638,8.2425,8.2496,127400.0
2012-08-28 11:20:00,11.63,11.66,11.63,11.65,186900.0,8.2496,8.2709,8.2496,8.2638,186900.0
2012-08-28 11:30:00,11.65,11.67,11.64,11.67,88700.0,8.2638,8.278,8.2567,8.278,88700.0
2012-08-28 11:40:00,11.67,11.68,11.65,11.67,80000.0,8.278,8.2851,8.2638,8.278,80000.0
2012-08-28 11:50:00,11.67,11.68,11.66,11.67,221100.0,8.278,8.2851,8.2709,8.278,221100.0
2012-08-28 12:00:00,11.67,11.67,11.66,11.67,185700.0,8.278,8.278,8.2709,8.278,185700.0
2012-08-28 12:10:00,11.66,11.68,11.66,11.67,79200.0,8.2709,8.2851,8.2709,8.278,79200.0
2012-08-28 12:20:00,11.68,11.68,11.67,11.67,60600.0,8.2851,8.2851,8.278,8.278,60600.0
2012-08-28 12:30:00,11.67,11.68,11.65,11.68,186100.0,8.278,8.2851,8.2638,8.2851,186100.0
2012-08-28 12:40:00,11.67,11.69,11.67,11.68,100800.0,8.278,8.2922,8.278,8.2851,100800.0
2012-08-28 12:50:00,11.67,11.68,11.67,11.68,124900.0,8.278,8.2851,8.278,8.2851,124900.0
2012-08-28 13:00:00,11.67,11.69,11.65,11.67,293200.0,8.278,8.2922,8.2638,8.278,293200.0
2012-08-28 13:10:00,11.67,11.69,11.66,11.69,197700.0,8.278,8.2922,8.2709,8.2922,197700.0
2012-08-28 13:20:00,11.68,11.69,11.68,11.68,24300.0,8.2851,8.2922,8.2851,8.2851,24300.0
2012-08-28 13:30:00,11.69,11.69,11.68,11.68,48900.0,8.2922,8.2922,8.2851,8.2851,48900.0
2012-08-28 13:40:00,11.68,11.71,11.67,11.68,382800.0,8.2851,8.3064,8.278,8.2851,382800.0
2012-08-28 13:50:00,11.69,11.69,11.68,11.69,66500.0,8.2922,8.2922,8.2851,8.2922,66500.0
2012-08-28 14:00:00,11.69,11.69,11.68,11.69,129300.0,8.2922,8.2922,8.2851,8.2922,129300.0
2012-08-28 14:10:00,11.69,11.71,11.68,11.7,121100.0,8.2922,8.3064,8.2851,8.2993,121100.0
2012-08-28 14:20:00,11.71,11.74,11.71,11.74,170600.0,8.3064,8.3277,8.3064,8.3277,170600.0
2012-08-28 14:30:00,11.74,11.74,11.73,11.74,102600.0,8.3277,8.3277,8.3206,8.3277,102600.0
2012-08-28 14:40:00,11.74,11.75,11.69,11.69,194200.0,8.3277,8.3347,8.2922,8.2922,194200.0
2012-08-28 14:50:00,11.69,11.7,11.68,11.68,122500.0,8.2922,8.2993,8.2851,8.2851,122500.0
2012-08-28 15:00:00,11.68,11.7,11.68,11.7,120400.0,8.2851,8.2993,8.2851,8.2993,120400.0
2012-08-28 15:10:00,11.7,11.73,11.67,11.67,429400.0,8.2993,8.3206,8.278,8.278,429400.0
2012-08-28 15:20:00,11.68,11.69,11.67,11.67,185300.0,8.2851,8.2922,8.278,8.278,185300.0
2012-08-28 15:30:00,11.68,11.68,11.65,11.67,306400.0,8.2851,8.2851,8.2638,8.278,306400.0
2012-08-28 15:40:00,11.67,11.68,11.66,11.68,263200.0,8.278,8.2851,8.2709,8.2851,263200.0
2012-08-28 15:50:00,11.68,11.7,11.67,11.69,781400.0,8.2851,8.2993,8.278,8.2922,781400.0
2012-08-29 09:30:00,11.67,11.7,11.62,11.68,208200.0,8.3308,8.3522,8.2951,8.3379,208200.0
2012-08-29 09:40:00,11.68,11.69,11.66,11.66,116400.0,8.3379,8.3451,8.3237,8.3237,116400.0
2012-08-29 09:50:00,11.66,11.68,11.6,11.61,112700.0,8.3237,8.3379,8.2808,8.288,112700.0
2012-08-29 10:00:00,11.6,11.65,11.6,11.64,496200.0,8.2808,8.3165,8.2808,8.3094,496200.0
2012-08-29 10:10:00,11.64,11.66,11.63,11.65,247800.0,8.3094,8.3237,8.3022,8.3165,247800.0
2012-08-29 10:20:00,11.65,11.66,11.61,11.61,173600.0,8.3165,8.3237,8.288,8.288,173600.0
2012-08-29 10:30:00,11.62,11.63,11.58,11.58,191600.0,8.2951,8.3022,8.2665,8.2665,191600.0
2012-08-29 10:40:00,11.58,11.59,11.57,11.57,28800.0,8.2665,8.2737,8.2594,8.2594,28800.0
2012-08-29 10:50:00,11.57,11.58,11.56,11.56,59800.0,8.2594,8.2665,8.2523,8.2523,59800.0
2012-08-29 11:00:00,11.56,11.57,11.56,11.57,31600.0,8.2523,8.2594,8.2523,8.2594,31600.0
2012-08-29 11:10:00,11.56,11.57,11.56,11.56,67100.0,8.2523,8.2594,8.2523,8.2523,67100.0
2012-08-29 11:20:00,11.56,11.6,11.56,11.59,242900.0,8.2523,8.2808,8.2523,8.2737,242900.0
2012-08-29 11:30:00,11.59,11.63,11.59,11.63,115200.0,8.2737,8.3022,8.2737,8.3022,115200.0
2012-08-29 11:40:00,11.63,11.67,11.63,11.66,132100.0,8.3022,8.3308,8.3022,8.3237,132100.0
2012-08-29 11:50:00,11.65,11.69,11.64,11.69,405800.0,8.3165,8.3451,8.3094,8.3451,405800.0
2012-08-29 12:00:00,11.68,11.7,11.68,11.69,219400.0,8.3379,8.3522,8.3379,8.3451,219400.0
2012-08-29 12:10:00,11.7,11.7,11.69,11.69,59000.0,8.3522,8.3522,8.3451,8.3451,59000.0
2012-08-29 12:20:00,11.7,11.7,11.69,11.7,44800.0,8.3522,8.3522,8.3451,8.3522,44800.0
2012-08-29 12:30:00,11.7,11.7,11.69,11.7,51100.0,8.3522,8.3522,8.3451,8.3522,51100.0
2012-08-29 12:40:00,11.7,11.7,11.69,11.69,69800.0,8.3522,8.3522,8.3451,8.3451,69800.0
2012-08-29 12:50:00,11.69,11.7,11.68,11.68,99900.0,8.3451,8.3522,8.3379,8.3379,99900.0
2012-08-29 13:00:00,11.68,11.69,11.66,11.68,234300.0,8.3379,8.3451,8.3237,8.3379,234300.0
2012-08-29 13:10:00,11.69,11.71,11.68,11.7,164600.0,8.3451,8.3593,8.3379,8.3522,164600.0
2012-08-29 13:20:00,11.7,11.7,11.69,11.69,54400.0,8.3522,8.3522,8.3451,8.3451,54400.0
2012-08-29 13:30:00,11.69,11.7,11.69,11.69,22900.0,8.3451,8.3522,8.3451,8.3451,22900.0
2012-08-29 13:40:00,11.69,11.72,11.69,11.71,190200.0,8.3451,8.3665,8.3451,8.3593,190200.0
2012-08-29 13:50:00,11.72,11.72,11.7,11.72,154900.0,8.3665,8.3665,8.3522,8.3665,154900.0
2012-08-29 14:00:00,11.71,11.72,11.71,11.72,78500.0,8.3593,8.3665,8.3593,8.3665,78500.0
2012-08-29 14:10:00,11.71,11.72,11.71,11.71,58100.0,8.3593,8.3665,8.3593,8.3593,58100.0
2012-08-29 14:20:00,11.71,11.72,11.7,11.72,176600.0,8.3593,8.3665,8.3522,8.3665,176600.0
2012-08-29 14:30:00,11.71,11.72,11.71,11.72,31300.0,8.3593,8.3665,8.3593,8.3665,31300.0
2012-08-29 14:40:00,11.72,11.72,11.7,11.71,106000.0,8.3665,8.3665,8.3522,8.3593,106000.0
2012-08-29 14:50:00,11.71,11.71,11.69,11.69,85900.0,8.3593,8.3593,8.3451,8.3451,85900.0
2012-08-29 15:00:00,11.69,11.72,11.69,11.71,239300.0,8.3451,8.3665,8.3451,8.3593,239300.0
2012-08-29 15:10:00,11.72,11.75,11.71,11.74,745400.0,8.3665,8.3879,8.3593,8.3808,745400.0
2012-08-29 15:20:00,11.75,11.79,11.74,11.79,367400.0,8.3879,8.4165,8.3808,8.4165,367400.0
2012-08-29 15:30:00,11.79,11.79,11.77,11.78,333800.0,8.4165,8.4165,8.4022,8.4093,333800.0
2012-08-29 15:40:00,11.79,11.82,11.77,11.78,1125500.0,8.4165,8.4379,8.4022,8.4093,1125500.0
2012-08-29 15:50:00,11.78,11.78,11.75,11.77,728100.0,8.4093,8.4093,8.3879,8.4022,728100.0
2012-08-30 09:30:00,11.69,11.71,11.65,11.67,319100.0,8.3451,8.3593,8.3165,8.3308,319100.0
2012-08-30 09:40:00,11.67,11.68,11.61,11.63,424600.0,8.3308,8.3379,8.288,8.3022,424600.0
2012-08-30 09:50:00,11.64,11.64,11.56,11.56,391900.0,8.3094,8.3094,8.2523,8.2523,391900.0
2012-08-30 10:00:00,11.56,11.58,11.56,11.57,177900.0,8.2523,8.2665,8.2523,8.2594,177900.0
2012-08-30 10:10:00,11.57,11.58,11.55,11.57,297900.0,8.2594,8.2665,8.2451,8.2594,297900.0
2012-08-30 10:20:00,11.57,11.57,11.53,11.54,206600.0,8.2594,8.2594,8.2309,8.238,206600.0
2012-08-30 10:30:00,11.53,11.54,11.52,11.53,190300.0,8.2309,8.238,8.2237,8.2309,190300.0
2012-08-30 10:40:00,11.53,11.54,11.53,11.54,103100.0,8.2309,8.238,8.2309,8.238,103100.0
2012-08-30 10:50:00,11.54,11.54,11.52,11.53,112200.0,8.238,8.238,8.2237,8.2309,112200.0
2012-08-30 11:00:00,11.52,11.58,11.52,11.58,207500.0,8.2237,8.2665,8.2237,8.2665,207500.0
2012-08-30 11:10:00,11.58,11.59,11.56,11.58,416900.0,8.2665,8.2737,8.2523,8.2665,416900.0
2012-08-30 11:20:00,11.59,11.6,11.58,11.6,126700.0,8.2737,8.2808,8.2665,8.2808,126700.0
2012-08-30 11:30:00,11.59,11.61,11.58,11.58,291200.0,8.2737,8.288,8.2665,8.2665,291200.0
2012-08-30 11:40:00,11.59,11.6,11.58,11.6,110900.0,8.2737,8.2808,8.2665,8.2808,110900.0
2012-08-30 11:50:00,11.6,11.6,11.59,11.59,57100.0,8.2808,8.2808,8.2737,8.2737,57100.0
2012-08-30 12:00:00,11.6,11.6,11.59,11.59,156900.0,8.2808,8.2808,8.2737,8.2737,156900.0
2012-08-30 12:10:00,11.6,11.6,11.58,11.58,39700.0,8.2808,8.2808,8.2665,8.2665,39700.0
2012-08-30 12:20:00,11.58,11.59,11.57,11.57,131600.0,8.2665,8.2737,8.2594,8.2594,131600.0
2012-08-30 12:30:00,11.57,11.61,11.57,11.6,326900.0,8.2594,8.288,8.2594,8.2808,326900.0
2012-08-30 12:40:00,11.6,11.61,11.59,11.61,65100.0,8.2808,8.288,8.2737,8.288,65100.0
2012-08-30 12:50:00,11.61,11.63,11.6,11.6,217100.0,8.288,8.3022,8.2808,8.2808,217100.0
2012-08-30 13:00:00,11.6,11.61,11.59,11.6,76200.0,8.2808,8.288,8.2737,8.2808,76200.0
2012-08-30 13:10:00,11.6,11.6,11.59,11.59,65500.0,8.2808,8.2808,8.2737,8.2737,65500.0
2012-08-30 13:20:00,11.6,11.61,11.58,11.6,374000.0,8.2808,8.288,8.2665,8.2808,374000.0
2012-08-30 13:30:00,11.6,11.61,11.59,11.59,139300.0,8.2808,8.288,8.2737,8.2737,139300.0
2012-08-30 13:40:00,11.6,11.6,11.59,11.6,31100.0,8.2808,8.2808,8.2737,8.2808,31100.0
2012-08-30 13:50:00,11.6,11.62,11.6,11.61,267200.0,8.2808,8.2951,8.2808,8.288,267200.0
2012-08-30 14:00:00,11.6,11.64,11.6,11.64,111800.0,8.2808,8.3094,8.2808,8.3094,111800.0
2012-08-30 14:10:00,11.64,11.64,11.63,11.64,72000.0,8.3094,8.3094,8.3022,8.3094,72000.0
2012-08-30 14:20:00,11.64,11.65,11.62,11.62,175000.0,8.3094,8.3165,8.2951,8.2951,175000.0
2012-08-30 14:30:00,11.62,11.63,11.6,11.6,70600.0,8.2951,8.3022,8.2808,8.2808,70600.0
2012-08-30 14:40:00,11.6,11.63,11.6,11.63,156300.0,8.2808,8.3022,8.2808,8.3022,156300.0
2012-08-30 14:50:00,11.63,11.63,11.62,11.63,72500.0,8.3022,8.3022,8.2951,8.3022,72500.0
2012-08-30 15:00:00,11.63,11.64,11.62,11.63,177000.0,8.3022,8.3094,8.2951,8.3022,177000.0
2012-08-30 15:10:00,11.63,11.64,11.62,11.62,156200.0,8.3022,8.3094,8.2951,8.2951,156200.0
2012-08-30 15:20:00,11.63,11.63,11.62,11.63,97800.0,8.3022,8.3022,8.2951,8.3022,97800.0
2012-08-30 15:30:00,11.63,11.65,11.62,11.64,271900.0,8.3022,8.3165,8.2951,8.3094,271900.0
2012-08-30 15:40:00,11.64,11.65,11.6,11.61,645300.0,8.3094,8.3165,8.2808,8.288,645300.0
2012-08-30 15:50:00,11.61,11.62,11.6,11.62,598200.0,8.288,8.2951,8.2808,8.2951,598200.0
2012-08-31 09:30:00,11.99,12.08,11.96,12.06,804200.0,8.5592,8.6235,8.5378,8.6092,804200.0
2012-08-31 09:40:00,12.06,12.07,11.99,12.01,736000.0,8.6092,8.6163,8.5592,8.5735,736000.0
2012-08-31 09:50:00,12.01,12.08,12.0,12.06,547800.0,8.5735,8.6235,8.5664,8.6092,547800.0
2012-08-31 10:00:00,12.05,12.07,11.94,11.97,1006400.0,8.6021,8.6163,8.5235,8.545,1006400.0
2012-08-31 10:10:00,11.96,12.04,11.95,12.03,880600.0,8.5378,8.5949,8.5307,8.5878,880600.0
2012-08-31 10:20:00,12.04,12.1,12.03,12.06,648200.0,8.5949,8.6378,8.5878,8.6092,648200.0
2012-08-31 10:30:00,12.05,12.12,12.05,12.09,597000.0,8.6021,8.652,8.6021,8.6306,597000.0
2012-08-31 10:40:00,12.09,12.12,12.08,12.11,759100.0,8.6306,8.652,8.6235,8.6449,759100.0
2012-08-31 10:50:00,12.1,12.17,12.09,12.15,848800.0,8.6378,8.6877,8.6306,8.6734,848800.0
2012-08-31 11:00:00,12.14,12.16,12.1,12.12,441500.0,8.6663,8.6806,8.6378,8.652,441500.0
2012-08-31 11:10:00,12.12,12.13,12.11,12.11,112500.0,8.652,8.6592,8.6449,8.6449,112500.0
2012-08-31 11:20:00,12.12,12.13,12.11,12.13,204400.0,8.652,8.6592,8.6449,8.6592,204400.0
2012-08-31 11:30:00,12.12,12.13,12.09,12.1,255100.0,8.652,8.6592,8.6306,8.6378,255100.0
2012-08-31 11:40:00,12.09,12.1,12.04,12.05,391500.0,8.6306,8.6378,8.5949,8.6021,391500.0
2012-08-31 11:50:00,12.04,12.05,12.03,12.04,263700.0,8.5949,8.6021,8.5878,8.5949,263700.0
2012-08-31 12:00:00,12.04,12.1,12.03,12.03,510200.0,8.5949,8.6378,8.5878,8.5878,510200.0
2012-08-31 12:10:00,12.03,12.04,11.98,11.98,324100.0,8.5878,8.5949,8.5521,8.5521,324100.0
2012-08-31 12:20:00,11.98,12.01,11.97,12.0,209100.0,8.5521,8.5735,8.545,8.5664,209100.0
2012-08-31 12:30:00,12.0,12.01,11.98,11.99,139600.0,8.5664,8.5735,8.5521,8.5592,139600.0
2012-08-31 12:40:00,12.0,12.01,11.99,12.0,89200.0,8.5664,8.5735,8.5592,8.5664,89200.0
2012-08-31 12:50:00,12.01,12.01,11.97,11.98,240800.0,8.5735,8.5735,8.545,8.5521,240800.0
2012-08-31 13:00:00,11.98,11.99,11.93,11.97,669100.0,8.5521,8.5592,8.5164,8.545,669100.0
2012-08-31 13:10:00,11.97,11.98,11.93,11.95,195100.0,8.545,8.5521,8.5164,8.5307,195100.0
2012-08-31 13:20:00,11.95,11.95,11.93,11.93,103800.0,8.5307,8.5307,8.5164,8.5164,103800.0
2012-08-31 13:30:00,11.93,11.95,11.93,11.94,129800.0,8.5164,8.5307,8.5164,8.5235,129800.0
2012-08-31 13:40:00,11.94,11.95,11.94,11.95,80500.0,8.5235,8.5307,8.5235,8.5307,80500.0
2012-08-31 13:50:00,11.94,11.98,11.94,11.97,185500.0,8.5235,8.5521,8.5235,8.545,185500.0
2012-08-31 14:00:00,11.97,11.97,11.95,11.95,119500.0,8.545,8.545,8.5307,8.5307,119500.0
2012-08-31 14:10:00,11.96,12.0,11.95,12.0,174600.0,8.5378,8.5664,8.5307,8.5664,174600.0
2012-08-31 14:20:00,12.0,12.02,11.99,12.02,120500.0,8.5664,8.5806,8.5592,8.5806,120500.0
2012-08-31 14:30:00,12.01,12.02,12.01,12.02,90900.0,8.5735,8.5806,8.5735,8.5806,90900.0
2012-08-31 14:40:00,12.02,12.04,12.0,12.03,248200.0,8.5806,8.5949,8.5664,8.5878,248200.0
2012-08-31 14:50:00,12.03,12.03,12.0,12.0,171200.0,8.5878,8.5878,8.5664,8.5664,171200.0
2012-08-31 15:00:00,12.01,12.01,11.96,11.96,165400.0,8.5735,8.5735,8.5378,8.5378,165400.0
2012-08-31 15:10:00,11.96,11.98,11.95,11.97,319200.0,8.5378,8.5521,8.5307,8.545,319200.0
2012-08-31 15:20:00,11.97,11.99,11.97,11.98,192000.0,8.545,8.5592,8.545,8.5521,192000.0
2012-08-31 15:30:00,11.97,11.99,11.96,11.99,357600.0,8.545,8.5592,8.5378,8.5592,357600.0
2012-08-31 15:40:00,11.99,11.99,11.96,11.98,649300.0,8.5592,8.5592,8.5378,8.5521,649300.0
2012-08-31 15:50:00,11.98,12.03,11.98,11.99,1362300.0,8.5521,8.5878,8.5521,8.5592,1362300.0
2012-09-04 09:30:00,12.02,12.1,12.02,12.06,675700.0,8.5806,8.6378,8.5806,8.6092,675700.0
2012-09-04 09:40:00,12.05,12.05,12.01,12.03,236300.0,8.6021,8.6021,8.5735,8.5878,236300.0
2012-09-04 09:50:00,12.02,12.03,11.91,11.92,272800.0,8.5806,8.5878,8.5021,8.5093,272800.0
2012-09-04 10:00:00,11.91,11.96,11.87,11.88,370900.0,8.5021,8.5378,8.4736,8.4807,370900.0
2012-09-04 10:10:00,11.87,11.89,11.86,11.87,202100.0,8.4736,8.4878,8.4664,8.4736,202100.0
2012-09-04 10:20:00,11.87,11.89,11.85,11.89,255700.0,8.4736,8.4878,8.4593,8.4878,255700.0
2012-09-04 10:30:00,11.88,11.89,11.85,11.88,203900.0,8.4807,8.4878,8.4593,8.4807,203900.0
2012-09-04 10:40:00,11.88,11.89,11.85,11.86,122800.0,8.4807,8.4878,8.4593,8.4664,122800.0
2012-09-04 10:50:00,11.86,11.87,11.81,11.83,189200.0,8.4664,8.4736,8.4307,8.445,189200.0
2012-09-04 11:00:00,11.83,11.84,11.81,11.84,156800.0,8.445,8.4522,8.4307,8.4522,156800.0
2012-09-04 11:10:00,11.83,11.84,11.8,11.81,142800.0,8.445,8.4522,8.4236,8.4307,142800.0
2012-09-04 11:20:00,11.82,11.82,11.8,11.82,89300.0,8.4379,8.4379,8.4236,8.4379,89300.0
2012-09-04 11:30:00,11.81,11.82,11.8,11.81,111300.0,8.4307,8.4379,8.4236,8.4307,111300.0
2012-09-04 11:40:00,11.82,11.82,11.81,11.81,90500.0,8.4379,8.4379,8.4307,8.4307,90500.0
2012-09-04 11:50:00,11.82,11.82,11.81,11.81,73900.0,8.4379,8.4379,8.4307,8.4307,73900.0
2012-09-04 12:00:00,11.81,11.82,11.78,11.78,167100.0,8.4307,8.4379,8.4093,8.4093,167100.0
2012-09-04 12:10:00,11.79,11.79,11.77,11.77,122200.0,8.4165,8.4165,8.4022,8.4022,122200.0
2012-09-04 12:20:00,11.77,11.78,11.77,11.78,60400.0,8.4022,8.4093,8.4022,8.4093,60400.0
2012-09-04 12:30:00,11.77,11.78,11.77,11.77,53200.0,8.4022,8.4093,8.4022,8.4022,53200.0
2012-09-04 12:40:00,11.78,11.81,11.77,11.81,146400.0,8.4093,8.4307,8.4022,8.4307,146400.0
2012-09-04 12:50:00,11.81,11.82,11.8,11.81,240100.0,8.4307,8.4379,8.4236,8.4307,240100.0
2012-09-04 13:00:00,11.8,11.82,11.8,11.81,92300.0,8.4236,8.4379,8.4236,8.4307,92300.0
2012-09-04 13:10:00,11.81,11.82,11.8,11.82,190500.0,8.4307,8.4379,8.4236,8.4379,190500.0
2012-09-04 13:20:00,11.81,11.82,11.81,11.81,31000.0,8.4307,8.4379,8.4307,8.4307,31000.0
2012-09-04 13:30:00,11.82,11.83,11.81,11.82,298000.0,8.4379,8.445,8.4307,8.4379,298000.0
2012-09-04 13:40:00,11.82,11.85,11.81,11.84,659800.0,8.4379,8.4593,8.4307,8.4522,659800.0
2012-09-04 13:50:00,11.83,11.84,11.83,11.83,93600.0,8.445,8.4522,8.445,8.445,93600.0
2012-09-04 14:00:00,11.83,11.87,11.83,11.87,115400.0,8.445,8.4736,8.445,8.4736,115400.0
2012-09-04 14:10:00,11.87,11.88,11.86,11.88,49500.0,8.4736,8.4807,8.4664,8.4807,49500.0
2012-09-04 14:20:00,11.88,11.89,11.88,11.89,55500.0,8.4807,8.4878,8.4807,8.4878,55500.0
2012-09-04 14:30:00,11.88,11.96,11.88,11.95,290400.0,8.4807,8.5378,8.4807,8.5307,290400.0
2012-09-04 14:40:00,11.95,11.95,11.94,11.95,89600.0,8.5307,8.5307,8.5235,8.5307,89600.0
2012-09-04 14:50:00,11.94,11.96,11.94,11.95,224000.0,8.5235,8.5378,8.5235,8.5307,224000.0
2012-09-04 15:00:00,11.95,11.96,11.94,11.95,124000.0,8.5307,8.5378,8.5235,8.5307,124000.0
2012-09-04 15:10:00,11.94,11.95,11.91,11.91,182400.0,8.5235,8.5307,8.5021,8.5021,182400.0
2012-09-04 15:20:00,11.91,11.92,11.9,11.92,223000.0,8.5021,8.5093,8.495,8.5093,223000.0
2012-09-04 15:30:00,11.91,11.92,11.87,11.87,240700.0,8.5021,8.5093,8.4736,8.4736,240700.0
2012-09-04 15:40:00,11.88,11.94,11.85,11.92,1249000.0,8.4807,8.5235,8.4593,8.5093,1249000.0
2012-09-04 15:50:00,11.92,11.93,11.89,11.9,682800.0,8.5093,8.5164,8.4878,8.495,682800.0
2012-09-05 09:30:00,11.87,11.92,11.8,11.84,250100.0,8.4736,8.5093,8.4236,8.4522,250100.0
2012-09-05 09:40:00,11.83,11.86,11.8,11.8,226000.0,8.445,8.4664,8.4236,8.4236,226000.0
2012-09-05 09:50:00,11.81,11.88,11.8,11.84,193800.0,8.4307,8.4807,8.4236,8.4522,193800.0
2012-09-05 10:00:00,11.84,11.87,11.82,11.83,177800.0,8.4522,8.4736,8.4379,8.445,177800.0
2012-09-05 10:10:00,11.82,11.88,11.82,11.83,309100.0,8.4379,8.4807,8.4379,8.445,309100.0
2012-09-05 10:20:00,11.83,11.86,11.82,11.83,338200.0,8.445,8.4664,8.4379,8.445,338200.0
2012-09-05 10:30:00,11.83,11.85,11.81,11.81,193600.0,8.445,8.4593,8.4307,8.4307,193600.0
2012-09-05 10:40:00,11.81,11.82,11.79,11.79,96700.0,8.4307,8.4379,8.4165,8.4165,96700.0
2012-09-05 10:50:00,11.79,11.8,11.77,11.77,188200.0,8.4165,8.4236,8.4022,8.4022,188200.0
2012-09-05 11:00:00,11.77,11.78,11.75,11.78,216000.0,8.4022,8.4093,8.3879,8.4093,216000.0
2012-09-05 11:10:00,11.78,11.8,11.77,11.79,152100.0,8.4093,8.4236,8.4022,8.4165,152100.0
2012-09-05 11:20:00,11.8,11.8,11.78,11.79,194700.0,8.4236,8.4236,8.4093,8.4165,194700.0
2012-09-05 11:30:00,11.79,11.82,11.79,11.8,152400.0,8.4165,8.4379,8.4165,8.4236,152400.0
2012-09-05 11:40:00,11.8,11.81,11.79,11.81,194300.0,8.4236,8.4307,8.4165,8.4307,194300.0
2012-09-05 11:50:00,11.81,11.82,11.8,11.8,240200.0,8.4307,8.4379,8.4236,8.4236,240200.0
2012-09-05 12:00:00,11.8,11.85,11.8,11.85,113000.0,8.4236,8.4593,8.4236,8.4593,113000.0
2012-09-05 12:10:00,11.85,11.86,11.84,11.86,88000.0,8.4593,8.4664,8.4522,8.4664,88000.0
2012-09-05 12:20:00,11.86,11.87,11.85,11.86,79200.0,8.4664,8.4736,8.4593,8.4664,79200.0
2012-09-05 12:30:00,11.87,11.87,11.85,11.86,45300.0,8.4736,8.4736,8.4593,8.4664,45300.0
2012-09-05 12:40:00,11.85,11.86,11.85,11.85,41300.0,8.4593,8.4664,8.4593,8.4593,41300.0
2012-09-05 12:50:00,11.86,11.86,11.85,11.85,49600.0,8.4664,8.4664,8.4593,8.4593,49600.0
2012-09-05 13:00:00,11.85,11.86,11.85,11.86,41700.0,8.4593,8.4664,8.4593,8.4664,41700.0
2012-09-05 13:10:00,11.85,11.86,11.84,11.85,53800.0,8.4593,8.4664,8.4522,8.4593,53800.0
2012-09-05 13:20:00,11.85,11.85,11.84,11.85,27500.0,8.4593,8.4593,8.4522,8.4593,27500.0
2012-09-05 13:30:00,11.84,11.85,11.82,11.83,128800.0,8.4522,8.4593,8.4379,8.445,128800.0
2012-09-05 13:40:00,11.83,11.83,11.79,11.82,121400.0,8.445,8.445,8.4165,8.4379,121400.0
2012-09-05 13:50:00,11.83,11.84,11.81,11.84,76800.0,8.445,8.4522,8.4307,8.4522,76800.0
2012-09-05 14:00:00,11.84,11.84,11.82,11.83,45300.0,8.4522,8.4522,8.4379,8.445,45300.0
2012-09-05 14:10:00,11.83,11.84,11.82,11.83,147800.0,8.445,8.4522,8.4379,8.445,147800.0
2012-09-05 14:20:00,11.83,11.85,11.83,11.85,53100.0,8.445,8.4593,8.445,8.4593,53100.0
2012-09-05 14:30:00,11.85,11.86,11.84,11.86,64500.0,8.4593,8.4664,8.4522,8.4664,64500.0
2012-09-05 14:40:00,11.86,11.86,11.84,11.85,89800.0,8.4664,8.4664,8.4522,8.4593,89800.0
2012-09-05 14:50:00,11.84,11.85,11.84,11.85,43600.0,8.4522,8.4593,8.4522,8.4593,43600.0
2012-09-05 15:00:00,11.84,11.85,11.82,11.84,113000.0,8.4522,8.4593,8.4379,8.4522,113000.0
2012-09-05 15:10:00,11.83,11.84,11.81,11.82,132400.0,8.445,8.4522,8.4307,8.4379,132400.0
2012-09-05 15:20:00,11.83,11.84,11.82,11.84,170800.0,8.445,8.4522,8.4379,8.4522,170800.0
2012-09-05 15:30:00,11.83,11.85,11.83,11.84,195000.0,8.445,8.4593,8.445,8.4522,195000.0
2012-09-05 15:40:00,11.84,11.85,11.83,11.83,222500.0,8.4522,8.4593,8.445,8.445,222500.0
2012-09-05 15:50:00,11.84,11.85,11.83,11.84,542100.0,8.4522,8.4593,8.445,8.4522,542100.0
2012-09-06 09:30:00,11.91,12.02,11.91,12.01,397200.0,8.5021,8.5806,8.5021,8.5735,397200.0
2012-09-06 09:40:00,12.01,12.01,11.97,11.98,239300.0,8.5735,8.5735,8.545,8.5521,239300.0
2012-09-06 09:50:00,11.99,12.02,11.98,12.02,127900.0,8.5592,8.5806,8.5521,8.5806,127900.0
2012-09-06 10:00:00,12.02,12.04,12.01,12.01,329700.0,8.5806,8.5949,8.5735,8.5735,329700.0
2012-09-06 10:10:00,12.02,12.03,12.0,12.03,227600.0,8.5806,8.5878,8.5664,8.5878,227600.0
2012-09-06 10:20:00,12.03,12.07,12.02,12.07,183800.0,8.5878,8.6163,8.5806,8.6163,183800.0
2012-09-06 10:30:00,12.07,12.12,12.06,12.09,541500.0,8.6163,8.652,8.6092,8.6306,541500.0
2012-09-06 10:40:00,12.09,12.11,12.08,12.11,258000.0,8.6306,8.6449,8.6235,8.6449,258000.0
2012-09-06 10:50:00,12.11,12.17,12.09,12.15,711500.0,8.6449,8.6877,8.6306,8.6734,711500.0
2012-09-06 11:00:00,12.15,12.16,12.12,12.13,372300.0,8.6734,8.6806,8.652,8.6592,372300.0
2012-09-06 11:10:00,12.13,12.15,12.12,12.14,259300.0,8.6592,8.6734,8.652,8.6663,259300.0
2012-09-06 11:20:00,12.15,12.15,12.14,12.15,109500.0,8.6734,8.6734,8.6663,8.6734,109500.0
2012-09-06 11:30:00,12.15,12.17,12.15,12.17,217200.0,8.6734,8.6877,8.6734,8.6877,217200.0
2012-09-06 11:40:00,12.17,12.2,12.16,12.2,251100.0,8.6877,8.7091,8.6806,8.7091,251100.0
2012-09-06 11:50:00,12.2,12.25,12.19,12.23,446500.0,8.7091,8.7448,8.702,8.7306,446500.0
2012-09-06 12:00:00,12.23,12.29,12.23,12.28,552800.0,8.7306,8.7734,8.7306,8.7663,552800.0
2012-09-06 12:10:00,12.27,12.28,12.21,12.21,335200.0,8.7591,8.7663,8.7163,8.7163,335200.0
2012-09-06 12:20:00,12.21,12.21,12.16,12.17,283700.0,8.7163,8.7163,8.6806,8.6877,283700.0
2012-09-06 12:30:00,12.17,12.23,12.16,12.22,242300.0,8.6877,8.7306,8.6806,8.7234,242300.0
2012-09-06 12:40:00,12.23,12.25,12.22,12.22,194800.0,8.7306,8.7448,8.7234,8.7234,194800.0
2012-09-06 12:50:00,12.23,12.24,12.19,12.19,366500.0,8.7306,8.7377,8.702,8.702,366500.0
2012-09-06 13:00:00,12.2,12.21,12.17,12.2,380200.0,8.7091,8.7163,8.6877,8.7091,380200.0
2012-09-06 13:10:00,12.2,12.22,12.18,12.21,473500.0,8.7091,8.7234,8.6949,8.7163,473500.0
2012-09-06 13:20:00,12.21,12.21,12.19,12.2,175800.0,8.7163,8.7163,8.702,8.7091,175800.0
2012-09-06 13:30:00,12.19,12.25,12.19,12.22,543600.0,8.702,8.7448,8.702,8.7234,543600.0
2012-09-06 13:40:00,12.21,12.26,12.21,12.25,273300.0,8.7163,8.752,8.7163,8.7448,273300.0
2012-09-06 13:50:00,12.26,12.27,12.24,12.24,211800.0,8.752,8.7591,8.7377,8.7377,211800.0
2012-09-06 14:00:00,12.24,12.25,12.23,12.24,143700.0,8.7377,8.7448,8.7306,8.7377,143700.0
2012-09-06 14:10:00,12.24,12.25,12.23,12.24,345800.0,8.7377,8.7448,8.7306,8.7377,345800.0
2012-09-06 14:20:00,12.25,12.25,12.23,12.24,259800.0,8.7448,8.7448,8.7306,8.7377,259800.0
2012-09-06 14:30:00,12.23,12.26,12.23,12.23,304700.0,8.7306,8.752,8.7306,8.7306,304700.0
2012-09-06 14:40:00,12.24,12.26,12.23,12.26,549300.0,8.7377,8.752,8.7306,8.752,549300.0
2012-09-06 14:50:00,12.26,12.29,12.25,12.27,1273200.0,8.752,8.7734,8.7448,8.7591,1273200.0
2012-09-06 15:00:00,12.27,12.31,12.27,12.29,574600.0,8.7591,8.7877,8.7591,8.7734,574600.0
2012-09-06 15:10:00,12.29,12.29,12.26,12.29,459800.0,8.7734,8.7734,8.752,8.7734,459800.0
2012-09-06 15:20:00,12.28,12.29,12.28,12.29,262600.0,8.7663,8.7734,8.7663,8.7734,262600.0
2012-09-06 15:30:00,12.28,12.36,12.28,12.35,933100.0,8.7663,8.8234,8.7663,8.8162,933100.0
2012-09-06 15:40:00,12.35,12.4,12.31,12.31,1609500.0,8.8162,8.8519,8.7877,8.7877,1609500.0
2012-09-06 15:50:00,12.31,12.33,12.29,12.31,1461000.0,8.7877,8.8019,8.7734,8.7877,1461000.0
2012-09-07 09:30:00,12.29,12.38,12.26,12.36,450700.0,8.7734,8.8376,8.752,8.8234,450700.0
2012-09-07 09:40:00,12.37,12.44,12.35,12.39,641400.0,8.8305,8.8805,8.8162,8.8448,641400.0
2012-09-07 09:50:00,12.38,12.4,12.36,12.39,347400.0,8.8376,8.8519,8.8234,8.8448,347400.0
2012-09-07 10:00:00,12.39,12.46,12.36,12.43,692400.0,8.8448,8.8947,8.8234,8.8733,692400.0
2012-09-07 10:10:00,12.43,12.44,12.4,12.43,280900.0,8.8733,8.8805,8.8519,8.8733,280900.0
2012-09-07 10:20:00,12.42,12.43,12.4,12.41,186700.0,8.8662,8.8733,8.8519,8.8591,186700.0
2012-09-07 10:30:00,12.41,12.48,12.39,12.45,457000.0,8.8591,8.909,8.8448,8.8876,457000.0
2012-09-07 10:40:00,12.45,12.48,12.43,12.47,596200.0,8.8876,8.909,8.8733,8.9019,596200.0
2012-09-07 10:50:00,12.48,12.5,12.46,12.49,512300.0,8.909,8.9233,8.8947,8.9162,512300.0
2012-09-07 11:00:00,12.48,12.48,12.41,12.41,231000.0,8.909,8.909,8.8591,8.8591,231000.0
2012-09-07 11:10:00,12.41,12.44,12.41,12.42,198400.0,8.8591,8.8805,8.8591,8.8662,198400.0
2012-09-07 11:20:00,12.42,12.45,12.42,12.44,214400.0,8.8662,8.8876,8.8662,8.8805,214400.0
2012-09-07 11:30:00,12.44,12.44,12.43,12.43,135500.0,8.8805,8.8805,8.8733,8.8733,135500.0
2012-09-07 11:40:00,12.43,12.44,12.42,12.42,221000.0,8.8733,8.8805,8.8662,8.8662,221000.0
2012-09-07 11:50:00,12.42,12.46,12.42,12.46,327400.0,8.8662,8.8947,8.8662,8.8947,327400.0
2012-09-07 12:00:00,12.46,12.47,12.46,12.46,39600.0,8.8947,8.9019,8.8947,8.8947,39600.0
2012-09-07 12:10:00,12.46,12.48,12.46,12.48,215600.0,8.8947,8.909,8.8947,8.909,215600.0
2012-09-07 12:20:00,12.48,12.49,12.47,12.48,157200.0,8.909,8.9162,8.9019,8.909,157200.0
2012-09-07 12:30:00,12.48,12.5,12.48,12.49,252000.0,8.909,8.9233,8.909,8.9162,252000.0
2012-09-07 12:40:00,12.5,12.52,12.49,12.5,221400.0,8.9233,8.9376,8.9162,8.9233,221400.0
2012-09-07 12:50:00,12.51,12.52,12.51,12.51,79800.0,8.9304,8.9376,8.9304,8.9304,79800.0
2012-09-07 13:00:00,12.51,12.52,12.48,12.51,230500.0,8.9304,8.9376,8.909,8.9304,230500.0
2012-09-07 13:10:00,12.51,12.51,12.48,12.5,207700.0,8.9304,8.9304,8.909,8.9233,207700.0
2012-09-07 13:20:00,12.51,12.51,12.48,12.5,166600.0,8.9304,8.9304,8.909,8.9233,166600.0
2012-09-07 13:30:00,12.49,12.5,12.47,12.49,267700.0,8.9162,8.9233,8.9019,8.9162,267700.0
2012-09-07 13:40:00,12.49,12.5,12.48,12.5,141200.0,8.9162,8.9233,8.909,8.9233,141200.0
2012-09-07 13:50:00,12.5,12.51,12.49,12.51,430100.0,8.9233,8.9304,8.9162,8.9304,430100.0
2012-09-07 14:00:00,12.5,12.52,12.5,12.5,195400.0,8.9233,8.9376,8.9233,8.9233,195400.0
2012-09-07 14:10:00,12.51,12.53,12.5,12.53,237600.0,8.9304,8.9447,8.9233,8.9447,237600.0
2012-09-07 14:20:00,12.52,12.55,12.52,12.54,209200.0,8.9376,8.959,8.9376,8.9519,209200.0
2012-09-07 14:30:00,12.54,12.55,12.52,12.53,182900.0,8.9519,8.959,8.9376,8.9447,182900.0
2012-09-07 14:40:00,12.53,12.53,12.52,12.53,119100.0,8.9447,8.9447,8.9376,8.9447,119100.0
2012-09-07 14:50:00,12.53,12.53,12.51,12.52,232100.0,8.9447,8.9447,8.9304,8.9376,232100.0
2012-09-07 15:00:00,12.52,12.53,12.51,12.51,186400.0,8.9376,8.9447,8.9304,8.9304,186400.0
2012-09-07 15:10:00,12.51,12.53,12.5,12.52,370200.0,8.9304,8.9447,8.9233,8.9376,370200.0
2012-09-07 15:20:00,12.52,12.53,12.5,12.5,164800.0,8.9376,8.9447,8.9233,8.9233,164800.0
2012-09-07 15:30:00,12.51,12.54,12.5,12.53,764000.0,8.9304,8.9519,8.9233,8.9447,764000.0
2012-09-07 15:40:00,12.53,12.57,12.51,12.56,763700.0,8.9447,8.9733,8.9304,8.9661,763700.0
2012-09-07 15:50:00,12.57,12.57,12.55,12.56,932100.0,8.9733,8.9733,8.959,8.9661,932100.0
2012-09-10 09:30:00,12.55,12.61,12.5,12.55,600100.0,8.959,9.0018,8.9233,8.959,600100.0
2012-09-10 09:40:00,12.55,12.61,12.54,12.6,413800.0,8.959,9.0018,8.9519,8.9947,413800.0
2012-09-10 09:50:00,12.6,12.66,12.59,12.61,325600.0,8.9947,9.0375,8.9875,9.0018,325600.0
2012-09-10 10:00:00,12.62,12.67,12.62,12.65,267200.0,9.009,9.0447,9.009,9.0304,267200.0
2012-09-10 10:10:00,12.65,12.67,12.64,12.66,188100.0,9.0304,9.0447,9.0232,9.0375,188100.0
2012-09-10 10:20:00,12.67,12.7,12.66,12.7,264900.0,9.0447,9.0661,9.0375,9.0661,264900.0
2012-09-10 10:30:00,12.69,12.7,12.68,12.69,377300.0,9.0589,9.0661,9.0518,9.0589,377300.0
2012-09-10 10:40:00,12.7,12.7,12.66,12.67,279200.0,9.0661,9.0661,9.0375,9.0447,279200.0
2012-09-10 10:50:00,12.67,12.67,12.64,12.66,345100.0,9.0447,9.0447,9.0232,9.0375,345100.0
2012-09-10 11:00:00,12.66,12.67,12.65,12.67,479100.0,9.0375,9.0447,9.0304,9.0447,479100.0
2012-09-10 11:10:00,12.66,12.67,12.65,12.67,200900.0,9.0375,9.0447,9.0304,9.0447,200900.0
2012-09-10 11:20:00,12.67,12.67,12.65,12.66,367300.0,9.0447,9.0447,9.0304,9.0375,367300.0
2012-09-10 11:30:00,12.66,12.7,12.66,12.69,245100.0,9.0375,9.0661,9.0375,9.0589,245100.0
2012-09-10 11:40:00,12.68,12.68,12.67,12.68,102700.0,9.0518,9.0518,9.0447,9.0518,102700.0
2012-09-10 11:50:00,12.68,12.68,12.67,12.68,70400.0,9.0518,9.0518,9.0447,9.0518,70400.0
2012-09-10 12:00:00,12.68,12.68,12.67,12.68,82600.0,9.0518,9.0518,9.0447,9.0518,82600.0
2012-09-10 12:10:00,12.68,12.68,12.65,12.66,259300.0,9.0518,9.0518,9.0304,9.0375,259300.0
2012-09-10 12:20:00,12.66,12.66,12.64,12.65,203600.0,9.0375,9.0375,9.0232,9.0304,203600.0
2012-09-10 12:30:00,12.65,12.65,12.63,12.65,432700.0,9.0304,9.0304,9.0161,9.0304,432700.0
2012-09-10 12:40:00,12.65,12.65,12.64,12.65,75600.0,9.0304,9.0304,9.0232,9.0304,75600.0
2012-09-10 12:50:00,12.64,12.66,12.64,12.66,169900.0,9.0232,9.0375,9.0232,9.0375,169900.0
2012-09-10 13:00:00,12.66,12.66,12.65,12.66,122200.0,9.0375,9.0375,9.0304,9.0375,122200.0
2012-09-10 13:10:00,12.65,12.68,12.65,12.66,214000.0,9.0304,9.0518,9.0304,9.0375,214000.0
2012-09-10 13:20:00,12.66,12.67,12.66,12.66,94600.0,9.0375,9.0447,9.0375,9.0375,94600.0
2012-09-10 13:30:00,12.66,12.68,12.66,12.68,233500.0,9.0375,9.0518,9.0375,9.0518,233500.0
2012-09-10 13:40:00,12.67,12.67,12.65,12.66,264300.0,9.0447,9.0447,9.0304,9.0375,264300.0
2012-09-10 13:50:00,12.67,12.67,12.64,12.65,326600.0,9.0447,9.0447,9.0232,9.0304,326600.0
2012-09-10 14:00:00,12.65,12.66,12.64,12.65,320600.0,9.0304,9.0375,9.0232,9.0304,320600.0
2012-09-10 14:10:00,12.65,12.68,12.65,12.68,307700.0,9.0304,9.0518,9.0304,9.0518,307700.0
2012-09-10 14:20:00,12.68,12.68,12.64,12.64,221600.0,9.0518,9.0518,9.0232,9.0232,221600.0
2012-09-10 14:30:00,12.64,12.65,12.63,12.63,323800.0,9.0232,9.0304,9.0161,9.0161,323800.0
2012-09-10 14:40:00,12.63,12.65,12.62,12.65,320800.0,9.0161,9.0304,9.009,9.0304,320800.0
2012-09-10 14:50:00,12.65,12.66,12.63,12.64,341200.0,9.0304,9.0375,9.0161,9.0232,341200.0
2012-09-10 15:00:00,12.63,12.64,12.6,12.61,570700.0,9.0161,9.0232,8.9947,9.0018,570700.0
2012-09-10 15:10:00,12.62,12.62,12.59,12.6,462000.0,9.009,9.009,8.9875,8.9947,462000.0
2012-09-10 15:20:00,12.6,12.61,12.57,12.6,492400.0,8.9947,9.0018,8.9733,8.9947,492400.0
2012-09-10 15:30:00,12.59,12.6,12.58,12.6,561700.0,8.9875,8.9947,8.9804,8.9947,561700.0
2012-09-10 15:40:00,12.6,12.6,12.59,12.6,653800.0,8.9947,8.9947,8.9875,8.9947,653800.0
2012-09-10 15:50:00,12.59,12.61,12.59,12.6,1086600.0,8.9875,9.0018,8.9875,8.9947,1086600.0
2012-09-11 09:30:00,12.58,12.69,12.53,12.58,490100.0,8.9804,9.0589,8.9447,8.9804,490100.0
2012-09-11 09:40:00,12.59,12.65,12.55,12.65,298200.0,8.9875,9.0304,8.959,9.0304,298200.0
2012-09-11 09:50:00,12.65,12.7,12.65,12.66,261300.0,9.0304,9.0661,9.0304,9.0375,261300.0
2012-09-11 10:00:00,12.67,12.68,12.66,12.68,62400.0,9.0447,9.0518,9.0375,9.0518,62400.0
2012-09-11 10:10:00,12.68,12.69,12.66,12.69,246600.0,9.0518,9.0589,9.0375,9.0589,246600.0
2012-09-11 10:20:00,12.69,12.7,12.68,12.7,114500.0,9.0589,9.0661,9.0518,9.0661,114500.0
2012-09-11 10:30:00,12.69,12.7,12.66,12.69,458100.0,9.0589,9.0661,9.0375,9.0589,458100.0
2012-09-11 10:40:00,12.68,12.73,12.68,12.71,307600.0,9.0518,9.0875,9.0518,9.0732,307600.0
2012-09-11 10:50:00,12.71,12.75,12.7,12.74,156900.0,9.0732,9.1018,9.0661,9.0946,156900.0
2012-09-11 11:00:00,12.74,12.75,12.73,12.75,121900.0,9.0946,9.1018,9.0875,9.1018,121900.0
2012-09-11 11:10:00,12.75,12.75,12.74,12.75,209600.0,9.1018,9.1018,9.0946,9.1018,209600.0
2012-09-11 11:20:00,12.75,12.8,12.75,12.79,372000.0,9.1018,9.1375,9.1018,9.1303,372000.0
2012-09-11 11:30:00,12.79,12.82,12.79,12.8,463400.0,9.1303,9.1517,9.1303,9.1375,463400.0
2012-09-11 11:40:00,12.8,12.81,12.78,12.79,754000.0,9.1375,9.1446,9.1232,9.1303,754000.0
2012-09-11 11:50:00,12.79,12.79,12.76,12.77,265200.0,9.1303,9.1303,9.1089,9.116,265200.0
2012-09-11 12:00:00,12.77,12.77,12.74,12.76,207500.0,9.116,9.116,9.0946,9.1089,207500.0
2012-09-11 12:10:00,12.76,12.76,12.73,12.74,238200.0,9.1089,9.1089,9.0875,9.0946,238200.0
2012-09-11 12:20:00,12.74,12.75,12.73,12.74,72600.0,9.0946,9.1018,9.0875,9.0946,72600.0
2012-09-11 12:30:00,12.75,12.78,12.74,12.77,233900.0,9.1018,9.1232,9.0946,9.116,233900.0
2012-09-11 12:40:00,12.76,12.8,12.76,12.8,136200.0,9.1089,9.1375,9.1089,9.1375,136200.0
2012-09-11 12:50:00,12.8,12.8,12.77,12.8,263700.0,9.1375,9.1375,9.116,9.1375,263700.0
2012-09-11 13:00:00,12.79,12.8,12.79,12.79,157300.0,9.1303,9.1375,9.1303,9.1303,157300.0
2012-09-11 13:10:00,12.8,12.84,12.79,12.84,263700.0,9.1375,9.166,9.1303,9.166,263700.0
2012-09-11 13:20:00,12.83,12.86,12.83,12.84,285200.0,9.1589,9.1803,9.1589,9.166,285200.0
2012-09-11 13:30:00,12.85,12.85,12.82,12.83,191200.0,9.1732,9.1732,9.1517,9.1589,191200.0
2012-09-11 13:40:00,12.83,12.86,12.83,12.86,254200.0,9.1589,9.1803,9.1589,9.1803,254200.0
2012-09-11 13:50:00,12.86,12.86,12.82,12.82,329300.0,9.1803,9.1803,9.1517,9.1517,329300.0
2012-09-11 14:00:00,12.82,12.83,12.81,12.83,161700.0,9.1517,9.1589,9.1446,9.1589,161700.0
2012-09-11 14:10:00,12.82,12.84,12.81,12.82,226400.0,9.1517,9.166,9.1446,9.1517,226400.0
2012-09-11 14:20:00,12.81,12.82,12.81,12.82,119500.0,9.1446,9.1517,9.1446,9.1517,119500.0
2012-09-11 14:30:00,12.82,12.82,12.81,12.81,109600.0,9.1517,9.1517,9.1446,9.1446,109600.0
2012-09-11 14:40:00,12.81,12.83,12.81,12.83,525800.0,9.1446,9.1589,9.1446,9.1589,525800.0
2012-09-11 14:50:00,12.83,12.85,12.82,12.84,547100.0,9.1589,9.1732,9.1517,9.166,547100.0
2012-09-11 15:00:00,12.84,12.85,12.82,12.82,197200.0,9.166,9.1732,9.1517,9.1517,197200.0
2012-09-11 15:10:00,12.83,12.83,12.79,12.79,217500.0,9.1589,9.1589,9.1303,9.1303,217500.0
2012-09-11 15:20:00,12.79,12.8,12.75,12.75,385000.0,9.1303,9.1375,9.1018,9.1018,385000.0
2012-09-11 15:30:00,12.76,12.8,12.75,12.75,727800.0,9.1089,9.1375,9.1018,9.1018,727800.0
2012-09-11 15:40:00,12.76,12.79,12.75,12.79,544500.0,9.1089,9.1303,9.1018,9.1303,544500.0
2012-09-11 15:50:00,12.78,12.79,12.76,12.77,548800.0,9.1232,9.1303,9.1089,9.116,548800.0
2012-09-12 09:30:00,12.78,12.87,12.78,12.81,389400.0,9.1232,9.1874,9.1232,9.1446,389400.0
2012-09-12 09:40:00,12.8,12.86,12.79,12.83,274700.0,9.1375,9.1803,9.1303,9.1589,274700.0
2012-09-12 09:50:00,12.83,12.85,12.82,12.82,292000.0,9.1589,9.1732,9.1517,9.1517,292000.0
2012-09-12 10:00:00,12.82,12.83,12.77,12.77,197400.0,9.1517,9.1589,9.116,9.116,197400.0
2012-09-12 10:10:00,12.77,12.78,12.73,12.76,217400.0,9.116,9.1232,9.0875,9.1089,217400.0
2012-09-12 10:20:00,12.75,12.76,12.71,12.75,449200.0,9.1018,9.1089,9.0732,9.1018,449200.0
2012-09-12 10:30:00,12.74,12.75,12.66,12.67,258200.0,9.0946,9.1018,9.0375,9.0447,258200.0
2012-09-12 10:40:00,12.67,12.69,12.67,12.68,162100.0,9.0447,9.0589,9.0447,9.0518,162100.0
2012-09-12 10:50:00,12.69,12.74,12.68,12.73,170000.0,9.0589,9.0946,9.0518,9.0875,170000.0
2012-09-12 11:00:00,12.73,12.76,12.73,12.74,187900.0,9.0875,9.1089,9.0875,9.0946,187900.0
2012-09-12 11:10:00,12.74,12.78,12.74,12.77,131300.0,9.0946,9.1232,9.0946,9.116,131300.0
2012-09-12 11:20:00,12.78,12.8,12.75,12.76,248900.0,9.1232,9.1375,9.1018,9.1089,248900.0
2012-09-12 11:30:00,12.75,12.79,12.75,12.77,335800.0,9.1018,9.1303,9.1018,9.116,335800.0
2012-09-12 11:40:00,12.77,12.78,12.76,12.76,95000.0,9.116,9.1232,9.1089,9.1089,95000.0
2012-09-12 11:50:00,12.76,12.76,12.75,12.75,75600.0,9.1089,9.1089,9.1018,9.1018,75600.0
2012-09-12 12:00:00,12.75,12.77,12.71,12.72,189000.0,9.1018,9.116,9.0732,9.0804,189000.0
2012-09-12 12:10:00,12.71,12.73,12.7,12.73,146800.0,9.0732,9.0875,9.0661,9.0875,146800.0
2012-09-12 12:20:00,12.73,12.75,12.72,12.74,134300.0,9.0875,9.1018,9.0804,9.0946,134300.0
2012-09-12 12:30:00,12.75,12.75,12.73,12.73,95600.0,9.1018,9.1018,9.0875,9.0875,95600.0
2012-09-12 12:40:00,12.73,12.73,12.69,12.69,146800.0,9.0875,9.0875,9.0589,9.0589,146800.0
2012-09-12 12:50:00,12.69,12.7,12.68,12.69,78700.0,9.0589,9.0661,9.0518,9.0589,78700.0
2012-09-12 13:00:00,12.7,12.74,12.69,12.72,215500.0,9.0661,9.0946,9.0589,9.0804,215500.0
2012-09-12 13:10:00,12.72,12.74,12.7,12.7,146100.0,9.0804,9.0946,9.0661,9.0661,146100.0
2012-09-12 13:20:00,12.7,12.73,12.7,12.7,194800.0,9.0661,9.0875,9.0661,9.0661,194800.0
2012-09-12 13:30:00,12.7,12.72,12.69,12.71,303100.0,9.0661,9.0804,9.0589,9.0732,303100.0
2012-09-12 13:40:00,12.7,12.73,12.7,12.73,100100.0,9.0661,9.0875,9.0661,9.0875,100100.0
2012-09-12 13:50:00,12.73,12.73,12.71,12.72,72800.0,9.0875,9.0875,9.0732,9.0804,72800.0
2012-09-12 14:00:00,12.72,12.74,12.71,12.73,220900.0,9.0804,9.0946,9.0732,9.0875,220900.0
2012-09-12 14:10:00,12.72,12.73,12.69,12.69,107600.0,9.0804,9.0875,9.0589,9.0589,107600.0
2012-09-12 14:20:00,12.7,12.73,12.69,12.72,190800.0,9.0661,9.0875,9.0589,9.0804,190800.0
2012-09-12 14:30:00,12.72,12.73,12.69,12.7,186300.0,9.0804,9.0875,9.0589,9.0661,186300.0
2012-09-12 14:40:00,12.7,12.7,12.68,12.69,96500.0,9.0661,9.0661,9.0518,9.0589,96500.0
2012-09-12 14:50:00,12.68,12.7,12.67,12.67,187800.0,9.0518,9.0661,9.0447,9.0447,187800.0
2012-09-12 15:00:00,12.67,12.69,12.64,12.68,480700.0,9.0447,9.0589,9.0232,9.0518,480700.0
2012-09-12 15:10:00,12.68,12.69,12.66,12.69,152500.0,9.0518,9.0589,9.0375,9.0589,152500.0
2012-09-12 15:20:00,12.69,12.71,12.68,12.71,169600.0,9.0589,9.0732,9.0518,9.0732,169600.0
2012-09-12 15:30:00,12.71,12.72,12.69,12.69,286600.0,9.0732,9.0804,9.0589,9.0589,286600.0
2012-09-12 15:40:00,12.69,12.7,12.66,12.68,414800.0,9.0589,9.0661,9.0375,9.0518,414800.0
2012-09-12 15:50:00,12.68,12.71,12.67,12.71,500700.0,9.0518,9.0732,9.0447,9.0732,500700.0
2012-09-13 09:30:00,12.71,12.71,12.62,12.65,268400.0,9.0732,9.0732,9.009,9.0304,268400.0
2012-09-13 09:40:00,12.66,12.69,12.57,12.58,257600.0,9.0375,9.0589,8.9733,8.9804,257600.0
2012-09-13 09:50:00,12.57,12.64,12.57,12.63,193700.0,8.9733,9.0232,8.9733,9.0161,193700.0
2012-09-13 10:00:00,12.63,12.64,12.6,12.6,237400.0,9.0161,9.0232,8.9947,8.9947,237400.0
2012-09-13 10:10:00,12.6,12.61,12.58,12.58,94800.0,8.9947,9.0018,8.9804,8.9804,94800.0
2012-09-13 10:20:00,12.58,12.59,12.57,12.58,288100.0,8.9804,8.9875,8.9733,8.9804,288100.0
2012-09-13 10:30:00,12.58,12.62,12.58,12.58,274200.0,8.9804,9.009,8.9804,8.9804,274200.0
2012-09-13 10:40:00,12.59,12.59,12.58,12.58,146700.0,8.9875,8.9875,8.9804,8.9804,146700.0
2012-09-13 10:50:00,12.58,12.61,12.58,12.6,205200.0,8.9804,9.0018,8.9804,8.9947,205200.0
2012-09-13 11:00:00,12.61,12.64,12.6,12.64,126700.0,9.0018,9.0232,8.9947,9.0232,126700.0
2012-09-13 11:10:00,12.64,12.64,12.61,12.62,226600.0,9.0232,9.0232,9.0018,9.009,226600.0
2012-09-13 11:20:00,12.62,12.63,12.59,12.61,176900.0,9.009,9.0161,8.9875,9.0018,176900.0
2012-09-13 11:30:00,12.61,12.62,12.6,12.6,225700.0,9.0018,9.009,8.9947,8.9947,225700.0
2012-09-13 11:40:00,12.61,12.61,12.6,12.6,95200.0,9.0018,9.0018,8.9947,8.9947,95200.0
2012-09-13 11:50:00,12.61,12.61,12.6,12.6,89900.0,9.0018,9.0018,8.9947,8.9947,89900.0
2012-09-13 12:00:00,12.6,12.62,12.6,12.62,94300.0,8.9947,9.009,8.9947,9.009,94300.0
2012-09-13 12:10:00,12.62,12.63,12.6,12.6,70900.0,9.009,9.0161,8.9947,8.9947,70900.0
2012-09-13 12:20:00,12.6,12.63,12.6,12.63,151400.0,8.9947,9.0161,8.9947,9.0161,151400.0
2012-09-13 12:30:00,12.63,12.73,12.62,12.68,490000.0,9.0161,9.0875,9.009,9.0518,490000.0
2012-09-13 12:40:00,12.68,12.74,12.66,12.71,321400.0,9.0518,9.0946,9.0375,9.0732,321400.0
2012-09-13 12:50:00,12.71,12.74,12.69,12.74,166000.0,9.0732,9.0946,9.0589,9.0946,166000.0
2012-09-13 13:00:00,12.74,12.78,12.74,12.77,251700.0,9.0946,9.1232,9.0946,9.116,251700.0
2012-09-13 13:10:00,12.77,12.78,12.75,12.77,158100.0,9.116,9.1232,9.1018,9.116,158100.0
2012-09-13 13:20:00,12.77,12.8,12.76,12.8,155600.0,9.116,9.1375,9.1089,9.1375,155600.0
2012-09-13 13:30:00,12.79,12.84,12.79,12.84,168700.0,9.1303,9.166,9.1303,9.166,168700.0
2012-09-13 13:40:00,12.83,12.85,12.82,12.83,176900.0,9.1589,9.1732,9.1517,9.1589,176900.0
2012-09-13 13:50:00,12.83,12.84,12.81,12.81,429400.0,9.1589,9.166,9.1446,9.1446,429400.0
2012-09-13 14:00:00,12.82,12.85,12.8,12.84,222600.0,9.1517,9.1732,9.1375,9.166,222600.0
2012-09-13 14:10:00,12.84,12.86,12.83,12.85,189300.0,9.166,9.1803,9.1589,9.1732,189300.0
2012-09-13 14:20:00,12.85,12.9,12.85,12.88,285800.0,9.1732,9.2088,9.1732,9.1946,285800.0
2012-09-13 14:30:00,12.89,12.89,12.84,12.85,294500.0,9.2017,9.2017,9.166,9.1732,294500.0
2012-09-13 14:40:00,12.84,12.9,12.84,12.88,311600.0,9.166,9.2088,9.166,9.1946,311600.0
2012-09-13 14:50:00,12.88,12.89,12.87,12.87,121300.0,9.1946,9.2017,9.1874,9.1874,121300.0
2012-09-13 15:00:00,12.88,12.88,12.83,12.84,422800.0,9.1946,9.1946,9.1589,9.166,422800.0
2012-09-13 15:10:00,12.84,12.86,12.81,12.82,237100.0,9.166,9.1803,9.1446,9.1517,237100.0
2012-09-13 15:20:00,12.81,12.86,12.81,12.86,242600.0,9.1446,9.1803,9.1446,9.1803,242600.0
2012-09-13 15:30:00,12.86,12.89,12.85,12.88,434600.0,9.1803,9.2017,9.1732,9.1946,434600.0
2012-09-13 15:40:00,12.88,12.89,12.86,12.86,414600.0,9.1946,9.2017,9.1803,9.1803,414600.0
2012-09-13 15:50:00,12.86,12.87,12.83,12.85,658200.0,9.1803,9.1874,9.1589,9.1732,658200.0
2012-09-14 09:30:00,12.93,12.98,12.88,12.98,365500.0,9.2303,9.266,9.1946,9.266,365500.0
2012-09-14 09:40:00,12.98,13.0,12.97,12.99,363000.0,9.266,9.2802,9.2588,9.2731,363000.0
2012-09-14 09:50:00,12.98,13.0,12.97,12.99,425400.0,9.266,9.2802,9.2588,9.2731,425400.0
2012-09-14 10:00:00,12.99,13.03,12.98,13.0,517700.0,9.2731,9.3016,9.266,9.2802,517700.0
2012-09-14 10:10:00,13.0,13.05,13.0,13.03,191500.0,9.2802,9.3159,9.2802,9.3016,191500.0
2012-09-14 10:20:00,13.02,13.04,13.0,13.0,327100.0,9.2945,9.3088,9.2802,9.2802,327100.0
2012-09-14 10:30:00,13.01,13.04,13.0,13.04,468300.0,9.2874,9.3088,9.2802,9.3088,468300.0
2012-09-14 10:40:00,13.04,13.04,13.02,13.03,264200.0,9.3088,9.3088,9.2945,9.3016,264200.0
2012-09-14 10:50:00,13.02,13.04,13.01,13.03,246600.0,9.2945,9.3088,9.2874,9.3016,246600.0
2012-09-14 11:00:00,13.04,13.09,13.02,13.09,488500.0,9.3088,9.3445,9.2945,9.3445,488500.0
2012-09-14 11:10:00,13.09,13.1,13.05,13.06,412000.0,9.3445,9.3516,9.3159,9.3231,412000.0
2012-09-14 11:20:00,13.06,13.11,13.06,13.09,361100.0,9.3231,9.3588,9.3231,9.3445,361100.0
2012-09-14 11:30:00,13.1,13.1,13.07,13.09,264400.0,9.3516,9.3516,9.3302,9.3445,264400.0
2012-09-14 11:40:00,13.08,13.09,13.07,13.08,140600.0,9.3373,9.3445,9.3302,9.3373,140600.0
2012-09-14 11:50:00,13.07,13.1,13.05,13.07,270100.0,9.3302,9.3516,9.3159,9.3302,270100.0
2012-09-14 12:00:00,13.07,13.09,13.06,13.08,174000.0,9.3302,9.3445,9.3231,9.3373,174000.0
2012-09-14 12:10:00,13.07,13.1,13.07,13.08,161400.0,9.3302,9.3516,9.3302,9.3373,161400.0
2012-09-14 12:20:00,13.09,13.09,13.08,13.09,74900.0,9.3445,9.3445,9.3373,9.3445,74900.0
2012-09-14 12:30:00,13.08,13.09,13.07,13.08,228700.0,9.3373,9.3445,9.3302,9.3373,228700.0
2012-09-14 12:40:00,13.08,13.09,13.07,13.09,130300.0,9.3373,9.3445,9.3302,9.3445,130300.0
2012-09-14 12:50:00,13.09,13.1,13.08,13.09,256500.0,9.3445,9.3516,9.3373,9.3445,256500.0
2012-09-14 13:00:00,13.09,13.1,13.08,13.09,109500.0,9.3445,9.3516,9.3373,9.3445,109500.0
2012-09-14 13:10:00,13.09,13.1,13.09,13.09,134400.0,9.3445,9.3516,9.3445,9.3445,134400.0
2012-09-14 13:20:00,13.08,13.09,13.04,13.06,310900.0,9.3373,9.3445,9.3088,9.3231,310900.0
2012-09-14 13:30:00,13.05,13.08,13.05,13.07,188000.0,9.3159,9.3373,9.3159,9.3302,188000.0
2012-09-14 13:40:00,13.07,13.08,13.05,13.06,316800.0,9.3302,9.3373,9.3159,9.3231,316800.0
2012-09-14 13:50:00,13.07,13.08,13.05,13.06,138300.0,9.3302,9.3373,9.3159,9.3231,138300.0
2012-09-14 14:00:00,13.06,13.07,13.05,13.06,125300.0,9.3231,9.3302,9.3159,9.3231,125300.0
2012-09-14 14:10:00,13.06,13.08,13.06,13.06,189600.0,9.3231,9.3373,9.3231,9.3231,189600.0
2012-09-14 14:20:00,13.06,13.08,13.06,13.08,139300.0,9.3231,9.3373,9.3231,9.3373,139300.0
2012-09-14 14:30:00,13.08,13.12,13.07,13.09,397400.0,9.3373,9.3659,9.3302,9.3445,397400.0
2012-09-14 14:40:00,13.09,13.11,13.08,13.11,100000.0,9.3445,9.3588,9.3373,9.3588,100000.0
2012-09-14 14:50:00,13.1,13.12,13.08,13.12,331400.0,9.3516,9.3659,9.3373,9.3659,331400.0
2012-09-14 15:00:00,13.11,13.14,13.09,13.09,434900.0,9.3588,9.3802,9.3445,9.3445,434900.0
2012-09-14 15:10:00,13.09,13.1,13.08,13.09,233500.0,9.3445,9.3516,9.3373,9.3445,233500.0
2012-09-14 15:20:00,13.09,13.09,13.05,13.09,327600.0,9.3445,9.3445,9.3159,9.3445,327600.0
2012-09-14 15:30:00,13.08,13.11,13.06,13.1,594400.0,9.3373,9.3588,9.3231,9.3516,594400.0
2012-09-14 15:40:00,13.09,13.1,13.04,13.08,757800.0,9.3445,9.3516,9.3088,9.3373,757800.0
2012-09-14 15:50:00,13.07,13.11,13.06,13.11,2020500.0,9.3302,9.3588,9.3231,9.3588,2020500.0
2012-09-17 09:30:00,13.12,13.15,12.96,13.06,752500.0,9.3659,9.3873,9.2517,9.3231,752500.0
2012-09-17 09:40:00,13.05,13.06,12.98,12.99,287500.0,9.3159,9.3231,9.266,9.2731,287500.0
2012-09-17 09:50:00,12.99,13.01,12.98,13.0,147700.0,9.2731,9.2874,9.266,9.2802,147700.0
2012-09-17 10:00:00,13.0,13.01,13.0,13.01,87700.0,9.2802,9.2874,9.2802,9.2874,87700.0
2012-09-17 10:10:00,13.0,13.01,13.0,13.01,109100.0,9.2802,9.2874,9.2802,9.2874,109100.0
2012-09-17 10:20:00,13.01,13.02,13.0,13.02,214900.0,9.2874,9.2945,9.2802,9.2945,214900.0
2012-09-17 10:30:00,13.02,13.02,12.98,12.99,293900.0,9.2945,9.2945,9.266,9.2731,293900.0
2012-09-17 10:40:00,12.99,13.02,12.99,13.01,314400.0,9.2731,9.2945,9.2731,9.2874,314400.0
2012-09-17 10:50:00,13.01,13.01,12.97,13.0,177200.0,9.2874,9.2874,9.2588,9.2802,177200.0
2012-09-17 11:00:00,13.0,13.01,12.99,13.01,99200.0,9.2802,9.2874,9.2731,9.2874,99200.0
2012-09-17 11:10:00,13.01,13.01,12.99,13.0,266800.0,9.2874,9.2874,9.2731,9.2802,266800.0
2012-09-17 11:20:00,13.01,13.01,13.0,13.0,42700.0,9.2874,9.2874,9.2802,9.2802,42700.0
2012-09-17 11:30:00,13.01,13.01,13.0,13.01,131000.0,9.2874,9.2874,9.2802,9.2874,131000.0
2012-09-17 11:40:00,13.01,13.01,13.0,13.01,64100.0,9.2874,9.2874,9.2802,9.2874,64100.0
2012-09-17 11:50:00,13.01,13.01,13.0,13.01,112400.0,9.2874,9.2874,9.2802,9.2874,112400.0
2012-09-17 12:00:00,13.01,13.01,13.0,13.01,111800.0,9.2874,9.2874,9.2802,9.2874,111800.0
2012-09-17 12:10:00,13.0,13.01,12.99,13.01,158800.0,9.2802,9.2874,9.2731,9.2874,158800.0
2012-09-17 12:20:00,13.01,13.03,13.0,13.03,154800.0,9.2874,9.3016,9.2802,9.3016,154800.0
2012-09-17 12:30:00,13.03,13.03,13.02,13.03,46400.0,9.3016,9.3016,9.2945,9.3016,46400.0
2012-09-17 12:40:00,13.02,13.03,13.02,13.02,168100.0,9.2945,9.3016,9.2945,9.2945,168100.0
2012-09-17 12:50:00,13.02,13.03,12.99,13.0,155300.0,9.2945,9.3016,9.2731,9.2802,155300.0
2012-09-17 13:00:00,12.99,13.0,12.99,12.99,32300.0,9.2731,9.2802,9.2731,9.2731,32300.0
2012-09-17 13:10:00,12.99,13.0,12.99,12.99,24700.0,9.2731,9.2802,9.2731,9.2731,24700.0
2012-09-17 13:20:00,13.0,13.0,12.96,12.96,156800.0,9.2802,9.2802,9.2517,9.2517,156800.0
2012-09-17 13:30:00,12.96,12.98,12.94,12.96,488600.0,9.2517,9.266,9.2374,9.2517,488600.0
2012-09-17 13:40:00,12.96,12.96,12.95,12.96,56200.0,9.2517,9.2517,9.2445,9.2517,56200.0
2012-09-17 13:50:00,12.96,12.96,12.93,12.95,172500.0,9.2517,9.2517,9.2303,9.2445,172500.0
2012-09-17 14:00:00,12.94,12.95,12.92,12.93,119700.0,9.2374,9.2445,9.2231,9.2303,119700.0
2012-09-17 14:10:00,12.93,12.96,12.92,12.95,196100.0,9.2303,9.2517,9.2231,9.2445,196100.0
2012-09-17 14:20:00,12.95,12.96,12.92,12.92,211200.0,9.2445,9.2517,9.2231,9.2231,211200.0
2012-09-17 14:30:00,12.93,12.93,12.9,12.92,257500.0,9.2303,9.2303,9.2088,9.2231,257500.0
2012-09-17 14:40:00,12.91,12.96,12.9,12.95,479700.0,9.216,9.2517,9.2088,9.2445,479700.0
2012-09-17 14:50:00,12.95,12.95,12.93,12.93,138800.0,9.2445,9.2445,9.2303,9.2303,138800.0
2012-09-17 15:00:00,12.94,12.95,12.93,12.95,91100.0,9.2374,9.2445,9.2303,9.2445,91100.0
2012-09-17 15:10:00,12.95,12.95,12.92,12.93,280500.0,9.2445,9.2445,9.2231,9.2303,280500.0
2012-09-17 15:20:00,12.93,12.95,12.91,12.92,344600.0,9.2303,9.2445,9.216,9.2231,344600.0
2012-09-17 15:30:00,12.92,12.93,12.88,12.91,576400.0,9.2231,9.2303,9.1946,9.216,576400.0
2012-09-17 15:40:00,12.91,12.97,12.9,12.97,491200.0,9.216,9.2588,9.2088,9.2588,491200.0
2012-09-17 15:50:00,12.97,12.97,12.84,12.84,2947900.0,9.2588,9.2588,9.166,9.166,2947900.0
2012-09-18 09:30:00,12.88,12.94,12.83,12.88,484300.0,9.1946,9.2374,9.1589,9.1946,484300.0
2012-09-18 09:40:00,12.87,12.95,12.87,12.9,358200.0,9.1874,9.2445,9.1874,9.2088,358200.0
2012-09-18 09:50:00,12.9,12.91,12.85,12.88,285400.0,9.2088,9.216,9.1732,9.1946,285400.0
2012-09-18 10:00:00,12.88,12.9,12.86,12.87,283600.0,9.1946,9.2088,9.1803,9.1874,283600.0
2012-09-18 10:10:00,12.88,12.89,12.85,12.86,255500.0,9.1946,9.2017,9.1732,9.1803,255500.0
2012-09-18 10:20:00,12.87,12.88,12.82,12.86,324600.0,9.1874,9.1946,9.1517,9.1803,324600.0
2012-09-18 10:30:00,12.85,12.89,12.85,12.87,270700.0,9.1732,9.2017,9.1732,9.1874,270700.0
2012-09-18 10:40:00,12.87,12.87,12.84,12.86,416400.0,9.1874,9.1874,9.166,9.1803,416400.0
2012-09-18 10:50:00,12.86,12.91,12.85,12.9,250300.0,9.1803,9.216,9.1732,9.2088,250300.0
2012-09-18 11:00:00,12.9,12.9,12.85,12.88,331600.0,9.2088,9.2088,9.1732,9.1946,331600.0
2012-09-18 11:10:00,12.87,12.88,12.85,12.86,254900.0,9.1874,9.1946,9.1732,9.1803,254900.0
2012-09-18 11:20:00,12.86,12.88,12.85,12.87,124100.0,9.1803,9.1946,9.1732,9.1874,124100.0
2012-09-18 11:30:00,12.87,12.87,12.81,12.81,222100.0,9.1874,9.1874,9.1446,9.1446,222100.0
2012-09-18 11:40:00,12.81,12.82,12.8,12.8,193000.0,9.1446,9.1517,9.1375,9.1375,193000.0
2012-09-18 11:50:00,12.81,12.84,12.8,12.84,145900.0,9.1446,9.166,9.1375,9.166,145900.0
2012-09-18 12:00:00,12.84,12.84,12.82,12.83,294500.0,9.166,9.166,9.1517,9.1589,294500.0
2012-09-18 12:10:00,12.83,12.83,12.79,12.79,377700.0,9.1589,9.1589,9.1303,9.1303,377700.0
2012-09-18 12:20:00,12.79,12.81,12.79,12.81,125800.0,9.1303,9.1446,9.1303,9.1446,125800.0
2012-09-18 12:30:00,12.81,12.81,12.8,12.81,53200.0,9.1446,9.1446,9.1375,9.1446,53200.0
2012-09-18 12:40:00,12.81,12.84,12.8,12.84,82700.0,9.1446,9.166,9.1375,9.166,82700.0
2012-09-18 12:50:00,12.83,12.86,12.83,12.86,77800.0,9.1589,9.1803,9.1589,9.1803,77800.0
2012-09-18 13:00:00,12.86,12.86,12.8,12.83,212700.0,9.1803,9.1803,9.1375,9.1589,212700.0
2012-09-18 13:10:00,12.83,12.84,12.82,12.84,53800.0,9.1589,9.166,9.1517,9.166,53800.0
2012-09-18 13:20:00,12.84,12.84,12.83,12.83,82600.0,9.166,9.166,9.1589,9.1589,82600.0
2012-09-18 13:30:00,12.84,12.84,12.83,12.83,77000.0,9.166,9.166,9.1589,9.1589,77000.0
2012-09-18 13:40:00,12.83,12.84,12.82,12.83,97000.0,9.1589,9.166,9.1517,9.1589,97000.0
2012-09-18 13:50:00,12.83,12.83,12.81,12.81,90400.0,9.1589,9.1589,9.1446,9.1446,90400.0
2012-09-18 14:00:00,12.82,12.83,12.79,12.81,179500.0,9.1517,9.1589,9.1303,9.1446,179500.0
2012-09-18 14:10:00,12.81,12.82,12.79,12.81,195400.0,9.1446,9.1517,9.1303,9.1446,195400.0
2012-09-18 14:20:00,12.81,12.81,12.79,12.8,126400.0,9.1446,9.1446,9.1303,9.1375,126400.0
2012-09-18 14:30:00,12.8,12.81,12.78,12.79,138400.0,9.1375,9.1446,9.1232,9.1303,138400.0
2012-09-18 14:40:00,12.79,12.8,12.78,12.8,106800.0,9.1303,9.1375,9.1232,9.1375,106800.0
2012-09-18 14:50:00,12.79,12.82,12.78,12.81,259700.0,9.1303,9.1517,9.1232,9.1446,259700.0
2012-09-18 15:00:00,12.8,12.8,12.78,12.79,352100.0,9.1375,9.1375,9.1232,9.1303,352100.0
2012-09-18 15:10:00,12.79,12.79,12.78,12.79,114100.0,9.1303,9.1303,9.1232,9.1303,114100.0
2012-09-18 15:20:00,12.79,12.79,12.78,12.79,141400.0,9.1303,9.1303,9.1232,9.1303,141400.0
2012-09-18 15:30:00,12.79,12.79,12.75,12.77,832500.0,9.1303,9.1303,9.1018,9.116,832500.0
2012-09-18 15:40:00,12.77,12.78,12.76,12.77,532900.0,9.116,9.1232,9.1089,9.116,532900.0
2012-09-18 15:50:00,12.77,12.77,12.72,12.73,1438900.0,9.116,9.116,9.0804,9.0875,1438900.0
2012-09-19 09:30:00,13.16,13.25,13.0,13.2,2129400.0,9.3945,9.4587,9.2802,9.423,2129400.0
2012-09-19 09:40:00,13.18,13.25,13.15,13.18,1379900.0,9.4087,9.4587,9.3873,9.4087,1379900.0
2012-09-19 09:50:00,13.18,13.21,13.16,13.18,481800.0,9.4087,9.4301,9.3945,9.4087,481800.0
2012-09-19 10:00:00,13.18,13.25,13.17,13.21,992500.0,9.4087,9.4587,9.4016,9.4301,992500.0
2012-09-19 10:10:00,13.21,13.21,13.15,13.2,517900.0,9.4301,9.4301,9.3873,9.423,517900.0
2012-09-19 10:20:00,13.2,13.25,13.18,13.2,1851500.0,9.423,9.4587,9.4087,9.423,1851500.0
2012-09-19 10:30:00,13.2,13.2,13.14,13.2,828500.0,9.423,9.423,9.3802,9.423,828500.0
2012-09-19 10:40:00,13.2,13.23,13.18,13.21,380800.0,9.423,9.4444,9.4087,9.4301,380800.0
2012-09-19 10:50:00,13.21,13.22,13.16,13.17,557500.0,9.4301,9.4373,9.3945,9.4016,557500.0
2012-09-19 11:00:00,13.17,13.18,13.15,13.18,258200.0,9.4016,9.4087,9.3873,9.4087,258200.0
2012-09-19 11:10:00,13.18,13.18,13.15,13.16,326500.0,9.4087,9.4087,9.3873,9.3945,326500.0
2012-09-19 11:20:00,13.16,13.17,13.1,13.11,1107300.0,9.3945,9.4016,9.3516,9.3588,1107300.0
2012-09-19 11:30:00,13.1,13.1,13.06,13.09,732400.0,9.3516,9.3516,9.3231,9.3445,732400.0
2012-09-19 11:40:00,13.09,13.11,13.06,13.08,473900.0,9.3445,9.3588,9.3231,9.3373,473900.0
2012-09-19 11:50:00,13.08,13.09,12.99,13.0,647800.0,9.3373,9.3445,9.2731,9.2802,647800.0
2012-09-19 12:00:00,13.0,13.05,12.99,13.02,991300.0,9.2802,9.3159,9.2731,9.2945,991300.0
2012-09-19 12:10:00,13.03,13.03,12.93,12.97,375100.0,9.3016,9.3016,9.2303,9.2588,375100.0
2012-09-19 12:20:00,12.96,13.0,12.96,13.0,431200.0,9.2517,9.2802,9.2517,9.2802,431200.0
2012-09-19 12:30:00,13.0,13.05,12.99,13.05,700600.0,9.2802,9.3159,9.2731,9.3159,700600.0
2012-09-19 12:40:00,13.04,13.05,13.0,13.03,353900.0,9.3088,9.3159,9.2802,9.3016,353900.0
2012-09-19 12:50:00,13.03,13.06,13.02,13.06,505100.0,9.3016,9.3231,9.2945,9.3231,505100.0
2012-09-19 13:00:00,13.05,13.09,13.04,13.04,623000.0,9.3159,9.3445,9.3088,9.3088,623000.0
2012-09-19 13:10:00,13.04,13.05,12.99,13.0,224800.0,9.3088,9.3159,9.2731,9.2802,224800.0
2012-09-19 13:20:00,13.01,13.01,12.94,12.95,394600.0,9.2874,9.2874,9.2374,9.2445,394600.0
2012-09-19 13:30:00,12.95,13.0,12.95,12.96,279600.0,9.2445,9.2802,9.2445,9.2517,279600.0
2012-09-19 13:40:00,12.96,12.96,12.94,12.94,171000.0,9.2517,9.2517,9.2374,9.2374,171000.0
2012-09-19 13:50:00,12.94,12.97,12.94,12.96,321300.0,9.2374,9.2588,9.2374,9.2517,321300.0
2012-09-19 14:00:00,12.97,12.99,12.96,12.98,488300.0,9.2588,9.2731,9.2517,9.266,488300.0
2012-09-19 14:10:00,12.98,13.0,12.97,13.0,268900.0,9.266,9.2802,9.2588,9.2802,268900.0
2012-09-19 14:20:00,13.0,13.03,12.99,13.03,324200.0,9.2802,9.3016,9.2731,9.3016,324200.0
2012-09-19 14:30:00,13.03,13.03,13.01,13.02,204400.0,9.3016,9.3016,9.2874,9.2945,204400.0
2012-09-19 14:40:00,13.02,13.03,13.01,13.03,190700.0,9.2945,9.3016,9.2874,9.3016,190700.0
2012-09-19 14:50:00,13.03,13.03,13.01,13.01,205100.0,9.3016,9.3016,9.2874,9.2874,205100.0
2012-09-19 15:00:00,13.01,13.02,12.99,13.0,419200.0,9.2874,9.2945,9.2731,9.2802,419200.0
2012-09-19 15:10:00,12.99,13.03,12.99,12.99,439300.0,9.2731,9.3016,9.2731,9.2731,439300.0
2012-09-19 15:20:00,13.0,13.0,12.99,13.0,167200.0,9.2802,9.2802,9.2731,9.2802,167200.0
2012-09-19 15:30:00,13.0,13.0,12.98,12.99,606500.0,9.2802,9.2802,9.266,9.2731,606500.0
2012-09-19 15:40:00,12.98,13.04,12.98,13.04,857400.0,9.266,9.3088,9.266,9.3088,857400.0
2012-09-19 15:50:00,13.03,13.04,12.87,12.87,3850500.0,9.3016,9.3088,9.1874,9.1874,3850500.0
2012-09-20 09:30:00,12.98,13.04,12.93,12.99,1077300.0,9.266,9.3088,9.2303,9.2731,1077300.0
2012-09-20 09:40:00,12.99,12.99,12.94,12.94,657200.0,9.2731,9.2731,9.2374,9.2374,657200.0
2012-09-20 09:50:00,12.94,12.97,12.91,12.94,685900.0,9.2374,9.2588,9.216,9.2374,685900.0
2012-09-20 10:00:00,12.94,12.98,12.94,12.94,534900.0,9.2374,9.266,9.2374,9.2374,534900.0
2012-09-20 10:10:00,12.95,12.98,12.94,12.97,292800.0,9.2445,9.266,9.2374,9.2588,292800.0
2012-09-20 10:20:00,12.97,12.98,12.96,12.96,317500.0,9.2588,9.266,9.2517,9.2517,317500.0
2012-09-20 10:30:00,12.96,13.02,12.96,13.02,305700.0,9.2517,9.2945,9.2517,9.2945,305700.0
2012-09-20 10:40:00,13.02,13.02,12.99,13.0,417100.0,9.2945,9.2945,9.2731,9.2802,417100.0
2012-09-20 10:50:00,13.0,13.01,12.97,13.0,928000.0,9.2802,9.2874,9.2588,9.2802,928000.0
2012-09-20 11:00:00,13.0,13.01,12.97,12.98,550200.0,9.2802,9.2874,9.2588,9.266,550200.0
2012-09-20 11:10:00,12.99,12.99,12.96,12.96,172200.0,9.2731,9.2731,9.2517,9.2517,172200.0
2012-09-20 11:20:00,12.97,12.99,12.96,12.98,268900.0,9.2588,9.2731,9.2517,9.266,268900.0
2012-09-20 11:30:00,12.98,12.99,12.98,12.98,134600.0,9.266,9.2731,9.266,9.266,134600.0
2012-09-20 11:40:00,12.98,13.03,12.98,13.02,554800.0,9.266,9.3016,9.266,9.2945,554800.0
2012-09-20 11:50:00,13.02,13.02,12.99,13.0,301900.0,9.2945,9.2945,9.2731,9.2802,301900.0
2012-09-20 12:00:00,13.0,13.01,12.99,13.0,255500.0,9.2802,9.2874,9.2731,9.2802,255500.0
2012-09-20 12:10:00,13.0,13.01,12.99,13.0,78200.0,9.2802,9.2874,9.2731,9.2802,78200.0
2012-09-20 12:20:00,12.99,13.0,12.98,12.99,198300.0,9.2731,9.2802,9.266,9.2731,198300.0
2012-09-20 12:30:00,12.98,13.0,12.98,13.0,193500.0,9.266,9.2802,9.266,9.2802,193500.0
2012-09-20 12:40:00,12.99,13.0,12.98,12.99,288900.0,9.2731,9.2802,9.266,9.2731,288900.0
2012-09-20 12:50:00,12.99,13.0,12.98,13.0,146900.0,9.2731,9.2802,9.266,9.2802,146900.0
2012-09-20 13:00:00,12.99,13.02,12.98,13.01,182000.0,9.2731,9.2945,9.266,9.2874,182000.0
2012-09-20 13:10:00,13.01,13.01,13.0,13.01,44700.0,9.2874,9.2874,9.2802,9.2874,44700.0
2012-09-20 13:20:00,13.01,13.02,13.0,13.02,167800.0,9.2874,9.2945,9.2802,9.2945,167800.0
2012-09-20 13:30:00,13.01,13.04,13.01,13.03,214600.0,9.2874,9.3088,9.2874,9.3016,214600.0
2012-09-20 13:40:00,13.04,13.04,13.03,13.03,82100.0,9.3088,9.3088,9.3016,9.3016,82100.0
2012-09-20 13:50:00,13.04,13.04,13.02,13.02,122400.0,9.3088,9.3088,9.2945,9.2945,122400.0
2012-09-20 14:00:00,13.02,13.04,13.02,13.04,176600.0,9.2945,9.3088,9.2945,9.3088,176600.0
2012-09-20 14:10:00,13.03,13.05,13.03,13.03,174200.0,9.3016,9.3159,9.3016,9.3016,174200.0
2012-09-20 14:20:00,13.03,13.05,13.02,13.04,232700.0,9.3016,9.3159,9.2945,9.3088,232700.0
2012-09-20 14:30:00,13.04,13.05,13.03,13.05,157300.0,9.3088,9.3159,9.3016,9.3159,157300.0
2012-09-20 14:40:00,13.04,13.05,13.03,13.04,128000.0,9.3088,9.3159,9.3016,9.3088,128000.0
2012-09-20 14:50:00,13.04,13.04,13.03,13.03,123200.0,9.3088,9.3088,9.3016,9.3016,123200.0
2012-09-20 15:00:00,13.04,13.07,13.03,13.07,410900.0,9.3088,9.3302,9.3016,9.3302,410900.0
2012-09-20 15:10:00,13.07,13.08,13.06,13.08,249100.0,9.3302,9.3373,9.3231,9.3373,249100.0
2012-09-20 15:20:00,13.08,13.11,13.07,13.11,381300.0,9.3373,9.3588,9.3302,9.3588,381300.0
2012-09-20 15:30:00,13.11,13.13,13.08,13.08,829400.0,9.3588,9.373,9.3373,9.3373,829400.0
2012-09-20 15:40:00,13.09,13.09,13.08,13.09,450800.0,9.3445,9.3445,9.3373,9.3445,450800.0
2012-09-20 15:50:00,13.08,13.11,13.08,13.11,1274500.0,9.3373,9.3588,9.3373,9.3588,1274500.0
2012-09-21 09:30:00,13.19,13.37,13.17,13.33,2581100.0,9.4159,9.5444,9.4016,9.5158,2581100.0
2012-09-21 09:40:00,13.32,13.34,13.27,13.29,486100.0,9.5087,9.5229,9.473,9.4873,486100.0
2012-09-21 09:50:00,13.3,13.35,13.29,13.29,484900.0,9.4944,9.5301,9.4873,9.4873,484900.0
2012-09-21 10:00:00,13.29,13.29,13.21,13.24,428100.0,9.4873,9.4873,9.4301,9.4516,428100.0
2012-09-21 10:10:00,13.24,13.27,13.23,13.26,413600.0,9.4516,9.473,9.4444,9.4658,413600.0
2012-09-21 10:20:00,13.26,13.27,13.25,13.27,233100.0,9.4658,9.473,9.4587,9.473,233100.0
2012-09-21 10:30:00,13.26,13.29,13.26,13.29,404200.0,9.4658,9.4873,9.4658,9.4873,404200.0
2012-09-21 10:40:00,13.29,13.3,13.28,13.28,361700.0,9.4873,9.4944,9.4801,9.4801,361700.0
2012-09-21 10:50:00,13.29,13.29,13.26,13.26,249300.0,9.4873,9.4873,9.4658,9.4658,249300.0
2012-09-21 11:00:00,13.26,13.27,13.26,13.26,314600.0,9.4658,9.473,9.4658,9.4658,314600.0
2012-09-21 11:10:00,13.26,13.27,13.24,13.26,242500.0,9.4658,9.473,9.4516,9.4658,242500.0
2012-09-21 11:20:00,13.25,13.26,13.23,13.25,241700.0,9.4587,9.4658,9.4444,9.4587,241700.0
2012-09-21 11:30:00,13.24,13.25,13.23,13.25,379000.0,9.4516,9.4587,9.4444,9.4587,379000.0
2012-09-21 11:40:00,13.25,13.25,13.23,13.23,156700.0,9.4587,9.4587,9.4444,9.4444,156700.0
2012-09-21 11:50:00,13.23,13.26,13.23,13.24,258600.0,9.4444,9.4658,9.4444,9.4516,258600.0
2012-09-21 12:00:00,13.24,13.25,13.22,13.23,245900.0,9.4516,9.4587,9.4373,9.4444,245900.0
2012-09-21 12:10:00,13.23,13.25,13.22,13.24,192800.0,9.4444,9.4587,9.4373,9.4516,192800.0
2012-09-21 12:20:00,13.24,13.27,13.24,13.26,231000.0,9.4516,9.473,9.4516,9.4658,231000.0
2012-09-21 12:30:00,13.26,13.27,13.26,13.26,98800.0,9.4658,9.473,9.4658,9.4658,98800.0
2012-09-21 12:40:00,13.26,13.28,13.26,13.28,123600.0,9.4658,9.4801,9.4658,9.4801,123600.0
2012-09-21 12:50:00,13.28,13.28,13.27,13.28,232100.0,9.4801,9.4801,9.473,9.4801,232100.0
2012-09-21 13:00:00,13.27,13.28,13.25,13.26,178100.0,9.473,9.4801,9.4587,9.4658,178100.0
2012-09-21 13:10:00,13.26,13.27,13.25,13.27,271500.0,9.4658,9.473,9.4587,9.473,271500.0
2012-09-21 13:20:00,13.27,13.29,13.26,13.26,225900.0,9.473,9.4873,9.4658,9.4658,225900.0
2012-09-21 13:30:00,13.26,13.27,13.26,13.26,103000.0,9.4658,9.473,9.4658,9.4658,103000.0
2012-09-21 13:40:00,13.27,13.27,13.21,13.23,475100.0,9.473,9.473,9.4301,9.4444,475100.0
2012-09-21 13:50:00,13.23,13.23,13.22,13.23,135100.0,9.4444,9.4444,9.4373,9.4444,135100.0
2012-09-21 14:00:00,13.23,13.23,13.2,13.2,253000.0,9.4444,9.4444,9.423,9.423,253000.0
2012-09-21 14:10:00,13.2,13.23,13.19,13.2,442000.0,9.423,9.4444,9.4159,9.423,442000.0
2012-09-21 14:20:00,13.2,13.2,13.19,13.2,212800.0,9.423,9.423,9.4159,9.423,212800.0
2012-09-21 14:30:00,13.2,13.21,13.19,13.19,515100.0,9.423,9.4301,9.4159,9.4159,515100.0
2012-09-21 14:40:00,13.2,13.24,13.19,13.23,268100.0,9.423,9.4516,9.4159,9.4444,268100.0
2012-09-21 14:50:00,13.24,13.24,13.22,13.22,206500.0,9.4516,9.4516,9.4373,9.4373,206500.0
2012-09-21 15:00:00,13.22,13.23,13.21,13.22,264800.0,9.4373,9.4444,9.4301,9.4373,264800.0
2012-09-21 15:10:00,13.21,13.23,13.21,13.23,313700.0,9.4301,9.4444,9.4301,9.4444,313700.0
2012-09-21 15:20:00,13.23,13.23,13.21,13.21,354200.0,9.4444,9.4444,9.4301,9.4301,354200.0
2012-09-21 15:30:00,13.21,13.22,13.21,13.21,268300.0,9.4301,9.4373,9.4301,9.4301,268300.0
2012-09-21 15:40:00,13.21,13.25,13.21,13.23,985900.0,9.4301,9.4587,9.4301,9.4444,985900.0
2012-09-21 15:50:00,13.24,13.24,13.2,13.22,940900.0,9.4516,9.4516,9.423,9.4373,940900.0
2012-09-24 09:30:00,13.09,13.15,13.07,13.14,395400.0,9.3445,9.3873,9.3302,9.3802,395400.0
2012-09-24 09:40:00,13.13,13.14,13.06,13.07,175700.0,9.373,9.3802,9.3231,9.3302,175700.0
2012-09-24 09:50:00,13.06,13.07,13.03,13.05,229300.0,9.3231,9.3302,9.3016,9.3159,229300.0
2012-09-24 10:00:00,13.05,13.09,13.05,13.08,335700.0,9.3159,9.3445,9.3159,9.3373,335700.0
2012-09-24 10:10:00,13.08,13.1,13.07,13.1,200800.0,9.3373,9.3516,9.3302,9.3516,200800.0
2012-09-24 10:20:00,13.1,13.1,13.08,13.08,229500.0,9.3516,9.3516,9.3373,9.3373,229500.0
2012-09-24 10:30:00,13.09,13.12,13.09,13.11,243500.0,9.3445,9.3659,9.3445,9.3588,243500.0
2012-09-24 10:40:00,13.11,13.13,13.1,13.13,115600.0,9.3588,9.373,9.3516,9.373,115600.0
2012-09-24 10:50:00,13.13,13.25,13.12,13.25,751700.0,9.373,9.4587,9.3659,9.4587,751700.0
2012-09-24 11:00:00,13.25,13.26,13.22,13.25,509100.0,9.4587,9.4658,9.4373,9.4587,509100.0
2012-09-24 11:10:00,13.25,13.27,13.22,13.26,364000.0,9.4587,9.473,9.4373,9.4658,364000.0
2012-09-24 11:20:00,13.27,13.29,13.26,13.27,208300.0,9.473,9.4873,9.4658,9.473,208300.0
2012-09-24 11:30:00,13.28,13.28,13.27,13.27,168700.0,9.4801,9.4801,9.473,9.473,168700.0
2012-09-24 11:40:00,13.28,13.28,13.23,13.25,264600.0,9.4801,9.4801,9.4444,9.4587,264600.0
2012-09-24 11:50:00,13.25,13.38,13.24,13.31,1015100.0,9.4587,9.5515,9.4516,9.5015,1015100.0
2012-09-24 12:00:00,13.32,13.32,13.26,13.27,220700.0,9.5087,9.5087,9.4658,9.473,220700.0
2012-09-24 12:10:00,13.27,13.29,13.26,13.27,290700.0,9.473,9.4873,9.4658,9.473,290700.0
2012-09-24 12:20:00,13.27,13.27,13.25,13.26,188800.0,9.473,9.473,9.4587,9.4658,188800.0
2012-09-24 12:30:00,13.26,13.26,13.25,13.26,96900.0,9.4658,9.4658,9.4587,9.4658,96900.0
2012-09-24 12:40:00,13.26,13.3,13.25,13.3,420400.0,9.4658,9.4944,9.4587,9.4944,420400.0
2012-09-24 12:50:00,13.29,13.3,13.29,13.3,71700.0,9.4873,9.4944,9.4873,9.4944,71700.0
2012-09-24 13:00:00,13.3,13.3,13.28,13.28,287600.0,9.4944,9.4944,9.4801,9.4801,287600.0
2012-09-24 13:10:00,13.28,13.28,13.22,13.22,189600.0,9.4801,9.4801,9.4373,9.4373,189600.0
2012-09-24 13:20:00,13.22,13.23,13.2,13.2,177000.0,9.4373,9.4444,9.423,9.423,177000.0
2012-09-24 13:30:00,13.2,13.21,13.19,13.2,270800.0,9.423,9.4301,9.4159,9.423,270800.0
2012-09-24 13:40:00,13.19,13.21,13.19,13.21,245800.0,9.4159,9.4301,9.4159,9.4301,245800.0
2012-09-24 13:50:00,13.21,13.21,13.19,13.19,176000.0,9.4301,9.4301,9.4159,9.4159,176000.0
2012-09-24 14:00:00,13.19,13.21,13.19,13.2,591200.0,9.4159,9.4301,9.4159,9.423,591200.0
2012-09-24 14:10:00,13.2,13.22,13.2,13.21,225400.0,9.423,9.4373,9.423,9.4301,225400.0
2012-09-24 14:20:00,13.21,13.22,13.2,13.21,115800.0,9.4301,9.4373,9.423,9.4301,115800.0
2012-09-24 14:30:00,13.22,13.23,13.21,13.22,110900.0,9.4373,9.4444,9.4301,9.4373,110900.0
2012-09-24 14:40:00,13.22,13.24,13.21,13.23,180600.0,9.4373,9.4516,9.4301,9.4444,180600.0
2012-09-24 14:50:00,13.23,13.26,13.23,13.26,173500.0,9.4444,9.4658,9.4444,9.4658,173500.0
2012-09-24 15:00:00,13.26,13.26,13.21,13.23,240300.0,9.4658,9.4658,9.4301,9.4444,240300.0
2012-09-24 15:10:00,13.23,13.24,13.21,13.21,265900.0,9.4444,9.4516,9.4301,9.4301,265900.0
2012-09-24 15:20:00,13.22,13.27,13.21,13.26,539600.0,9.4373,9.473,9.4301,9.4658,539600.0
2012-09-24 15:30:00,13.25,13.28,13.25,13.27,442300.0,9.4587,9.4801,9.4587,9.473,442300.0
2012-09-24 15:40:00,13.27,13.28,13.24,13.26,459100.0,9.473,9.4801,9.4516,9.4658,459100.0
2012-09-24 15:50:00,13.27,13.27,13.24,13.27,788500.0,9.473,9.473,9.4516,9.473,788500.0
2012-09-25 09:30:00,13.28,13.3,13.07,13.09,692700.0,9.4801,9.4944,9.3302,9.3445,692700.0
2012-09-25 09:40:00,13.09,13.1,13.06,13.07,474500.0,9.3445,9.3516,9.3231,9.3302,474500.0
2012-09-25 09:50:00,13.08,13.14,13.07,13.1,555900.0,9.3373,9.3802,9.3302,9.3516,555900.0
2012-09-25 10:00:00,13.1,13.12,13.09,13.11,400100.0,9.3516,9.3659,9.3445,9.3588,400100.0
2012-09-25 10:10:00,13.12,13.14,13.07,13.07,285400.0,9.3659,9.3802,9.3302,9.3302,285400.0
2012-09-25 10:20:00,13.07,13.13,13.06,13.12,588500.0,9.3302,9.373,9.3231,9.3659,588500.0
2012-09-25 10:30:00,13.12,13.14,13.09,13.12,228100.0,9.3659,9.3802,9.3445,9.3659,228100.0
2012-09-25 10:40:00,13.11,13.16,13.1,13.16,236300.0,9.3588,9.3945,9.3516,9.3945,236300.0
2012-09-25 10:50:00,13.15,13.18,13.15,13.18,117400.0,9.3873,9.4087,9.3873,9.4087,117400.0
2012-09-25 11:00:00,13.18,13.2,13.15,13.15,209200.0,9.4087,9.423,9.3873,9.3873,209200.0
2012-09-25 11:10:00,13.15,13.17,13.14,13.15,156100.0,9.3873,9.4016,9.3802,9.3873,156100.0
2012-09-25 11:20:00,13.15,13.15,13.11,13.12,215300.0,9.3873,9.3873,9.3588,9.3659,215300.0
2012-09-25 11:30:00,13.12,13.16,13.12,13.14,186000.0,9.3659,9.3945,9.3659,9.3802,186000.0
2012-09-25 11:40:00,13.13,13.14,13.11,13.12,306200.0,9.373,9.3802,9.3588,9.3659,306200.0
2012-09-25 11:50:00,13.12,13.16,13.12,13.14,257000.0,9.3659,9.3945,9.3659,9.3802,257000.0
2012-09-25 12:00:00,13.13,13.14,13.1,13.1,155000.0,9.373,9.3802,9.3516,9.3516,155000.0
2012-09-25 12:10:00,13.11,13.11,13.06,13.07,190800.0,9.3588,9.3588,9.3231,9.3302,190800.0
2012-09-25 12:20:00,13.07,13.1,13.07,13.08,167800.0,9.3302,9.3516,9.3302,9.3373,167800.0
2012-09-25 12:30:00,13.08,13.11,13.08,13.08,266400.0,9.3373,9.3588,9.3373,9.3373,266400.0
2012-09-25 12:40:00,13.08,13.09,13.06,13.08,132100.0,9.3373,9.3445,9.3231,9.3373,132100.0
2012-09-25 12:50:00,13.08,13.1,13.06,13.08,189200.0,9.3373,9.3516,9.3231,9.3373,189200.0
2012-09-25 13:00:00,13.08,13.09,13.07,13.08,124900.0,9.3373,9.3445,9.3302,9.3373,124900.0
2012-09-25 13:10:00,13.08,13.1,13.07,13.1,108900.0,9.3373,9.3516,9.3302,9.3516,108900.0
2012-09-25 13:20:00,13.1,13.13,13.09,13.13,292400.0,9.3516,9.373,9.3445,9.373,292400.0
2012-09-25 13:30:00,13.13,13.16,13.11,13.11,183300.0,9.373,9.3945,9.3588,9.3588,183300.0
2012-09-25 13:40:00,13.12,13.12,13.09,13.1,130200.0,9.3659,9.3659,9.3445,9.3516,130200.0
2012-09-25 13:50:00,13.09,13.12,13.09,13.12,129500.0,9.3445,9.3659,9.3445,9.3659,129500.0
2012-09-25 14:00:00,13.12,13.12,13.08,13.08,173500.0,9.3659,9.3659,9.3373,9.3373,173500.0
2012-09-25 14:10:00,13.08,13.11,13.07,13.07,250100.0,9.3373,9.3588,9.3302,9.3302,250100.0
2012-09-25 14:20:00,13.07,13.08,13.05,13.08,249500.0,9.3302,9.3373,9.3159,9.3373,249500.0
2012-09-25 14:30:00,13.08,13.1,13.06,13.07,316700.0,9.3373,9.3516,9.3231,9.3302,316700.0
2012-09-25 14:40:00,13.07,13.08,13.04,13.08,353400.0,9.3302,9.3373,9.3088,9.3373,353400.0
2012-09-25 14:50:00,13.07,13.08,13.03,13.03,289100.0,9.3302,9.3373,9.3016,9.3016,289100.0
2012-09-25 15:00:00,13.03,13.06,13.0,13.0,472500.0,9.3016,9.3231,9.2802,9.2802,472500.0
2012-09-25 15:10:00,13.0,13.02,12.97,13.0,563400.0,9.2802,9.2945,9.2588,9.2802,563400.0
2012-09-25 15:20:00,12.99,13.04,12.94,13.0,774700.0,9.2731,9.3088,9.2374,9.2802,774700.0
2012-09-25 15:30:00,12.99,13.01,12.96,12.96,524800.0,9.2731,9.2874,9.2517,9.2517,524800.0
2012-09-25 15:40:00,12.96,12.97,12.92,12.95,754200.0,9.2517,9.2588,9.2231,9.2445,754200.0
2012-09-25 15:50:00,12.96,12.96,12.92,12.94,1191500.0,9.2517,9.2517,9.2231,9.2374,1191500.0
2012-09-26 09:30:00,12.91,12.99,12.76,12.77,808800.0,9.216,9.2731,9.1089,9.116,808800.0
2012-09-26 09:40:00,12.77,12.77,12.73,12.76,435700.0,9.116,9.116,9.0875,9.1089,435700.0
2012-09-26 09:50:00,12.76,12.86,12.73,12.85,551400.0,9.1089,9.1803,9.0875,9.1732,551400.0
2012-09-26 10:00:00,12.84,12.89,12.81,12.85,422200.0,9.166,9.2017,9.1446,9.1732,422200.0
2012-09-26 10:10:00,12.85,12.86,12.82,12.82,256900.0,9.1732,9.1803,9.1517,9.1517,256900.0
2012-09-26 10:20:00,12.82,12.83,12.77,12.8,343900.0,9.1517,9.1589,9.116,9.1375,343900.0
2012-09-26 10:30:00,12.8,12.81,12.71,12.72,392300.0,9.1375,9.1446,9.0732,9.0804,392300.0
2012-09-26 10:40:00,12.72,12.73,12.7,12.7,298800.0,9.0804,9.0875,9.0661,9.0661,298800.0
2012-09-26 10:50:00,12.7,12.73,12.68,12.68,287700.0,9.0661,9.0875,9.0518,9.0518,287700.0
2012-09-26 11:00:00,12.68,12.75,12.68,12.74,283900.0,9.0518,9.1018,9.0518,9.0946,283900.0
2012-09-26 11:10:00,12.74,12.78,12.73,12.78,379800.0,9.0946,9.1232,9.0875,9.1232,379800.0
2012-09-26 11:20:00,12.77,12.78,12.75,12.76,293200.0,9.116,9.1232,9.1018,9.1089,293200.0
2012-09-26 11:30:00,12.76,12.77,12.73,12.74,304900.0,9.1089,9.116,9.0875,9.0946,304900.0
2012-09-26 11:40:00,12.75,12.78,12.74,12.76,350300.0,9.1018,9.1232,9.0946,9.1089,350300.0
2012-09-26 11:50:00,12.75,12.83,12.74,12.82,569100.0,9.1018,9.1589,9.0946,9.1517,569100.0
2012-09-26 12:00:00,12.83,12.88,12.82,12.88,236600.0,9.1589,9.1946,9.1517,9.1946,236600.0
2012-09-26 12:10:00,12.88,12.92,12.87,12.9,241900.0,9.1946,9.2231,9.1874,9.2088,241900.0
2012-09-26 12:20:00,12.91,12.91,12.84,12.85,216300.0,9.216,9.216,9.166,9.1732,216300.0
2012-09-26 12:30:00,12.84,12.85,12.83,12.84,142300.0,9.166,9.1732,9.1589,9.166,142300.0
2012-09-26 12:40:00,12.83,12.84,12.8,12.82,156400.0,9.1589,9.166,9.1375,9.1517,156400.0
2012-09-26 12:50:00,12.82,12.85,12.82,12.84,198900.0,9.1517,9.1732,9.1517,9.166,198900.0
2012-09-26 13:00:00,12.85,12.85,12.82,12.83,184300.0,9.1732,9.1732,9.1517,9.1589,184300.0
2012-09-26 13:10:00,12.83,12.85,12.82,12.84,111900.0,9.1589,9.1732,9.1517,9.166,111900.0
2012-09-26 13:20:00,12.84,12.88,12.84,12.86,131400.0,9.166,9.1946,9.166,9.1803,131400.0
2012-09-26 13:30:00,12.87,12.88,12.86,12.87,89800.0,9.1874,9.1946,9.1803,9.1874,89800.0
2012-09-26 13:40:00,12.88,12.89,12.85,12.87,118100.0,9.1946,9.2017,9.1732,9.1874,118100.0
2012-09-26 13:50:00,12.86,12.88,12.84,12.84,150300.0,9.1803,9.1946,9.166,9.166,150300.0
2012-09-26 14:00:00,12.84,12.89,12.84,12.87,201300.0,9.166,9.2017,9.166,9.1874,201300.0
2012-09-26 14:10:00,12.88,12.89,12.86,12.89,116500.0,9.1946,9.2017,9.1803,9.2017,116500.0
2012-09-26 14:20:00,12.88,12.9,12.87,12.87,204100.0,9.1946,9.2088,9.1874,9.1874,204100.0
2012-09-26 14:30:00,12.87,12.9,12.86,12.87,191500.0,9.1874,9.2088,9.1803,9.1874,191500.0
2012-09-26 14:40:00,12.87,12.89,12.86,12.89,139000.0,9.1874,9.2017,9.1803,9.2017,139000.0
2012-09-26 14:50:00,12.88,12.91,12.87,12.91,227400.0,9.1946,9.216,9.1874,9.216,227400.0
2012-09-26 15:00:00,12.91,12.92,12.86,12.86,357700.0,9.216,9.2231,9.1803,9.1803,357700.0
2012-09-26 15:10:00,12.86,12.89,12.85,12.87,329100.0,9.1803,9.2017,9.1732,9.1874,329100.0
2012-09-26 15:20:00,12.87,12.89,12.86,12.86,280000.0,9.1874,9.2017,9.1803,9.1803,280000.0
2012-09-26 15:30:00,12.86,12.88,12.83,12.84,472000.0,9.1803,9.1946,9.1589,9.166,472000.0
2012-09-26 15:40:00,12.84,12.86,12.83,12.85,389200.0,9.166,9.1803,9.1589,9.1732,389200.0
2012-09-26 15:50:00,12.85,12.89,12.85,12.87,791300.0,9.1732,9.2017,9.1732,9.1874,791300.0
2012-09-27 09:30:00,12.96,13.0,12.89,12.91,308600.0,9.2517,9.2802,9.2017,9.216,308600.0
2012-09-27 09:40:00,12.91,12.96,12.9,12.95,296800.0,9.216,9.2517,9.2088,9.2445,296800.0
2012-09-27 09:50:00,12.94,12.95,12.9,12.94,136400.0,9.2374,9.2445,9.2088,9.2374,136400.0
2012-09-27 10:00:00,12.93,12.95,12.89,12.93,617200.0,9.2303,9.2445,9.2017,9.2303,617200.0
2012-09-27 10:10:00,12.92,12.99,12.91,12.96,636700.0,9.2231,9.2731,9.216,9.2517,636700.0
2012-09-27 10:20:00,12.96,13.01,12.92,13.01,780700.0,9.2517,9.2874,9.2231,9.2874,780700.0
2012-09-27 10:30:00,13.0,13.06,13.0,13.03,456200.0,9.2802,9.3231,9.2802,9.3016,456200.0
2012-09-27 10:40:00,13.04,13.1,13.03,13.1,528200.0,9.3088,9.3516,9.3016,9.3516,528200.0
2012-09-27 10:50:00,13.09,13.11,13.06,13.1,323900.0,9.3445,9.3588,9.3231,9.3516,323900.0
2012-09-27 11:00:00,13.09,13.17,13.09,13.16,630000.0,9.3445,9.4016,9.3445,9.3945,630000.0
2012-09-27 11:10:00,13.16,13.2,13.13,13.19,631900.0,9.3945,9.423,9.373,9.4159,631900.0
2012-09-27 11:20:00,13.19,13.2,13.15,13.2,609700.0,9.4159,9.423,9.3873,9.423,609700.0
2012-09-27 11:30:00,13.2,13.29,13.2,13.29,654800.0,9.423,9.4873,9.423,9.4873,654800.0
2012-09-27 11:40:00,13.29,13.4,13.29,13.35,1280200.0,9.4873,9.5658,9.4873,9.5301,1280200.0
2012-09-27 11:50:00,13.35,13.38,13.32,13.37,838900.0,9.5301,9.5515,9.5087,9.5444,838900.0
2012-09-27 12:00:00,13.37,13.39,13.32,13.32,752000.0,9.5444,9.5586,9.5087,9.5087,752000.0
2012-09-27 12:10:00,13.32,13.36,13.29,13.29,352900.0,9.5087,9.5372,9.4873,9.4873,352900.0
2012-09-27 12:20:00,13.3,13.3,13.23,13.28,274400.0,9.4944,9.4944,9.4444,9.4801,274400.0
2012-09-27 12:30:00,13.28,13.29,13.26,13.26,170000.0,9.4801,9.4873,9.4658,9.4658,170000.0
2012-09-27 12:40:00,13.27,13.27,13.25,13.26,77500.0,9.473,9.473,9.4587,9.4658,77500.0
2012-09-27 12:50:00,13.26,13.26,13.23,13.24,195800.0,9.4658,9.4658,9.4444,9.4516,195800.0
2012-09-27 13:00:00,13.25,13.25,13.23,13.25,106000.0,9.4587,9.4587,9.4444,9.4587,106000.0
2012-09-27 13:10:00,13.24,13.25,13.21,13.24,224300.0,9.4516,9.4587,9.4301,9.4516,224300.0
2012-09-27 13:20:00,13.23,13.25,13.23,13.23,157900.0,9.4444,9.4587,9.4444,9.4444,157900.0
2012-09-27 13:30:00,13.22,13.28,13.22,13.28,256600.0,9.4373,9.4801,9.4373,9.4801,256600.0
2012-09-27 13:40:00,13.27,13.29,13.25,13.25,201000.0,9.473,9.4873,9.4587,9.4587,201000.0
2012-09-27 13:50:00,13.26,13.26,13.22,13.23,233600.0,9.4658,9.4658,9.4373,9.4444,233600.0
2012-09-27 14:00:00,13.24,13.24,13.23,13.24,114000.0,9.4516,9.4516,9.4444,9.4516,114000.0
2012-09-27 14:10:00,13.23,13.26,13.23,13.25,224900.0,9.4444,9.4658,9.4444,9.4587,224900.0
2012-09-27 14:20:00,13.25,13.26,13.24,13.26,153800.0,9.4587,9.4658,9.4516,9.4658,153800.0
2012-09-27 14:30:00,13.25,13.3,13.25,13.29,593500.0,9.4587,9.4944,9.4587,9.4873,593500.0
2012-09-27 14:40:00,13.29,13.34,13.29,13.32,388200.0,9.4873,9.5229,9.4873,9.5087,388200.0
2012-09-27 14:50:00,13.31,13.33,13.28,13.29,278000.0,9.5015,9.5158,9.4801,9.4873,278000.0
2012-09-27 15:00:00,13.29,13.31,13.29,13.3,217600.0,9.4873,9.5015,9.4873,9.4944,217600.0
2012-09-27 15:10:00,13.29,13.3,13.26,13.26,364100.0,9.4873,9.4944,9.4658,9.4658,364100.0
2012-09-27 15:20:00,13.26,13.29,13.26,13.29,498000.0,9.4658,9.4873,9.4658,9.4873,498000.0
2012-09-27 15:30:00,13.29,13.32,13.28,13.32,540900.0,9.4873,9.5087,9.4801,9.5087,540900.0
2012-09-27 15:40:00,13.32,13.32,13.29,13.32,838100.0,9.5087,9.5087,9.4873,9.5087,838100.0
2012-09-27 15:50:00,13.31,13.34,13.3,13.31,1523400.0,9.5015,9.5229,9.4944,9.5015,1523400.0
2012-09-28 09:30:00,13.21,13.26,13.12,13.16,352700.0,9.4301,9.4658,9.3659,9.3945,352700.0
2012-09-28 09:40:00,13.16,13.17,13.04,13.08,402000.0,9.3945,9.4016,9.3088,9.3373,402000.0
2012-09-28 09:50:00,13.07,13.11,13.05,13.08,496100.0,9.3302,9.3588,9.3159,9.3373,496100.0
2012-09-28 10:00:00,13.08,13.13,13.07,13.08,258500.0,9.3373,9.373,9.3302,9.3373,258500.0
2012-09-28 10:10:00,13.07,13.1,13.06,13.06,245700.0,9.3302,9.3516,9.3231,9.3231,245700.0
2012-09-28 10:20:00,13.07,13.08,13.02,13.05,382100.0,9.3302,9.3373,9.2945,9.3159,382100.0
2012-09-28 10:30:00,13.05,13.09,13.04,13.08,366900.0,9.3159,9.3445,9.3088,9.3373,366900.0
2012-09-28 10:40:00,13.08,13.09,13.04,13.05,217300.0,9.3373,9.3445,9.3088,9.3159,217300.0
2012-09-28 10:50:00,13.05,13.07,13.04,13.07,133000.0,9.3159,9.3302,9.3088,9.3302,133000.0
2012-09-28 11:00:00,13.07,13.1,13.06,13.09,153800.0,9.3302,9.3516,9.3231,9.3445,153800.0
2012-09-28 11:10:00,13.09,13.09,13.06,13.07,116800.0,9.3445,9.3445,9.3231,9.3302,116800.0
2012-09-28 11:20:00,13.07,13.1,13.06,13.1,217700.0,9.3302,9.3516,9.3231,9.3516,217700.0
2012-09-28 11:30:00,13.09,13.1,13.05,13.07,281300.0,9.3445,9.3516,9.3159,9.3302,281300.0
2012-09-28 11:40:00,13.06,13.1,13.06,13.08,106100.0,9.3231,9.3516,9.3231,9.3373,106100.0
2012-09-28 11:50:00,13.09,13.14,13.08,13.1,265900.0,9.3445,9.3802,9.3373,9.3516,265900.0
2012-09-28 12:00:00,13.1,13.15,13.09,13.14,213300.0,9.3516,9.3873,9.3445,9.3802,213300.0
2012-09-28 12:10:00,13.14,13.19,13.13,13.18,546400.0,9.3802,9.4159,9.373,9.4087,546400.0
2012-09-28 12:20:00,13.18,13.18,13.14,13.16,334400.0,9.4087,9.4087,9.3802,9.3945,334400.0
2012-09-28 12:30:00,13.15,13.18,13.15,13.17,238300.0,9.3873,9.4087,9.3873,9.4016,238300.0
2012-09-28 12:40:00,13.17,13.18,13.16,13.17,57500.0,9.4016,9.4087,9.3945,9.4016,57500.0
2012-09-28 12:50:00,13.18,13.18,13.17,13.17,45100.0,9.4087,9.4087,9.4016,9.4016,45100.0
2012-09-28 13:00:00,13.18,13.18,13.15,13.16,103100.0,9.4087,9.4087,9.3873,9.3945,103100.0
2012-09-28 13:10:00,13.16,13.18,13.13,13.15,149200.0,9.3945,9.4087,9.373,9.3873,149200.0
2012-09-28 13:20:00,13.15,13.16,13.14,13.15,102300.0,9.3873,9.3945,9.3802,9.3873,102300.0
2012-09-28 13:30:00,13.15,13.2,13.14,13.18,183100.0,9.3873,9.423,9.3802,9.4087,183100.0
2012-09-28 13:40:00,13.19,13.19,13.16,13.18,233400.0,9.4159,9.4159,9.3945,9.4087,233400.0
2012-09-28 13:50:00,13.18,13.19,13.17,13.19,118000.0,9.4087,9.4159,9.4016,9.4159,118000.0
2012-09-28 14:00:00,13.19,13.2,13.16,13.16,159800.0,9.4159,9.423,9.3945,9.3945,159800.0
2012-09-28 14:10:00,13.16,13.19,13.16,13.17,159600.0,9.3945,9.4159,9.3945,9.4016,159600.0
2012-09-28 14:20:00,13.17,13.21,13.17,13.17,290900.0,9.4016,9.4301,9.4016,9.4016,290900.0
2012-09-28 14:30:00,13.18,13.19,13.15,13.18,368800.0,9.4087,9.4159,9.3873,9.4087,368800.0
2012-09-28 14:40:00,13.18,13.23,13.18,13.19,321200.0,9.4087,9.4444,9.4087,9.4159,321200.0
2012-09-28 14:50:00,13.19,13.22,13.18,13.21,475100.0,9.4159,9.4373,9.4087,9.4301,475100.0
2012-09-28 15:00:00,13.22,13.23,13.19,13.23,357300.0,9.4373,9.4444,9.4159,9.4444,357300.0
2012-09-28 15:10:00,13.23,13.23,13.19,13.19,367700.0,9.4444,9.4444,9.4159,9.4159,367700.0
2012-09-28 15:20:00,13.2,13.21,13.17,13.17,263900.0,9.423,9.4301,9.4016,9.4016,263900.0
2012-09-28 15:30:00,13.17,13.18,13.13,13.14,437000.0,9.4016,9.4087,9.373,9.3802,437000.0
2012-09-28 15:40:00,13.14,13.2,13.14,13.17,563200.0,9.3802,9.423,9.3802,9.4016,563200.0
2012-09-28 15:50:00,13.18,13.19,13.15,13.16,689600.0,9.4087,9.4159,9.3873,9.3945,689600.0
2012-10-01 09:30:00,13.23,13.33,13.15,13.2,440600.0,9.4444,9.5158,9.3873,9.423,440600.0
2012-10-01 09:40:00,13.2,13.2,13.15,13.15,192300.0,9.423,9.423,9.3873,9.3873,192300.0
2012-10-01 09:50:00,13.15,13.16,13.1,13.12,231500.0,9.3873,9.3945,9.3516,9.3659,231500.0
2012-10-01 10:00:00,13.13,13.25,13.13,13.25,414500.0,9.373,9.4587,9.373,9.4587,414500.0
2012-10-01 10:10:00,13.25,13.26,13.2,13.22,322500.0,9.4587,9.4658,9.423,9.4373,322500.0
2012-10-01 10:20:00,13.21,13.23,13.17,13.17,349500.0,9.4301,9.4444,9.4016,9.4016,349500.0
2012-10-01 10:30:00,13.17,13.19,13.16,13.18,179400.0,9.4016,9.4159,9.3945,9.4087,179400.0
2012-10-01 10:40:00,13.18,13.19,13.11,13.13,458800.0,9.4087,9.4159,9.3588,9.373,458800.0
2012-10-01 10:50:00,13.13,13.21,13.11,13.2,496000.0,9.373,9.4301,9.3588,9.423,496000.0
2012-10-01 11:00:00,13.2,13.22,13.16,13.16,341100.0,9.423,9.4373,9.3945,9.3945,341100.0
2012-10-01 11:10:00,13.17,13.19,13.13,13.15,534100.0,9.4016,9.4159,9.373,9.3873,534100.0
2012-10-01 11:20:00,13.15,13.17,13.12,13.12,345400.0,9.3873,9.4016,9.3659,9.3659,345400.0
2012-10-01 11:30:00,13.12,13.13,13.09,13.1,112300.0,9.3659,9.373,9.3445,9.3516,112300.0
2012-10-01 11:40:00,13.09,13.14,13.08,13.12,229000.0,9.3445,9.3802,9.3373,9.3659,229000.0
2012-10-01 11:50:00,13.12,13.13,13.09,13.09,167300.0,9.3659,9.373,9.3445,9.3445,167300.0
2012-10-01 12:00:00,13.1,13.11,13.1,13.1,59700.0,9.3516,9.3588,9.3516,9.3516,59700.0
2012-10-01 12:10:00,13.1,13.13,13.1,13.12,113600.0,9.3516,9.373,9.3516,9.3659,113600.0
2012-10-01 12:20:00,13.12,13.14,13.1,13.13,117500.0,9.3659,9.3802,9.3516,9.373,117500.0
2012-10-01 12:30:00,13.14,13.17,13.13,13.14,161900.0,9.3802,9.4016,9.373,9.3802,161900.0
2012-10-01 12:40:00,13.14,13.17,13.13,13.13,173600.0,9.3802,9.4016,9.373,9.373,173600.0
2012-10-01 12:50:00,13.13,13.14,13.1,13.12,113800.0,9.373,9.3802,9.3516,9.3659,113800.0
2012-10-01 13:00:00,13.12,13.13,13.09,13.1,177000.0,9.3659,9.373,9.3445,9.3516,177000.0
2012-10-01 13:10:00,13.09,13.12,13.07,13.11,374700.0,9.3445,9.3659,9.3302,9.3588,374700.0
2012-10-01 13:20:00,13.11,13.16,13.1,13.15,199500.0,9.3588,9.3945,9.3516,9.3873,199500.0
2012-10-01 13:30:00,13.15,13.15,13.11,13.13,214400.0,9.3873,9.3873,9.3588,9.373,214400.0
2012-10-01 13:40:00,13.12,13.17,13.11,13.17,221500.0,9.3659,9.4016,9.3588,9.4016,221500.0
2012-10-01 13:50:00,13.17,13.2,13.15,13.19,259100.0,9.4016,9.423,9.3873,9.4159,259100.0
2012-10-01 14:00:00,13.18,13.2,13.17,13.18,199200.0,9.4087,9.423,9.4016,9.4087,199200.0
2012-10-01 14:10:00,13.19,13.2,13.18,13.18,259300.0,9.4159,9.423,9.4087,9.4087,259300.0
2012-10-01 14:20:00,13.18,13.19,13.16,13.19,349500.0,9.4087,9.4159,9.3945,9.4159,349500.0
2012-10-01 14:30:00,13.18,13.21,13.16,13.19,359300.0,9.4087,9.4301,9.3945,9.4159,359300.0
2012-10-01 14:40:00,13.19,13.19,13.16,13.16,158500.0,9.4159,9.4159,9.3945,9.3945,158500.0
2012-10-01 14:50:00,13.16,13.18,13.16,13.17,134300.0,9.3945,9.4087,9.3945,9.4016,134300.0
2012-10-01 15:00:00,13.17,13.18,13.14,13.14,162000.0,9.4016,9.4087,9.3802,9.3802,162000.0
2012-10-01 15:10:00,13.15,13.15,13.09,13.1,357800.0,9.3873,9.3873,9.3445,9.3516,357800.0
2012-10-01 15:20:00,13.09,13.11,13.06,13.11,419600.0,9.3445,9.3588,9.3231,9.3588,419600.0
2012-10-01 15:30:00,13.11,13.11,13.08,13.1,286100.0,9.3588,9.3588,9.3373,9.3516,286100.0
2012-10-01 15:40:00,13.11,13.13,13.08,13.1,686400.0,9.3588,9.373,9.3373,9.3516,686400.0
2012-10-01 15:50:00,13.1,13.12,13.08,13.1,553500.0,9.3516,9.3659,9.3373,9.3516,553500.0
2012-10-02 09:30:00,13.15,13.25,13.11,13.16,394100.0,9.3873,9.4587,9.3588,9.3945,394100.0
2012-10-02 09:40:00,13.16,13.22,13.14,13.21,203800.0,9.3945,9.4373,9.3802,9.4301,203800.0
2012-10-02 09:50:00,13.21,13.21,13.18,13.2,172200.0,9.4301,9.4301,9.4087,9.423,172200.0
2012-10-02 10:00:00,13.2,13.2,13.12,13.17,195500.0,9.423,9.423,9.3659,9.4016,195500.0
2012-10-02 10:10:00,13.17,13.19,13.15,13.16,145700.0,9.4016,9.4159,9.3873,9.3945,145700.0
2012-10-02 10:20:00,13.17,13.21,13.17,13.2,256800.0,9.4016,9.4301,9.4016,9.423,256800.0
2012-10-02 10:30:00,13.21,13.21,13.18,13.18,293800.0,9.4301,9.4301,9.4087,9.4087,293800.0
2012-10-02 10:40:00,13.18,13.19,13.15,13.17,148500.0,9.4087,9.4159,9.3873,9.4016,148500.0
2012-10-02 10:50:00,13.17,13.18,13.11,13.14,325900.0,9.4016,9.4087,9.3588,9.3802,325900.0
2012-10-02 11:00:00,13.13,13.16,13.11,13.15,178300.0,9.373,9.3945,9.3588,9.3873,178300.0
2012-10-02 11:10:00,13.14,13.18,13.14,13.15,164300.0,9.3802,9.4087,9.3802,9.3873,164300.0
2012-10-02 11:20:00,13.16,13.17,13.14,13.17,208100.0,9.3945,9.4016,9.3802,9.4016,208100.0
2012-10-02 11:30:00,13.17,13.21,13.09,13.12,506300.0,9.4016,9.4301,9.3445,9.3659,506300.0
2012-10-02 11:40:00,13.11,13.16,13.09,13.12,347700.0,9.3588,9.3945,9.3445,9.3659,347700.0
2012-10-02 11:50:00,13.11,13.17,13.1,13.16,306500.0,9.3588,9.4016,9.3516,9.3945,306500.0
2012-10-02 12:00:00,13.15,13.17,13.14,13.16,166600.0,9.3873,9.4016,9.3802,9.3945,166600.0
2012-10-02 12:10:00,13.17,13.19,13.15,13.18,273700.0,9.4016,9.4159,9.3873,9.4087,273700.0
2012-10-02 12:20:00,13.18,13.19,13.16,13.18,72500.0,9.4087,9.4159,9.3945,9.4087,72500.0
2012-10-02 12:30:00,13.18,13.19,13.16,13.17,123500.0,9.4087,9.4159,9.3945,9.4016,123500.0
2012-10-02 12:40:00,13.17,13.19,13.15,13.16,217200.0,9.4016,9.4159,9.3873,9.3945,217200.0
2012-10-02 12:50:00,13.17,13.17,13.15,13.16,106800.0,9.4016,9.4016,9.3873,9.3945,106800.0
2012-10-02 13:00:00,13.16,13.19,13.15,13.19,244800.0,9.3945,9.4159,9.3873,9.4159,244800.0
2012-10-02 13:10:00,13.19,13.2,13.18,13.18,55000.0,9.4159,9.423,9.4087,9.4087,55000.0
2012-10-02 13:20:00,13.19,13.2,13.17,13.18,107800.0,9.4159,9.423,9.4016,9.4087,107800.0
2012-10-02 13:30:00,13.19,13.21,13.16,13.19,280500.0,9.4159,9.4301,9.3945,9.4159,280500.0
2012-10-02 13:40:00,13.19,13.2,13.17,13.18,314600.0,9.4159,9.423,9.4016,9.4087,314600.0
2012-10-02 13:50:00,13.19,13.2,13.15,13.17,263600.0,9.4159,9.423,9.3873,9.4016,263600.0
2012-10-02 14:00:00,13.17,13.19,13.15,13.17,399700.0,9.4016,9.4159,9.3873,9.4016,399700.0
2012-10-02 14:10:00,13.17,13.2,13.16,13.17,301500.0,9.4016,9.423,9.3945,9.4016,301500.0
2012-10-02 14:20:00,13.18,13.18,13.15,13.17,361000.0,9.4087,9.4087,9.3873,9.4016,361000.0
2012-10-02 14:30:00,13.18,13.18,13.16,13.18,213400.0,9.4087,9.4087,9.3945,9.4087,213400.0
2012-10-02 14:40:00,13.18,13.18,13.15,13.18,451000.0,9.4087,9.4087,9.3873,9.4087,451000.0
2012-10-02 14:50:00,13.18,13.19,13.17,13.19,96200.0,9.4087,9.4159,9.4016,9.4159,96200.0
2012-10-02 15:00:00,13.19,13.2,13.18,13.19,298100.0,9.4159,9.423,9.4087,9.4159,298100.0
2012-10-02 15:10:00,13.19,13.19,13.17,13.19,159100.0,9.4159,9.4159,9.4016,9.4159,159100.0
2012-10-02 15:20:00,13.18,13.21,13.18,13.2,162500.0,9.4087,9.4301,9.4087,9.423,162500.0
2012-10-02 15:30:00,13.2,13.23,13.19,13.23,360700.0,9.423,9.4444,9.4159,9.4444,360700.0
2012-10-02 15:40:00,13.22,13.24,13.2,13.21,440200.0,9.4373,9.4516,9.423,9.4301,440200.0
2012-10-02 15:50:00,13.21,13.24,13.21,13.23,446900.0,9.4301,9.4516,9.4301,9.4444,446900.0
2012-10-03 09:30:00,13.25,13.32,13.19,13.19,248400.0,9.4587,9.5087,9.4159,9.4159,248400.0
2012-10-03 09:40:00,13.2,13.22,13.17,13.21,273700.0,9.423,9.4373,9.4016,9.4301,273700.0
2012-10-03 09:50:00,13.21,13.26,13.21,13.26,226400.0,9.4301,9.4658,9.4301,9.4658,226400.0
2012-10-03 10:00:00,13.26,13.29,13.21,13.26,680800.0,9.4658,9.4873,9.4301,9.4658,680800.0
2012-10-03 10:10:00,13.27,13.33,13.27,13.32,688800.0,9.473,9.5158,9.473,9.5087,688800.0
2012-10-03 10:20:00,13.33,13.35,13.31,13.35,331700.0,9.5158,9.5301,9.5015,9.5301,331700.0
2012-10-03 10:30:00,13.35,13.35,13.3,13.31,408400.0,9.5301,9.5301,9.4944,9.5015,408400.0
2012-10-03 10:40:00,13.31,13.33,13.29,13.31,307400.0,9.5015,9.5158,9.4873,9.5015,307400.0
2012-10-03 10:50:00,13.3,13.32,13.28,13.31,198200.0,9.4944,9.5087,9.4801,9.5015,198200.0
2012-10-03 11:00:00,13.3,13.35,13.3,13.35,306800.0,9.4944,9.5301,9.4944,9.5301,306800.0
2012-10-03 11:10:00,13.35,13.4,13.35,13.37,491300.0,9.5301,9.5658,9.5301,9.5444,491300.0
2012-10-03 11:20:00,13.36,13.39,13.36,13.39,193100.0,9.5372,9.5586,9.5372,9.5586,193100.0
2012-10-03 11:30:00,13.38,13.4,13.38,13.4,290500.0,9.5515,9.5658,9.5515,9.5658,290500.0
2012-10-03 11:40:00,13.4,13.46,13.39,13.44,862000.0,9.5658,9.6086,9.5586,9.5943,862000.0
2012-10-03 11:50:00,13.44,13.46,13.41,13.46,367500.0,9.5943,9.6086,9.5729,9.6086,367500.0
2012-10-03 12:00:00,13.45,13.48,13.44,13.45,313300.0,9.6015,9.6229,9.5943,9.6015,313300.0
2012-10-03 12:10:00,13.45,13.46,13.45,13.46,108600.0,9.6015,9.6086,9.6015,9.6086,108600.0
2012-10-03 12:20:00,13.45,13.46,13.43,13.45,163200.0,9.6015,9.6086,9.5872,9.6015,163200.0
2012-10-03 12:30:00,13.45,13.47,13.45,13.47,202200.0,9.6015,9.6157,9.6015,9.6157,202200.0
2012-10-03 12:40:00,13.47,13.54,13.45,13.5,1190800.0,9.6157,9.6657,9.6015,9.6372,1190800.0
2012-10-03 12:50:00,13.5,13.51,13.49,13.5,167000.0,9.6372,9.6443,9.63,9.6372,167000.0
2012-10-03 13:00:00,13.5,13.51,13.49,13.5,288000.0,9.6372,9.6443,9.63,9.6372,288000.0
2012-10-03 13:10:00,13.5,13.51,13.49,13.5,204500.0,9.6372,9.6443,9.63,9.6372,204500.0
2012-10-03 13:20:00,13.5,13.52,13.49,13.52,422000.0,9.6372,9.6514,9.63,9.6514,422000.0
2012-10-03 13:30:00,13.51,13.55,13.45,13.47,420000.0,9.6443,9.6729,9.6015,9.6157,420000.0
2012-10-03 13:40:00,13.47,13.47,13.41,13.42,401500.0,9.6157,9.6157,9.5729,9.5801,401500.0
2012-10-03 13:50:00,13.42,13.45,13.41,13.43,371100.0,9.5801,9.6015,9.5729,9.5872,371100.0
2012-10-03 14:00:00,13.44,13.45,13.42,13.45,268000.0,9.5943,9.6015,9.5801,9.6015,268000.0
2012-10-03 14:10:00,13.44,13.49,13.44,13.48,828100.0,9.5943,9.63,9.5943,9.6229,828100.0
2012-10-03 14:20:00,13.48,13.52,13.46,13.47,761400.0,9.6229,9.6514,9.6086,9.6157,761400.0
2012-10-03 14:30:00,13.46,13.51,13.44,13.5,301300.0,9.6086,9.6443,9.5943,9.6372,301300.0
2012-10-03 14:40:00,13.5,13.51,13.47,13.47,117500.0,9.6372,9.6443,9.6157,9.6157,117500.0
2012-10-03 14:50:00,13.47,13.48,13.44,13.46,312700.0,9.6157,9.6229,9.5943,9.6086,312700.0
2012-10-03 15:00:00,13.47,13.47,13.41,13.42,325600.0,9.6157,9.6157,9.5729,9.5801,325600.0
2012-10-03 15:10:00,13.42,13.46,13.4,13.4,558800.0,9.5801,9.6086,9.5658,9.5658,558800.0
2012-10-03 15:20:00,13.41,13.47,13.4,13.45,653700.0,9.5729,9.6157,9.5658,9.6015,653700.0
2012-10-03 15:30:00,13.45,13.46,13.43,13.46,610800.0,9.6015,9.6086,9.5872,9.6086,610800.0
2012-10-03 15:40:00,13.46,13.47,13.44,13.46,676300.0,9.6086,9.6157,9.5943,9.6086,676300.0
2012-10-03 15:50:00,13.46,13.46,13.38,13.39,2846900.0,9.6086,9.6086,9.5515,9.5586,2846900.0
2012-10-04 09:30:00,13.43,13.5,13.41,13.43,662100.0,9.5872,9.6372,9.5729,9.5872,662100.0
2012-10-04 09:40:00,13.43,13.47,13.39,13.42,448200.0,9.5872,9.6157,9.5586,9.5801,448200.0
2012-10-04 09:50:00,13.42,13.42,13.36,13.38,199500.0,9.5801,9.5801,9.5372,9.5515,199500.0
2012-10-04 10:00:00,13.38,13.45,13.37,13.43,588900.0,9.5515,9.6015,9.5444,9.5872,588900.0
2012-10-04 10:10:00,13.43,13.45,13.39,13.39,493400.0,9.5872,9.6015,9.5586,9.5586,493400.0
2012-10-04 10:20:00,13.39,13.42,13.38,13.39,289100.0,9.5586,9.5801,9.5515,9.5586,289100.0
2012-10-04 10:30:00,13.39,13.41,13.36,13.38,219900.0,9.5586,9.5729,9.5372,9.5515,219900.0
2012-10-04 10:40:00,13.39,13.4,13.36,13.38,175500.0,9.5586,9.5658,9.5372,9.5515,175500.0
2012-10-04 10:50:00,13.38,13.42,13.38,13.4,247900.0,9.5515,9.5801,9.5515,9.5658,247900.0
2012-10-04 11:00:00,13.41,13.43,13.4,13.42,411300.0,9.5729,9.5872,9.5658,9.5801,411300.0
2012-10-04 11:10:00,13.41,13.43,13.39,13.42,733100.0,9.5729,9.5872,9.5586,9.5801,733100.0
2012-10-04 11:20:00,13.42,13.43,13.38,13.4,616300.0,9.5801,9.5872,9.5515,9.5658,616300.0
2012-10-04 11:30:00,13.4,13.41,13.35,13.36,708200.0,9.5658,9.5729,9.5301,9.5372,708200.0
2012-10-04 11:40:00,13.36,13.41,13.34,13.4,660700.0,9.5372,9.5729,9.5229,9.5658,660700.0
2012-10-04 11:50:00,13.4,13.43,13.39,13.4,623100.0,9.5658,9.5872,9.5586,9.5658,623100.0
2012-10-04 12:00:00,13.41,13.42,13.4,13.42,534000.0,9.5729,9.5801,9.5658,9.5801,534000.0
2012-10-04 12:10:00,13.42,13.44,13.41,13.44,384100.0,9.5801,9.5943,9.5729,9.5943,384100.0
2012-10-04 12:20:00,13.44,13.45,13.43,13.43,219800.0,9.5943,9.6015,9.5872,9.5872,219800.0
2012-10-04 12:30:00,13.43,13.45,13.43,13.43,180000.0,9.5872,9.6015,9.5872,9.5872,180000.0
2012-10-04 12:40:00,13.44,13.44,13.41,13.42,225700.0,9.5943,9.5943,9.5729,9.5801,225700.0
2012-10-04 12:50:00,13.41,13.42,13.4,13.41,69800.0,9.5729,9.5801,9.5658,9.5729,69800.0
2012-10-04 13:00:00,13.41,13.44,13.4,13.43,363800.0,9.5729,9.5943,9.5658,9.5872,363800.0
2012-10-04 13:10:00,13.43,13.44,13.4,13.42,769600.0,9.5872,9.5943,9.5658,9.5801,769600.0
2012-10-04 13:20:00,13.41,13.43,13.4,13.4,254300.0,9.5729,9.5872,9.5658,9.5658,254300.0
2012-10-04 13:30:00,13.4,13.42,13.39,13.4,584400.0,9.5658,9.5801,9.5586,9.5658,584400.0
2012-10-04 13:40:00,13.4,13.4,13.39,13.4,100700.0,9.5658,9.5658,9.5586,9.5658,100700.0
2012-10-04 13:50:00,13.4,13.41,13.39,13.41,125500.0,9.5658,9.5729,9.5586,9.5729,125500.0
2012-10-04 14:00:00,13.41,13.42,13.37,13.4,342100.0,9.5729,9.5801,9.5444,9.5658,342100.0
2012-10-04 14:10:00,13.4,13.41,13.38,13.4,175800.0,9.5658,9.5729,9.5515,9.5658,175800.0
2012-10-04 14:20:00,13.4,13.4,13.39,13.39,99100.0,9.5658,9.5658,9.5586,9.5586,99100.0
2012-10-04 14:30:00,13.39,13.4,13.37,13.39,172500.0,9.5586,9.5658,9.5444,9.5586,172500.0
2012-10-04 14:40:00,13.38,13.42,13.38,13.41,1207200.0,9.5515,9.5801,9.5515,9.5729,1207200.0
2012-10-04 14:50:00,13.42,13.42,13.39,13.41,160100.0,9.5801,9.5801,9.5586,9.5729,160100.0
2012-10-04 15:00:00,13.4,13.43,13.4,13.4,214600.0,9.5658,9.5872,9.5658,9.5658,214600.0
2012-10-04 15:10:00,13.4,13.43,13.4,13.43,265100.0,9.5658,9.5872,9.5658,9.5872,265100.0
2012-10-04 15:20:00,13.43,13.43,13.4,13.41,280100.0,9.5872,9.5872,9.5658,9.5729,280100.0
2012-10-04 15:30:00,13.42,13.44,13.41,13.42,411400.0,9.5801,9.5943,9.5729,9.5801,411400.0
2012-10-04 15:40:00,13.42,13.43,13.4,13.4,337100.0,9.5801,9.5872,9.5658,9.5658,337100.0
2012-10-04 15:50:00,13.41,13.41,13.38,13.41,747100.0,9.5729,9.5729,9.5515,9.5729,747100.0
2012-10-05 09:30:00,13.46,13.61,13.44,13.48,884500.0,9.6086,9.7157,9.5943,9.6229,884500.0
2012-10-05 09:40:00,13.48,13.48,13.38,13.47,349800.0,9.6229,9.6229,9.5515,9.6157,349800.0
2012-10-05 09:50:00,13.47,13.48,13.44,13.44,388400.0,9.6157,9.6229,9.5943,9.5943,388400.0
2012-10-05 10:00:00,13.44,13.46,13.43,13.44,226900.0,9.5943,9.6086,9.5872,9.5943,226900.0
2012-10-05 10:10:00,13.44,13.46,13.44,13.46,262000.0,9.5943,9.6086,9.5943,9.6086,262000.0
2012-10-05 10:20:00,13.46,13.47,13.44,13.45,918100.0,9.6086,9.6157,9.5943,9.6015,918100.0
2012-10-05 10:30:00,13.45,13.47,13.39,13.39,701400.0,9.6015,9.6157,9.5586,9.5586,701400.0
2012-10-05 10:40:00,13.4,13.4,13.37,13.38,181100.0,9.5658,9.5658,9.5444,9.5515,181100.0
2012-10-05 10:50:00,13.38,13.41,13.37,13.4,299700.0,9.5515,9.5729,9.5444,9.5658,299700.0
2012-10-05 11:00:00,13.41,13.41,13.36,13.38,186500.0,9.5729,9.5729,9.5372,9.5515,186500.0
2012-10-05 11:10:00,13.38,13.39,13.36,13.36,160000.0,9.5515,9.5586,9.5372,9.5372,160000.0
2012-10-05 11:20:00,13.36,13.37,13.31,13.33,784500.0,9.5372,9.5444,9.5015,9.5158,784500.0
2012-10-05 11:30:00,13.32,13.36,13.31,13.35,254900.0,9.5087,9.5372,9.5015,9.5301,254900.0
2012-10-05 11:40:00,13.35,13.35,13.32,13.33,130900.0,9.5301,9.5301,9.5087,9.5158,130900.0
2012-10-05 11:50:00,13.34,13.34,13.32,13.32,131600.0,9.5229,9.5229,9.5087,9.5087,131600.0
2012-10-05 12:00:00,13.32,13.33,13.3,13.3,154800.0,9.5087,9.5158,9.4944,9.4944,154800.0
2012-10-05 12:10:00,13.3,13.35,13.3,13.32,186000.0,9.4944,9.5301,9.4944,9.5087,186000.0
2012-10-05 12:20:00,13.33,13.35,13.32,13.35,67700.0,9.5158,9.5301,9.5087,9.5301,67700.0
2012-10-05 12:30:00,13.34,13.37,13.34,13.35,98900.0,9.5229,9.5444,9.5229,9.5301,98900.0
2012-10-05 12:40:00,13.36,13.37,13.35,13.36,53700.0,9.5372,9.5444,9.5301,9.5372,53700.0
2012-10-05 12:50:00,13.36,13.37,13.34,13.36,100600.0,9.5372,9.5444,9.5229,9.5372,100600.0
2012-10-05 13:00:00,13.36,13.37,13.35,13.36,69500.0,9.5372,9.5444,9.5301,9.5372,69500.0
2012-10-05 13:10:00,13.36,13.37,13.34,13.35,97100.0,9.5372,9.5444,9.5229,9.5301,97100.0
2012-10-05 13:20:00,13.36,13.36,13.34,13.35,117400.0,9.5372,9.5372,9.5229,9.5301,117400.0
2012-10-05 13:30:00,13.35,13.36,13.34,13.35,95100.0,9.5301,9.5372,9.5229,9.5301,95100.0
2012-10-05 13:40:00,13.35,13.36,13.32,13.33,98900.0,9.5301,9.5372,9.5087,9.5158,98900.0
2012-10-05 13:50:00,13.33,13.36,13.32,13.35,263500.0,9.5158,9.5372,9.5087,9.5301,263500.0
2012-10-05 14:00:00,13.35,13.35,13.33,13.34,108000.0,9.5301,9.5301,9.5158,9.5229,108000.0
2012-10-05 14:10:00,13.34,13.36,13.33,13.34,156300.0,9.5229,9.5372,9.5158,9.5229,156300.0
2012-10-05 14:20:00,13.33,13.34,13.31,13.33,112000.0,9.5158,9.5229,9.5015,9.5158,112000.0
2012-10-05 14:30:00,13.33,13.34,13.31,13.32,112800.0,9.5158,9.5229,9.5015,9.5087,112800.0
2012-10-05 14:40:00,13.32,13.34,13.31,13.33,168600.0,9.5087,9.5229,9.5015,9.5158,168600.0
2012-10-05 14:50:00,13.32,13.33,13.27,13.28,243700.0,9.5087,9.5158,9.473,9.4801,243700.0
2012-10-05 15:00:00,13.28,13.31,13.27,13.31,230200.0,9.4801,9.5015,9.473,9.5015,230200.0
2012-10-05 15:10:00,13.31,13.32,13.27,13.31,222700.0,9.5015,9.5087,9.473,9.5015,222700.0
2012-10-05 15:20:00,13.31,13.33,13.29,13.32,215500.0,9.5015,9.5158,9.4873,9.5087,215500.0
2012-10-05 15:30:00,13.32,13.32,13.26,13.28,387300.0,9.5087,9.5087,9.4658,9.4801,387300.0
2012-10-05 15:40:00,13.28,13.33,13.27,13.32,596800.0,9.4801,9.5158,9.473,9.5087,596800.0
2012-10-05 15:50:00,13.32,13.32,13.29,13.3,1042100.0,9.5087,9.5087,9.4873,9.4944,1042100.0
2012-10-08 09:30:00,13.24,13.33,13.18,13.3,527800.0,9.4516,9.5158,9.4087,9.4944,527800.0
2012-10-08 09:40:00,13.3,13.31,13.26,13.29,438700.0,9.4944,9.5015,9.4658,9.4873,438700.0
2012-10-08 09:50:00,13.29,13.3,13.26,13.27,205300.0,9.4873,9.4944,9.4658,9.473,205300.0
2012-10-08 10:00:00,13.27,13.3,13.25,13.26,361200.0,9.473,9.4944,9.4587,9.4658,361200.0
2012-10-08 10:10:00,13.26,13.3,13.25,13.27,265700.0,9.4658,9.4944,9.4587,9.473,265700.0
2012-10-08 10:20:00,13.27,13.28,13.25,13.26,107500.0,9.473,9.4801,9.4587,9.4658,107500.0
2012-10-08 10:30:00,13.27,13.3,13.26,13.29,220700.0,9.473,9.4944,9.4658,9.4873,220700.0
2012-10-08 10:40:00,13.3,13.31,13.28,13.29,457300.0,9.4944,9.5015,9.4801,9.4873,457300.0
2012-10-08 10:50:00,13.3,13.3,13.26,13.27,191100.0,9.4944,9.4944,9.4658,9.473,191100.0
2012-10-08 11:00:00,13.28,13.29,13.26,13.26,220500.0,9.4801,9.4873,9.4658,9.4658,220500.0
2012-10-08 11:10:00,13.26,13.28,13.24,13.26,161800.0,9.4658,9.4801,9.4516,9.4658,161800.0
2012-10-08 11:20:00,13.26,13.27,13.24,13.27,102400.0,9.4658,9.473,9.4516,9.473,102400.0
2012-10-08 11:30:00,13.27,13.3,13.26,13.29,144400.0,9.473,9.4944,9.4658,9.4873,144400.0
2012-10-08 11:40:00,13.29,13.29,13.28,13.28,54900.0,9.4873,9.4873,9.4801,9.4801,54900.0
2012-10-08 11:50:00,13.28,13.31,13.28,13.3,164100.0,9.4801,9.5015,9.4801,9.4944,164100.0
2012-10-08 12:00:00,13.3,13.3,13.28,13.29,244200.0,9.4944,9.4944,9.4801,9.4873,244200.0
2012-10-08 12:10:00,13.29,13.33,13.29,13.32,492500.0,9.4873,9.5158,9.4873,9.5087,492500.0
2012-10-08 12:20:00,13.31,13.34,13.3,13.32,463600.0,9.5015,9.5229,9.4944,9.5087,463600.0
2012-10-08 12:30:00,13.32,13.33,13.31,13.33,35500.0,9.5087,9.5158,9.5015,9.5158,35500.0
2012-10-08 12:40:00,13.32,13.34,13.31,13.33,105800.0,9.5087,9.5229,9.5015,9.5158,105800.0
2012-10-08 12:50:00,13.33,13.34,13.31,13.34,69000.0,9.5158,9.5229,9.5015,9.5229,69000.0
2012-10-08 13:00:00,13.34,13.34,13.29,13.3,285600.0,9.5229,9.5229,9.4873,9.4944,285600.0
2012-10-08 13:10:00,13.31,13.32,13.28,13.31,204000.0,9.5015,9.5087,9.4801,9.5015,204000.0
2012-10-08 13:20:00,13.3,13.32,13.3,13.31,69200.0,9.4944,9.5087,9.4944,9.5015,69200.0
2012-10-08 13:30:00,13.31,13.33,13.3,13.31,483000.0,9.5015,9.5158,9.4944,9.5015,483000.0
2012-10-08 13:40:00,13.31,13.34,13.3,13.31,380000.0,9.5015,9.5229,9.4944,9.5015,380000.0
2012-10-08 13:50:00,13.31,13.33,13.3,13.31,136200.0,9.5015,9.5158,9.4944,9.5015,136200.0
2012-10-08 14:00:00,13.31,13.33,13.31,13.31,88000.0,9.5015,9.5158,9.5015,9.5015,88000.0
2012-10-08 14:10:00,13.31,13.32,13.29,13.29,983100.0,9.5015,9.5087,9.4873,9.4873,983100.0
2012-10-08 14:20:00,13.29,13.3,13.26,13.26,178100.0,9.4873,9.4944,9.4658,9.4658,178100.0
2012-10-08 14:30:00,13.26,13.28,13.25,13.26,247300.0,9.4658,9.4801,9.4587,9.4658,247300.0
2012-10-08 14:40:00,13.26,13.27,13.25,13.26,357500.0,9.4658,9.473,9.4587,9.4658,357500.0
2012-10-08 14:50:00,13.26,13.28,13.25,13.28,86000.0,9.4658,9.4801,9.4587,9.4801,86000.0
2012-10-08 15:00:00,13.28,13.31,13.27,13.3,181600.0,9.4801,9.5015,9.473,9.4944,181600.0
2012-10-08 15:10:00,13.3,13.32,13.29,13.3,248500.0,9.4944,9.5087,9.4873,9.4944,248500.0
2012-10-08 15:20:00,13.3,13.31,13.27,13.29,262000.0,9.4944,9.5015,9.473,9.4873,262000.0
2012-10-08 15:30:00,13.29,13.3,13.28,13.3,121300.0,9.4873,9.4944,9.4801,9.4944,121300.0
2012-10-08 15:40:00,13.3,13.3,13.27,13.28,603100.0,9.4944,9.4944,9.473,9.4801,603100.0
2012-10-08 15:50:00,13.28,13.29,13.27,13.28,349900.0,9.4801,9.4873,9.473,9.4801,349900.0
2012-10-09 09:30:00,13.2,13.32,13.2,13.31,477500.0,9.423,9.5087,9.423,9.5015,477500.0
2012-10-09 09:40:00,13.3,13.32,13.24,13.24,299600.0,9.4944,9.5087,9.4516,9.4516,299600.0
2012-10-09 09:50:00,13.23,13.3,13.23,13.28,122000.0,9.4444,9.4944,9.4444,9.4801,122000.0
2012-10-09 10:00:00,13.29,13.33,13.26,13.27,247900.0,9.4873,9.5158,9.4658,9.473,247900.0
2012-10-09 10:10:00,13.27,13.31,13.27,13.28,146600.0,9.473,9.5015,9.473,9.4801,146600.0
2012-10-09 10:20:00,13.29,13.3,13.27,13.28,468300.0,9.4873,9.4944,9.473,9.4801,468300.0
2012-10-09 10:30:00,13.27,13.28,13.23,13.25,183200.0,9.473,9.4801,9.4444,9.4587,183200.0
2012-10-09 10:40:00,13.25,13.26,13.19,13.2,245400.0,9.4587,9.4658,9.4159,9.423,245400.0
2012-10-09 10:50:00,13.2,13.22,13.17,13.19,308400.0,9.423,9.4373,9.4016,9.4159,308400.0
2012-10-09 11:00:00,13.2,13.22,13.15,13.2,615700.0,9.423,9.4373,9.3873,9.423,615700.0
2012-10-09 11:10:00,13.2,13.22,13.14,13.14,484100.0,9.423,9.4373,9.3802,9.3802,484100.0
2012-10-09 11:20:00,13.14,13.18,13.14,13.16,232100.0,9.3802,9.4087,9.3802,9.3945,232100.0
2012-10-09 11:30:00,13.16,13.19,13.14,13.16,208200.0,9.3945,9.4159,9.3802,9.3945,208200.0
2012-10-09 11:40:00,13.16,13.17,13.12,13.13,385000.0,9.3945,9.4016,9.3659,9.373,385000.0
2012-10-09 11:50:00,13.14,13.14,13.08,13.09,645000.0,9.3802,9.3802,9.3373,9.3445,645000.0
2012-10-09 12:00:00,13.1,13.12,13.07,13.09,355100.0,9.3516,9.3659,9.3302,9.3445,355100.0
2012-10-09 12:10:00,13.08,13.14,13.08,13.13,310700.0,9.3373,9.3802,9.3373,9.373,310700.0
2012-10-09 12:20:00,13.14,13.15,13.12,13.12,191700.0,9.3802,9.3873,9.3659,9.3659,191700.0
2012-10-09 12:30:00,13.12,13.14,13.1,13.13,271700.0,9.3659,9.3802,9.3516,9.373,271700.0
2012-10-09 12:40:00,13.13,13.14,13.11,13.12,166800.0,9.373,9.3802,9.3588,9.3659,166800.0
2012-10-09 12:50:00,13.13,13.14,13.12,13.12,104200.0,9.373,9.3802,9.3659,9.3659,104200.0
2012-10-09 13:00:00,13.12,13.14,13.11,13.12,135400.0,9.3659,9.3802,9.3588,9.3659,135400.0
2012-10-09 13:10:00,13.13,13.16,13.12,13.16,222400.0,9.373,9.3945,9.3659,9.3945,222400.0
2012-10-09 13:20:00,13.15,13.16,13.13,13.13,138100.0,9.3873,9.3945,9.373,9.373,138100.0
2012-10-09 13:30:00,13.13,13.16,13.12,13.13,196800.0,9.373,9.3945,9.3659,9.373,196800.0
2012-10-09 13:40:00,13.13,13.15,13.12,13.13,130200.0,9.373,9.3873,9.3659,9.373,130200.0
2012-10-09 13:50:00,13.13,13.16,13.13,13.13,306800.0,9.373,9.3945,9.373,9.373,306800.0
2012-10-09 14:00:00,13.13,13.15,13.13,13.14,119000.0,9.373,9.3873,9.373,9.3802,119000.0
2012-10-09 14:10:00,13.14,13.15,13.12,13.13,253600.0,9.3802,9.3873,9.3659,9.373,253600.0
2012-10-09 14:20:00,13.13,13.15,13.13,13.14,207900.0,9.373,9.3873,9.373,9.3802,207900.0
2012-10-09 14:30:00,13.13,13.14,13.11,13.13,339900.0,9.373,9.3802,9.3588,9.373,339900.0
2012-10-09 14:40:00,13.12,13.14,13.1,13.1,464700.0,9.3659,9.3802,9.3516,9.3516,464700.0
2012-10-09 14:50:00,13.1,13.11,13.09,13.09,339700.0,9.3516,9.3588,9.3445,9.3445,339700.0
2012-10-09 15:00:00,13.1,13.11,13.1,13.11,235500.0,9.3516,9.3588,9.3516,9.3588,235500.0
2012-10-09 15:10:00,13.11,13.11,13.07,13.09,428300.0,9.3588,9.3588,9.3302,9.3445,428300.0
2012-10-09 15:20:00,13.09,13.09,13.02,13.02,614600.0,9.3445,9.3445,9.2945,9.2945,614600.0
2012-10-09 15:30:00,13.02,13.06,12.98,13.06,1030000.0,9.2945,9.3231,9.266,9.3231,1030000.0
2012-10-09 15:40:00,13.06,13.09,13.05,13.09,733500.0,9.3231,9.3445,9.3159,9.3445,733500.0
2012-10-09 15:50:00,13.08,13.09,13.03,13.05,966300.0,9.3373,9.3445,9.3016,9.3159,966300.0
2012-10-10 09:30:00,13.07,13.1,13.0,13.05,389900.0,9.3302,9.3516,9.2802,9.3159,389900.0
2012-10-10 09:40:00,13.05,13.06,13.01,13.02,280100.0,9.3159,9.3231,9.2874,9.2945,280100.0
2012-10-10 09:50:00,13.02,13.05,12.97,12.97,434200.0,9.2945,9.3159,9.2588,9.2588,434200.0
2012-10-10 10:00:00,12.97,13.0,12.96,12.98,557900.0,9.2588,9.2802,9.2517,9.266,557900.0
2012-10-10 10:10:00,12.97,13.0,12.95,12.95,562800.0,9.2588,9.2802,9.2445,9.2445,562800.0
2012-10-10 10:20:00,12.95,13.03,12.94,13.03,203900.0,9.2445,9.3016,9.2374,9.3016,203900.0
2012-10-10 10:30:00,13.03,13.06,12.99,12.99,503300.0,9.3016,9.3231,9.2731,9.2731,503300.0
2012-10-10 10:40:00,13.0,13.0,12.98,13.0,413400.0,9.2802,9.2802,9.266,9.2802,413400.0
2012-10-10 10:50:00,12.99,13.02,12.99,13.01,523000.0,9.2731,9.2945,9.2731,9.2874,523000.0
2012-10-10 11:00:00,13.01,13.01,12.99,13.0,355600.0,9.2874,9.2874,9.2731,9.2802,355600.0
2012-10-10 11:10:00,13.0,13.01,12.97,12.97,284600.0,9.2802,9.2874,9.2588,9.2588,284600.0
2012-10-10 11:20:00,12.97,12.99,12.97,12.98,113100.0,9.2588,9.2731,9.2588,9.266,113100.0
2012-10-10 11:30:00,12.98,12.99,12.96,12.96,225300.0,9.266,9.2731,9.2517,9.2517,225300.0
2012-10-10 11:40:00,12.96,13.0,12.95,12.99,607200.0,9.2517,9.2802,9.2445,9.2731,607200.0
2012-10-10 11:50:00,12.98,12.99,12.94,12.97,230500.0,9.266,9.2731,9.2374,9.2588,230500.0
2012-10-10 12:00:00,12.96,12.98,12.96,12.98,85700.0,9.2517,9.266,9.2517,9.266,85700.0
2012-10-10 12:10:00,12.98,13.0,12.96,12.97,196800.0,9.266,9.2802,9.2517,9.2588,196800.0
2012-10-10 12:20:00,12.96,12.98,12.96,12.96,113200.0,9.2517,9.266,9.2517,9.2517,113200.0
2012-10-10 12:30:00,12.96,12.97,12.93,12.96,176700.0,9.2517,9.2588,9.2303,9.2517,176700.0
2012-10-10 12:40:00,12.96,12.98,12.94,12.97,283200.0,9.2517,9.266,9.2374,9.2588,283200.0
2012-10-10 12:50:00,12.97,12.99,12.96,12.96,222800.0,9.2588,9.2731,9.2517,9.2517,222800.0
2012-10-10 13:00:00,12.97,12.98,12.96,12.98,119100.0,9.2588,9.266,9.2517,9.266,119100.0
2012-10-10 13:10:00,12.98,13.0,12.97,12.98,125200.0,9.266,9.2802,9.2588,9.266,125200.0
2012-10-10 13:20:00,12.98,13.0,12.98,12.99,123600.0,9.266,9.2802,9.266,9.2731,123600.0
2012-10-10 13:30:00,12.98,13.0,12.97,12.98,159000.0,9.266,9.2802,9.2588,9.266,159000.0
2012-10-10 13:40:00,12.99,12.99,12.96,12.98,306900.0,9.2731,9.2731,9.2517,9.266,306900.0
2012-10-10 13:50:00,12.98,12.98,12.96,12.98,87800.0,9.266,9.266,9.2517,9.266,87800.0
2012-10-10 14:00:00,12.97,13.02,12.97,12.99,349100.0,9.2588,9.2945,9.2588,9.2731,349100.0
2012-10-10 14:10:00,12.99,13.0,12.96,12.99,202100.0,9.2731,9.2802,9.2517,9.2731,202100.0
2012-10-10 14:20:00,12.98,12.99,12.97,12.99,118000.0,9.266,9.2731,9.2588,9.2731,118000.0
2012-10-10 14:30:00,12.99,12.99,12.96,12.98,146900.0,9.2731,9.2731,9.2517,9.266,146900.0
2012-10-10 14:40:00,12.97,12.98,12.93,12.93,208000.0,9.2588,9.266,9.2303,9.2303,208000.0
2012-10-10 14:50:00,12.94,12.95,12.92,12.92,208100.0,9.2374,9.2445,9.2231,9.2231,208100.0
2012-10-10 15:00:00,12.92,12.94,12.91,12.94,219100.0,9.2231,9.2374,9.216,9.2374,219100.0
2012-10-10 15:10:00,12.94,12.96,12.93,12.95,194900.0,9.2374,9.2517,9.2303,9.2445,194900.0
2012-10-10 15:20:00,12.95,12.96,12.93,12.96,310900.0,9.2445,9.2517,9.2303,9.2517,310900.0
2012-10-10 15:30:00,12.96,12.97,12.94,12.96,4587200.0,9.2517,9.2588,9.2374,9.2517,4587200.0
2012-10-10 15:40:00,12.96,12.97,12.95,12.95,339500.0,9.2517,9.2588,9.2445,9.2445,339500.0
2012-10-10 15:50:00,12.96,12.96,12.93,12.94,776400.0,9.2517,9.2517,9.2303,9.2374,776400.0
2012-10-11 09:30:00,13.11,13.11,13.0,13.0,403600.0,9.3588,9.3588,9.2802,9.2802,403600.0
2012-10-11 09:40:00,13.01,13.02,12.96,12.99,201000.0,9.2874,9.2945,9.2517,9.2731,201000.0
2012-10-11 09:50:00,12.99,13.03,12.98,13.03,243900.0,9.2731,9.3016,9.266,9.3016,243900.0
2012-10-11 10:00:00,13.04,13.07,12.94,12.99,465000.0,9.3088,9.3302,9.2374,9.2731,465000.0
2012-10-11 10:10:00,13.0,13.0,12.99,12.99,145100.0,9.2802,9.2802,9.2731,9.2731,145100.0
2012-10-11 10:20:00,13.0,13.03,12.99,13.02,322500.0,9.2802,9.3016,9.2731,9.2945,322500.0
2012-10-11 10:30:00,13.03,13.04,13.02,13.03,76300.0,9.3016,9.3088,9.2945,9.3016,76300.0
2012-10-11 10:40:00,13.04,13.04,13.01,13.03,240100.0,9.3088,9.3088,9.2874,9.3016,240100.0
2012-10-11 10:50:00,13.04,13.05,13.04,13.04,88800.0,9.3088,9.3159,9.3088,9.3088,88800.0
2012-10-11 11:00:00,13.05,13.06,13.01,13.01,159000.0,9.3159,9.3231,9.2874,9.2874,159000.0
2012-10-11 11:10:00,13.01,13.03,13.0,13.0,94700.0,9.2874,9.3016,9.2802,9.2802,94700.0
2012-10-11 11:20:00,13.0,13.03,13.0,13.03,93200.0,9.2802,9.3016,9.2802,9.3016,93200.0
2012-10-11 11:30:00,13.03,13.03,13.01,13.01,73400.0,9.3016,9.3016,9.2874,9.2874,73400.0
2012-10-11 11:40:00,13.01,13.02,13.0,13.02,100200.0,9.2874,9.2945,9.2802,9.2945,100200.0
2012-10-11 11:50:00,13.02,13.02,13.0,13.01,206300.0,9.2945,9.2945,9.2802,9.2874,206300.0
2012-10-11 12:00:00,13.02,13.03,13.0,13.03,141100.0,9.2945,9.3016,9.2802,9.3016,141100.0
2012-10-11 12:10:00,13.03,13.04,13.0,13.0,450800.0,9.3016,9.3088,9.2802,9.2802,450800.0
2012-10-11 12:20:00,13.01,13.01,13.0,13.01,114600.0,9.2874,9.2874,9.2802,9.2874,114600.0
2012-10-11 12:30:00,13.01,13.11,13.0,13.09,4112100.0,9.2874,9.3588,9.2802,9.3445,4112100.0
2012-10-11 12:40:00,13.09,13.16,13.09,13.15,268300.0,9.3445,9.3945,9.3445,9.3873,268300.0
2012-10-11 12:50:00,13.15,13.15,13.11,13.11,104900.0,9.3873,9.3873,9.3588,9.3588,104900.0
2012-10-11 13:00:00,13.1,13.12,13.09,13.1,130900.0,9.3516,9.3659,9.3445,9.3516,130900.0
2012-10-11 13:10:00,13.11,13.13,13.1,13.12,235400.0,9.3588,9.373,9.3516,9.3659,235400.0
2012-10-11 13:20:00,13.12,13.12,13.07,13.09,212400.0,9.3659,9.3659,9.3302,9.3445,212400.0
2012-10-11 13:30:00,13.09,13.1,13.07,13.08,50900.0,9.3445,9.3516,9.3302,9.3373,50900.0
2012-10-11 13:40:00,13.08,13.09,13.07,13.08,418400.0,9.3373,9.3445,9.3302,9.3373,418400.0
2012-10-11 13:50:00,13.08,13.09,13.06,13.08,176300.0,9.3373,9.3445,9.3231,9.3373,176300.0
2012-10-11 14:00:00,13.08,13.09,13.07,13.08,81300.0,9.3373,9.3445,9.3302,9.3373,81300.0
2012-10-11 14:10:00,13.08,13.1,13.08,13.1,198400.0,9.3373,9.3516,9.3373,9.3516,198400.0
2012-10-11 14:20:00,13.1,13.12,13.09,13.11,214700.0,9.3516,9.3659,9.3445,9.3588,214700.0
2012-10-11 14:30:00,13.11,13.12,13.06,13.06,468200.0,9.3588,9.3659,9.3231,9.3231,468200.0
2012-10-11 14:40:00,13.06,13.07,13.03,13.05,156000.0,9.3231,9.3302,9.3016,9.3159,156000.0
2012-10-11 14:50:00,13.04,13.05,13.01,13.03,404900.0,9.3088,9.3159,9.2874,9.3016,404900.0
2012-10-11 15:00:00,13.04,13.05,13.02,13.03,122900.0,9.3088,9.3159,9.2945,9.3016,122900.0
2012-10-11 15:10:00,13.03,13.06,13.02,13.04,218900.0,9.3016,9.3231,9.2945,9.3088,218900.0
2012-10-11 15:20:00,13.05,13.06,13.04,13.05,195300.0,9.3159,9.3231,9.3088,9.3159,195300.0
2012-10-11 15:30:00,13.05,13.05,13.02,13.02,214000.0,9.3159,9.3159,9.2945,9.2945,214000.0
2012-10-11 15:40:00,13.02,13.03,13.02,13.03,239900.0,9.2945,9.3016,9.2945,9.3016,239900.0
2012-10-11 15:50:00,13.03,13.04,13.0,13.01,930800.0,9.3016,9.3088,9.2802,9.2874,930800.0
2012-10-12 09:30:00,13.0,13.05,13.0,13.04,301400.0,9.2802,9.3159,9.2802,9.3088,301400.0
2012-10-12 09:40:00,13.03,13.05,12.98,13.0,250800.0,9.3016,9.3159,9.266,9.2802,250800.0
2012-10-12 09:50:00,13.0,13.05,12.99,13.04,235000.0,9.2802,9.3159,9.2731,9.3088,235000.0
2012-10-12 10:00:00,13.04,13.05,13.0,13.0,275900.0,9.3088,9.3159,9.2802,9.2802,275900.0
2012-10-12 10:10:00,13.0,13.04,13.0,13.01,155000.0,9.2802,9.3088,9.2802,9.2874,155000.0
2012-10-12 10:20:00,13.01,13.01,12.96,12.97,194500.0,9.2874,9.2874,9.2517,9.2588,194500.0
2012-10-12 10:30:00,12.98,12.99,12.96,12.97,123300.0,9.266,9.2731,9.2517,9.2588,123300.0
2012-10-12 10:40:00,12.97,13.0,12.95,12.95,264600.0,9.2588,9.2802,9.2445,9.2445,264600.0
2012-10-12 10:50:00,12.95,12.98,12.94,12.96,226400.0,9.2445,9.266,9.2374,9.2517,226400.0
2012-10-12 11:00:00,12.96,12.98,12.96,12.96,121100.0,9.2517,9.266,9.2517,9.2517,121100.0
2012-10-12 11:10:00,12.96,12.96,12.91,12.92,159700.0,9.2517,9.2517,9.216,9.2231,159700.0
2012-10-12 11:20:00,12.92,12.93,12.83,12.84,671800.0,9.2231,9.2303,9.1589,9.166,671800.0
2012-10-12 11:30:00,12.84,12.84,12.78,12.8,998800.0,9.166,9.166,9.1232,9.1375,998800.0
2012-10-12 11:40:00,12.8,12.84,12.79,12.84,1044600.0,9.1375,9.166,9.1303,9.166,1044600.0
2012-10-12 11:50:00,12.84,12.86,12.82,12.85,723000.0,9.166,9.1803,9.1517,9.1732,723000.0
2012-10-12 12:00:00,12.85,12.86,12.84,12.85,279700.0,9.1732,9.1803,9.166,9.1732,279700.0
2012-10-12 12:10:00,12.85,12.86,12.84,12.85,401100.0,9.1732,9.1803,9.166,9.1732,401100.0
2012-10-12 12:20:00,12.85,12.86,12.84,12.86,114700.0,9.1732,9.1803,9.166,9.1803,114700.0
2012-10-12 12:30:00,12.86,12.9,12.85,12.88,409700.0,9.1803,9.2088,9.1732,9.1946,409700.0
2012-10-12 12:40:00,12.88,12.89,12.88,12.88,91100.0,9.1946,9.2017,9.1946,9.1946,91100.0
2012-10-12 12:50:00,12.88,12.91,12.87,12.9,379200.0,9.1946,9.216,9.1874,9.2088,379200.0
2012-10-12 13:00:00,12.9,12.9,12.88,12.88,179300.0,9.2088,9.2088,9.1946,9.1946,179300.0
2012-10-12 13:10:00,12.88,12.91,12.87,12.9,427700.0,9.1946,9.216,9.1874,9.2088,427700.0
2012-10-12 13:20:00,12.9,12.91,12.89,12.9,175100.0,9.2088,9.216,9.2017,9.2088,175100.0
2012-10-12 13:30:00,12.89,12.9,12.88,12.9,109100.0,9.2017,9.2088,9.1946,9.2088,109100.0
2012-10-12 13:40:00,12.89,12.91,12.88,12.9,118600.0,9.2017,9.216,9.1946,9.2088,118600.0
2012-10-12 13:50:00,12.91,12.96,12.89,12.9,650800.0,9.216,9.2517,9.2017,9.2088,650800.0
2012-10-12 14:00:00,12.9,12.92,12.89,12.91,117300.0,9.2088,9.2231,9.2017,9.216,117300.0
2012-10-12 14:10:00,12.91,12.93,12.9,12.92,83500.0,9.216,9.2303,9.2088,9.2231,83500.0
2012-10-12 14:20:00,12.92,12.96,12.92,12.95,185300.0,9.2231,9.2517,9.2231,9.2445,185300.0
2012-10-12 14:30:00,12.95,12.95,12.93,12.95,107300.0,9.2445,9.2445,9.2303,9.2445,107300.0
2012-10-12 14:40:00,12.95,12.97,12.92,12.96,183600.0,9.2445,9.2588,9.2231,9.2517,183600.0
2012-10-12 14:50:00,12.96,12.98,12.95,12.97,308100.0,9.2517,9.266,9.2445,9.2588,308100.0
2012-10-12 15:00:00,12.97,12.97,12.93,12.94,241400.0,9.2588,9.2588,9.2303,9.2374,241400.0
2012-10-12 15:10:00,12.94,12.95,12.93,12.94,132400.0,9.2374,9.2445,9.2303,9.2374,132400.0
2012-10-12 15:20:00,12.94,12.96,12.94,12.94,184600.0,9.2374,9.2517,9.2374,9.2374,184600.0
2012-10-12 15:30:00,12.94,12.96,12.93,12.93,707700.0,9.2374,9.2517,9.2303,9.2303,707700.0
2012-10-12 15:40:00,12.93,12.96,12.92,12.94,390700.0,9.2303,9.2517,9.2231,9.2374,390700.0
2012-10-12 15:50:00,12.94,12.99,12.93,12.97,1025700.0,9.2374,9.2731,9.2303,9.2588,1025700.0
2012-10-15 09:30:00,13.0,13.07,12.98,12.99,272500.0,9.2802,9.3302,9.266,9.2731,272500.0
2012-10-15 09:40:00,12.99,13.03,12.98,13.0,171300.0,9.2731,9.3016,9.266,9.2802,171300.0
2012-10-15 09:50:00,13.0,13.02,12.97,13.01,223700.0,9.2802,9.2945,9.2588,9.2874,223700.0
2012-10-15 10:00:00,13.01,13.04,13.0,13.04,90700.0,9.2874,9.3088,9.2802,9.3088,90700.0
2012-10-15 10:10:00,13.04,13.04,12.98,12.99,135700.0,9.3088,9.3088,9.266,9.2731,135700.0
2012-10-15 10:20:00,12.99,13.0,12.98,12.98,81000.0,9.2731,9.2802,9.266,9.266,81000.0
2012-10-15 10:30:00,12.99,13.02,12.98,13.01,201600.0,9.2731,9.2945,9.266,9.2874,201600.0
2012-10-15 10:40:00,13.0,13.03,13.0,13.0,322400.0,9.2802,9.3016,9.2802,9.2802,322400.0
2012-10-15 10:50:00,13.0,13.01,12.96,12.98,246800.0,9.2802,9.2874,9.2517,9.266,246800.0
2012-10-15 11:00:00,12.98,13.02,12.97,13.0,176400.0,9.266,9.2945,9.2588,9.2802,176400.0
2012-10-15 11:10:00,13.01,13.02,13.0,13.02,146400.0,9.2874,9.2945,9.2802,9.2945,146400.0
2012-10-15 11:20:00,13.02,13.04,13.0,13.0,307000.0,9.2945,9.3088,9.2802,9.2802,307000.0
2012-10-15 11:30:00,13.0,13.03,13.0,13.03,121500.0,9.2802,9.3016,9.2802,9.3016,121500.0
2012-10-15 11:40:00,13.02,13.03,13.01,13.02,127100.0,9.2945,9.3016,9.2874,9.2945,127100.0
2012-10-15 11:50:00,13.01,13.02,12.99,13.0,131500.0,9.2874,9.2945,9.2731,9.2802,131500.0
2012-10-15 12:00:00,12.99,13.02,12.99,13.02,239900.0,9.2731,9.2945,9.2731,9.2945,239900.0
2012-10-15 12:10:00,13.01,13.02,13.0,13.0,87100.0,9.2874,9.2945,9.2802,9.2802,87100.0
2012-10-15 12:20:00,13.0,13.03,13.0,13.02,152800.0,9.2802,9.3016,9.2802,9.2945,152800.0
2012-10-15 12:30:00,13.02,13.04,13.01,13.04,182500.0,9.2945,9.3088,9.2874,9.3088,182500.0
2012-10-15 12:40:00,13.04,13.05,13.03,13.04,229600.0,9.3088,9.3159,9.3016,9.3088,229600.0
2012-10-15 12:50:00,13.03,13.05,13.03,13.04,211200.0,9.3016,9.3159,9.3016,9.3088,211200.0
2012-10-15 13:00:00,13.04,13.06,13.04,13.05,96100.0,9.3088,9.3231,9.3088,9.3159,96100.0
2012-10-15 13:10:00,13.05,13.05,13.02,13.02,256100.0,9.3159,9.3159,9.2945,9.2945,256100.0
2012-10-15 13:20:00,13.02,13.04,13.02,13.03,75200.0,9.2945,9.3088,9.2945,9.3016,75200.0
2012-10-15 13:30:00,13.04,13.05,13.04,13.04,63700.0,9.3088,9.3159,9.3088,9.3088,63700.0
2012-10-15 13:40:00,13.04,13.05,13.04,13.05,40500.0,9.3088,9.3159,9.3088,9.3159,40500.0
2012-10-15 13:50:00,13.05,13.05,13.03,13.04,90700.0,9.3159,9.3159,9.3016,9.3088,90700.0
2012-10-15 14:00:00,13.04,13.05,13.03,13.04,59700.0,9.3088,9.3159,9.3016,9.3088,59700.0
2012-10-15 14:10:00,13.04,13.04,13.03,13.04,35000.0,9.3088,9.3088,9.3016,9.3088,35000.0
2012-10-15 14:20:00,13.03,13.05,13.03,13.03,143100.0,9.3016,9.3159,9.3016,9.3016,143100.0
2012-10-15 14:30:00,13.03,13.04,13.02,13.04,108200.0,9.3016,9.3088,9.2945,9.3088,108200.0
2012-10-15 14:40:00,13.03,13.04,13.01,13.01,82300.0,9.3016,9.3088,9.2874,9.2874,82300.0
2012-10-15 14:50:00,13.01,13.03,13.01,13.02,92500.0,9.2874,9.3016,9.2874,9.2945,92500.0
2012-10-15 15:00:00,13.02,13.04,13.02,13.04,121800.0,9.2945,9.3088,9.2945,9.3088,121800.0
2012-10-15 15:10:00,13.04,13.09,13.03,13.09,248700.0,9.3088,9.3445,9.3016,9.3445,248700.0
2012-10-15 15:20:00,13.08,13.09,13.06,13.08,141400.0,9.3373,9.3445,9.3231,9.3373,141400.0
2012-10-15 15:30:00,13.08,13.1,13.06,13.06,388900.0,9.3373,9.3516,9.3231,9.3231,388900.0
2012-10-15 15:40:00,13.07,13.08,13.06,13.08,292300.0,9.3302,9.3373,9.3231,9.3373,292300.0
2012-10-15 15:50:00,13.08,13.1,13.06,13.07,1231800.0,9.3373,9.3516,9.3231,9.3302,1231800.0
2012-10-16 09:30:00,13.21,13.34,13.19,13.33,908700.0,9.4301,9.5229,9.4159,9.5158,908700.0
2012-10-16 09:40:00,13.32,13.39,13.3,13.35,881100.0,9.5087,9.5586,9.4944,9.5301,881100.0
2012-10-16 09:50:00,13.34,13.45,13.33,13.45,417600.0,9.5229,9.6015,9.5158,9.6015,417600.0
2012-10-16 10:00:00,13.45,13.49,13.39,13.46,1793000.0,9.6015,9.63,9.5586,9.6086,1793000.0
2012-10-16 10:10:00,13.46,13.56,13.46,13.55,457800.0,9.6086,9.68,9.6086,9.6729,457800.0
2012-10-16 10:20:00,13.55,13.56,13.5,13.54,613600.0,9.6729,9.68,9.6372,9.6657,613600.0
2012-10-16 10:30:00,13.53,13.54,13.49,13.49,334000.0,9.6586,9.6657,9.63,9.63,334000.0
2012-10-16 10:40:00,13.5,13.51,13.48,13.51,510500.0,9.6372,9.6443,9.6229,9.6443,510500.0
2012-10-16 10:50:00,13.51,13.53,13.48,13.48,839200.0,9.6443,9.6586,9.6229,9.6229,839200.0
2012-10-16 11:00:00,13.49,13.53,13.47,13.53,644700.0,9.63,9.6586,9.6157,9.6586,644700.0
2012-10-16 11:10:00,13.53,13.56,13.53,13.54,450600.0,9.6586,9.68,9.6586,9.6657,450600.0
2012-10-16 11:20:00,13.54,13.62,13.53,13.61,387400.0,9.6657,9.7228,9.6586,9.7157,387400.0
2012-10-16 11:30:00,13.61,13.62,13.56,13.57,446100.0,9.7157,9.7228,9.68,9.6871,446100.0
2012-10-16 11:40:00,13.57,13.58,13.56,13.57,312400.0,9.6871,9.6943,9.68,9.6871,312400.0
2012-10-16 11:50:00,13.56,13.57,13.54,13.55,98900.0,9.68,9.6871,9.6657,9.6729,98900.0
2012-10-16 12:00:00,13.54,13.57,13.54,13.56,538900.0,9.6657,9.6871,9.6657,9.68,538900.0
2012-10-16 12:10:00,13.56,13.56,13.52,13.54,357300.0,9.68,9.68,9.6514,9.6657,357300.0
2012-10-16 12:20:00,13.54,13.54,13.52,13.53,112000.0,9.6657,9.6657,9.6514,9.6586,112000.0
2012-10-16 12:30:00,13.53,13.54,13.52,13.53,267300.0,9.6586,9.6657,9.6514,9.6586,267300.0
2012-10-16 12:40:00,13.54,13.54,13.51,13.51,218200.0,9.6657,9.6657,9.6443,9.6443,218200.0
2012-10-16 12:50:00,13.52,13.52,13.49,13.5,139400.0,9.6514,9.6514,9.63,9.6372,139400.0
2012-10-16 13:00:00,13.49,13.53,13.49,13.52,155000.0,9.63,9.6586,9.63,9.6514,155000.0
2012-10-16 13:10:00,13.52,13.54,13.52,13.54,115700.0,9.6514,9.6657,9.6514,9.6657,115700.0
2012-10-16 13:20:00,13.53,13.55,13.53,13.54,143200.0,9.6586,9.6729,9.6586,9.6657,143200.0
2012-10-16 13:30:00,13.53,13.54,13.53,13.54,186900.0,9.6586,9.6657,9.6586,9.6657,186900.0
2012-10-16 13:40:00,13.53,13.54,13.48,13.49,344800.0,9.6586,9.6657,9.6229,9.63,344800.0
2012-10-16 13:50:00,13.49,13.49,13.48,13.48,110800.0,9.63,9.63,9.6229,9.6229,110800.0
2012-10-16 14:00:00,13.48,13.49,13.48,13.49,111600.0,9.6229,9.63,9.6229,9.63,111600.0
2012-10-16 14:10:00,13.49,13.49,13.47,13.49,298900.0,9.63,9.63,9.6157,9.63,298900.0
2012-10-16 14:20:00,13.49,13.51,13.48,13.49,432900.0,9.63,9.6443,9.6229,9.63,432900.0
2012-10-16 14:30:00,13.49,13.52,13.49,13.5,374900.0,9.63,9.6514,9.63,9.6372,374900.0
2012-10-16 14:40:00,13.5,13.54,13.49,13.54,297000.0,9.6372,9.6657,9.63,9.6657,297000.0
2012-10-16 14:50:00,13.54,13.55,13.53,13.55,224200.0,9.6657,9.6729,9.6586,9.6729,224200.0
2012-10-16 15:00:00,13.54,13.55,13.52,13.53,235200.0,9.6657,9.6729,9.6514,9.6586,235200.0
2012-10-16 15:10:00,13.53,13.56,13.52,13.54,295800.0,9.6586,9.68,9.6514,9.6657,295800.0
2012-10-16 15:20:00,13.54,13.57,13.54,13.57,215200.0,9.6657,9.6871,9.6657,9.6871,215200.0
2012-10-16 15:30:00,13.57,13.6,13.56,13.6,722700.0,9.6871,9.7086,9.68,9.7086,722700.0
2012-10-16 15:40:00,13.6,13.61,13.57,13.58,598600.0,9.7086,9.7157,9.6871,9.6943,598600.0
2012-10-16 15:50:00,13.57,13.58,13.56,13.57,1110000.0,9.6871,9.6943,9.68,9.6871,1110000.0
2012-10-17 09:30:00,13.55,13.55,13.49,13.54,332400.0,9.6729,9.6729,9.63,9.6657,332400.0
2012-10-17 09:40:00,13.54,13.57,13.5,13.55,262800.0,9.6657,9.6871,9.6372,9.6729,262800.0
2012-10-17 09:50:00,13.55,13.67,13.54,13.67,553300.0,9.6729,9.7585,9.6657,9.7585,553300.0
2012-10-17 10:00:00,13.67,13.77,13.66,13.77,648000.0,9.7585,9.8299,9.7514,9.8299,648000.0
2012-10-17 10:10:00,13.77,13.79,13.76,13.78,574500.0,9.8299,9.8442,9.8228,9.837,574500.0
2012-10-17 10:20:00,13.78,13.8,13.77,13.79,355600.0,9.837,9.8513,9.8299,9.8442,355600.0
2012-10-17 10:30:00,13.8,13.84,13.78,13.83,443100.0,9.8513,9.8799,9.837,9.8727,443100.0
2012-10-17 10:40:00,13.82,13.87,13.81,13.85,1198100.0,9.8656,9.9013,9.8585,9.887,1198100.0
2012-10-17 10:50:00,13.85,13.86,13.82,13.86,524600.0,9.887,9.8942,9.8656,9.8942,524600.0
2012-10-17 11:00:00,13.85,13.87,13.84,13.85,398900.0,9.887,9.9013,9.8799,9.887,398900.0
2012-10-17 11:10:00,13.85,13.88,13.84,13.88,363900.0,9.887,9.9084,9.8799,9.9084,363900.0
2012-10-17 11:20:00,13.87,13.9,13.87,13.87,390700.0,9.9013,9.9227,9.9013,9.9013,390700.0
2012-10-17 11:30:00,13.88,13.88,13.86,13.88,167700.0,9.9084,9.9084,9.8942,9.9084,167700.0
2012-10-17 11:40:00,13.88,13.88,13.82,13.83,343300.0,9.9084,9.9084,9.8656,9.8727,343300.0
2012-10-17 11:50:00,13.83,13.85,13.82,13.84,133900.0,9.8727,9.887,9.8656,9.8799,133900.0
2012-10-17 12:00:00,13.84,13.86,13.83,13.85,259000.0,9.8799,9.8942,9.8727,9.887,259000.0
2012-10-17 12:10:00,13.86,13.86,13.84,13.85,144900.0,9.8942,9.8942,9.8799,9.887,144900.0
2012-10-17 12:20:00,13.85,13.9,13.85,13.89,435300.0,9.887,9.9227,9.887,9.9156,435300.0
2012-10-17 12:30:00,13.88,13.94,13.84,13.93,842100.0,9.9084,9.9513,9.8799,9.9441,842100.0
2012-10-17 12:40:00,13.93,13.96,13.91,13.91,817400.0,9.9441,9.9655,9.9298,9.9298,817400.0
2012-10-17 12:50:00,13.91,13.92,13.89,13.9,476600.0,9.9298,9.937,9.9156,9.9227,476600.0
2012-10-17 13:00:00,13.89,13.9,13.88,13.89,230500.0,9.9156,9.9227,9.9084,9.9156,230500.0
2012-10-17 13:10:00,13.89,13.9,13.85,13.86,738900.0,9.9156,9.9227,9.887,9.8942,738900.0
2012-10-17 13:20:00,13.86,13.87,13.83,13.84,421700.0,9.8942,9.9013,9.8727,9.8799,421700.0
2012-10-17 13:30:00,13.85,13.85,13.81,13.83,791900.0,9.887,9.887,9.8585,9.8727,791900.0
2012-10-17 13:40:00,13.83,13.83,13.81,13.82,255300.0,9.8727,9.8727,9.8585,9.8656,255300.0
2012-10-17 13:50:00,13.82,13.84,13.81,13.83,499600.0,9.8656,9.8799,9.8585,9.8727,499600.0
2012-10-17 14:00:00,13.83,13.83,13.82,13.83,255600.0,9.8727,9.8727,9.8656,9.8727,255600.0
2012-10-17 14:10:00,13.83,13.84,13.82,13.84,398000.0,9.8727,9.8799,9.8656,9.8799,398000.0
2012-10-17 14:20:00,13.83,13.84,13.81,13.82,517800.0,9.8727,9.8799,9.8585,9.8656,517800.0
2012-10-17 14:30:00,13.83,13.83,13.79,13.79,546500.0,9.8727,9.8727,9.8442,9.8442,546500.0
2012-10-17 14:40:00,13.8,13.81,13.79,13.8,346800.0,9.8513,9.8585,9.8442,9.8513,346800.0
2012-10-17 14:50:00,13.81,13.83,13.8,13.81,323000.0,9.8585,9.8727,9.8513,9.8585,323000.0
2012-10-17 15:00:00,13.81,13.82,13.79,13.82,233900.0,9.8585,9.8656,9.8442,9.8656,233900.0
2012-10-17 15:10:00,13.82,13.84,13.82,13.84,168100.0,9.8656,9.8799,9.8656,9.8799,168100.0
2012-10-17 15:20:00,13.84,13.84,13.82,13.83,182900.0,9.8799,9.8799,9.8656,9.8727,182900.0
2012-10-17 15:30:00,13.83,13.85,13.81,13.84,320300.0,9.8727,9.887,9.8585,9.8799,320300.0
2012-10-17 15:40:00,13.85,13.86,13.82,13.83,777500.0,9.887,9.8942,9.8656,9.8727,777500.0
2012-10-17 15:50:00,13.83,13.85,13.82,13.84,1386500.0,9.8727,9.887,9.8656,9.8799,1386500.0
2012-10-18 09:30:00,13.79,13.83,13.73,13.81,642400.0,9.8442,9.8727,9.8014,9.8585,642400.0
2012-10-18 09:40:00,13.81,13.82,13.71,13.75,464900.0,9.8585,9.8656,9.7871,9.8156,464900.0
2012-10-18 09:50:00,13.74,13.79,13.74,13.77,442600.0,9.8085,9.8442,9.8085,9.8299,442600.0
2012-10-18 10:00:00,13.77,13.85,13.75,13.76,1086900.0,9.8299,9.887,9.8156,9.8228,1086900.0
2012-10-18 10:10:00,13.76,13.76,13.71,13.73,394600.0,9.8228,9.8228,9.7871,9.8014,394600.0
2012-10-18 10:20:00,13.72,13.75,13.72,13.73,211900.0,9.7942,9.8156,9.7942,9.8014,211900.0
2012-10-18 10:30:00,13.72,13.78,13.72,13.75,345600.0,9.7942,9.837,9.7942,9.8156,345600.0
2012-10-18 10:40:00,13.76,13.79,13.75,13.79,283500.0,9.8228,9.8442,9.8156,9.8442,283500.0
2012-10-18 10:50:00,13.79,13.79,13.73,13.75,616000.0,9.8442,9.8442,9.8014,9.8156,616000.0
2012-10-18 11:00:00,13.76,13.78,13.74,13.76,544200.0,9.8228,9.837,9.8085,9.8228,544200.0
2012-10-18 11:10:00,13.76,13.79,13.74,13.76,739500.0,9.8228,9.8442,9.8085,9.8228,739500.0
2012-10-18 11:20:00,13.75,13.76,13.75,13.76,89100.0,9.8156,9.8228,9.8156,9.8228,89100.0
2012-10-18 11:30:00,13.75,13.79,13.75,13.76,579200.0,9.8156,9.8442,9.8156,9.8228,579200.0
2012-10-18 11:40:00,13.76,13.77,13.75,13.76,261900.0,9.8228,9.8299,9.8156,9.8228,261900.0
2012-10-18 11:50:00,13.75,13.76,13.74,13.74,264700.0,9.8156,9.8228,9.8085,9.8085,264700.0
2012-10-18 12:00:00,13.75,13.76,13.74,13.76,98700.0,9.8156,9.8228,9.8085,9.8228,98700.0
2012-10-18 12:10:00,13.76,13.77,13.75,13.76,212500.0,9.8228,9.8299,9.8156,9.8228,212500.0
2012-10-18 12:20:00,13.75,13.76,13.74,13.75,68500.0,9.8156,9.8228,9.8085,9.8156,68500.0
2012-10-18 12:30:00,13.75,13.75,13.72,13.74,434900.0,9.8156,9.8156,9.7942,9.8085,434900.0
2012-10-18 12:40:00,13.74,13.76,13.73,13.75,143200.0,9.8085,9.8228,9.8014,9.8156,143200.0
2012-10-18 12:50:00,13.75,13.76,13.73,13.75,125700.0,9.8156,9.8228,9.8014,9.8156,125700.0
2012-10-18 13:00:00,13.75,13.75,13.73,13.73,130400.0,9.8156,9.8156,9.8014,9.8014,130400.0
2012-10-18 13:10:00,13.73,13.74,13.67,13.69,360000.0,9.8014,9.8085,9.7585,9.7728,360000.0
2012-10-18 13:20:00,13.69,13.75,13.69,13.74,219200.0,9.7728,9.8156,9.7728,9.8085,219200.0
2012-10-18 13:30:00,13.75,13.75,13.73,13.73,196000.0,9.8156,9.8156,9.8014,9.8014,196000.0
2012-10-18 13:40:00,13.73,13.74,13.71,13.73,248700.0,9.8014,9.8085,9.7871,9.8014,248700.0
2012-10-18 13:50:00,13.73,13.76,13.72,13.76,297500.0,9.8014,9.8228,9.7942,9.8228,297500.0
2012-10-18 14:00:00,13.75,13.76,13.73,13.73,237200.0,9.8156,9.8228,9.8014,9.8014,237200.0
2012-10-18 14:10:00,13.74,13.75,13.73,13.74,121700.0,9.8085,9.8156,9.8014,9.8085,121700.0
2012-10-18 14:20:00,13.74,13.75,13.72,13.73,132700.0,9.8085,9.8156,9.7942,9.8014,132700.0
2012-10-18 14:30:00,13.73,13.74,13.7,13.71,146600.0,9.8014,9.8085,9.7799,9.7871,146600.0
2012-10-18 14:40:00,13.71,13.72,13.68,13.71,247300.0,9.7871,9.7942,9.7657,9.7871,247300.0
2012-10-18 14:50:00,13.7,13.74,13.7,13.74,179700.0,9.7799,9.8085,9.7799,9.8085,179700.0
2012-10-18 15:00:00,13.73,13.74,13.7,13.72,191400.0,9.8014,9.8085,9.7799,9.7942,191400.0
2012-10-18 15:10:00,13.72,13.73,13.71,13.73,150500.0,9.7942,9.8014,9.7871,9.8014,150500.0
2012-10-18 15:20:00,13.73,13.75,13.72,13.73,435100.0,9.8014,9.8156,9.7942,9.8014,435100.0
2012-10-18 15:30:00,13.74,13.77,13.73,13.74,1082900.0,9.8085,9.8299,9.8014,9.8085,1082900.0
2012-10-18 15:40:00,13.75,13.76,13.74,13.76,513200.0,9.8156,9.8228,9.8085,9.8228,513200.0
2012-10-18 15:50:00,13.75,13.77,13.74,13.75,681300.0,9.8156,9.8299,9.8085,9.8156,681300.0
2012-10-19 09:30:00,13.7,13.77,13.67,13.76,1146600.0,9.7799,9.8299,9.7585,9.8228,1146600.0
2012-10-19 09:40:00,13.76,13.77,13.71,13.73,165800.0,9.8228,9.8299,9.7871,9.8014,165800.0
2012-10-19 09:50:00,13.73,13.75,13.71,13.73,170300.0,9.8014,9.8156,9.7871,9.8014,170300.0
2012-10-19 10:00:00,13.73,13.75,13.72,13.74,290200.0,9.8014,9.8156,9.7942,9.8085,290200.0
2012-10-19 10:10:00,13.74,13.75,13.71,13.73,142900.0,9.8085,9.8156,9.7871,9.8014,142900.0
2012-10-19 10:20:00,13.72,13.72,13.67,13.69,262600.0,9.7942,9.7942,9.7585,9.7728,262600.0
2012-10-19 10:30:00,13.68,13.69,13.67,13.68,103800.0,9.7657,9.7728,9.7585,9.7657,103800.0
2012-10-19 10:40:00,13.67,13.68,13.63,13.65,327600.0,9.7585,9.7657,9.73,9.7442,327600.0
2012-10-19 10:50:00,13.65,13.67,13.64,13.66,185700.0,9.7442,9.7585,9.7371,9.7514,185700.0
2012-10-19 11:00:00,13.66,13.67,13.64,13.65,238600.0,9.7514,9.7585,9.7371,9.7442,238600.0
2012-10-19 11:10:00,13.64,13.66,13.63,13.63,280500.0,9.7371,9.7514,9.73,9.73,280500.0
2012-10-19 11:20:00,13.63,13.64,13.62,13.62,203700.0,9.73,9.7371,9.7228,9.7228,203700.0
2012-10-19 11:30:00,13.62,13.63,13.58,13.58,300700.0,9.7228,9.73,9.6943,9.6943,300700.0
2012-10-19 11:40:00,13.58,13.59,13.56,13.57,130700.0,9.6943,9.7014,9.68,9.6871,130700.0
2012-10-19 11:50:00,13.57,13.58,13.54,13.58,259400.0,9.6871,9.6943,9.6657,9.6943,259400.0
2012-10-19 12:00:00,13.58,13.63,13.57,13.58,351900.0,9.6943,9.73,9.6871,9.6943,351900.0
2012-10-19 12:10:00,13.58,13.59,13.54,13.56,152800.0,9.6943,9.7014,9.6657,9.68,152800.0
2012-10-19 12:20:00,13.56,13.59,13.54,13.54,99000.0,9.68,9.7014,9.6657,9.6657,99000.0
2012-10-19 12:30:00,13.55,13.57,13.54,13.57,135800.0,9.6729,9.6871,9.6657,9.6871,135800.0
2012-10-19 12:40:00,13.56,13.57,13.55,13.56,70400.0,9.68,9.6871,9.6729,9.68,70400.0
2012-10-19 12:50:00,13.56,13.56,13.54,13.55,116400.0,9.68,9.68,9.6657,9.6729,116400.0
2012-10-19 13:00:00,13.54,13.56,13.53,13.56,142200.0,9.6657,9.68,9.6586,9.68,142200.0
2012-10-19 13:10:00,13.56,13.61,13.55,13.6,234800.0,9.68,9.7157,9.6729,9.7086,234800.0
2012-10-19 13:20:00,13.61,13.61,13.59,13.61,230900.0,9.7157,9.7157,9.7014,9.7157,230900.0
2012-10-19 13:30:00,13.61,13.61,13.57,13.57,126800.0,9.7157,9.7157,9.6871,9.6871,126800.0
2012-10-19 13:40:00,13.57,13.59,13.53,13.54,188600.0,9.6871,9.7014,9.6586,9.6657,188600.0
2012-10-19 13:50:00,13.54,13.55,13.52,13.53,72900.0,9.6657,9.6729,9.6514,9.6586,72900.0
2012-10-19 14:00:00,13.54,13.55,13.53,13.55,70500.0,9.6657,9.6729,9.6586,9.6729,70500.0
2012-10-19 14:10:00,13.54,13.56,13.54,13.55,114600.0,9.6657,9.68,9.6657,9.6729,114600.0
2012-10-19 14:20:00,13.56,13.57,13.52,13.53,175500.0,9.68,9.6871,9.6514,9.6586,175500.0
2012-10-19 14:30:00,13.53,13.55,13.53,13.53,418100.0,9.6586,9.6729,9.6586,9.6586,418100.0
2012-10-19 14:40:00,13.53,13.55,13.52,13.53,225700.0,9.6586,9.6729,9.6514,9.6586,225700.0
2012-10-19 14:50:00,13.52,13.53,13.49,13.52,363600.0,9.6514,9.6586,9.63,9.6514,363600.0
2012-10-19 15:00:00,13.53,13.53,13.51,13.52,147400.0,9.6586,9.6586,9.6443,9.6514,147400.0
2012-10-19 15:10:00,13.53,13.54,13.52,13.54,108900.0,9.6586,9.6657,9.6514,9.6657,108900.0
2012-10-19 15:20:00,13.54,13.57,13.53,13.54,275600.0,9.6657,9.6871,9.6586,9.6657,275600.0
2012-10-19 15:30:00,13.54,13.55,13.53,13.54,274400.0,9.6657,9.6729,9.6586,9.6657,274400.0
2012-10-19 15:40:00,13.54,13.55,13.52,13.53,380400.0,9.6657,9.6729,9.6514,9.6586,380400.0
2012-10-19 15:50:00,13.53,13.55,13.51,13.53,1353600.0,9.6586,9.6729,9.6443,9.6586,1353600.0
2012-10-22 09:30:00,13.38,13.52,13.32,13.48,730300.0,9.5515,9.6514,9.5087,9.6229,730300.0
2012-10-22 09:40:00,13.49,13.52,13.47,13.52,272200.0,9.63,9.6514,9.6157,9.6514,272200.0
2012-10-22 09:50:00,13.52,13.57,13.51,13.53,810500.0,9.6514,9.6871,9.6443,9.6586,810500.0
2012-10-22 10:00:00,13.54,13.57,13.5,13.55,704500.0,9.6657,9.6871,9.6372,9.6729,704500.0
2012-10-22 10:10:00,13.55,13.55,13.49,13.51,453400.0,9.6729,9.6729,9.63,9.6443,453400.0
2012-10-22 10:20:00,13.5,13.51,13.47,13.5,742100.0,9.6372,9.6443,9.6157,9.6372,742100.0
2012-10-22 10:30:00,13.51,13.55,13.5,13.52,786400.0,9.6443,9.6729,9.6372,9.6514,786400.0
2012-10-22 10:40:00,13.52,13.54,13.51,13.51,346000.0,9.6514,9.6657,9.6443,9.6443,346000.0
2012-10-22 10:50:00,13.52,13.53,13.51,13.52,137700.0,9.6514,9.6586,9.6443,9.6514,137700.0
2012-10-22 11:00:00,13.52,13.54,13.51,13.51,180500.0,9.6514,9.6657,9.6443,9.6443,180500.0
2012-10-22 11:10:00,13.51,13.52,13.49,13.5,318200.0,9.6443,9.6514,9.63,9.6372,318200.0
2012-10-22 11:20:00,13.49,13.51,13.48,13.5,339800.0,9.63,9.6443,9.6229,9.6372,339800.0
2012-10-22 11:30:00,13.5,13.51,13.49,13.49,136400.0,9.6372,9.6443,9.63,9.63,136400.0
2012-10-22 11:40:00,13.5,13.52,13.49,13.5,243100.0,9.6372,9.6514,9.63,9.6372,243100.0
2012-10-22 11:50:00,13.51,13.51,13.49,13.49,190100.0,9.6443,9.6443,9.63,9.63,190100.0
2012-10-22 12:00:00,13.49,13.53,13.48,13.53,302700.0,9.63,9.6586,9.6229,9.6586,302700.0
2012-10-22 12:10:00,13.53,13.53,13.49,13.51,139000.0,9.6586,9.6586,9.63,9.6443,139000.0
2012-10-22 12:20:00,13.51,13.52,13.5,13.5,306800.0,9.6443,9.6514,9.6372,9.6372,306800.0
2012-10-22 12:30:00,13.51,13.52,13.48,13.5,390900.0,9.6443,9.6514,9.6229,9.6372,390900.0
2012-10-22 12:40:00,13.5,13.52,13.49,13.52,200500.0,9.6372,9.6514,9.63,9.6514,200500.0
2012-10-22 12:50:00,13.51,13.52,13.49,13.51,74400.0,9.6443,9.6514,9.63,9.6443,74400.0
2012-10-22 13:00:00,13.5,13.51,13.49,13.5,131200.0,9.6372,9.6443,9.63,9.6372,131200.0
2012-10-22 13:10:00,13.5,13.51,13.47,13.49,189200.0,9.6372,9.6443,9.6157,9.63,189200.0
2012-10-22 13:20:00,13.49,13.5,13.46,13.47,223400.0,9.63,9.6372,9.6086,9.6157,223400.0
2012-10-22 13:30:00,13.46,13.48,13.44,13.45,304000.0,9.6086,9.6229,9.5943,9.6015,304000.0
2012-10-22 13:40:00,13.45,13.45,13.42,13.44,131300.0,9.6015,9.6015,9.5801,9.5943,131300.0
2012-10-22 13:50:00,13.45,13.47,13.42,13.44,517200.0,9.6015,9.6157,9.5801,9.5943,517200.0
2012-10-22 14:00:00,13.44,13.46,13.38,13.38,495900.0,9.5943,9.6086,9.5515,9.5515,495900.0
2012-10-22 14:10:00,13.38,13.42,13.37,13.41,303200.0,9.5515,9.5801,9.5444,9.5729,303200.0
2012-10-22 14:20:00,13.42,13.43,13.39,13.4,193200.0,9.5801,9.5872,9.5586,9.5658,193200.0
2012-10-22 14:30:00,13.39,13.41,13.39,13.39,65200.0,9.5586,9.5729,9.5586,9.5586,65200.0
2012-10-22 14:40:00,13.4,13.41,13.38,13.38,298600.0,9.5658,9.5729,9.5515,9.5515,298600.0
2012-10-22 14:50:00,13.38,13.39,13.35,13.38,470900.0,9.5515,9.5586,9.5301,9.5515,470900.0
2012-10-22 15:00:00,13.37,13.41,13.37,13.41,344200.0,9.5444,9.5729,9.5444,9.5729,344200.0
2012-10-22 15:10:00,13.41,13.46,13.41,13.44,289100.0,9.5729,9.6086,9.5729,9.5943,289100.0
2012-10-22 15:20:00,13.44,13.46,13.43,13.45,201000.0,9.5943,9.6086,9.5872,9.6015,201000.0
2012-10-22 15:30:00,13.45,13.46,13.43,13.46,205100.0,9.6015,9.6086,9.5872,9.6086,205100.0
2012-10-22 15:40:00,13.46,13.46,13.42,13.46,503500.0,9.6086,9.6086,9.5801,9.6086,503500.0
2012-10-22 15:50:00,13.46,13.52,13.46,13.51,941800.0,9.6086,9.6514,9.6086,9.6443,941800.0
2012-10-23 09:30:00,13.39,13.39,13.3,13.32,343600.0,9.5586,9.5586,9.4944,9.5087,343600.0
2012-10-23 09:40:00,13.32,13.34,13.25,13.28,296100.0,9.5087,9.5229,9.4587,9.4801,296100.0
2012-10-23 09:50:00,13.28,13.29,13.21,13.23,261200.0,9.4801,9.4873,9.4301,9.4444,261200.0
2012-10-23 10:00:00,13.23,13.26,13.18,13.24,294100.0,9.4444,9.4658,9.4087,9.4516,294100.0
2012-10-23 10:10:00,13.24,13.25,13.17,13.2,321700.0,9.4516,9.4587,9.4016,9.423,321700.0
2012-10-23 10:20:00,13.2,13.25,13.15,13.15,221900.0,9.423,9.4587,9.3873,9.3873,221900.0
2012-10-23 10:30:00,13.15,13.19,13.15,13.19,335400.0,9.3873,9.4159,9.3873,9.4159,335400.0
2012-10-23 10:40:00,13.19,13.29,13.18,13.29,257400.0,9.4159,9.4873,9.4087,9.4873,257400.0
2012-10-23 10:50:00,13.29,13.3,13.27,13.28,188900.0,9.4873,9.4944,9.473,9.4801,188900.0
2012-10-23 11:00:00,13.28,13.3,13.27,13.29,269900.0,9.4801,9.4944,9.473,9.4873,269900.0
2012-10-23 11:10:00,13.29,13.34,13.29,13.34,180500.0,9.4873,9.5229,9.4873,9.5229,180500.0
2012-10-23 11:20:00,13.33,13.34,13.3,13.32,274400.0,9.5158,9.5229,9.4944,9.5087,274400.0
2012-10-23 11:30:00,13.32,13.32,13.24,13.24,318600.0,9.5087,9.5087,9.4516,9.4516,318600.0
2012-10-23 11:40:00,13.25,13.25,13.21,13.22,285300.0,9.4587,9.4587,9.4301,9.4373,285300.0
2012-10-23 11:50:00,13.23,13.26,13.22,13.25,198200.0,9.4444,9.4658,9.4373,9.4587,198200.0
2012-10-23 12:00:00,13.25,13.29,13.25,13.29,173700.0,9.4587,9.4873,9.4587,9.4873,173700.0
2012-10-23 12:10:00,13.28,13.35,13.28,13.32,146000.0,9.4801,9.5301,9.4801,9.5087,146000.0
2012-10-23 12:20:00,13.33,13.33,13.29,13.3,104800.0,9.5158,9.5158,9.4873,9.4944,104800.0
2012-10-23 12:30:00,13.3,13.33,13.29,13.32,190500.0,9.4944,9.5158,9.4873,9.5087,190500.0
2012-10-23 12:40:00,13.32,13.4,13.31,13.4,245800.0,9.5087,9.5658,9.5015,9.5658,245800.0
2012-10-23 12:50:00,13.4,13.4,13.37,13.39,185000.0,9.5658,9.5658,9.5444,9.5586,185000.0
2012-10-23 13:00:00,13.39,13.4,13.36,13.37,479600.0,9.5586,9.5658,9.5372,9.5444,479600.0
2012-10-23 13:10:00,13.36,13.39,13.34,13.34,178200.0,9.5372,9.5586,9.5229,9.5229,178200.0
2012-10-23 13:20:00,13.34,13.39,13.34,13.36,329500.0,9.5229,9.5586,9.5229,9.5372,329500.0
2012-10-23 13:30:00,13.36,13.37,13.33,13.34,164500.0,9.5372,9.5444,9.5158,9.5229,164500.0
2012-10-23 13:40:00,13.35,13.35,13.33,13.34,66100.0,9.5301,9.5301,9.5158,9.5229,66100.0
2012-10-23 13:50:00,13.34,13.36,13.31,13.35,279700.0,9.5229,9.5372,9.5015,9.5301,279700.0
2012-10-23 14:00:00,13.34,13.37,13.32,13.35,219000.0,9.5229,9.5444,9.5087,9.5301,219000.0
2012-10-23 14:10:00,13.34,13.35,13.31,13.35,191200.0,9.5229,9.5301,9.5015,9.5301,191200.0
2012-10-23 14:20:00,13.35,13.38,13.33,13.38,238500.0,9.5301,9.5515,9.5158,9.5515,238500.0
2012-10-23 14:30:00,13.37,13.39,13.37,13.37,286200.0,9.5444,9.5586,9.5444,9.5444,286200.0
2012-10-23 14:40:00,13.37,13.43,13.36,13.42,228600.0,9.5444,9.5872,9.5372,9.5801,228600.0
2012-10-23 14:50:00,13.43,13.43,13.4,13.4,140100.0,9.5872,9.5872,9.5658,9.5658,140100.0
2012-10-23 15:00:00,13.4,13.44,13.38,13.39,269900.0,9.5658,9.5943,9.5515,9.5586,269900.0
2012-10-23 15:10:00,13.39,13.41,13.37,13.4,368000.0,9.5586,9.5729,9.5444,9.5658,368000.0
2012-10-23 15:20:00,13.4,13.42,13.39,13.4,289000.0,9.5658,9.5801,9.5586,9.5658,289000.0
2012-10-23 15:30:00,13.39,13.43,13.36,13.37,563600.0,9.5586,9.5872,9.5372,9.5444,563600.0
2012-10-23 15:40:00,13.37,13.4,13.36,13.38,540100.0,9.5444,9.5658,9.5372,9.5515,540100.0
2012-10-23 15:50:00,13.39,13.43,13.38,13.4,1082100.0,9.5586,9.5872,9.5515,9.5658,1082100.0
2012-10-24 09:30:00,12.7,12.8,12.32,12.32,3159100.0,9.0661,9.1375,8.7948,8.7948,3159100.0
2012-10-24 09:40:00,12.33,12.45,12.29,12.44,1559800.0,8.8019,8.8876,8.7734,8.8805,1559800.0
2012-10-24 09:50:00,12.44,12.44,12.26,12.33,2977200.0,8.8805,8.8805,8.752,8.8019,2977200.0
2012-10-24 10:00:00,12.33,12.41,12.25,12.38,2345700.0,8.8019,8.8591,8.7448,8.8376,2345700.0
2012-10-24 10:10:00,12.39,12.52,12.38,12.4,1779100.0,8.8448,8.9376,8.8376,8.8519,1779100.0
2012-10-24 10:20:00,12.41,12.48,12.37,12.37,1127300.0,8.8591,8.909,8.8305,8.8305,1127300.0
2012-10-24 10:30:00,12.37,12.42,12.29,12.3,912000.0,8.8305,8.8662,8.7734,8.7805,912000.0
2012-10-24 10:40:00,12.3,12.4,12.21,12.23,1590100.0,8.7805,8.8519,8.7163,8.7306,1590100.0
2012-10-24 10:50:00,12.22,12.3,12.22,12.27,825800.0,8.7234,8.7805,8.7234,8.7591,825800.0
2012-10-24 11:00:00,12.27,12.31,12.22,12.25,904300.0,8.7591,8.7877,8.7234,8.7448,904300.0
2012-10-24 11:10:00,12.24,12.26,12.21,12.22,966700.0,8.7377,8.752,8.7163,8.7234,966700.0
2012-10-24 11:20:00,12.22,12.33,12.22,12.26,1177600.0,8.7234,8.8019,8.7234,8.752,1177600.0
2012-10-24 11:30:00,12.26,12.3,12.23,12.26,520900.0,8.752,8.7805,8.7306,8.752,520900.0
2012-10-24 11:40:00,12.26,12.27,12.21,12.22,427900.0,8.752,8.7591,8.7163,8.7234,427900.0
2012-10-24 11:50:00,12.21,12.22,12.15,12.15,638700.0,8.7163,8.7234,8.6734,8.6734,638700.0
2012-10-24 12:00:00,12.16,12.19,12.12,12.16,925900.0,8.6806,8.702,8.652,8.6806,925900.0
2012-10-24 12:10:00,12.17,12.21,12.16,12.19,480400.0,8.6877,8.7163,8.6806,8.702,480400.0
2012-10-24 12:20:00,12.2,12.24,12.19,12.2,331600.0,8.7091,8.7377,8.702,8.7091,331600.0
2012-10-24 12:30:00,12.2,12.26,12.2,12.24,450200.0,8.7091,8.752,8.7091,8.7377,450200.0
2012-10-24 12:40:00,12.25,12.27,12.24,12.25,252700.0,8.7448,8.7591,8.7377,8.7448,252700.0
2012-10-24 12:50:00,12.25,12.27,12.24,12.25,156300.0,8.7448,8.7591,8.7377,8.7448,156300.0
2012-10-24 13:00:00,12.25,12.26,12.2,12.21,275900.0,8.7448,8.752,8.7091,8.7163,275900.0
2012-10-24 13:10:00,12.21,12.21,12.11,12.13,1053900.0,8.7163,8.7163,8.6449,8.6592,1053900.0
2012-10-24 13:20:00,12.14,12.21,12.13,12.2,409300.0,8.6663,8.7163,8.6592,8.7091,409300.0
2012-10-24 13:30:00,12.2,12.22,12.18,12.18,688500.0,8.7091,8.7234,8.6949,8.6949,688500.0
2012-10-24 13:40:00,12.19,12.19,12.14,12.14,796100.0,8.702,8.702,8.6663,8.6663,796100.0
2012-10-24 13:50:00,12.15,12.15,12.05,12.1,1223700.0,8.6734,8.6734,8.6021,8.6378,1223700.0
2012-10-24 14:00:00,12.1,12.1,12.05,12.05,577100.0,8.6378,8.6378,8.6021,8.6021,577100.0
2012-10-24 14:10:00,12.06,12.06,12.0,12.0,1107100.0,8.6092,8.6092,8.5664,8.5664,1107100.0
2012-10-24 14:20:00,12.01,12.04,11.99,12.04,727500.0,8.5735,8.5949,8.5592,8.5949,727500.0
2012-10-24 14:30:00,12.04,12.06,12.0,12.02,915500.0,8.5949,8.6092,8.5664,8.5806,915500.0
2012-10-24 14:40:00,12.01,12.06,12.0,12.05,825400.0,8.5735,8.6092,8.5664,8.6021,825400.0
2012-10-24 14:50:00,12.06,12.08,12.05,12.05,569200.0,8.6092,8.6235,8.6021,8.6021,569200.0
2012-10-24 15:00:00,12.05,12.08,12.05,12.05,829700.0,8.6021,8.6235,8.6021,8.6021,829700.0
2012-10-24 15:10:00,12.05,12.05,11.98,11.98,1848700.0,8.6021,8.6021,8.5521,8.5521,1848700.0
2012-10-24 15:20:00,11.99,12.01,11.96,11.96,1348000.0,8.5592,8.5735,8.5378,8.5378,1348000.0
2012-10-24 15:30:00,11.96,12.01,11.96,11.97,1380500.0,8.5378,8.5735,8.5378,8.545,1380500.0
2012-10-24 15:40:00,11.97,12.01,11.97,12.01,1945100.0,8.545,8.5735,8.545,8.5735,1945100.0
2012-10-24 15:50:00,12.0,12.16,12.0,12.16,3350200.0,8.5664,8.6806,8.5664,8.6806,3350200.0
2012-10-25 09:30:00,12.3,12.3,12.22,12.23,1667800.0,8.7805,8.7805,8.7234,8.7306,1667800.0
2012-10-25 09:40:00,12.22,12.25,12.15,12.16,847100.0,8.7234,8.7448,8.6734,8.6806,847100.0
2012-10-25 09:50:00,12.16,12.21,12.15,12.18,552900.0,8.6806,8.7163,8.6734,8.6949,552900.0
2012-10-25 10:00:00,12.18,12.18,12.15,12.16,231400.0,8.6949,8.6949,8.6734,8.6806,231400.0
2012-10-25 10:10:00,12.15,12.17,12.14,12.17,504500.0,8.6734,8.6877,8.6663,8.6877,504500.0
2012-10-25 10:20:00,12.17,12.19,12.15,12.19,632500.0,8.6877,8.702,8.6734,8.702,632500.0
2012-10-25 10:30:00,12.19,12.19,12.18,12.19,352600.0,8.702,8.702,8.6949,8.702,352600.0
2012-10-25 10:40:00,12.18,12.2,12.18,12.2,699500.0,8.6949,8.7091,8.6949,8.7091,699500.0
2012-10-25 10:50:00,12.19,12.2,12.17,12.19,908400.0,8.702,8.7091,8.6877,8.702,908400.0
2012-10-25 11:00:00,12.19,12.31,12.18,12.29,843700.0,8.702,8.7877,8.6949,8.7734,843700.0
2012-10-25 11:10:00,12.29,12.3,12.24,12.26,860700.0,8.7734,8.7805,8.7377,8.752,860700.0
2012-10-25 11:20:00,12.26,12.26,12.2,12.24,1984300.0,8.752,8.752,8.7091,8.7377,1984300.0
2012-10-25 11:30:00,12.24,12.24,12.22,12.24,749700.0,8.7377,8.7377,8.7234,8.7377,749700.0
2012-10-25 11:40:00,12.24,12.24,12.17,12.18,815800.0,8.7377,8.7377,8.6877,8.6949,815800.0
2012-10-25 11:50:00,12.18,12.19,12.16,12.19,685300.0,8.6949,8.702,8.6806,8.702,685300.0
2012-10-25 12:00:00,12.19,12.2,12.16,12.17,338600.0,8.702,8.7091,8.6806,8.6877,338600.0
2012-10-25 12:10:00,12.17,12.18,12.16,12.18,204000.0,8.6877,8.6949,8.6806,8.6949,204000.0
2012-10-25 12:20:00,12.18,12.2,12.17,12.2,266200.0,8.6949,8.7091,8.6877,8.7091,266200.0
2012-10-25 12:30:00,12.19,12.2,12.17,12.17,186700.0,8.702,8.7091,8.6877,8.6877,186700.0
2012-10-25 12:40:00,12.17,12.18,12.17,12.17,236400.0,8.6877,8.6949,8.6877,8.6877,236400.0
2012-10-25 12:50:00,12.18,12.2,12.17,12.2,196900.0,8.6949,8.7091,8.6877,8.7091,196900.0
2012-10-25 13:00:00,12.19,12.23,12.18,12.19,444600.0,8.702,8.7306,8.6949,8.702,444600.0
2012-10-25 13:10:00,12.18,12.19,12.17,12.18,253000.0,8.6949,8.702,8.6877,8.6949,253000.0
2012-10-25 13:20:00,12.19,12.19,12.18,12.19,120900.0,8.702,8.702,8.6949,8.702,120900.0
2012-10-25 13:30:00,12.19,12.19,12.17,12.18,175600.0,8.702,8.702,8.6877,8.6949,175600.0
2012-10-25 13:40:00,12.18,12.18,12.17,12.18,80000.0,8.6949,8.6949,8.6877,8.6949,80000.0
2012-10-25 13:50:00,12.18,12.18,12.17,12.17,122500.0,8.6949,8.6949,8.6877,8.6877,122500.0
2012-10-25 14:00:00,12.18,12.18,12.13,12.13,206600.0,8.6949,8.6949,8.6592,8.6592,206600.0
2012-10-25 14:10:00,12.13,12.14,12.12,12.14,442100.0,8.6592,8.6663,8.652,8.6663,442100.0
2012-10-25 14:20:00,12.13,12.14,12.13,12.14,245000.0,8.6592,8.6663,8.6592,8.6663,245000.0
2012-10-25 14:30:00,12.14,12.14,12.13,12.13,109800.0,8.6663,8.6663,8.6592,8.6592,109800.0
2012-10-25 14:40:00,12.14,12.15,12.13,12.13,262200.0,8.6663,8.6734,8.6592,8.6592,262200.0
2012-10-25 14:50:00,12.13,12.14,12.12,12.13,220300.0,8.6592,8.6663,8.652,8.6592,220300.0
2012-10-25 15:00:00,12.13,12.13,12.12,12.12,225500.0,8.6592,8.6592,8.652,8.652,225500.0
2012-10-25 15:10:00,12.12,12.13,12.08,12.09,331000.0,8.652,8.6592,8.6235,8.6306,331000.0
2012-10-25 15:20:00,12.08,12.11,12.08,12.11,481700.0,8.6235,8.6449,8.6235,8.6449,481700.0
2012-10-25 15:30:00,12.1,12.11,12.1,12.1,462500.0,8.6378,8.6449,8.6378,8.6378,462500.0
2012-10-25 15:40:00,12.11,12.11,12.04,12.04,1212400.0,8.6449,8.6449,8.5949,8.5949,1212400.0
2012-10-25 15:50:00,12.04,12.08,12.04,12.07,2285900.0,8.5949,8.6235,8.5949,8.6163,2285900.0
2012-10-26 09:30:00,12.05,12.1,11.96,12.1,533400.0,8.6021,8.6378,8.5378,8.6378,533400.0
2012-10-26 09:40:00,12.1,12.16,12.07,12.07,355300.0,8.6378,8.6806,8.6163,8.6163,355300.0
2012-10-26 09:50:00,12.08,12.08,12.0,12.01,422900.0,8.6235,8.6235,8.5664,8.5735,422900.0
2012-10-26 10:00:00,12.01,12.05,11.98,12.03,290600.0,8.5735,8.6021,8.5521,8.5878,290600.0
2012-10-26 10:10:00,12.04,12.08,12.02,12.05,297500.0,8.5949,8.6235,8.5806,8.6021,297500.0
2012-10-26 10:20:00,12.06,12.07,12.0,12.01,815700.0,8.6092,8.6163,8.5664,8.5735,815700.0
2012-10-26 10:30:00,12.0,12.01,11.98,11.99,338100.0,8.5664,8.5735,8.5521,8.5592,338100.0
2012-10-26 10:40:00,12.0,12.02,11.98,11.99,277400.0,8.5664,8.5806,8.5521,8.5592,277400.0
2012-10-26 10:50:00,11.99,11.99,11.94,11.94,377100.0,8.5592,8.5592,8.5235,8.5235,377100.0
2012-10-26 11:00:00,11.94,11.97,11.92,11.96,282100.0,8.5235,8.545,8.5093,8.5378,282100.0
2012-10-26 11:10:00,11.95,12.0,11.95,12.0,423900.0,8.5307,8.5664,8.5307,8.5664,423900.0
2012-10-26 11:20:00,12.0,12.04,11.98,12.02,629700.0,8.5664,8.5949,8.5521,8.5806,629700.0
2012-10-26 11:30:00,12.01,12.03,11.99,12.02,327700.0,8.5735,8.5878,8.5592,8.5806,327700.0
2012-10-26 11:40:00,12.02,12.02,11.97,11.98,307500.0,8.5806,8.5806,8.545,8.5521,307500.0
2012-10-26 11:50:00,11.97,11.98,11.96,11.96,179100.0,8.545,8.5521,8.5378,8.5378,179100.0
2012-10-26 12:00:00,11.96,11.97,11.93,11.93,490500.0,8.5378,8.545,8.5164,8.5164,490500.0
2012-10-26 12:10:00,11.93,11.96,11.92,11.92,258800.0,8.5164,8.5378,8.5093,8.5093,258800.0
2012-10-26 12:20:00,11.93,11.93,11.89,11.91,329800.0,8.5164,8.5164,8.4878,8.5021,329800.0
2012-10-26 12:30:00,11.91,11.92,11.89,11.89,261600.0,8.5021,8.5093,8.4878,8.4878,261600.0
2012-10-26 12:40:00,11.9,11.92,11.85,11.87,429200.0,8.495,8.5093,8.4593,8.4736,429200.0
2012-10-26 12:50:00,11.87,11.89,11.86,11.88,212900.0,8.4736,8.4878,8.4664,8.4807,212900.0
2012-10-26 13:00:00,11.88,11.89,11.87,11.88,235600.0,8.4807,8.4878,8.4736,8.4807,235600.0
2012-10-26 13:10:00,11.88,11.89,11.87,11.87,356900.0,8.4807,8.4878,8.4736,8.4736,356900.0
2012-10-26 13:20:00,11.87,11.89,11.85,11.88,246400.0,8.4736,8.4878,8.4593,8.4807,246400.0
2012-10-26 13:30:00,11.89,11.92,11.87,11.88,343900.0,8.4878,8.5093,8.4736,8.4807,343900.0
2012-10-26 13:40:00,11.88,11.89,11.87,11.87,279500.0,8.4807,8.4878,8.4736,8.4736,279500.0
2012-10-26 13:50:00,11.88,11.89,11.86,11.88,231800.0,8.4807,8.4878,8.4664,8.4807,231800.0
2012-10-26 14:00:00,11.88,11.88,11.85,11.86,329100.0,8.4807,8.4807,8.4593,8.4664,329100.0
2012-10-26 14:10:00,11.85,11.86,11.83,11.83,336600.0,8.4593,8.4664,8.445,8.445,336600.0
2012-10-26 14:20:00,11.83,11.84,11.82,11.83,398600.0,8.445,8.4522,8.4379,8.445,398600.0
2012-10-26 14:30:00,11.83,11.87,11.82,11.86,523200.0,8.445,8.4736,8.4379,8.4664,523200.0
2012-10-26 14:40:00,11.86,11.88,11.85,11.88,310800.0,8.4664,8.4807,8.4593,8.4807,310800.0
2012-10-26 14:50:00,11.88,11.89,11.87,11.87,405100.0,8.4807,8.4878,8.4736,8.4736,405100.0
2012-10-26 15:00:00,11.88,11.88,11.86,11.86,313000.0,8.4807,8.4807,8.4664,8.4664,313000.0
2012-10-26 15:10:00,11.86,11.87,11.82,11.86,705600.0,8.4664,8.4736,8.4379,8.4664,705600.0
2012-10-26 15:20:00,11.86,11.86,11.83,11.84,351300.0,8.4664,8.4664,8.445,8.4522,351300.0
2012-10-26 15:30:00,11.83,11.86,11.83,11.83,834100.0,8.445,8.4664,8.445,8.445,834100.0
2012-10-26 15:40:00,11.84,11.85,11.82,11.82,737700.0,8.4522,8.4593,8.4379,8.4379,737700.0
2012-10-26 15:50:00,11.82,11.84,11.81,11.82,1840500.0,8.4379,8.4522,8.4307,8.4379,1840500.0
2012-10-31 09:30:00,12.04,12.08,11.99,12.03,525300.0,8.5949,8.6235,8.5592,8.5878,525300.0
2012-10-31 09:40:00,12.03,12.04,11.96,12.01,308800.0,8.5878,8.5949,8.5378,8.5735,308800.0
2012-10-31 09:50:00,12.0,12.02,11.93,11.94,253600.0,8.5664,8.5806,8.5164,8.5235,253600.0
2012-10-31 10:00:00,11.94,11.99,11.9,11.9,349000.0,8.5235,8.5592,8.495,8.495,349000.0
2012-10-31 10:10:00,11.9,11.91,11.9,11.91,201800.0,8.495,8.5021,8.495,8.5021,201800.0
2012-10-31 10:20:00,11.91,11.93,11.9,11.9,222800.0,8.5021,8.5164,8.495,8.495,222800.0
2012-10-31 10:30:00,11.9,11.9,11.85,11.86,239600.0,8.495,8.495,8.4593,8.4664,239600.0
2012-10-31 10:40:00,11.85,11.86,11.8,11.8,286000.0,8.4593,8.4664,8.4236,8.4236,286000.0
2012-10-31 10:50:00,11.81,11.81,11.78,11.79,357700.0,8.4307,8.4307,8.4093,8.4165,357700.0
2012-10-31 11:00:00,11.79,11.8,11.77,11.79,354100.0,8.4165,8.4236,8.4022,8.4165,354100.0
2012-10-31 11:10:00,11.78,11.82,11.78,11.81,290800.0,8.4093,8.4379,8.4093,8.4307,290800.0
2012-10-31 11:20:00,11.81,11.82,11.8,11.8,203900.0,8.4307,8.4379,8.4236,8.4236,203900.0
2012-10-31 11:30:00,11.81,11.84,11.8,11.82,169100.0,8.4307,8.4522,8.4236,8.4379,169100.0
2012-10-31 11:40:00,11.82,11.83,11.8,11.8,224300.0,8.4379,8.445,8.4236,8.4236,224300.0
2012-10-31 11:50:00,11.8,11.83,11.8,11.8,234700.0,8.4236,8.445,8.4236,8.4236,234700.0
2012-10-31 12:00:00,11.8,11.81,11.78,11.79,193400.0,8.4236,8.4307,8.4093,8.4165,193400.0
2012-10-31 12:10:00,11.79,11.79,11.76,11.78,194700.0,8.4165,8.4165,8.395,8.4093,194700.0
2012-10-31 12:20:00,11.78,11.78,11.76,11.76,351800.0,8.4093,8.4093,8.395,8.395,351800.0
2012-10-31 12:30:00,11.76,11.78,11.76,11.78,139300.0,8.395,8.4093,8.395,8.4093,139300.0
2012-10-31 12:40:00,11.77,11.78,11.76,11.77,113300.0,8.4022,8.4093,8.395,8.4022,113300.0
2012-10-31 12:50:00,11.77,11.78,11.76,11.77,242500.0,8.4022,8.4093,8.395,8.4022,242500.0
2012-10-31 13:00:00,11.78,11.78,11.75,11.75,357700.0,8.4093,8.4093,8.3879,8.3879,357700.0
2012-10-31 13:10:00,11.76,11.77,11.75,11.77,202300.0,8.395,8.4022,8.3879,8.4022,202300.0
2012-10-31 13:20:00,11.77,11.83,11.76,11.8,241600.0,8.4022,8.445,8.395,8.4236,241600.0
2012-10-31 13:30:00,11.81,11.81,11.78,11.78,224800.0,8.4307,8.4307,8.4093,8.4093,224800.0
2012-10-31 13:40:00,11.79,11.79,11.75,11.75,340300.0,8.4165,8.4165,8.3879,8.3879,340300.0
2012-10-31 13:50:00,11.75,11.76,11.75,11.75,221400.0,8.3879,8.395,8.3879,8.3879,221400.0
2012-10-31 14:00:00,11.75,11.78,11.75,11.77,400100.0,8.3879,8.4093,8.3879,8.4022,400100.0
2012-10-31 14:10:00,11.78,11.78,11.76,11.77,208300.0,8.4093,8.4093,8.395,8.4022,208300.0
2012-10-31 14:20:00,11.77,11.77,11.75,11.76,288200.0,8.4022,8.4022,8.3879,8.395,288200.0
2012-10-31 14:30:00,11.75,11.76,11.75,11.75,363300.0,8.3879,8.395,8.3879,8.3879,363300.0
2012-10-31 14:40:00,11.76,11.76,11.75,11.76,228200.0,8.395,8.395,8.3879,8.395,228200.0
2012-10-31 14:50:00,11.76,11.76,11.71,11.72,324400.0,8.395,8.395,8.3593,8.3665,324400.0
2012-10-31 15:00:00,11.73,11.73,11.72,11.72,240400.0,8.3736,8.3736,8.3665,8.3665,240400.0
2012-10-31 15:10:00,11.73,11.75,11.72,11.75,439700.0,8.3736,8.3879,8.3665,8.3879,439700.0
2012-10-31 15:20:00,11.75,11.79,11.74,11.77,657900.0,8.3879,8.4165,8.3808,8.4022,657900.0
2012-10-31 15:30:00,11.76,11.77,11.74,11.75,524200.0,8.395,8.4022,8.3808,8.3879,524200.0
2012-10-31 15:40:00,11.74,11.75,11.74,11.74,540200.0,8.3808,8.3879,8.3808,8.3808,540200.0
2012-10-31 15:50:00,11.74,11.76,11.7,11.75,1729400.0,8.3808,8.395,8.3522,8.3879,1729400.0
2012-11-01 09:30:00,11.8,11.85,11.75,11.84,343300.0,8.4236,8.4593,8.3879,8.4522,343300.0
2012-11-01 09:40:00,11.84,11.88,11.84,11.86,207000.0,8.4522,8.4807,8.4522,8.4664,207000.0
2012-11-01 09:50:00,11.86,11.92,11.86,11.89,476800.0,8.4664,8.5093,8.4664,8.4878,476800.0
2012-11-01 10:00:00,11.9,11.99,11.88,11.97,524300.0,8.495,8.5592,8.4807,8.545,524300.0
2012-11-01 10:10:00,11.97,12.0,11.96,11.99,197900.0,8.545,8.5664,8.5378,8.5592,197900.0
2012-11-01 10:20:00,11.99,12.01,11.97,11.97,303800.0,8.5592,8.5735,8.545,8.545,303800.0
2012-11-01 10:30:00,11.97,11.99,11.96,11.99,183700.0,8.545,8.5592,8.5378,8.5592,183700.0
2012-11-01 10:40:00,11.99,12.01,11.97,11.97,267400.0,8.5592,8.5735,8.545,8.545,267400.0
2012-11-01 10:50:00,11.97,11.98,11.89,11.91,369600.0,8.545,8.5521,8.4878,8.5021,369600.0
2012-11-01 11:00:00,11.91,11.92,11.89,11.91,322200.0,8.5021,8.5093,8.4878,8.5021,322200.0
2012-11-01 11:10:00,11.91,11.93,11.87,11.87,421600.0,8.5021,8.5164,8.4736,8.4736,421600.0
2012-11-01 11:20:00,11.87,11.88,11.86,11.87,350100.0,8.4736,8.4807,8.4664,8.4736,350100.0
2012-11-01 11:30:00,11.87,11.88,11.85,11.85,381800.0,8.4736,8.4807,8.4593,8.4593,381800.0
2012-11-01 11:40:00,11.85,11.88,11.85,11.86,372500.0,8.4593,8.4807,8.4593,8.4664,372500.0
2012-11-01 11:50:00,11.86,11.87,11.82,11.82,260900.0,8.4664,8.4736,8.4379,8.4379,260900.0
2012-11-01 12:00:00,11.82,11.84,11.81,11.81,778300.0,8.4379,8.4522,8.4307,8.4307,778300.0
2012-11-01 12:10:00,11.81,11.82,11.79,11.79,351000.0,8.4307,8.4379,8.4165,8.4165,351000.0
2012-11-01 12:20:00,11.79,11.8,11.79,11.79,314900.0,8.4165,8.4236,8.4165,8.4165,314900.0
2012-11-01 12:30:00,11.79,11.8,11.77,11.77,281500.0,8.4165,8.4236,8.4022,8.4022,281500.0
2012-11-01 12:40:00,11.77,11.78,11.75,11.75,583500.0,8.4022,8.4093,8.3879,8.3879,583500.0
2012-11-01 12:50:00,11.75,11.76,11.74,11.74,705700.0,8.3879,8.395,8.3808,8.3808,705700.0
2012-11-01 13:00:00,11.74,11.75,11.71,11.71,481100.0,8.3808,8.3879,8.3593,8.3593,481100.0
2012-11-01 13:10:00,11.71,11.72,11.7,11.7,406800.0,8.3593,8.3665,8.3522,8.3522,406800.0
2012-11-01 13:20:00,11.7,11.71,11.65,11.65,1484200.0,8.3522,8.3593,8.3165,8.3165,1484200.0
2012-11-01 13:30:00,11.66,11.69,11.65,11.69,422100.0,8.3237,8.3451,8.3165,8.3451,422100.0
2012-11-01 13:40:00,11.68,11.72,11.68,11.71,596800.0,8.3379,8.3665,8.3379,8.3593,596800.0
2012-11-01 13:50:00,11.71,11.73,11.69,11.7,684800.0,8.3593,8.3736,8.3451,8.3522,684800.0
2012-11-01 14:00:00,11.7,11.74,11.69,11.72,967900.0,8.3522,8.3808,8.3451,8.3665,967900.0
2012-11-01 14:10:00,11.73,11.73,11.7,11.71,811800.0,8.3736,8.3736,8.3522,8.3593,811800.0
2012-11-01 14:20:00,11.71,11.72,11.7,11.71,452700.0,8.3593,8.3665,8.3522,8.3593,452700.0
2012-11-01 14:30:00,11.71,11.72,11.71,11.71,420700.0,8.3593,8.3665,8.3593,8.3593,420700.0
2012-11-01 14:40:00,11.71,11.72,11.71,11.71,225700.0,8.3593,8.3665,8.3593,8.3593,225700.0
2012-11-01 14:50:00,11.71,11.72,11.69,11.69,846500.0,8.3593,8.3665,8.3451,8.3451,846500.0
2012-11-01 15:00:00,11.69,11.75,11.68,11.75,1180600.0,8.3451,8.3879,8.3379,8.3879,1180600.0
2012-11-01 15:10:00,11.75,11.75,11.73,11.73,434300.0,8.3879,8.3879,8.3736,8.3736,434300.0
2012-11-01 15:20:00,11.73,11.74,11.73,11.73,317400.0,8.3736,8.3808,8.3736,8.3736,317400.0
2012-11-01 15:30:00,11.73,11.74,11.7,11.73,1030300.0,8.3736,8.3808,8.3522,8.3736,1030300.0
2012-11-01 15:40:00,11.73,11.73,11.72,11.73,860400.0,8.3736,8.3736,8.3665,8.3736,860400.0
2012-11-01 15:50:00,11.73,11.74,11.71,11.73,1656100.0,8.3736,8.3808,8.3593,8.3736,1656100.0
2012-11-02 09:30:00,11.88,11.88,11.78,11.85,542300.0,8.4807,8.4807,8.4093,8.4593,542300.0
2012-11-02 09:40:00,11.85,11.87,11.8,11.82,372800.0,8.4593,8.4736,8.4236,8.4379,372800.0
2012-11-02 09:50:00,11.82,11.88,11.81,11.85,321100.0,8.4379,8.4807,8.4307,8.4593,321100.0
2012-11-02 10:00:00,11.86,11.87,11.81,11.81,379800.0,8.4664,8.4736,8.4307,8.4307,379800.0
2012-11-02 10:10:00,11.81,11.83,11.79,11.82,463400.0,8.4307,8.445,8.4165,8.4379,463400.0
2012-11-02 10:20:00,11.81,11.82,11.75,11.78,367400.0,8.4307,8.4379,8.3879,8.4093,367400.0
2012-11-02 10:30:00,11.79,11.81,11.77,11.8,330900.0,8.4165,8.4307,8.4022,8.4236,330900.0
2012-11-02 10:40:00,11.8,11.83,11.76,11.83,309500.0,8.4236,8.445,8.395,8.445,309500.0
2012-11-02 10:50:00,11.82,11.83,11.8,11.82,274900.0,8.4379,8.445,8.4236,8.4379,274900.0
2012-11-02 11:00:00,11.81,11.83,11.79,11.83,217900.0,8.4307,8.445,8.4165,8.445,217900.0
2012-11-02 11:10:00,11.83,11.85,11.82,11.84,399700.0,8.445,8.4593,8.4379,8.4522,399700.0
2012-11-02 11:20:00,11.83,11.86,11.83,11.85,345800.0,8.445,8.4664,8.445,8.4593,345800.0
2012-11-02 11:30:00,11.86,11.86,11.84,11.86,139400.0,8.4664,8.4664,8.4522,8.4664,139400.0
2012-11-02 11:40:00,11.86,11.88,11.85,11.85,331100.0,8.4664,8.4807,8.4593,8.4593,331100.0
2012-11-02 11:50:00,11.85,11.87,11.84,11.87,150400.0,8.4593,8.4736,8.4522,8.4736,150400.0
2012-11-02 12:00:00,11.86,11.88,11.83,11.84,285900.0,8.4664,8.4807,8.445,8.4522,285900.0
2012-11-02 12:10:00,11.83,11.85,11.83,11.85,223800.0,8.445,8.4593,8.445,8.4593,223800.0
2012-11-02 12:20:00,11.85,11.85,11.84,11.85,101700.0,8.4593,8.4593,8.4522,8.4593,101700.0
2012-11-02 12:30:00,11.84,11.85,11.84,11.85,63500.0,8.4522,8.4593,8.4522,8.4593,63500.0
2012-11-02 12:40:00,11.85,11.87,11.84,11.85,371900.0,8.4593,8.4736,8.4522,8.4593,371900.0
2012-11-02 12:50:00,11.84,11.85,11.82,11.83,248100.0,8.4522,8.4593,8.4379,8.445,248100.0
2012-11-02 13:00:00,11.82,11.85,11.82,11.85,188400.0,8.4379,8.4593,8.4379,8.4593,188400.0
2012-11-02 13:10:00,11.85,11.86,11.83,11.84,248800.0,8.4593,8.4664,8.445,8.4522,248800.0
2012-11-02 13:20:00,11.85,11.86,11.83,11.86,240200.0,8.4593,8.4664,8.445,8.4664,240200.0
2012-11-02 13:30:00,11.86,11.87,11.82,11.82,165800.0,8.4664,8.4736,8.4379,8.4379,165800.0
2012-11-02 13:40:00,11.82,11.83,11.79,11.81,260000.0,8.4379,8.445,8.4165,8.4307,260000.0
2012-11-02 13:50:00,11.82,11.82,11.78,11.8,451000.0,8.4379,8.4379,8.4093,8.4236,451000.0
2012-11-02 14:00:00,11.79,11.8,11.76,11.76,384300.0,8.4165,8.4236,8.395,8.395,384300.0
2012-11-02 14:10:00,11.77,11.77,11.75,11.76,168400.0,8.4022,8.4022,8.3879,8.395,168400.0
2012-11-02 14:20:00,11.76,11.76,11.75,11.76,98600.0,8.395,8.395,8.3879,8.395,98600.0
2012-11-02 14:30:00,11.76,11.76,11.7,11.71,300600.0,8.395,8.395,8.3522,8.3593,300600.0
2012-11-02 14:40:00,11.7,11.72,11.68,11.71,277700.0,8.3522,8.3665,8.3379,8.3593,277700.0
2012-11-02 14:50:00,11.71,11.73,11.7,11.71,115900.0,8.3593,8.3736,8.3522,8.3593,115900.0
2012-11-02 15:00:00,11.72,11.72,11.7,11.7,211400.0,8.3665,8.3665,8.3522,8.3522,211400.0
2012-11-02 15:10:00,11.71,11.71,11.68,11.69,267000.0,8.3593,8.3593,8.3379,8.3451,267000.0
2012-11-02 15:20:00,11.69,11.69,11.66,11.69,473200.0,8.3451,8.3451,8.3237,8.3451,473200.0
2012-11-02 15:30:00,11.69,11.69,11.66,11.67,347400.0,8.3451,8.3451,8.3237,8.3308,347400.0
2012-11-02 15:40:00,11.67,11.7,11.65,11.67,566100.0,8.3308,8.3522,8.3165,8.3308,566100.0
2012-11-02 15:50:00,11.67,11.7,11.66,11.69,1415800.0,8.3308,8.3522,8.3237,8.3451,1415800.0
2012-11-05 09:30:00,11.68,11.74,11.64,11.65,513000.0,8.3379,8.3808,8.3094,8.3165,513000.0
2012-11-05 09:40:00,11.66,11.7,11.65,11.7,238000.0,8.3237,8.3522,8.3165,8.3522,238000.0
2012-11-05 09:50:00,11.69,11.73,11.67,11.73,183500.0,8.3451,8.3736,8.3308,8.3736,183500.0
2012-11-05 10:00:00,11.72,11.73,11.7,11.72,272400.0,8.3665,8.3736,8.3522,8.3665,272400.0
2012-11-05 10:10:00,11.73,11.78,11.72,11.78,265600.0,8.3736,8.4093,8.3665,8.4093,265600.0
2012-11-05 10:20:00,11.78,11.8,11.76,11.76,320100.0,8.4093,8.4236,8.395,8.395,320100.0
2012-11-05 10:30:00,11.77,11.8,11.76,11.78,229700.0,8.4022,8.4236,8.395,8.4093,229700.0
2012-11-05 10:40:00,11.78,11.79,11.78,11.79,131400.0,8.4093,8.4165,8.4093,8.4165,131400.0
2012-11-05 10:50:00,11.79,11.81,11.78,11.79,293300.0,8.4165,8.4307,8.4093,8.4165,293300.0
2012-11-05 11:00:00,11.79,11.84,11.79,11.82,202400.0,8.4165,8.4522,8.4165,8.4379,202400.0
2012-11-05 11:10:00,11.82,11.83,11.8,11.8,90700.0,8.4379,8.445,8.4236,8.4236,90700.0
2012-11-05 11:20:00,11.8,11.83,11.8,11.81,149700.0,8.4236,8.445,8.4236,8.4307,149700.0
2012-11-05 11:30:00,11.82,11.82,11.8,11.8,78400.0,8.4379,8.4379,8.4236,8.4236,78400.0
2012-11-05 11:40:00,11.81,11.82,11.78,11.79,205300.0,8.4307,8.4379,8.4093,8.4165,205300.0
2012-11-05 11:50:00,11.78,11.81,11.78,11.79,101100.0,8.4093,8.4307,8.4093,8.4165,101100.0
2012-11-05 12:00:00,11.8,11.81,11.78,11.8,143800.0,8.4236,8.4307,8.4093,8.4236,143800.0
2012-11-05 12:10:00,11.8,11.8,11.78,11.78,121100.0,8.4236,8.4236,8.4093,8.4093,121100.0
2012-11-05 12:20:00,11.79,11.79,11.78,11.79,70200.0,8.4165,8.4165,8.4093,8.4165,70200.0
2012-11-05 12:30:00,11.78,11.79,11.76,11.79,136000.0,8.4093,8.4165,8.395,8.4165,136000.0
2012-11-05 12:40:00,11.79,11.79,11.77,11.77,101700.0,8.4165,8.4165,8.4022,8.4022,101700.0
2012-11-05 12:50:00,11.77,11.81,11.77,11.8,149200.0,8.4022,8.4307,8.4022,8.4236,149200.0
2012-11-05 13:00:00,11.8,11.81,11.78,11.79,136600.0,8.4236,8.4307,8.4093,8.4165,136600.0
2012-11-05 13:10:00,11.8,11.82,11.78,11.81,459500.0,8.4236,8.4379,8.4093,8.4307,459500.0
2012-11-05 13:20:00,11.8,11.82,11.79,11.82,149700.0,8.4236,8.4379,8.4165,8.4379,149700.0
2012-11-05 13:30:00,11.82,11.82,11.8,11.8,110700.0,8.4379,8.4379,8.4236,8.4236,110700.0
2012-11-05 13:40:00,11.8,11.81,11.79,11.8,120000.0,8.4236,8.4307,8.4165,8.4236,120000.0
2012-11-05 13:50:00,11.79,11.81,11.79,11.8,162400.0,8.4165,8.4307,8.4165,8.4236,162400.0
2012-11-05 14:00:00,11.81,11.82,11.8,11.82,317400.0,8.4307,8.4379,8.4236,8.4379,317400.0
2012-11-05 14:10:00,11.82,11.84,11.81,11.82,234000.0,8.4379,8.4522,8.4307,8.4379,234000.0
2012-11-05 14:20:00,11.83,11.88,11.82,11.88,234200.0,8.445,8.4807,8.4379,8.4807,234200.0
2012-11-05 14:30:00,11.88,11.88,11.83,11.83,149900.0,8.4807,8.4807,8.445,8.445,149900.0
2012-11-05 14:40:00,11.84,11.86,11.83,11.86,104700.0,8.4522,8.4664,8.445,8.4664,104700.0
2012-11-05 14:50:00,11.86,11.88,11.85,11.87,149300.0,8.4664,8.4807,8.4593,8.4736,149300.0
2012-11-05 15:00:00,11.87,11.88,11.86,11.87,122300.0,8.4736,8.4807,8.4664,8.4736,122300.0
2012-11-05 15:10:00,11.86,11.87,11.85,11.85,186800.0,8.4664,8.4736,8.4593,8.4593,186800.0
2012-11-05 15:20:00,11.85,11.86,11.84,11.85,138000.0,8.4593,8.4664,8.4522,8.4593,138000.0
2012-11-05 15:30:00,11.84,11.88,11.84,11.88,351000.0,8.4522,8.4807,8.4522,8.4807,351000.0
2012-11-05 15:40:00,11.88,11.9,11.87,11.9,331000.0,8.4807,8.495,8.4736,8.495,331000.0
2012-11-05 15:50:00,11.89,11.91,11.85,11.86,529500.0,8.4878,8.5021,8.4593,8.4664,529500.0
2012-11-06 09:30:00,11.88,11.92,11.86,11.87,281900.0,8.4807,8.5093,8.4664,8.4736,281900.0
2012-11-06 09:40:00,11.88,11.88,11.82,11.86,237700.0,8.4807,8.4807,8.4379,8.4664,237700.0
2012-11-06 09:50:00,11.87,11.94,11.87,11.93,424400.0,8.4736,8.5235,8.4736,8.5164,424400.0
2012-11-06 10:00:00,11.92,11.93,11.9,11.91,136200.0,8.5093,8.5164,8.495,8.5021,136200.0
2012-11-06 10:10:00,11.91,11.92,11.89,11.9,145900.0,8.5021,8.5093,8.4878,8.495,145900.0
2012-11-06 10:20:00,11.9,11.91,11.89,11.89,237300.0,8.495,8.5021,8.4878,8.4878,237300.0
2012-11-06 10:30:00,11.89,11.9,11.86,11.89,358400.0,8.4878,8.495,8.4664,8.4878,358400.0
2012-11-06 10:40:00,11.89,11.91,11.88,11.89,392100.0,8.4878,8.5021,8.4807,8.4878,392100.0
2012-11-06 10:50:00,11.89,11.91,11.88,11.9,162300.0,8.4878,8.5021,8.4807,8.495,162300.0
2012-11-06 11:00:00,11.9,11.91,11.89,11.9,172100.0,8.495,8.5021,8.4878,8.495,172100.0
2012-11-06 11:10:00,11.89,11.9,11.89,11.9,141500.0,8.4878,8.495,8.4878,8.495,141500.0
2012-11-06 11:20:00,11.89,11.93,11.89,11.93,161900.0,8.4878,8.5164,8.4878,8.5164,161900.0
2012-11-06 11:30:00,11.93,11.97,11.91,11.94,421300.0,8.5164,8.545,8.5021,8.5235,421300.0
2012-11-06 11:40:00,11.94,11.97,11.94,11.95,248900.0,8.5235,8.545,8.5235,8.5307,248900.0
2012-11-06 11:50:00,11.94,11.96,11.92,11.92,221000.0,8.5235,8.5378,8.5093,8.5093,221000.0
2012-11-06 12:00:00,11.93,11.95,11.92,11.93,322300.0,8.5164,8.5307,8.5093,8.5164,322300.0
2012-11-06 12:10:00,11.92,11.93,11.91,11.92,253600.0,8.5093,8.5164,8.5021,8.5093,253600.0
2012-11-06 12:20:00,11.92,11.93,11.91,11.92,366200.0,8.5093,8.5164,8.5021,8.5093,366200.0
2012-11-06 12:30:00,11.92,11.93,11.91,11.92,74400.0,8.5093,8.5164,8.5021,8.5093,74400.0
2012-11-06 12:40:00,11.93,11.93,11.89,11.89,307400.0,8.5164,8.5164,8.4878,8.4878,307400.0
2012-11-06 12:50:00,11.9,11.91,11.89,11.91,189000.0,8.495,8.5021,8.4878,8.5021,189000.0
2012-11-06 13:00:00,11.91,11.91,11.9,11.9,208700.0,8.5021,8.5021,8.495,8.495,208700.0
2012-11-06 13:10:00,11.91,11.93,11.9,11.93,219800.0,8.5021,8.5164,8.495,8.5164,219800.0
2012-11-06 13:20:00,11.93,11.93,11.92,11.92,106500.0,8.5164,8.5164,8.5093,8.5093,106500.0
2012-11-06 13:30:00,11.92,11.93,11.92,11.93,117500.0,8.5093,8.5164,8.5093,8.5164,117500.0
2012-11-06 13:40:00,11.92,11.93,11.92,11.92,123400.0,8.5093,8.5164,8.5093,8.5093,123400.0
2012-11-06 13:50:00,11.93,11.93,11.91,11.91,329800.0,8.5164,8.5164,8.5021,8.5021,329800.0
2012-11-06 14:00:00,11.92,11.93,11.91,11.92,258300.0,8.5093,8.5164,8.5021,8.5093,258300.0
2012-11-06 14:10:00,11.93,11.93,11.91,11.93,190100.0,8.5164,8.5164,8.5021,8.5164,190100.0
2012-11-06 14:20:00,11.93,11.93,11.91,11.92,262300.0,8.5164,8.5164,8.5021,8.5093,262300.0
2012-11-06 14:30:00,11.93,11.93,11.92,11.92,112200.0,8.5164,8.5164,8.5093,8.5093,112200.0
2012-11-06 14:40:00,11.93,11.93,11.91,11.93,358600.0,8.5164,8.5164,8.5021,8.5164,358600.0
2012-11-06 14:50:00,11.92,11.93,11.89,11.92,350500.0,8.5093,8.5164,8.4878,8.5093,350500.0
2012-11-06 15:00:00,11.91,11.92,11.91,11.92,286300.0,8.5021,8.5093,8.5021,8.5093,286300.0
2012-11-06 15:10:00,11.92,11.92,11.91,11.92,166100.0,8.5093,8.5093,8.5021,8.5093,166100.0
2012-11-06 15:20:00,11.92,11.92,11.89,11.9,244900.0,8.5093,8.5093,8.4878,8.495,244900.0
2012-11-06 15:30:00,11.89,11.91,11.87,11.9,1040200.0,8.4878,8.5021,8.4736,8.495,1040200.0
2012-11-06 15:40:00,11.9,11.91,11.88,11.91,414500.0,8.495,8.5021,8.4807,8.5021,414500.0
2012-11-06 15:50:00,11.9,11.91,11.87,11.88,1142300.0,8.495,8.5021,8.4736,8.4807,1142300.0
2012-11-07 09:30:00,11.83,11.87,11.78,11.82,691200.0,8.445,8.4736,8.4093,8.4379,691200.0
2012-11-07 09:40:00,11.82,11.82,11.76,11.79,347900.0,8.4379,8.4379,8.395,8.4165,347900.0
2012-11-07 09:50:00,11.79,11.8,11.76,11.77,314500.0,8.4165,8.4236,8.395,8.4022,314500.0
2012-11-07 10:00:00,11.78,11.78,11.73,11.75,269500.0,8.4093,8.4093,8.3736,8.3879,269500.0
2012-11-07 10:10:00,11.74,11.75,11.71,11.71,397800.0,8.3808,8.3879,8.3593,8.3593,397800.0
2012-11-07 10:20:00,11.71,11.72,11.66,11.71,486100.0,8.3593,8.3665,8.3237,8.3593,486100.0
2012-11-07 10:30:00,11.7,11.73,11.69,11.73,448000.0,8.3522,8.3736,8.3451,8.3736,448000.0
2012-11-07 10:40:00,11.72,11.75,11.7,11.7,300400.0,8.3665,8.3879,8.3522,8.3522,300400.0
2012-11-07 10:50:00,11.7,11.71,11.61,11.62,598800.0,8.3522,8.3593,8.288,8.2951,598800.0
2012-11-07 11:00:00,11.62,11.64,11.61,11.62,242700.0,8.2951,8.3094,8.288,8.2951,242700.0
2012-11-07 11:10:00,11.62,11.63,11.6,11.6,347700.0,8.2951,8.3022,8.2808,8.2808,347700.0
2012-11-07 11:20:00,11.61,11.62,11.55,11.56,376500.0,8.288,8.2951,8.2451,8.2523,376500.0
2012-11-07 11:30:00,11.57,11.57,11.52,11.54,529400.0,8.2594,8.2594,8.2237,8.238,529400.0
2012-11-07 11:40:00,11.55,11.55,11.5,11.53,449900.0,8.2451,8.2451,8.2094,8.2309,449900.0
2012-11-07 11:50:00,11.52,11.53,11.5,11.52,390200.0,8.2237,8.2309,8.2094,8.2237,390200.0
2012-11-07 12:00:00,11.52,11.55,11.51,11.53,227700.0,8.2237,8.2451,8.2166,8.2309,227700.0
2012-11-07 12:10:00,11.53,11.54,11.51,11.54,219900.0,8.2309,8.238,8.2166,8.238,219900.0
2012-11-07 12:20:00,11.54,11.54,11.52,11.52,177300.0,8.238,8.238,8.2237,8.2237,177300.0
2012-11-07 12:30:00,11.53,11.55,11.52,11.54,206500.0,8.2309,8.2451,8.2237,8.238,206500.0
2012-11-07 12:40:00,11.55,11.55,11.52,11.53,312300.0,8.2451,8.2451,8.2237,8.2309,312300.0
2012-11-07 12:50:00,11.54,11.54,11.52,11.52,107900.0,8.238,8.238,8.2237,8.2237,107900.0
2012-11-07 13:00:00,11.53,11.58,11.52,11.56,336400.0,8.2309,8.2665,8.2237,8.2523,336400.0
2012-11-07 13:10:00,11.56,11.57,11.54,11.55,238900.0,8.2523,8.2594,8.238,8.2451,238900.0
2012-11-07 13:20:00,11.54,11.55,11.52,11.53,206500.0,8.238,8.2451,8.2237,8.2309,206500.0
2012-11-07 13:30:00,11.53,11.58,11.53,11.58,205700.0,8.2309,8.2665,8.2309,8.2665,205700.0
2012-11-07 13:40:00,11.58,11.59,11.56,11.57,224300.0,8.2665,8.2737,8.2523,8.2594,224300.0
2012-11-07 13:50:00,11.57,11.57,11.53,11.53,228500.0,8.2594,8.2594,8.2309,8.2309,228500.0
2012-11-07 14:00:00,11.54,11.58,11.53,11.58,207200.0,8.238,8.2665,8.2309,8.2665,207200.0
2012-11-07 14:10:00,11.57,11.58,11.54,11.55,202500.0,8.2594,8.2665,8.238,8.2451,202500.0
2012-11-07 14:20:00,11.56,11.58,11.55,11.57,215000.0,8.2523,8.2665,8.2451,8.2594,215000.0
2012-11-07 14:30:00,11.57,11.57,11.52,11.53,291000.0,8.2594,8.2594,8.2237,8.2309,291000.0
2012-11-07 14:40:00,11.53,11.53,11.5,11.51,620400.0,8.2309,8.2309,8.2094,8.2166,620400.0
2012-11-07 14:50:00,11.51,11.54,11.5,11.54,352500.0,8.2166,8.238,8.2094,8.238,352500.0
2012-11-07 15:00:00,11.54,11.54,11.5,11.52,395500.0,8.238,8.238,8.2094,8.2237,395500.0
2012-11-07 15:10:00,11.52,11.54,11.5,11.52,458100.0,8.2237,8.238,8.2094,8.2237,458100.0
2012-11-07 15:20:00,11.52,11.59,11.51,11.57,418200.0,8.2237,8.2737,8.2166,8.2594,418200.0
2012-11-07 15:30:00,11.57,11.58,11.52,11.53,413900.0,8.2594,8.2665,8.2237,8.2309,413900.0
2012-11-07 15:40:00,11.53,11.55,11.5,11.5,1073300.0,8.2309,8.2451,8.2094,8.2094,1073300.0
2012-11-07 15:50:00,11.51,11.53,11.5,11.5,1087900.0,8.2166,8.2309,8.2094,8.2094,1087900.0
2012-11-08 09:30:00,11.56,11.6,11.53,11.54,463300.0,8.2523,8.2808,8.2309,8.238,463300.0
2012-11-08 09:40:00,11.55,11.6,11.54,11.58,659200.0,8.2451,8.2808,8.238,8.2665,659200.0
2012-11-08 09:50:00,11.58,11.59,11.53,11.54,2272800.0,8.2665,8.2737,8.2309,8.238,2272800.0
2012-11-08 10:00:00,11.55,11.58,11.54,11.56,291700.0,8.2451,8.2665,8.238,8.2523,291700.0
2012-11-08 10:10:00,11.57,11.6,11.56,11.6,369400.0,8.2594,8.2808,8.2523,8.2808,369400.0
2012-11-08 10:20:00,11.6,11.6,11.55,11.55,890600.0,8.2808,8.2808,8.2451,8.2451,890600.0
2012-11-08 10:30:00,11.55,11.56,11.54,11.55,338900.0,8.2451,8.2523,8.238,8.2451,338900.0
2012-11-08 10:40:00,11.55,11.56,11.5,11.52,398300.0,8.2451,8.2523,8.2094,8.2237,398300.0
2012-11-08 10:50:00,11.52,11.53,11.46,11.46,529200.0,8.2237,8.2309,8.1809,8.1809,529200.0
2012-11-08 11:00:00,11.46,11.55,11.46,11.54,371000.0,8.1809,8.2451,8.1809,8.238,371000.0
2012-11-08 11:10:00,11.55,11.57,11.52,11.54,440500.0,8.2451,8.2594,8.2237,8.238,440500.0
2012-11-08 11:20:00,11.54,11.55,11.5,11.54,225200.0,8.238,8.2451,8.2094,8.238,225200.0
2012-11-08 11:30:00,11.55,11.55,11.52,11.54,295900.0,8.2451,8.2451,8.2237,8.238,295900.0
2012-11-08 11:40:00,11.53,11.55,11.51,11.54,159100.0,8.2309,8.2451,8.2166,8.238,159100.0
2012-11-08 11:50:00,11.54,11.57,11.53,11.55,369200.0,8.238,8.2594,8.2309,8.2451,369200.0
2012-11-08 12:00:00,11.55,11.56,11.54,11.55,196100.0,8.2451,8.2523,8.238,8.2451,196100.0
2012-11-08 12:10:00,11.56,11.56,11.53,11.53,284000.0,8.2523,8.2523,8.2309,8.2309,284000.0
2012-11-08 12:20:00,11.53,11.56,11.52,11.55,154900.0,8.2309,8.2523,8.2237,8.2451,154900.0
2012-11-08 12:30:00,11.55,11.56,11.5,11.51,199700.0,8.2451,8.2523,8.2094,8.2166,199700.0
2012-11-08 12:40:00,11.52,11.54,11.5,11.5,171400.0,8.2237,8.238,8.2094,8.2094,171400.0
2012-11-08 12:50:00,11.51,11.52,11.49,11.51,179200.0,8.2166,8.2237,8.2023,8.2166,179200.0
2012-11-08 13:00:00,11.52,11.54,11.51,11.53,190900.0,8.2237,8.238,8.2166,8.2309,190900.0
2012-11-08 13:10:00,11.52,11.52,11.47,11.47,292000.0,8.2237,8.2237,8.188,8.188,292000.0
2012-11-08 13:20:00,11.48,11.48,11.42,11.44,318900.0,8.1952,8.1952,8.1523,8.1666,318900.0
2012-11-08 13:30:00,11.45,11.45,11.43,11.44,144300.0,8.1737,8.1737,8.1595,8.1666,144300.0
2012-11-08 13:40:00,11.44,11.45,11.41,11.44,210000.0,8.1666,8.1737,8.1452,8.1666,210000.0
2012-11-08 13:50:00,11.44,11.48,11.43,11.47,252100.0,8.1666,8.1952,8.1595,8.188,252100.0
2012-11-08 14:00:00,11.48,11.48,11.43,11.44,303900.0,8.1952,8.1952,8.1595,8.1666,303900.0
2012-11-08 14:10:00,11.44,11.45,11.42,11.43,261800.0,8.1666,8.1737,8.1523,8.1595,261800.0
2012-11-08 14:20:00,11.42,11.43,11.41,11.41,296100.0,8.1523,8.1595,8.1452,8.1452,296100.0
2012-11-08 14:30:00,11.42,11.42,11.39,11.4,293000.0,8.1523,8.1523,8.1309,8.1381,293000.0
2012-11-08 14:40:00,11.39,11.45,11.39,11.45,281200.0,8.1309,8.1737,8.1309,8.1737,281200.0
2012-11-08 14:50:00,11.45,11.46,11.43,11.43,265500.0,8.1737,8.1809,8.1595,8.1595,265500.0
2012-11-08 15:00:00,11.43,11.45,11.42,11.42,333000.0,8.1595,8.1737,8.1523,8.1523,333000.0
2012-11-08 15:10:00,11.43,11.44,11.42,11.43,186700.0,8.1595,8.1666,8.1523,8.1595,186700.0
2012-11-08 15:20:00,11.43,11.44,11.42,11.42,221300.0,8.1595,8.1666,8.1523,8.1523,221300.0
2012-11-08 15:30:00,11.42,11.44,11.4,11.43,431900.0,8.1523,8.1666,8.1381,8.1595,431900.0
2012-11-08 15:40:00,11.44,11.45,11.4,11.43,531700.0,8.1666,8.1737,8.1381,8.1595,531700.0
2012-11-08 15:50:00,11.43,11.44,11.38,11.39,1427300.0,8.1595,8.1666,8.1238,8.1309,1427300.0
2012-11-09 09:30:00,11.47,11.47,11.35,11.36,446900.0,8.188,8.188,8.1024,8.1095,446900.0
2012-11-09 09:40:00,11.36,11.39,11.32,11.34,234500.0,8.1095,8.1309,8.0809,8.0952,234500.0
2012-11-09 09:50:00,11.34,11.39,11.3,11.38,249300.0,8.0952,8.1309,8.0667,8.1238,249300.0
2012-11-09 10:00:00,11.37,11.42,11.34,11.42,396200.0,8.1166,8.1523,8.0952,8.1523,396200.0
2012-11-09 10:10:00,11.41,11.42,11.37,11.37,330600.0,8.1452,8.1523,8.1166,8.1166,330600.0
2012-11-09 10:20:00,11.38,11.4,11.37,11.4,206100.0,8.1238,8.1381,8.1166,8.1381,206100.0
2012-11-09 10:30:00,11.39,11.4,11.37,11.4,374500.0,8.1309,8.1381,8.1166,8.1381,374500.0
2012-11-09 10:40:00,11.4,11.43,11.38,11.39,423100.0,8.1381,8.1595,8.1238,8.1309,423100.0
2012-11-09 10:50:00,11.38,11.41,11.38,11.4,237200.0,8.1238,8.1452,8.1238,8.1381,237200.0
2012-11-09 11:00:00,11.41,11.43,11.4,11.4,243500.0,8.1452,8.1595,8.1381,8.1381,243500.0
2012-11-09 11:10:00,11.4,11.43,11.39,11.42,277200.0,8.1381,8.1595,8.1309,8.1523,277200.0
2012-11-09 11:20:00,11.43,11.43,11.39,11.4,263500.0,8.1595,8.1595,8.1309,8.1381,263500.0
2012-11-09 11:30:00,11.39,11.42,11.39,11.4,275100.0,8.1309,8.1523,8.1309,8.1381,275100.0
2012-11-09 11:40:00,11.4,11.42,11.4,11.4,96000.0,8.1381,8.1523,8.1381,8.1381,96000.0
2012-11-09 11:50:00,11.4,11.41,11.39,11.4,117000.0,8.1381,8.1452,8.1309,8.1381,117000.0
2012-11-09 12:00:00,11.41,11.43,11.39,11.39,346700.0,8.1452,8.1595,8.1309,8.1309,346700.0
2012-11-09 12:10:00,11.4,11.41,11.39,11.41,221400.0,8.1381,8.1452,8.1309,8.1452,221400.0
2012-11-09 12:20:00,11.4,11.43,11.4,11.43,420400.0,8.1381,8.1595,8.1381,8.1595,420400.0
2012-11-09 12:30:00,11.43,11.43,11.42,11.43,229000.0,8.1595,8.1595,8.1523,8.1595,229000.0
2012-11-09 12:40:00,11.43,11.43,11.42,11.43,216700.0,8.1595,8.1595,8.1523,8.1595,216700.0
2012-11-09 12:50:00,11.42,11.43,11.39,11.39,252700.0,8.1523,8.1595,8.1309,8.1309,252700.0
2012-11-09 13:00:00,11.39,11.43,11.39,11.42,355200.0,8.1309,8.1595,8.1309,8.1523,355200.0
2012-11-09 13:10:00,11.42,11.43,11.35,11.39,331400.0,8.1523,8.1595,8.1024,8.1309,331400.0
2012-11-09 13:20:00,11.39,11.39,11.34,11.34,202100.0,8.1309,8.1309,8.0952,8.0952,202100.0
2012-11-09 13:30:00,11.35,11.39,11.34,11.39,346100.0,8.1024,8.1309,8.0952,8.1309,346100.0
2012-11-09 13:40:00,11.38,11.4,11.36,11.39,223700.0,8.1238,8.1381,8.1095,8.1309,223700.0
2012-11-09 13:50:00,11.38,11.42,11.38,11.39,227500.0,8.1238,8.1523,8.1238,8.1309,227500.0
2012-11-09 14:00:00,11.4,11.4,11.35,11.35,159200.0,8.1381,8.1381,8.1024,8.1024,159200.0
2012-11-09 14:10:00,11.36,11.4,11.34,11.38,204600.0,8.1095,8.1381,8.0952,8.1238,204600.0
2012-11-09 14:20:00,11.38,11.4,11.37,11.39,109300.0,8.1238,8.1381,8.1166,8.1309,109300.0
2012-11-09 14:30:00,11.4,11.43,11.38,11.4,249400.0,8.1381,8.1595,8.1238,8.1381,249400.0
2012-11-09 14:40:00,11.4,11.41,11.36,11.37,266100.0,8.1381,8.1452,8.1095,8.1166,266100.0
2012-11-09 14:50:00,11.37,11.38,11.35,11.36,151800.0,8.1166,8.1238,8.1024,8.1095,151800.0
2012-11-09 15:00:00,11.36,11.37,11.35,11.37,159100.0,8.1095,8.1166,8.1024,8.1166,159100.0
2012-11-09 15:10:00,11.36,11.39,11.35,11.36,176200.0,8.1095,8.1309,8.1024,8.1095,176200.0
2012-11-09 15:20:00,11.36,11.38,11.35,11.37,154100.0,8.1095,8.1238,8.1024,8.1166,154100.0
2012-11-09 15:30:00,11.37,11.38,11.33,11.35,279800.0,8.1166,8.1238,8.0881,8.1024,279800.0
2012-11-09 15:40:00,11.35,11.41,11.34,11.37,431900.0,8.1024,8.1452,8.0952,8.1166,431900.0
2012-11-09 15:50:00,11.37,11.4,11.33,11.34,972800.0,8.1166,8.1381,8.0881,8.0952,972800.0
2012-11-12 09:30:00,11.36,11.4,11.26,11.3,589600.0,8.1095,8.1381,8.0381,8.0667,589600.0
2012-11-12 09:40:00,11.31,11.33,11.27,11.28,213400.0,8.0738,8.0881,8.0452,8.0524,213400.0
2012-11-12 09:50:00,11.28,11.28,11.25,11.28,369500.0,8.0524,8.0524,8.031,8.0524,369500.0
2012-11-12 10:00:00,11.27,11.29,11.24,11.28,313100.0,8.0452,8.0595,8.0238,8.0524,313100.0
2012-11-12 10:10:00,11.28,11.28,11.22,11.25,411700.0,8.0524,8.0524,8.0096,8.031,411700.0
2012-11-12 10:20:00,11.25,11.27,11.24,11.26,175100.0,8.031,8.0452,8.0238,8.0381,175100.0
2012-11-12 10:30:00,11.27,11.29,11.25,11.26,346400.0,8.0452,8.0595,8.031,8.0381,346400.0
2012-11-12 10:40:00,11.26,11.27,11.24,11.25,103200.0,8.0381,8.0452,8.0238,8.031,103200.0
2012-11-12 10:50:00,11.25,11.27,11.24,11.25,160000.0,8.031,8.0452,8.0238,8.031,160000.0
2012-11-12 11:00:00,11.25,11.28,11.24,11.28,177900.0,8.031,8.0524,8.0238,8.0524,177900.0
2012-11-12 11:10:00,11.28,11.28,11.25,11.26,215300.0,8.0524,8.0524,8.031,8.0381,215300.0
2012-11-12 11:20:00,11.27,11.32,11.25,11.29,803200.0,8.0452,8.0809,8.031,8.0595,803200.0
2012-11-12 11:30:00,11.29,11.31,11.28,11.31,322100.0,8.0595,8.0738,8.0524,8.0738,322100.0
2012-11-12 11:40:00,11.31,11.31,11.29,11.3,177400.0,8.0738,8.0738,8.0595,8.0667,177400.0
2012-11-12 11:50:00,11.29,11.3,11.27,11.29,76900.0,8.0595,8.0667,8.0452,8.0595,76900.0
2012-11-12 12:00:00,11.29,11.3,11.28,11.3,87600.0,8.0595,8.0667,8.0524,8.0667,87600.0
2012-11-12 12:10:00,11.3,11.31,11.28,11.31,165500.0,8.0667,8.0738,8.0524,8.0738,165500.0
2012-11-12 12:20:00,11.31,11.33,11.3,11.33,296400.0,8.0738,8.0881,8.0667,8.0881,296400.0
2012-11-12 12:30:00,11.32,11.34,11.32,11.34,82600.0,8.0809,8.0952,8.0809,8.0952,82600.0
2012-11-12 12:40:00,11.34,11.35,11.32,11.33,189700.0,8.0952,8.1024,8.0809,8.0881,189700.0
2012-11-12 12:50:00,11.33,11.34,11.32,11.34,79100.0,8.0881,8.0952,8.0809,8.0952,79100.0
2012-11-12 13:00:00,11.34,11.36,11.33,11.33,173100.0,8.0952,8.1095,8.0881,8.0881,173100.0
2012-11-12 13:10:00,11.33,11.35,11.33,11.34,211000.0,8.0881,8.1024,8.0881,8.0952,211000.0
2012-11-12 13:20:00,11.34,11.35,11.33,11.35,46000.0,8.0952,8.1024,8.0881,8.1024,46000.0
2012-11-12 13:30:00,11.35,11.35,11.31,11.32,310000.0,8.1024,8.1024,8.0738,8.0809,310000.0
2012-11-12 13:40:00,11.32,11.32,11.31,11.32,24900.0,8.0809,8.0809,8.0738,8.0809,24900.0
2012-11-12 13:50:00,11.32,11.35,11.31,11.34,91900.0,8.0809,8.1024,8.0738,8.0952,91900.0
2012-11-12 14:00:00,11.34,11.34,11.3,11.31,156600.0,8.0952,8.0952,8.0667,8.0738,156600.0
2012-11-12 14:10:00,11.31,11.31,11.29,11.29,169500.0,8.0738,8.0738,8.0595,8.0595,169500.0
2012-11-12 14:20:00,11.29,11.3,11.28,11.29,142500.0,8.0595,8.0667,8.0524,8.0595,142500.0
2012-11-12 14:30:00,11.29,11.3,11.25,11.25,461800.0,8.0595,8.0667,8.031,8.031,461800.0
2012-11-12 14:40:00,11.25,11.28,11.25,11.28,139200.0,8.031,8.0524,8.031,8.0524,139200.0
2012-11-12 14:50:00,11.28,11.31,11.27,11.3,145500.0,8.0524,8.0738,8.0452,8.0667,145500.0
2012-11-12 15:00:00,11.3,11.31,11.29,11.31,152200.0,8.0667,8.0738,8.0595,8.0738,152200.0
2012-11-12 15:10:00,11.3,11.31,11.26,11.26,197100.0,8.0667,8.0738,8.0381,8.0381,197100.0
2012-11-12 15:20:00,11.26,11.3,11.26,11.3,210700.0,8.0381,8.0667,8.0381,8.0667,210700.0
2012-11-12 15:30:00,11.3,11.31,11.29,11.3,216300.0,8.0667,8.0738,8.0595,8.0667,216300.0
2012-11-12 15:40:00,11.3,11.32,11.3,11.3,366000.0,8.0667,8.0809,8.0667,8.0667,366000.0
2012-11-12 15:50:00,11.3,11.31,11.26,11.27,493700.0,8.0667,8.0738,8.0381,8.0452,493700.0
2012-11-13 09:30:00,11.25,11.25,11.17,11.18,358500.0,8.031,8.031,7.9739,7.981,358500.0
2012-11-13 09:40:00,11.19,11.25,11.18,11.25,279600.0,7.9881,8.031,7.981,8.031,279600.0
2012-11-13 09:50:00,11.25,11.25,11.21,11.23,344000.0,8.031,8.031,8.0024,8.0167,344000.0
2012-11-13 10:00:00,11.23,11.24,11.17,11.21,264000.0,8.0167,8.0238,7.9739,8.0024,264000.0
2012-11-13 10:10:00,11.21,11.24,11.2,11.21,192900.0,8.0024,8.0238,7.9953,8.0024,192900.0
2012-11-13 10:20:00,11.21,11.23,11.2,11.21,95200.0,8.0024,8.0167,7.9953,8.0024,95200.0
2012-11-13 10:30:00,11.21,11.23,11.19,11.21,258800.0,8.0024,8.0167,7.9881,8.0024,258800.0
2012-11-13 10:40:00,11.21,11.23,11.18,11.23,190300.0,8.0024,8.0167,7.981,8.0167,190300.0
2012-11-13 10:50:00,11.23,11.3,11.22,11.3,186000.0,8.0167,8.0667,8.0096,8.0667,186000.0
2012-11-13 11:00:00,11.29,11.32,11.28,11.29,237000.0,8.0595,8.0809,8.0524,8.0595,237000.0
2012-11-13 11:10:00,11.3,11.3,11.25,11.26,152000.0,8.0667,8.0667,8.031,8.0381,152000.0
2012-11-13 11:20:00,11.26,11.28,11.25,11.25,148500.0,8.0381,8.0524,8.031,8.031,148500.0
2012-11-13 11:30:00,11.26,11.27,11.22,11.22,187200.0,8.0381,8.0452,8.0096,8.0096,187200.0
2012-11-13 11:40:00,11.22,11.25,11.22,11.25,317200.0,8.0096,8.031,8.0096,8.031,317200.0
2012-11-13 11:50:00,11.24,11.26,11.22,11.25,201200.0,8.0238,8.0381,8.0096,8.031,201200.0
2012-11-13 12:00:00,11.24,11.25,11.2,11.2,311400.0,8.0238,8.031,7.9953,7.9953,311400.0
2012-11-13 12:10:00,11.2,11.22,11.2,11.2,186300.0,7.9953,8.0096,7.9953,7.9953,186300.0
2012-11-13 12:20:00,11.2,11.21,11.18,11.19,345500.0,7.9953,8.0024,7.981,7.9881,345500.0
2012-11-13 12:30:00,11.18,11.22,11.18,11.21,169300.0,7.981,8.0096,7.981,8.0024,169300.0
2012-11-13 12:40:00,11.21,11.24,11.2,11.23,138200.0,8.0024,8.0238,7.9953,8.0167,138200.0
2012-11-13 12:50:00,11.24,11.24,11.22,11.23,77500.0,8.0238,8.0238,8.0096,8.0167,77500.0
2012-11-13 13:00:00,11.23,11.24,11.21,11.23,208700.0,8.0167,8.0238,8.0024,8.0167,208700.0
2012-11-13 13:10:00,11.22,11.25,11.22,11.24,167400.0,8.0096,8.031,8.0096,8.0238,167400.0
2012-11-13 13:20:00,11.24,11.24,11.21,11.21,126000.0,8.0238,8.0238,8.0024,8.0024,126000.0
2012-11-13 13:30:00,11.22,11.23,11.19,11.2,181300.0,8.0096,8.0167,7.9881,7.9953,181300.0
2012-11-13 13:40:00,11.19,11.23,11.19,11.22,127100.0,7.9881,8.0167,7.9881,8.0096,127100.0
2012-11-13 13:50:00,11.22,11.24,11.21,11.22,144100.0,8.0096,8.0238,8.0024,8.0096,144100.0
2012-11-13 14:00:00,11.23,11.23,11.2,11.22,132700.0,8.0167,8.0167,7.9953,8.0096,132700.0
2012-11-13 14:10:00,11.22,11.23,11.21,11.21,188000.0,8.0096,8.0167,8.0024,8.0024,188000.0
2012-11-13 14:20:00,11.21,11.22,11.21,11.22,34900.0,8.0024,8.0096,8.0024,8.0096,34900.0
2012-11-13 14:30:00,11.22,11.22,11.21,11.21,69700.0,8.0096,8.0096,8.0024,8.0024,69700.0
2012-11-13 14:40:00,11.21,11.22,11.2,11.22,183700.0,8.0024,8.0096,7.9953,8.0096,183700.0
2012-11-13 14:50:00,11.21,11.23,11.21,11.23,520600.0,8.0024,8.0167,8.0024,8.0167,520600.0
2012-11-13 15:00:00,11.23,11.24,11.21,11.22,528000.0,8.0167,8.0238,8.0024,8.0096,528000.0
2012-11-13 15:10:00,11.23,11.23,11.21,11.22,129000.0,8.0167,8.0167,8.0024,8.0096,129000.0
2012-11-13 15:20:00,11.23,11.23,11.2,11.2,361400.0,8.0167,8.0167,7.9953,7.9953,361400.0
2012-11-13 15:30:00,11.21,11.21,11.17,11.18,427600.0,8.0024,8.0024,7.9739,7.981,427600.0
2012-11-13 15:40:00,11.18,11.18,11.16,11.17,297100.0,7.981,7.981,7.9667,7.9739,297100.0
2012-11-13 15:50:00,11.17,11.17,11.13,11.15,942400.0,7.9739,7.9739,7.9453,7.9596,942400.0
2012-11-14 09:30:00,11.14,11.19,11.1,11.14,512300.0,8.0179,8.0539,7.9891,8.0179,512300.0
2012-11-14 09:40:00,11.14,11.15,11.1,11.12,191700.0,8.0179,8.0251,7.9891,8.0035,191700.0
2012-11-14 09:50:00,11.12,11.13,10.96,11.03,792400.0,8.0035,8.0107,7.8883,7.9387,792400.0
2012-11-14 10:00:00,11.03,11.08,11.02,11.03,357500.0,7.9387,7.9747,7.9315,7.9387,357500.0
2012-11-14 10:10:00,11.03,11.04,11.0,11.04,378700.0,7.9387,7.9459,7.9171,7.9459,378700.0
2012-11-14 10:20:00,11.03,11.05,11.01,11.02,201200.0,7.9387,7.9531,7.9243,7.9315,201200.0
2012-11-14 10:30:00,11.01,11.02,11.0,11.01,290800.0,7.9243,7.9315,7.9171,7.9243,290800.0
2012-11-14 10:40:00,11.01,11.01,11.0,11.01,128200.0,7.9243,7.9243,7.9171,7.9243,128200.0
2012-11-14 10:50:00,11.0,11.02,10.99,11.01,744000.0,7.9171,7.9315,7.9099,7.9243,744000.0
2012-11-14 11:00:00,11.01,11.05,11.0,11.04,346000.0,7.9243,7.9531,7.9171,7.9459,346000.0
2012-11-14 11:10:00,11.05,11.05,11.03,11.03,98300.0,7.9531,7.9531,7.9387,7.9387,98300.0
2012-11-14 11:20:00,11.04,11.06,11.02,11.03,305900.0,7.9459,7.9603,7.9315,7.9387,305900.0
2012-11-14 11:30:00,11.03,11.04,11.0,11.01,477900.0,7.9387,7.9459,7.9171,7.9243,477900.0
2012-11-14 11:40:00,11.01,11.04,11.0,11.04,132600.0,7.9243,7.9459,7.9171,7.9459,132600.0
2012-11-14 11:50:00,11.04,11.04,11.01,11.04,125900.0,7.9459,7.9459,7.9243,7.9459,125900.0
2012-11-14 12:00:00,11.04,11.05,11.02,11.03,155100.0,7.9459,7.9531,7.9315,7.9387,155100.0
2012-11-14 12:10:00,11.03,11.03,11.0,11.01,175300.0,7.9387,7.9387,7.9171,7.9243,175300.0
2012-11-14 12:20:00,11.01,11.03,11.0,11.03,117100.0,7.9243,7.9387,7.9171,7.9387,117100.0
2012-11-14 12:30:00,11.02,11.03,11.0,11.0,198600.0,7.9315,7.9387,7.9171,7.9171,198600.0
2012-11-14 12:40:00,11.0,11.01,11.0,11.0,77700.0,7.9171,7.9243,7.9171,7.9171,77700.0
2012-11-14 12:50:00,11.0,11.01,11.0,11.0,96300.0,7.9171,7.9243,7.9171,7.9171,96300.0
2012-11-14 13:00:00,11.0,11.01,11.0,11.0,295300.0,7.9171,7.9243,7.9171,7.9171,295300.0
2012-11-14 13:10:00,11.0,11.03,10.99,11.02,281800.0,7.9171,7.9387,7.9099,7.9315,281800.0
2012-11-14 13:20:00,11.02,11.05,11.01,11.02,202500.0,7.9315,7.9531,7.9243,7.9315,202500.0
2012-11-14 13:30:00,11.01,11.03,11.0,11.01,270700.0,7.9243,7.9387,7.9171,7.9243,270700.0
2012-11-14 13:40:00,11.02,11.03,10.99,11.01,482400.0,7.9315,7.9387,7.9099,7.9243,482400.0
2012-11-14 13:50:00,11.01,11.02,11.0,11.01,255900.0,7.9243,7.9315,7.9171,7.9243,255900.0
2012-11-14 14:00:00,11.01,11.03,11.0,11.0,179300.0,7.9243,7.9387,7.9171,7.9171,179300.0
2012-11-14 14:10:00,11.01,11.02,10.99,11.0,440900.0,7.9243,7.9315,7.9099,7.9171,440900.0
2012-11-14 14:20:00,11.01,11.03,11.0,11.02,165400.0,7.9243,7.9387,7.9171,7.9315,165400.0
2012-11-14 14:30:00,11.01,11.02,11.0,11.0,138400.0,7.9243,7.9315,7.9171,7.9171,138400.0
2012-11-14 14:40:00,11.0,11.03,11.0,11.01,313100.0,7.9171,7.9387,7.9171,7.9243,313100.0
2012-11-14 14:50:00,11.01,11.03,11.01,11.02,272200.0,7.9243,7.9387,7.9243,7.9315,272200.0
2012-11-14 15:00:00,11.01,11.02,10.96,10.96,530400.0,7.9243,7.9315,7.8883,7.8883,530400.0
2012-11-14 15:10:00,10.96,10.98,10.95,10.96,310200.0,7.8883,7.9027,7.8811,7.8883,310200.0
2012-11-14 15:20:00,10.96,10.97,10.95,10.96,278700.0,7.8883,7.8955,7.8811,7.8883,278700.0
2012-11-14 15:30:00,10.97,10.97,10.93,10.93,522100.0,7.8955,7.8955,7.8667,7.8667,522100.0
2012-11-14 15:40:00,10.93,10.94,10.92,10.93,484100.0,7.8667,7.8739,7.8595,7.8667,484100.0
2012-11-14 15:50:00,10.92,10.95,10.91,10.95,1958800.0,7.8595,7.8811,7.8523,7.8811,1958800.0
2012-11-15 09:30:00,10.95,11.02,10.91,11.02,305800.0,7.8811,7.9315,7.8523,7.9315,305800.0
2012-11-15 09:40:00,11.02,11.02,10.91,10.91,505300.0,7.9315,7.9315,7.8523,7.8523,505300.0
2012-11-15 09:50:00,10.91,10.93,10.91,10.93,273400.0,7.8523,7.8667,7.8523,7.8667,273400.0
2012-11-15 10:00:00,10.93,11.02,10.9,11.02,517900.0,7.8667,7.9315,7.8451,7.9315,517900.0
2012-11-15 10:10:00,11.01,11.02,10.97,10.99,242700.0,7.9243,7.9315,7.8955,7.9099,242700.0
2012-11-15 10:20:00,10.98,10.98,10.93,10.93,179700.0,7.9027,7.9027,7.8667,7.8667,179700.0
2012-11-15 10:30:00,10.93,10.96,10.93,10.95,337400.0,7.8667,7.8883,7.8667,7.8811,337400.0
2012-11-15 10:40:00,10.96,10.96,10.92,10.94,212800.0,7.8883,7.8883,7.8595,7.8739,212800.0
2012-11-15 10:50:00,10.94,10.96,10.93,10.94,216800.0,7.8739,7.8883,7.8667,7.8739,216800.0
2012-11-15 11:00:00,10.94,10.96,10.92,10.92,323400.0,7.8739,7.8883,7.8595,7.8595,323400.0
2012-11-15 11:10:00,10.92,10.94,10.92,10.92,288900.0,7.8595,7.8739,7.8595,7.8595,288900.0
2012-11-15 11:20:00,10.92,10.95,10.91,10.95,269300.0,7.8595,7.8811,7.8523,7.8811,269300.0
2012-11-15 11:30:00,10.94,10.96,10.93,10.94,239000.0,7.8739,7.8883,7.8667,7.8739,239000.0
2012-11-15 11:40:00,10.94,10.94,10.86,10.89,513700.0,7.8739,7.8739,7.8163,7.8379,513700.0
2012-11-15 11:50:00,10.89,10.91,10.87,10.89,347600.0,7.8379,7.8523,7.8235,7.8379,347600.0
2012-11-15 12:00:00,10.89,10.9,10.87,10.87,174200.0,7.8379,7.8451,7.8235,7.8235,174200.0
2012-11-15 12:10:00,10.88,10.88,10.86,10.87,159800.0,7.8307,7.8307,7.8163,7.8235,159800.0
2012-11-15 12:20:00,10.87,10.88,10.83,10.86,452100.0,7.8235,7.8307,7.7947,7.8163,452100.0
2012-11-15 12:30:00,10.86,10.89,10.85,10.89,189300.0,7.8163,7.8379,7.8091,7.8379,189300.0
2012-11-15 12:40:00,10.89,10.92,10.88,10.92,471600.0,7.8379,7.8595,7.8307,7.8595,471600.0
2012-11-15 12:50:00,10.92,10.92,10.89,10.91,317600.0,7.8595,7.8595,7.8379,7.8523,317600.0
2012-11-15 13:00:00,10.91,10.93,10.89,10.91,386000.0,7.8523,7.8667,7.8379,7.8523,386000.0
2012-11-15 13:10:00,10.91,10.93,10.9,10.92,205400.0,7.8523,7.8667,7.8451,7.8595,205400.0
2012-11-15 13:20:00,10.92,10.97,10.91,10.97,649300.0,7.8595,7.8955,7.8523,7.8955,649300.0
2012-11-15 13:30:00,10.96,10.99,10.96,10.97,420700.0,7.8883,7.9099,7.8883,7.8955,420700.0
2012-11-15 13:40:00,10.97,10.98,10.95,10.96,425700.0,7.8955,7.9027,7.8811,7.8883,425700.0
2012-11-15 13:50:00,10.96,10.98,10.95,10.98,446800.0,7.8883,7.9027,7.8811,7.9027,446800.0
2012-11-15 14:00:00,10.97,10.99,10.93,10.93,286800.0,7.8955,7.9099,7.8667,7.8667,286800.0
2012-11-15 14:10:00,10.93,10.96,10.93,10.94,269800.0,7.8667,7.8883,7.8667,7.8739,269800.0
2012-11-15 14:20:00,10.94,10.95,10.91,10.94,283300.0,7.8739,7.8811,7.8523,7.8739,283300.0
2012-11-15 14:30:00,10.94,10.94,10.89,10.9,201500.0,7.8739,7.8739,7.8379,7.8451,201500.0
2012-11-15 14:40:00,10.89,10.91,10.88,10.88,579700.0,7.8379,7.8523,7.8307,7.8307,579700.0
2012-11-15 14:50:00,10.88,10.9,10.88,10.88,222300.0,7.8307,7.8451,7.8307,7.8307,222300.0
2012-11-15 15:00:00,10.88,10.89,10.85,10.87,591600.0,7.8307,7.8379,7.8091,7.8235,591600.0
2012-11-15 15:10:00,10.87,10.91,10.86,10.88,664400.0,7.8235,7.8523,7.8163,7.8307,664400.0
2012-11-15 15:20:00,10.88,10.89,10.86,10.86,367700.0,7.8307,7.8379,7.8163,7.8163,367700.0
2012-11-15 15:30:00,10.86,10.87,10.83,10.85,556500.0,7.8163,7.8235,7.7947,7.8091,556500.0
2012-11-15 15:40:00,10.84,10.92,10.84,10.87,1703200.0,7.8019,7.8595,7.8019,7.8235,1703200.0
2012-11-15 15:50:00,10.87,10.92,10.85,10.89,1538800.0,7.8235,7.8595,7.8091,7.8379,1538800.0
2012-11-16 09:30:00,10.89,10.93,10.85,10.9,1365500.0,7.8379,7.8667,7.8091,7.8451,1365500.0
2012-11-16 09:40:00,10.91,10.93,10.86,10.89,704800.0,7.8523,7.8667,7.8163,7.8379,704800.0
2012-11-16 09:50:00,10.89,10.9,10.85,10.89,169000.0,7.8379,7.8451,7.8091,7.8379,169000.0
2012-11-16 10:00:00,10.88,10.89,10.79,10.84,521800.0,7.8307,7.8379,7.766,7.8019,521800.0
2012-11-16 10:10:00,10.84,10.84,10.78,10.79,457600.0,7.8019,7.8019,7.7588,7.766,457600.0
2012-11-16 10:20:00,10.79,10.83,10.78,10.79,388300.0,7.766,7.7947,7.7588,7.766,388300.0
2012-11-16 10:30:00,10.79,10.82,10.77,10.82,340200.0,7.766,7.7876,7.7516,7.7876,340200.0
2012-11-16 10:40:00,10.82,10.82,10.77,10.77,355800.0,7.7876,7.7876,7.7516,7.7516,355800.0
2012-11-16 10:50:00,10.78,10.79,10.76,10.76,290700.0,7.7588,7.766,7.7444,7.7444,290700.0
2012-11-16 11:00:00,10.77,10.77,10.74,10.74,615400.0,7.7516,7.7516,7.73,7.73,615400.0
2012-11-16 11:10:00,10.75,10.76,10.73,10.75,316100.0,7.7372,7.7444,7.7228,7.7372,316100.0
2012-11-16 11:20:00,10.75,10.78,10.71,10.72,510500.0,7.7372,7.7588,7.7084,7.7156,510500.0
2012-11-16 11:30:00,10.74,10.76,10.71,10.73,627600.0,7.73,7.7444,7.7084,7.7228,627600.0
2012-11-16 11:40:00,10.73,10.81,10.72,10.8,890700.0,7.7228,7.7804,7.7156,7.7732,890700.0
2012-11-16 11:50:00,10.8,10.85,10.79,10.85,385300.0,7.7732,7.8091,7.766,7.8091,385300.0
2012-11-16 12:00:00,10.85,10.87,10.81,10.84,418500.0,7.8091,7.8235,7.7804,7.8019,418500.0
2012-11-16 12:10:00,10.84,10.86,10.82,10.84,161300.0,7.8019,7.8163,7.7876,7.8019,161300.0
2012-11-16 12:20:00,10.85,10.89,10.83,10.87,352900.0,7.8091,7.8379,7.7947,7.8235,352900.0
2012-11-16 12:30:00,10.87,10.91,10.87,10.91,477600.0,7.8235,7.8523,7.8235,7.8523,477600.0
2012-11-16 12:40:00,10.91,10.91,10.89,10.91,449900.0,7.8523,7.8523,7.8379,7.8523,449900.0
2012-11-16 12:50:00,10.9,10.92,10.89,10.91,303100.0,7.8451,7.8595,7.8379,7.8523,303100.0
2012-11-16 13:00:00,10.9,10.91,10.89,10.9,292300.0,7.8451,7.8523,7.8379,7.8451,292300.0
2012-11-16 13:10:00,10.9,10.91,10.86,10.88,350700.0,7.8451,7.8523,7.8163,7.8307,350700.0
2012-11-16 13:20:00,10.88,10.9,10.88,10.9,79700.0,7.8307,7.8451,7.8307,7.8451,79700.0
2012-11-16 13:30:00,10.9,10.91,10.86,10.87,413700.0,7.8451,7.8523,7.8163,7.8235,413700.0
2012-11-16 13:40:00,10.86,10.88,10.84,10.85,194800.0,7.8163,7.8307,7.8019,7.8091,194800.0
2012-11-16 13:50:00,10.85,10.86,10.84,10.85,168500.0,7.8091,7.8163,7.8019,7.8091,168500.0
2012-11-16 14:00:00,10.85,10.86,10.82,10.83,225800.0,7.8091,7.8163,7.7876,7.7947,225800.0
2012-11-16 14:10:00,10.83,10.83,10.79,10.81,539100.0,7.7947,7.7947,7.766,7.7804,539100.0
2012-11-16 14:20:00,10.81,10.82,10.79,10.81,181300.0,7.7804,7.7876,7.766,7.7804,181300.0
2012-11-16 14:30:00,10.82,10.82,10.78,10.8,266000.0,7.7876,7.7876,7.7588,7.7732,266000.0
2012-11-16 14:40:00,10.8,10.84,10.79,10.84,181200.0,7.7732,7.8019,7.766,7.8019,181200.0
2012-11-16 14:50:00,10.84,10.86,10.83,10.83,270400.0,7.8019,7.8163,7.7947,7.7947,270400.0
2012-11-16 15:00:00,10.84,10.86,10.79,10.85,677000.0,7.8019,7.8163,7.766,7.8091,677000.0
2012-11-16 15:10:00,10.84,10.86,10.8,10.85,507100.0,7.8019,7.8163,7.7732,7.8091,507100.0
2012-11-16 15:20:00,10.85,10.87,10.84,10.86,401800.0,7.8091,7.8235,7.8019,7.8163,401800.0
2012-11-16 15:30:00,10.86,10.92,10.84,10.91,775200.0,7.8163,7.8595,7.8019,7.8523,775200.0
2012-11-16 15:40:00,10.9,10.95,10.87,10.87,805100.0,7.8451,7.8811,7.8235,7.8235,805100.0
2012-11-16 15:50:00,10.88,10.91,10.87,10.89,875000.0,7.8307,7.8523,7.8235,7.8379,875000.0
2012-11-19 09:30:00,11.02,11.06,10.98,11.01,511500.0,7.9315,7.9603,7.9027,7.9243,511500.0
2012-11-19 09:40:00,11.02,11.05,11.0,11.02,177900.0,7.9315,7.9531,7.9171,7.9315,177900.0
2012-11-19 09:50:00,11.03,11.03,11.01,11.01,104100.0,7.9387,7.9387,7.9243,7.9243,104100.0
2012-11-19 10:00:00,11.02,11.02,10.98,10.99,160300.0,7.9315,7.9315,7.9027,7.9099,160300.0
2012-11-19 10:10:00,11.0,11.0,10.97,10.99,170000.0,7.9171,7.9171,7.8955,7.9099,170000.0
2012-11-19 10:20:00,10.98,10.99,10.97,10.97,109100.0,7.9027,7.9099,7.8955,7.8955,109100.0
2012-11-19 10:30:00,10.98,10.99,10.95,10.97,301500.0,7.9027,7.9099,7.8811,7.8955,301500.0
2012-11-19 10:40:00,10.97,11.04,10.97,11.02,179800.0,7.8955,7.9459,7.8955,7.9315,179800.0
2012-11-19 10:50:00,11.02,11.03,10.99,11.0,211500.0,7.9315,7.9387,7.9099,7.9171,211500.0
2012-11-19 11:00:00,11.0,11.02,10.99,11.01,216100.0,7.9171,7.9315,7.9099,7.9243,216100.0
2012-11-19 11:10:00,11.01,11.02,10.99,11.01,240900.0,7.9243,7.9315,7.9099,7.9243,240900.0
2012-11-19 11:20:00,11.02,11.02,11.0,11.01,72300.0,7.9315,7.9315,7.9171,7.9243,72300.0
2012-11-19 11:30:00,11.01,11.02,10.99,11.01,134600.0,7.9243,7.9315,7.9099,7.9243,134600.0
2012-11-19 11:40:00,11.01,11.02,11.0,11.01,114200.0,7.9243,7.9315,7.9171,7.9243,114200.0
2012-11-19 11:50:00,11.01,11.01,10.98,10.99,107600.0,7.9243,7.9243,7.9027,7.9099,107600.0
2012-11-19 12:00:00,10.99,11.02,10.98,11.0,221400.0,7.9099,7.9315,7.9027,7.9171,221400.0
2012-11-19 12:10:00,11.0,11.04,11.0,11.03,201100.0,7.9171,7.9459,7.9171,7.9387,201100.0
2012-11-19 12:20:00,11.02,11.04,11.01,11.03,101200.0,7.9315,7.9459,7.9243,7.9387,101200.0
2012-11-19 12:30:00,11.03,11.04,11.02,11.04,104600.0,7.9387,7.9459,7.9315,7.9459,104600.0
2012-11-19 12:40:00,11.03,11.04,11.01,11.02,123200.0,7.9387,7.9459,7.9243,7.9315,123200.0
2012-11-19 12:50:00,11.02,11.03,11.02,11.03,109100.0,7.9315,7.9387,7.9315,7.9387,109100.0
2012-11-19 13:00:00,11.03,11.06,11.02,11.04,288200.0,7.9387,7.9603,7.9315,7.9459,288200.0
2012-11-19 13:10:00,11.05,11.05,11.02,11.03,195000.0,7.9531,7.9531,7.9315,7.9387,195000.0
2012-11-19 13:20:00,11.02,11.03,11.01,11.01,202100.0,7.9315,7.9387,7.9243,7.9243,202100.0
2012-11-19 13:30:00,11.01,11.02,11.01,11.01,71500.0,7.9243,7.9315,7.9243,7.9243,71500.0
2012-11-19 13:40:00,11.01,11.02,11.01,11.01,66900.0,7.9243,7.9315,7.9243,7.9243,66900.0
2012-11-19 13:50:00,11.02,11.02,11.01,11.02,40300.0,7.9315,7.9315,7.9243,7.9315,40300.0
2012-11-19 14:00:00,11.01,11.02,11.01,11.01,69700.0,7.9243,7.9315,7.9243,7.9243,69700.0
2012-11-19 14:10:00,11.02,11.02,11.0,11.0,101700.0,7.9315,7.9315,7.9171,7.9171,101700.0
2012-11-19 14:20:00,11.0,11.01,10.96,10.96,272100.0,7.9171,7.9243,7.8883,7.8883,272100.0
2012-11-19 14:30:00,10.96,10.98,10.95,10.97,250900.0,7.8883,7.9027,7.8811,7.8955,250900.0
2012-11-19 14:40:00,10.97,11.0,10.96,11.0,292200.0,7.8955,7.9171,7.8883,7.9171,292200.0
2012-11-19 14:50:00,10.99,11.01,10.99,11.01,124500.0,7.9099,7.9243,7.9099,7.9243,124500.0
2012-11-19 15:00:00,11.0,11.01,10.99,10.99,203000.0,7.9171,7.9243,7.9099,7.9099,203000.0
2012-11-19 15:10:00,11.0,11.0,10.99,11.0,179600.0,7.9171,7.9171,7.9099,7.9171,179600.0
2012-11-19 15:20:00,11.0,11.01,10.99,11.01,159200.0,7.9171,7.9243,7.9099,7.9243,159200.0
2012-11-19 15:30:00,11.01,11.02,11.0,11.02,295500.0,7.9243,7.9315,7.9171,7.9315,295500.0
2012-11-19 15:40:00,11.02,11.02,11.0,11.02,393700.0,7.9315,7.9315,7.9171,7.9315,393700.0
2012-11-19 15:50:00,11.01,11.04,11.01,11.04,898900.0,7.9243,7.9459,7.9243,7.9459,898900.0
2012-11-20 09:30:00,11.13,11.3,11.11,11.21,1027100.0,8.0107,8.133,7.9963,8.0682,1027100.0
2012-11-20 09:40:00,11.21,11.22,11.11,11.2,618800.0,8.0682,8.0754,7.9963,8.0611,618800.0
2012-11-20 09:50:00,11.21,11.27,11.2,11.26,788700.0,8.0682,8.1114,8.0611,8.1042,788700.0
2012-11-20 10:00:00,11.26,11.27,11.23,11.24,373100.0,8.1042,8.1114,8.0826,8.0898,373100.0
2012-11-20 10:10:00,11.25,11.29,11.24,11.25,366800.0,8.097,8.1258,8.0898,8.097,366800.0
2012-11-20 10:20:00,11.24,11.25,11.22,11.22,144300.0,8.0898,8.097,8.0754,8.0754,144300.0
2012-11-20 10:30:00,11.22,11.23,11.22,11.23,113100.0,8.0754,8.0826,8.0754,8.0826,113100.0
2012-11-20 10:40:00,11.22,11.24,11.2,11.23,438400.0,8.0754,8.0898,8.0611,8.0826,438400.0
2012-11-20 10:50:00,11.24,11.27,11.23,11.23,413000.0,8.0898,8.1114,8.0826,8.0826,413000.0
2012-11-20 11:00:00,11.23,11.24,11.2,11.21,165300.0,8.0826,8.0898,8.0611,8.0682,165300.0
2012-11-20 11:10:00,11.2,11.25,11.19,11.24,304100.0,8.0611,8.097,8.0539,8.0898,304100.0
2012-11-20 11:20:00,11.24,11.27,11.24,11.26,350600.0,8.0898,8.1114,8.0898,8.1042,350600.0
2012-11-20 11:30:00,11.26,11.28,11.25,11.26,341200.0,8.1042,8.1186,8.097,8.1042,341200.0
2012-11-20 11:40:00,11.26,11.29,11.26,11.29,127600.0,8.1042,8.1258,8.1042,8.1258,127600.0
2012-11-20 11:50:00,11.29,11.33,11.28,11.3,536600.0,8.1258,8.1546,8.1186,8.133,536600.0
2012-11-20 12:00:00,11.3,11.33,11.28,11.29,402700.0,8.133,8.1546,8.1186,8.1258,402700.0
2012-11-20 12:10:00,11.29,11.32,11.28,11.3,301100.0,8.1258,8.1474,8.1186,8.133,301100.0
2012-11-20 12:20:00,11.3,11.31,11.29,11.3,79900.0,8.133,8.1402,8.1258,8.133,79900.0
2012-11-20 12:30:00,11.29,11.3,11.27,11.28,107800.0,8.1258,8.133,8.1114,8.1186,107800.0
2012-11-20 12:40:00,11.28,11.29,11.26,11.27,162700.0,8.1186,8.1258,8.1042,8.1114,162700.0
2012-11-20 12:50:00,11.27,11.27,11.25,11.25,59700.0,8.1114,8.1114,8.097,8.097,59700.0
2012-11-20 13:00:00,11.25,11.26,11.21,11.21,129100.0,8.097,8.1042,8.0682,8.0682,129100.0
2012-11-20 13:10:00,11.21,11.22,11.17,11.21,247100.0,8.0682,8.0754,8.0395,8.0682,247100.0
2012-11-20 13:20:00,11.2,11.22,11.15,11.16,98000.0,8.0611,8.0754,8.0251,8.0323,98000.0
2012-11-20 13:30:00,11.15,11.22,11.15,11.22,243000.0,8.0251,8.0754,8.0251,8.0754,243000.0
2012-11-20 13:40:00,11.21,11.22,11.17,11.2,275000.0,8.0682,8.0754,8.0395,8.0611,275000.0
2012-11-20 13:50:00,11.19,11.2,11.17,11.19,102600.0,8.0539,8.0611,8.0395,8.0539,102600.0
2012-11-20 14:00:00,11.19,11.2,11.16,11.16,139000.0,8.0539,8.0611,8.0323,8.0323,139000.0
2012-11-20 14:10:00,11.16,11.21,11.16,11.21,668100.0,8.0323,8.0682,8.0323,8.0682,668100.0
2012-11-20 14:20:00,11.2,11.21,11.18,11.19,308300.0,8.0611,8.0682,8.0467,8.0539,308300.0
2012-11-20 14:30:00,11.18,11.19,11.15,11.17,173100.0,8.0467,8.0539,8.0251,8.0395,173100.0
2012-11-20 14:40:00,11.17,11.18,11.14,11.14,433300.0,8.0395,8.0467,8.0179,8.0179,433300.0
2012-11-20 14:50:00,11.14,11.15,11.13,11.13,219000.0,8.0179,8.0251,8.0107,8.0107,219000.0
2012-11-20 15:00:00,11.14,11.17,11.14,11.15,174200.0,8.0179,8.0395,8.0179,8.0251,174200.0
2012-11-20 15:10:00,11.16,11.19,11.15,11.19,273400.0,8.0323,8.0539,8.0251,8.0539,273400.0
2012-11-20 15:20:00,11.19,11.19,11.16,11.16,146700.0,8.0539,8.0539,8.0323,8.0323,146700.0
2012-11-20 15:30:00,11.16,11.18,11.15,11.15,362500.0,8.0323,8.0467,8.0251,8.0251,362500.0
2012-11-20 15:40:00,11.15,11.18,11.15,11.18,348400.0,8.0251,8.0467,8.0251,8.0467,348400.0
2012-11-20 15:50:00,11.18,11.2,11.17,11.19,641900.0,8.0467,8.0611,8.0395,8.0539,641900.0
2012-11-21 09:30:00,11.18,11.22,11.11,11.13,718900.0,8.0467,8.0754,7.9963,8.0107,718900.0
2012-11-21 09:40:00,11.12,11.14,11.11,11.13,694900.0,8.0035,8.0179,7.9963,8.0107,694900.0
2012-11-21 09:50:00,11.13,11.13,11.08,11.1,362900.0,8.0107,8.0107,7.9747,7.9891,362900.0
2012-11-21 10:00:00,11.1,11.1,11.02,11.05,636900.0,7.9891,7.9891,7.9315,7.9531,636900.0
2012-11-21 10:10:00,11.05,11.08,11.05,11.07,472900.0,7.9531,7.9747,7.9531,7.9675,472900.0
2012-11-21 10:20:00,11.06,11.08,11.05,11.08,589300.0,7.9603,7.9747,7.9531,7.9747,589300.0
2012-11-21 10:30:00,11.07,11.12,11.07,11.11,542500.0,7.9675,8.0035,7.9675,7.9963,542500.0
2012-11-21 10:40:00,11.11,11.12,11.1,11.1,340300.0,7.9963,8.0035,7.9891,7.9891,340300.0
2012-11-21 10:50:00,11.1,11.16,11.1,11.14,666300.0,7.9891,8.0323,7.9891,8.0179,666300.0
2012-11-21 11:00:00,11.13,11.15,11.11,11.11,261800.0,8.0107,8.0251,7.9963,7.9963,261800.0
2012-11-21 11:10:00,11.12,11.12,11.11,11.12,77900.0,8.0035,8.0035,7.9963,8.0035,77900.0
2012-11-21 11:20:00,11.12,11.14,11.11,11.14,222800.0,8.0035,8.0179,7.9963,8.0179,222800.0
2012-11-21 11:30:00,11.13,11.16,11.13,11.16,478800.0,8.0107,8.0323,8.0107,8.0323,478800.0
2012-11-21 11:40:00,11.16,11.19,11.15,11.17,231300.0,8.0323,8.0539,8.0251,8.0395,231300.0
2012-11-21 11:50:00,11.18,11.18,11.17,11.18,87700.0,8.0467,8.0467,8.0395,8.0467,87700.0
2012-11-21 12:00:00,11.17,11.18,11.17,11.18,145900.0,8.0395,8.0467,8.0395,8.0467,145900.0
2012-11-21 12:10:00,11.18,11.2,11.16,11.17,498600.0,8.0467,8.0611,8.0323,8.0395,498600.0
2012-11-21 12:20:00,11.16,11.2,11.16,11.2,171900.0,8.0323,8.0611,8.0323,8.0611,171900.0
2012-11-21 12:30:00,11.19,11.21,11.19,11.2,139500.0,8.0539,8.0682,8.0539,8.0611,139500.0
2012-11-21 12:40:00,11.21,11.21,11.2,11.21,92100.0,8.0682,8.0682,8.0611,8.0682,92100.0
2012-11-21 12:50:00,11.2,11.2,11.18,11.19,116400.0,8.0611,8.0611,8.0467,8.0539,116400.0
2012-11-21 13:00:00,11.19,11.19,11.17,11.17,263100.0,8.0539,8.0539,8.0395,8.0395,263100.0
2012-11-21 13:10:00,11.17,11.18,11.08,11.08,419700.0,8.0395,8.0467,7.9747,7.9747,419700.0
2012-11-21 13:20:00,11.08,11.11,11.08,11.08,283300.0,7.9747,7.9963,7.9747,7.9747,283300.0
2012-11-21 13:30:00,11.09,11.1,11.09,11.09,99300.0,7.9819,7.9891,7.9819,7.9819,99300.0
2012-11-21 13:40:00,11.09,11.1,11.09,11.09,40200.0,7.9819,7.9891,7.9819,7.9819,40200.0
2012-11-21 13:50:00,11.09,11.1,11.07,11.07,114300.0,7.9819,7.9891,7.9675,7.9675,114300.0
2012-11-21 14:00:00,11.07,11.08,11.07,11.07,82900.0,7.9675,7.9747,7.9675,7.9675,82900.0
2012-11-21 14:10:00,11.07,11.08,11.04,11.04,269600.0,7.9675,7.9747,7.9459,7.9459,269600.0
2012-11-21 14:20:00,11.04,11.06,11.01,11.06,615800.0,7.9459,7.9603,7.9243,7.9603,615800.0
2012-11-21 14:30:00,11.07,11.09,11.06,11.08,161600.0,7.9675,7.9819,7.9603,7.9747,161600.0
2012-11-21 14:40:00,11.08,11.08,11.07,11.08,77600.0,7.9747,7.9747,7.9675,7.9747,77600.0
2012-11-21 14:50:00,11.07,11.08,11.06,11.06,115500.0,7.9675,7.9747,7.9603,7.9603,115500.0
2012-11-21 15:00:00,11.07,11.07,11.06,11.06,112000.0,7.9675,7.9675,7.9603,7.9603,112000.0
2012-11-21 15:10:00,11.07,11.13,11.06,11.11,1083400.0,7.9675,8.0107,7.9603,7.9963,1083400.0
2012-11-21 15:20:00,11.11,11.12,11.09,11.09,775500.0,7.9963,8.0035,7.9819,7.9819,775500.0
2012-11-21 15:30:00,11.09,11.1,11.09,11.1,112000.0,7.9819,7.9891,7.9819,7.9891,112000.0
2012-11-21 15:40:00,11.1,11.11,11.09,11.1,296000.0,7.9891,7.9963,7.9819,7.9891,296000.0
2012-11-21 15:50:00,11.1,11.12,11.09,11.12,628400.0,7.9891,8.0035,7.9819,8.0035,628400.0
2012-11-23 09:30:00,11.23,11.25,11.16,11.21,216300.0,8.0826,8.097,8.0323,8.0682,216300.0
2012-11-23 09:40:00,11.21,11.25,11.21,11.24,207700.0,8.0682,8.097,8.0682,8.0898,207700.0
2012-11-23 09:50:00,11.24,11.28,11.22,11.27,151000.0,8.0898,8.1186,8.0754,8.1114,151000.0
2012-11-23 10:00:00,11.27,11.29,11.26,11.27,154200.0,8.1114,8.1258,8.1042,8.1114,154200.0
2012-11-23 10:10:00,11.26,11.29,11.26,11.28,136200.0,8.1042,8.1258,8.1042,8.1186,136200.0
2012-11-23 10:20:00,11.28,11.3,11.27,11.29,124500.0,8.1186,8.133,8.1114,8.1258,124500.0
2012-11-23 10:30:00,11.28,11.29,11.27,11.27,82300.0,8.1186,8.1258,8.1114,8.1114,82300.0
2012-11-23 10:40:00,11.27,11.28,11.25,11.25,148500.0,8.1114,8.1186,8.097,8.097,148500.0
2012-11-23 10:50:00,11.25,11.26,11.25,11.25,62300.0,8.097,8.1042,8.097,8.097,62300.0
2012-11-23 11:00:00,11.25,11.26,11.22,11.25,174300.0,8.097,8.1042,8.0754,8.097,174300.0
2012-11-23 11:10:00,11.25,11.27,11.25,11.26,93900.0,8.097,8.1114,8.097,8.1042,93900.0
2012-11-23 11:20:00,11.27,11.29,11.26,11.27,124500.0,8.1114,8.1258,8.1042,8.1114,124500.0
2012-11-23 11:30:00,11.27,11.27,11.26,11.26,60300.0,8.1114,8.1114,8.1042,8.1042,60300.0
2012-11-23 11:40:00,11.26,11.27,11.24,11.25,100800.0,8.1042,8.1114,8.0898,8.097,100800.0
2012-11-23 11:50:00,11.24,11.25,11.23,11.24,107300.0,8.0898,8.097,8.0826,8.0898,107300.0
2012-11-23 12:00:00,11.25,11.27,11.24,11.26,204300.0,8.097,8.1114,8.0898,8.1042,204300.0
2012-11-23 12:10:00,11.26,11.26,11.22,11.22,122000.0,8.1042,8.1042,8.0754,8.0754,122000.0
2012-11-23 12:20:00,11.22,11.23,11.22,11.22,59000.0,8.0754,8.0826,8.0754,8.0754,59000.0
2012-11-23 12:30:00,11.22,11.25,11.22,11.23,157300.0,8.0754,8.097,8.0754,8.0826,157300.0
2012-11-23 12:40:00,11.25,11.3,11.25,11.27,412400.0,8.097,8.133,8.097,8.1114,412400.0
2012-11-23 12:50:00,11.27,11.3,11.27,11.29,353000.0,8.1114,8.133,8.1114,8.1258,353000.0
2012-11-26 09:30:00,11.26,11.27,11.2,11.24,477700.0,8.1042,8.1114,8.0611,8.0898,477700.0
2012-11-26 09:40:00,11.24,11.31,11.24,11.3,238900.0,8.0898,8.1402,8.0898,8.133,238900.0
2012-11-26 09:50:00,11.29,11.3,11.24,11.24,327800.0,8.1258,8.133,8.0898,8.0898,327800.0
2012-11-26 10:00:00,11.24,11.25,11.18,11.21,657400.0,8.0898,8.097,8.0467,8.0682,657400.0
2012-11-26 10:10:00,11.21,11.22,11.18,11.18,266100.0,8.0682,8.0754,8.0467,8.0467,266100.0
2012-11-26 10:20:00,11.19,11.19,11.18,11.19,66800.0,8.0539,8.0539,8.0467,8.0539,66800.0
2012-11-26 10:30:00,11.18,11.2,11.16,11.2,201600.0,8.0467,8.0611,8.0323,8.0611,201600.0
2012-11-26 10:40:00,11.19,11.21,11.19,11.19,167500.0,8.0539,8.0682,8.0539,8.0539,167500.0
2012-11-26 10:50:00,11.19,11.2,11.16,11.17,140200.0,8.0539,8.0611,8.0323,8.0395,140200.0
2012-11-26 11:00:00,11.17,11.17,11.09,11.12,628500.0,8.0395,8.0395,7.9819,8.0035,628500.0
2012-11-26 11:10:00,11.13,11.15,11.12,11.15,114100.0,8.0107,8.0251,8.0035,8.0251,114100.0
2012-11-26 11:20:00,11.14,11.18,11.14,11.16,201200.0,8.0179,8.0467,8.0179,8.0323,201200.0
2012-11-26 11:30:00,11.16,11.16,11.14,11.16,147900.0,8.0323,8.0323,8.0179,8.0323,147900.0
2012-11-26 11:40:00,11.16,11.19,11.15,11.19,114000.0,8.0323,8.0539,8.0251,8.0539,114000.0
2012-11-26 11:50:00,11.18,11.19,11.18,11.19,85300.0,8.0467,8.0539,8.0467,8.0539,85300.0
2012-11-26 12:00:00,11.19,11.21,11.18,11.2,125900.0,8.0539,8.0682,8.0467,8.0611,125900.0
2012-11-26 12:10:00,11.2,11.23,11.19,11.21,292500.0,8.0611,8.0826,8.0539,8.0682,292500.0
2012-11-26 12:20:00,11.21,11.24,11.2,11.23,281300.0,8.0682,8.0898,8.0611,8.0826,281300.0
2012-11-26 12:30:00,11.24,11.24,11.21,11.23,228500.0,8.0898,8.0898,8.0682,8.0826,228500.0
2012-11-26 12:40:00,11.22,11.26,11.22,11.24,265700.0,8.0754,8.1042,8.0754,8.0898,265700.0
2012-11-26 12:50:00,11.24,11.26,11.23,11.25,84900.0,8.0898,8.1042,8.0826,8.097,84900.0
2012-11-26 13:00:00,11.24,11.25,11.23,11.25,121000.0,8.0898,8.097,8.0826,8.097,121000.0
2012-11-26 13:10:00,11.24,11.27,11.23,11.27,197100.0,8.0898,8.1114,8.0826,8.1114,197100.0
2012-11-26 13:20:00,11.27,11.29,11.26,11.29,205700.0,8.1114,8.1258,8.1042,8.1258,205700.0
2012-11-26 13:30:00,11.29,11.3,11.27,11.28,153400.0,8.1258,8.133,8.1114,8.1186,153400.0
2012-11-26 13:40:00,11.28,11.29,11.26,11.28,195800.0,8.1186,8.1258,8.1042,8.1186,195800.0
2012-11-26 13:50:00,11.28,11.29,11.27,11.28,229800.0,8.1186,8.1258,8.1114,8.1186,229800.0
2012-11-26 14:00:00,11.28,11.29,11.26,11.29,209500.0,8.1186,8.1258,8.1042,8.1258,209500.0
2012-11-26 14:10:00,11.29,11.3,11.28,11.3,57200.0,8.1258,8.133,8.1186,8.133,57200.0
2012-11-26 14:20:00,11.3,11.33,11.29,11.32,324300.0,8.133,8.1546,8.1258,8.1474,324300.0
2012-11-26 14:30:00,11.33,11.33,11.31,11.31,182000.0,8.1546,8.1546,8.1402,8.1402,182000.0
2012-11-26 14:40:00,11.32,11.32,11.31,11.32,66500.0,8.1474,8.1474,8.1402,8.1474,66500.0
2012-11-26 14:50:00,11.32,11.34,11.31,11.34,155600.0,8.1474,8.1618,8.1402,8.1618,155600.0
2012-11-26 15:00:00,11.33,11.34,11.31,11.31,301800.0,8.1546,8.1618,8.1402,8.1402,301800.0
2012-11-26 15:10:00,11.31,11.32,11.31,11.31,79100.0,8.1402,8.1474,8.1402,8.1402,79100.0
2012-11-26 15:20:00,11.32,11.36,11.31,11.36,340100.0,8.1474,8.1762,8.1402,8.1762,340100.0
2012-11-26 15:30:00,11.35,11.36,11.32,11.34,485400.0,8.169,8.1762,8.1474,8.1618,485400.0
2012-11-26 15:40:00,11.35,11.35,11.33,11.34,307200.0,8.169,8.169,8.1546,8.1618,307200.0
2012-11-26 15:50:00,11.33,11.36,11.33,11.36,906100.0,8.1546,8.1762,8.1546,8.1762,906100.0
2012-11-27 09:30:00,12.09,12.24,12.0,12.12,3273800.0,8.7016,8.8096,8.6368,8.7232,3273800.0
2012-11-27 09:40:00,12.12,12.25,12.1,12.17,2093700.0,8.7232,8.8168,8.7088,8.7592,2093700.0
2012-11-27 09:50:00,12.17,12.33,12.14,12.17,2801400.0,8.7592,8.8744,8.7376,8.7592,2801400.0
2012-11-27 10:00:00,12.17,12.18,12.05,12.05,2615700.0,8.7592,8.7664,8.6728,8.6728,2615700.0
2012-11-27 10:10:00,12.06,12.11,12.02,12.05,1375700.0,8.68,8.716,8.6512,8.6728,1375700.0
2012-11-27 10:20:00,12.05,12.09,12.03,12.05,1034700.0,8.6728,8.7016,8.6584,8.6728,1034700.0
2012-11-27 10:30:00,12.05,12.13,12.04,12.1,709500.0,8.6728,8.7304,8.6656,8.7088,709500.0
2012-11-27 10:40:00,12.09,12.17,12.08,12.13,1200600.0,8.7016,8.7592,8.6944,8.7304,1200600.0
2012-11-27 10:50:00,12.13,12.14,12.11,12.13,662500.0,8.7304,8.7376,8.716,8.7304,662500.0
2012-11-27 11:00:00,12.14,12.24,12.13,12.19,1239900.0,8.7376,8.8096,8.7304,8.7736,1239900.0
2012-11-27 11:10:00,12.19,12.24,12.19,12.23,569100.0,8.7736,8.8096,8.7736,8.8024,569100.0
2012-11-27 11:20:00,12.22,12.25,12.22,12.25,660500.0,8.7952,8.8168,8.7952,8.8168,660500.0
2012-11-27 11:30:00,12.24,12.25,12.18,12.24,689400.0,8.8096,8.8168,8.7664,8.8096,689400.0
2012-11-27 11:40:00,12.23,12.29,12.2,12.29,946000.0,8.8024,8.8456,8.7808,8.8456,946000.0
2012-11-27 11:50:00,12.29,12.31,12.26,12.29,542800.0,8.8456,8.86,8.824,8.8456,542800.0
2012-11-27 12:00:00,12.29,12.3,12.26,12.26,374400.0,8.8456,8.8528,8.824,8.824,374400.0
2012-11-27 12:10:00,12.27,12.27,12.19,12.24,930400.0,8.8312,8.8312,8.7736,8.8096,930400.0
2012-11-27 12:20:00,12.24,12.24,12.18,12.19,554600.0,8.8096,8.8096,8.7664,8.7736,554600.0
2012-11-27 12:30:00,12.19,12.19,12.15,12.19,403900.0,8.7736,8.7736,8.7448,8.7736,403900.0
2012-11-27 12:40:00,12.19,12.27,12.18,12.27,500400.0,8.7736,8.8312,8.7664,8.8312,500400.0
2012-11-27 12:50:00,12.26,12.27,12.21,12.23,531700.0,8.824,8.8312,8.788,8.8024,531700.0
2012-11-27 13:00:00,12.23,12.24,12.21,12.24,785000.0,8.8024,8.8096,8.788,8.8096,785000.0
2012-11-27 13:10:00,12.24,12.28,12.23,12.27,349800.0,8.8096,8.8384,8.8024,8.8312,349800.0
2012-11-27 13:20:00,12.26,12.27,12.22,12.24,344200.0,8.824,8.8312,8.7952,8.8096,344200.0
2012-11-27 13:30:00,12.24,12.24,12.21,12.23,370000.0,8.8096,8.8096,8.788,8.8024,370000.0
2012-11-27 13:40:00,12.23,12.24,12.2,12.21,486400.0,8.8024,8.8096,8.7808,8.788,486400.0
2012-11-27 13:50:00,12.2,12.21,12.18,12.18,632200.0,8.7808,8.788,8.7664,8.7664,632200.0
2012-11-27 14:00:00,12.19,12.19,12.16,12.17,680600.0,8.7736,8.7736,8.752,8.7592,680600.0
2012-11-27 14:10:00,12.17,12.2,12.17,12.19,355200.0,8.7592,8.7808,8.7592,8.7736,355200.0
2012-11-27 14:20:00,12.2,12.2,12.15,12.17,996000.0,8.7808,8.7808,8.7448,8.7592,996000.0
2012-11-27 14:30:00,12.17,12.18,12.11,12.15,790300.0,8.7592,8.7664,8.716,8.7448,790300.0
2012-11-27 14:40:00,12.15,12.17,12.12,12.14,540500.0,8.7448,8.7592,8.7232,8.7376,540500.0
2012-11-27 14:50:00,12.15,12.2,12.15,12.2,585300.0,8.7448,8.7808,8.7448,8.7808,585300.0
2012-11-27 15:00:00,12.2,12.22,12.19,12.21,615400.0,8.7808,8.7952,8.7736,8.788,615400.0
2012-11-27 15:10:00,12.21,12.24,12.17,12.23,921600.0,8.788,8.8096,8.7592,8.8024,921600.0
2012-11-27 15:20:00,12.23,12.25,12.22,12.22,1463600.0,8.8024,8.8168,8.7952,8.7952,1463600.0
2012-11-27 15:30:00,12.22,12.23,12.16,12.18,928300.0,8.7952,8.8024,8.752,8.7664,928300.0
2012-11-27 15:40:00,12.18,12.22,12.15,12.21,1174700.0,8.7664,8.7952,8.7448,8.788,1174700.0
2012-11-27 15:50:00,12.22,12.22,12.13,12.15,1866300.0,8.7952,8.7952,8.7304,8.7448,1866300.0
2012-11-28 09:30:00,12.21,12.25,12.15,12.17,925600.0,8.788,8.8168,8.7448,8.7592,925600.0
2012-11-28 09:40:00,12.16,12.16,12.12,12.15,500300.0,8.752,8.752,8.7232,8.7448,500300.0
2012-11-28 09:50:00,12.16,12.25,12.15,12.23,757700.0,8.752,8.8168,8.7448,8.8024,757700.0
2012-11-28 10:00:00,12.23,12.28,12.2,12.21,879800.0,8.8024,8.8384,8.7808,8.788,879800.0
2012-11-28 10:10:00,12.21,12.22,12.1,12.13,738700.0,8.788,8.7952,8.7088,8.7304,738700.0
2012-11-28 10:20:00,12.12,12.15,12.1,12.12,828100.0,8.7232,8.7448,8.7088,8.7232,828100.0
2012-11-28 10:30:00,12.12,12.14,12.06,12.09,917600.0,8.7232,8.7376,8.68,8.7016,917600.0
2012-11-28 10:40:00,12.1,12.12,12.07,12.11,470300.0,8.7088,8.7232,8.6872,8.716,470300.0
2012-11-28 10:50:00,12.11,12.11,12.07,12.08,409600.0,8.716,8.716,8.6872,8.6944,409600.0
2012-11-28 11:00:00,12.09,12.1,12.08,12.09,235400.0,8.7016,8.7088,8.6944,8.7016,235400.0
2012-11-28 11:10:00,12.09,12.18,12.09,12.18,664700.0,8.7016,8.7664,8.7016,8.7664,664700.0
2012-11-28 11:20:00,12.18,12.2,12.16,12.2,402400.0,8.7664,8.7808,8.752,8.7808,402400.0
2012-11-28 11:30:00,12.2,12.22,12.17,12.21,494800.0,8.7808,8.7952,8.7592,8.788,494800.0
2012-11-28 11:40:00,12.22,12.22,12.2,12.2,271700.0,8.7952,8.7952,8.7808,8.7808,271700.0
2012-11-28 11:50:00,12.21,12.23,12.2,12.21,260200.0,8.788,8.8024,8.7808,8.788,260200.0
2012-11-28 12:00:00,12.21,12.22,12.18,12.21,441400.0,8.788,8.7952,8.7664,8.788,441400.0
2012-11-28 12:10:00,12.21,12.26,12.19,12.24,578700.0,8.788,8.824,8.7736,8.8096,578700.0
2012-11-28 12:20:00,12.24,12.27,12.23,12.25,317800.0,8.8096,8.8312,8.8024,8.8168,317800.0
2012-11-28 12:30:00,12.24,12.28,12.24,12.27,318700.0,8.8096,8.8384,8.8096,8.8312,318700.0
2012-11-28 12:40:00,12.27,12.27,12.22,12.22,218900.0,8.8312,8.8312,8.7952,8.7952,218900.0
2012-11-28 12:50:00,12.22,12.25,12.21,12.24,213000.0,8.7952,8.8168,8.788,8.8096,213000.0
2012-11-28 13:00:00,12.23,12.24,12.21,12.22,154600.0,8.8024,8.8096,8.788,8.7952,154600.0
2012-11-28 13:10:00,12.22,12.25,12.22,12.25,198900.0,8.7952,8.8168,8.7952,8.8168,198900.0
2012-11-28 13:20:00,12.24,12.25,12.2,12.2,788100.0,8.8096,8.8168,8.7808,8.7808,788100.0
2012-11-28 13:30:00,12.21,12.25,12.2,12.23,377600.0,8.788,8.8168,8.7808,8.8024,377600.0
2012-11-28 13:40:00,12.23,12.25,12.22,12.25,214800.0,8.8024,8.8168,8.7952,8.8168,214800.0
2012-11-28 13:50:00,12.25,12.28,12.24,12.28,156100.0,8.8168,8.8384,8.8096,8.8384,156100.0
2012-11-28 14:00:00,12.28,12.28,12.22,12.25,271700.0,8.8384,8.8384,8.7952,8.8168,271700.0
2012-11-28 14:10:00,12.25,12.26,12.24,12.25,344200.0,8.8168,8.824,8.8096,8.8168,344200.0
2012-11-28 14:20:00,12.25,12.25,12.22,12.22,161700.0,8.8168,8.8168,8.7952,8.7952,161700.0
2012-11-28 14:30:00,12.23,12.23,12.21,12.23,326300.0,8.8024,8.8024,8.788,8.8024,326300.0
2012-11-28 14:40:00,12.23,12.24,12.22,12.23,301600.0,8.8024,8.8096,8.7952,8.8024,301600.0
2012-11-28 14:50:00,12.23,12.24,12.22,12.22,305300.0,8.8024,8.8096,8.7952,8.7952,305300.0
2012-11-28 15:00:00,12.23,12.23,12.2,12.21,549000.0,8.8024,8.8024,8.7808,8.788,549000.0
2012-11-28 15:10:00,12.21,12.22,12.18,12.22,328900.0,8.788,8.7952,8.7664,8.7952,328900.0
2012-11-28 15:20:00,12.22,12.28,12.21,12.27,595400.0,8.7952,8.8384,8.788,8.8312,595400.0
2012-11-28 15:30:00,12.28,12.28,12.22,12.22,544500.0,8.8384,8.8384,8.7952,8.7952,544500.0
2012-11-28 15:40:00,12.22,12.24,12.22,12.23,679500.0,8.7952,8.8096,8.7952,8.8024,679500.0
2012-11-28 15:50:00,12.23,12.25,12.21,12.22,1950500.0,8.8024,8.8168,8.788,8.7952,1950500.0
2012-11-29 09:30:00,12.24,12.32,12.23,12.29,682400.0,8.8096,8.8672,8.8024,8.8456,682400.0
2012-11-29 09:40:00,12.28,12.32,12.25,12.27,261400.0,8.8384,8.8672,8.8168,8.8312,261400.0
2012-11-29 09:50:00,12.26,12.29,12.25,12.29,164200.0,8.824,8.8456,8.8168,8.8456,164200.0
2012-11-29 10:00:00,12.29,12.3,12.22,12.23,559300.0,8.8456,8.8528,8.7952,8.8024,559300.0
2012-11-29 10:10:00,12.23,12.24,12.2,12.22,334800.0,8.8024,8.8096,8.7808,8.7952,334800.0
2012-11-29 10:20:00,12.22,12.27,12.22,12.24,393400.0,8.7952,8.8312,8.7952,8.8096,393400.0
2012-11-29 10:30:00,12.25,12.25,12.22,12.25,161100.0,8.8168,8.8168,8.7952,8.8168,161100.0
2012-11-29 10:40:00,12.25,12.28,12.24,12.27,166500.0,8.8168,8.8384,8.8096,8.8312,166500.0
2012-11-29 10:50:00,12.28,12.3,12.27,12.29,166300.0,8.8384,8.8528,8.8312,8.8456,166300.0
2012-11-29 11:00:00,12.29,12.32,12.28,12.32,231800.0,8.8456,8.8672,8.8384,8.8672,231800.0
2012-11-29 11:10:00,12.32,12.34,12.31,12.34,445400.0,8.8672,8.8816,8.86,8.8816,445400.0
2012-11-29 11:20:00,12.33,12.34,12.31,12.34,277700.0,8.8744,8.8816,8.86,8.8816,277700.0
2012-11-29 11:30:00,12.34,12.35,12.33,12.33,339800.0,8.8816,8.8887,8.8744,8.8744,339800.0
2012-11-29 11:40:00,12.34,12.34,12.23,12.28,781300.0,8.8816,8.8816,8.8024,8.8384,781300.0
2012-11-29 11:50:00,12.28,12.32,12.28,12.31,418700.0,8.8384,8.8672,8.8384,8.86,418700.0
2012-11-29 12:00:00,12.31,12.32,12.29,12.32,276800.0,8.86,8.8672,8.8456,8.8672,276800.0
2012-11-29 12:10:00,12.32,12.35,12.3,12.34,177800.0,8.8672,8.8887,8.8528,8.8816,177800.0
2012-11-29 12:20:00,12.34,12.35,12.33,12.35,244300.0,8.8816,8.8887,8.8744,8.8887,244300.0
2012-11-29 12:30:00,12.35,12.36,12.34,12.36,140300.0,8.8887,8.8959,8.8816,8.8959,140300.0
2012-11-29 12:40:00,12.36,12.4,12.35,12.4,489300.0,8.8959,8.9247,8.8887,8.9247,489300.0
2012-11-29 12:50:00,12.4,12.41,12.38,12.38,350400.0,8.9247,8.9319,8.9103,8.9103,350400.0
2012-11-29 13:00:00,12.38,12.4,12.37,12.37,190100.0,8.9103,8.9247,8.9031,8.9031,190100.0
2012-11-29 13:10:00,12.37,12.38,12.36,12.38,118100.0,8.9031,8.9103,8.8959,8.9103,118100.0
2012-11-29 13:20:00,12.38,12.39,12.33,12.35,545900.0,8.9103,8.9175,8.8744,8.8887,545900.0
2012-11-29 13:30:00,12.36,12.38,12.34,12.37,373800.0,8.8959,8.9103,8.8816,8.9031,373800.0
2012-11-29 13:40:00,12.37,12.37,12.35,12.36,140100.0,8.9031,8.9031,8.8887,8.8959,140100.0
2012-11-29 13:50:00,12.36,12.36,12.34,12.34,295900.0,8.8959,8.8959,8.8816,8.8816,295900.0
2012-11-29 14:00:00,12.35,12.35,12.31,12.31,171000.0,8.8887,8.8887,8.86,8.86,171000.0
2012-11-29 14:10:00,12.31,12.32,12.31,12.32,130600.0,8.86,8.8672,8.86,8.8672,130600.0
2012-11-29 14:20:00,12.32,12.33,12.31,12.32,112800.0,8.8672,8.8744,8.86,8.8672,112800.0
2012-11-29 14:30:00,12.31,12.33,12.3,12.33,228100.0,8.86,8.8744,8.8528,8.8744,228100.0
2012-11-29 14:40:00,12.33,12.35,12.32,12.35,140900.0,8.8744,8.8887,8.8672,8.8887,140900.0
2012-11-29 14:50:00,12.34,12.35,12.33,12.34,117200.0,8.8816,8.8887,8.8744,8.8816,117200.0
2012-11-29 15:00:00,12.34,12.34,12.31,12.33,270800.0,8.8816,8.8816,8.86,8.8744,270800.0
2012-11-29 15:10:00,12.33,12.33,12.29,12.33,384100.0,8.8744,8.8744,8.8456,8.8744,384100.0
2012-11-29 15:20:00,12.33,12.33,12.3,12.32,402300.0,8.8744,8.8744,8.8528,8.8672,402300.0
2012-11-29 15:30:00,12.31,12.33,12.31,12.32,365600.0,8.86,8.8744,8.86,8.8672,365600.0
2012-11-29 15:40:00,12.32,12.37,12.31,12.36,677700.0,8.8672,8.9031,8.86,8.8959,677700.0
2012-11-29 15:50:00,12.37,12.37,12.32,12.34,665700.0,8.9031,8.9031,8.8672,8.8816,665700.0
2012-11-30 09:30:00,12.34,12.4,12.3,12.38,364100.0,8.8816,8.9247,8.8528,8.9103,364100.0
2012-11-30 09:40:00,12.38,12.39,12.32,12.32,181300.0,8.9103,8.9175,8.8672,8.8672,181300.0
2012-11-30 09:50:00,12.32,12.36,12.32,12.32,236100.0,8.8672,8.8959,8.8672,8.8672,236100.0
2012-11-30 10:00:00,12.32,12.37,12.32,12.32,202400.0,8.8672,8.9031,8.8672,8.8672,202400.0
2012-11-30 10:10:00,12.32,12.36,12.3,12.36,257000.0,8.8672,8.8959,8.8528,8.8959,257000.0
2012-11-30 10:20:00,12.36,12.37,12.34,12.35,199000.0,8.8959,8.9031,8.8816,8.8887,199000.0
2012-11-30 10:30:00,12.35,12.35,12.32,12.33,503900.0,8.8887,8.8887,8.8672,8.8744,503900.0
2012-11-30 10:40:00,12.33,12.35,12.25,12.25,637900.0,8.8744,8.8887,8.8168,8.8168,637900.0
2012-11-30 10:50:00,12.25,12.25,12.21,12.24,645500.0,8.8168,8.8168,8.788,8.8096,645500.0
2012-11-30 11:00:00,12.25,12.26,12.23,12.25,444000.0,8.8168,8.824,8.8024,8.8168,444000.0
2012-11-30 11:10:00,12.25,12.27,12.25,12.25,286700.0,8.8168,8.8312,8.8168,8.8168,286700.0
2012-11-30 11:20:00,12.25,12.25,12.21,12.25,232700.0,8.8168,8.8168,8.788,8.8168,232700.0
2012-11-30 11:30:00,12.25,12.26,12.23,12.25,248600.0,8.8168,8.824,8.8024,8.8168,248600.0
2012-11-30 11:40:00,12.25,12.26,12.24,12.26,135300.0,8.8168,8.824,8.8096,8.824,135300.0
2012-11-30 11:50:00,12.25,12.26,12.23,12.25,271600.0,8.8168,8.824,8.8024,8.8168,271600.0
2012-11-30 12:00:00,12.25,12.25,12.24,12.25,147300.0,8.8168,8.8168,8.8096,8.8168,147300.0
2012-11-30 12:10:00,12.24,12.28,12.24,12.28,210400.0,8.8096,8.8384,8.8096,8.8384,210400.0
2012-11-30 12:20:00,12.28,12.32,12.27,12.3,511700.0,8.8384,8.8672,8.8312,8.8528,511700.0
2012-11-30 12:30:00,12.3,12.32,12.29,12.3,119200.0,8.8528,8.8672,8.8456,8.8528,119200.0
2012-11-30 12:40:00,12.3,12.31,12.26,12.27,193000.0,8.8528,8.86,8.824,8.8312,193000.0
2012-11-30 12:50:00,12.28,12.28,12.25,12.26,214300.0,8.8384,8.8384,8.8168,8.824,214300.0
2012-11-30 13:00:00,12.26,12.27,12.25,12.26,144800.0,8.824,8.8312,8.8168,8.824,144800.0
2012-11-30 13:10:00,12.27,12.27,12.23,12.23,81300.0,8.8312,8.8312,8.8024,8.8024,81300.0
2012-11-30 13:20:00,12.23,12.27,12.23,12.26,159500.0,8.8024,8.8312,8.8024,8.824,159500.0
2012-11-30 13:30:00,12.25,12.26,12.25,12.26,59000.0,8.8168,8.824,8.8168,8.824,59000.0
2012-11-30 13:40:00,12.25,12.26,12.24,12.25,161900.0,8.8168,8.824,8.8096,8.8168,161900.0
2012-11-30 13:50:00,12.26,12.26,12.25,12.26,113700.0,8.824,8.824,8.8168,8.824,113700.0
2012-11-30 14:00:00,12.25,12.26,12.25,12.26,97000.0,8.8168,8.824,8.8168,8.824,97000.0
2012-11-30 14:10:00,12.25,12.26,12.24,12.25,181400.0,8.8168,8.824,8.8096,8.8168,181400.0
2012-11-30 14:20:00,12.25,12.27,12.24,12.25,225400.0,8.8168,8.8312,8.8096,8.8168,225400.0
2012-11-30 14:30:00,12.25,12.26,12.24,12.24,107400.0,8.8168,8.824,8.8096,8.8096,107400.0
2012-11-30 14:40:00,12.24,12.25,12.23,12.24,162500.0,8.8096,8.8168,8.8024,8.8096,162500.0
2012-11-30 14:50:00,12.24,12.24,12.23,12.24,86100.0,8.8096,8.8096,8.8024,8.8096,86100.0
2012-11-30 15:00:00,12.23,12.26,12.23,12.25,231500.0,8.8024,8.824,8.8024,8.8168,231500.0
2012-11-30 15:10:00,12.25,12.27,12.25,12.26,166200.0,8.8168,8.8312,8.8168,8.824,166200.0
2012-11-30 15:20:00,12.25,12.27,12.25,12.27,136700.0,8.8168,8.8312,8.8168,8.8312,136700.0
2012-11-30 15:30:00,12.26,12.27,12.24,12.24,597900.0,8.824,8.8312,8.8096,8.8096,597900.0
2012-11-30 15:40:00,12.24,12.27,12.24,12.25,480200.0,8.8096,8.8312,8.8096,8.8168,480200.0
2012-11-30 15:50:00,12.25,12.26,12.23,12.24,1391900.0,8.8168,8.824,8.8024,8.8096,1391900.0
2012-12-03 09:30:00,12.31,12.35,12.25,12.35,676600.0,8.86,8.8887,8.8168,8.8887,676600.0
2012-12-03 09:40:00,12.34,12.34,12.26,12.3,417600.0,8.8816,8.8816,8.824,8.8528,417600.0
2012-12-03 09:50:00,12.29,12.3,12.26,12.28,194800.0,8.8456,8.8528,8.824,8.8384,194800.0
2012-12-03 10:00:00,12.27,12.28,12.22,12.26,407800.0,8.8312,8.8384,8.7952,8.824,407800.0
2012-12-03 10:10:00,12.26,12.29,12.25,12.29,237600.0,8.824,8.8456,8.8168,8.8456,237600.0
2012-12-03 10:20:00,12.29,12.31,12.26,12.26,221800.0,8.8456,8.86,8.824,8.824,221800.0
2012-12-03 10:30:00,12.26,12.27,12.21,12.23,424700.0,8.824,8.8312,8.788,8.8024,424700.0
2012-12-03 10:40:00,12.23,12.24,12.2,12.21,248200.0,8.8024,8.8096,8.7808,8.788,248200.0
2012-12-03 10:50:00,12.23,12.24,12.2,12.23,349200.0,8.8024,8.8096,8.7808,8.8024,349200.0
2012-12-03 11:00:00,12.22,12.23,12.21,12.22,99100.0,8.7952,8.8024,8.788,8.7952,99100.0
2012-12-03 11:10:00,12.21,12.24,12.21,12.23,101200.0,8.788,8.8096,8.788,8.8024,101200.0
2012-12-03 11:20:00,12.23,12.24,12.21,12.22,152900.0,8.8024,8.8096,8.788,8.7952,152900.0
2012-12-03 11:30:00,12.22,12.24,12.2,12.22,257200.0,8.7952,8.8096,8.7808,8.7952,257200.0
2012-12-03 11:40:00,12.22,12.23,12.2,12.21,141800.0,8.7952,8.8024,8.7808,8.788,141800.0
2012-12-03 11:50:00,12.2,12.21,12.18,12.19,196100.0,8.7808,8.788,8.7664,8.7736,196100.0
2012-12-03 12:00:00,12.19,12.2,12.16,12.16,172600.0,8.7736,8.7808,8.752,8.752,172600.0
2012-12-03 12:10:00,12.16,12.18,12.15,12.17,264600.0,8.752,8.7664,8.7448,8.7592,264600.0
2012-12-03 12:20:00,12.17,12.18,12.17,12.18,149400.0,8.7592,8.7664,8.7592,8.7664,149400.0
2012-12-03 12:30:00,12.17,12.19,12.17,12.19,92100.0,8.7592,8.7736,8.7592,8.7736,92100.0
2012-12-03 12:40:00,12.19,12.19,12.14,12.14,217500.0,8.7736,8.7736,8.7376,8.7376,217500.0
2012-12-03 12:50:00,12.15,12.18,12.14,12.17,221300.0,8.7448,8.7664,8.7376,8.7592,221300.0
2012-12-03 13:00:00,12.16,12.16,12.13,12.13,262000.0,8.752,8.752,8.7304,8.7304,262000.0
2012-12-03 13:10:00,12.13,12.16,12.13,12.15,121300.0,8.7304,8.752,8.7304,8.7448,121300.0
2012-12-03 13:20:00,12.16,12.16,12.15,12.16,53600.0,8.752,8.752,8.7448,8.752,53600.0
2012-12-03 13:30:00,12.16,12.16,12.1,12.11,303000.0,8.752,8.752,8.7088,8.716,303000.0
2012-12-03 13:40:00,12.11,12.14,12.11,12.13,113000.0,8.716,8.7376,8.716,8.7304,113000.0
2012-12-03 13:50:00,12.13,12.14,12.12,12.13,138100.0,8.7304,8.7376,8.7232,8.7304,138100.0
2012-12-03 14:00:00,12.13,12.14,12.11,12.14,359500.0,8.7304,8.7376,8.716,8.7376,359500.0
2012-12-03 14:10:00,12.14,12.15,12.12,12.14,218300.0,8.7376,8.7448,8.7232,8.7376,218300.0
2012-12-03 14:20:00,12.14,12.14,12.12,12.13,174800.0,8.7376,8.7376,8.7232,8.7304,174800.0
2012-12-03 14:30:00,12.13,12.15,12.12,12.13,295400.0,8.7304,8.7448,8.7232,8.7304,295400.0
2012-12-03 14:40:00,12.13,12.14,12.13,12.14,103800.0,8.7304,8.7376,8.7304,8.7376,103800.0
2012-12-03 14:50:00,12.13,12.16,12.13,12.16,178400.0,8.7304,8.752,8.7304,8.752,178400.0
2012-12-03 15:00:00,12.16,12.2,12.15,12.16,433400.0,8.752,8.7808,8.7448,8.752,433400.0
2012-12-03 15:10:00,12.16,12.17,12.13,12.14,288500.0,8.752,8.7592,8.7304,8.7376,288500.0
2012-12-03 15:20:00,12.15,12.15,12.14,12.15,77600.0,8.7448,8.7448,8.7376,8.7448,77600.0
2012-12-03 15:30:00,12.15,12.19,12.14,12.14,475600.0,8.7448,8.7736,8.7376,8.7376,475600.0
2012-12-03 15:40:00,12.14,12.17,12.14,12.15,422800.0,8.7376,8.7592,8.7376,8.7448,422800.0
2012-12-03 15:50:00,12.15,12.16,12.12,12.16,1304200.0,8.7448,8.752,8.7232,8.752,1304200.0
2012-12-04 09:30:00,12.22,12.27,12.12,12.27,911900.0,8.7952,8.8312,8.7232,8.8312,911900.0
2012-12-04 09:40:00,12.27,12.29,12.24,12.29,1574500.0,8.8312,8.8456,8.8096,8.8456,1574500.0
2012-12-04 09:50:00,12.29,12.35,12.28,12.33,1323400.0,8.8456,8.8887,8.8384,8.8744,1323400.0
2012-12-04 10:00:00,12.33,12.37,12.28,12.37,649900.0,8.8744,8.9031,8.8384,8.9031,649900.0
2012-12-04 10:10:00,12.36,12.38,12.34,12.34,354600.0,8.8959,8.9103,8.8816,8.8816,354600.0
2012-12-04 10:20:00,12.34,12.37,12.28,12.28,623700.0,8.8816,8.9031,8.8384,8.8384,623700.0
2012-12-04 10:30:00,12.29,12.33,12.28,12.32,539600.0,8.8456,8.8744,8.8384,8.8672,539600.0
2012-12-04 10:40:00,12.32,12.33,12.31,12.32,157000.0,8.8672,8.8744,8.86,8.8672,157000.0
2012-12-04 10:50:00,12.32,12.34,12.31,12.31,305600.0,8.8672,8.8816,8.86,8.86,305600.0
2012-12-04 11:00:00,12.32,12.32,12.23,12.23,572900.0,8.8672,8.8672,8.8024,8.8024,572900.0
2012-12-04 11:10:00,12.23,12.24,12.2,12.23,591300.0,8.8024,8.8096,8.7808,8.8024,591300.0
2012-12-04 11:20:00,12.24,12.24,12.14,12.14,923600.0,8.8096,8.8096,8.7376,8.7376,923600.0
2012-12-04 11:30:00,12.14,12.18,12.14,12.16,254400.0,8.7376,8.7664,8.7376,8.752,254400.0
2012-12-04 11:40:00,12.17,12.19,12.15,12.19,396400.0,8.7592,8.7736,8.7448,8.7736,396400.0
2012-12-04 11:50:00,12.19,12.21,12.18,12.19,634300.0,8.7736,8.788,8.7664,8.7736,634300.0
2012-12-04 12:00:00,12.2,12.2,12.12,12.12,499000.0,8.7808,8.7808,8.7232,8.7232,499000.0
2012-12-04 12:10:00,12.12,12.2,12.12,12.19,647400.0,8.7232,8.7808,8.7232,8.7736,647400.0
2012-12-04 12:20:00,12.19,12.2,12.11,12.13,645700.0,8.7736,8.7808,8.716,8.7304,645700.0
2012-12-04 12:30:00,12.14,12.17,12.13,12.15,315900.0,8.7376,8.7592,8.7304,8.7448,315900.0
2012-12-04 12:40:00,12.15,12.15,12.12,12.13,174000.0,8.7448,8.7448,8.7232,8.7304,174000.0
2012-12-04 12:50:00,12.13,12.15,12.12,12.14,151600.0,8.7304,8.7448,8.7232,8.7376,151600.0
2012-12-04 13:00:00,12.15,12.15,12.1,12.13,227200.0,8.7448,8.7448,8.7088,8.7304,227200.0
2012-12-04 13:10:00,12.13,12.13,12.1,12.11,158300.0,8.7304,8.7304,8.7088,8.716,158300.0
2012-12-04 13:20:00,12.1,12.12,12.1,12.11,383200.0,8.7088,8.7232,8.7088,8.716,383200.0
2012-12-04 13:30:00,12.11,12.12,12.1,12.1,124000.0,8.716,8.7232,8.7088,8.7088,124000.0
2012-12-04 13:40:00,12.1,12.13,12.1,12.12,165400.0,8.7088,8.7304,8.7088,8.7232,165400.0
2012-12-04 13:50:00,12.12,12.15,12.11,12.13,235500.0,8.7232,8.7448,8.716,8.7304,235500.0
2012-12-04 14:00:00,12.13,12.16,12.13,12.13,254100.0,8.7304,8.752,8.7304,8.7304,254100.0
2012-12-04 14:10:00,12.13,12.15,12.13,12.13,134800.0,8.7304,8.7448,8.7304,8.7304,134800.0
2012-12-04 14:20:00,12.14,12.16,12.13,12.14,216100.0,8.7376,8.752,8.7304,8.7376,216100.0
2012-12-04 14:30:00,12.15,12.15,12.14,12.15,51900.0,8.7448,8.7448,8.7376,8.7448,51900.0
2012-12-04 14:40:00,12.14,12.18,12.14,12.17,452900.0,8.7376,8.7664,8.7376,8.7592,452900.0
2012-12-04 14:50:00,12.17,12.19,12.16,12.17,305400.0,8.7592,8.7736,8.752,8.7592,305400.0
2012-12-04 15:00:00,12.17,12.24,12.16,12.22,442800.0,8.7592,8.8096,8.752,8.7952,442800.0
2012-12-04 15:10:00,12.22,12.24,12.21,12.24,182700.0,8.7952,8.8096,8.788,8.8096,182700.0
2012-12-04 15:20:00,12.24,12.27,12.22,12.25,442400.0,8.8096,8.8312,8.7952,8.8168,442400.0
2012-12-04 15:30:00,12.24,12.25,12.21,12.24,559400.0,8.8096,8.8168,8.788,8.8096,559400.0
2012-12-04 15:40:00,12.24,12.24,12.21,12.23,307300.0,8.8096,8.8096,8.788,8.8024,307300.0
2012-12-04 15:50:00,12.23,12.26,12.22,12.22,1484200.0,8.8024,8.824,8.7952,8.7952,1484200.0
2012-12-05 09:30:00,12.19,12.29,12.19,12.27,258100.0,8.7736,8.8456,8.7736,8.8312,258100.0
2012-12-05 09:40:00,12.27,12.3,12.26,12.28,233300.0,8.8312,8.8528,8.824,8.8384,233300.0
2012-12-05 09:50:00,12.28,12.28,12.25,12.26,198000.0,8.8384,8.8384,8.8168,8.824,198000.0
2012-12-05 10:00:00,12.27,12.29,12.21,12.24,371400.0,8.8312,8.8456,8.788,8.8096,371400.0
2012-12-05 10:10:00,12.24,12.27,12.22,12.27,297700.0,8.8096,8.8312,8.7952,8.8312,297700.0
2012-12-05 10:20:00,12.26,12.29,12.26,12.29,270000.0,8.824,8.8456,8.824,8.8456,270000.0
2012-12-05 10:30:00,12.28,12.33,12.26,12.32,410700.0,8.8384,8.8744,8.824,8.8672,410700.0
2012-12-05 10:40:00,12.31,12.32,12.23,12.27,388300.0,8.86,8.8672,8.8024,8.8312,388300.0
2012-12-05 10:50:00,12.26,12.28,12.23,12.28,350500.0,8.824,8.8384,8.8024,8.8384,350500.0
2012-12-05 11:00:00,12.28,12.3,12.26,12.27,288100.0,8.8384,8.8528,8.824,8.8312,288100.0
2012-12-05 11:10:00,12.28,12.31,12.28,12.28,368300.0,8.8384,8.86,8.8384,8.8384,368300.0
2012-12-05 11:20:00,12.28,12.32,12.28,12.3,203300.0,8.8384,8.8672,8.8384,8.8528,203300.0
2012-12-05 11:30:00,12.29,12.32,12.29,12.32,219100.0,8.8456,8.8672,8.8456,8.8672,219100.0
2012-12-05 11:40:00,12.32,12.38,12.31,12.37,451600.0,8.8672,8.9103,8.86,8.9031,451600.0
2012-12-05 11:50:00,12.37,12.41,12.36,12.41,409400.0,8.9031,8.9319,8.8959,8.9319,409400.0
2012-12-05 12:00:00,12.41,12.45,12.4,12.45,333900.0,8.9319,8.9607,8.9247,8.9607,333900.0
2012-12-05 12:10:00,12.45,12.46,12.43,12.43,253400.0,8.9607,8.9679,8.9463,8.9463,253400.0
2012-12-05 12:20:00,12.44,12.45,12.43,12.44,218000.0,8.9535,8.9607,8.9463,8.9535,218000.0
2012-12-05 12:30:00,12.43,12.46,12.43,12.45,635700.0,8.9463,8.9679,8.9463,8.9607,635700.0
2012-12-05 12:40:00,12.45,12.46,12.44,12.45,240000.0,8.9607,8.9679,8.9535,8.9607,240000.0
2012-12-05 12:50:00,12.45,12.47,12.45,12.45,143800.0,8.9607,8.9751,8.9607,8.9607,143800.0
2012-12-05 13:00:00,12.46,12.46,12.44,12.46,222700.0,8.9679,8.9679,8.9535,8.9679,222700.0
2012-12-05 13:10:00,12.46,12.47,12.42,12.42,373200.0,8.9679,8.9751,8.9391,8.9391,373200.0
2012-12-05 13:20:00,12.43,12.43,12.41,12.42,243700.0,8.9463,8.9463,8.9319,8.9391,243700.0
2012-12-05 13:30:00,12.41,12.43,12.39,12.41,200600.0,8.9319,8.9463,8.9175,8.9319,200600.0
2012-12-05 13:40:00,12.41,12.42,12.39,12.41,183700.0,8.9319,8.9391,8.9175,8.9319,183700.0
2012-12-05 13:50:00,12.42,12.42,12.41,12.42,98800.0,8.9391,8.9391,8.9319,8.9391,98800.0
2012-12-05 14:00:00,12.41,12.44,12.41,12.43,267300.0,8.9319,8.9535,8.9319,8.9463,267300.0
2012-12-05 14:10:00,12.42,12.46,12.42,12.44,150600.0,8.9391,8.9679,8.9391,8.9535,150600.0
2012-12-05 14:20:00,12.44,12.45,12.43,12.45,253200.0,8.9535,8.9607,8.9463,8.9607,253200.0
2012-12-05 14:30:00,12.45,12.47,12.44,12.45,201600.0,8.9607,8.9751,8.9535,8.9607,201600.0
2012-12-05 14:40:00,12.45,12.47,12.45,12.46,197100.0,8.9607,8.9751,8.9607,8.9679,197100.0
2012-12-05 14:50:00,12.46,12.47,12.45,12.46,299800.0,8.9679,8.9751,8.9607,8.9679,299800.0
2012-12-05 15:00:00,12.45,12.47,12.44,12.45,279500.0,8.9607,8.9751,8.9535,8.9607,279500.0
2012-12-05 15:10:00,12.45,12.46,12.44,12.44,139300.0,8.9607,8.9679,8.9535,8.9535,139300.0
2012-12-05 15:20:00,12.45,12.45,12.41,12.42,271500.0,8.9607,8.9607,8.9319,8.9391,271500.0
2012-12-05 15:30:00,12.42,12.44,12.41,12.42,279500.0,8.9391,8.9535,8.9319,8.9391,279500.0
2012-12-05 15:40:00,12.42,12.43,12.37,12.38,456700.0,8.9391,8.9463,8.9031,8.9103,456700.0
2012-12-05 15:50:00,12.38,12.42,12.37,12.38,956900.0,8.9103,8.9391,8.9031,8.9103,956900.0
2012-12-06 09:30:00,12.33,12.47,12.32,12.37,439400.0,8.8744,8.9751,8.8672,8.9031,439400.0
2012-12-06 09:40:00,12.37,12.39,12.32,12.39,353000.0,8.9031,8.9175,8.8672,8.9175,353000.0
2012-12-06 09:50:00,12.39,12.41,12.33,12.34,479200.0,8.9175,8.9319,8.8744,8.8816,479200.0
2012-12-06 10:00:00,12.34,12.35,12.33,12.33,186000.0,8.8816,8.8887,8.8744,8.8744,186000.0
2012-12-06 10:10:00,12.33,12.34,12.27,12.27,372600.0,8.8744,8.8816,8.8312,8.8312,372600.0
2012-12-06 10:20:00,12.28,12.3,12.24,12.29,304200.0,8.8384,8.8528,8.8096,8.8456,304200.0
2012-12-06 10:30:00,12.28,12.31,12.27,12.3,187000.0,8.8384,8.86,8.8312,8.8528,187000.0
2012-12-06 10:40:00,12.31,12.33,12.29,12.32,149300.0,8.86,8.8744,8.8456,8.8672,149300.0
2012-12-06 10:50:00,12.33,12.33,12.31,12.32,232300.0,8.8744,8.8744,8.86,8.8672,232300.0
2012-12-06 11:00:00,12.32,12.35,12.32,12.33,164600.0,8.8672,8.8887,8.8672,8.8744,164600.0
2012-12-06 11:10:00,12.33,12.36,12.32,12.36,329900.0,8.8744,8.8959,8.8672,8.8959,329900.0
2012-12-06 11:20:00,12.36,12.38,12.35,12.36,495300.0,8.8959,8.9103,8.8887,8.8959,495300.0
2012-12-06 11:30:00,12.36,12.37,12.34,12.36,135700.0,8.8959,8.9031,8.8816,8.8959,135700.0
2012-12-06 11:40:00,12.36,12.38,12.35,12.35,99700.0,8.8959,8.9103,8.8887,8.8887,99700.0
2012-12-06 11:50:00,12.36,12.38,12.35,12.36,157600.0,8.8959,8.9103,8.8887,8.8959,157600.0
2012-12-06 12:00:00,12.36,12.37,12.35,12.35,98200.0,8.8959,8.9031,8.8887,8.8887,98200.0
2012-12-06 12:10:00,12.36,12.36,12.35,12.35,56100.0,8.8959,8.8959,8.8887,8.8887,56100.0
2012-12-06 12:20:00,12.35,12.36,12.34,12.35,140700.0,8.8887,8.8959,8.8816,8.8887,140700.0
2012-12-06 12:30:00,12.35,12.37,12.33,12.36,231600.0,8.8887,8.9031,8.8744,8.8959,231600.0
2012-12-06 12:40:00,12.37,12.37,12.34,12.37,204800.0,8.9031,8.9031,8.8816,8.9031,204800.0
2012-12-06 12:50:00,12.38,12.4,12.37,12.39,105200.0,8.9103,8.9247,8.9031,8.9175,105200.0
2012-12-06 13:00:00,12.38,12.41,12.37,12.39,365800.0,8.9103,8.9319,8.9031,8.9175,365800.0
2012-12-06 13:10:00,12.4,12.44,12.4,12.44,155200.0,8.9247,8.9535,8.9247,8.9535,155200.0
2012-12-06 13:20:00,12.45,12.45,12.4,12.41,197700.0,8.9607,8.9607,8.9247,8.9319,197700.0
2012-12-06 13:30:00,12.4,12.43,12.4,12.4,144400.0,8.9247,8.9463,8.9247,8.9247,144400.0
2012-12-06 13:40:00,12.4,12.42,12.4,12.42,64200.0,8.9247,8.9391,8.9247,8.9391,64200.0
2012-12-06 13:50:00,12.42,12.44,12.41,12.44,130100.0,8.9391,8.9535,8.9319,8.9535,130100.0
2012-12-06 14:00:00,12.43,12.44,12.4,12.41,141500.0,8.9463,8.9535,8.9247,8.9319,141500.0
2012-12-06 14:10:00,12.42,12.44,12.41,12.44,183800.0,8.9391,8.9535,8.9319,8.9535,183800.0
2012-12-06 14:20:00,12.44,12.45,12.42,12.44,157000.0,8.9535,8.9607,8.9391,8.9535,157000.0
2012-12-06 14:30:00,12.45,12.47,12.43,12.47,336300.0,8.9607,8.9751,8.9463,8.9751,336300.0
2012-12-06 14:40:00,12.47,12.47,12.43,12.43,159500.0,8.9751,8.9751,8.9463,8.9463,159500.0
2012-12-06 14:50:00,12.44,12.44,12.4,12.42,255100.0,8.9535,8.9535,8.9247,8.9391,255100.0
2012-12-06 15:00:00,12.42,12.43,12.41,12.42,156400.0,8.9391,8.9463,8.9319,8.9391,156400.0
2012-12-06 15:10:00,12.43,12.43,12.4,12.41,130100.0,8.9463,8.9463,8.9247,8.9319,130100.0
2012-12-06 15:20:00,12.41,12.44,12.4,12.44,261200.0,8.9319,8.9535,8.9247,8.9535,261200.0
2012-12-06 15:30:00,12.44,12.47,12.43,12.46,395800.0,8.9535,8.9751,8.9463,8.9679,395800.0
2012-12-06 15:40:00,12.45,12.47,12.44,12.46,496300.0,8.9607,8.9751,8.9535,8.9679,496300.0
2012-12-06 15:50:00,12.46,12.48,12.44,12.47,889300.0,8.9679,8.9823,8.9535,8.9751,889300.0
2012-12-07 09:30:00,12.52,12.54,12.49,12.5,377200.0,9.0111,9.0255,8.9895,8.9967,377200.0
2012-12-07 09:40:00,12.5,12.51,12.44,12.48,276100.0,8.9967,9.0039,8.9535,8.9823,276100.0
2012-12-07 09:50:00,12.48,12.5,12.45,12.47,191900.0,8.9823,8.9967,8.9607,8.9751,191900.0
2012-12-07 10:00:00,12.46,12.49,12.45,12.49,262700.0,8.9679,8.9895,8.9607,8.9895,262700.0
2012-12-07 10:10:00,12.48,12.5,12.46,12.46,271800.0,8.9823,8.9967,8.9679,8.9679,271800.0
2012-12-07 10:20:00,12.46,12.48,12.43,12.44,207400.0,8.9679,8.9823,8.9463,8.9535,207400.0
2012-12-07 10:30:00,12.45,12.45,12.4,12.43,212800.0,8.9607,8.9607,8.9247,8.9463,212800.0
2012-12-07 10:40:00,12.42,12.46,12.41,12.43,222600.0,8.9391,8.9679,8.9319,8.9463,222600.0
2012-12-07 10:50:00,12.43,12.43,12.39,12.4,250100.0,8.9463,8.9463,8.9175,8.9247,250100.0
2012-12-07 11:00:00,12.39,12.42,12.37,12.38,348500.0,8.9175,8.9391,8.9031,8.9103,348500.0
2012-12-07 11:10:00,12.39,12.41,12.38,12.39,271700.0,8.9175,8.9319,8.9103,8.9175,271700.0
2012-12-07 11:20:00,12.39,12.41,12.38,12.4,185900.0,8.9175,8.9319,8.9103,8.9247,185900.0
2012-12-07 11:30:00,12.39,12.42,12.38,12.42,155100.0,8.9175,8.9391,8.9103,8.9391,155100.0
2012-12-07 11:40:00,12.41,12.44,12.41,12.42,90300.0,8.9319,8.9535,8.9319,8.9391,90300.0
2012-12-07 11:50:00,12.41,12.42,12.39,12.4,95900.0,8.9319,8.9391,8.9175,8.9247,95900.0
2012-12-07 12:00:00,12.4,12.44,12.39,12.43,432500.0,8.9247,8.9535,8.9175,8.9463,432500.0
2012-12-07 12:10:00,12.42,12.43,12.39,12.43,188200.0,8.9391,8.9463,8.9175,8.9463,188200.0
2012-12-07 12:20:00,12.43,12.44,12.4,12.43,135500.0,8.9463,8.9535,8.9247,8.9463,135500.0
2012-12-07 12:30:00,12.44,12.44,12.42,12.44,63200.0,8.9535,8.9535,8.9391,8.9535,63200.0
2012-12-07 12:40:00,12.44,12.47,12.44,12.47,166100.0,8.9535,8.9751,8.9535,8.9751,166100.0
2012-12-07 12:50:00,12.47,12.48,12.45,12.48,122200.0,8.9751,8.9823,8.9607,8.9823,122200.0
2012-12-07 13:00:00,12.48,12.48,12.46,12.47,221800.0,8.9823,8.9823,8.9679,8.9751,221800.0
2012-12-07 13:10:00,12.46,12.48,12.46,12.47,103200.0,8.9679,8.9823,8.9679,8.9751,103200.0
2012-12-07 13:20:00,12.46,12.49,12.46,12.47,102900.0,8.9679,8.9895,8.9679,8.9751,102900.0
2012-12-07 13:30:00,12.47,12.48,12.46,12.48,104600.0,8.9751,8.9823,8.9679,8.9823,104600.0
2012-12-07 13:40:00,12.48,12.48,12.47,12.48,42800.0,8.9823,8.9823,8.9751,8.9823,42800.0
2012-12-07 13:50:00,12.47,12.5,12.47,12.49,121300.0,8.9751,8.9967,8.9751,8.9895,121300.0
2012-12-07 14:00:00,12.49,12.5,12.48,12.49,184100.0,8.9895,8.9967,8.9823,8.9895,184100.0
2012-12-07 14:10:00,12.49,12.5,12.48,12.5,114500.0,8.9895,8.9967,8.9823,8.9967,114500.0
2012-12-07 14:20:00,12.5,12.5,12.49,12.5,90200.0,8.9967,8.9967,8.9895,8.9967,90200.0
2012-12-07 14:30:00,12.5,12.55,12.49,12.54,437100.0,8.9967,9.0327,8.9895,9.0255,437100.0
2012-12-07 14:40:00,12.54,12.54,12.52,12.54,163500.0,9.0255,9.0255,9.0111,9.0255,163500.0
2012-12-07 14:50:00,12.54,12.54,12.53,12.54,79100.0,9.0255,9.0255,9.0183,9.0255,79100.0
2012-12-07 15:00:00,12.54,12.56,12.52,12.53,508200.0,9.0255,9.0399,9.0111,9.0183,508200.0
2012-12-07 15:10:00,12.54,12.54,12.51,12.51,113300.0,9.0255,9.0255,9.0039,9.0039,113300.0
2012-12-07 15:20:00,12.52,12.52,12.48,12.48,121000.0,9.0111,9.0111,8.9823,8.9823,121000.0
2012-12-07 15:30:00,12.49,12.53,12.49,12.5,335500.0,8.9895,9.0183,8.9895,8.9967,335500.0
2012-12-07 15:40:00,12.5,12.54,12.5,12.53,328000.0,8.9967,9.0255,8.9967,9.0183,328000.0
2012-12-07 15:50:00,12.53,12.54,12.51,12.54,520600.0,9.0183,9.0255,9.0039,9.0255,520600.0
2012-12-10 09:30:00,12.5,12.55,12.46,12.48,347200.0,8.9967,9.0327,8.9679,8.9823,347200.0
2012-12-10 09:40:00,12.48,12.59,12.48,12.56,415500.0,8.9823,9.0615,8.9823,9.0399,415500.0
2012-12-10 09:50:00,12.56,12.57,12.51,12.57,585300.0,9.0399,9.0471,9.0039,9.0471,585300.0
2012-12-10 10:00:00,12.56,12.58,12.55,12.56,196500.0,9.0399,9.0543,9.0327,9.0399,196500.0
2012-12-10 10:10:00,12.56,12.59,12.53,12.55,314100.0,9.0399,9.0615,9.0183,9.0327,314100.0
2012-12-10 10:20:00,12.56,12.6,12.55,12.6,164900.0,9.0399,9.0687,9.0327,9.0687,164900.0
2012-12-10 10:30:00,12.6,12.62,12.59,12.6,164800.0,9.0687,9.0831,9.0615,9.0687,164800.0
2012-12-10 10:40:00,12.6,12.6,12.57,12.57,200000.0,9.0687,9.0687,9.0471,9.0471,200000.0
2012-12-10 10:50:00,12.57,12.63,12.56,12.63,235300.0,9.0471,9.0903,9.0399,9.0903,235300.0
2012-12-10 11:00:00,12.63,12.64,12.62,12.62,139400.0,9.0903,9.0975,9.0831,9.0831,139400.0
2012-12-10 11:10:00,12.62,12.63,12.6,12.62,194300.0,9.0831,9.0903,9.0687,9.0831,194300.0
2012-12-10 11:20:00,12.62,12.62,12.6,12.6,56000.0,9.0831,9.0831,9.0687,9.0687,56000.0
2012-12-10 11:30:00,12.6,12.61,12.6,12.61,54700.0,9.0687,9.0759,9.0687,9.0759,54700.0
2012-12-10 11:40:00,12.6,12.61,12.59,12.61,136000.0,9.0687,9.0759,9.0615,9.0759,136000.0
2012-12-10 11:50:00,12.61,12.61,12.59,12.6,153600.0,9.0759,9.0759,9.0615,9.0687,153600.0
2012-12-10 12:00:00,12.59,12.64,12.59,12.64,252900.0,9.0615,9.0975,9.0615,9.0975,252900.0
2012-12-10 12:10:00,12.63,12.65,12.63,12.65,142700.0,9.0903,9.1047,9.0903,9.1047,142700.0
2012-12-10 12:20:00,12.64,12.66,12.64,12.65,140000.0,9.0975,9.1119,9.0975,9.1047,140000.0
2012-12-10 12:30:00,12.66,12.7,12.65,12.69,587100.0,9.1119,9.1407,9.1047,9.1335,587100.0
2012-12-10 12:40:00,12.7,12.7,12.66,12.68,121600.0,9.1407,9.1407,9.1119,9.1263,121600.0
2012-12-10 12:50:00,12.67,12.68,12.67,12.68,79400.0,9.1191,9.1263,9.1191,9.1263,79400.0
2012-12-10 13:00:00,12.68,12.68,12.67,12.67,122600.0,9.1263,9.1263,9.1191,9.1191,122600.0
2012-12-10 13:10:00,12.67,12.68,12.64,12.67,181900.0,9.1191,9.1263,9.0975,9.1191,181900.0
2012-12-10 13:20:00,12.67,12.67,12.66,12.66,39900.0,9.1191,9.1191,9.1119,9.1119,39900.0
2012-12-10 13:30:00,12.66,12.67,12.66,12.67,82500.0,9.1119,9.1191,9.1119,9.1191,82500.0
2012-12-10 13:40:00,12.67,12.7,12.66,12.68,283000.0,9.1191,9.1407,9.1119,9.1263,283000.0
2012-12-10 13:50:00,12.69,12.69,12.66,12.69,196200.0,9.1335,9.1335,9.1119,9.1335,196200.0
2012-12-10 14:00:00,12.69,12.7,12.66,12.67,187600.0,9.1335,9.1407,9.1119,9.1191,187600.0
2012-12-10 14:10:00,12.67,12.67,12.64,12.65,167300.0,9.1191,9.1191,9.0975,9.1047,167300.0
2012-12-10 14:20:00,12.66,12.67,12.64,12.65,230600.0,9.1119,9.1191,9.0975,9.1047,230600.0
2012-12-10 14:30:00,12.65,12.66,12.63,12.63,177100.0,9.1047,9.1119,9.0903,9.0903,177100.0
2012-12-10 14:40:00,12.64,12.65,12.63,12.65,110400.0,9.0975,9.1047,9.0903,9.1047,110400.0
2012-12-10 14:50:00,12.65,12.67,12.64,12.65,274000.0,9.1047,9.1191,9.0975,9.1047,274000.0
2012-12-10 15:00:00,12.66,12.66,12.64,12.65,113100.0,9.1119,9.1119,9.0975,9.1047,113100.0
2012-12-10 15:10:00,12.64,12.65,12.62,12.63,229900.0,9.0975,9.1047,9.0831,9.0903,229900.0
2012-12-10 15:20:00,12.63,12.66,12.63,12.66,182800.0,9.0903,9.1119,9.0903,9.1119,182800.0
2012-12-10 15:30:00,12.66,12.67,12.64,12.66,288000.0,9.1119,9.1191,9.0975,9.1119,288000.0
2012-12-10 15:40:00,12.66,12.68,12.65,12.68,306400.0,9.1119,9.1263,9.1047,9.1263,306400.0
2012-12-10 15:50:00,12.68,12.68,12.63,12.64,813200.0,9.1263,9.1263,9.0903,9.0975,813200.0
2012-12-11 09:30:00,12.67,12.7,12.56,12.61,403200.0,9.1191,9.1407,9.0399,9.0759,403200.0
2012-12-11 09:40:00,12.62,12.65,12.61,12.62,351200.0,9.0831,9.1047,9.0759,9.0831,351200.0
2012-12-11 09:50:00,12.62,12.64,12.61,12.62,266500.0,9.0831,9.0975,9.0759,9.0831,266500.0
2012-12-11 10:00:00,12.62,12.64,12.6,12.62,335700.0,9.0831,9.0975,9.0687,9.0831,335700.0
2012-12-11 10:10:00,12.62,12.64,12.61,12.61,234700.0,9.0831,9.0975,9.0759,9.0759,234700.0
2012-12-11 10:20:00,12.61,12.62,12.6,12.6,126500.0,9.0759,9.0831,9.0687,9.0687,126500.0
2012-12-11 10:30:00,12.6,12.61,12.58,12.6,137800.0,9.0687,9.0759,9.0543,9.0687,137800.0
2012-12-11 10:40:00,12.6,12.63,12.58,12.58,233600.0,9.0687,9.0903,9.0543,9.0543,233600.0
2012-12-11 10:50:00,12.58,12.59,12.54,12.55,508900.0,9.0543,9.0615,9.0255,9.0327,508900.0
2012-12-11 11:00:00,12.55,12.58,12.54,12.57,343000.0,9.0327,9.0543,9.0255,9.0471,343000.0
2012-12-11 11:10:00,12.57,12.6,12.57,12.59,250300.0,9.0471,9.0687,9.0471,9.0615,250300.0
2012-12-11 11:20:00,12.58,12.62,12.58,12.6,231500.0,9.0543,9.0831,9.0543,9.0687,231500.0
2012-12-11 11:30:00,12.6,12.6,12.58,12.59,331500.0,9.0687,9.0687,9.0543,9.0615,331500.0
2012-12-11 11:40:00,12.59,12.61,12.59,12.6,180400.0,9.0615,9.0759,9.0615,9.0687,180400.0
2012-12-11 11:50:00,12.6,12.61,12.57,12.58,184700.0,9.0687,9.0759,9.0471,9.0543,184700.0
2012-12-11 12:00:00,12.59,12.62,12.58,12.62,294300.0,9.0615,9.0831,9.0543,9.0831,294300.0
2012-12-11 12:10:00,12.62,12.65,12.62,12.65,142900.0,9.0831,9.1047,9.0831,9.1047,142900.0
2012-12-11 12:20:00,12.65,12.68,12.64,12.65,177500.0,9.1047,9.1263,9.0975,9.1047,177500.0
2012-12-11 12:30:00,12.65,12.66,12.63,12.65,120400.0,9.1047,9.1119,9.0903,9.1047,120400.0
2012-12-11 12:40:00,12.65,12.65,12.62,12.64,112500.0,9.1047,9.1047,9.0831,9.0975,112500.0
2012-12-11 12:50:00,12.64,12.64,12.61,12.62,62200.0,9.0975,9.0975,9.0759,9.0831,62200.0
2012-12-11 13:00:00,12.61,12.64,12.6,12.6,140800.0,9.0759,9.0975,9.0687,9.0687,140800.0
2012-12-11 13:10:00,12.6,12.61,12.59,12.61,209800.0,9.0687,9.0759,9.0615,9.0759,209800.0
2012-12-11 13:20:00,12.61,12.62,12.59,12.59,85300.0,9.0759,9.0831,9.0615,9.0615,85300.0
2012-12-11 13:30:00,12.6,12.62,12.59,12.59,123400.0,9.0687,9.0831,9.0615,9.0615,123400.0
2012-12-11 13:40:00,12.59,12.61,12.59,12.6,239000.0,9.0615,9.0759,9.0615,9.0687,239000.0
2012-12-11 13:50:00,12.6,12.61,12.59,12.6,120600.0,9.0687,9.0759,9.0615,9.0687,120600.0
2012-12-11 14:00:00,12.6,12.62,12.59,12.59,181100.0,9.0687,9.0831,9.0615,9.0615,181100.0
2012-12-11 14:10:00,12.59,12.6,12.59,12.6,66100.0,9.0615,9.0687,9.0615,9.0687,66100.0
2012-12-11 14:20:00,12.59,12.6,12.59,12.59,107400.0,9.0615,9.0687,9.0615,9.0615,107400.0
2012-12-11 14:30:00,12.59,12.6,12.59,12.6,125000.0,9.0615,9.0687,9.0615,9.0687,125000.0
2012-12-11 14:40:00,12.6,12.6,12.58,12.58,228800.0,9.0687,9.0687,9.0543,9.0543,228800.0
2012-12-11 14:50:00,12.59,12.6,12.58,12.59,188900.0,9.0615,9.0687,9.0543,9.0615,188900.0
2012-12-11 15:00:00,12.6,12.6,12.56,12.58,358900.0,9.0687,9.0687,9.0399,9.0543,358900.0
2012-12-11 15:10:00,12.57,12.59,12.55,12.57,335400.0,9.0471,9.0615,9.0327,9.0471,335400.0
2012-12-11 15:20:00,12.56,12.58,12.56,12.58,181300.0,9.0399,9.0543,9.0399,9.0543,181300.0
2012-12-11 15:30:00,12.58,12.59,12.57,12.59,143900.0,9.0543,9.0615,9.0471,9.0615,143900.0
2012-12-11 15:40:00,12.59,12.61,12.58,12.61,321400.0,9.0615,9.0759,9.0543,9.0759,321400.0
2012-12-11 15:50:00,12.61,12.61,12.59,12.59,772000.0,9.0759,9.0759,9.0615,9.0615,772000.0
2012-12-12 09:30:00,12.63,12.68,12.6,12.62,411900.0,9.0903,9.1263,9.0687,9.0831,411900.0
2012-12-12 09:40:00,12.62,12.66,12.62,12.64,279000.0,9.0831,9.1119,9.0831,9.0975,279000.0
2012-12-12 09:50:00,12.65,12.65,12.63,12.63,291300.0,9.1047,9.1047,9.0903,9.0903,291300.0
2012-12-12 10:00:00,12.63,12.64,12.61,12.61,218900.0,9.0903,9.0975,9.0759,9.0759,218900.0
2012-12-12 10:10:00,12.61,12.62,12.59,12.6,178900.0,9.0759,9.0831,9.0615,9.0687,178900.0
2012-12-12 10:20:00,12.6,12.63,12.59,12.62,192300.0,9.0687,9.0903,9.0615,9.0831,192300.0
2012-12-12 10:30:00,12.62,12.63,12.61,12.62,89300.0,9.0831,9.0903,9.0759,9.0831,89300.0
2012-12-12 10:40:00,12.62,12.64,12.61,12.62,163500.0,9.0831,9.0975,9.0759,9.0831,163500.0
2012-12-12 10:50:00,12.63,12.65,12.62,12.63,163800.0,9.0903,9.1047,9.0831,9.0903,163800.0
2012-12-12 11:00:00,12.64,12.66,12.62,12.64,536200.0,9.0975,9.1119,9.0831,9.0975,536200.0
2012-12-12 11:10:00,12.64,12.66,12.63,12.65,162700.0,9.0975,9.1119,9.0903,9.1047,162700.0
2012-12-12 11:20:00,12.64,12.66,12.64,12.66,92000.0,9.0975,9.1119,9.0975,9.1119,92000.0
2012-12-12 11:30:00,12.66,12.68,12.65,12.68,128700.0,9.1119,9.1263,9.1047,9.1263,128700.0
2012-12-12 11:40:00,12.68,12.69,12.67,12.67,117400.0,9.1263,9.1335,9.1191,9.1191,117400.0
2012-12-12 11:50:00,12.68,12.7,12.66,12.66,243700.0,9.1263,9.1407,9.1119,9.1119,243700.0
2012-12-12 12:00:00,12.67,12.69,12.66,12.69,117800.0,9.1191,9.1335,9.1119,9.1335,117800.0
2012-12-12 12:10:00,12.69,12.72,12.68,12.72,224000.0,9.1335,9.1551,9.1263,9.1551,224000.0
2012-12-12 12:20:00,12.72,12.73,12.71,12.73,149900.0,9.1551,9.1622,9.1479,9.1622,149900.0
2012-12-12 12:30:00,12.73,12.76,12.68,12.75,493600.0,9.1622,9.1838,9.1263,9.1766,493600.0
2012-12-12 12:40:00,12.76,12.77,12.74,12.77,358200.0,9.1838,9.191,9.1694,9.191,358200.0
2012-12-12 12:50:00,12.76,12.79,12.76,12.77,260600.0,9.1838,9.2054,9.1838,9.191,260600.0
2012-12-12 13:00:00,12.77,12.77,12.75,12.77,178000.0,9.191,9.191,9.1766,9.191,178000.0
2012-12-12 13:10:00,12.77,12.77,12.73,12.76,219100.0,9.191,9.191,9.1622,9.1838,219100.0
2012-12-12 13:20:00,12.76,12.79,12.76,12.77,348600.0,9.1838,9.2054,9.1838,9.191,348600.0
2012-12-12 13:30:00,12.77,12.79,12.75,12.78,302300.0,9.191,9.2054,9.1766,9.1982,302300.0
2012-12-12 13:40:00,12.79,12.82,12.79,12.81,349300.0,9.2054,9.227,9.2054,9.2198,349300.0
2012-12-12 13:50:00,12.81,12.84,12.81,12.84,163600.0,9.2198,9.2414,9.2198,9.2414,163600.0
2012-12-12 14:00:00,12.84,12.85,12.82,12.83,372600.0,9.2414,9.2486,9.227,9.2342,372600.0
2012-12-12 14:10:00,12.83,12.85,12.82,12.84,269500.0,9.2342,9.2486,9.227,9.2414,269500.0
2012-12-12 14:20:00,12.84,12.85,12.8,12.81,567500.0,9.2414,9.2486,9.2126,9.2198,567500.0
2012-12-12 14:30:00,12.82,12.83,12.8,12.82,365300.0,9.227,9.2342,9.2126,9.227,365300.0
2012-12-12 14:40:00,12.82,12.83,12.81,12.82,161200.0,9.227,9.2342,9.2198,9.227,161200.0
2012-12-12 14:50:00,12.82,12.82,12.8,12.82,494300.0,9.227,9.227,9.2126,9.227,494300.0
2012-12-12 15:00:00,12.82,12.82,12.77,12.8,286100.0,9.227,9.227,9.191,9.2126,286100.0
2012-12-12 15:10:00,12.8,12.8,12.75,12.78,308500.0,9.2126,9.2126,9.1766,9.1982,308500.0
2012-12-12 15:20:00,12.78,12.79,12.72,12.74,388500.0,9.1982,9.2054,9.1551,9.1694,388500.0
2012-12-12 15:30:00,12.74,12.75,12.71,12.71,377900.0,9.1694,9.1766,9.1479,9.1479,377900.0
2012-12-12 15:40:00,12.71,12.74,12.7,12.73,453700.0,9.1479,9.1694,9.1407,9.1622,453700.0
2012-12-12 15:50:00,12.73,12.74,12.71,12.72,608300.0,9.1622,9.1694,9.1479,9.1551,608300.0
2012-12-13 09:30:00,12.76,12.79,12.73,12.78,473700.0,9.1838,9.2054,9.1622,9.1982,473700.0
2012-12-13 09:40:00,12.79,12.85,12.78,12.84,225100.0,9.2054,9.2486,9.1982,9.2414,225100.0
2012-12-13 09:50:00,12.84,12.85,12.81,12.84,159500.0,9.2414,9.2486,9.2198,9.2414,159500.0
2012-12-13 10:00:00,12.84,12.85,12.81,12.85,227400.0,9.2414,9.2486,9.2198,9.2486,227400.0
2012-12-13 10:10:00,12.84,12.87,12.84,12.87,174400.0,9.2414,9.263,9.2414,9.263,174400.0
2012-12-13 10:20:00,12.86,12.88,12.85,12.87,182500.0,9.2558,9.2702,9.2486,9.263,182500.0
2012-12-13 10:30:00,12.87,12.89,12.87,12.88,177000.0,9.263,9.2774,9.263,9.2702,177000.0
2012-12-13 10:40:00,12.88,12.89,12.87,12.88,190300.0,9.2702,9.2774,9.263,9.2702,190300.0
2012-12-13 10:50:00,12.88,12.89,12.87,12.88,208200.0,9.2702,9.2774,9.263,9.2702,208200.0
2012-12-13 11:00:00,12.88,12.9,12.87,12.89,301400.0,9.2702,9.2846,9.263,9.2774,301400.0
2012-12-13 11:10:00,12.88,12.89,12.86,12.86,305000.0,9.2702,9.2774,9.2558,9.2558,305000.0
2012-12-13 11:20:00,12.87,12.87,12.85,12.87,230300.0,9.263,9.263,9.2486,9.263,230300.0
2012-12-13 11:30:00,12.87,12.89,12.84,12.87,200800.0,9.263,9.2774,9.2414,9.263,200800.0
2012-12-13 11:40:00,12.86,12.87,12.86,12.86,120500.0,9.2558,9.263,9.2558,9.2558,120500.0
2012-12-13 11:50:00,12.86,12.89,12.86,12.88,91000.0,9.2558,9.2774,9.2558,9.2702,91000.0
2012-12-13 12:00:00,12.88,12.9,12.87,12.87,157300.0,9.2702,9.2846,9.263,9.263,157300.0
2012-12-13 12:10:00,12.88,12.89,12.85,12.86,448300.0,9.2702,9.2774,9.2486,9.2558,448300.0
2012-12-13 12:20:00,12.85,12.86,12.81,12.82,210600.0,9.2486,9.2558,9.2198,9.227,210600.0
2012-12-13 12:30:00,12.82,12.84,12.81,12.83,171300.0,9.227,9.2414,9.2198,9.2342,171300.0
2012-12-13 12:40:00,12.84,12.84,12.8,12.82,235500.0,9.2414,9.2414,9.2126,9.227,235500.0
2012-12-13 12:50:00,12.81,12.83,12.8,12.82,201300.0,9.2198,9.2342,9.2126,9.227,201300.0
2012-12-13 13:00:00,12.82,12.83,12.81,12.83,313400.0,9.227,9.2342,9.2198,9.2342,313400.0
2012-12-13 13:10:00,12.82,12.85,12.82,12.84,284600.0,9.227,9.2486,9.227,9.2414,284600.0
2012-12-13 13:20:00,12.83,12.86,12.83,12.86,247500.0,9.2342,9.2558,9.2342,9.2558,247500.0
2012-12-13 13:30:00,12.85,12.86,12.83,12.85,251800.0,9.2486,9.2558,9.2342,9.2486,251800.0
2012-12-13 13:40:00,12.84,12.85,12.78,12.82,569800.0,9.2414,9.2486,9.1982,9.227,569800.0
2012-12-13 13:50:00,12.82,12.82,12.81,12.81,132600.0,9.227,9.227,9.2198,9.2198,132600.0
2012-12-13 14:00:00,12.82,12.82,12.75,12.75,333600.0,9.227,9.227,9.1766,9.1766,333600.0
2012-12-13 14:10:00,12.75,12.76,12.73,12.74,140500.0,9.1766,9.1838,9.1622,9.1694,140500.0
2012-12-13 14:20:00,12.73,12.75,12.72,12.75,189500.0,9.1622,9.1766,9.1551,9.1766,189500.0
2012-12-13 14:30:00,12.75,12.77,12.73,12.75,164700.0,9.1766,9.191,9.1622,9.1766,164700.0
2012-12-13 14:40:00,12.74,12.76,12.74,12.75,172900.0,9.1694,9.1838,9.1694,9.1766,172900.0
2012-12-13 14:50:00,12.74,12.75,12.73,12.74,140300.0,9.1694,9.1766,9.1622,9.1694,140300.0
2012-12-13 15:00:00,12.74,12.74,12.7,12.72,245300.0,9.1694,9.1694,9.1407,9.1551,245300.0
2012-12-13 15:10:00,12.72,12.73,12.71,12.71,741200.0,9.1551,9.1622,9.1479,9.1479,741200.0
2012-12-13 15:20:00,12.71,12.72,12.69,12.7,249700.0,9.1479,9.1551,9.1335,9.1407,249700.0
2012-12-13 15:30:00,12.69,12.76,12.69,12.76,504500.0,9.1335,9.1838,9.1335,9.1838,504500.0
2012-12-13 15:40:00,12.76,12.78,12.75,12.75,285200.0,9.1838,9.1982,9.1766,9.1766,285200.0
2012-12-13 15:50:00,12.76,12.77,12.74,12.76,703000.0,9.1838,9.191,9.1694,9.1838,703000.0
2012-12-14 09:30:00,12.78,12.82,12.64,12.72,455600.0,9.1982,9.227,9.0975,9.1551,455600.0
2012-12-14 09:40:00,12.71,12.77,12.68,12.68,205900.0,9.1479,9.191,9.1263,9.1263,205900.0
2012-12-14 09:50:00,12.69,12.7,12.6,12.63,541900.0,9.1335,9.1407,9.0687,9.0903,541900.0
2012-12-14 10:00:00,12.63,12.63,12.6,12.61,295500.0,9.0903,9.0903,9.0687,9.0759,295500.0
2012-12-14 10:10:00,12.61,12.65,12.59,12.6,417900.0,9.0759,9.1047,9.0615,9.0687,417900.0
2012-12-14 10:20:00,12.61,12.66,12.6,12.63,221900.0,9.0759,9.1119,9.0687,9.0903,221900.0
2012-12-14 10:30:00,12.63,12.64,12.61,12.62,183300.0,9.0903,9.0975,9.0759,9.0831,183300.0
2012-12-14 10:40:00,12.63,12.68,12.6,12.68,268200.0,9.0903,9.1263,9.0687,9.1263,268200.0
2012-12-14 10:50:00,12.68,12.68,12.63,12.64,152900.0,9.1263,9.1263,9.0903,9.0975,152900.0
2012-12-14 11:00:00,12.64,12.65,12.62,12.63,194000.0,9.0975,9.1047,9.0831,9.0903,194000.0
2012-12-14 11:10:00,12.64,12.64,12.61,12.62,153100.0,9.0975,9.0975,9.0759,9.0831,153100.0
2012-12-14 11:20:00,12.62,12.62,12.59,12.59,319200.0,9.0831,9.0831,9.0615,9.0615,319200.0
2012-12-14 11:30:00,12.6,12.6,12.53,12.54,357600.0,9.0687,9.0687,9.0183,9.0255,357600.0
2012-12-14 11:40:00,12.55,12.56,12.54,12.56,142500.0,9.0327,9.0399,9.0255,9.0399,142500.0
2012-12-14 11:50:00,12.56,12.57,12.54,12.57,535700.0,9.0399,9.0471,9.0255,9.0471,535700.0
2012-12-14 12:00:00,12.57,12.61,12.56,12.61,225200.0,9.0471,9.0759,9.0399,9.0759,225200.0
2012-12-14 12:10:00,12.61,12.64,12.6,12.63,350000.0,9.0759,9.0975,9.0687,9.0903,350000.0
2012-12-14 12:20:00,12.62,12.62,12.59,12.6,194500.0,9.0831,9.0831,9.0615,9.0687,194500.0
2012-12-14 12:30:00,12.61,12.61,12.56,12.58,194400.0,9.0759,9.0759,9.0399,9.0543,194400.0
2012-12-14 12:40:00,12.58,12.61,12.57,12.58,284900.0,9.0543,9.0759,9.0471,9.0543,284900.0
2012-12-14 12:50:00,12.58,12.6,12.58,12.59,84500.0,9.0543,9.0687,9.0543,9.0615,84500.0
2012-12-14 13:00:00,12.59,12.6,12.56,12.56,104900.0,9.0615,9.0687,9.0399,9.0399,104900.0
2012-12-14 13:10:00,12.56,12.57,12.56,12.56,46000.0,9.0399,9.0471,9.0399,9.0399,46000.0
2012-12-14 13:20:00,12.56,12.57,12.55,12.56,120100.0,9.0399,9.0471,9.0327,9.0399,120100.0
2012-12-14 13:30:00,12.56,12.57,12.54,12.57,222300.0,9.0399,9.0471,9.0255,9.0471,222300.0
2012-12-14 13:40:00,12.56,12.59,12.56,12.57,265900.0,9.0399,9.0615,9.0399,9.0471,265900.0
2012-12-14 13:50:00,12.57,12.58,12.53,12.54,249100.0,9.0471,9.0543,9.0183,9.0255,249100.0
2012-12-14 14:00:00,12.55,12.6,12.53,12.53,94400.0,9.0327,9.0687,9.0183,9.0183,94400.0
2012-12-14 14:10:00,12.54,12.54,12.52,12.53,437600.0,9.0255,9.0255,9.0111,9.0183,437600.0
2012-12-14 14:20:00,12.52,12.55,12.52,12.54,56100.0,9.0111,9.0327,9.0111,9.0255,56100.0
2012-12-14 14:30:00,12.55,12.56,12.54,12.56,63600.0,9.0327,9.0399,9.0255,9.0399,63600.0
2012-12-14 14:40:00,12.56,12.57,12.55,12.57,117600.0,9.0399,9.0471,9.0327,9.0471,117600.0
2012-12-14 14:50:00,12.57,12.58,12.54,12.54,247700.0,9.0471,9.0543,9.0255,9.0255,247700.0
2012-12-14 15:00:00,12.54,12.55,12.52,12.52,122700.0,9.0255,9.0327,9.0111,9.0111,122700.0
2012-12-14 15:10:00,12.53,12.55,12.52,12.55,141600.0,9.0183,9.0327,9.0111,9.0327,141600.0
2012-12-14 15:20:00,12.54,12.58,12.54,12.58,283800.0,9.0255,9.0543,9.0255,9.0543,283800.0
2012-12-14 15:30:00,12.58,12.62,12.57,12.6,701200.0,9.0543,9.0831,9.0471,9.0687,701200.0
2012-12-14 15:40:00,12.6,12.63,12.59,12.63,604800.0,9.0687,9.0903,9.0615,9.0903,604800.0
2012-12-14 15:50:00,12.62,12.63,12.6,12.61,1205800.0,9.0831,9.0903,9.0687,9.0759,1205800.0
2012-12-17 09:30:00,12.59,12.69,12.57,12.65,487200.0,9.0615,9.1335,9.0471,9.1047,487200.0
2012-12-17 09:40:00,12.65,12.69,12.63,12.68,272800.0,9.1047,9.1335,9.0903,9.1263,272800.0
2012-12-17 09:50:00,12.68,12.73,12.67,12.67,358000.0,9.1263,9.1622,9.1191,9.1191,358000.0
2012-12-17 10:00:00,12.67,12.72,12.67,12.71,408800.0,9.1191,9.1551,9.1191,9.1479,408800.0
2012-12-17 10:10:00,12.71,12.71,12.64,12.65,239100.0,9.1479,9.1479,9.0975,9.1047,239100.0
2012-12-17 10:20:00,12.64,12.65,12.63,12.64,191700.0,9.0975,9.1047,9.0903,9.0975,191700.0
2012-12-17 10:30:00,12.64,12.7,12.64,12.67,361200.0,9.0975,9.1407,9.0975,9.1191,361200.0
2012-12-17 10:40:00,12.68,12.69,12.66,12.67,139100.0,9.1263,9.1335,9.1119,9.1191,139100.0
2012-12-17 10:50:00,12.67,12.68,12.66,12.66,232700.0,9.1191,9.1263,9.1119,9.1119,232700.0
2012-12-17 11:00:00,12.66,12.68,12.65,12.66,165600.0,9.1119,9.1263,9.1047,9.1119,165600.0
2012-12-17 11:10:00,12.67,12.67,12.63,12.67,222100.0,9.1191,9.1191,9.0903,9.1191,222100.0
2012-12-17 11:20:00,12.67,12.67,12.61,12.62,217900.0,9.1191,9.1191,9.0759,9.0831,217900.0
2012-12-17 11:30:00,12.61,12.66,12.6,12.65,313500.0,9.0759,9.1119,9.0687,9.1047,313500.0
2012-12-17 11:40:00,12.65,12.66,12.63,12.65,191400.0,9.1047,9.1119,9.0903,9.1047,191400.0
2012-12-17 11:50:00,12.64,12.65,12.63,12.63,55600.0,9.0975,9.1047,9.0903,9.0903,55600.0
2012-12-17 12:00:00,12.63,12.66,12.61,12.66,236900.0,9.0903,9.1119,9.0759,9.1119,236900.0
2012-12-17 12:10:00,12.66,12.66,12.65,12.66,90400.0,9.1119,9.1119,9.1047,9.1119,90400.0
2012-12-17 12:20:00,12.66,12.68,12.65,12.65,211300.0,9.1119,9.1263,9.1047,9.1047,211300.0
2012-12-17 12:30:00,12.65,12.66,12.63,12.63,221000.0,9.1047,9.1119,9.0903,9.0903,221000.0
2012-12-17 12:40:00,12.64,12.66,12.63,12.66,159600.0,9.0975,9.1119,9.0903,9.1119,159600.0
2012-12-17 12:50:00,12.66,12.66,12.63,12.65,176400.0,9.1119,9.1119,9.0903,9.1047,176400.0
2012-12-17 13:00:00,12.65,12.65,12.64,12.64,160000.0,9.1047,9.1047,9.0975,9.0975,160000.0
2012-12-17 13:10:00,12.65,12.65,12.61,12.62,427900.0,9.1047,9.1047,9.0759,9.0831,427900.0
2012-12-17 13:20:00,12.61,12.64,12.61,12.64,175500.0,9.0759,9.0975,9.0759,9.0975,175500.0
2012-12-17 13:30:00,12.63,12.64,12.63,12.64,238900.0,9.0903,9.0975,9.0903,9.0975,238900.0
2012-12-17 13:40:00,12.64,12.65,12.62,12.62,246200.0,9.0975,9.1047,9.0831,9.0831,246200.0
2012-12-17 13:50:00,12.63,12.63,12.61,12.62,320200.0,9.0903,9.0903,9.0759,9.0831,320200.0
2012-12-17 14:00:00,12.62,12.64,12.58,12.58,434100.0,9.0831,9.0975,9.0543,9.0543,434100.0
2012-12-17 14:10:00,12.59,12.59,12.55,12.57,284300.0,9.0615,9.0615,9.0327,9.0471,284300.0
2012-12-17 14:20:00,12.57,12.59,12.56,12.58,233100.0,9.0471,9.0615,9.0399,9.0543,233100.0
2012-12-17 14:30:00,12.59,12.6,12.58,12.59,173700.0,9.0615,9.0687,9.0543,9.0615,173700.0
2012-12-17 14:40:00,12.59,12.59,12.56,12.57,324700.0,9.0615,9.0615,9.0399,9.0471,324700.0
2012-12-17 14:50:00,12.58,12.58,12.54,12.57,418000.0,9.0543,9.0543,9.0255,9.0471,418000.0
2012-12-17 15:00:00,12.57,12.6,12.56,12.6,231000.0,9.0471,9.0687,9.0399,9.0687,231000.0
2012-12-17 15:10:00,12.6,12.6,12.58,12.59,180900.0,9.0687,9.0687,9.0543,9.0615,180900.0
2012-12-17 15:20:00,12.59,12.59,12.56,12.59,311500.0,9.0615,9.0615,9.0399,9.0615,311500.0
2012-12-17 15:30:00,12.59,12.61,12.58,12.61,218900.0,9.0615,9.0759,9.0543,9.0759,218900.0
2012-12-17 15:40:00,12.61,12.62,12.59,12.62,558500.0,9.0759,9.0831,9.0615,9.0831,558500.0
2012-12-17 15:50:00,12.62,12.66,12.61,12.65,879600.0,9.0831,9.1119,9.0759,9.1047,879600.0
2012-12-18 09:30:00,12.61,12.68,12.6,12.66,616700.0,9.0759,9.1263,9.0687,9.1119,616700.0
2012-12-18 09:40:00,12.66,12.69,12.65,12.66,250900.0,9.1119,9.1335,9.1047,9.1119,250900.0
2012-12-18 09:50:00,12.67,12.69,12.65,12.65,229700.0,9.1191,9.1335,9.1047,9.1047,229700.0
2012-12-18 10:00:00,12.65,12.69,12.64,12.66,407400.0,9.1047,9.1335,9.0975,9.1119,407400.0
2012-12-18 10:10:00,12.66,12.72,12.66,12.7,247000.0,9.1119,9.1551,9.1119,9.1407,247000.0
2012-12-18 10:20:00,12.7,12.74,12.69,12.74,180200.0,9.1407,9.1694,9.1335,9.1694,180200.0
2012-12-18 10:30:00,12.74,12.78,12.73,12.77,225800.0,9.1694,9.1982,9.1622,9.191,225800.0
2012-12-18 10:40:00,12.77,12.79,12.75,12.76,390800.0,9.191,9.2054,9.1766,9.1838,390800.0
2012-12-18 10:50:00,12.76,12.77,12.73,12.73,206000.0,9.1838,9.191,9.1622,9.1622,206000.0
2012-12-18 11:00:00,12.74,12.78,12.73,12.77,295300.0,9.1694,9.1982,9.1622,9.191,295300.0
2012-12-18 11:10:00,12.77,12.8,12.76,12.79,583900.0,9.191,9.2126,9.1838,9.2054,583900.0
2012-12-18 11:20:00,12.8,12.8,12.78,12.79,262700.0,9.2126,9.2126,9.1982,9.2054,262700.0
2012-12-18 11:30:00,12.79,12.87,12.79,12.86,428800.0,9.2054,9.263,9.2054,9.2558,428800.0
2012-12-18 11:40:00,12.85,12.89,12.85,12.89,297800.0,9.2486,9.2774,9.2486,9.2774,297800.0
2012-12-18 11:50:00,12.88,12.9,12.88,12.9,134600.0,9.2702,9.2846,9.2702,9.2846,134600.0
2012-12-18 12:00:00,12.9,12.94,12.89,12.94,327600.0,9.2846,9.3134,9.2774,9.3134,327600.0
2012-12-18 12:10:00,12.94,12.96,12.93,12.96,311100.0,9.3134,9.3278,9.3062,9.3278,311100.0
2012-12-18 12:20:00,12.96,12.96,12.93,12.95,550300.0,9.3278,9.3278,9.3062,9.3206,550300.0
2012-12-18 12:30:00,12.94,12.96,12.92,12.96,447300.0,9.3134,9.3278,9.299,9.3278,447300.0
2012-12-18 12:40:00,12.96,12.97,12.93,12.94,286200.0,9.3278,9.335,9.3062,9.3134,286200.0
2012-12-18 12:50:00,12.93,12.94,12.9,12.91,259600.0,9.3062,9.3134,9.2846,9.2918,259600.0
2012-12-18 13:00:00,12.92,12.92,12.9,12.9,139300.0,9.299,9.299,9.2846,9.2846,139300.0
2012-12-18 13:10:00,12.9,12.92,12.87,12.89,300000.0,9.2846,9.299,9.263,9.2774,300000.0
2012-12-18 13:20:00,12.9,12.91,12.89,12.91,86900.0,9.2846,9.2918,9.2774,9.2918,86900.0
2012-12-18 13:30:00,12.91,12.94,12.9,12.94,141900.0,9.2918,9.3134,9.2846,9.3134,141900.0
2012-12-18 13:40:00,12.93,12.96,12.92,12.92,206600.0,9.3062,9.3278,9.299,9.299,206600.0
2012-12-18 13:50:00,12.92,12.93,12.91,12.92,80600.0,9.299,9.3062,9.2918,9.299,80600.0
2012-12-18 14:00:00,12.91,12.94,12.9,12.93,387100.0,9.2918,9.3134,9.2846,9.3062,387100.0
2012-12-18 14:10:00,12.94,12.96,12.93,12.94,210900.0,9.3134,9.3278,9.3062,9.3134,210900.0
2012-12-18 14:20:00,12.95,12.96,12.92,12.93,232800.0,9.3206,9.3278,9.299,9.3062,232800.0
2012-12-18 14:30:00,12.92,12.96,12.91,12.95,275200.0,9.299,9.3278,9.2918,9.3206,275200.0
2012-12-18 14:40:00,12.95,12.96,12.93,12.95,268700.0,9.3206,9.3278,9.3062,9.3206,268700.0
2012-12-18 14:50:00,12.94,12.97,12.94,12.97,152800.0,9.3134,9.335,9.3134,9.335,152800.0
2012-12-18 15:00:00,12.97,12.97,12.95,12.97,237400.0,9.335,9.335,9.3206,9.335,237400.0
2012-12-18 15:10:00,12.96,12.97,12.94,12.96,373200.0,9.3278,9.335,9.3134,9.3278,373200.0
2012-12-18 15:20:00,12.96,12.98,12.96,12.97,393800.0,9.3278,9.3422,9.3278,9.335,393800.0
2012-12-18 15:30:00,12.96,12.98,12.96,12.96,265500.0,9.3278,9.3422,9.3278,9.3278,265500.0
2012-12-18 15:40:00,12.96,12.99,12.96,12.98,645100.0,9.3278,9.3494,9.3278,9.3422,645100.0
2012-12-18 15:50:00,12.98,13.02,12.98,13.0,1438300.0,9.3422,9.371,9.3422,9.3566,1438300.0
2012-12-19 09:30:00,12.95,13.09,12.95,13.08,553500.0,9.3206,9.4214,9.3206,9.4142,553500.0
2012-12-19 09:40:00,13.08,13.09,13.06,13.09,337900.0,9.4142,9.4214,9.3998,9.4214,337900.0
2012-12-19 09:50:00,13.09,13.09,13.01,13.02,519800.0,9.4214,9.4214,9.3638,9.371,519800.0
2012-12-19 10:00:00,13.01,13.02,12.99,13.02,295200.0,9.3638,9.371,9.3494,9.371,295200.0
2012-12-19 10:10:00,13.02,13.02,12.95,12.95,223700.0,9.371,9.371,9.3206,9.3206,223700.0
2012-12-19 10:20:00,12.95,12.98,12.93,12.97,271700.0,9.3206,9.3422,9.3062,9.335,271700.0
2012-12-19 10:30:00,12.96,13.0,12.96,13.0,150500.0,9.3278,9.3566,9.3278,9.3566,150500.0
2012-12-19 10:40:00,13.0,13.0,12.96,12.96,223500.0,9.3566,9.3566,9.3278,9.3278,223500.0
2012-12-19 10:50:00,12.96,12.98,12.93,12.96,258100.0,9.3278,9.3422,9.3062,9.3278,258100.0
2012-12-19 11:00:00,12.95,13.01,12.95,13.01,178400.0,9.3206,9.3638,9.3206,9.3638,178400.0
2012-12-19 11:10:00,13.01,13.03,12.98,12.98,358700.0,9.3638,9.3782,9.3422,9.3422,358700.0
2012-12-19 11:20:00,12.98,12.99,12.94,12.97,177500.0,9.3422,9.3494,9.3134,9.335,177500.0
2012-12-19 11:30:00,12.96,12.99,12.96,12.97,317300.0,9.3278,9.3494,9.3278,9.335,317300.0
2012-12-19 11:40:00,12.97,12.97,12.92,12.92,289700.0,9.335,9.335,9.299,9.299,289700.0
2012-12-19 11:50:00,12.92,12.93,12.89,12.9,395300.0,9.299,9.3062,9.2774,9.2846,395300.0
2012-12-19 12:00:00,12.91,12.93,12.9,12.91,139300.0,9.2918,9.3062,9.2846,9.2918,139300.0
2012-12-19 12:10:00,12.91,12.93,12.91,12.92,381100.0,9.2918,9.3062,9.2918,9.299,381100.0
2012-12-19 12:20:00,12.92,12.92,12.91,12.92,127100.0,9.299,9.299,9.2918,9.299,127100.0
2012-12-19 12:30:00,12.92,12.92,12.89,12.89,159500.0,9.299,9.299,9.2774,9.2774,159500.0
2012-12-19 12:40:00,12.9,12.93,12.89,12.93,367500.0,9.2846,9.3062,9.2774,9.3062,367500.0
2012-12-19 12:50:00,12.93,12.94,12.88,12.88,278400.0,9.3062,9.3134,9.2702,9.2702,278400.0
2012-12-19 13:00:00,12.88,12.89,12.85,12.86,308300.0,9.2702,9.2774,9.2486,9.2558,308300.0
2012-12-19 13:10:00,12.86,12.86,12.82,12.84,194900.0,9.2558,9.2558,9.227,9.2414,194900.0
2012-12-19 13:20:00,12.84,12.86,12.83,12.85,243300.0,9.2414,9.2558,9.2342,9.2486,243300.0
2012-12-19 13:30:00,12.85,12.86,12.84,12.85,115600.0,9.2486,9.2558,9.2414,9.2486,115600.0
2012-12-19 13:40:00,12.85,12.86,12.82,12.85,198500.0,9.2486,9.2558,9.227,9.2486,198500.0
2012-12-19 13:50:00,12.85,12.87,12.85,12.87,148000.0,9.2486,9.263,9.2486,9.263,148000.0
2012-12-19 14:00:00,12.87,12.87,12.82,12.85,220300.0,9.263,9.263,9.227,9.2486,220300.0
2012-12-19 14:10:00,12.85,12.86,12.82,12.85,297300.0,9.2486,9.2558,9.227,9.2486,297300.0
2012-12-19 14:20:00,12.85,12.86,12.82,12.82,149100.0,9.2486,9.2558,9.227,9.227,149100.0
2012-12-19 14:30:00,12.82,12.84,12.82,12.83,170000.0,9.227,9.2414,9.227,9.2342,170000.0
2012-12-19 14:40:00,12.83,12.83,12.8,12.8,245400.0,9.2342,9.2342,9.2126,9.2126,245400.0
2012-12-19 14:50:00,12.8,12.81,12.78,12.81,390000.0,9.2126,9.2198,9.1982,9.2198,390000.0
2012-12-19 15:00:00,12.81,12.82,12.8,12.81,220200.0,9.2198,9.227,9.2126,9.2198,220200.0
2012-12-19 15:10:00,12.82,12.83,12.8,12.83,446800.0,9.227,9.2342,9.2126,9.2342,446800.0
2012-12-19 15:20:00,12.83,12.83,12.79,12.81,353500.0,9.2342,9.2342,9.2054,9.2198,353500.0
2012-12-19 15:30:00,12.81,12.85,12.8,12.84,590300.0,9.2198,9.2486,9.2126,9.2414,590300.0
2012-12-19 15:40:00,12.84,12.84,12.8,12.8,373600.0,9.2414,9.2414,9.2126,9.2126,373600.0
2012-12-19 15:50:00,12.8,12.81,12.77,12.78,1210300.0,9.2126,9.2198,9.191,9.1982,1210300.0
2012-12-20 09:30:00,12.78,12.87,12.78,12.81,350400.0,9.1982,9.263,9.1982,9.2198,350400.0
2012-12-20 09:40:00,12.81,12.82,12.74,12.8,345600.0,9.2198,9.227,9.1694,9.2126,345600.0
2012-12-20 09:50:00,12.79,12.81,12.78,12.8,692400.0,9.2054,9.2198,9.1982,9.2126,692400.0
2012-12-20 10:00:00,12.8,12.85,12.79,12.82,380900.0,9.2126,9.2486,9.2054,9.227,380900.0
2012-12-20 10:10:00,12.82,12.84,12.78,12.79,273900.0,9.227,9.2414,9.1982,9.2054,273900.0
2012-12-20 10:20:00,12.8,12.83,12.78,12.79,1457400.0,9.2126,9.2342,9.1982,9.2054,1457400.0
2012-12-20 10:30:00,12.78,12.8,12.77,12.8,380800.0,9.1982,9.2126,9.191,9.2126,380800.0
2012-12-20 10:40:00,12.8,12.8,12.77,12.78,75700.0,9.2126,9.2126,9.191,9.1982,75700.0
2012-12-20 10:50:00,12.77,12.79,12.75,12.76,141900.0,9.191,9.2054,9.1766,9.1838,141900.0
2012-12-20 11:00:00,12.76,12.78,12.75,12.77,267400.0,9.1838,9.1982,9.1766,9.191,267400.0
2012-12-20 11:10:00,12.77,12.79,12.76,12.79,96100.0,9.191,9.2054,9.1838,9.2054,96100.0
2012-12-20 11:20:00,12.78,12.81,12.75,12.75,152900.0,9.1982,9.2198,9.1766,9.1766,152900.0
2012-12-20 11:30:00,12.76,12.79,12.75,12.79,144300.0,9.1838,9.2054,9.1766,9.2054,144300.0
2012-12-20 11:40:00,12.79,12.82,12.78,12.81,105500.0,9.2054,9.227,9.1982,9.2198,105500.0
2012-12-20 11:50:00,12.81,12.82,12.79,12.8,180300.0,9.2198,9.227,9.2054,9.2126,180300.0
2012-12-20 12:00:00,12.8,12.8,12.75,12.78,1259100.0,9.2126,9.2126,9.1766,9.1982,1259100.0
2012-12-20 12:10:00,12.78,12.79,12.77,12.79,118700.0,9.1982,9.2054,9.191,9.2054,118700.0
2012-12-20 12:20:00,12.79,12.81,12.78,12.79,133100.0,9.2054,9.2198,9.1982,9.2054,133100.0
2012-12-20 12:30:00,12.79,12.81,12.77,12.8,149300.0,9.2054,9.2198,9.191,9.2126,149300.0
2012-12-20 12:40:00,12.8,12.8,12.77,12.8,133300.0,9.2126,9.2126,9.191,9.2126,133300.0
2012-12-20 12:50:00,12.8,12.82,12.79,12.8,260900.0,9.2126,9.227,9.2054,9.2126,260900.0
2012-12-20 13:00:00,12.8,12.82,12.78,12.79,227800.0,9.2126,9.227,9.1982,9.2054,227800.0
2012-12-20 13:10:00,12.79,12.81,12.77,12.78,143900.0,9.2054,9.2198,9.191,9.1982,143900.0
2012-12-20 13:20:00,12.79,12.8,12.77,12.8,91800.0,9.2054,9.2126,9.191,9.2126,91800.0
2012-12-20 13:30:00,12.8,12.83,12.79,12.82,177800.0,9.2126,9.2342,9.2054,9.227,177800.0
2012-12-20 13:40:00,12.81,12.82,12.77,12.78,1654700.0,9.2198,9.227,9.191,9.1982,1654700.0
2012-12-20 13:50:00,12.79,12.81,12.78,12.79,156400.0,9.2054,9.2198,9.1982,9.2054,156400.0
2012-12-20 14:00:00,12.8,12.81,12.79,12.79,178100.0,9.2126,9.2198,9.2054,9.2054,178100.0
2012-12-20 14:10:00,12.8,12.81,12.78,12.8,563600.0,9.2126,9.2198,9.1982,9.2126,563600.0
2012-12-20 14:20:00,12.8,12.81,12.79,12.79,205400.0,9.2126,9.2198,9.2054,9.2054,205400.0
2012-12-20 14:30:00,12.8,12.81,12.79,12.8,256300.0,9.2126,9.2198,9.2054,9.2126,256300.0
2012-12-20 14:40:00,12.79,12.81,12.77,12.78,310100.0,9.2054,9.2198,9.191,9.1982,310100.0
2012-12-20 14:50:00,12.78,12.8,12.77,12.79,176900.0,9.1982,9.2126,9.191,9.2054,176900.0
2012-12-20 15:00:00,12.8,12.8,12.77,12.78,272000.0,9.2126,9.2126,9.191,9.1982,272000.0
2012-12-20 15:10:00,12.78,12.8,12.77,12.79,355500.0,9.1982,9.2126,9.191,9.2054,355500.0
2012-12-20 15:20:00,12.79,12.82,12.78,12.8,516100.0,9.2054,9.227,9.1982,9.2126,516100.0
2012-12-20 15:30:00,12.79,12.82,12.78,12.79,808700.0,9.2054,9.227,9.1982,9.2054,808700.0
2012-12-20 15:40:00,12.79,12.81,12.79,12.79,458100.0,9.2054,9.2198,9.2054,9.2054,458100.0
2012-12-20 15:50:00,12.8,12.81,12.78,12.79,3365200.0,9.2126,9.2198,9.1982,9.2054,3365200.0
2012-12-21 09:30:00,12.6,12.65,12.59,12.6,3047400.0,9.0687,9.1047,9.0615,9.0687,3047400.0
2012-12-21 09:40:00,12.61,12.63,12.57,12.62,359300.0,9.0759,9.0903,9.0471,9.0831,359300.0
2012-12-21 09:50:00,12.62,12.64,12.6,12.62,216800.0,9.0831,9.0975,9.0687,9.0831,216800.0
2012-12-21 10:00:00,12.62,12.65,12.61,12.64,392800.0,9.0831,9.1047,9.0759,9.0975,392800.0
2012-12-21 10:10:00,12.63,12.72,12.62,12.71,572300.0,9.0903,9.1551,9.0831,9.1479,572300.0
2012-12-21 10:20:00,12.71,12.73,12.66,12.69,287300.0,9.1479,9.1622,9.1119,9.1335,287300.0
2012-12-21 10:30:00,12.7,12.71,12.69,12.71,141100.0,9.1407,9.1479,9.1335,9.1479,141100.0
2012-12-21 10:40:00,12.71,12.74,12.69,12.73,271400.0,9.1479,9.1694,9.1335,9.1622,271400.0
2012-12-21 10:50:00,12.71,12.73,12.7,12.71,121500.0,9.1479,9.1622,9.1407,9.1479,121500.0
2012-12-21 11:00:00,12.71,12.73,12.65,12.66,319500.0,9.1479,9.1622,9.1047,9.1119,319500.0
2012-12-21 11:10:00,12.66,12.7,12.65,12.65,188700.0,9.1119,9.1407,9.1047,9.1047,188700.0
2012-12-21 11:20:00,12.65,12.7,12.64,12.68,201600.0,9.1047,9.1407,9.0975,9.1263,201600.0
2012-12-21 11:30:00,12.68,12.69,12.62,12.65,275900.0,9.1263,9.1335,9.0831,9.1047,275900.0
2012-12-21 11:40:00,12.65,12.66,12.62,12.64,1140900.0,9.1047,9.1119,9.0831,9.0975,1140900.0
2012-12-21 11:50:00,12.63,12.66,12.63,12.64,146500.0,9.0903,9.1119,9.0903,9.0975,146500.0
2012-12-21 12:00:00,12.64,12.65,12.61,12.63,199300.0,9.0975,9.1047,9.0759,9.0903,199300.0
2012-12-21 12:10:00,12.62,12.63,12.61,12.62,118600.0,9.0831,9.0903,9.0759,9.0831,118600.0
2012-12-21 12:20:00,12.63,12.63,12.58,12.6,512300.0,9.0903,9.0903,9.0543,9.0687,512300.0
2012-12-21 12:30:00,12.6,12.63,12.59,12.59,284100.0,9.0687,9.0903,9.0615,9.0615,284100.0
2012-12-21 12:40:00,12.59,12.61,12.59,12.6,230500.0,9.0615,9.0759,9.0615,9.0687,230500.0
2012-12-21 12:50:00,12.59,12.61,12.59,12.59,157900.0,9.0615,9.0759,9.0615,9.0615,157900.0
2012-12-21 13:00:00,12.6,12.62,12.56,12.59,618200.0,9.0687,9.0831,9.0399,9.0615,618200.0
2012-12-21 13:10:00,12.59,12.59,12.57,12.59,269200.0,9.0615,9.0615,9.0471,9.0615,269200.0
2012-12-21 13:20:00,12.59,12.61,12.59,12.61,135500.0,9.0615,9.0759,9.0615,9.0759,135500.0
2012-12-21 13:30:00,12.61,12.65,12.61,12.65,304300.0,9.0759,9.1047,9.0759,9.1047,304300.0
2012-12-21 13:40:00,12.64,12.67,12.62,12.63,395800.0,9.0975,9.1191,9.0831,9.0903,395800.0
2012-12-21 13:50:00,12.62,12.63,12.59,12.61,224000.0,9.0831,9.0903,9.0615,9.0759,224000.0
2012-12-21 14:00:00,12.61,12.64,12.61,12.62,172100.0,9.0759,9.0975,9.0759,9.0831,172100.0
2012-12-21 14:10:00,12.62,12.63,12.59,12.62,258500.0,9.0831,9.0903,9.0615,9.0831,258500.0
2012-12-21 14:20:00,12.62,12.62,12.59,12.59,282500.0,9.0831,9.0831,9.0615,9.0615,282500.0
2012-12-21 14:30:00,12.59,12.61,12.59,12.6,233600.0,9.0615,9.0759,9.0615,9.0687,233600.0
2012-12-21 14:40:00,12.6,12.62,12.59,12.61,336400.0,9.0687,9.0831,9.0615,9.0759,336400.0
2012-12-21 14:50:00,12.6,12.62,12.59,12.6,383200.0,9.0687,9.0831,9.0615,9.0687,383200.0
2012-12-21 15:00:00,12.59,12.6,12.56,12.58,1156700.0,9.0615,9.0687,9.0399,9.0543,1156700.0
2012-12-21 15:10:00,12.57,12.59,12.55,12.55,561100.0,9.0471,9.0615,9.0327,9.0327,561100.0
2012-12-21 15:20:00,12.55,12.58,12.53,12.58,664600.0,9.0327,9.0543,9.0183,9.0543,664600.0
2012-12-21 15:30:00,12.58,12.61,12.54,12.55,1967600.0,9.0543,9.0759,9.0255,9.0327,1967600.0
2012-12-21 15:40:00,12.55,12.58,12.53,12.55,924600.0,9.0327,9.0543,9.0183,9.0327,924600.0
2012-12-21 15:50:00,12.56,12.6,12.55,12.6,2556200.0,9.0399,9.0687,9.0327,9.0687,2556200.0
2012-12-24 09:30:00,12.62,12.65,12.55,12.59,321400.0,9.0831,9.1047,9.0327,9.0615,321400.0
2012-12-24 09:40:00,12.59,12.6,12.57,12.59,145500.0,9.0615,9.0687,9.0471,9.0615,145500.0
2012-12-24 09:50:00,12.59,12.6,12.55,12.56,160400.0,9.0615,9.0687,9.0327,9.0399,160400.0
2012-12-24 10:00:00,12.55,12.61,12.54,12.58,190200.0,9.0327,9.0759,9.0255,9.0543,190200.0
2012-12-24 10:10:00,12.59,12.61,12.57,12.57,200600.0,9.0615,9.0759,9.0471,9.0471,200600.0
2012-12-24 10:20:00,12.58,12.6,12.57,12.6,183800.0,9.0543,9.0687,9.0471,9.0687,183800.0
2012-12-24 10:30:00,12.6,12.61,12.59,12.61,155900.0,9.0687,9.0759,9.0615,9.0759,155900.0
2012-12-24 10:40:00,12.61,12.62,12.59,12.6,112300.0,9.0759,9.0831,9.0615,9.0687,112300.0
2012-12-24 10:50:00,12.6,12.61,12.58,12.58,196100.0,9.0687,9.0759,9.0543,9.0543,196100.0
2012-12-24 11:00:00,12.58,12.61,12.57,12.61,161900.0,9.0543,9.0759,9.0471,9.0759,161900.0
2012-12-24 11:10:00,12.61,12.62,12.59,12.6,178000.0,9.0759,9.0831,9.0615,9.0687,178000.0
2012-12-24 11:20:00,12.6,12.62,12.6,12.61,93900.0,9.0687,9.0831,9.0687,9.0759,93900.0
2012-12-24 11:30:00,12.61,12.66,12.61,12.65,658100.0,9.0759,9.1119,9.0759,9.1047,658100.0
2012-12-24 11:40:00,12.65,12.7,12.65,12.69,361000.0,9.1047,9.1407,9.1047,9.1335,361000.0
2012-12-24 11:50:00,12.69,12.71,12.69,12.7,163400.0,9.1335,9.1479,9.1335,9.1407,163400.0
2012-12-24 12:00:00,12.69,12.69,12.67,12.67,84900.0,9.1335,9.1335,9.1191,9.1191,84900.0
2012-12-24 12:10:00,12.67,12.68,12.66,12.66,150800.0,9.1191,9.1263,9.1119,9.1119,150800.0
2012-12-24 12:20:00,12.67,12.69,12.66,12.66,249100.0,9.1191,9.1335,9.1119,9.1119,249100.0
2012-12-24 12:30:00,12.65,12.69,12.65,12.68,119700.0,9.1047,9.1335,9.1047,9.1263,119700.0
2012-12-24 12:40:00,12.69,12.71,12.68,12.71,229700.0,9.1335,9.1479,9.1263,9.1479,229700.0
2012-12-24 12:50:00,12.7,12.75,12.7,12.74,601400.0,9.1407,9.1766,9.1407,9.1694,601400.0
2012-12-26 09:30:00,12.73,12.8,12.7,12.79,363700.0,9.1622,9.2126,9.1407,9.2054,363700.0
2012-12-26 09:40:00,12.78,12.81,12.7,12.74,278200.0,9.1982,9.2198,9.1407,9.1694,278200.0
2012-12-26 09:50:00,12.75,12.75,12.68,12.68,322500.0,9.1766,9.1766,9.1263,9.1263,322500.0
2012-12-26 10:00:00,12.69,12.71,12.67,12.67,205700.0,9.1335,9.1479,9.1191,9.1191,205700.0
2012-12-26 10:10:00,12.67,12.7,12.63,12.65,188700.0,9.1191,9.1407,9.0903,9.1047,188700.0
2012-12-26 10:20:00,12.65,12.66,12.61,12.62,255700.0,9.1047,9.1119,9.0759,9.0831,255700.0
2012-12-26 10:30:00,12.61,12.62,12.58,12.58,161300.0,9.0759,9.0831,9.0543,9.0543,161300.0
2012-12-26 10:40:00,12.58,12.61,12.57,12.57,152500.0,9.0543,9.0759,9.0471,9.0471,152500.0
2012-12-26 10:50:00,12.58,12.58,12.54,12.55,286100.0,9.0543,9.0543,9.0255,9.0327,286100.0
2012-12-26 11:00:00,12.55,12.58,12.55,12.58,445900.0,9.0327,9.0543,9.0327,9.0543,445900.0
2012-12-26 11:10:00,12.57,12.62,12.57,12.61,209600.0,9.0471,9.0831,9.0471,9.0759,209600.0
2012-12-26 11:20:00,12.62,12.64,12.61,12.61,290800.0,9.0831,9.0975,9.0759,9.0759,290800.0
2012-12-26 11:30:00,12.61,12.62,12.59,12.6,229000.0,9.0759,9.0831,9.0615,9.0687,229000.0
2012-12-26 11:40:00,12.6,12.62,12.58,12.58,137600.0,9.0687,9.0831,9.0543,9.0543,137600.0
2012-12-26 11:50:00,12.58,12.6,12.57,12.58,178000.0,9.0543,9.0687,9.0471,9.0543,178000.0
2012-12-26 12:00:00,12.57,12.58,12.55,12.56,124100.0,9.0471,9.0543,9.0327,9.0399,124100.0
2012-12-26 12:10:00,12.56,12.58,12.55,12.57,141100.0,9.0399,9.0543,9.0327,9.0471,141100.0
2012-12-26 12:20:00,12.58,12.6,12.57,12.57,104300.0,9.0543,9.0687,9.0471,9.0471,104300.0
2012-12-26 12:30:00,12.58,12.6,12.56,12.58,153500.0,9.0543,9.0687,9.0399,9.0543,153500.0
2012-12-26 12:40:00,12.58,12.61,12.57,12.6,70100.0,9.0543,9.0759,9.0471,9.0687,70100.0
2012-12-26 12:50:00,12.6,12.62,12.59,12.6,79800.0,9.0687,9.0831,9.0615,9.0687,79800.0
2012-12-26 13:00:00,12.6,12.61,12.6,12.6,39500.0,9.0687,9.0759,9.0687,9.0687,39500.0
2012-12-26 13:10:00,12.6,12.61,12.58,12.59,95500.0,9.0687,9.0759,9.0543,9.0615,95500.0
2012-12-26 13:20:00,12.6,12.61,12.59,12.61,73700.0,9.0687,9.0759,9.0615,9.0759,73700.0
2012-12-26 13:30:00,12.61,12.63,12.6,12.62,141700.0,9.0759,9.0903,9.0687,9.0831,141700.0
2012-12-26 13:40:00,12.62,12.62,12.6,12.6,83800.0,9.0831,9.0831,9.0687,9.0687,83800.0
2012-12-26 13:50:00,12.61,12.62,12.6,12.61,93300.0,9.0759,9.0831,9.0687,9.0759,93300.0
2012-12-26 14:00:00,12.62,12.66,12.62,12.63,153900.0,9.0831,9.1119,9.0831,9.0903,153900.0
2012-12-26 14:10:00,12.62,12.65,12.62,12.63,126300.0,9.0831,9.1047,9.0831,9.0903,126300.0
2012-12-26 14:20:00,12.63,12.64,12.62,12.62,110400.0,9.0903,9.0975,9.0831,9.0831,110400.0
2012-12-26 14:30:00,12.63,12.64,12.62,12.63,51400.0,9.0903,9.0975,9.0831,9.0903,51400.0
2012-12-26 14:40:00,12.63,12.65,12.63,12.65,77700.0,9.0903,9.1047,9.0903,9.1047,77700.0
2012-12-26 14:50:00,12.65,12.68,12.64,12.67,207100.0,9.1047,9.1263,9.0975,9.1191,207100.0
2012-12-26 15:00:00,12.68,12.68,12.67,12.67,63100.0,9.1263,9.1263,9.1191,9.1191,63100.0
2012-12-26 15:10:00,12.67,12.68,12.64,12.64,153100.0,9.1191,9.1263,9.0975,9.0975,153100.0
2012-12-26 15:20:00,12.64,12.65,12.63,12.63,181700.0,9.0975,9.1047,9.0903,9.0903,181700.0
2012-12-26 15:30:00,12.64,12.64,12.63,12.63,210300.0,9.0975,9.0975,9.0903,9.0903,210300.0
2012-12-26 15:40:00,12.63,12.64,12.6,12.62,244800.0,9.0903,9.0975,9.0687,9.0831,244800.0
2012-12-26 15:50:00,12.61,12.62,12.59,12.6,668400.0,9.0759,9.0831,9.0615,9.0687,668400.0
2012-12-27 09:30:00,12.62,12.63,12.53,12.55,266100.0,9.0831,9.0903,9.0183,9.0327,266100.0
2012-12-27 09:40:00,12.56,12.6,12.53,12.55,263600.0,9.0399,9.0687,9.0183,9.0327,263600.0
2012-12-27 09:50:00,12.55,12.62,12.54,12.6,189200.0,9.0327,9.0831,9.0255,9.0687,189200.0
2012-12-27 10:00:00,12.59,12.62,12.58,12.6,247900.0,9.0615,9.0831,9.0543,9.0687,247900.0
2012-12-27 10:10:00,12.6,12.63,12.56,12.56,171800.0,9.0687,9.0903,9.0399,9.0399,171800.0
2012-12-27 10:20:00,12.55,12.57,12.52,12.54,425200.0,9.0327,9.0471,9.0111,9.0255,425200.0
2012-12-27 10:30:00,12.54,12.54,12.46,12.49,502200.0,9.0255,9.0255,8.9679,8.9895,502200.0
2012-12-27 10:40:00,12.49,12.5,12.47,12.49,316400.0,8.9895,8.9967,8.9751,8.9895,316400.0
2012-12-27 10:50:00,12.5,12.51,12.47,12.48,303900.0,8.9967,9.0039,8.9751,8.9823,303900.0
2012-12-27 11:00:00,12.48,12.5,12.43,12.43,305600.0,8.9823,8.9967,8.9463,8.9463,305600.0
2012-12-27 11:10:00,12.44,12.46,12.41,12.46,226200.0,8.9535,8.9679,8.9319,8.9679,226200.0
2012-12-27 11:20:00,12.46,12.5,12.45,12.48,279800.0,8.9679,8.9967,8.9607,8.9823,279800.0
2012-12-27 11:30:00,12.48,12.51,12.47,12.5,155400.0,8.9823,9.0039,8.9751,8.9967,155400.0
2012-12-27 11:40:00,12.5,12.54,12.5,12.51,158800.0,8.9967,9.0255,8.9967,9.0039,158800.0
2012-12-27 11:50:00,12.51,12.51,12.48,12.51,187100.0,9.0039,9.0039,8.9823,9.0039,187100.0
2012-12-27 12:00:00,12.51,12.51,12.47,12.48,124100.0,9.0039,9.0039,8.9751,8.9823,124100.0
2012-12-27 12:10:00,12.48,12.5,12.47,12.5,114500.0,8.9823,8.9967,8.9751,8.9967,114500.0
2012-12-27 12:20:00,12.5,12.51,12.47,12.48,164100.0,8.9967,9.0039,8.9751,8.9823,164100.0
2012-12-27 12:30:00,12.48,12.48,12.44,12.46,219700.0,8.9823,8.9823,8.9535,8.9679,219700.0
2012-12-27 12:40:00,12.46,12.48,12.45,12.46,164100.0,8.9679,8.9823,8.9607,8.9679,164100.0
2012-12-27 12:50:00,12.46,12.49,12.44,12.48,179300.0,8.9679,8.9895,8.9535,8.9823,179300.0
2012-12-27 13:00:00,12.49,12.52,12.48,12.52,242300.0,8.9895,9.0111,8.9823,9.0111,242300.0
2012-12-27 13:10:00,12.51,12.55,12.51,12.54,124400.0,9.0039,9.0327,9.0039,9.0255,124400.0
2012-12-27 13:20:00,12.54,12.54,12.49,12.5,170200.0,9.0255,9.0255,8.9895,8.9967,170200.0
2012-12-27 13:30:00,12.5,12.5,12.47,12.49,113700.0,8.9967,8.9967,8.9751,8.9895,113700.0
2012-12-27 13:40:00,12.49,12.5,12.47,12.48,218000.0,8.9895,8.9967,8.9751,8.9823,218000.0
2012-12-27 13:50:00,12.48,12.48,12.46,12.46,89600.0,8.9823,8.9823,8.9679,8.9679,89600.0
2012-12-27 14:00:00,12.46,12.48,12.44,12.46,264100.0,8.9679,8.9823,8.9535,8.9679,264100.0
2012-12-27 14:10:00,12.46,12.49,12.45,12.49,91100.0,8.9679,8.9895,8.9607,8.9895,91100.0
2012-12-27 14:20:00,12.49,12.5,12.47,12.48,118500.0,8.9895,8.9967,8.9751,8.9823,118500.0
2012-12-27 14:30:00,12.47,12.49,12.46,12.49,90800.0,8.9751,8.9895,8.9679,8.9895,90800.0
2012-12-27 14:40:00,12.48,12.56,12.48,12.53,537600.0,8.9823,9.0399,8.9823,9.0183,537600.0
2012-12-27 14:50:00,12.53,12.53,12.46,12.49,472500.0,9.0183,9.0183,8.9679,8.9895,472500.0
2012-12-27 15:00:00,12.49,12.52,12.47,12.5,219700.0,8.9895,9.0111,8.9751,8.9967,219700.0
2012-12-27 15:10:00,12.5,12.52,12.5,12.52,158300.0,8.9967,9.0111,8.9967,9.0111,158300.0
2012-12-27 15:20:00,12.52,12.57,12.51,12.57,293500.0,9.0111,9.0471,9.0039,9.0471,293500.0
2012-12-27 15:30:00,12.56,12.58,12.56,12.58,295400.0,9.0399,9.0543,9.0399,9.0543,295400.0
2012-12-27 15:40:00,12.58,12.6,12.58,12.59,268500.0,9.0543,9.0687,9.0543,9.0615,268500.0
2012-12-27 15:50:00,12.59,12.6,12.57,12.57,849800.0,9.0615,9.0687,9.0471,9.0471,849800.0
2012-12-28 09:30:00,12.48,12.65,12.48,12.49,445400.0,8.9823,9.1047,8.9823,8.9895,445400.0
2012-12-28 09:40:00,12.49,12.5,12.47,12.49,141400.0,8.9895,8.9967,8.9751,8.9895,141400.0
2012-12-28 09:50:00,12.49,12.53,12.48,12.52,342500.0,8.9895,9.0183,8.9823,9.0111,342500.0
2012-12-28 10:00:00,12.51,12.57,12.5,12.51,278900.0,9.0039,9.0471,8.9967,9.0039,278900.0
2012-12-28 10:10:00,12.5,12.54,12.48,12.54,158800.0,8.9967,9.0255,8.9823,9.0255,158800.0
2012-12-28 10:20:00,12.53,12.54,12.5,12.54,105100.0,9.0183,9.0255,8.9967,9.0255,105100.0
2012-12-28 10:30:00,12.54,12.56,12.52,12.52,149900.0,9.0255,9.0399,9.0111,9.0111,149900.0
2012-12-28 10:40:00,12.52,12.62,12.51,12.58,455500.0,9.0111,9.0831,9.0039,9.0543,455500.0
2012-12-28 10:50:00,12.57,12.58,12.55,12.57,197100.0,9.0471,9.0543,9.0327,9.0471,197100.0
2012-12-28 11:00:00,12.57,12.6,12.57,12.57,134400.0,9.0471,9.0687,9.0471,9.0471,134400.0
2012-12-28 11:10:00,12.57,12.58,12.54,12.56,309400.0,9.0471,9.0543,9.0255,9.0399,309400.0
2012-12-28 11:20:00,12.56,12.56,12.54,12.55,145100.0,9.0399,9.0399,9.0255,9.0327,145100.0
2012-12-28 11:30:00,12.55,12.56,12.52,12.54,244300.0,9.0327,9.0399,9.0111,9.0255,244300.0
2012-12-28 11:40:00,12.54,12.57,12.54,12.57,197100.0,9.0255,9.0471,9.0255,9.0471,197100.0
2012-12-28 11:50:00,12.57,12.57,12.55,12.56,82900.0,9.0471,9.0471,9.0327,9.0399,82900.0
2012-12-28 12:00:00,12.55,12.58,12.55,12.57,193500.0,9.0327,9.0543,9.0327,9.0471,193500.0
2012-12-28 12:10:00,12.57,12.59,12.56,12.57,215900.0,9.0471,9.0615,9.0399,9.0471,215900.0
2012-12-28 12:20:00,12.57,12.58,12.56,12.57,110200.0,9.0471,9.0543,9.0399,9.0471,110200.0
2012-12-28 12:30:00,12.58,12.6,12.55,12.58,188100.0,9.0543,9.0687,9.0327,9.0543,188100.0
2012-12-28 12:40:00,12.58,12.59,12.56,12.59,98000.0,9.0543,9.0615,9.0399,9.0615,98000.0
2012-12-28 12:50:00,12.58,12.6,12.58,12.58,241500.0,9.0543,9.0687,9.0543,9.0543,241500.0
2012-12-28 13:00:00,12.58,12.59,12.57,12.58,104800.0,9.0543,9.0615,9.0471,9.0543,104800.0
2012-12-28 13:10:00,12.58,12.6,12.57,12.59,130500.0,9.0543,9.0687,9.0471,9.0615,130500.0
2012-12-28 13:20:00,12.58,12.6,12.58,12.58,154900.0,9.0543,9.0687,9.0543,9.0543,154900.0
2012-12-28 13:30:00,12.59,12.6,12.57,12.59,159000.0,9.0615,9.0687,9.0471,9.0615,159000.0
2012-12-28 13:40:00,12.59,12.6,12.58,12.59,81000.0,9.0615,9.0687,9.0543,9.0615,81000.0
2012-12-28 13:50:00,12.59,12.59,12.57,12.59,85900.0,9.0615,9.0615,9.0471,9.0615,85900.0
2012-12-28 14:00:00,12.59,12.59,12.56,12.57,192500.0,9.0615,9.0615,9.0399,9.0471,192500.0
2012-12-28 14:10:00,12.57,12.58,12.56,12.57,116400.0,9.0471,9.0543,9.0399,9.0471,116400.0
2012-12-28 14:20:00,12.57,12.57,12.55,12.57,213700.0,9.0471,9.0471,9.0327,9.0471,213700.0
2012-12-28 14:30:00,12.57,12.58,12.54,12.56,175500.0,9.0471,9.0543,9.0255,9.0399,175500.0
2012-12-28 14:40:00,12.55,12.59,12.55,12.57,327000.0,9.0327,9.0615,9.0327,9.0471,327000.0
2012-12-28 14:50:00,12.57,12.57,12.56,12.57,139600.0,9.0471,9.0471,9.0399,9.0471,139600.0
2012-12-28 15:00:00,12.57,12.57,12.53,12.53,400000.0,9.0471,9.0471,9.0183,9.0183,400000.0
2012-12-28 15:10:00,12.53,12.57,12.5,12.57,564700.0,9.0183,9.0471,8.9967,9.0471,564700.0
2012-12-28 15:20:00,12.57,12.57,12.52,12.53,326600.0,9.0471,9.0471,9.0111,9.0183,326600.0
2012-12-28 15:30:00,12.53,12.56,12.48,12.51,793200.0,9.0183,9.0399,8.9823,9.0039,793200.0
2012-12-28 15:40:00,12.52,12.53,12.47,12.48,597800.0,9.0111,9.0183,8.9751,8.9823,597800.0
2012-12-28 15:50:00,12.48,12.5,12.45,12.48,944000.0,8.9823,8.9967,8.9607,8.9823,944000.0
2012-12-31 09:30:00,12.44,12.47,12.38,12.44,400000.0,8.9535,8.9751,8.9103,8.9535,400000.0
2012-12-31 09:40:00,12.45,12.48,12.41,12.43,414400.0,8.9607,8.9823,8.9319,8.9463,414400.0
2012-12-31 09:50:00,12.44,12.46,12.4,12.44,351900.0,8.9535,8.9679,8.9247,8.9535,351900.0
2012-12-31 10:00:00,12.44,12.45,12.38,12.39,293800.0,8.9535,8.9607,8.9103,8.9175,293800.0
2012-12-31 10:10:00,12.4,12.42,12.38,12.39,230500.0,8.9247,8.9391,8.9103,8.9175,230500.0
2012-12-31 10:20:00,12.39,12.46,12.38,12.44,381300.0,8.9175,8.9679,8.9103,8.9535,381300.0
2012-12-31 10:30:00,12.43,12.46,12.42,12.43,336500.0,8.9463,8.9679,8.9391,8.9463,336500.0
2012-12-31 10:40:00,12.43,12.44,12.39,12.4,162000.0,8.9463,8.9535,8.9175,8.9247,162000.0
2012-12-31 10:50:00,12.39,12.42,12.38,12.39,495300.0,8.9175,8.9391,8.9103,8.9175,495300.0
2012-12-31 11:00:00,12.39,12.44,12.38,12.41,346300.0,8.9175,8.9535,8.9103,8.9319,346300.0
2012-12-31 11:10:00,12.42,12.42,12.4,12.41,128300.0,8.9391,8.9391,8.9247,8.9319,128300.0
2012-12-31 11:20:00,12.42,12.44,12.4,12.4,265300.0,8.9391,8.9535,8.9247,8.9247,265300.0
2012-12-31 11:30:00,12.41,12.41,12.38,12.39,242300.0,8.9319,8.9319,8.9103,8.9175,242300.0
2012-12-31 11:40:00,12.39,12.4,12.38,12.39,326200.0,8.9175,8.9247,8.9103,8.9175,326200.0
2012-12-31 11:50:00,12.39,12.39,12.37,12.37,158500.0,8.9175,8.9175,8.9031,8.9031,158500.0
2012-12-31 12:00:00,12.38,12.4,12.38,12.38,161300.0,8.9103,8.9247,8.9103,8.9103,161300.0
2012-12-31 12:10:00,12.38,12.39,12.37,12.37,166700.0,8.9103,8.9175,8.9031,8.9031,166700.0
2012-12-31 12:20:00,12.37,12.38,12.36,12.37,171200.0,8.9031,8.9103,8.8959,8.9031,171200.0
2012-12-31 12:30:00,12.36,12.38,12.36,12.38,206000.0,8.8959,8.9103,8.8959,8.9103,206000.0
2012-12-31 12:40:00,12.38,12.48,12.37,12.46,513500.0,8.9103,8.9823,8.9031,8.9679,513500.0
2012-12-31 12:50:00,12.46,12.46,12.41,12.44,212600.0,8.9679,8.9679,8.9319,8.9535,212600.0
2012-12-31 13:00:00,12.45,12.47,12.42,12.45,270700.0,8.9607,8.9751,8.9391,8.9607,270700.0
2012-12-31 13:10:00,12.46,12.5,12.45,12.48,279600.0,8.9679,8.9967,8.9607,8.9823,279600.0
2012-12-31 13:20:00,12.48,12.52,12.47,12.5,166300.0,8.9823,9.0111,8.9751,8.9967,166300.0
2012-12-31 13:30:00,12.51,12.52,12.49,12.5,218100.0,9.0039,9.0111,8.9895,8.9967,218100.0
2012-12-31 13:40:00,12.5,12.54,12.46,12.5,568600.0,8.9967,9.0255,8.9679,8.9967,568600.0
2012-12-31 13:50:00,12.49,12.52,12.46,12.49,225100.0,8.9895,9.0111,8.9679,8.9895,225100.0
2012-12-31 14:00:00,12.49,12.52,12.48,12.5,181900.0,8.9895,9.0111,8.9823,8.9967,181900.0
2012-12-31 14:10:00,12.51,12.53,12.48,12.52,162100.0,9.0039,9.0183,8.9823,9.0111,162100.0
2012-12-31 14:20:00,12.52,12.54,12.51,12.54,156200.0,9.0111,9.0255,9.0039,9.0255,156200.0
2012-12-31 14:30:00,12.54,12.56,12.51,12.52,245300.0,9.0255,9.0399,9.0039,9.0111,245300.0
2012-12-31 14:40:00,12.51,12.56,12.5,12.55,388600.0,9.0039,9.0399,8.9967,9.0327,388600.0
2012-12-31 14:50:00,12.54,12.6,12.54,12.57,382700.0,9.0255,9.0687,9.0255,9.0471,382700.0
2012-12-31 15:00:00,12.58,12.62,12.58,12.6,190700.0,9.0543,9.0831,9.0543,9.0687,190700.0
2012-12-31 15:10:00,12.59,12.6,12.55,12.55,262800.0,9.0615,9.0687,9.0327,9.0327,262800.0
2012-12-31 15:20:00,12.55,12.58,12.52,12.54,325900.0,9.0327,9.0543,9.0111,9.0255,325900.0
2012-12-31 15:30:00,12.55,12.59,12.54,12.58,256500.0,9.0327,9.0615,9.0255,9.0543,256500.0
2012-12-31 15:40:00,12.58,12.61,12.56,12.61,419300.0,9.0543,9.0759,9.0399,9.0759,419300.0
2012-12-31 15:50:00,12.61,12.64,12.59,12.62,844600.0,9.0759,9.0975,9.0615,9.0831,844600.0
2013-01-02 09:30:00,12.93,13.0,12.88,12.94,690300.0,9.3062,9.3566,9.2702,9.3134,690300.0
2013-01-02 09:40:00,12.94,12.97,12.9,12.97,398300.0,9.3134,9.335,9.2846,9.335,398300.0
2013-01-02 09:50:00,12.97,12.99,12.95,12.96,312400.0,9.335,9.3494,9.3206,9.3278,312400.0
2013-01-02 10:00:00,12.96,12.97,12.93,12.95,287600.0,9.3278,9.335,9.3062,9.3206,287600.0
2013-01-02 10:10:00,12.95,12.96,12.9,12.9,388500.0,9.3206,9.3278,9.2846,9.2846,388500.0
2013-01-02 10:20:00,12.9,12.94,12.89,12.93,447400.0,9.2846,9.3134,9.2774,9.3062,447400.0
2013-01-02 10:30:00,12.92,12.94,12.88,12.89,269600.0,9.299,9.3134,9.2702,9.2774,269600.0
2013-01-02 10:40:00,12.9,12.9,12.82,12.82,454100.0,9.2846,9.2846,9.227,9.227,454100.0
2013-01-02 10:50:00,12.82,12.83,12.75,12.76,840300.0,9.227,9.2342,9.1766,9.1838,840300.0
2013-01-02 11:00:00,12.76,12.79,12.76,12.78,322700.0,9.1838,9.2054,9.1838,9.1982,322700.0
2013-01-02 11:10:00,12.77,12.8,12.77,12.79,175100.0,9.191,9.2126,9.191,9.2054,175100.0
2013-01-02 11:20:00,12.79,12.8,12.77,12.79,230000.0,9.2054,9.2126,9.191,9.2054,230000.0
2013-01-02 11:30:00,12.79,12.8,12.77,12.78,271400.0,9.2054,9.2126,9.191,9.1982,271400.0
2013-01-02 11:40:00,12.77,12.8,12.77,12.79,157100.0,9.191,9.2126,9.191,9.2054,157100.0
2013-01-02 11:50:00,12.79,12.79,12.76,12.76,134100.0,9.2054,9.2054,9.1838,9.1838,134100.0
2013-01-02 12:00:00,12.76,12.79,12.75,12.79,277000.0,9.1838,9.2054,9.1766,9.2054,277000.0
2013-01-02 12:10:00,12.78,12.8,12.77,12.78,159700.0,9.1982,9.2126,9.191,9.1982,159700.0
2013-01-02 12:20:00,12.78,12.8,12.77,12.79,178000.0,9.1982,9.2126,9.191,9.2054,178000.0
2013-01-02 12:30:00,12.79,12.81,12.77,12.79,186800.0,9.2054,9.2198,9.191,9.2054,186800.0
2013-01-02 12:40:00,12.79,12.8,12.77,12.79,119300.0,9.2054,9.2126,9.191,9.2054,119300.0
2013-01-02 12:50:00,12.79,12.8,12.76,12.78,177800.0,9.2054,9.2126,9.1838,9.1982,177800.0
2013-01-02 13:00:00,12.78,12.8,12.77,12.8,117700.0,9.1982,9.2126,9.191,9.2126,117700.0
2013-01-02 13:10:00,12.8,12.8,12.78,12.78,72800.0,9.2126,9.2126,9.1982,9.1982,72800.0
2013-01-02 13:20:00,12.78,12.79,12.76,12.78,151000.0,9.1982,9.2054,9.1838,9.1982,151000.0
2013-01-02 13:30:00,12.78,12.79,12.76,12.77,177700.0,9.1982,9.2054,9.1838,9.191,177700.0
2013-01-02 13:40:00,12.77,12.79,12.77,12.78,90300.0,9.191,9.2054,9.191,9.1982,90300.0
2013-01-02 13:50:00,12.78,12.8,12.78,12.79,164200.0,9.1982,9.2126,9.1982,9.2054,164200.0
2013-01-02 14:00:00,12.78,12.8,12.77,12.79,353900.0,9.1982,9.2126,9.191,9.2054,353900.0
2013-01-02 14:10:00,12.79,12.79,12.77,12.78,160100.0,9.2054,9.2054,9.191,9.1982,160100.0
2013-01-02 14:20:00,12.78,12.78,12.77,12.78,62100.0,9.1982,9.1982,9.191,9.1982,62100.0
2013-01-02 14:30:00,12.78,12.8,12.75,12.79,262800.0,9.1982,9.2126,9.1766,9.2054,262800.0
2013-01-02 14:40:00,12.79,12.8,12.78,12.79,174900.0,9.2054,9.2126,9.1982,9.2054,174900.0
2013-01-02 14:50:00,12.79,12.8,12.79,12.79,168700.0,9.2054,9.2126,9.2054,9.2054,168700.0
2013-01-02 15:00:00,12.8,12.81,12.79,12.79,397200.0,9.2126,9.2198,9.2054,9.2054,397200.0
2013-01-02 15:10:00,12.8,12.83,12.79,12.83,354800.0,9.2126,9.2342,9.2054,9.2342,354800.0
2013-01-02 15:20:00,12.83,12.83,12.77,12.79,595800.0,9.2342,9.2342,9.191,9.2054,595800.0
2013-01-02 15:30:00,12.79,12.8,12.76,12.79,1433300.0,9.2054,9.2126,9.1838,9.2054,1433300.0
2013-01-02 15:40:00,12.79,12.81,12.76,12.76,744300.0,9.2054,9.2198,9.1838,9.1838,744300.0
2013-01-02 15:50:00,12.76,12.86,12.76,12.86,1158400.0,9.1838,9.2558,9.1838,9.2558,1158400.0
2013-01-03 09:30:00,12.87,12.89,12.79,12.84,353300.0,9.263,9.2774,9.2054,9.2414,353300.0
2013-01-03 09:40:00,12.84,12.89,12.84,12.87,235800.0,9.2414,9.2774,9.2414,9.263,235800.0
2013-01-03 09:50:00,12.86,12.88,12.84,12.86,214900.0,9.2558,9.2702,9.2414,9.2558,214900.0
2013-01-03 10:00:00,12.86,12.93,12.86,12.91,251000.0,9.2558,9.3062,9.2558,9.2918,251000.0
2013-01-03 10:10:00,12.91,12.91,12.87,12.88,213800.0,9.2918,9.2918,9.263,9.2702,213800.0
2013-01-03 10:20:00,12.88,12.92,12.88,12.91,82800.0,9.2702,9.299,9.2702,9.2918,82800.0
2013-01-03 10:30:00,12.92,12.95,12.9,12.9,191400.0,9.299,9.3206,9.2846,9.2846,191400.0
2013-01-03 10:40:00,12.91,12.93,12.9,12.92,100800.0,9.2918,9.3062,9.2846,9.299,100800.0
2013-01-03 10:50:00,12.92,12.96,12.91,12.96,157800.0,9.299,9.3278,9.2918,9.3278,157800.0
2013-01-03 11:00:00,12.96,12.97,12.94,12.97,191900.0,9.3278,9.335,9.3134,9.335,191900.0
2013-01-03 11:10:00,12.96,12.98,12.94,12.95,189300.0,9.3278,9.3422,9.3134,9.3206,189300.0
2013-01-03 11:20:00,12.95,12.96,12.92,12.94,200400.0,9.3206,9.3278,9.299,9.3134,200400.0
2013-01-03 11:30:00,12.94,12.96,12.93,12.94,135800.0,9.3134,9.3278,9.3062,9.3134,135800.0
2013-01-03 11:40:00,12.94,12.97,12.93,12.95,802600.0,9.3134,9.335,9.3062,9.3206,802600.0
2013-01-03 11:50:00,12.94,12.96,12.93,12.94,152600.0,9.3134,9.3278,9.3062,9.3134,152600.0
2013-01-03 12:00:00,12.93,12.96,12.92,12.96,97700.0,9.3062,9.3278,9.299,9.3278,97700.0
2013-01-03 12:10:00,12.95,12.98,12.95,12.98,120600.0,9.3206,9.3422,9.3206,9.3422,120600.0
2013-01-03 12:20:00,12.98,12.99,12.97,12.99,102400.0,9.3422,9.3494,9.335,9.3494,102400.0
2013-01-03 12:30:00,12.99,13.0,12.98,12.99,163800.0,9.3494,9.3566,9.3422,9.3494,163800.0
2013-01-03 12:40:00,12.99,13.0,12.98,12.98,80800.0,9.3494,9.3566,9.3422,9.3422,80800.0
2013-01-03 12:50:00,12.98,12.99,12.98,12.99,73100.0,9.3422,9.3494,9.3422,9.3494,73100.0
2013-01-03 13:00:00,12.99,12.99,12.98,12.99,80500.0,9.3494,9.3494,9.3422,9.3494,80500.0
2013-01-03 13:10:00,12.99,12.99,12.97,12.98,80000.0,9.3494,9.3494,9.335,9.3422,80000.0
2013-01-03 13:20:00,12.98,12.99,12.96,12.98,90700.0,9.3422,9.3494,9.3278,9.3422,90700.0
2013-01-03 13:30:00,12.99,12.99,12.98,12.98,74200.0,9.3494,9.3494,9.3422,9.3422,74200.0
2013-01-03 13:40:00,12.98,12.99,12.98,12.99,42500.0,9.3422,9.3494,9.3422,9.3494,42500.0
2013-01-03 13:50:00,12.99,12.99,12.98,12.99,169100.0,9.3494,9.3494,9.3422,9.3494,169100.0
2013-01-03 14:00:00,12.99,12.99,12.91,12.94,353900.0,9.3494,9.3494,9.2918,9.3134,353900.0
2013-01-03 14:10:00,12.94,12.95,12.92,12.93,175800.0,9.3134,9.3206,9.299,9.3062,175800.0
2013-01-03 14:20:00,12.94,12.95,12.91,12.93,125200.0,9.3134,9.3206,9.2918,9.3062,125200.0
2013-01-03 14:30:00,12.93,12.93,12.89,12.9,227700.0,9.3062,9.3062,9.2774,9.2846,227700.0
2013-01-03 14:40:00,12.89,12.93,12.89,12.91,167400.0,9.2774,9.3062,9.2774,9.2918,167400.0
2013-01-03 14:50:00,12.92,12.95,12.91,12.94,191900.0,9.299,9.3206,9.2918,9.3134,191900.0
2013-01-03 15:00:00,12.95,12.95,12.9,12.91,162900.0,9.3206,9.3206,9.2846,9.2918,162900.0
2013-01-03 15:10:00,12.9,12.91,12.88,12.88,195900.0,9.2846,9.2918,9.2702,9.2702,195900.0
2013-01-03 15:20:00,12.88,12.89,12.85,12.85,287300.0,9.2702,9.2774,9.2486,9.2486,287300.0
2013-01-03 15:30:00,12.85,12.86,12.83,12.83,326300.0,9.2486,9.2558,9.2342,9.2342,326300.0
2013-01-03 15:40:00,12.84,12.88,12.83,12.86,385900.0,9.2414,9.2702,9.2342,9.2558,385900.0
2013-01-03 15:50:00,12.86,12.87,12.76,12.76,2587300.0,9.2558,9.263,9.1838,9.1838,2587300.0
2013-01-04 09:30:00,12.81,12.95,12.77,12.8,976000.0,9.2198,9.3206,9.191,9.2126,976000.0
2013-01-04 09:40:00,12.8,12.81,12.77,12.8,820100.0,9.2126,9.2198,9.191,9.2126,820100.0
2013-01-04 09:50:00,12.8,12.81,12.77,12.78,404900.0,9.2126,9.2198,9.191,9.1982,404900.0
2013-01-04 10:00:00,12.79,12.8,12.74,12.79,499700.0,9.2054,9.2126,9.1694,9.2054,499700.0
2013-01-04 10:10:00,12.79,12.81,12.78,12.79,561700.0,9.2054,9.2198,9.1982,9.2054,561700.0
2013-01-04 10:20:00,12.8,12.84,12.79,12.82,424800.0,9.2126,9.2414,9.2054,9.227,424800.0
2013-01-04 10:30:00,12.82,12.82,12.73,12.79,2033500.0,9.227,9.227,9.1622,9.2054,2033500.0
2013-01-04 10:40:00,12.79,12.83,12.77,12.78,1246200.0,9.2054,9.2342,9.191,9.1982,1246200.0
2013-01-04 10:50:00,12.78,12.8,12.71,12.71,1015200.0,9.1982,9.2126,9.1479,9.1479,1015200.0
2013-01-04 11:00:00,12.72,12.77,12.65,12.66,740900.0,9.1551,9.191,9.1047,9.1119,740900.0
2013-01-04 11:10:00,12.66,12.74,12.65,12.73,302800.0,9.1119,9.1694,9.1047,9.1622,302800.0
2013-01-04 11:20:00,12.74,12.75,12.72,12.74,241500.0,9.1694,9.1766,9.1551,9.1694,241500.0
2013-01-04 11:30:00,12.74,12.77,12.74,12.75,409200.0,9.1694,9.191,9.1694,9.1766,409200.0
2013-01-04 11:40:00,12.75,12.75,12.74,12.75,185300.0,9.1766,9.1766,9.1694,9.1766,185300.0
2013-01-04 11:50:00,12.75,12.78,12.74,12.78,333100.0,9.1766,9.1982,9.1694,9.1982,333100.0
2013-01-04 12:00:00,12.78,12.79,12.74,12.75,441600.0,9.1982,9.2054,9.1694,9.1766,441600.0
2013-01-04 12:10:00,12.75,12.77,12.74,12.77,115800.0,9.1766,9.191,9.1694,9.191,115800.0
2013-01-04 12:20:00,12.76,12.79,12.75,12.76,503600.0,9.1838,9.2054,9.1766,9.1838,503600.0
2013-01-04 12:30:00,12.76,12.77,12.74,12.76,251100.0,9.1838,9.191,9.1694,9.1838,251100.0
2013-01-04 12:40:00,12.76,12.79,12.75,12.79,111900.0,9.1838,9.2054,9.1766,9.2054,111900.0
2013-01-04 12:50:00,12.79,12.81,12.76,12.77,319700.0,9.2054,9.2198,9.1838,9.191,319700.0
2013-01-04 13:00:00,12.77,12.77,12.74,12.75,249400.0,9.191,9.191,9.1694,9.1766,249400.0
2013-01-04 13:10:00,12.75,12.8,12.75,12.79,171700.0,9.1766,9.2126,9.1766,9.2054,171700.0
2013-01-04 13:20:00,12.79,12.84,12.78,12.83,291700.0,9.2054,9.2414,9.1982,9.2342,291700.0
2013-01-04 13:30:00,12.84,12.85,12.82,12.83,224400.0,9.2414,9.2486,9.227,9.2342,224400.0
2013-01-04 13:40:00,12.83,12.83,12.81,12.81,297800.0,9.2342,9.2342,9.2198,9.2198,297800.0
2013-01-04 13:50:00,12.81,12.82,12.77,12.81,1254900.0,9.2198,9.227,9.191,9.2198,1254900.0
2013-01-04 14:00:00,12.81,12.82,12.79,12.79,299500.0,9.2198,9.227,9.2054,9.2054,299500.0
2013-01-04 14:10:00,12.8,12.84,12.79,12.84,197700.0,9.2126,9.2414,9.2054,9.2414,197700.0
2013-01-04 14:20:00,12.84,12.86,12.84,12.86,164600.0,9.2414,9.2558,9.2414,9.2558,164600.0
2013-01-04 14:30:00,12.86,12.86,12.82,12.82,189500.0,9.2558,9.2558,9.227,9.227,189500.0
2013-01-04 14:40:00,12.82,12.83,12.81,12.81,172600.0,9.227,9.2342,9.2198,9.2198,172600.0
2013-01-04 14:50:00,12.82,12.84,12.81,12.82,349700.0,9.227,9.2414,9.2198,9.227,349700.0
2013-01-04 15:00:00,12.82,12.83,12.81,12.82,412900.0,9.227,9.2342,9.2198,9.227,412900.0
2013-01-04 15:10:00,12.82,12.86,12.81,12.86,217500.0,9.227,9.2558,9.2198,9.2558,217500.0
2013-01-04 15:20:00,12.86,12.87,12.84,12.86,794700.0,9.2558,9.263,9.2414,9.2558,794700.0
2013-01-04 15:30:00,12.86,12.86,12.83,12.84,370100.0,9.2558,9.2558,9.2342,9.2414,370100.0
2013-01-04 15:40:00,12.84,12.85,12.78,12.8,1152200.0,9.2414,9.2486,9.1982,9.2126,1152200.0
2013-01-04 15:50:00,12.79,12.81,12.73,12.74,2527400.0,9.2054,9.2198,9.1622,9.1694,2527400.0
2013-01-07 09:30:00,12.74,12.75,12.64,12.72,845200.0,9.1694,9.1766,9.0975,9.1551,845200.0
2013-01-07 09:40:00,12.71,12.74,12.7,12.72,295600.0,9.1479,9.1694,9.1407,9.1551,295600.0
2013-01-07 09:50:00,12.72,12.74,12.69,12.72,635600.0,9.1551,9.1694,9.1335,9.1551,635600.0
2013-01-07 10:00:00,12.71,12.77,12.71,12.76,498900.0,9.1479,9.191,9.1479,9.1838,498900.0
2013-01-07 10:10:00,12.76,12.78,12.72,12.75,633700.0,9.1838,9.1982,9.1551,9.1766,633700.0
2013-01-07 10:20:00,12.75,12.76,12.74,12.76,435800.0,9.1766,9.1838,9.1694,9.1838,435800.0
2013-01-07 10:30:00,12.76,12.76,12.74,12.75,267500.0,9.1838,9.1838,9.1694,9.1766,267500.0
2013-01-07 10:40:00,12.75,12.77,12.74,12.76,280300.0,9.1766,9.191,9.1694,9.1838,280300.0
2013-01-07 10:50:00,12.76,12.77,12.69,12.71,1001400.0,9.1838,9.191,9.1335,9.1479,1001400.0
2013-01-07 11:00:00,12.69,12.72,12.68,12.72,561100.0,9.1335,9.1551,9.1263,9.1551,561100.0
2013-01-07 11:10:00,12.71,12.74,12.7,12.73,328200.0,9.1479,9.1694,9.1407,9.1622,328200.0
2013-01-07 11:20:00,12.72,12.75,12.72,12.75,141700.0,9.1551,9.1766,9.1551,9.1766,141700.0
2013-01-07 11:30:00,12.75,12.75,12.73,12.74,147100.0,9.1766,9.1766,9.1622,9.1694,147100.0
2013-01-07 11:40:00,12.74,12.74,12.7,12.72,366600.0,9.1694,9.1694,9.1407,9.1551,366600.0
2013-01-07 11:50:00,12.71,12.72,12.69,12.7,189400.0,9.1479,9.1551,9.1335,9.1407,189400.0
2013-01-07 12:00:00,12.7,12.73,12.69,12.73,1016500.0,9.1407,9.1622,9.1335,9.1622,1016500.0
2013-01-07 12:10:00,12.73,12.73,12.71,12.72,262300.0,9.1622,9.1622,9.1479,9.1551,262300.0
2013-01-07 12:20:00,12.71,12.72,12.69,12.71,323600.0,9.1479,9.1551,9.1335,9.1479,323600.0
2013-01-07 12:30:00,12.71,12.72,12.7,12.7,118500.0,9.1479,9.1551,9.1407,9.1407,118500.0
2013-01-07 12:40:00,12.71,12.71,12.7,12.71,167300.0,9.1479,9.1479,9.1407,9.1479,167300.0
2013-01-07 12:50:00,12.7,12.71,12.67,12.68,220200.0,9.1407,9.1479,9.1191,9.1263,220200.0
2013-01-07 13:00:00,12.67,12.7,12.67,12.7,260700.0,9.1191,9.1407,9.1191,9.1407,260700.0
2013-01-07 13:10:00,12.7,12.71,12.69,12.71,200300.0,9.1407,9.1479,9.1335,9.1479,200300.0
2013-01-07 13:20:00,12.7,12.71,12.7,12.71,131800.0,9.1407,9.1479,9.1407,9.1479,131800.0
2013-01-07 13:30:00,12.71,12.71,12.69,12.7,275900.0,9.1479,9.1479,9.1335,9.1407,275900.0
2013-01-07 13:40:00,12.7,12.7,12.68,12.7,254700.0,9.1407,9.1407,9.1263,9.1407,254700.0
2013-01-07 13:50:00,12.7,12.7,12.69,12.69,92800.0,9.1407,9.1407,9.1335,9.1335,92800.0
2013-01-07 14:00:00,12.69,12.71,12.69,12.71,378700.0,9.1335,9.1479,9.1335,9.1479,378700.0
2013-01-07 14:10:00,12.71,12.71,12.7,12.71,258100.0,9.1479,9.1479,9.1407,9.1479,258100.0
2013-01-07 14:20:00,12.71,12.71,12.69,12.7,284600.0,9.1479,9.1479,9.1335,9.1407,284600.0
2013-01-07 14:30:00,12.7,12.7,12.69,12.7,238200.0,9.1407,9.1407,9.1335,9.1407,238200.0
2013-01-07 14:40:00,12.7,12.7,12.68,12.7,349200.0,9.1407,9.1407,9.1263,9.1407,349200.0
2013-01-07 14:50:00,12.7,12.7,12.66,12.66,335400.0,9.1407,9.1407,9.1119,9.1119,335400.0
2013-01-07 15:00:00,12.67,12.67,12.63,12.63,785400.0,9.1191,9.1191,9.0903,9.0903,785400.0
2013-01-07 15:10:00,12.63,12.66,12.63,12.65,391300.0,9.0903,9.1119,9.0903,9.1047,391300.0
2013-01-07 15:20:00,12.65,12.66,12.62,12.66,923600.0,9.1047,9.1119,9.0831,9.1119,923600.0
2013-01-07 15:30:00,12.66,12.66,12.64,12.65,883100.0,9.1119,9.1119,9.0975,9.1047,883100.0
2013-01-07 15:40:00,12.65,12.67,12.64,12.67,579600.0,9.1047,9.1191,9.0975,9.1191,579600.0
2013-01-07 15:50:00,12.67,12.7,12.62,12.63,2485400.0,9.1191,9.1407,9.0831,9.0903,2485400.0
2013-01-08 09:30:00,12.6,12.65,12.52,12.55,1807900.0,9.0687,9.1047,9.0111,9.0327,1807900.0
2013-01-08 09:40:00,12.55,12.55,12.48,12.51,891900.0,9.0327,9.0327,8.9823,9.0039,891900.0
2013-01-08 09:50:00,12.51,12.54,12.45,12.5,936400.0,9.0039,9.0255,8.9607,8.9967,936400.0
2013-01-08 10:00:00,12.51,12.57,12.5,12.56,526700.0,9.0039,9.0471,8.9967,9.0399,526700.0
2013-01-08 10:10:00,12.56,12.58,12.51,12.51,543000.0,9.0399,9.0543,9.0039,9.0039,543000.0
2013-01-08 10:20:00,12.52,12.53,12.51,12.52,212600.0,9.0111,9.0183,9.0039,9.0111,212600.0
2013-01-08 10:30:00,12.52,12.52,12.45,12.46,434200.0,9.0111,9.0111,8.9607,8.9679,434200.0
2013-01-08 10:40:00,12.45,12.51,12.45,12.51,1232300.0,8.9607,9.0039,8.9607,9.0039,1232300.0
2013-01-08 10:50:00,12.51,12.51,12.5,12.51,119200.0,9.0039,9.0039,8.9967,9.0039,119200.0
2013-01-08 11:00:00,12.5,12.53,12.49,12.51,316800.0,8.9967,9.0183,8.9895,9.0039,316800.0
2013-01-08 11:10:00,12.52,12.54,12.51,12.53,285000.0,9.0111,9.0255,9.0039,9.0183,285000.0
2013-01-08 11:20:00,12.53,12.55,12.52,12.55,207900.0,9.0183,9.0327,9.0111,9.0327,207900.0
2013-01-08 11:30:00,12.54,12.55,12.53,12.55,195800.0,9.0255,9.0327,9.0183,9.0327,195800.0
2013-01-08 11:40:00,12.55,12.58,12.54,12.55,482700.0,9.0327,9.0543,9.0255,9.0327,482700.0
2013-01-08 11:50:00,12.56,12.57,12.52,12.55,452100.0,9.0399,9.0471,9.0111,9.0327,452100.0
2013-01-08 12:00:00,12.55,12.56,12.54,12.54,241200.0,9.0327,9.0399,9.0255,9.0255,241200.0
2013-01-08 12:10:00,12.54,12.55,12.49,12.5,409300.0,9.0255,9.0327,8.9895,8.9967,409300.0
2013-01-08 12:20:00,12.5,12.51,12.49,12.51,69600.0,8.9967,9.0039,8.9895,9.0039,69600.0
2013-01-08 12:30:00,12.51,12.52,12.5,12.5,153800.0,9.0039,9.0111,8.9967,8.9967,153800.0
2013-01-08 12:40:00,12.5,12.52,12.5,12.52,85300.0,8.9967,9.0111,8.9967,9.0111,85300.0
2013-01-08 12:50:00,12.52,12.52,12.5,12.52,175100.0,9.0111,9.0111,8.9967,9.0111,175100.0
2013-01-08 13:00:00,12.52,12.53,12.51,12.53,141300.0,9.0111,9.0183,9.0039,9.0183,141300.0
2013-01-08 13:10:00,12.53,12.54,12.52,12.54,153900.0,9.0183,9.0255,9.0111,9.0255,153900.0
2013-01-08 13:20:00,12.54,12.56,12.53,12.56,188700.0,9.0255,9.0399,9.0183,9.0399,188700.0
2013-01-08 13:30:00,12.55,12.56,12.51,12.52,838100.0,9.0327,9.0399,9.0039,9.0111,838100.0
2013-01-08 13:40:00,12.52,12.52,12.5,12.51,294500.0,9.0111,9.0111,8.9967,9.0039,294500.0
2013-01-08 13:50:00,12.52,12.52,12.5,12.5,308300.0,9.0111,9.0111,8.9967,8.9967,308300.0
2013-01-08 14:00:00,12.51,12.53,12.5,12.52,264300.0,9.0039,9.0183,8.9967,9.0111,264300.0
2013-01-08 14:10:00,12.51,12.55,12.51,12.54,1306500.0,9.0039,9.0327,9.0039,9.0255,1306500.0
2013-01-08 14:20:00,12.54,12.54,12.52,12.54,244600.0,9.0255,9.0255,9.0111,9.0255,244600.0
2013-01-08 14:30:00,12.54,12.55,12.51,12.52,490800.0,9.0255,9.0327,9.0039,9.0111,490800.0
2013-01-08 14:40:00,12.52,12.52,12.51,12.52,146900.0,9.0111,9.0111,9.0039,9.0111,146900.0
2013-01-08 14:50:00,12.51,12.53,12.51,12.53,120600.0,9.0039,9.0183,9.0039,9.0183,120600.0
2013-01-08 15:00:00,12.53,12.55,12.52,12.54,287400.0,9.0183,9.0327,9.0111,9.0255,287400.0
2013-01-08 15:10:00,12.55,12.56,12.53,12.54,556900.0,9.0327,9.0399,9.0183,9.0255,556900.0
2013-01-08 15:20:00,12.54,12.55,12.52,12.53,319300.0,9.0255,9.0327,9.0111,9.0183,319300.0
2013-01-08 15:30:00,12.53,12.53,12.5,12.51,390100.0,9.0183,9.0183,8.9967,9.0039,390100.0
2013-01-08 15:40:00,12.51,12.52,12.5,12.51,568900.0,9.0039,9.0111,8.9967,9.0039,568900.0
2013-01-08 15:50:00,12.51,12.52,12.43,12.43,2877100.0,9.0039,9.0111,8.9463,8.9463,2877100.0
2013-01-09 09:30:00,12.51,12.63,12.51,12.51,691800.0,9.0039,9.0903,9.0039,9.0039,691800.0
2013-01-09 09:40:00,12.51,12.52,12.49,12.51,867600.0,9.0039,9.0111,8.9895,9.0039,867600.0
2013-01-09 09:50:00,12.51,12.52,12.49,12.49,809000.0,9.0039,9.0111,8.9895,8.9895,809000.0
2013-01-09 10:00:00,12.5,12.51,12.47,12.48,526900.0,8.9967,9.0039,8.9751,8.9823,526900.0
2013-01-09 10:10:00,12.48,12.51,12.47,12.49,472500.0,8.9823,9.0039,8.9751,8.9895,472500.0
2013-01-09 10:20:00,12.5,12.51,12.48,12.49,1314400.0,8.9967,9.0039,8.9823,8.9895,1314400.0
2013-01-09 10:30:00,12.49,12.5,12.45,12.47,764300.0,8.9895,8.9967,8.9607,8.9751,764300.0
2013-01-09 10:40:00,12.46,12.47,12.44,12.45,220000.0,8.9679,8.9751,8.9535,8.9607,220000.0
2013-01-09 10:50:00,12.45,12.48,12.45,12.48,168200.0,8.9607,8.9823,8.9607,8.9823,168200.0
2013-01-09 11:00:00,12.48,12.51,12.47,12.5,290700.0,8.9823,9.0039,8.9751,8.9967,290700.0
2013-01-09 11:10:00,12.5,12.53,12.49,12.49,564400.0,8.9967,9.0183,8.9895,8.9895,564400.0
2013-01-09 11:20:00,12.49,12.52,12.48,12.49,1821700.0,8.9895,9.0111,8.9823,8.9895,1821700.0
2013-01-09 11:30:00,12.49,12.5,12.48,12.49,187900.0,8.9895,8.9967,8.9823,8.9895,187900.0
2013-01-09 11:40:00,12.49,12.49,12.48,12.49,137400.0,8.9895,8.9895,8.9823,8.9895,137400.0
2013-01-09 11:50:00,12.49,12.5,12.47,12.5,128600.0,8.9895,8.9967,8.9751,8.9967,128600.0
2013-01-09 12:00:00,12.5,12.51,12.49,12.5,164000.0,8.9967,9.0039,8.9895,8.9967,164000.0
2013-01-09 12:10:00,12.5,12.51,12.49,12.5,189000.0,8.9967,9.0039,8.9895,8.9967,189000.0
2013-01-09 12:20:00,12.49,12.51,12.49,12.5,164400.0,8.9895,9.0039,8.9895,8.9967,164400.0
2013-01-09 12:30:00,12.5,12.51,12.49,12.5,211100.0,8.9967,9.0039,8.9895,8.9967,211100.0
2013-01-09 12:40:00,12.5,12.51,12.48,12.5,222200.0,8.9967,9.0039,8.9823,8.9967,222200.0
2013-01-09 12:50:00,12.5,12.51,12.47,12.48,459000.0,8.9967,9.0039,8.9751,8.9823,459000.0
2013-01-09 13:00:00,12.49,12.49,12.45,12.45,483700.0,8.9895,8.9895,8.9607,8.9607,483700.0
2013-01-09 13:10:00,12.46,12.47,12.44,12.45,431900.0,8.9679,8.9751,8.9535,8.9607,431900.0
2013-01-09 13:20:00,12.44,12.45,12.42,12.43,245400.0,8.9535,8.9607,8.9391,8.9463,245400.0
2013-01-09 13:30:00,12.43,12.43,12.39,12.4,698900.0,8.9463,8.9463,8.9175,8.9247,698900.0
2013-01-09 13:40:00,12.4,12.42,12.37,12.37,841300.0,8.9247,8.9391,8.9031,8.9031,841300.0
2013-01-09 13:50:00,12.37,12.38,12.33,12.34,1102100.0,8.9031,8.9103,8.8744,8.8816,1102100.0
2013-01-09 14:00:00,12.35,12.37,12.34,12.35,516000.0,8.8887,8.9031,8.8816,8.8887,516000.0
2013-01-09 14:10:00,12.36,12.37,12.34,12.37,265100.0,8.8959,8.9031,8.8816,8.9031,265100.0
2013-01-09 14:20:00,12.37,12.37,12.34,12.35,350000.0,8.9031,8.9031,8.8816,8.8887,350000.0
2013-01-09 14:30:00,12.35,12.36,12.32,12.32,1483900.0,8.8887,8.8959,8.8672,8.8672,1483900.0
2013-01-09 14:40:00,12.32,12.33,12.3,12.32,584500.0,8.8672,8.8744,8.8528,8.8672,584500.0
2013-01-09 14:50:00,12.31,12.32,12.27,12.32,818400.0,8.86,8.8672,8.8312,8.8672,818400.0
2013-01-09 15:00:00,12.32,12.33,12.3,12.31,367300.0,8.8672,8.8744,8.8528,8.86,367300.0
2013-01-09 15:10:00,12.3,12.32,12.29,12.31,678400.0,8.8528,8.8672,8.8456,8.86,678400.0
2013-01-09 15:20:00,12.31,12.38,12.3,12.37,531700.0,8.86,8.9103,8.8528,8.9031,531700.0
2013-01-09 15:30:00,12.38,12.38,12.36,12.38,399500.0,8.9103,8.9103,8.8959,8.9103,399500.0
2013-01-09 15:40:00,12.38,12.41,12.37,12.39,791200.0,8.9103,8.9319,8.9031,8.9175,791200.0
2013-01-09 15:50:00,12.39,12.42,12.37,12.39,2295300.0,8.9175,8.9391,8.9031,8.9175,2295300.0
2013-01-10 09:30:00,12.48,12.6,12.47,12.56,808800.0,8.9823,9.0687,8.9751,9.0399,808800.0
2013-01-10 09:40:00,12.56,12.61,12.53,12.57,999700.0,9.0399,9.0759,9.0183,9.0471,999700.0
2013-01-10 09:50:00,12.57,12.61,12.55,12.55,1640700.0,9.0471,9.0759,9.0327,9.0327,1640700.0
2013-01-10 10:00:00,12.55,12.58,12.54,12.56,342600.0,9.0327,9.0543,9.0255,9.0399,342600.0
2013-01-10 10:10:00,12.57,12.6,12.52,12.55,715700.0,9.0471,9.0687,9.0111,9.0327,715700.0
2013-01-10 10:20:00,12.56,12.58,12.54,12.55,310700.0,9.0399,9.0543,9.0255,9.0327,310700.0
2013-01-10 10:30:00,12.54,12.54,12.49,12.52,372100.0,9.0255,9.0255,8.9895,9.0111,372100.0
2013-01-10 10:40:00,12.52,12.53,12.49,12.52,337200.0,9.0111,9.0183,8.9895,9.0111,337200.0
2013-01-10 10:50:00,12.52,12.55,12.51,12.51,387000.0,9.0111,9.0327,9.0039,9.0039,387000.0
2013-01-10 11:00:00,12.51,12.54,12.5,12.53,304400.0,9.0039,9.0255,8.9967,9.0183,304400.0
2013-01-10 11:10:00,12.53,12.53,12.48,12.53,511000.0,9.0183,9.0183,8.9823,9.0183,511000.0
2013-01-10 11:20:00,12.53,12.56,12.52,12.55,408000.0,9.0183,9.0399,9.0111,9.0327,408000.0
2013-01-10 11:30:00,12.56,12.6,12.54,12.55,809800.0,9.0399,9.0687,9.0255,9.0327,809800.0
2013-01-10 11:40:00,12.56,12.56,12.54,12.55,84900.0,9.0399,9.0399,9.0255,9.0327,84900.0
2013-01-10 11:50:00,12.55,12.57,12.52,12.57,303300.0,9.0327,9.0471,9.0111,9.0471,303300.0
2013-01-10 12:00:00,12.57,12.59,12.55,12.55,278900.0,9.0471,9.0615,9.0327,9.0327,278900.0
2013-01-10 12:10:00,12.55,12.59,12.55,12.58,221000.0,9.0327,9.0615,9.0327,9.0543,221000.0
2013-01-10 12:20:00,12.58,12.59,12.55,12.56,329000.0,9.0543,9.0615,9.0327,9.0399,329000.0
2013-01-10 12:30:00,12.56,12.56,12.55,12.56,60400.0,9.0399,9.0399,9.0327,9.0399,60400.0
2013-01-10 12:40:00,12.56,12.57,12.54,12.55,541400.0,9.0399,9.0471,9.0255,9.0327,541400.0
2013-01-10 12:50:00,12.55,12.57,12.53,12.57,293500.0,9.0327,9.0471,9.0183,9.0471,293500.0
2013-01-10 13:00:00,12.57,12.58,12.54,12.54,254400.0,9.0471,9.0543,9.0255,9.0255,254400.0
2013-01-10 13:10:00,12.55,12.55,12.54,12.54,49100.0,9.0327,9.0327,9.0255,9.0255,49100.0
2013-01-10 13:20:00,12.55,12.55,12.54,12.54,71300.0,9.0327,9.0327,9.0255,9.0255,71300.0
2013-01-10 13:30:00,12.54,12.58,12.54,12.58,162300.0,9.0255,9.0543,9.0255,9.0543,162300.0
2013-01-10 13:40:00,12.58,12.58,12.55,12.56,406800.0,9.0543,9.0543,9.0327,9.0399,406800.0
2013-01-10 13:50:00,12.56,12.56,12.54,12.54,294600.0,9.0399,9.0399,9.0255,9.0255,294600.0
2013-01-10 14:00:00,12.54,12.58,12.54,12.57,200300.0,9.0255,9.0543,9.0255,9.0471,200300.0
2013-01-10 14:10:00,12.57,12.59,12.56,12.58,193900.0,9.0471,9.0615,9.0399,9.0543,193900.0
2013-01-10 14:20:00,12.57,12.6,12.57,12.58,155700.0,9.0471,9.0687,9.0471,9.0543,155700.0
2013-01-10 14:30:00,12.58,12.61,12.57,12.6,424300.0,9.0543,9.0759,9.0471,9.0687,424300.0
2013-01-10 14:40:00,12.59,12.61,12.59,12.61,611600.0,9.0615,9.0759,9.0615,9.0759,611600.0
2013-01-10 14:50:00,12.61,12.64,12.59,12.63,526200.0,9.0759,9.0975,9.0615,9.0903,526200.0
2013-01-10 15:00:00,12.62,12.66,12.62,12.62,479700.0,9.0831,9.1119,9.0831,9.0831,479700.0
2013-01-10 15:10:00,12.62,12.66,12.6,12.63,515900.0,9.0831,9.1119,9.0687,9.0903,515900.0
2013-01-10 15:20:00,12.63,12.67,12.6,12.67,351700.0,9.0903,9.1191,9.0687,9.1191,351700.0
2013-01-10 15:30:00,12.66,12.69,12.66,12.68,412500.0,9.1119,9.1335,9.1119,9.1263,412500.0
2013-01-10 15:40:00,12.68,12.69,12.67,12.67,672300.0,9.1263,9.1335,9.1191,9.1191,672300.0
2013-01-10 15:50:00,12.67,12.68,12.63,12.64,1654400.0,9.1191,9.1263,9.0903,9.0975,1654400.0
2013-01-11 09:30:00,12.41,12.48,12.27,12.28,1592800.0,8.9319,8.9823,8.8312,8.8384,1592800.0
2013-01-11 09:40:00,12.27,12.32,12.22,12.23,1313200.0,8.8312,8.8672,8.7952,8.8024,1313200.0
2013-01-11 09:50:00,12.23,12.23,12.15,12.19,1146400.0,8.8024,8.8024,8.7448,8.7736,1146400.0
2013-01-11 10:00:00,12.19,12.21,12.15,12.19,638200.0,8.7736,8.788,8.7448,8.7736,638200.0
2013-01-11 10:10:00,12.19,12.21,12.16,12.17,600300.0,8.7736,8.788,8.752,8.7592,600300.0
2013-01-11 10:20:00,12.17,12.17,12.13,12.15,1097000.0,8.7592,8.7592,8.7304,8.7448,1097000.0
2013-01-11 10:30:00,12.15,12.18,12.13,12.15,1722400.0,8.7448,8.7664,8.7304,8.7448,1722400.0
2013-01-11 10:40:00,12.16,12.2,12.14,12.17,677400.0,8.752,8.7808,8.7376,8.7592,677400.0
2013-01-11 10:50:00,12.16,12.2,12.16,12.19,303400.0,8.752,8.7808,8.752,8.7736,303400.0
2013-01-11 11:00:00,12.2,12.21,12.17,12.18,572700.0,8.7808,8.788,8.7592,8.7664,572700.0
2013-01-11 11:10:00,12.18,12.29,12.17,12.26,611300.0,8.7664,8.8456,8.7592,8.824,611300.0
2013-01-11 11:20:00,12.26,12.26,12.24,12.25,248500.0,8.824,8.824,8.8096,8.8168,248500.0
2013-01-11 11:30:00,12.25,12.26,12.24,12.26,368400.0,8.8168,8.824,8.8096,8.824,368400.0
2013-01-11 11:40:00,12.26,12.27,12.22,12.25,955300.0,8.824,8.8312,8.7952,8.8168,955300.0
2013-01-11 11:50:00,12.24,12.3,12.22,12.28,672600.0,8.8096,8.8528,8.7952,8.8384,672600.0
2013-01-11 12:00:00,12.28,12.28,12.25,12.27,290000.0,8.8384,8.8384,8.8168,8.8312,290000.0
2013-01-11 12:10:00,12.27,12.29,12.26,12.29,266300.0,8.8312,8.8456,8.824,8.8456,266300.0
2013-01-11 12:20:00,12.29,12.3,12.28,12.29,210100.0,8.8456,8.8528,8.8384,8.8456,210100.0
2013-01-11 12:30:00,12.29,12.3,12.27,12.3,419400.0,8.8456,8.8528,8.8312,8.8528,419400.0
2013-01-11 12:40:00,12.3,12.31,12.29,12.3,150400.0,8.8528,8.86,8.8456,8.8528,150400.0
2013-01-11 12:50:00,12.3,12.31,12.29,12.3,247400.0,8.8528,8.86,8.8456,8.8528,247400.0
2013-01-11 13:00:00,12.3,12.32,12.3,12.31,220700.0,8.8528,8.8672,8.8528,8.86,220700.0
2013-01-11 13:10:00,12.3,12.31,12.29,12.31,471400.0,8.8528,8.86,8.8456,8.86,471400.0
2013-01-11 13:20:00,12.31,12.33,12.28,12.33,271200.0,8.86,8.8744,8.8384,8.8744,271200.0
2013-01-11 13:30:00,12.33,12.38,12.32,12.37,241100.0,8.8744,8.9103,8.8672,8.9031,241100.0
2013-01-11 13:40:00,12.37,12.38,12.36,12.37,338000.0,8.9031,8.9103,8.8959,8.9031,338000.0
2013-01-11 13:50:00,12.37,12.37,12.36,12.37,166600.0,8.9031,8.9031,8.8959,8.9031,166600.0
2013-01-11 14:00:00,12.37,12.4,12.36,12.4,249300.0,8.9031,8.9247,8.8959,8.9247,249300.0
2013-01-11 14:10:00,12.4,12.44,12.38,12.41,478300.0,8.9247,8.9535,8.9103,8.9319,478300.0
2013-01-11 14:20:00,12.4,12.42,12.4,12.42,118600.0,8.9247,8.9391,8.9247,8.9391,118600.0
2013-01-11 14:30:00,12.42,12.43,12.4,12.41,388000.0,8.9391,8.9463,8.9247,8.9319,388000.0
2013-01-11 14:40:00,12.42,12.43,12.39,12.42,395000.0,8.9391,8.9463,8.9175,8.9391,395000.0
2013-01-11 14:50:00,12.42,12.43,12.4,12.41,369800.0,8.9391,8.9463,8.9247,8.9319,369800.0
2013-01-11 15:00:00,12.41,12.44,12.39,12.43,644300.0,8.9319,8.9535,8.9175,8.9463,644300.0
2013-01-11 15:10:00,12.43,12.43,12.38,12.38,581600.0,8.9463,8.9463,8.9103,8.9103,581600.0
2013-01-11 15:20:00,12.38,12.4,12.38,12.4,646800.0,8.9103,8.9247,8.9103,8.9247,646800.0
2013-01-11 15:30:00,12.4,12.44,12.39,12.42,732900.0,8.9247,8.9535,8.9175,8.9391,732900.0
2013-01-11 15:40:00,12.42,12.44,12.41,12.44,692400.0,8.9391,8.9535,8.9319,8.9535,692400.0
2013-01-11 15:50:00,12.44,12.46,12.43,12.44,1708600.0,8.9535,8.9679,8.9463,8.9535,1708600.0
2013-01-14 09:30:00,12.42,12.5,12.36,12.47,763700.0,8.9391,8.9967,8.8959,8.9751,763700.0
2013-01-14 09:40:00,12.47,12.49,12.46,12.48,309600.0,8.9751,8.9895,8.9679,8.9823,309600.0
2013-01-14 09:50:00,12.48,12.48,12.41,12.42,456000.0,8.9823,8.9823,8.9319,8.9391,456000.0
2013-01-14 10:00:00,12.42,12.47,12.41,12.44,341600.0,8.9391,8.9751,8.9319,8.9535,341600.0
2013-01-14 10:10:00,12.45,12.46,12.41,12.43,465600.0,8.9607,8.9679,8.9319,8.9463,465600.0
2013-01-14 10:20:00,12.42,12.44,12.4,12.4,176400.0,8.9391,8.9535,8.9247,8.9247,176400.0
2013-01-14 10:30:00,12.4,12.41,12.39,12.4,114800.0,8.9247,8.9319,8.9175,8.9247,114800.0
2013-01-14 10:40:00,12.41,12.43,12.4,12.43,141600.0,8.9319,8.9463,8.9247,8.9463,141600.0
2013-01-14 10:50:00,12.43,12.43,12.42,12.43,70800.0,8.9463,8.9463,8.9391,8.9463,70800.0
2013-01-14 11:00:00,12.42,12.44,12.41,12.43,115600.0,8.9391,8.9535,8.9319,8.9463,115600.0
2013-01-14 11:10:00,12.44,12.45,12.43,12.45,78300.0,8.9535,8.9607,8.9463,8.9607,78300.0
2013-01-14 11:20:00,12.44,12.45,12.42,12.44,162600.0,8.9535,8.9607,8.9391,8.9535,162600.0
2013-01-14 11:30:00,12.43,12.44,12.43,12.44,70500.0,8.9463,8.9535,8.9463,8.9535,70500.0
2013-01-14 11:40:00,12.44,12.46,12.42,12.46,194200.0,8.9535,8.9679,8.9391,8.9679,194200.0
2013-01-14 11:50:00,12.46,12.49,12.44,12.48,395800.0,8.9679,8.9895,8.9535,8.9823,395800.0
2013-01-14 12:00:00,12.48,12.49,12.46,12.46,195000.0,8.9823,8.9895,8.9679,8.9679,195000.0
2013-01-14 12:10:00,12.46,12.47,12.45,12.45,138500.0,8.9679,8.9751,8.9607,8.9607,138500.0
2013-01-14 12:20:00,12.45,12.46,12.45,12.46,125600.0,8.9607,8.9679,8.9607,8.9679,125600.0
2013-01-14 12:30:00,12.45,12.46,12.45,12.46,151200.0,8.9607,8.9679,8.9607,8.9679,151200.0
2013-01-14 12:40:00,12.46,12.47,12.45,12.46,175700.0,8.9679,8.9751,8.9607,8.9679,175700.0
2013-01-14 12:50:00,12.47,12.47,12.45,12.46,177200.0,8.9751,8.9751,8.9607,8.9679,177200.0
2013-01-14 13:00:00,12.46,12.46,12.45,12.46,165500.0,8.9679,8.9679,8.9607,8.9679,165500.0
2013-01-14 13:10:00,12.46,12.48,12.45,12.48,185800.0,8.9679,8.9823,8.9607,8.9823,185800.0
2013-01-14 13:20:00,12.48,12.48,12.47,12.48,143400.0,8.9823,8.9823,8.9751,8.9823,143400.0
2013-01-14 13:30:00,12.47,12.48,12.47,12.47,62400.0,8.9751,8.9823,8.9751,8.9751,62400.0
2013-01-14 13:40:00,12.48,12.48,12.46,12.46,228800.0,8.9823,8.9823,8.9679,8.9679,228800.0
2013-01-14 13:50:00,12.46,12.47,12.46,12.47,109200.0,8.9679,8.9751,8.9679,8.9751,109200.0
2013-01-14 14:00:00,12.46,12.5,12.46,12.5,389600.0,8.9679,8.9967,8.9679,8.9967,389600.0
2013-01-14 14:10:00,12.5,12.52,12.49,12.51,129200.0,8.9967,9.0111,8.9895,9.0039,129200.0
2013-01-14 14:20:00,12.52,12.54,12.52,12.54,127900.0,9.0111,9.0255,9.0111,9.0255,127900.0
2013-01-14 14:30:00,12.54,12.55,12.49,12.49,319100.0,9.0255,9.0327,8.9895,8.9895,319100.0
2013-01-14 14:40:00,12.49,12.5,12.47,12.48,160500.0,8.9895,8.9967,8.9751,8.9823,160500.0
2013-01-14 14:50:00,12.48,12.49,12.47,12.49,213100.0,8.9823,8.9895,8.9751,8.9895,213100.0
2013-01-14 15:00:00,12.49,12.51,12.47,12.48,462100.0,8.9895,9.0039,8.9751,8.9823,462100.0
2013-01-14 15:10:00,12.48,12.49,12.47,12.47,168500.0,8.9823,8.9895,8.9751,8.9751,168500.0
2013-01-14 15:20:00,12.48,12.48,12.47,12.48,177400.0,8.9823,8.9823,8.9751,8.9823,177400.0
2013-01-14 15:30:00,12.47,12.48,12.46,12.46,400500.0,8.9751,8.9823,8.9679,8.9679,400500.0
2013-01-14 15:40:00,12.46,12.47,12.46,12.46,253300.0,8.9679,8.9751,8.9679,8.9679,253300.0
2013-01-14 15:50:00,12.46,12.5,12.45,12.5,817400.0,8.9679,8.9967,8.9607,8.9967,817400.0
2013-01-15 09:30:00,12.41,12.45,12.37,12.41,518000.0,8.9319,8.9607,8.9031,8.9319,518000.0
2013-01-15 09:40:00,12.41,12.45,12.39,12.42,484100.0,8.9319,8.9607,8.9175,8.9391,484100.0
2013-01-15 09:50:00,12.42,12.45,12.39,12.44,292200.0,8.9391,8.9607,8.9175,8.9535,292200.0
2013-01-15 10:00:00,12.43,12.46,12.4,12.46,311700.0,8.9463,8.9679,8.9247,8.9679,311700.0
2013-01-15 10:10:00,12.46,12.46,12.41,12.42,133700.0,8.9679,8.9679,8.9319,8.9391,133700.0
2013-01-15 10:20:00,12.42,12.43,12.4,12.41,240300.0,8.9391,8.9463,8.9247,8.9319,240300.0
2013-01-15 10:30:00,12.42,12.43,12.4,12.4,123800.0,8.9391,8.9463,8.9247,8.9247,123800.0
2013-01-15 10:40:00,12.4,12.42,12.39,12.42,180700.0,8.9247,8.9391,8.9175,8.9391,180700.0
2013-01-15 10:50:00,12.42,12.43,12.42,12.42,113100.0,8.9391,8.9463,8.9391,8.9391,113100.0
2013-01-15 11:00:00,12.42,12.44,12.42,12.43,338000.0,8.9391,8.9535,8.9391,8.9463,338000.0
2013-01-15 11:10:00,12.44,12.47,12.43,12.46,155500.0,8.9535,8.9751,8.9463,8.9679,155500.0
2013-01-15 11:20:00,12.46,12.48,12.45,12.47,65100.0,8.9679,8.9823,8.9607,8.9751,65100.0
2013-01-15 11:30:00,12.48,12.51,12.48,12.51,203100.0,8.9823,9.0039,8.9823,9.0039,203100.0
2013-01-15 11:40:00,12.52,12.55,12.51,12.54,106700.0,9.0111,9.0327,9.0039,9.0255,106700.0
2013-01-15 11:50:00,12.55,12.56,12.54,12.55,119800.0,9.0327,9.0399,9.0255,9.0327,119800.0
2013-01-15 12:00:00,12.54,12.56,12.53,12.56,261700.0,9.0255,9.0399,9.0183,9.0399,261700.0
2013-01-15 12:10:00,12.55,12.58,12.55,12.56,137900.0,9.0327,9.0543,9.0327,9.0399,137900.0
2013-01-15 12:20:00,12.57,12.57,12.52,12.52,187200.0,9.0471,9.0471,9.0111,9.0111,187200.0
2013-01-15 12:30:00,12.53,12.55,12.52,12.55,128600.0,9.0183,9.0327,9.0111,9.0327,128600.0
2013-01-15 12:40:00,12.54,12.57,12.54,12.57,196800.0,9.0255,9.0471,9.0255,9.0471,196800.0
2013-01-15 12:50:00,12.56,12.58,12.56,12.58,77300.0,9.0399,9.0543,9.0399,9.0543,77300.0
2013-01-15 13:00:00,12.57,12.58,12.56,12.58,202700.0,9.0471,9.0543,9.0399,9.0543,202700.0
2013-01-15 13:10:00,12.58,12.59,12.57,12.58,137500.0,9.0543,9.0615,9.0471,9.0543,137500.0
2013-01-15 13:20:00,12.59,12.59,12.56,12.57,92800.0,9.0615,9.0615,9.0399,9.0471,92800.0
2013-01-15 13:30:00,12.57,12.61,12.56,12.61,961700.0,9.0471,9.0759,9.0399,9.0759,961700.0
2013-01-15 13:40:00,12.61,12.62,12.58,12.61,361600.0,9.0759,9.0831,9.0543,9.0759,361600.0
2013-01-15 13:50:00,12.6,12.61,12.57,12.58,287100.0,9.0687,9.0759,9.0471,9.0543,287100.0
2013-01-15 14:00:00,12.58,12.63,12.56,12.61,475000.0,9.0543,9.0903,9.0399,9.0759,475000.0
2013-01-15 14:10:00,12.61,12.61,12.58,12.61,119900.0,9.0759,9.0759,9.0543,9.0759,119900.0
2013-01-15 14:20:00,12.61,12.61,12.57,12.59,331300.0,9.0759,9.0759,9.0471,9.0615,331300.0
2013-01-15 14:30:00,12.58,12.59,12.54,12.55,250400.0,9.0543,9.0615,9.0255,9.0327,250400.0
2013-01-15 14:40:00,12.55,12.6,12.55,12.6,193900.0,9.0327,9.0687,9.0327,9.0687,193900.0
2013-01-15 14:50:00,12.6,12.61,12.6,12.61,107400.0,9.0687,9.0759,9.0687,9.0759,107400.0
2013-01-15 15:00:00,12.61,12.62,12.59,12.59,238900.0,9.0759,9.0831,9.0615,9.0615,238900.0
2013-01-15 15:10:00,12.6,12.6,12.57,12.6,220400.0,9.0687,9.0687,9.0471,9.0687,220400.0
2013-01-15 15:20:00,12.6,12.62,12.59,12.6,191600.0,9.0687,9.0831,9.0615,9.0687,191600.0
2013-01-15 15:30:00,12.6,12.63,12.6,12.6,332100.0,9.0687,9.0903,9.0687,9.0687,332100.0
2013-01-15 15:40:00,12.6,12.63,12.6,12.63,345400.0,9.0687,9.0903,9.0687,9.0903,345400.0
2013-01-15 15:50:00,12.63,12.63,12.62,12.63,573000.0,9.0903,9.0903,9.0831,9.0903,573000.0
2013-01-16 09:30:00,12.62,12.64,12.54,12.55,661000.0,9.0831,9.0975,9.0255,9.0327,661000.0
2013-01-16 09:40:00,12.55,12.65,12.55,12.64,588800.0,9.0327,9.1047,9.0327,9.0975,588800.0
2013-01-16 09:50:00,12.64,12.65,12.51,12.51,450300.0,9.0975,9.1047,9.0039,9.0039,450300.0
2013-01-16 10:00:00,12.51,12.55,12.5,12.51,157200.0,9.0039,9.0327,8.9967,9.0039,157200.0
2013-01-16 10:10:00,12.5,12.54,12.5,12.52,303000.0,8.9967,9.0255,8.9967,9.0111,303000.0
2013-01-16 10:20:00,12.52,12.53,12.5,12.5,99800.0,9.0111,9.0183,8.9967,8.9967,99800.0
2013-01-16 10:30:00,12.51,12.51,12.48,12.48,180500.0,9.0039,9.0039,8.9823,8.9823,180500.0
2013-01-16 10:40:00,12.49,12.49,12.47,12.49,119300.0,8.9895,8.9895,8.9751,8.9895,119300.0
2013-01-16 10:50:00,12.49,12.52,12.48,12.49,126400.0,8.9895,9.0111,8.9823,8.9895,126400.0
2013-01-16 11:00:00,12.49,12.51,12.48,12.51,72000.0,8.9895,9.0039,8.9823,9.0039,72000.0
2013-01-16 11:10:00,12.5,12.54,12.5,12.52,124900.0,8.9967,9.0255,8.9967,9.0111,124900.0
2013-01-16 11:20:00,12.52,12.55,12.52,12.54,119800.0,9.0111,9.0327,9.0111,9.0255,119800.0
2013-01-16 11:30:00,12.53,12.54,12.51,12.51,221600.0,9.0183,9.0255,9.0039,9.0039,221600.0
2013-01-16 11:40:00,12.51,12.52,12.48,12.48,269000.0,9.0039,9.0111,8.9823,8.9823,269000.0
2013-01-16 11:50:00,12.48,12.5,12.46,12.47,290400.0,8.9823,8.9967,8.9679,8.9751,290400.0
2013-01-16 12:00:00,12.47,12.48,12.43,12.45,303700.0,8.9751,8.9823,8.9463,8.9607,303700.0
2013-01-16 12:10:00,12.45,12.48,12.44,12.47,144100.0,8.9607,8.9823,8.9535,8.9751,144100.0
2013-01-16 12:20:00,12.48,12.49,12.46,12.47,205200.0,8.9823,8.9895,8.9679,8.9751,205200.0
2013-01-16 12:30:00,12.47,12.52,12.46,12.52,131100.0,8.9751,9.0111,8.9679,9.0111,131100.0
2013-01-16 12:40:00,12.52,12.52,12.46,12.46,191700.0,9.0111,9.0111,8.9679,8.9679,191700.0
2013-01-16 12:50:00,12.46,12.47,12.45,12.46,124000.0,8.9679,8.9751,8.9607,8.9679,124000.0
2013-01-16 13:00:00,12.46,12.48,12.45,12.48,196300.0,8.9679,8.9823,8.9607,8.9823,196300.0
2013-01-16 13:10:00,12.47,12.49,12.47,12.47,70100.0,8.9751,8.9895,8.9751,8.9751,70100.0
2013-01-16 13:20:00,12.47,12.49,12.47,12.48,65600.0,8.9751,8.9895,8.9751,8.9823,65600.0
2013-01-16 13:30:00,12.48,12.51,12.46,12.47,327300.0,8.9823,9.0039,8.9679,8.9751,327300.0
2013-01-16 13:40:00,12.47,12.5,12.46,12.49,159300.0,8.9751,8.9967,8.9679,8.9895,159300.0
2013-01-16 13:50:00,12.49,12.49,12.48,12.49,84700.0,8.9895,8.9895,8.9823,8.9895,84700.0
2013-01-16 14:00:00,12.49,12.5,12.47,12.48,293600.0,8.9895,8.9967,8.9751,8.9823,293600.0
2013-01-16 14:10:00,12.47,12.5,12.47,12.5,107300.0,8.9751,8.9967,8.9751,8.9967,107300.0
2013-01-16 14:20:00,12.5,12.51,12.49,12.5,125100.0,8.9967,9.0039,8.9895,8.9967,125100.0
2013-01-16 14:30:00,12.5,12.53,12.5,12.53,117600.0,8.9967,9.0183,8.9967,9.0183,117600.0
2013-01-16 14:40:00,12.53,12.53,12.5,12.51,213800.0,9.0183,9.0183,8.9967,9.0039,213800.0
2013-01-16 14:50:00,12.52,12.55,12.51,12.54,166300.0,9.0111,9.0327,9.0039,9.0255,166300.0
2013-01-16 15:00:00,12.54,12.54,12.52,12.54,117000.0,9.0255,9.0255,9.0111,9.0255,117000.0
2013-01-16 15:10:00,12.54,12.55,12.53,12.54,148400.0,9.0255,9.0327,9.0183,9.0255,148400.0
2013-01-16 15:20:00,12.54,12.54,12.51,12.51,182800.0,9.0255,9.0255,9.0039,9.0039,182800.0
2013-01-16 15:30:00,12.52,12.52,12.49,12.52,336500.0,9.0111,9.0111,8.9895,9.0111,336500.0
2013-01-16 15:40:00,12.52,12.52,12.5,12.51,272800.0,9.0111,9.0111,8.9967,9.0039,272800.0
2013-01-16 15:50:00,12.51,12.52,12.48,12.51,857000.0,9.0039,9.0111,8.9823,9.0039,857000.0
2013-01-17 09:30:00,12.45,12.49,12.38,12.39,740700.0,8.9607,8.9895,8.9103,8.9175,740700.0
2013-01-17 09:40:00,12.39,12.42,12.38,12.39,271500.0,8.9175,8.9391,8.9103,8.9175,271500.0
2013-01-17 09:50:00,12.4,12.4,12.36,12.37,414600.0,8.9247,8.9247,8.8959,8.9031,414600.0
2013-01-17 10:00:00,12.36,12.39,12.35,12.37,467000.0,8.8959,8.9175,8.8887,8.9031,467000.0
2013-01-17 10:10:00,12.38,12.38,12.36,12.36,302000.0,8.9103,8.9103,8.8959,8.8959,302000.0
2013-01-17 10:20:00,12.36,12.37,12.32,12.34,488500.0,8.8959,8.9031,8.8672,8.8816,488500.0
2013-01-17 10:30:00,12.34,12.37,12.33,12.37,399100.0,8.8816,8.9031,8.8744,8.9031,399100.0
2013-01-17 10:40:00,12.37,12.37,12.34,12.34,214300.0,8.9031,8.9031,8.8816,8.8816,214300.0
2013-01-17 10:50:00,12.35,12.35,12.34,12.34,99500.0,8.8887,8.8887,8.8816,8.8816,99500.0
2013-01-17 11:00:00,12.34,12.35,12.3,12.33,333300.0,8.8816,8.8887,8.8528,8.8744,333300.0
2013-01-17 11:10:00,12.33,12.33,12.31,12.32,346500.0,8.8744,8.8744,8.86,8.8672,346500.0
2013-01-17 11:20:00,12.31,12.33,12.31,12.31,343400.0,8.86,8.8744,8.86,8.86,343400.0
2013-01-17 11:30:00,12.31,12.32,12.3,12.31,600000.0,8.86,8.8672,8.8528,8.86,600000.0
2013-01-17 11:40:00,12.31,12.32,12.29,12.31,337200.0,8.86,8.8672,8.8456,8.86,337200.0
2013-01-17 11:50:00,12.3,12.32,12.29,12.32,277300.0,8.8528,8.8672,8.8456,8.8672,277300.0
2013-01-17 12:00:00,12.31,12.32,12.3,12.3,88100.0,8.86,8.8672,8.8528,8.8528,88100.0
2013-01-17 12:10:00,12.3,12.32,12.3,12.31,262900.0,8.8528,8.8672,8.8528,8.86,262900.0
2013-01-17 12:20:00,12.31,12.35,12.31,12.32,260200.0,8.86,8.8887,8.86,8.8672,260200.0
2013-01-17 12:30:00,12.31,12.33,12.31,12.33,260600.0,8.86,8.8744,8.86,8.8744,260600.0
2013-01-17 12:40:00,12.33,12.33,12.31,12.32,145300.0,8.8744,8.8744,8.86,8.8672,145300.0
2013-01-17 12:50:00,12.31,12.32,12.31,12.31,151000.0,8.86,8.8672,8.86,8.86,151000.0
2013-01-17 13:00:00,12.32,12.32,12.29,12.3,269700.0,8.8672,8.8672,8.8456,8.8528,269700.0
2013-01-17 13:10:00,12.3,12.31,12.29,12.3,251900.0,8.8528,8.86,8.8456,8.8528,251900.0
2013-01-17 13:20:00,12.31,12.32,12.3,12.31,174700.0,8.86,8.8672,8.8528,8.86,174700.0
2013-01-17 13:30:00,12.32,12.32,12.31,12.31,139300.0,8.8672,8.8672,8.86,8.86,139300.0
2013-01-17 13:40:00,12.31,12.35,12.31,12.34,246300.0,8.86,8.8887,8.86,8.8816,246300.0
2013-01-17 13:50:00,12.35,12.36,12.34,12.35,508400.0,8.8887,8.8959,8.8816,8.8887,508400.0
2013-01-17 14:00:00,12.35,12.37,12.34,12.37,318900.0,8.8887,8.9031,8.8816,8.9031,318900.0
2013-01-17 14:10:00,12.36,12.37,12.34,12.35,650300.0,8.8959,8.9031,8.8816,8.8887,650300.0
2013-01-17 14:20:00,12.35,12.36,12.34,12.34,220900.0,8.8887,8.8959,8.8816,8.8816,220900.0
2013-01-17 14:30:00,12.35,12.36,12.33,12.34,339000.0,8.8887,8.8959,8.8744,8.8816,339000.0
2013-01-17 14:40:00,12.34,12.35,12.3,12.3,431600.0,8.8816,8.8887,8.8528,8.8528,431600.0
2013-01-17 14:50:00,12.3,12.33,12.3,12.31,750700.0,8.8528,8.8744,8.8528,8.86,750700.0
2013-01-17 15:00:00,12.31,12.31,12.29,12.3,906600.0,8.86,8.86,8.8456,8.8528,906600.0
2013-01-17 15:10:00,12.3,12.33,12.3,12.33,608000.0,8.8528,8.8744,8.8528,8.8744,608000.0
2013-01-17 15:20:00,12.33,12.33,12.29,12.29,575600.0,8.8744,8.8744,8.8456,8.8456,575600.0
2013-01-17 15:30:00,12.3,12.31,12.29,12.3,406100.0,8.8528,8.86,8.8456,8.8528,406100.0
2013-01-17 15:40:00,12.3,12.3,12.29,12.29,597100.0,8.8528,8.8528,8.8456,8.8456,597100.0
2013-01-17 15:50:00,12.29,12.3,12.28,12.29,1394000.0,8.8456,8.8528,8.8384,8.8456,1394000.0
2013-01-18 09:30:00,12.39,12.39,12.26,12.27,1930500.0,8.9175,8.9175,8.824,8.8312,1930500.0
2013-01-18 09:40:00,12.28,12.3,12.25,12.26,354100.0,8.8384,8.8528,8.8168,8.824,354100.0
2013-01-18 09:50:00,12.25,12.29,12.19,12.19,689700.0,8.8168,8.8456,8.7736,8.7736,689700.0
2013-01-18 10:00:00,12.19,12.2,12.17,12.18,295300.0,8.7736,8.7808,8.7592,8.7664,295300.0
2013-01-18 10:10:00,12.19,12.19,12.17,12.17,338000.0,8.7736,8.7736,8.7592,8.7592,338000.0
2013-01-18 10:20:00,12.17,12.18,12.12,12.12,586900.0,8.7592,8.7664,8.7232,8.7232,586900.0
2013-01-18 10:30:00,12.13,12.13,12.1,12.13,589800.0,8.7304,8.7304,8.7088,8.7304,589800.0
2013-01-18 10:40:00,12.13,12.13,12.11,12.12,270600.0,8.7304,8.7304,8.716,8.7232,270600.0
2013-01-18 10:50:00,12.11,12.12,12.11,12.11,269200.0,8.716,8.7232,8.716,8.716,269200.0
2013-01-18 11:00:00,12.11,12.12,12.07,12.07,655100.0,8.716,8.7232,8.6872,8.6872,655100.0
2013-01-18 11:10:00,12.07,12.11,12.06,12.11,571900.0,8.6872,8.716,8.68,8.716,571900.0
2013-01-18 11:20:00,12.11,12.13,12.1,12.11,258200.0,8.716,8.7304,8.7088,8.716,258200.0
2013-01-18 11:30:00,12.11,12.12,12.08,12.09,381700.0,8.716,8.7232,8.6944,8.7016,381700.0
2013-01-18 11:40:00,12.08,12.09,12.06,12.06,312000.0,8.6944,8.7016,8.68,8.68,312000.0
2013-01-18 11:50:00,12.06,12.09,12.06,12.08,429500.0,8.68,8.7016,8.68,8.6944,429500.0
2013-01-18 12:00:00,12.09,12.09,12.06,12.09,261300.0,8.7016,8.7016,8.68,8.7016,261300.0
2013-01-18 12:10:00,12.08,12.09,12.08,12.08,145000.0,8.6944,8.7016,8.6944,8.6944,145000.0
2013-01-18 12:20:00,12.08,12.09,12.07,12.07,211800.0,8.6944,8.7016,8.6872,8.6872,211800.0
2013-01-18 12:30:00,12.07,12.08,12.07,12.08,247500.0,8.6872,8.6944,8.6872,8.6944,247500.0
2013-01-18 12:40:00,12.07,12.08,12.06,12.06,255400.0,8.6872,8.6944,8.68,8.68,255400.0
2013-01-18 12:50:00,12.07,12.09,12.06,12.07,452500.0,8.6872,8.7016,8.68,8.6872,452500.0
2013-01-18 13:00:00,12.06,12.07,12.05,12.05,273200.0,8.68,8.6872,8.6728,8.6728,273200.0
2013-01-18 13:10:00,12.05,12.06,12.05,12.05,196300.0,8.6728,8.68,8.6728,8.6728,196300.0
2013-01-18 13:20:00,12.05,12.06,12.03,12.03,391800.0,8.6728,8.68,8.6584,8.6584,391800.0
2013-01-18 13:30:00,12.03,12.04,12.03,12.03,225200.0,8.6584,8.6656,8.6584,8.6584,225200.0
2013-01-18 13:40:00,12.03,12.04,12.01,12.01,455000.0,8.6584,8.6656,8.644,8.644,455000.0
2013-01-18 13:50:00,12.01,12.03,12.01,12.02,399300.0,8.644,8.6584,8.644,8.6512,399300.0
2013-01-18 14:00:00,12.03,12.03,12.02,12.03,190300.0,8.6584,8.6584,8.6512,8.6584,190300.0
2013-01-18 14:10:00,12.02,12.03,12.02,12.02,221700.0,8.6512,8.6584,8.6512,8.6512,221700.0
2013-01-18 14:20:00,12.03,12.03,12.01,12.02,467000.0,8.6584,8.6584,8.644,8.6512,467000.0
2013-01-18 14:30:00,12.01,12.02,11.99,12.0,787800.0,8.644,8.6512,8.6296,8.6368,787800.0
2013-01-18 14:40:00,11.99,12.07,11.99,12.07,830200.0,8.6296,8.6872,8.6296,8.6872,830200.0
2013-01-18 14:50:00,12.07,12.07,12.06,12.07,230600.0,8.6872,8.6872,8.68,8.6872,230600.0
2013-01-18 15:00:00,12.07,12.07,12.06,12.07,198900.0,8.6872,8.6872,8.68,8.6872,198900.0
2013-01-18 15:10:00,12.07,12.11,12.06,12.11,567900.0,8.6872,8.716,8.68,8.716,567900.0
2013-01-18 15:20:00,12.11,12.12,12.09,12.09,826300.0,8.716,8.7232,8.7016,8.7016,826300.0
2013-01-18 15:30:00,12.1,12.11,12.09,12.11,699500.0,8.7088,8.716,8.7016,8.716,699500.0
2013-01-18 15:40:00,12.11,12.11,12.1,12.11,547500.0,8.716,8.716,8.7088,8.716,547500.0
2013-01-18 15:50:00,12.11,12.11,12.1,12.11,1445100.0,8.716,8.716,8.7088,8.716,1445100.0
2013-01-22 09:30:00,12.09,12.12,12.03,12.05,649100.0,8.7016,8.7232,8.6584,8.6728,649100.0
2013-01-22 09:40:00,12.05,12.1,12.03,12.03,718100.0,8.6728,8.7088,8.6584,8.6584,718100.0
2013-01-22 09:50:00,12.04,12.09,12.02,12.06,348700.0,8.6656,8.7016,8.6512,8.68,348700.0
2013-01-22 10:00:00,12.05,12.06,12.03,12.03,223500.0,8.6728,8.68,8.6584,8.6584,223500.0
2013-01-22 10:10:00,12.03,12.04,12.0,12.0,198900.0,8.6584,8.6656,8.6368,8.6368,198900.0
2013-01-22 10:20:00,12.01,12.02,11.99,12.0,438500.0,8.644,8.6512,8.6296,8.6368,438500.0
2013-01-22 10:30:00,11.99,12.08,11.99,12.07,342100.0,8.6296,8.6944,8.6296,8.6872,342100.0
2013-01-22 10:40:00,12.07,12.1,12.07,12.08,238900.0,8.6872,8.7088,8.6872,8.6944,238900.0
2013-01-22 10:50:00,12.09,12.09,12.06,12.06,284800.0,8.7016,8.7016,8.68,8.68,284800.0
2013-01-22 11:00:00,12.06,12.07,12.04,12.05,162400.0,8.68,8.6872,8.6656,8.6728,162400.0
2013-01-22 11:10:00,12.05,12.12,12.04,12.12,356300.0,8.6728,8.7232,8.6656,8.7232,356300.0
2013-01-22 11:20:00,12.12,12.15,12.11,12.11,395500.0,8.7232,8.7448,8.716,8.716,395500.0
2013-01-22 11:30:00,12.11,12.12,12.08,12.09,171500.0,8.716,8.7232,8.6944,8.7016,171500.0
2013-01-22 11:40:00,12.08,12.12,12.08,12.1,229500.0,8.6944,8.7232,8.6944,8.7088,229500.0
2013-01-22 11:50:00,12.1,12.15,12.09,12.15,246800.0,8.7088,8.7448,8.7016,8.7448,246800.0
2013-01-22 12:00:00,12.14,12.17,12.14,12.17,237800.0,8.7376,8.7592,8.7376,8.7592,237800.0
2013-01-22 12:10:00,12.16,12.17,12.14,12.15,172400.0,8.752,8.7592,8.7376,8.7448,172400.0
2013-01-22 12:20:00,12.16,12.19,12.15,12.19,152400.0,8.752,8.7736,8.7448,8.7736,152400.0
2013-01-22 12:30:00,12.19,12.19,12.17,12.18,125000.0,8.7736,8.7736,8.7592,8.7664,125000.0
2013-01-22 12:40:00,12.17,12.21,12.17,12.17,296700.0,8.7592,8.788,8.7592,8.7592,296700.0
2013-01-22 12:50:00,12.18,12.2,12.17,12.18,187200.0,8.7664,8.7808,8.7592,8.7664,187200.0
2013-01-22 13:00:00,12.18,12.2,12.17,12.19,144300.0,8.7664,8.7808,8.7592,8.7736,144300.0
2013-01-22 13:10:00,12.2,12.22,12.19,12.22,197900.0,8.7808,8.7952,8.7736,8.7952,197900.0
2013-01-22 13:20:00,12.22,12.22,12.2,12.2,139200.0,8.7952,8.7952,8.7808,8.7808,139200.0
2013-01-22 13:30:00,12.2,12.21,12.19,12.21,217900.0,8.7808,8.788,8.7736,8.788,217900.0
2013-01-22 13:40:00,12.21,12.22,12.2,12.21,94500.0,8.788,8.7952,8.7808,8.788,94500.0
2013-01-22 13:50:00,12.22,12.22,12.2,12.21,176900.0,8.7952,8.7952,8.7808,8.788,176900.0
2013-01-22 14:00:00,12.2,12.23,12.2,12.23,195800.0,8.7808,8.8024,8.7808,8.8024,195800.0
2013-01-22 14:10:00,12.23,12.24,12.22,12.24,139700.0,8.8024,8.8096,8.7952,8.8096,139700.0
2013-01-22 14:20:00,12.24,12.25,12.23,12.25,114600.0,8.8096,8.8168,8.8024,8.8168,114600.0
2013-01-22 14:30:00,12.25,12.25,12.23,12.25,330200.0,8.8168,8.8168,8.8024,8.8168,330200.0
2013-01-22 14:40:00,12.25,12.27,12.24,12.27,457400.0,8.8168,8.8312,8.8096,8.8312,457400.0
2013-01-22 14:50:00,12.27,12.29,12.26,12.27,480200.0,8.8312,8.8456,8.824,8.8312,480200.0
2013-01-22 15:00:00,12.27,12.31,12.26,12.29,687000.0,8.8312,8.86,8.824,8.8456,687000.0
2013-01-22 15:10:00,12.29,12.3,12.29,12.29,583400.0,8.8456,8.8528,8.8456,8.8456,583400.0
2013-01-22 15:20:00,12.29,12.31,12.29,12.29,508300.0,8.8456,8.86,8.8456,8.8456,508300.0
2013-01-22 15:30:00,12.3,12.3,12.29,12.29,399700.0,8.8528,8.8528,8.8456,8.8456,399700.0
2013-01-22 15:40:00,12.29,12.3,12.26,12.26,702300.0,8.8456,8.8528,8.824,8.824,702300.0
2013-01-22 15:50:00,12.26,12.31,12.26,12.3,1485900.0,8.824,8.86,8.824,8.8528,1485900.0
2013-01-23 09:30:00,12.31,12.34,12.28,12.28,605400.0,8.86,8.8816,8.8384,8.8384,605400.0
2013-01-23 09:40:00,12.29,12.29,12.2,12.24,313700.0,8.8456,8.8456,8.7808,8.8096,313700.0
2013-01-23 09:50:00,12.23,12.25,12.22,12.25,288200.0,8.8024,8.8168,8.7952,8.8168,288200.0
2013-01-23 10:00:00,12.25,12.25,12.2,12.22,311600.0,8.8168,8.8168,8.7808,8.7952,311600.0
2013-01-23 10:10:00,12.22,12.22,12.19,12.21,231500.0,8.7952,8.7952,8.7736,8.788,231500.0
2013-01-23 10:20:00,12.22,12.23,12.19,12.23,248900.0,8.7952,8.8024,8.7736,8.8024,248900.0
2013-01-23 10:30:00,12.22,12.23,12.2,12.22,258700.0,8.7952,8.8024,8.7808,8.7952,258700.0
2013-01-23 10:40:00,12.23,12.23,12.21,12.21,123400.0,8.8024,8.8024,8.788,8.788,123400.0
2013-01-23 10:50:00,12.21,12.23,12.2,12.22,283300.0,8.788,8.8024,8.7808,8.7952,283300.0
2013-01-23 11:00:00,12.23,12.25,12.22,12.23,168900.0,8.8024,8.8168,8.7952,8.8024,168900.0
2013-01-23 11:10:00,12.24,12.26,12.23,12.25,161200.0,8.8096,8.824,8.8024,8.8168,161200.0
2013-01-23 11:20:00,12.26,12.26,12.21,12.21,276200.0,8.824,8.824,8.788,8.788,276200.0
2013-01-23 11:30:00,12.21,12.24,12.21,12.24,221300.0,8.788,8.8096,8.788,8.8096,221300.0
2013-01-23 11:40:00,12.24,12.25,12.23,12.23,171400.0,8.8096,8.8168,8.8024,8.8024,171400.0
2013-01-23 11:50:00,12.23,12.26,12.23,12.26,173600.0,8.8024,8.824,8.8024,8.824,173600.0
2013-01-23 12:00:00,12.26,12.28,12.25,12.28,167300.0,8.824,8.8384,8.8168,8.8384,167300.0
2013-01-23 12:10:00,12.27,12.28,12.24,12.25,392800.0,8.8312,8.8384,8.8096,8.8168,392800.0
2013-01-23 12:20:00,12.25,12.25,12.23,12.23,150800.0,8.8168,8.8168,8.8024,8.8024,150800.0
2013-01-23 12:30:00,12.23,12.24,12.22,12.22,194700.0,8.8024,8.8096,8.7952,8.7952,194700.0
2013-01-23 12:40:00,12.22,12.24,12.21,12.24,157200.0,8.7952,8.8096,8.788,8.8096,157200.0
2013-01-23 12:50:00,12.24,12.25,12.23,12.25,130900.0,8.8096,8.8168,8.8024,8.8168,130900.0
2013-01-23 13:00:00,12.25,12.28,12.24,12.28,122100.0,8.8168,8.8384,8.8096,8.8384,122100.0
2013-01-23 13:10:00,12.28,12.28,12.26,12.26,182500.0,8.8384,8.8384,8.824,8.824,182500.0
2013-01-23 13:20:00,12.26,12.28,12.26,12.28,134000.0,8.824,8.8384,8.824,8.8384,134000.0
2013-01-23 13:30:00,12.28,12.29,12.27,12.29,222500.0,8.8384,8.8456,8.8312,8.8456,222500.0
2013-01-23 13:40:00,12.29,12.29,12.25,12.27,637400.0,8.8456,8.8456,8.8168,8.8312,637400.0
2013-01-23 13:50:00,12.28,12.3,12.28,12.29,411300.0,8.8384,8.8528,8.8384,8.8456,411300.0
2013-01-23 14:00:00,12.28,12.3,12.28,12.29,255100.0,8.8384,8.8528,8.8384,8.8456,255100.0
2013-01-23 14:10:00,12.29,12.3,12.27,12.29,519400.0,8.8456,8.8528,8.8312,8.8456,519400.0
2013-01-23 14:20:00,12.29,12.3,12.27,12.28,323800.0,8.8456,8.8528,8.8312,8.8384,323800.0
2013-01-23 14:30:00,12.28,12.3,12.28,12.29,306100.0,8.8384,8.8528,8.8384,8.8456,306100.0
2013-01-23 14:40:00,12.29,12.3,12.28,12.29,240800.0,8.8456,8.8528,8.8384,8.8456,240800.0
2013-01-23 14:50:00,12.29,12.29,12.25,12.25,399100.0,8.8456,8.8456,8.8168,8.8168,399100.0
2013-01-23 15:00:00,12.25,12.26,12.21,12.22,860000.0,8.8168,8.824,8.788,8.7952,860000.0
2013-01-23 15:10:00,12.23,12.24,12.22,12.23,198200.0,8.8024,8.8096,8.7952,8.8024,198200.0
2013-01-23 15:20:00,12.22,12.23,12.21,12.21,189100.0,8.7952,8.8024,8.788,8.788,189100.0
2013-01-23 15:30:00,12.22,12.23,12.21,12.22,165200.0,8.7952,8.8024,8.788,8.7952,165200.0
2013-01-23 15:40:00,12.22,12.23,12.2,12.22,451200.0,8.7952,8.8024,8.7808,8.7952,451200.0
2013-01-23 15:50:00,12.21,12.23,12.21,12.22,637500.0,8.788,8.8024,8.788,8.7952,637500.0
2013-01-24 09:30:00,12.23,12.24,12.13,12.17,570900.0,8.8024,8.8096,8.7304,8.7592,570900.0
2013-01-24 09:40:00,12.17,12.23,12.17,12.21,298300.0,8.7592,8.8024,8.7592,8.788,298300.0
2013-01-24 09:50:00,12.21,12.23,12.2,12.23,229200.0,8.788,8.8024,8.7808,8.8024,229200.0
2013-01-24 10:00:00,12.22,12.26,12.22,12.24,396400.0,8.7952,8.824,8.7952,8.8096,396400.0
2013-01-24 10:10:00,12.24,12.24,12.19,12.2,313900.0,8.8096,8.8096,8.7736,8.7808,313900.0
2013-01-24 10:20:00,12.2,12.22,12.19,12.22,244200.0,8.7808,8.7952,8.7736,8.7952,244200.0
2013-01-24 10:30:00,12.22,12.22,12.19,12.21,350800.0,8.7952,8.7952,8.7736,8.788,350800.0
2013-01-24 10:40:00,12.21,12.21,12.18,12.2,342800.0,8.788,8.788,8.7664,8.7808,342800.0
2013-01-24 10:50:00,12.19,12.21,12.19,12.2,193800.0,8.7736,8.788,8.7736,8.7808,193800.0
2013-01-24 11:00:00,12.2,12.21,12.2,12.2,140700.0,8.7808,8.788,8.7808,8.7808,140700.0
2013-01-24 11:10:00,12.21,12.21,12.15,12.15,437500.0,8.788,8.788,8.7448,8.7448,437500.0
2013-01-24 11:20:00,12.15,12.2,12.14,12.18,381000.0,8.7448,8.7808,8.7376,8.7664,381000.0
2013-01-24 11:30:00,12.18,12.19,12.14,12.15,279600.0,8.7664,8.7736,8.7376,8.7448,279600.0
2013-01-24 11:40:00,12.15,12.16,12.13,12.15,366500.0,8.7448,8.752,8.7304,8.7448,366500.0
2013-01-24 11:50:00,12.15,12.17,12.14,12.16,229500.0,8.7448,8.7592,8.7376,8.752,229500.0
2013-01-24 12:00:00,12.15,12.16,12.14,12.15,118500.0,8.7448,8.752,8.7376,8.7448,118500.0
2013-01-24 12:10:00,12.14,12.16,12.12,12.13,886700.0,8.7376,8.752,8.7232,8.7304,886700.0
2013-01-24 12:20:00,12.13,12.15,12.12,12.15,250800.0,8.7304,8.7448,8.7232,8.7448,250800.0
2013-01-24 12:30:00,12.15,12.15,12.1,12.1,357500.0,8.7448,8.7448,8.7088,8.7088,357500.0
2013-01-24 12:40:00,12.11,12.11,12.07,12.07,314400.0,8.716,8.716,8.6872,8.6872,314400.0
2013-01-24 12:50:00,12.07,12.12,12.07,12.11,418300.0,8.6872,8.7232,8.6872,8.716,418300.0
2013-01-24 13:00:00,12.11,12.15,12.1,12.15,273500.0,8.716,8.7448,8.7088,8.7448,273500.0
2013-01-24 13:10:00,12.15,12.15,12.11,12.13,446900.0,8.7448,8.7448,8.716,8.7304,446900.0
2013-01-24 13:20:00,12.14,12.18,12.14,12.18,246200.0,8.7376,8.7664,8.7376,8.7664,246200.0
2013-01-24 13:30:00,12.18,12.2,12.16,12.17,416400.0,8.7664,8.7808,8.752,8.7592,416400.0
2013-01-24 13:40:00,12.17,12.17,12.15,12.16,264100.0,8.7592,8.7592,8.7448,8.752,264100.0
2013-01-24 13:50:00,12.16,12.18,12.15,12.17,267800.0,8.752,8.7664,8.7448,8.7592,267800.0
2013-01-24 14:00:00,12.16,12.17,12.13,12.17,511600.0,8.752,8.7592,8.7304,8.7592,511600.0
2013-01-24 14:10:00,12.17,12.19,12.14,12.14,264800.0,8.7592,8.7736,8.7376,8.7376,264800.0
2013-01-24 14:20:00,12.14,12.16,12.14,12.16,144100.0,8.7376,8.752,8.7376,8.752,144100.0
2013-01-24 14:30:00,12.16,12.18,12.15,12.18,180900.0,8.752,8.7664,8.7448,8.7664,180900.0
2013-01-24 14:40:00,12.17,12.18,12.16,12.17,228900.0,8.7592,8.7664,8.752,8.7592,228900.0
2013-01-24 14:50:00,12.17,12.18,12.15,12.16,328300.0,8.7592,8.7664,8.7448,8.752,328300.0
2013-01-24 15:00:00,12.17,12.17,12.15,12.17,207000.0,8.7592,8.7592,8.7448,8.7592,207000.0
2013-01-24 15:10:00,12.16,12.19,12.16,12.16,380500.0,8.752,8.7736,8.752,8.752,380500.0
2013-01-24 15:20:00,12.16,12.2,12.16,12.2,245000.0,8.752,8.7808,8.752,8.7808,245000.0
2013-01-24 15:30:00,12.2,12.23,12.19,12.21,480900.0,8.7808,8.8024,8.7736,8.788,480900.0
2013-01-24 15:40:00,12.21,12.21,12.19,12.21,353700.0,8.788,8.788,8.7736,8.788,353700.0
2013-01-24 15:50:00,12.21,12.21,12.16,12.17,1175400.0,8.788,8.788,8.752,8.7592,1175400.0
2013-01-25 09:30:00,12.17,12.23,12.15,12.22,557500.0,8.7592,8.8024,8.7448,8.7952,557500.0
2013-01-25 09:40:00,12.22,12.25,12.18,12.2,350100.0,8.7952,8.8168,8.7664,8.7808,350100.0
2013-01-25 09:50:00,12.21,12.24,12.19,12.22,335700.0,8.788,8.8096,8.7736,8.7952,335700.0
2013-01-25 10:00:00,12.22,12.23,12.18,12.2,271900.0,8.7952,8.8024,8.7664,8.7808,271900.0
2013-01-25 10:10:00,12.2,12.2,12.15,12.16,495800.0,8.7808,8.7808,8.7448,8.752,495800.0
2013-01-25 10:20:00,12.16,12.18,12.13,12.13,446100.0,8.752,8.7664,8.7304,8.7304,446100.0
2013-01-25 10:30:00,12.13,12.14,12.08,12.1,544200.0,8.7304,8.7376,8.6944,8.7088,544200.0
2013-01-25 10:40:00,12.1,12.11,12.09,12.1,441100.0,8.7088,8.716,8.7016,8.7088,441100.0
2013-01-25 10:50:00,12.11,12.11,12.09,12.1,190000.0,8.716,8.716,8.7016,8.7088,190000.0
2013-01-25 11:00:00,12.11,12.17,12.1,12.17,205800.0,8.716,8.7592,8.7088,8.7592,205800.0
2013-01-25 11:10:00,12.17,12.18,12.15,12.15,292700.0,8.7592,8.7664,8.7448,8.7448,292700.0
2013-01-25 11:20:00,12.16,12.16,12.15,12.16,102800.0,8.752,8.752,8.7448,8.752,102800.0
2013-01-25 11:30:00,12.16,12.16,12.12,12.13,311100.0,8.752,8.752,8.7232,8.7304,311100.0
2013-01-25 11:40:00,12.13,12.13,12.12,12.12,130700.0,8.7304,8.7304,8.7232,8.7232,130700.0
2013-01-25 11:50:00,12.12,12.13,12.1,12.11,326400.0,8.7232,8.7304,8.7088,8.716,326400.0
2013-01-25 12:00:00,12.12,12.17,12.11,12.15,830800.0,8.7232,8.7592,8.716,8.7448,830800.0
2013-01-25 12:10:00,12.15,12.18,12.15,12.18,217400.0,8.7448,8.7664,8.7448,8.7664,217400.0
2013-01-25 12:20:00,12.18,12.18,12.14,12.15,381800.0,8.7664,8.7664,8.7376,8.7448,381800.0
2013-01-25 12:30:00,12.16,12.16,12.14,12.16,172500.0,8.752,8.752,8.7376,8.752,172500.0
2013-01-25 12:40:00,12.15,12.19,12.15,12.18,164200.0,8.7448,8.7736,8.7448,8.7664,164200.0
2013-01-25 12:50:00,12.18,12.19,12.16,12.18,218800.0,8.7664,8.7736,8.752,8.7664,218800.0
2013-01-25 13:00:00,12.18,12.2,12.16,12.2,170000.0,8.7664,8.7808,8.752,8.7808,170000.0
2013-01-25 13:10:00,12.2,12.25,12.19,12.21,349200.0,8.7808,8.8168,8.7736,8.788,349200.0
2013-01-25 13:20:00,12.21,12.21,12.19,12.2,86400.0,8.788,8.788,8.7736,8.7808,86400.0
2013-01-25 13:30:00,12.2,12.22,12.19,12.21,170300.0,8.7808,8.7952,8.7736,8.788,170300.0
2013-01-25 13:40:00,12.21,12.25,12.21,12.22,243600.0,8.788,8.8168,8.788,8.7952,243600.0
2013-01-25 13:50:00,12.23,12.24,12.21,12.24,149300.0,8.8024,8.8096,8.788,8.8096,149300.0
2013-01-25 14:00:00,12.24,12.27,12.23,12.27,138100.0,8.8096,8.8312,8.8024,8.8312,138100.0
2013-01-25 14:10:00,12.27,12.29,12.2,12.23,999500.0,8.8312,8.8456,8.7808,8.8024,999500.0
2013-01-25 14:20:00,12.23,12.23,12.16,12.19,1159200.0,8.8024,8.8024,8.752,8.7736,1159200.0
2013-01-25 14:30:00,12.19,12.26,12.18,12.24,651400.0,8.7736,8.824,8.7664,8.8096,651400.0
2013-01-25 14:40:00,12.24,12.25,12.23,12.24,202300.0,8.8096,8.8168,8.8024,8.8096,202300.0
2013-01-25 14:50:00,12.24,12.24,12.18,12.19,480800.0,8.8096,8.8096,8.7664,8.7736,480800.0
2013-01-25 15:00:00,12.2,12.22,12.16,12.22,567500.0,8.7808,8.7952,8.752,8.7952,567500.0
2013-01-25 15:10:00,12.22,12.25,12.19,12.23,345600.0,8.7952,8.8168,8.7736,8.8024,345600.0
2013-01-25 15:20:00,12.23,12.26,12.22,12.25,337900.0,8.8024,8.824,8.7952,8.8168,337900.0
2013-01-25 15:30:00,12.25,12.26,12.21,12.23,582100.0,8.8168,8.824,8.788,8.8024,582100.0
2013-01-25 15:40:00,12.22,12.23,12.18,12.19,727100.0,8.7952,8.8024,8.7664,8.7736,727100.0
2013-01-25 15:50:00,12.2,12.24,12.19,12.23,1007800.0,8.7808,8.8096,8.7736,8.8024,1007800.0
2013-01-28 09:30:00,12.07,12.07,11.91,11.95,2029400.0,8.6872,8.6872,8.5721,8.6009,2029400.0
2013-01-28 09:40:00,11.95,12.02,11.94,11.97,1501000.0,8.6009,8.6512,8.5937,8.6152,1501000.0
2013-01-28 09:50:00,11.97,12.0,11.93,11.98,1307200.0,8.6152,8.6368,8.5865,8.6224,1307200.0
2013-01-28 10:00:00,11.97,11.98,11.91,11.93,1270600.0,8.6152,8.6224,8.5721,8.5865,1270600.0
2013-01-28 10:10:00,11.93,11.94,11.87,11.91,1098300.0,8.5865,8.5937,8.5433,8.5721,1098300.0
2013-01-28 10:20:00,11.91,11.97,11.89,11.93,727500.0,8.5721,8.6152,8.5577,8.5865,727500.0
2013-01-28 10:30:00,11.92,11.96,11.91,11.95,723900.0,8.5793,8.6081,8.5721,8.6009,723900.0
2013-01-28 10:40:00,11.95,11.97,11.93,11.96,392100.0,8.6009,8.6152,8.5865,8.6081,392100.0
2013-01-28 10:50:00,11.95,11.95,11.92,11.94,395700.0,8.6009,8.6009,8.5793,8.5937,395700.0
2013-01-28 11:00:00,11.94,11.96,11.92,11.92,459100.0,8.5937,8.6081,8.5793,8.5793,459100.0
2013-01-28 11:10:00,11.92,11.96,11.92,11.96,319300.0,8.5793,8.6081,8.5793,8.6081,319300.0
2013-01-28 11:20:00,11.96,11.98,11.92,11.97,708400.0,8.6081,8.6224,8.5793,8.6152,708400.0
2013-01-28 11:30:00,11.98,12.02,11.97,12.01,800200.0,8.6224,8.6512,8.6152,8.644,800200.0
2013-01-28 11:40:00,12.0,12.04,12.0,12.03,740900.0,8.6368,8.6656,8.6368,8.6584,740900.0
2013-01-28 11:50:00,12.03,12.07,12.02,12.04,763200.0,8.6584,8.6872,8.6512,8.6656,763200.0
2013-01-28 12:00:00,12.05,12.06,12.02,12.05,550900.0,8.6728,8.68,8.6512,8.6728,550900.0
2013-01-28 12:10:00,12.05,12.06,12.01,12.02,827100.0,8.6728,8.68,8.644,8.6512,827100.0
2013-01-28 12:20:00,12.01,12.04,11.99,12.02,1029500.0,8.644,8.6656,8.6296,8.6512,1029500.0
2013-01-28 12:30:00,12.02,12.04,12.0,12.02,638300.0,8.6512,8.6656,8.6368,8.6512,638300.0
2013-01-28 12:40:00,12.02,12.03,12.01,12.02,240000.0,8.6512,8.6584,8.644,8.6512,240000.0
2013-01-28 12:50:00,12.02,12.02,12.0,12.02,281600.0,8.6512,8.6512,8.6368,8.6512,281600.0
2013-01-28 13:00:00,12.01,12.03,12.01,12.02,397300.0,8.644,8.6584,8.644,8.6512,397300.0
2013-01-28 13:10:00,12.02,12.02,11.98,11.99,333300.0,8.6512,8.6512,8.6224,8.6296,333300.0
2013-01-28 13:20:00,12.0,12.01,11.97,12.01,321700.0,8.6368,8.644,8.6152,8.644,321700.0
2013-01-28 13:30:00,12.01,12.04,12.0,12.03,391900.0,8.644,8.6656,8.6368,8.6584,391900.0
2013-01-28 13:40:00,12.03,12.04,12.01,12.02,253000.0,8.6584,8.6656,8.644,8.6512,253000.0
2013-01-28 13:50:00,12.02,12.06,12.02,12.03,541200.0,8.6512,8.68,8.6512,8.6584,541200.0
2013-01-28 14:00:00,12.03,12.06,12.02,12.04,305000.0,8.6584,8.68,8.6512,8.6656,305000.0
2013-01-28 14:10:00,12.04,12.1,12.03,12.1,515200.0,8.6656,8.7088,8.6584,8.7088,515200.0
2013-01-28 14:20:00,12.1,12.1,12.04,12.06,565700.0,8.7088,8.7088,8.6656,8.68,565700.0
2013-01-28 14:30:00,12.06,12.07,12.02,12.04,773100.0,8.68,8.6872,8.6512,8.6656,773100.0
2013-01-28 14:40:00,12.04,12.05,12.0,12.02,956100.0,8.6656,8.6728,8.6368,8.6512,956100.0
2013-01-28 14:50:00,12.02,12.03,12.0,12.0,594700.0,8.6512,8.6584,8.6368,8.6368,594700.0
2013-01-28 15:00:00,12.01,12.03,11.99,12.01,1556400.0,8.644,8.6584,8.6296,8.644,1556400.0
2013-01-28 15:10:00,12.01,12.05,12.0,12.04,661300.0,8.644,8.6728,8.6368,8.6656,661300.0
2013-01-28 15:20:00,12.04,12.04,12.01,12.02,633100.0,8.6656,8.6656,8.644,8.6512,633100.0
2013-01-28 15:30:00,12.03,12.07,12.02,12.05,508800.0,8.6584,8.6872,8.6512,8.6728,508800.0
2013-01-28 15:40:00,12.04,12.08,12.02,12.08,1230400.0,8.6656,8.6944,8.6512,8.6944,1230400.0
2013-01-28 15:50:00,12.08,12.16,12.04,12.15,2997100.0,8.6944,8.752,8.6656,8.7448,2997100.0
2013-01-29 09:30:00,12.24,12.29,12.19,12.25,2241800.0,8.8096,8.8456,8.7736,8.8168,2241800.0
2013-01-29 09:40:00,12.24,12.38,12.23,12.36,2036100.0,8.8096,8.9103,8.8024,8.8959,2036100.0
2013-01-29 09:50:00,12.37,12.39,12.3,12.35,1315800.0,8.9031,8.9175,8.8528,8.8887,1315800.0
2013-01-29 10:00:00,12.35,12.36,12.27,12.34,1098400.0,8.8887,8.8959,8.8312,8.8816,1098400.0
2013-01-29 10:10:00,12.34,12.38,12.31,12.35,579900.0,8.8816,8.9103,8.86,8.8887,579900.0
2013-01-29 10:20:00,12.35,12.42,12.33,12.33,1269000.0,8.8887,8.9391,8.8744,8.8744,1269000.0
2013-01-29 10:30:00,12.33,12.34,12.17,12.25,1168200.0,8.8744,8.8816,8.7592,8.8168,1168200.0
2013-01-29 10:40:00,12.25,12.29,12.23,12.23,543900.0,8.8168,8.8456,8.8024,8.8024,543900.0
2013-01-29 10:50:00,12.23,12.26,12.21,12.24,906100.0,8.8024,8.824,8.788,8.8096,906100.0
2013-01-29 11:00:00,12.24,12.27,12.24,12.25,177000.0,8.8096,8.8312,8.8096,8.8168,177000.0
2013-01-29 11:10:00,12.25,12.26,12.2,12.21,531900.0,8.8168,8.824,8.7808,8.788,531900.0
2013-01-29 11:20:00,12.21,12.27,12.21,12.23,894100.0,8.788,8.8312,8.788,8.8024,894100.0
2013-01-29 11:30:00,12.23,12.28,12.23,12.28,363400.0,8.8024,8.8384,8.8024,8.8384,363400.0
2013-01-29 11:40:00,12.28,12.28,12.23,12.24,239400.0,8.8384,8.8384,8.8024,8.8096,239400.0
2013-01-29 11:50:00,12.24,12.25,12.23,12.24,107900.0,8.8096,8.8168,8.8024,8.8096,107900.0
2013-01-29 12:00:00,12.23,12.24,12.19,12.19,416500.0,8.8024,8.8096,8.7736,8.7736,416500.0
2013-01-29 12:10:00,12.19,12.2,12.19,12.2,106200.0,8.7736,8.7808,8.7736,8.7808,106200.0
2013-01-29 12:20:00,12.19,12.21,12.16,12.16,954900.0,8.7736,8.788,8.752,8.752,954900.0
2013-01-29 12:30:00,12.17,12.19,12.16,12.19,271900.0,8.7592,8.7736,8.752,8.7736,271900.0
2013-01-29 12:40:00,12.19,12.19,12.17,12.18,225000.0,8.7736,8.7736,8.7592,8.7664,225000.0
2013-01-29 12:50:00,12.18,12.2,12.17,12.2,248200.0,8.7664,8.7808,8.7592,8.7808,248200.0
2013-01-29 13:00:00,12.19,12.2,12.17,12.17,258200.0,8.7736,8.7808,8.7592,8.7592,258200.0
2013-01-29 13:10:00,12.18,12.22,12.17,12.22,352800.0,8.7664,8.7952,8.7592,8.7952,352800.0
2013-01-29 13:20:00,12.22,12.23,12.2,12.23,496400.0,8.7952,8.8024,8.7808,8.8024,496400.0
2013-01-29 13:30:00,12.22,12.24,12.21,12.23,288800.0,8.7952,8.8096,8.788,8.8024,288800.0
2013-01-29 13:40:00,12.22,12.23,12.18,12.19,317600.0,8.7952,8.8024,8.7664,8.7736,317600.0
2013-01-29 13:50:00,12.19,12.23,12.18,12.22,263700.0,8.7736,8.8024,8.7664,8.7952,263700.0
2013-01-29 14:00:00,12.21,12.23,12.2,12.23,198900.0,8.788,8.8024,8.7808,8.8024,198900.0
2013-01-29 14:10:00,12.23,12.23,12.19,12.21,306400.0,8.8024,8.8024,8.7736,8.788,306400.0
2013-01-29 14:20:00,12.21,12.23,12.2,12.21,355600.0,8.788,8.8024,8.7808,8.788,355600.0
2013-01-29 14:30:00,12.21,12.25,12.21,12.25,340900.0,8.788,8.8168,8.788,8.8168,340900.0
2013-01-29 14:40:00,12.25,12.27,12.21,12.21,265800.0,8.8168,8.8312,8.788,8.788,265800.0
2013-01-29 14:50:00,12.21,12.24,12.2,12.22,305000.0,8.788,8.8096,8.7808,8.7952,305000.0
2013-01-29 15:00:00,12.21,12.22,12.21,12.21,217300.0,8.788,8.7952,8.788,8.788,217300.0
2013-01-29 15:10:00,12.21,12.22,12.18,12.19,294200.0,8.788,8.7952,8.7664,8.7736,294200.0
2013-01-29 15:20:00,12.19,12.21,12.18,12.21,296800.0,8.7736,8.788,8.7664,8.788,296800.0
2013-01-29 15:30:00,12.21,12.22,12.2,12.22,358300.0,8.788,8.7952,8.7808,8.7952,358300.0
2013-01-29 15:40:00,12.22,12.23,12.21,12.23,608900.0,8.7952,8.8024,8.788,8.8024,608900.0
2013-01-29 15:50:00,12.23,12.23,12.21,12.22,1332600.0,8.8024,8.8024,8.788,8.7952,1332600.0
2013-01-30 09:30:00,12.25,12.25,12.19,12.24,514100.0,8.8168,8.8168,8.7736,8.8096,514100.0
2013-01-30 09:40:00,12.23,12.24,12.15,12.15,628300.0,8.8024,8.8096,8.7448,8.7448,628300.0
2013-01-30 09:50:00,12.15,12.17,12.05,12.06,607100.0,8.7448,8.7592,8.6728,8.68,607100.0
2013-01-30 10:00:00,12.06,12.07,11.9,11.97,1265600.0,8.68,8.6872,8.5649,8.6152,1265600.0
2013-01-30 10:10:00,11.97,12.01,11.96,12.0,829900.0,8.6152,8.644,8.6081,8.6368,829900.0
2013-01-30 10:20:00,11.99,12.0,11.95,11.97,1252100.0,8.6296,8.6368,8.6009,8.6152,1252100.0
2013-01-30 10:30:00,11.97,11.97,11.94,11.94,775300.0,8.6152,8.6152,8.5937,8.5937,775300.0
2013-01-30 10:40:00,11.95,12.01,11.94,12.0,746700.0,8.6009,8.644,8.5937,8.6368,746700.0
2013-01-30 10:50:00,12.0,12.0,11.98,11.98,462300.0,8.6368,8.6368,8.6224,8.6224,462300.0
2013-01-30 11:00:00,11.99,12.0,11.95,11.99,347300.0,8.6296,8.6368,8.6009,8.6296,347300.0
2013-01-30 11:10:00,11.99,12.02,11.97,12.0,667200.0,8.6296,8.6512,8.6152,8.6368,667200.0
2013-01-30 11:20:00,12.0,12.0,11.95,11.95,232100.0,8.6368,8.6368,8.6009,8.6009,232100.0
2013-01-30 11:30:00,11.96,11.99,11.95,11.97,552000.0,8.6081,8.6296,8.6009,8.6152,552000.0
2013-01-30 11:40:00,11.97,11.99,11.96,11.99,213100.0,8.6152,8.6296,8.6081,8.6296,213100.0
2013-01-30 11:50:00,11.99,11.99,11.97,11.98,258000.0,8.6296,8.6296,8.6152,8.6224,258000.0
2013-01-30 12:00:00,11.98,11.99,11.98,11.99,103600.0,8.6224,8.6296,8.6224,8.6296,103600.0
2013-01-30 12:10:00,11.99,12.01,11.98,11.99,454800.0,8.6296,8.644,8.6224,8.6296,454800.0
2013-01-30 12:20:00,12.0,12.0,11.98,12.0,641400.0,8.6368,8.6368,8.6224,8.6368,641400.0
2013-01-30 12:30:00,12.0,12.03,11.98,12.01,573700.0,8.6368,8.6584,8.6224,8.644,573700.0
2013-01-30 12:40:00,12.02,12.06,12.01,12.06,507600.0,8.6512,8.68,8.644,8.68,507600.0
2013-01-30 12:50:00,12.05,12.06,12.04,12.04,193200.0,8.6728,8.68,8.6656,8.6656,193200.0
2013-01-30 13:00:00,12.04,12.05,12.01,12.04,281500.0,8.6656,8.6728,8.644,8.6656,281500.0
2013-01-30 13:10:00,12.03,12.04,12.01,12.01,217600.0,8.6584,8.6656,8.644,8.644,217600.0
2013-01-30 13:20:00,12.01,12.05,12.01,12.04,134800.0,8.644,8.6728,8.644,8.6656,134800.0
2013-01-30 13:30:00,12.05,12.05,12.02,12.03,415200.0,8.6728,8.6728,8.6512,8.6584,415200.0
2013-01-30 13:40:00,12.03,12.03,12.01,12.01,251600.0,8.6584,8.6584,8.644,8.644,251600.0
2013-01-30 13:50:00,12.01,12.04,12.01,12.02,289100.0,8.644,8.6656,8.644,8.6512,289100.0
2013-01-30 14:00:00,12.02,12.03,12.0,12.01,208400.0,8.6512,8.6584,8.6368,8.644,208400.0
2013-01-30 14:10:00,12.01,12.03,12.0,12.02,327900.0,8.644,8.6584,8.6368,8.6512,327900.0
2013-01-30 14:20:00,12.02,12.03,12.0,12.03,278500.0,8.6512,8.6584,8.6368,8.6584,278500.0
2013-01-30 14:30:00,12.03,12.03,12.0,12.02,300000.0,8.6584,8.6584,8.6368,8.6512,300000.0
2013-01-30 14:40:00,12.02,12.04,12.01,12.03,303300.0,8.6512,8.6656,8.644,8.6584,303300.0
2013-01-30 14:50:00,12.02,12.04,12.02,12.04,109000.0,8.6512,8.6656,8.6512,8.6656,109000.0
2013-01-30 15:00:00,12.04,12.05,12.02,12.03,406300.0,8.6656,8.6728,8.6512,8.6584,406300.0
2013-01-30 15:10:00,12.04,12.04,12.0,12.01,357600.0,8.6656,8.6656,8.6368,8.644,357600.0
2013-01-30 15:20:00,12.01,12.01,11.97,11.99,1072200.0,8.644,8.644,8.6152,8.6296,1072200.0
2013-01-30 15:30:00,11.98,12.01,11.97,12.01,1473300.0,8.6224,8.644,8.6152,8.644,1473300.0
2013-01-30 15:40:00,12.01,12.02,11.98,12.01,757300.0,8.644,8.6512,8.6224,8.644,757300.0
2013-01-30 15:50:00,12.01,12.02,11.98,11.99,1243800.0,8.644,8.6512,8.6224,8.6296,1243800.0
2013-01-31 09:30:00,12.0,12.04,11.93,12.03,1081400.0,8.6368,8.6656,8.5865,8.6584,1081400.0
2013-01-31 09:40:00,12.03,12.08,12.02,12.05,545100.0,8.6584,8.6944,8.6512,8.6728,545100.0
2013-01-31 09:50:00,12.05,12.06,12.0,12.0,640300.0,8.6728,8.68,8.6368,8.6368,640300.0
2013-01-31 10:00:00,12.0,12.01,12.0,12.0,97100.0,8.6368,8.644,8.6368,8.6368,97100.0
2013-01-31 10:10:00,12.01,12.01,11.99,11.99,600500.0,8.644,8.644,8.6296,8.6296,600500.0
2013-01-31 10:20:00,12.0,12.01,11.99,12.0,177000.0,8.6368,8.644,8.6296,8.6368,177000.0
2013-01-31 10:30:00,12.0,12.03,11.99,12.01,253500.0,8.6368,8.6584,8.6296,8.644,253500.0
2013-01-31 10:40:00,12.01,12.01,11.99,12.0,249400.0,8.644,8.644,8.6296,8.6368,249400.0
2013-01-31 10:50:00,11.99,12.0,11.99,11.99,149300.0,8.6296,8.6368,8.6296,8.6296,149300.0
2013-01-31 11:00:00,11.99,12.0,11.99,12.0,145600.0,8.6296,8.6368,8.6296,8.6368,145600.0
2013-01-31 11:10:00,11.99,12.0,11.95,11.96,289900.0,8.6296,8.6368,8.6009,8.6081,289900.0
2013-01-31 11:20:00,11.96,11.98,11.96,11.97,169100.0,8.6081,8.6224,8.6081,8.6152,169100.0
2013-01-31 11:30:00,11.97,11.98,11.94,11.98,817900.0,8.6152,8.6224,8.5937,8.6224,817900.0
2013-01-31 11:40:00,11.99,12.02,11.97,12.02,888900.0,8.6296,8.6512,8.6152,8.6512,888900.0
2013-01-31 11:50:00,12.01,12.02,12.0,12.0,87300.0,8.644,8.6512,8.6368,8.6368,87300.0
2013-01-31 12:00:00,12.01,12.01,12.0,12.01,143100.0,8.644,8.644,8.6368,8.644,143100.0
2013-01-31 12:10:00,12.0,12.01,11.99,12.0,418400.0,8.6368,8.644,8.6296,8.6368,418400.0
2013-01-31 12:20:00,12.0,12.01,11.99,12.0,144900.0,8.6368,8.644,8.6296,8.6368,144900.0
2013-01-31 12:30:00,12.0,12.04,12.0,12.04,136300.0,8.6368,8.6656,8.6368,8.6656,136300.0
2013-01-31 12:40:00,12.04,12.06,12.03,12.05,429100.0,8.6656,8.68,8.6584,8.6728,429100.0
2013-01-31 12:50:00,12.06,12.06,12.04,12.05,190700.0,8.68,8.68,8.6656,8.6728,190700.0
2013-01-31 13:00:00,12.05,12.06,12.05,12.05,53500.0,8.6728,8.68,8.6728,8.6728,53500.0
2013-01-31 13:10:00,12.05,12.06,12.05,12.05,61900.0,8.6728,8.68,8.6728,8.6728,61900.0
2013-01-31 13:20:00,12.06,12.06,12.05,12.05,94800.0,8.68,8.68,8.6728,8.6728,94800.0
2013-01-31 13:30:00,12.05,12.06,12.05,12.05,57800.0,8.6728,8.68,8.6728,8.6728,57800.0
2013-01-31 13:40:00,12.05,12.06,12.05,12.05,72800.0,8.6728,8.68,8.6728,8.6728,72800.0
2013-01-31 13:50:00,12.05,12.06,12.05,12.05,52000.0,8.6728,8.68,8.6728,8.6728,52000.0
2013-01-31 14:00:00,12.05,12.06,12.05,12.05,99500.0,8.6728,8.68,8.6728,8.6728,99500.0
2013-01-31 14:10:00,12.05,12.06,12.04,12.04,541600.0,8.6728,8.68,8.6656,8.6656,541600.0
2013-01-31 14:20:00,12.04,12.07,12.02,12.03,1106700.0,8.6656,8.6872,8.6512,8.6584,1106700.0
2013-01-31 14:30:00,12.02,12.03,12.02,12.02,79600.0,8.6512,8.6584,8.6512,8.6512,79600.0
2013-01-31 14:40:00,12.03,12.03,12.02,12.02,212700.0,8.6584,8.6584,8.6512,8.6512,212700.0
2013-01-31 14:50:00,12.03,12.03,12.02,12.02,181900.0,8.6584,8.6584,8.6512,8.6512,181900.0
2013-01-31 15:00:00,12.02,12.03,11.99,12.0,1479400.0,8.6512,8.6584,8.6296,8.6368,1479400.0
2013-01-31 15:10:00,12.0,12.03,11.99,12.03,4311500.0,8.6368,8.6584,8.6296,8.6584,4311500.0
2013-01-31 15:20:00,12.03,12.03,12.0,12.0,400900.0,8.6584,8.6584,8.6368,8.6368,400900.0
2013-01-31 15:30:00,12.01,12.02,11.99,12.0,1050100.0,8.644,8.6512,8.6296,8.6368,1050100.0
2013-01-31 15:40:00,11.99,12.01,11.99,11.99,1480400.0,8.6296,8.644,8.6296,8.6296,1480400.0
2013-01-31 15:50:00,11.99,12.02,11.98,11.99,1456700.0,8.6296,8.6512,8.6224,8.6296,1456700.0
2013-02-01 09:30:00,12.05,12.08,11.96,12.0,624700.0,8.6728,8.6944,8.6081,8.6368,624700.0
2013-02-01 09:40:00,12.0,12.01,11.96,11.99,1138600.0,8.6368,8.644,8.6081,8.6296,1138600.0
2013-02-01 09:50:00,11.99,12.0,11.94,11.96,706800.0,8.6296,8.6368,8.5937,8.6081,706800.0
2013-02-01 10:00:00,11.96,12.0,11.96,11.99,810100.0,8.6081,8.6368,8.6081,8.6296,810100.0
2013-02-01 10:10:00,11.99,11.99,11.94,11.95,1010800.0,8.6296,8.6296,8.5937,8.6009,1010800.0
2013-02-01 10:20:00,11.96,11.98,11.95,11.96,261100.0,8.6081,8.6224,8.6009,8.6081,261100.0
2013-02-01 10:30:00,11.96,11.97,11.95,11.96,378200.0,8.6081,8.6152,8.6009,8.6081,378200.0
2013-02-01 10:40:00,11.95,11.96,11.94,11.96,430600.0,8.6009,8.6081,8.5937,8.6081,430600.0
2013-02-01 10:50:00,11.96,11.96,11.95,11.96,172300.0,8.6081,8.6081,8.6009,8.6081,172300.0
2013-02-01 11:00:00,11.96,11.96,11.95,11.96,335200.0,8.6081,8.6081,8.6009,8.6081,335200.0
2013-02-01 11:10:00,11.96,11.97,11.94,11.96,902300.0,8.6081,8.6152,8.5937,8.6081,902300.0
2013-02-01 11:20:00,11.96,11.99,11.95,11.97,408400.0,8.6081,8.6296,8.6009,8.6152,408400.0
2013-02-01 11:30:00,11.96,12.0,11.96,11.98,354000.0,8.6081,8.6368,8.6081,8.6224,354000.0
2013-02-01 11:40:00,11.97,11.99,11.97,11.97,201300.0,8.6152,8.6296,8.6152,8.6152,201300.0
2013-02-01 11:50:00,11.98,11.98,11.96,11.96,235100.0,8.6224,8.6224,8.6081,8.6081,235100.0
2013-02-01 12:00:00,11.96,11.97,11.94,11.95,336300.0,8.6081,8.6152,8.5937,8.6009,336300.0
2013-02-01 12:10:00,11.95,11.96,11.93,11.94,197200.0,8.6009,8.6081,8.5865,8.5937,197200.0
2013-02-01 12:20:00,11.94,11.95,11.92,11.94,339000.0,8.5937,8.6009,8.5793,8.5937,339000.0
2013-02-01 12:30:00,11.94,11.95,11.93,11.95,175100.0,8.5937,8.6009,8.5865,8.6009,175100.0
2013-02-01 12:40:00,11.95,11.98,11.94,11.96,346800.0,8.6009,8.6224,8.5937,8.6081,346800.0
2013-02-01 12:50:00,11.95,11.96,11.95,11.96,82900.0,8.6009,8.6081,8.6009,8.6081,82900.0
2013-02-01 13:00:00,11.96,11.96,11.95,11.95,120100.0,8.6081,8.6081,8.6009,8.6009,120100.0
2013-02-01 13:10:00,11.95,11.97,11.95,11.96,264900.0,8.6009,8.6152,8.6009,8.6081,264900.0
2013-02-01 13:20:00,11.96,11.97,11.95,11.95,208200.0,8.6081,8.6152,8.6009,8.6009,208200.0
2013-02-01 13:30:00,11.96,11.96,11.94,11.94,304100.0,8.6081,8.6081,8.5937,8.5937,304100.0
2013-02-01 13:40:00,11.95,11.95,11.94,11.95,145900.0,8.6009,8.6009,8.5937,8.6009,145900.0
2013-02-01 13:50:00,11.94,11.95,11.94,11.95,128900.0,8.5937,8.6009,8.5937,8.6009,128900.0
2013-02-01 14:00:00,11.95,11.95,11.94,11.95,169300.0,8.6009,8.6009,8.5937,8.6009,169300.0
2013-02-01 14:10:00,11.95,11.95,11.91,11.92,461200.0,8.6009,8.6009,8.5721,8.5793,461200.0
2013-02-01 14:20:00,11.91,11.92,11.91,11.92,178300.0,8.5721,8.5793,8.5721,8.5793,178300.0
2013-02-01 14:30:00,11.92,11.92,11.9,11.91,284600.0,8.5793,8.5793,8.5649,8.5721,284600.0
2013-02-01 14:40:00,11.92,11.95,11.91,11.94,400900.0,8.5793,8.6009,8.5721,8.5937,400900.0
2013-02-01 14:50:00,11.95,11.96,11.94,11.94,698700.0,8.6009,8.6081,8.5937,8.5937,698700.0
2013-02-01 15:00:00,11.94,11.94,11.92,11.93,311100.0,8.5937,8.5937,8.5793,8.5865,311100.0
2013-02-01 15:10:00,11.93,11.94,11.91,11.91,529900.0,8.5865,8.5937,8.5721,8.5721,529900.0
2013-02-01 15:20:00,11.91,11.92,11.88,11.88,701800.0,8.5721,8.5793,8.5505,8.5505,701800.0
2013-02-01 15:30:00,11.88,11.94,11.88,11.94,689200.0,8.5505,8.5937,8.5505,8.5937,689200.0
2013-02-01 15:40:00,11.93,11.95,11.93,11.95,387500.0,8.5865,8.6009,8.5865,8.6009,387500.0
2013-02-01 15:50:00,11.95,11.95,11.9,11.91,1426200.0,8.6009,8.6009,8.5649,8.5721,1426200.0
2013-02-04 09:30:00,11.92,11.93,11.82,11.83,1274200.0,8.5793,8.5865,8.5073,8.5145,1274200.0
2013-02-04 09:40:00,11.83,11.84,11.8,11.8,594100.0,8.5145,8.5217,8.4929,8.4929,594100.0
2013-02-04 09:50:00,11.8,11.81,11.8,11.81,302700.0,8.4929,8.5001,8.4929,8.5001,302700.0
2013-02-04 10:00:00,11.8,11.85,11.78,11.84,1444000.0,8.4929,8.5289,8.4785,8.5217,1444000.0
2013-02-04 10:10:00,11.85,11.85,11.79,11.83,1915300.0,8.5289,8.5289,8.4857,8.5145,1915300.0
2013-02-04 10:20:00,11.83,11.83,11.8,11.81,445900.0,8.5145,8.5145,8.4929,8.5001,445900.0
2013-02-04 10:30:00,11.8,11.81,11.78,11.79,444400.0,8.4929,8.5001,8.4785,8.4857,444400.0
2013-02-04 10:40:00,11.78,11.81,11.78,11.8,428200.0,8.4785,8.5001,8.4785,8.4929,428200.0
2013-02-04 10:50:00,11.8,11.81,11.79,11.79,311700.0,8.4929,8.5001,8.4857,8.4857,311700.0
2013-02-04 11:00:00,11.8,11.81,11.78,11.8,463000.0,8.4929,8.5001,8.4785,8.4929,463000.0
2013-02-04 11:10:00,11.8,11.81,11.79,11.79,347400.0,8.4929,8.5001,8.4857,8.4857,347400.0
2013-02-04 11:20:00,11.79,11.8,11.77,11.78,291800.0,8.4857,8.4929,8.4713,8.4785,291800.0
2013-02-04 11:30:00,11.77,11.8,11.77,11.78,633300.0,8.4713,8.4929,8.4713,8.4785,633300.0
2013-02-04 11:40:00,11.77,11.79,11.75,11.78,476700.0,8.4713,8.4857,8.4569,8.4785,476700.0
2013-02-04 11:50:00,11.78,11.78,11.76,11.78,211500.0,8.4785,8.4785,8.4641,8.4785,211500.0
2013-02-04 12:00:00,11.78,11.79,11.77,11.78,267400.0,8.4785,8.4857,8.4713,8.4785,267400.0
2013-02-04 12:10:00,11.78,11.78,11.77,11.78,207700.0,8.4785,8.4785,8.4713,8.4785,207700.0
2013-02-04 12:20:00,11.78,11.79,11.77,11.79,210300.0,8.4785,8.4857,8.4713,8.4857,210300.0
2013-02-04 12:30:00,11.79,11.8,11.78,11.8,285000.0,8.4857,8.4929,8.4785,8.4929,285000.0
2013-02-04 12:40:00,11.8,11.8,11.76,11.77,439700.0,8.4929,8.4929,8.4641,8.4713,439700.0
2013-02-04 12:50:00,11.77,11.77,11.76,11.77,103500.0,8.4713,8.4713,8.4641,8.4713,103500.0
2013-02-04 13:00:00,11.77,11.77,11.76,11.77,162100.0,8.4713,8.4713,8.4641,8.4713,162100.0
2013-02-04 13:10:00,11.77,11.77,11.75,11.76,358800.0,8.4713,8.4713,8.4569,8.4641,358800.0
2013-02-04 13:20:00,11.76,11.77,11.75,11.75,425700.0,8.4641,8.4713,8.4569,8.4569,425700.0
2013-02-04 13:30:00,11.76,11.77,11.75,11.76,215100.0,8.4641,8.4713,8.4569,8.4641,215100.0
2013-02-04 13:40:00,11.76,11.77,11.75,11.76,260300.0,8.4641,8.4713,8.4569,8.4641,260300.0
2013-02-04 13:50:00,11.75,11.76,11.75,11.75,255900.0,8.4569,8.4641,8.4569,8.4569,255900.0
2013-02-04 14:00:00,11.76,11.77,11.75,11.77,351200.0,8.4641,8.4713,8.4569,8.4713,351200.0
2013-02-04 14:10:00,11.77,11.77,11.76,11.76,149200.0,8.4713,8.4713,8.4641,8.4641,149200.0
2013-02-04 14:20:00,11.76,11.77,11.76,11.77,227400.0,8.4641,8.4713,8.4641,8.4713,227400.0
2013-02-04 14:30:00,11.77,11.77,11.76,11.76,202400.0,8.4713,8.4713,8.4641,8.4641,202400.0
2013-02-04 14:40:00,11.76,11.77,11.76,11.77,98300.0,8.4641,8.4713,8.4641,8.4713,98300.0
2013-02-04 14:50:00,11.77,11.79,11.76,11.79,371000.0,8.4713,8.4857,8.4641,8.4857,371000.0
2013-02-04 15:00:00,11.79,11.79,11.75,11.77,453700.0,8.4857,8.4857,8.4569,8.4713,453700.0
2013-02-04 15:10:00,11.77,11.78,11.76,11.77,395100.0,8.4713,8.4785,8.4641,8.4713,395100.0
2013-02-04 15:20:00,11.77,11.78,11.76,11.78,389100.0,8.4713,8.4785,8.4641,8.4785,389100.0
2013-02-04 15:30:00,11.78,11.78,11.77,11.78,496800.0,8.4785,8.4785,8.4713,8.4785,496800.0
2013-02-04 15:40:00,11.78,11.78,11.77,11.78,387900.0,8.4785,8.4785,8.4713,8.4785,387900.0
2013-02-04 15:50:00,11.78,11.79,11.77,11.78,2055200.0,8.4785,8.4857,8.4713,8.4785,2055200.0
2013-02-05 09:30:00,11.83,11.86,11.8,11.82,476300.0,8.5145,8.5361,8.4929,8.5073,476300.0
2013-02-05 09:40:00,11.81,11.82,11.78,11.81,489900.0,8.5001,8.5073,8.4785,8.5001,489900.0
2013-02-05 09:50:00,11.81,11.85,11.8,11.85,301400.0,8.5001,8.5289,8.4929,8.5289,301400.0
2013-02-05 10:00:00,11.85,11.86,11.79,11.86,800800.0,8.5289,8.5361,8.4857,8.5361,800800.0
2013-02-05 10:10:00,11.86,11.86,11.79,11.81,560500.0,8.5361,8.5361,8.4857,8.5001,560500.0
2013-02-05 10:20:00,11.8,11.81,11.79,11.8,576100.0,8.4929,8.5001,8.4857,8.4929,576100.0
2013-02-05 10:30:00,11.8,11.81,11.77,11.78,1426300.0,8.4929,8.5001,8.4713,8.4785,1426300.0
2013-02-05 10:40:00,11.79,11.81,11.78,11.8,2496200.0,8.4857,8.5001,8.4785,8.4929,2496200.0
2013-02-05 10:50:00,11.81,11.82,11.78,11.8,864800.0,8.5001,8.5073,8.4785,8.4929,864800.0
2013-02-05 11:00:00,11.8,11.84,11.8,11.82,1250200.0,8.4929,8.5217,8.4929,8.5073,1250200.0
2013-02-05 11:10:00,11.83,11.86,11.83,11.84,869100.0,8.5145,8.5361,8.5145,8.5217,869100.0
2013-02-05 11:20:00,11.84,11.85,11.83,11.84,236600.0,8.5217,8.5289,8.5145,8.5217,236600.0
2013-02-05 11:30:00,11.84,11.89,11.83,11.89,514800.0,8.5217,8.5577,8.5145,8.5577,514800.0
2013-02-05 11:40:00,11.88,11.89,11.86,11.88,298100.0,8.5505,8.5577,8.5361,8.5505,298100.0
2013-02-05 11:50:00,11.88,11.88,11.87,11.88,228200.0,8.5505,8.5505,8.5433,8.5505,228200.0
2013-02-05 12:00:00,11.88,11.93,11.86,11.9,825900.0,8.5505,8.5865,8.5361,8.5649,825900.0
2013-02-05 12:10:00,11.89,11.96,11.89,11.93,1030000.0,8.5577,8.6081,8.5577,8.5865,1030000.0
2013-02-05 12:20:00,11.93,11.96,11.93,11.94,695200.0,8.5865,8.6081,8.5865,8.5937,695200.0
2013-02-05 12:30:00,11.93,11.95,11.93,11.95,234000.0,8.5865,8.6009,8.5865,8.6009,234000.0
2013-02-05 12:40:00,11.94,11.95,11.93,11.94,503400.0,8.5937,8.6009,8.5865,8.5937,503400.0
2013-02-05 12:50:00,11.95,11.95,11.94,11.94,230800.0,8.6009,8.6009,8.5937,8.5937,230800.0
2013-02-05 13:00:00,11.95,11.95,11.92,11.94,461000.0,8.6009,8.6009,8.5793,8.5937,461000.0
2013-02-05 13:10:00,11.94,11.95,11.94,11.95,116200.0,8.5937,8.6009,8.5937,8.6009,116200.0
2013-02-05 13:20:00,11.95,11.96,11.94,11.95,1102900.0,8.6009,8.6081,8.5937,8.6009,1102900.0
2013-02-05 13:30:00,11.94,11.95,11.93,11.93,295700.0,8.5937,8.6009,8.5865,8.5865,295700.0
2013-02-05 13:40:00,11.94,11.95,11.93,11.95,183500.0,8.5937,8.6009,8.5865,8.6009,183500.0
2013-02-05 13:50:00,11.95,11.96,11.94,11.96,384800.0,8.6009,8.6081,8.5937,8.6081,384800.0
2013-02-05 14:00:00,11.96,11.99,11.96,11.98,403900.0,8.6081,8.6296,8.6081,8.6224,403900.0
2013-02-05 14:10:00,11.98,12.03,11.97,12.02,601000.0,8.6224,8.6584,8.6152,8.6512,601000.0
2013-02-05 14:20:00,12.02,12.02,11.99,12.0,283100.0,8.6512,8.6512,8.6296,8.6368,283100.0
2013-02-05 14:30:00,12.0,12.01,11.99,12.01,309900.0,8.6368,8.644,8.6296,8.644,309900.0
2013-02-05 14:40:00,12.01,12.02,11.99,12.01,781900.0,8.644,8.6512,8.6296,8.644,781900.0
2013-02-05 14:50:00,12.01,12.02,12.0,12.0,1066900.0,8.644,8.6512,8.6368,8.6368,1066900.0
2013-02-05 15:00:00,12.0,12.03,12.0,12.02,527400.0,8.6368,8.6584,8.6368,8.6512,527400.0
2013-02-05 15:10:00,12.02,12.02,12.01,12.02,185200.0,8.6512,8.6512,8.644,8.6512,185200.0
2013-02-05 15:20:00,12.02,12.02,12.01,12.02,408300.0,8.6512,8.6512,8.644,8.6512,408300.0
2013-02-05 15:30:00,12.01,12.02,12.0,12.01,1823400.0,8.644,8.6512,8.6368,8.644,1823400.0
2013-02-05 15:40:00,12.01,12.03,12.0,12.01,981600.0,8.644,8.6584,8.6368,8.644,981600.0
2013-02-05 15:50:00,12.01,12.01,11.94,11.95,3242000.0,8.644,8.644,8.5937,8.6009,3242000.0
2013-02-06 09:30:00,11.94,11.97,11.89,11.96,568000.0,8.5937,8.6152,8.5577,8.6081,568000.0
2013-02-06 09:40:00,11.96,11.98,11.9,11.92,332300.0,8.6081,8.6224,8.5649,8.5793,332300.0
2013-02-06 09:50:00,11.93,11.96,11.92,11.94,168500.0,8.5865,8.6081,8.5793,8.5937,168500.0
2013-02-06 10:00:00,11.95,11.95,11.88,11.92,549200.0,8.6009,8.6009,8.5505,8.5793,549200.0
2013-02-06 10:10:00,11.92,11.96,11.92,11.95,1050800.0,8.5793,8.6081,8.5793,8.6009,1050800.0
2013-02-06 10:20:00,11.95,11.97,11.95,11.96,613000.0,8.6009,8.6152,8.6009,8.6081,613000.0
2013-02-06 10:30:00,11.96,12.0,11.95,12.0,409000.0,8.6081,8.6368,8.6009,8.6368,409000.0
2013-02-06 10:40:00,12.0,12.05,12.0,12.05,474700.0,8.6368,8.6728,8.6368,8.6728,474700.0
2013-02-06 10:50:00,12.05,12.08,12.04,12.06,405700.0,8.6728,8.6944,8.6656,8.68,405700.0
2013-02-06 11:00:00,12.05,12.08,12.05,12.08,193000.0,8.6728,8.6944,8.6728,8.6944,193000.0
2013-02-06 11:10:00,12.08,12.1,12.07,12.1,454900.0,8.6944,8.7088,8.6872,8.7088,454900.0
2013-02-06 11:20:00,12.1,12.14,12.09,12.11,432100.0,8.7088,8.7376,8.7016,8.716,432100.0
2013-02-06 11:30:00,12.1,12.12,12.08,12.09,324400.0,8.7088,8.7232,8.6944,8.7016,324400.0
2013-02-06 11:40:00,12.09,12.12,12.08,12.11,248300.0,8.7016,8.7232,8.6944,8.716,248300.0
2013-02-06 11:50:00,12.11,12.13,12.1,12.12,216600.0,8.716,8.7304,8.7088,8.7232,216600.0
2013-02-06 12:00:00,12.12,12.13,12.11,12.13,185900.0,8.7232,8.7304,8.716,8.7304,185900.0
2013-02-06 12:10:00,12.13,12.14,12.12,12.14,225400.0,8.7304,8.7376,8.7232,8.7376,225400.0
2013-02-06 12:20:00,12.14,12.14,12.13,12.13,164000.0,8.7376,8.7376,8.7304,8.7304,164000.0
2013-02-06 12:30:00,12.13,12.14,12.13,12.14,78100.0,8.7304,8.7376,8.7304,8.7376,78100.0
2013-02-06 12:40:00,12.14,12.15,12.12,12.13,247700.0,8.7376,8.7448,8.7232,8.7304,247700.0
2013-02-06 12:50:00,12.12,12.13,12.1,12.11,114400.0,8.7232,8.7304,8.7088,8.716,114400.0
2013-02-06 13:00:00,12.1,12.11,12.07,12.07,157000.0,8.7088,8.716,8.6872,8.6872,157000.0
2013-02-06 13:10:00,12.07,12.09,12.06,12.08,186100.0,8.6872,8.7016,8.68,8.6944,186100.0
2013-02-06 13:20:00,12.09,12.1,12.07,12.09,416900.0,8.7016,8.7088,8.6872,8.7016,416900.0
2013-02-06 13:30:00,12.08,12.11,12.07,12.11,158200.0,8.6944,8.716,8.6872,8.716,158200.0
2013-02-06 13:40:00,12.11,12.12,12.09,12.12,141700.0,8.716,8.7232,8.7016,8.7232,141700.0
2013-02-06 13:50:00,12.12,12.13,12.11,12.12,150600.0,8.7232,8.7304,8.716,8.7232,150600.0
2013-02-06 14:00:00,12.12,12.12,12.08,12.09,268300.0,8.7232,8.7232,8.6944,8.7016,268300.0
2013-02-06 14:10:00,12.09,12.11,12.08,12.11,126800.0,8.7016,8.716,8.6944,8.716,126800.0
2013-02-06 14:20:00,12.11,12.12,12.1,12.12,189200.0,8.716,8.7232,8.7088,8.7232,189200.0
2013-02-06 14:30:00,12.12,12.14,12.11,12.13,236200.0,8.7232,8.7376,8.716,8.7304,236200.0
2013-02-06 14:40:00,12.14,12.14,12.12,12.12,190600.0,8.7376,8.7376,8.7232,8.7232,190600.0
2013-02-06 14:50:00,12.13,12.13,12.1,12.12,206100.0,8.7304,8.7304,8.7088,8.7232,206100.0
2013-02-06 15:00:00,12.12,12.14,12.11,12.13,210600.0,8.7232,8.7376,8.716,8.7304,210600.0
2013-02-06 15:10:00,12.13,12.13,12.11,12.13,266800.0,8.7304,8.7304,8.716,8.7304,266800.0
2013-02-06 15:20:00,12.13,12.13,12.12,12.13,170300.0,8.7304,8.7304,8.7232,8.7304,170300.0
2013-02-06 15:30:00,12.13,12.15,12.12,12.14,336500.0,8.7304,8.7448,8.7232,8.7376,336500.0
2013-02-06 15:40:00,12.14,12.15,12.13,12.15,319500.0,8.7376,8.7448,8.7304,8.7448,319500.0
2013-02-06 15:50:00,12.15,12.18,12.14,12.17,1394700.0,8.7448,8.7664,8.7376,8.7592,1394700.0
2013-02-07 09:30:00,12.16,12.24,12.16,12.21,565200.0,8.752,8.8096,8.752,8.788,565200.0
2013-02-07 09:40:00,12.21,12.25,12.19,12.24,457200.0,8.788,8.8168,8.7736,8.8096,457200.0
2013-02-07 09:50:00,12.23,12.25,12.21,12.23,518600.0,8.8024,8.8168,8.788,8.8024,518600.0
2013-02-07 10:00:00,12.23,12.24,12.2,12.21,409300.0,8.8024,8.8096,8.7808,8.788,409300.0
2013-02-07 10:10:00,12.2,12.21,12.18,12.2,345600.0,8.7808,8.788,8.7664,8.7808,345600.0
2013-02-07 10:20:00,12.19,12.2,12.18,12.19,519300.0,8.7736,8.7808,8.7664,8.7736,519300.0
2013-02-07 10:30:00,12.18,12.21,12.14,12.18,744100.0,8.7664,8.788,8.7376,8.7664,744100.0
2013-02-07 10:40:00,12.18,12.21,12.17,12.2,308300.0,8.7664,8.788,8.7592,8.7808,308300.0
2013-02-07 10:50:00,12.2,12.22,12.18,12.22,221000.0,8.7808,8.7952,8.7664,8.7952,221000.0
2013-02-07 11:00:00,12.22,12.24,12.2,12.23,362600.0,8.7952,8.8096,8.7808,8.8024,362600.0
2013-02-07 11:10:00,12.22,12.23,12.2,12.23,356900.0,8.7952,8.8024,8.7808,8.8024,356900.0
2013-02-07 11:20:00,12.23,12.25,12.2,12.2,697000.0,8.8024,8.8168,8.7808,8.7808,697000.0
2013-02-07 11:30:00,12.2,12.21,12.18,12.18,446100.0,8.7808,8.788,8.7664,8.7664,446100.0
2013-02-07 11:40:00,12.18,12.19,12.16,12.19,364400.0,8.7664,8.7736,8.752,8.7736,364400.0
2013-02-07 11:50:00,12.18,12.19,12.16,12.18,280100.0,8.7664,8.7736,8.752,8.7664,280100.0
2013-02-07 12:00:00,12.18,12.21,12.17,12.2,202000.0,8.7664,8.788,8.7592,8.7808,202000.0
2013-02-07 12:10:00,12.2,12.2,12.19,12.2,110500.0,8.7808,8.7808,8.7736,8.7808,110500.0
2013-02-07 12:20:00,12.2,12.22,12.18,12.21,1261100.0,8.7808,8.7952,8.7664,8.788,1261100.0
2013-02-07 12:30:00,12.2,12.27,12.2,12.27,622300.0,8.7808,8.8312,8.7808,8.8312,622300.0
2013-02-07 12:40:00,12.27,12.28,12.23,12.24,275100.0,8.8312,8.8384,8.8024,8.8096,275100.0
2013-02-07 12:50:00,12.23,12.25,12.23,12.25,109500.0,8.8024,8.8168,8.8024,8.8168,109500.0
2013-02-07 13:00:00,12.25,12.26,12.24,12.25,225400.0,8.8168,8.824,8.8096,8.8168,225400.0
2013-02-07 13:10:00,12.25,12.26,12.24,12.25,247100.0,8.8168,8.824,8.8096,8.8168,247100.0
2013-02-07 13:20:00,12.25,12.27,12.24,12.25,199000.0,8.8168,8.8312,8.8096,8.8168,199000.0
2013-02-07 13:30:00,12.25,12.26,12.23,12.24,307500.0,8.8168,8.824,8.8024,8.8096,307500.0
2013-02-07 13:40:00,12.25,12.27,12.24,12.25,216500.0,8.8168,8.8312,8.8096,8.8168,216500.0
2013-02-07 13:50:00,12.25,12.27,12.25,12.27,189100.0,8.8168,8.8312,8.8168,8.8312,189100.0
2013-02-07 14:00:00,12.27,12.28,12.25,12.26,293500.0,8.8312,8.8384,8.8168,8.824,293500.0
2013-02-07 14:10:00,12.26,12.27,12.25,12.27,148800.0,8.824,8.8312,8.8168,8.8312,148800.0
2013-02-07 14:20:00,12.27,12.28,12.26,12.28,143600.0,8.8312,8.8384,8.824,8.8384,143600.0
2013-02-07 14:30:00,12.28,12.28,12.26,12.26,236100.0,8.8384,8.8384,8.824,8.824,236100.0
2013-02-07 14:40:00,12.26,12.27,12.26,12.26,158300.0,8.824,8.8312,8.824,8.824,158300.0
2013-02-07 14:50:00,12.27,12.3,12.26,12.3,323400.0,8.8312,8.8528,8.824,8.8528,323400.0
2013-02-07 15:00:00,12.29,12.3,12.28,12.29,231400.0,8.8456,8.8528,8.8384,8.8456,231400.0
2013-02-07 15:10:00,12.29,12.3,12.28,12.29,433700.0,8.8456,8.8528,8.8384,8.8456,433700.0
2013-02-07 15:20:00,12.28,12.29,12.28,12.29,283600.0,8.8384,8.8456,8.8384,8.8456,283600.0
2013-02-07 15:30:00,12.29,12.31,12.28,12.3,911200.0,8.8456,8.86,8.8384,8.8528,911200.0
2013-02-07 15:40:00,12.3,12.32,12.29,12.29,564700.0,8.8528,8.8672,8.8456,8.8456,564700.0
2013-02-07 15:50:00,12.29,12.33,12.29,12.33,1310300.0,8.8456,8.8744,8.8456,8.8744,1310300.0
2013-02-08 09:30:00,12.35,12.45,12.33,12.44,1144000.0,8.8887,8.9607,8.8744,8.9535,1144000.0
2013-02-08 09:40:00,12.44,12.48,12.34,12.34,635800.0,8.9535,8.9823,8.8816,8.8816,635800.0
2013-02-08 09:50:00,12.34,12.34,12.27,12.32,838500.0,8.8816,8.8816,8.8312,8.8672,838500.0
2013-02-08 10:00:00,12.33,12.35,12.3,12.31,366200.0,8.8744,8.8887,8.8528,8.86,366200.0
2013-02-08 10:10:00,12.3,12.31,12.22,12.24,895700.0,8.8528,8.86,8.7952,8.8096,895700.0
2013-02-08 10:20:00,12.24,12.25,12.21,12.21,1024900.0,8.8096,8.8168,8.788,8.788,1024900.0
2013-02-08 10:30:00,12.21,12.22,12.16,12.17,429900.0,8.788,8.7952,8.752,8.7592,429900.0
2013-02-08 10:40:00,12.16,12.17,12.13,12.13,2206000.0,8.752,8.7592,8.7304,8.7304,2206000.0
2013-02-08 10:50:00,12.13,12.15,12.11,12.14,859600.0,8.7304,8.7448,8.716,8.7376,859600.0
2013-02-08 11:00:00,12.15,12.17,12.14,12.17,436000.0,8.7448,8.7592,8.7376,8.7592,436000.0
2013-02-08 11:10:00,12.17,12.2,12.17,12.17,815300.0,8.7592,8.7808,8.7592,8.7592,815300.0
2013-02-08 11:20:00,12.17,12.18,12.16,12.18,253400.0,8.7592,8.7664,8.752,8.7664,253400.0
2013-02-08 11:30:00,12.17,12.21,12.16,12.19,279100.0,8.7592,8.788,8.752,8.7736,279100.0
2013-02-08 11:40:00,12.19,12.22,12.19,12.2,267900.0,8.7736,8.7952,8.7736,8.7808,267900.0
2013-02-08 11:50:00,12.2,12.24,12.2,12.23,260200.0,8.7808,8.8096,8.7808,8.8024,260200.0
2013-02-08 12:00:00,12.24,12.24,12.22,12.24,193900.0,8.8096,8.8096,8.7952,8.8096,193900.0
2013-02-08 12:10:00,12.23,12.27,12.23,12.25,150600.0,8.8024,8.8312,8.8024,8.8168,150600.0
2013-02-08 12:20:00,12.25,12.26,12.24,12.25,81500.0,8.8168,8.824,8.8096,8.8168,81500.0
2013-02-08 12:30:00,12.24,12.25,12.22,12.24,248600.0,8.8096,8.8168,8.7952,8.8096,248600.0
2013-02-08 12:40:00,12.23,12.25,12.23,12.24,166800.0,8.8024,8.8168,8.8024,8.8096,166800.0
2013-02-08 12:50:00,12.25,12.26,12.24,12.26,74100.0,8.8168,8.824,8.8096,8.824,74100.0
2013-02-08 13:00:00,12.26,12.29,12.26,12.28,338800.0,8.824,8.8456,8.824,8.8384,338800.0
2013-02-08 13:10:00,12.28,12.29,12.26,12.26,322700.0,8.8384,8.8456,8.824,8.824,322700.0
2013-02-08 13:20:00,12.27,12.27,12.24,12.24,146400.0,8.8312,8.8312,8.8096,8.8096,146400.0
2013-02-08 13:30:00,12.24,12.26,12.24,12.26,164500.0,8.8096,8.824,8.8096,8.824,164500.0
2013-02-08 13:40:00,12.26,12.27,12.24,12.27,133700.0,8.824,8.8312,8.8096,8.8312,133700.0
2013-02-08 13:50:00,12.26,12.27,12.25,12.26,92800.0,8.824,8.8312,8.8168,8.824,92800.0
2013-02-08 14:00:00,12.25,12.29,12.25,12.29,326900.0,8.8168,8.8456,8.8168,8.8456,326900.0
2013-02-08 14:10:00,12.28,12.31,12.28,12.3,209300.0,8.8384,8.86,8.8384,8.8528,209300.0
2013-02-08 14:20:00,12.3,12.34,12.3,12.33,236400.0,8.8528,8.8816,8.8528,8.8744,236400.0
2013-02-08 14:30:00,12.34,12.34,12.3,12.3,665500.0,8.8816,8.8816,8.8528,8.8528,665500.0
2013-02-08 14:40:00,12.3,12.31,12.27,12.28,296600.0,8.8528,8.86,8.8312,8.8384,296600.0
2013-02-08 14:50:00,12.28,12.29,12.27,12.28,129500.0,8.8384,8.8456,8.8312,8.8384,129500.0
2013-02-08 15:00:00,12.28,12.3,12.28,12.29,158700.0,8.8384,8.8528,8.8384,8.8456,158700.0
2013-02-08 15:10:00,12.3,12.31,12.28,12.29,269500.0,8.8528,8.86,8.8384,8.8456,269500.0
2013-02-08 15:20:00,12.29,12.29,12.28,12.29,195900.0,8.8456,8.8456,8.8384,8.8456,195900.0
2013-02-08 15:30:00,12.29,12.29,12.24,12.24,450500.0,8.8456,8.8456,8.8096,8.8096,450500.0
2013-02-08 15:40:00,12.24,12.27,12.24,12.27,651300.0,8.8096,8.8312,8.8096,8.8312,651300.0
2013-02-08 15:50:00,12.26,12.27,12.26,12.26,689600.0,8.824,8.8312,8.824,8.824,689600.0
2013-02-11 09:30:00,12.32,12.37,12.28,12.29,606300.0,8.8672,8.9031,8.8384,8.8456,606300.0
2013-02-11 09:40:00,12.3,12.32,12.27,12.32,296000.0,8.8528,8.8672,8.8312,8.8672,296000.0
2013-02-11 09:50:00,12.32,12.32,12.27,12.28,199200.0,8.8672,8.8672,8.8312,8.8384,199200.0
2013-02-11 10:00:00,12.29,12.33,12.28,12.32,295500.0,8.8456,8.8744,8.8384,8.8672,295500.0
2013-02-11 10:10:00,12.32,12.33,12.27,12.3,326900.0,8.8672,8.8744,8.8312,8.8528,326900.0
2013-02-11 10:20:00,12.3,12.35,12.29,12.34,341200.0,8.8528,8.8887,8.8456,8.8816,341200.0
2013-02-11 10:30:00,12.35,12.38,12.33,12.34,318000.0,8.8887,8.9103,8.8744,8.8816,318000.0
2013-02-11 10:40:00,12.34,12.38,12.34,12.38,365100.0,8.8816,8.9103,8.8816,8.9103,365100.0
2013-02-11 10:50:00,12.37,12.38,12.37,12.38,113600.0,8.9031,8.9103,8.9031,8.9103,113600.0
2013-02-11 11:00:00,12.38,12.4,12.38,12.39,268000.0,8.9103,8.9247,8.9103,8.9175,268000.0
2013-02-11 11:10:00,12.39,12.43,12.39,12.43,431300.0,8.9175,8.9463,8.9175,8.9463,431300.0
2013-02-11 11:20:00,12.42,12.46,12.42,12.46,349700.0,8.9391,8.9679,8.9391,8.9679,349700.0
2013-02-11 11:30:00,12.46,12.46,12.42,12.45,436600.0,8.9679,8.9679,8.9391,8.9607,436600.0
2013-02-11 11:40:00,12.44,12.47,12.44,12.46,377400.0,8.9535,8.9751,8.9535,8.9679,377400.0
2013-02-11 11:50:00,12.47,12.48,12.45,12.46,245000.0,8.9751,8.9823,8.9607,8.9679,245000.0
2013-02-11 12:00:00,12.46,12.47,12.44,12.46,222800.0,8.9679,8.9751,8.9535,8.9679,222800.0
2013-02-11 12:10:00,12.46,12.46,12.43,12.44,141100.0,8.9679,8.9679,8.9463,8.9535,141100.0
2013-02-11 12:20:00,12.44,12.45,12.43,12.45,90100.0,8.9535,8.9607,8.9463,8.9607,90100.0
2013-02-11 12:30:00,12.45,12.46,12.44,12.46,250200.0,8.9607,8.9679,8.9535,8.9679,250200.0
2013-02-11 12:40:00,12.46,12.46,12.44,12.44,215200.0,8.9679,8.9679,8.9535,8.9535,215200.0
2013-02-11 12:50:00,12.44,12.48,12.44,12.47,226900.0,8.9535,8.9823,8.9535,8.9751,226900.0
2013-02-11 13:00:00,12.47,12.48,12.46,12.46,165000.0,8.9751,8.9823,8.9679,8.9679,165000.0
2013-02-11 13:10:00,12.47,12.47,12.44,12.45,142500.0,8.9751,8.9751,8.9535,8.9607,142500.0
2013-02-11 13:20:00,12.45,12.45,12.44,12.45,62600.0,8.9607,8.9607,8.9535,8.9607,62600.0
2013-02-11 13:30:00,12.45,12.45,12.42,12.42,130800.0,8.9607,8.9607,8.9391,8.9391,130800.0
2013-02-11 13:40:00,12.42,12.43,12.42,12.43,53900.0,8.9391,8.9463,8.9391,8.9463,53900.0
2013-02-11 13:50:00,12.43,12.46,12.42,12.46,200000.0,8.9463,8.9679,8.9391,8.9679,200000.0
2013-02-11 14:00:00,12.46,12.48,12.45,12.46,211600.0,8.9679,8.9823,8.9607,8.9679,211600.0
2013-02-11 14:10:00,12.47,12.47,12.45,12.45,131700.0,8.9751,8.9751,8.9607,8.9607,131700.0
2013-02-11 14:20:00,12.46,12.46,12.45,12.46,64200.0,8.9679,8.9679,8.9607,8.9679,64200.0
2013-02-11 14:30:00,12.45,12.46,12.44,12.45,121200.0,8.9607,8.9679,8.9535,8.9607,121200.0
2013-02-11 14:40:00,12.45,12.45,12.42,12.42,146500.0,8.9607,8.9607,8.9391,8.9391,146500.0
2013-02-11 14:50:00,12.42,12.43,12.41,12.41,141800.0,8.9391,8.9463,8.9319,8.9319,141800.0
2013-02-11 15:00:00,12.42,12.46,12.41,12.46,327700.0,8.9391,8.9679,8.9319,8.9679,327700.0
2013-02-11 15:10:00,12.46,12.48,12.45,12.46,244800.0,8.9679,8.9823,8.9607,8.9679,244800.0
2013-02-11 15:20:00,12.46,12.47,12.45,12.45,217800.0,8.9679,8.9751,8.9607,8.9607,217800.0
2013-02-11 15:30:00,12.45,12.46,12.45,12.46,210000.0,8.9607,8.9679,8.9607,8.9679,210000.0
2013-02-11 15:40:00,12.46,12.46,12.45,12.45,297400.0,8.9679,8.9679,8.9607,8.9607,297400.0
2013-02-11 15:50:00,12.46,12.46,12.43,12.45,867400.0,8.9679,8.9679,8.9463,8.9607,867400.0
2013-02-12 09:30:00,12.46,12.49,12.45,12.48,386100.0,8.9679,8.9895,8.9607,8.9823,386100.0
2013-02-12 09:40:00,12.48,12.5,12.46,12.48,463900.0,8.9823,8.9967,8.9679,8.9823,463900.0
2013-02-12 09:50:00,12.47,12.54,12.47,12.5,633300.0,8.9751,9.0255,8.9751,8.9967,633300.0
2013-02-12 10:00:00,12.5,12.5,12.47,12.48,157000.0,8.9967,8.9967,8.9751,8.9823,157000.0
2013-02-12 10:10:00,12.48,12.49,12.45,12.48,287100.0,8.9823,8.9895,8.9607,8.9823,287100.0
2013-02-12 10:20:00,12.48,12.53,12.48,12.53,306800.0,8.9823,9.0183,8.9823,9.0183,306800.0
2013-02-12 10:30:00,12.53,12.55,12.52,12.55,293900.0,9.0183,9.0327,9.0111,9.0327,293900.0
2013-02-12 10:40:00,12.55,12.58,12.54,12.57,488900.0,9.0327,9.0543,9.0255,9.0471,488900.0
2013-02-12 10:50:00,12.57,12.57,12.56,12.56,159200.0,9.0471,9.0471,9.0399,9.0399,159200.0
2013-02-12 11:00:00,12.57,12.57,12.55,12.56,230900.0,9.0471,9.0471,9.0327,9.0399,230900.0
2013-02-12 11:10:00,12.55,12.57,12.52,12.53,422100.0,9.0327,9.0471,9.0111,9.0183,422100.0
2013-02-12 11:20:00,12.52,12.54,12.52,12.54,250700.0,9.0111,9.0255,9.0111,9.0255,250700.0
2013-02-12 11:30:00,12.53,12.54,12.53,12.54,128200.0,9.0183,9.0255,9.0183,9.0255,128200.0
2013-02-12 11:40:00,12.54,12.57,12.53,12.57,498500.0,9.0255,9.0471,9.0183,9.0471,498500.0
2013-02-12 11:50:00,12.57,12.58,12.56,12.58,682600.0,9.0471,9.0543,9.0399,9.0543,682600.0
2013-02-12 12:00:00,12.57,12.58,12.56,12.57,152700.0,9.0471,9.0543,9.0399,9.0471,152700.0
2013-02-12 12:10:00,12.57,12.59,12.56,12.57,337400.0,9.0471,9.0615,9.0399,9.0471,337400.0
2013-02-12 12:20:00,12.57,12.59,12.56,12.59,654200.0,9.0471,9.0615,9.0399,9.0615,654200.0
2013-02-12 12:30:00,12.58,12.6,12.58,12.6,141200.0,9.0543,9.0687,9.0543,9.0687,141200.0
2013-02-12 12:40:00,12.6,12.62,12.6,12.61,231900.0,9.0687,9.0831,9.0687,9.0759,231900.0
2013-02-12 12:50:00,12.62,12.66,12.62,12.66,337300.0,9.0831,9.1119,9.0831,9.1119,337300.0
2013-02-12 13:00:00,12.65,12.69,12.65,12.66,662600.0,9.1047,9.1335,9.1047,9.1119,662600.0
2013-02-12 13:10:00,12.66,12.67,12.66,12.66,150100.0,9.1119,9.1191,9.1119,9.1119,150100.0
2013-02-12 13:20:00,12.67,12.67,12.62,12.63,221100.0,9.1191,9.1191,9.0831,9.0903,221100.0
2013-02-12 13:30:00,12.62,12.63,12.61,12.61,149900.0,9.0831,9.0903,9.0759,9.0759,149900.0
2013-02-12 13:40:00,12.61,12.63,12.61,12.63,196200.0,9.0759,9.0903,9.0759,9.0903,196200.0
2013-02-12 13:50:00,12.62,12.63,12.62,12.62,69500.0,9.0831,9.0903,9.0831,9.0831,69500.0
2013-02-12 14:00:00,12.63,12.63,12.61,12.61,230200.0,9.0903,9.0903,9.0759,9.0759,230200.0
2013-02-12 14:10:00,12.62,12.62,12.6,12.6,141000.0,9.0831,9.0831,9.0687,9.0687,141000.0
2013-02-12 14:20:00,12.61,12.62,12.6,12.61,180700.0,9.0759,9.0831,9.0687,9.0759,180700.0
2013-02-12 14:30:00,12.61,12.61,12.6,12.61,101800.0,9.0759,9.0759,9.0687,9.0759,101800.0
2013-02-12 14:40:00,12.6,12.61,12.58,12.59,168000.0,9.0687,9.0759,9.0543,9.0615,168000.0
2013-02-12 14:50:00,12.59,12.59,12.56,12.56,158800.0,9.0615,9.0615,9.0399,9.0399,158800.0
2013-02-12 15:00:00,12.56,12.57,12.55,12.55,126300.0,9.0399,9.0471,9.0327,9.0327,126300.0
2013-02-12 15:10:00,12.55,12.56,12.55,12.55,130900.0,9.0327,9.0399,9.0327,9.0327,130900.0
2013-02-12 15:20:00,12.55,12.56,12.55,12.55,88400.0,9.0327,9.0399,9.0327,9.0327,88400.0
2013-02-12 15:30:00,12.55,12.56,12.52,12.53,505800.0,9.0327,9.0399,9.0111,9.0183,505800.0
2013-02-12 15:40:00,12.53,12.55,12.53,12.54,287000.0,9.0183,9.0327,9.0183,9.0255,287000.0
2013-02-12 15:50:00,12.54,12.58,12.54,12.56,1186200.0,9.0255,9.0543,9.0255,9.0399,1186200.0
2013-02-13 09:30:00,12.63,12.69,12.59,12.69,488400.0,9.0903,9.1335,9.0615,9.1335,488400.0
2013-02-13 09:40:00,12.68,12.69,12.64,12.65,192600.0,9.1263,9.1335,9.0975,9.1047,192600.0
2013-02-13 09:50:00,12.65,12.72,12.62,12.72,648900.0,9.1047,9.1551,9.0831,9.1551,648900.0
2013-02-13 10:00:00,12.71,12.73,12.7,12.73,427500.0,9.1479,9.1622,9.1407,9.1622,427500.0
2013-02-13 10:10:00,12.73,12.74,12.72,12.73,462100.0,9.1622,9.1694,9.1551,9.1622,462100.0
2013-02-13 10:20:00,12.74,12.74,12.72,12.73,294500.0,9.1694,9.1694,9.1551,9.1622,294500.0
2013-02-13 10:30:00,12.73,12.73,12.71,12.72,366300.0,9.1622,9.1622,9.1479,9.1551,366300.0
2013-02-13 10:40:00,12.73,12.73,12.7,12.71,323400.0,9.1622,9.1622,9.1407,9.1479,323400.0
2013-02-13 10:50:00,12.7,12.72,12.68,12.72,641600.0,9.1407,9.1551,9.1263,9.1551,641600.0
2013-02-13 11:00:00,12.72,12.74,12.71,12.73,364800.0,9.1551,9.1694,9.1479,9.1622,364800.0
2013-02-13 11:10:00,12.73,12.73,12.7,12.73,675000.0,9.1622,9.1622,9.1407,9.1622,675000.0
2013-02-13 11:20:00,12.73,12.75,12.7,12.75,618300.0,9.1622,9.1766,9.1407,9.1766,618300.0
2013-02-13 11:30:00,12.74,12.76,12.72,12.73,538100.0,9.1694,9.1838,9.1551,9.1622,538100.0
2013-02-13 11:40:00,12.73,12.73,12.67,12.67,311800.0,9.1622,9.1622,9.1191,9.1191,311800.0
2013-02-13 11:50:00,12.68,12.7,12.67,12.7,237300.0,9.1263,9.1407,9.1191,9.1407,237300.0
2013-02-13 12:00:00,12.7,12.72,12.69,12.72,231300.0,9.1407,9.1551,9.1335,9.1551,231300.0
2013-02-13 12:10:00,12.72,12.72,12.7,12.71,214200.0,9.1551,9.1551,9.1407,9.1479,214200.0
2013-02-13 12:20:00,12.7,12.71,12.69,12.7,125100.0,9.1407,9.1479,9.1335,9.1407,125100.0
2013-02-13 12:30:00,12.7,12.71,12.69,12.71,118000.0,9.1407,9.1479,9.1335,9.1479,118000.0
2013-02-13 12:40:00,12.71,12.76,12.7,12.73,565400.0,9.1479,9.1838,9.1407,9.1622,565400.0
2013-02-13 12:50:00,12.73,12.74,12.73,12.74,53800.0,9.1622,9.1694,9.1622,9.1694,53800.0
2013-02-13 13:00:00,12.73,12.75,12.73,12.74,145700.0,9.1622,9.1766,9.1622,9.1694,145700.0
2013-02-13 13:10:00,12.75,12.75,12.74,12.75,90000.0,9.1766,9.1766,9.1694,9.1766,90000.0
2013-02-13 13:20:00,12.74,12.75,12.73,12.74,200900.0,9.1694,9.1766,9.1622,9.1694,200900.0
2013-02-13 13:30:00,12.74,12.8,12.73,12.8,763900.0,9.1694,9.2126,9.1622,9.2126,763900.0
2013-02-13 13:40:00,12.79,12.82,12.79,12.81,670400.0,9.2054,9.227,9.2054,9.2198,670400.0
2013-02-13 13:50:00,12.81,12.82,12.79,12.79,483100.0,9.2198,9.227,9.2054,9.2054,483100.0
2013-02-13 14:00:00,12.79,12.8,12.79,12.8,114000.0,9.2054,9.2126,9.2054,9.2126,114000.0
2013-02-13 14:10:00,12.8,12.8,12.79,12.79,110800.0,9.2126,9.2126,9.2054,9.2054,110800.0
2013-02-13 14:20:00,12.79,12.8,12.78,12.8,398900.0,9.2054,9.2126,9.1982,9.2126,398900.0
2013-02-13 14:30:00,12.8,12.8,12.74,12.75,546600.0,9.2126,9.2126,9.1694,9.1766,546600.0
2013-02-13 14:40:00,12.75,12.78,12.74,12.78,328200.0,9.1766,9.1982,9.1694,9.1982,328200.0
2013-02-13 14:50:00,12.78,12.78,12.76,12.78,225500.0,9.1982,9.1982,9.1838,9.1982,225500.0
2013-02-13 15:00:00,12.78,12.81,12.77,12.81,643800.0,9.1982,9.2198,9.191,9.2198,643800.0
2013-02-13 15:10:00,12.8,12.82,12.78,12.79,690500.0,9.2126,9.227,9.1982,9.2054,690500.0
2013-02-13 15:20:00,12.78,12.79,12.77,12.77,328800.0,9.1982,9.2054,9.191,9.191,328800.0
2013-02-13 15:30:00,12.78,12.78,12.73,12.74,536900.0,9.1982,9.1982,9.1622,9.1694,536900.0
2013-02-13 15:40:00,12.73,12.77,12.73,12.77,694500.0,9.1622,9.191,9.1622,9.191,694500.0
2013-02-13 15:50:00,12.77,12.79,12.75,12.79,1542700.0,9.191,9.2054,9.1766,9.2054,1542700.0
2013-02-14 09:30:00,12.76,12.77,12.69,12.73,577800.0,9.1838,9.191,9.1335,9.1622,577800.0
2013-02-14 09:40:00,12.73,12.77,12.71,12.77,270800.0,9.1622,9.191,9.1479,9.191,270800.0
2013-02-14 09:50:00,12.77,12.78,12.74,12.77,286100.0,9.191,9.1982,9.1694,9.191,286100.0
2013-02-14 10:00:00,12.76,12.81,12.76,12.8,275300.0,9.1838,9.2198,9.1838,9.2126,275300.0
2013-02-14 10:10:00,12.81,12.83,12.8,12.83,166800.0,9.2198,9.2342,9.2126,9.2342,166800.0
2013-02-14 10:20:00,12.83,12.84,12.82,12.84,252600.0,9.2342,9.2414,9.227,9.2414,252600.0
2013-02-14 10:30:00,12.84,12.88,12.83,12.87,401900.0,9.2414,9.2702,9.2342,9.263,401900.0
2013-02-14 10:40:00,12.87,12.88,12.86,12.87,261400.0,9.263,9.2702,9.2558,9.263,261400.0
2013-02-14 10:50:00,12.87,12.88,12.85,12.86,165700.0,9.263,9.2702,9.2486,9.2558,165700.0
2013-02-14 11:00:00,12.86,12.88,12.85,12.87,194600.0,9.2558,9.2702,9.2486,9.263,194600.0
2013-02-14 11:10:00,12.88,12.9,12.86,12.87,234700.0,9.2702,9.2846,9.2558,9.263,234700.0
2013-02-14 11:20:00,12.86,12.88,12.85,12.88,389100.0,9.2558,9.2702,9.2486,9.2702,389100.0
2013-02-14 11:30:00,12.88,12.89,12.87,12.89,301600.0,9.2702,9.2774,9.263,9.2774,301600.0
2013-02-14 11:40:00,12.89,12.91,12.88,12.9,270700.0,9.2774,9.2918,9.2702,9.2846,270700.0
2013-02-14 11:50:00,12.9,12.93,12.89,12.92,373300.0,9.2846,9.3062,9.2774,9.299,373300.0
2013-02-14 12:00:00,12.92,12.95,12.92,12.94,517200.0,9.299,9.3206,9.299,9.3134,517200.0
2013-02-14 12:10:00,12.94,12.95,12.93,12.95,250900.0,9.3134,9.3206,9.3062,9.3206,250900.0
2013-02-14 12:20:00,12.95,12.97,12.94,12.96,255100.0,9.3206,9.335,9.3134,9.3278,255100.0
2013-02-14 12:30:00,12.97,12.98,12.95,12.97,507200.0,9.335,9.3422,9.3206,9.335,507200.0
2013-02-14 12:40:00,12.98,12.99,12.95,12.96,236100.0,9.3422,9.3494,9.3206,9.3278,236100.0
2013-02-14 12:50:00,12.95,12.97,12.95,12.95,202700.0,9.3206,9.335,9.3206,9.3206,202700.0
2013-02-14 13:00:00,12.96,12.96,12.91,12.91,341200.0,9.3278,9.3278,9.2918,9.2918,341200.0
2013-02-14 13:10:00,12.91,12.93,12.91,12.93,230500.0,9.2918,9.3062,9.2918,9.3062,230500.0
2013-02-14 13:20:00,12.92,12.93,12.91,12.92,115400.0,9.299,9.3062,9.2918,9.299,115400.0
2013-02-14 13:30:00,12.91,12.92,12.87,12.88,197200.0,9.2918,9.299,9.263,9.2702,197200.0
2013-02-14 13:40:00,12.87,12.91,12.87,12.89,192700.0,9.263,9.2918,9.263,9.2774,192700.0
2013-02-14 13:50:00,12.88,12.89,12.86,12.86,153000.0,9.2702,9.2774,9.2558,9.2558,153000.0
2013-02-14 14:00:00,12.87,12.9,12.86,12.9,128200.0,9.263,9.2846,9.2558,9.2846,128200.0
2013-02-14 14:10:00,12.9,12.9,12.89,12.89,57400.0,9.2846,9.2846,9.2774,9.2774,57400.0
2013-02-14 14:20:00,12.9,12.92,12.9,12.91,140700.0,9.2846,9.299,9.2846,9.2918,140700.0
2013-02-14 14:30:00,12.92,12.92,12.88,12.88,164300.0,9.299,9.299,9.2702,9.2702,164300.0
2013-02-14 14:40:00,12.88,12.9,12.88,12.9,105800.0,9.2702,9.2846,9.2702,9.2846,105800.0
2013-02-14 14:50:00,12.9,12.96,12.89,12.96,1399900.0,9.2846,9.3278,9.2774,9.3278,1399900.0
2013-02-14 15:00:00,12.96,12.97,12.95,12.97,211500.0,9.3278,9.335,9.3206,9.335,211500.0
2013-02-14 15:10:00,12.97,12.98,12.94,12.94,294900.0,9.335,9.3422,9.3134,9.3134,294900.0
2013-02-14 15:20:00,12.95,12.97,12.94,12.95,1321300.0,9.3206,9.335,9.3134,9.3206,1321300.0
2013-02-14 15:30:00,12.94,12.95,12.93,12.95,793800.0,9.3134,9.3206,9.3062,9.3206,793800.0
2013-02-14 15:40:00,12.94,12.95,12.93,12.94,437100.0,9.3134,9.3206,9.3062,9.3134,437100.0
2013-02-14 15:50:00,12.94,12.97,12.93,12.97,1869900.0,9.3134,9.335,9.3062,9.335,1869900.0
2013-02-15 09:30:00,12.97,12.97,12.92,12.95,1454200.0,9.335,9.335,9.299,9.3206,1454200.0
2013-02-15 09:40:00,12.94,12.98,12.94,12.97,215500.0,9.3134,9.3422,9.3134,9.335,215500.0
2013-02-15 09:50:00,12.96,12.97,12.93,12.96,300500.0,9.3278,9.335,9.3062,9.3278,300500.0
2013-02-15 10:00:00,12.96,12.97,12.95,12.96,148900.0,9.3278,9.335,9.3206,9.3278,148900.0
2013-02-15 10:10:00,12.97,12.97,12.93,12.94,232300.0,9.335,9.335,9.3062,9.3134,232300.0
2013-02-15 10:20:00,12.94,12.95,12.92,12.95,334600.0,9.3134,9.3206,9.299,9.3206,334600.0
2013-02-15 10:30:00,12.95,12.97,12.93,12.96,487100.0,9.3206,9.335,9.3062,9.3278,487100.0
2013-02-15 10:40:00,12.95,12.98,12.94,12.98,470600.0,9.3206,9.3422,9.3134,9.3422,470600.0
2013-02-15 10:50:00,12.98,12.98,12.96,12.96,159200.0,9.3422,9.3422,9.3278,9.3278,159200.0
2013-02-15 11:00:00,12.96,12.97,12.96,12.96,104700.0,9.3278,9.335,9.3278,9.3278,104700.0
2013-02-15 11:10:00,12.97,12.97,12.94,12.94,267100.0,9.335,9.335,9.3134,9.3134,267100.0
2013-02-15 11:20:00,12.94,12.95,12.91,12.94,288900.0,9.3134,9.3206,9.2918,9.3134,288900.0
2013-02-15 11:30:00,12.94,12.94,12.89,12.9,261300.0,9.3134,9.3134,9.2774,9.2846,261300.0
2013-02-15 11:40:00,12.9,12.9,12.84,12.86,330000.0,9.2846,9.2846,9.2414,9.2558,330000.0
2013-02-15 11:50:00,12.87,12.87,12.86,12.87,98400.0,9.263,9.263,9.2558,9.263,98400.0
2013-02-15 12:00:00,12.87,12.87,12.86,12.86,123900.0,9.263,9.263,9.2558,9.2558,123900.0
2013-02-15 12:10:00,12.86,12.89,12.82,12.88,630100.0,9.2558,9.2774,9.227,9.2702,630100.0
2013-02-15 12:20:00,12.89,12.92,12.88,12.9,304600.0,9.2774,9.299,9.2702,9.2846,304600.0
2013-02-15 12:30:00,12.89,12.9,12.87,12.88,173100.0,9.2774,9.2846,9.263,9.2702,173100.0
2013-02-15 12:40:00,12.87,12.88,12.87,12.87,46500.0,9.263,9.2702,9.263,9.263,46500.0
2013-02-15 12:50:00,12.87,12.88,12.87,12.87,90200.0,9.263,9.2702,9.263,9.263,90200.0
2013-02-15 13:00:00,12.88,12.88,12.87,12.88,63400.0,9.2702,9.2702,9.263,9.2702,63400.0
2013-02-15 13:10:00,12.88,12.9,12.87,12.87,312800.0,9.2702,9.2846,9.263,9.263,312800.0
2013-02-15 13:20:00,12.88,12.88,12.85,12.85,137600.0,9.2702,9.2702,9.2486,9.2486,137600.0
2013-02-15 13:30:00,12.85,12.87,12.85,12.87,138700.0,9.2486,9.263,9.2486,9.263,138700.0
2013-02-15 13:40:00,12.87,12.87,12.84,12.84,198500.0,9.263,9.263,9.2414,9.2414,198500.0
2013-02-15 13:50:00,12.84,12.85,12.82,12.82,163700.0,9.2414,9.2486,9.227,9.227,163700.0
2013-02-15 14:00:00,12.82,12.83,12.8,12.8,199700.0,9.227,9.2342,9.2126,9.2126,199700.0
2013-02-15 14:10:00,12.8,12.81,12.77,12.77,185400.0,9.2126,9.2198,9.191,9.191,185400.0
2013-02-15 14:20:00,12.77,12.81,12.77,12.81,290600.0,9.191,9.2198,9.191,9.2198,290600.0
2013-02-15 14:30:00,12.8,12.81,12.77,12.79,252300.0,9.2126,9.2198,9.191,9.2054,252300.0
2013-02-15 14:40:00,12.79,12.8,12.76,12.78,305600.0,9.2054,9.2126,9.1838,9.1982,305600.0
2013-02-15 14:50:00,12.78,12.79,12.78,12.78,157300.0,9.1982,9.2054,9.1982,9.1982,157300.0
2013-02-15 15:00:00,12.78,12.79,12.74,12.77,413900.0,9.1982,9.2054,9.1694,9.191,413900.0
2013-02-15 15:10:00,12.76,12.77,12.73,12.76,378500.0,9.1838,9.191,9.1622,9.1838,378500.0
2013-02-15 15:20:00,12.75,12.76,12.75,12.75,255600.0,9.1766,9.1838,9.1766,9.1766,255600.0
2013-02-15 15:30:00,12.75,12.76,12.75,12.76,274100.0,9.1766,9.1838,9.1766,9.1838,274100.0
2013-02-15 15:40:00,12.75,12.8,12.75,12.78,858000.0,9.1766,9.2126,9.1766,9.1982,858000.0
2013-02-15 15:50:00,12.79,12.79,12.77,12.79,1266700.0,9.2054,9.2054,9.191,9.2054,1266700.0
2013-02-19 09:30:00,12.83,12.92,12.83,12.89,706600.0,9.2342,9.299,9.2342,9.2774,706600.0
2013-02-19 09:40:00,12.89,12.93,12.85,12.93,325700.0,9.2774,9.3062,9.2486,9.3062,325700.0
2013-02-19 09:50:00,12.93,12.95,12.93,12.94,214600.0,9.3062,9.3206,9.3062,9.3134,214600.0
2013-02-19 10:00:00,12.93,12.95,12.91,12.92,241500.0,9.3062,9.3206,9.2918,9.299,241500.0
2013-02-19 10:10:00,12.92,12.93,12.9,12.91,247000.0,9.299,9.3062,9.2846,9.2918,247000.0
2013-02-19 10:20:00,12.91,12.92,12.91,12.91,169200.0,9.2918,9.299,9.2918,9.2918,169200.0
2013-02-19 10:30:00,12.92,12.92,12.86,12.86,530300.0,9.299,9.299,9.2558,9.2558,530300.0
2013-02-19 10:40:00,12.87,12.87,12.85,12.85,119500.0,9.263,9.263,9.2486,9.2486,119500.0
2013-02-19 10:50:00,12.85,12.86,12.85,12.85,117700.0,9.2486,9.2558,9.2486,9.2486,117700.0
2013-02-19 11:00:00,12.86,12.88,12.85,12.85,410400.0,9.2558,9.2702,9.2486,9.2486,410400.0
2013-02-19 11:10:00,12.86,12.89,12.85,12.88,220100.0,9.2558,9.2774,9.2486,9.2702,220100.0
2013-02-19 11:20:00,12.89,12.91,12.88,12.91,315300.0,9.2774,9.2918,9.2702,9.2918,315300.0
2013-02-19 11:30:00,12.91,12.92,12.91,12.91,59700.0,9.2918,9.299,9.2918,9.2918,59700.0
2013-02-19 11:40:00,12.92,12.94,12.91,12.92,814000.0,9.299,9.3134,9.2918,9.299,814000.0
2013-02-19 11:50:00,12.92,12.95,12.92,12.94,390000.0,9.299,9.3206,9.299,9.3134,390000.0
2013-02-19 12:00:00,12.93,12.94,12.93,12.93,41300.0,9.3062,9.3134,9.3062,9.3062,41300.0
2013-02-19 12:10:00,12.93,12.94,12.92,12.92,115800.0,9.3062,9.3134,9.299,9.299,115800.0
2013-02-19 12:20:00,12.92,12.93,12.91,12.91,98800.0,9.299,9.3062,9.2918,9.2918,98800.0
2013-02-19 12:30:00,12.91,12.92,12.91,12.91,63200.0,9.2918,9.299,9.2918,9.2918,63200.0
2013-02-19 12:40:00,12.91,12.92,12.9,12.9,121000.0,9.2918,9.299,9.2846,9.2846,121000.0
2013-02-19 12:50:00,12.9,12.91,12.9,12.9,52700.0,9.2846,9.2918,9.2846,9.2846,52700.0
2013-02-19 13:00:00,12.9,12.91,12.89,12.89,109500.0,9.2846,9.2918,9.2774,9.2774,109500.0
2013-02-19 13:10:00,12.89,12.9,12.89,12.89,76700.0,9.2774,9.2846,9.2774,9.2774,76700.0
2013-02-19 13:20:00,12.9,12.9,12.88,12.88,84000.0,9.2846,9.2846,9.2702,9.2702,84000.0
2013-02-19 13:30:00,12.88,12.89,12.88,12.88,58800.0,9.2702,9.2774,9.2702,9.2702,58800.0
2013-02-19 13:40:00,12.89,12.89,12.87,12.87,76500.0,9.2774,9.2774,9.263,9.263,76500.0
2013-02-19 13:50:00,12.87,12.88,12.87,12.88,80700.0,9.263,9.2702,9.263,9.2702,80700.0
2013-02-19 14:00:00,12.87,12.94,12.87,12.93,503200.0,9.263,9.3134,9.263,9.3062,503200.0
2013-02-19 14:10:00,12.94,12.94,12.93,12.93,208200.0,9.3134,9.3134,9.3062,9.3062,208200.0
2013-02-19 14:20:00,12.94,12.94,12.93,12.93,81100.0,9.3134,9.3134,9.3062,9.3062,81100.0
2013-02-19 14:30:00,12.94,12.94,12.91,12.92,246800.0,9.3134,9.3134,9.2918,9.299,246800.0
2013-02-19 14:40:00,12.92,12.93,12.91,12.92,323800.0,9.299,9.3062,9.2918,9.299,323800.0
2013-02-19 14:50:00,12.92,12.93,12.92,12.92,89400.0,9.299,9.3062,9.299,9.299,89400.0
2013-02-19 15:00:00,12.92,12.93,12.92,12.92,159000.0,9.299,9.3062,9.299,9.299,159000.0
2013-02-19 15:10:00,12.93,12.93,12.92,12.92,172700.0,9.3062,9.3062,9.299,9.299,172700.0
2013-02-19 15:20:00,12.93,12.93,12.92,12.93,141000.0,9.3062,9.3062,9.299,9.3062,141000.0
2013-02-19 15:30:00,12.92,12.93,12.91,12.91,268800.0,9.299,9.3062,9.2918,9.2918,268800.0
2013-02-19 15:40:00,12.91,12.93,12.91,12.92,507200.0,9.2918,9.3062,9.2918,9.299,507200.0
2013-02-19 15:50:00,12.92,12.93,12.9,12.9,1970600.0,9.299,9.3062,9.2846,9.2846,1970600.0
2013-02-20 09:30:00,12.92,12.94,12.85,12.87,390400.0,9.299,9.3134,9.2486,9.263,390400.0
2013-02-20 09:40:00,12.87,12.89,12.85,12.87,204300.0,9.263,9.2774,9.2486,9.263,204300.0
2013-02-20 09:50:00,12.88,12.88,12.85,12.86,96500.0,9.2702,9.2702,9.2486,9.2558,96500.0
2013-02-20 10:00:00,12.86,12.86,12.84,12.84,121400.0,9.2558,9.2558,9.2414,9.2414,121400.0
2013-02-20 10:10:00,12.84,12.86,12.84,12.84,166300.0,9.2414,9.2558,9.2414,9.2414,166300.0
2013-02-20 10:20:00,12.85,12.85,12.81,12.81,179200.0,9.2486,9.2486,9.2198,9.2198,179200.0
2013-02-20 10:30:00,12.81,12.82,12.78,12.78,169000.0,9.2198,9.227,9.1982,9.1982,169000.0
2013-02-20 10:40:00,12.78,12.79,12.75,12.75,148500.0,9.1982,9.2054,9.1766,9.1766,148500.0
2013-02-20 10:50:00,12.75,12.76,12.7,12.7,430500.0,9.1766,9.1838,9.1407,9.1407,430500.0
2013-02-20 11:00:00,12.7,12.72,12.68,12.71,464200.0,9.1407,9.1551,9.1263,9.1479,464200.0
2013-02-20 11:10:00,12.71,12.72,12.67,12.71,412000.0,9.1479,9.1551,9.1191,9.1479,412000.0
2013-02-20 11:20:00,12.71,12.75,12.7,12.71,296500.0,9.1479,9.1766,9.1407,9.1479,296500.0
2013-02-20 11:30:00,12.72,12.73,12.7,12.7,231900.0,9.1551,9.1622,9.1407,9.1407,231900.0
2013-02-20 11:40:00,12.7,12.71,12.7,12.7,151300.0,9.1407,9.1479,9.1407,9.1407,151300.0
2013-02-20 11:50:00,12.7,12.71,12.68,12.71,225100.0,9.1407,9.1479,9.1263,9.1479,225100.0
2013-02-20 12:00:00,12.71,12.71,12.69,12.69,88600.0,9.1479,9.1479,9.1335,9.1335,88600.0
2013-02-20 12:10:00,12.69,12.7,12.68,12.68,161900.0,9.1335,9.1407,9.1263,9.1263,161900.0
2013-02-20 12:20:00,12.68,12.71,12.68,12.7,299100.0,9.1263,9.1479,9.1263,9.1407,299100.0
2013-02-20 12:30:00,12.7,12.7,12.68,12.68,138700.0,9.1407,9.1407,9.1263,9.1263,138700.0
2013-02-20 12:40:00,12.69,12.7,12.68,12.7,154000.0,9.1335,9.1407,9.1263,9.1407,154000.0
2013-02-20 12:50:00,12.7,12.7,12.69,12.7,97000.0,9.1407,9.1407,9.1335,9.1407,97000.0
2013-02-20 13:00:00,12.69,12.7,12.69,12.69,104100.0,9.1335,9.1407,9.1335,9.1335,104100.0
2013-02-20 13:10:00,12.7,12.71,12.68,12.71,205600.0,9.1407,9.1479,9.1263,9.1479,205600.0
2013-02-20 13:20:00,12.7,12.73,12.7,12.71,168500.0,9.1407,9.1622,9.1407,9.1479,168500.0
2013-02-20 13:30:00,12.71,12.72,12.71,12.71,113700.0,9.1479,9.1551,9.1479,9.1479,113700.0
2013-02-20 13:40:00,12.71,12.75,12.71,12.75,301100.0,9.1479,9.1766,9.1479,9.1766,301100.0
2013-02-20 13:50:00,12.75,12.75,12.74,12.75,71600.0,9.1766,9.1766,9.1694,9.1766,71600.0
2013-02-20 14:00:00,12.75,12.76,12.71,12.75,584900.0,9.1766,9.1838,9.1479,9.1766,584900.0
2013-02-20 14:10:00,12.75,12.76,12.72,12.74,316100.0,9.1766,9.1838,9.1551,9.1694,316100.0
2013-02-20 14:20:00,12.73,12.74,12.7,12.73,284100.0,9.1622,9.1694,9.1407,9.1622,284100.0
2013-02-20 14:30:00,12.73,12.74,12.71,12.71,151700.0,9.1622,9.1694,9.1479,9.1479,151700.0
2013-02-20 14:40:00,12.71,12.72,12.65,12.68,401700.0,9.1479,9.1551,9.1047,9.1263,401700.0
2013-02-20 14:50:00,12.67,12.69,12.67,12.68,227700.0,9.1191,9.1335,9.1191,9.1263,227700.0
2013-02-20 15:00:00,12.68,12.68,12.64,12.64,220100.0,9.1263,9.1263,9.0975,9.0975,220100.0
2013-02-20 15:10:00,12.65,12.65,12.62,12.62,270600.0,9.1047,9.1047,9.0831,9.0831,270600.0
2013-02-20 15:20:00,12.63,12.63,12.58,12.61,606400.0,9.0903,9.0903,9.0543,9.0759,606400.0
2013-02-20 15:30:00,12.61,12.64,12.58,12.63,539100.0,9.0759,9.0975,9.0543,9.0903,539100.0
2013-02-20 15:40:00,12.64,12.64,12.62,12.63,417500.0,9.0975,9.0975,9.0831,9.0903,417500.0
2013-02-20 15:50:00,12.63,12.63,12.62,12.62,825300.0,9.0903,9.0903,9.0831,9.0831,825300.0
2013-02-21 09:30:00,12.59,12.59,12.52,12.55,467700.0,9.0615,9.0615,9.0111,9.0327,467700.0
2013-02-21 09:40:00,12.55,12.63,12.51,12.54,408100.0,9.0327,9.0903,9.0039,9.0255,408100.0
2013-02-21 09:50:00,12.54,12.54,12.5,12.53,301900.0,9.0255,9.0255,8.9967,9.0183,301900.0
2013-02-21 10:00:00,12.53,12.53,12.5,12.5,329000.0,9.0183,9.0183,8.9967,8.9967,329000.0
2013-02-21 10:10:00,12.51,12.53,12.5,12.51,384200.0,9.0039,9.0183,8.9967,9.0039,384200.0
2013-02-21 10:20:00,12.5,12.56,12.5,12.54,245600.0,8.9967,9.0399,8.9967,9.0255,245600.0
2013-02-21 10:30:00,12.55,12.57,12.54,12.55,235200.0,9.0327,9.0471,9.0255,9.0327,235200.0
2013-02-21 10:40:00,12.54,12.56,12.53,12.54,204200.0,9.0255,9.0399,9.0183,9.0255,204200.0
2013-02-21 10:50:00,12.54,12.55,12.51,12.55,306300.0,9.0255,9.0327,9.0039,9.0327,306300.0
2013-02-21 11:00:00,12.55,12.56,12.53,12.54,132700.0,9.0327,9.0399,9.0183,9.0255,132700.0
2013-02-21 11:10:00,12.53,12.56,12.52,12.55,341300.0,9.0183,9.0399,9.0111,9.0327,341300.0
2013-02-21 11:20:00,12.54,12.57,12.54,12.57,103100.0,9.0255,9.0471,9.0255,9.0471,103100.0
2013-02-21 11:30:00,12.57,12.59,12.56,12.59,157900.0,9.0471,9.0615,9.0399,9.0615,157900.0
2013-02-21 11:40:00,12.59,12.59,12.57,12.58,114700.0,9.0615,9.0615,9.0471,9.0543,114700.0
2013-02-21 11:50:00,12.57,12.58,12.57,12.58,120800.0,9.0471,9.0543,9.0471,9.0543,120800.0
2013-02-21 12:00:00,12.57,12.6,12.57,12.58,278700.0,9.0471,9.0687,9.0471,9.0543,278700.0
2013-02-21 12:10:00,12.59,12.59,12.57,12.58,188800.0,9.0615,9.0615,9.0471,9.0543,188800.0
2013-02-21 12:20:00,12.57,12.58,12.57,12.58,143500.0,9.0471,9.0543,9.0471,9.0543,143500.0
2013-02-21 12:30:00,12.58,12.58,12.57,12.57,172500.0,9.0543,9.0543,9.0471,9.0471,172500.0
2013-02-21 12:40:00,12.58,12.58,12.53,12.53,233300.0,9.0543,9.0543,9.0183,9.0183,233300.0
2013-02-21 12:50:00,12.54,12.56,12.52,12.55,292600.0,9.0255,9.0399,9.0111,9.0327,292600.0
2013-02-21 13:00:00,12.55,12.57,12.55,12.57,90100.0,9.0327,9.0471,9.0327,9.0471,90100.0
2013-02-21 13:10:00,12.57,12.57,12.53,12.55,153300.0,9.0471,9.0471,9.0183,9.0327,153300.0
2013-02-21 13:20:00,12.54,12.55,12.51,12.51,332700.0,9.0255,9.0327,9.0039,9.0039,332700.0
2013-02-21 13:30:00,12.52,12.53,12.51,12.52,183600.0,9.0111,9.0183,9.0039,9.0111,183600.0
2013-02-21 13:40:00,12.52,12.52,12.5,12.5,65100.0,9.0111,9.0111,8.9967,8.9967,65100.0
2013-02-21 13:50:00,12.51,12.51,12.5,12.51,52400.0,9.0039,9.0039,8.9967,9.0039,52400.0
2013-02-21 14:00:00,12.5,12.52,12.46,12.46,384100.0,8.9967,9.0111,8.9679,8.9679,384100.0
2013-02-21 14:10:00,12.46,12.47,12.45,12.46,159000.0,8.9679,8.9751,8.9607,8.9679,159000.0
2013-02-21 14:20:00,12.46,12.46,12.42,12.43,243900.0,8.9679,8.9679,8.9391,8.9463,243900.0
2013-02-21 14:30:00,12.44,12.48,12.43,12.46,269400.0,8.9535,8.9823,8.9463,8.9679,269400.0
2013-02-21 14:40:00,12.46,12.47,12.45,12.46,173400.0,8.9679,8.9751,8.9607,8.9679,173400.0
2013-02-21 14:50:00,12.46,12.51,12.46,12.51,279000.0,8.9679,9.0039,8.9679,9.0039,279000.0
2013-02-21 15:00:00,12.51,12.55,12.5,12.54,305400.0,9.0039,9.0327,8.9967,9.0255,305400.0
2013-02-21 15:10:00,12.53,12.54,12.51,12.52,343500.0,9.0183,9.0255,9.0039,9.0111,343500.0
2013-02-21 15:20:00,12.52,12.55,12.52,12.54,235500.0,9.0111,9.0327,9.0111,9.0255,235500.0
2013-02-21 15:30:00,12.54,12.55,12.52,12.53,380600.0,9.0255,9.0327,9.0111,9.0183,380600.0
2013-02-21 15:40:00,12.54,12.54,12.51,12.52,264500.0,9.0255,9.0255,9.0039,9.0111,264500.0
2013-02-21 15:50:00,12.51,12.52,12.49,12.51,1369500.0,9.0039,9.0111,8.9895,9.0039,1369500.0
2013-02-22 09:30:00,12.58,12.6,12.55,12.57,324200.0,9.0543,9.0687,9.0327,9.0471,324200.0
2013-02-22 09:40:00,12.57,12.63,12.56,12.63,460700.0,9.0471,9.0903,9.0399,9.0903,460700.0
2013-02-22 09:50:00,12.63,12.65,12.6,12.64,261100.0,9.0903,9.1047,9.0687,9.0975,261100.0
2013-02-22 10:00:00,12.64,12.65,12.62,12.63,285800.0,9.0975,9.1047,9.0831,9.0903,285800.0
2013-02-22 10:10:00,12.63,12.64,12.6,12.62,182600.0,9.0903,9.0975,9.0687,9.0831,182600.0
2013-02-22 10:20:00,12.62,12.63,12.59,12.6,115600.0,9.0831,9.0903,9.0615,9.0687,115600.0
2013-02-22 10:30:00,12.6,12.6,12.58,12.58,84400.0,9.0687,9.0687,9.0543,9.0543,84400.0
2013-02-22 10:40:00,12.58,12.62,12.58,12.6,229700.0,9.0543,9.0831,9.0543,9.0687,229700.0
2013-02-22 10:50:00,12.59,12.6,12.57,12.57,138300.0,9.0615,9.0687,9.0471,9.0471,138300.0
2013-02-22 11:00:00,12.57,12.63,12.57,12.6,272400.0,9.0471,9.0903,9.0471,9.0687,272400.0
2013-02-22 11:10:00,12.61,12.61,12.57,12.57,157600.0,9.0759,9.0759,9.0471,9.0471,157600.0
2013-02-22 11:20:00,12.57,12.62,12.57,12.62,165800.0,9.0471,9.0831,9.0471,9.0831,165800.0
2013-02-22 11:30:00,12.62,12.63,12.61,12.63,130400.0,9.0831,9.0903,9.0759,9.0903,130400.0
2013-02-22 11:40:00,12.63,12.64,12.62,12.62,99500.0,9.0903,9.0975,9.0831,9.0831,99500.0
2013-02-22 11:50:00,12.63,12.64,12.62,12.63,160300.0,9.0903,9.0975,9.0831,9.0903,160300.0
2013-02-22 12:00:00,12.63,12.65,12.63,12.65,139600.0,9.0903,9.1047,9.0903,9.1047,139600.0
2013-02-22 12:10:00,12.64,12.65,12.62,12.64,81200.0,9.0975,9.1047,9.0831,9.0975,81200.0
2013-02-22 12:20:00,12.63,12.64,12.63,12.63,45900.0,9.0903,9.0975,9.0903,9.0903,45900.0
2013-02-22 12:30:00,12.63,12.63,12.62,12.63,76200.0,9.0903,9.0903,9.0831,9.0903,76200.0
2013-02-22 12:40:00,12.63,12.64,12.62,12.63,184700.0,9.0903,9.0975,9.0831,9.0903,184700.0
2013-02-22 12:50:00,12.64,12.64,12.63,12.63,66700.0,9.0975,9.0975,9.0903,9.0903,66700.0
2013-02-22 13:00:00,12.63,12.64,12.63,12.63,70200.0,9.0903,9.0975,9.0903,9.0903,70200.0
2013-02-22 13:10:00,12.64,12.64,12.63,12.63,92800.0,9.0975,9.0975,9.0903,9.0903,92800.0
2013-02-22 13:20:00,12.63,12.65,12.63,12.63,198600.0,9.0903,9.1047,9.0903,9.0903,198600.0
2013-02-22 13:30:00,12.63,12.64,12.63,12.64,115800.0,9.0903,9.0975,9.0903,9.0975,115800.0
2013-02-22 13:40:00,12.63,12.64,12.63,12.63,64900.0,9.0903,9.0975,9.0903,9.0903,64900.0
2013-02-22 13:50:00,12.63,12.64,12.62,12.63,81400.0,9.0903,9.0975,9.0831,9.0903,81400.0
2013-02-22 14:00:00,12.62,12.63,12.61,12.62,136300.0,9.0831,9.0903,9.0759,9.0831,136300.0
2013-02-22 14:10:00,12.62,12.62,12.6,12.62,154900.0,9.0831,9.0831,9.0687,9.0831,154900.0
2013-02-22 14:20:00,12.62,12.62,12.61,12.62,30600.0,9.0831,9.0831,9.0759,9.0831,30600.0
2013-02-22 14:30:00,12.61,12.62,12.61,12.61,28200.0,9.0759,9.0831,9.0759,9.0759,28200.0
2013-02-22 14:40:00,12.62,12.62,12.61,12.61,32700.0,9.0831,9.0831,9.0759,9.0759,32700.0
2013-02-22 14:50:00,12.61,12.63,12.61,12.62,247200.0,9.0759,9.0903,9.0759,9.0831,247200.0
2013-02-22 15:00:00,12.62,12.62,12.6,12.61,131800.0,9.0831,9.0831,9.0687,9.0759,131800.0
2013-02-22 15:10:00,12.6,12.61,12.59,12.6,141400.0,9.0687,9.0759,9.0615,9.0687,141400.0
2013-02-22 15:20:00,12.59,12.6,12.57,12.59,217600.0,9.0615,9.0687,9.0471,9.0615,217600.0
2013-02-22 15:30:00,12.59,12.61,12.58,12.61,183100.0,9.0615,9.0759,9.0543,9.0759,183100.0
2013-02-22 15:40:00,12.61,12.62,12.6,12.61,175900.0,9.0759,9.0831,9.0687,9.0759,175900.0
2013-02-22 15:50:00,12.62,12.62,12.6,12.62,518200.0,9.0831,9.0831,9.0687,9.0831,518200.0
2013-02-25 09:30:00,12.68,12.75,12.68,12.71,550500.0,9.1263,9.1766,9.1263,9.1479,550500.0
2013-02-25 09:40:00,12.71,12.72,12.68,12.7,213700.0,9.1479,9.1551,9.1263,9.1407,213700.0
2013-02-25 09:50:00,12.7,12.73,12.69,12.71,286300.0,9.1407,9.1622,9.1335,9.1479,286300.0
2013-02-25 10:00:00,12.71,12.72,12.67,12.68,189500.0,9.1479,9.1551,9.1191,9.1263,189500.0
2013-02-25 10:10:00,12.67,12.68,12.64,12.66,225400.0,9.1191,9.1263,9.0975,9.1119,225400.0
2013-02-25 10:20:00,12.65,12.66,12.6,12.63,423500.0,9.1047,9.1119,9.0687,9.0903,423500.0
2013-02-25 10:30:00,12.63,12.67,12.62,12.63,293300.0,9.0903,9.1191,9.0831,9.0903,293300.0
2013-02-25 10:40:00,12.62,12.65,12.62,12.63,268300.0,9.0831,9.1047,9.0831,9.0903,268300.0
2013-02-25 10:50:00,12.63,12.63,12.6,12.63,187900.0,9.0903,9.0903,9.0687,9.0903,187900.0
2013-02-25 11:00:00,12.63,12.65,12.61,12.64,310200.0,9.0903,9.1047,9.0759,9.0975,310200.0
2013-02-25 11:10:00,12.65,12.65,12.62,12.63,247000.0,9.1047,9.1047,9.0831,9.0903,247000.0
2013-02-25 11:20:00,12.63,12.65,12.62,12.63,257900.0,9.0903,9.1047,9.0831,9.0903,257900.0
2013-02-25 11:30:00,12.63,12.63,12.6,12.62,274600.0,9.0903,9.0903,9.0687,9.0831,274600.0
2013-02-25 11:40:00,12.62,12.63,12.6,12.6,136900.0,9.0831,9.0903,9.0687,9.0687,136900.0
2013-02-25 11:50:00,12.6,12.61,12.57,12.58,381100.0,9.0687,9.0759,9.0471,9.0543,381100.0
2013-02-25 12:00:00,12.58,12.61,12.57,12.6,273900.0,9.0543,9.0759,9.0471,9.0687,273900.0
2013-02-25 12:10:00,12.59,12.64,12.59,12.6,425200.0,9.0615,9.0975,9.0615,9.0687,425200.0
2013-02-25 12:20:00,12.6,12.62,12.6,12.61,130300.0,9.0687,9.0831,9.0687,9.0759,130300.0
2013-02-25 12:30:00,12.6,12.62,12.59,12.6,205000.0,9.0687,9.0831,9.0615,9.0687,205000.0
2013-02-25 12:40:00,12.61,12.63,12.59,12.63,177200.0,9.0759,9.0903,9.0615,9.0903,177200.0
2013-02-25 12:50:00,12.63,12.63,12.6,12.62,128300.0,9.0903,9.0903,9.0687,9.0831,128300.0
2013-02-25 13:00:00,12.62,12.63,12.6,12.61,138000.0,9.0831,9.0903,9.0687,9.0759,138000.0
2013-02-25 13:10:00,12.6,12.62,12.6,12.61,126800.0,9.0687,9.0831,9.0687,9.0759,126800.0
2013-02-25 13:20:00,12.6,12.61,12.59,12.6,103600.0,9.0687,9.0759,9.0615,9.0687,103600.0
2013-02-25 13:30:00,12.6,12.6,12.57,12.58,220200.0,9.0687,9.0687,9.0471,9.0543,220200.0
2013-02-25 13:40:00,12.58,12.58,12.55,12.56,159000.0,9.0543,9.0543,9.0327,9.0399,159000.0
2013-02-25 13:50:00,12.56,12.57,12.53,12.55,316200.0,9.0399,9.0471,9.0183,9.0327,316200.0
2013-02-25 14:00:00,12.55,12.55,12.5,12.52,304200.0,9.0327,9.0327,8.9967,9.0111,304200.0
2013-02-25 14:10:00,12.52,12.53,12.51,12.53,140400.0,9.0111,9.0183,9.0039,9.0183,140400.0
2013-02-25 14:20:00,12.53,12.53,12.5,12.52,134000.0,9.0183,9.0183,8.9967,9.0111,134000.0
2013-02-25 14:30:00,12.52,12.53,12.5,12.5,90600.0,9.0111,9.0183,8.9967,8.9967,90600.0
2013-02-25 14:40:00,12.5,12.52,12.49,12.49,228000.0,8.9967,9.0111,8.9895,8.9895,228000.0
2013-02-25 14:50:00,12.49,12.52,12.49,12.5,171900.0,8.9895,9.0111,8.9895,8.9967,171900.0
2013-02-25 15:00:00,12.51,12.51,12.48,12.5,260700.0,9.0039,9.0039,8.9823,8.9967,260700.0
2013-02-25 15:10:00,12.5,12.51,12.45,12.45,374300.0,8.9967,9.0039,8.9607,8.9607,374300.0
2013-02-25 15:20:00,12.45,12.46,12.42,12.43,328000.0,8.9607,8.9679,8.9391,8.9463,328000.0
2013-02-25 15:30:00,12.43,12.44,12.41,12.43,414000.0,8.9463,8.9535,8.9319,8.9463,414000.0
2013-02-25 15:40:00,12.44,12.45,12.4,12.41,794500.0,8.9535,8.9607,8.9247,8.9319,794500.0
2013-02-25 15:50:00,12.41,12.41,12.35,12.35,1439200.0,8.9319,8.9319,8.8887,8.8887,1439200.0
2013-02-26 09:30:00,12.33,12.44,12.3,12.34,568100.0,8.9393,9.0191,8.9176,8.9466,568100.0
2013-02-26 09:40:00,12.34,12.34,12.26,12.29,358700.0,8.9466,8.9466,8.8886,8.9103,358700.0
2013-02-26 09:50:00,12.28,12.31,12.26,12.3,335400.0,8.9031,8.9248,8.8886,8.9176,335400.0
2013-02-26 10:00:00,12.31,12.35,12.28,12.28,547400.0,8.9248,8.9538,8.9031,8.9031,547400.0
2013-02-26 10:10:00,12.28,12.29,12.26,12.28,335400.0,8.9031,8.9103,8.8886,8.9031,335400.0
2013-02-26 10:20:00,12.28,12.28,12.23,12.23,318800.0,8.9031,8.9031,8.8668,8.8668,318800.0
2013-02-26 10:30:00,12.23,12.24,12.2,12.24,322000.0,8.8668,8.8741,8.8451,8.8741,322000.0
2013-02-26 10:40:00,12.24,12.26,12.23,12.26,401400.0,8.8741,8.8886,8.8668,8.8886,401400.0
2013-02-26 10:50:00,12.26,12.29,12.24,12.26,337300.0,8.8886,8.9103,8.8741,8.8886,337300.0
2013-02-26 11:00:00,12.25,12.26,12.2,12.21,276800.0,8.8813,8.8886,8.8451,8.8523,276800.0
2013-02-26 11:10:00,12.21,12.23,12.2,12.23,274700.0,8.8523,8.8668,8.8451,8.8668,274700.0
2013-02-26 11:20:00,12.23,12.24,12.2,12.21,292000.0,8.8668,8.8741,8.8451,8.8523,292000.0
2013-02-26 11:30:00,12.21,12.24,12.21,12.22,257300.0,8.8523,8.8741,8.8523,8.8596,257300.0
2013-02-26 11:40:00,12.23,12.23,12.2,12.21,151600.0,8.8668,8.8668,8.8451,8.8523,151600.0
2013-02-26 11:50:00,12.21,12.23,12.21,12.22,283700.0,8.8523,8.8668,8.8523,8.8596,283700.0
2013-02-26 12:00:00,12.23,12.24,12.21,12.24,253000.0,8.8668,8.8741,8.8523,8.8741,253000.0
2013-02-26 12:10:00,12.24,12.24,12.21,12.21,172300.0,8.8741,8.8741,8.8523,8.8523,172300.0
2013-02-26 12:20:00,12.21,12.22,12.2,12.21,130700.0,8.8523,8.8596,8.8451,8.8523,130700.0
2013-02-26 12:30:00,12.21,12.28,12.21,12.27,385600.0,8.8523,8.9031,8.8523,8.8958,385600.0
2013-02-26 12:40:00,12.28,12.29,12.27,12.29,148600.0,8.9031,8.9103,8.8958,8.9103,148600.0
2013-02-26 12:50:00,12.29,12.31,12.28,12.3,178600.0,8.9103,8.9248,8.9031,8.9176,178600.0
2013-02-26 13:00:00,12.31,12.32,12.29,12.29,338400.0,8.9248,8.9321,8.9103,8.9103,338400.0
2013-02-26 13:10:00,12.3,12.3,12.27,12.28,323000.0,8.9176,8.9176,8.8958,8.9031,323000.0
2013-02-26 13:20:00,12.27,12.29,12.26,12.28,185900.0,8.8958,8.9103,8.8886,8.9031,185900.0
2013-02-26 13:30:00,12.28,12.31,12.27,12.3,198000.0,8.9031,8.9248,8.8958,8.9176,198000.0
2013-02-26 13:40:00,12.3,12.33,12.29,12.32,199900.0,8.9176,8.9393,8.9103,8.9321,199900.0
2013-02-26 13:50:00,12.33,12.34,12.3,12.3,199500.0,8.9393,8.9466,8.9176,8.9176,199500.0
2013-02-26 14:00:00,12.3,12.33,12.29,12.31,220700.0,8.9176,8.9393,8.9103,8.9248,220700.0
2013-02-26 14:10:00,12.31,12.32,12.3,12.31,163500.0,8.9248,8.9321,8.9176,8.9248,163500.0
2013-02-26 14:20:00,12.32,12.34,12.31,12.34,229200.0,8.9321,8.9466,8.9248,8.9466,229200.0
2013-02-26 14:30:00,12.34,12.37,12.32,12.34,438500.0,8.9466,8.9683,8.9321,8.9466,438500.0
2013-02-26 14:40:00,12.35,12.35,12.33,12.34,234000.0,8.9538,8.9538,8.9393,8.9466,234000.0
2013-02-26 14:50:00,12.34,12.36,12.34,12.36,306200.0,8.9466,8.9611,8.9466,8.9611,306200.0
2013-02-26 15:00:00,12.35,12.37,12.32,12.34,241200.0,8.9538,8.9683,8.9321,8.9466,241200.0
2013-02-26 15:10:00,12.34,12.35,12.31,12.31,243500.0,8.9466,8.9538,8.9248,8.9248,243500.0
2013-02-26 15:20:00,12.31,12.32,12.28,12.3,279400.0,8.9248,8.9321,8.9031,8.9176,279400.0
2013-02-26 15:30:00,12.3,12.31,12.28,12.29,253800.0,8.9176,8.9248,8.9031,8.9103,253800.0
2013-02-26 15:40:00,12.28,12.33,12.28,12.32,797700.0,8.9031,8.9393,8.9031,8.9321,797700.0
2013-02-26 15:50:00,12.32,12.33,12.28,12.3,1108900.0,8.9321,8.9393,8.9031,8.9176,1108900.0
2013-02-27 09:30:00,12.29,12.33,12.25,12.32,231100.0,8.9103,8.9393,8.8813,8.9321,231100.0
2013-02-27 09:40:00,12.31,12.37,12.3,12.3,275500.0,8.9248,8.9683,8.9176,8.9176,275500.0
2013-02-27 09:50:00,12.3,12.35,12.29,12.34,220400.0,8.9176,8.9538,8.9103,8.9466,220400.0
2013-02-27 10:00:00,12.34,12.36,12.31,12.33,219100.0,8.9466,8.9611,8.9248,8.9393,219100.0
2013-02-27 10:10:00,12.33,12.36,12.33,12.34,106200.0,8.9393,8.9611,8.9393,8.9466,106200.0
2013-02-27 10:20:00,12.35,12.37,12.33,12.35,465200.0,8.9538,8.9683,8.9393,8.9538,465200.0
2013-02-27 10:30:00,12.35,12.35,12.33,12.35,82200.0,8.9538,8.9538,8.9393,8.9538,82200.0
2013-02-27 10:40:00,12.35,12.36,12.32,12.32,143200.0,8.9538,8.9611,8.9321,8.9321,143200.0
2013-02-27 10:50:00,12.32,12.35,12.31,12.31,364400.0,8.9321,8.9538,8.9248,8.9248,364400.0
2013-02-27 11:00:00,12.31,12.35,12.31,12.35,272600.0,8.9248,8.9538,8.9248,8.9538,272600.0
2013-02-27 11:10:00,12.35,12.4,12.35,12.4,269900.0,8.9538,8.9901,8.9538,8.9901,269900.0
2013-02-27 11:20:00,12.4,12.42,12.39,12.42,165900.0,8.9901,9.0046,8.9828,9.0046,165900.0
2013-02-27 11:30:00,12.42,12.43,12.4,12.42,136800.0,9.0046,9.0118,8.9901,9.0046,136800.0
2013-02-27 11:40:00,12.43,12.44,12.41,12.41,102600.0,9.0118,9.0191,8.9973,8.9973,102600.0
2013-02-27 11:50:00,12.42,12.43,12.41,12.43,87100.0,9.0046,9.0118,8.9973,9.0118,87100.0
2013-02-27 12:00:00,12.43,12.45,12.42,12.45,75800.0,9.0118,9.0263,9.0046,9.0263,75800.0
2013-02-27 12:10:00,12.44,12.45,12.42,12.45,108100.0,9.0191,9.0263,9.0046,9.0263,108100.0
2013-02-27 12:20:00,12.45,12.48,12.44,12.45,119700.0,9.0263,9.0481,9.0191,9.0263,119700.0
2013-02-27 12:30:00,12.46,12.48,12.44,12.44,116600.0,9.0336,9.0481,9.0191,9.0191,116600.0
2013-02-27 12:40:00,12.45,12.47,12.44,12.44,158800.0,9.0263,9.0408,9.0191,9.0191,158800.0
2013-02-27 12:50:00,12.44,12.48,12.44,12.47,199100.0,9.0191,9.0481,9.0191,9.0408,199100.0
2013-02-27 13:00:00,12.46,12.47,12.44,12.46,101100.0,9.0336,9.0408,9.0191,9.0336,101100.0
2013-02-27 13:10:00,12.45,12.47,12.44,12.45,129600.0,9.0263,9.0408,9.0191,9.0263,129600.0
2013-02-27 13:20:00,12.45,12.46,12.44,12.45,40100.0,9.0263,9.0336,9.0191,9.0263,40100.0
2013-02-27 13:30:00,12.45,12.46,12.44,12.45,83200.0,9.0263,9.0336,9.0191,9.0263,83200.0
2013-02-27 13:40:00,12.45,12.46,12.44,12.45,78700.0,9.0263,9.0336,9.0191,9.0263,78700.0
2013-02-27 13:50:00,12.45,12.46,12.45,12.45,32300.0,9.0263,9.0336,9.0263,9.0263,32300.0
2013-02-27 14:00:00,12.45,12.52,12.45,12.52,591400.0,9.0263,9.0771,9.0263,9.0771,591400.0
2013-02-27 14:10:00,12.52,12.54,12.51,12.53,68400.0,9.0771,9.0916,9.0698,9.0843,68400.0
2013-02-27 14:20:00,12.54,12.56,12.54,12.54,234700.0,9.0916,9.1061,9.0916,9.0916,234700.0
2013-02-27 14:30:00,12.54,12.54,12.52,12.52,142200.0,9.0916,9.0916,9.0771,9.0771,142200.0
2013-02-27 14:40:00,12.52,12.56,12.5,12.56,249500.0,9.0771,9.1061,9.0626,9.1061,249500.0
2013-02-27 14:50:00,12.56,12.57,12.55,12.57,181800.0,9.1061,9.1133,9.0988,9.1133,181800.0
2013-02-27 15:00:00,12.57,12.58,12.55,12.55,190800.0,9.1133,9.1206,9.0988,9.0988,190800.0
2013-02-27 15:10:00,12.55,12.61,12.55,12.59,364000.0,9.0988,9.1423,9.0988,9.1278,364000.0
2013-02-27 15:20:00,12.59,12.61,12.58,12.58,480400.0,9.1278,9.1423,9.1206,9.1206,480400.0
2013-02-27 15:30:00,12.59,12.61,12.58,12.61,317800.0,9.1278,9.1423,9.1206,9.1423,317800.0
2013-02-27 15:40:00,12.6,12.61,12.59,12.59,485800.0,9.1351,9.1423,9.1278,9.1278,485800.0
2013-02-27 15:50:00,12.6,12.61,12.57,12.59,1318500.0,9.1351,9.1423,9.1133,9.1278,1318500.0
2013-02-28 09:30:00,12.6,12.7,12.59,12.69,452000.0,9.1351,9.2076,9.1278,9.2003,452000.0
2013-02-28 09:40:00,12.69,12.75,12.68,12.74,354600.0,9.2003,9.2438,9.1931,9.2366,354600.0
2013-02-28 09:50:00,12.74,12.74,12.7,12.73,347400.0,9.2366,9.2366,9.2076,9.2293,347400.0
2013-02-28 10:00:00,12.73,12.74,12.66,12.71,482800.0,9.2293,9.2366,9.1786,9.2148,482800.0
2013-02-28 10:10:00,12.71,12.73,12.7,12.72,225400.0,9.2148,9.2293,9.2076,9.2221,225400.0
2013-02-28 10:20:00,12.72,12.73,12.71,12.73,187200.0,9.2221,9.2293,9.2148,9.2293,187200.0
2013-02-28 10:30:00,12.73,12.73,12.68,12.68,301200.0,9.2293,9.2293,9.1931,9.1931,301200.0
2013-02-28 10:40:00,12.68,12.68,12.65,12.66,199300.0,9.1931,9.1931,9.1713,9.1786,199300.0
2013-02-28 10:50:00,12.66,12.66,12.63,12.64,82800.0,9.1786,9.1786,9.1568,9.1641,82800.0
2013-02-28 11:00:00,12.64,12.67,12.62,12.67,245200.0,9.1641,9.1858,9.1496,9.1858,245200.0
2013-02-28 11:10:00,12.66,12.67,12.65,12.67,112700.0,9.1786,9.1858,9.1713,9.1858,112700.0
2013-02-28 11:20:00,12.67,12.68,12.65,12.68,182600.0,9.1858,9.1931,9.1713,9.1931,182600.0
2013-02-28 11:30:00,12.67,12.68,12.65,12.66,96900.0,9.1858,9.1931,9.1713,9.1786,96900.0
2013-02-28 11:40:00,12.65,12.68,12.65,12.66,141700.0,9.1713,9.1931,9.1713,9.1786,141700.0
2013-02-28 11:50:00,12.67,12.67,12.65,12.66,74100.0,9.1858,9.1858,9.1713,9.1786,74100.0
2013-02-28 12:00:00,12.65,12.66,12.64,12.65,75600.0,9.1713,9.1786,9.1641,9.1713,75600.0
2013-02-28 12:10:00,12.65,12.66,12.64,12.65,79000.0,9.1713,9.1786,9.1641,9.1713,79000.0
2013-02-28 12:20:00,12.64,12.66,12.64,12.65,47000.0,9.1641,9.1786,9.1641,9.1713,47000.0
2013-02-28 12:30:00,12.65,12.67,12.65,12.66,125400.0,9.1713,9.1858,9.1713,9.1786,125400.0
2013-02-28 12:40:00,12.66,12.68,12.65,12.66,74600.0,9.1786,9.1931,9.1713,9.1786,74600.0
2013-02-28 12:50:00,12.66,12.67,12.65,12.65,93700.0,9.1786,9.1858,9.1713,9.1713,93700.0
2013-02-28 13:00:00,12.65,12.67,12.65,12.66,50500.0,9.1713,9.1858,9.1713,9.1786,50500.0
2013-02-28 13:10:00,12.67,12.68,12.66,12.68,72400.0,9.1858,9.1931,9.1786,9.1931,72400.0
2013-02-28 13:20:00,12.68,12.7,12.67,12.69,127000.0,9.1931,9.2076,9.1858,9.2003,127000.0
2013-02-28 13:30:00,12.7,12.71,12.69,12.69,171800.0,9.2076,9.2148,9.2003,9.2003,171800.0
2013-02-28 13:40:00,12.69,12.7,12.68,12.68,103800.0,9.2003,9.2076,9.1931,9.1931,103800.0
2013-02-28 13:50:00,12.69,12.7,12.68,12.69,110400.0,9.2003,9.2076,9.1931,9.2003,110400.0
2013-02-28 14:00:00,12.68,12.69,12.68,12.68,61200.0,9.1931,9.2003,9.1931,9.1931,61200.0
2013-02-28 14:10:00,12.69,12.72,12.68,12.72,283200.0,9.2003,9.2221,9.1931,9.2221,283200.0
2013-02-28 14:20:00,12.72,12.73,12.71,12.72,79400.0,9.2221,9.2293,9.2148,9.2221,79400.0
2013-02-28 14:30:00,12.73,12.74,12.7,12.7,168500.0,9.2293,9.2366,9.2076,9.2076,168500.0
2013-02-28 14:40:00,12.71,12.71,12.69,12.7,161600.0,9.2148,9.2148,9.2003,9.2076,161600.0
2013-02-28 14:50:00,12.7,12.7,12.67,12.68,154200.0,9.2076,9.2076,9.1858,9.1931,154200.0
2013-02-28 15:00:00,12.68,12.69,12.62,12.64,297000.0,9.1931,9.2003,9.1496,9.1641,297000.0
2013-02-28 15:10:00,12.65,12.65,12.61,12.62,148000.0,9.1713,9.1713,9.1423,9.1496,148000.0
2013-02-28 15:20:00,12.61,12.66,12.61,12.66,478800.0,9.1423,9.1786,9.1423,9.1786,478800.0
2013-02-28 15:30:00,12.66,12.68,12.64,12.67,609500.0,9.1786,9.1931,9.1641,9.1858,609500.0
2013-02-28 15:40:00,12.67,12.67,12.62,12.63,520200.0,9.1858,9.1858,9.1496,9.1568,520200.0
2013-02-28 15:50:00,12.63,12.63,12.57,12.61,1820200.0,9.1568,9.1568,9.1133,9.1423,1820200.0
2013-03-01 09:30:00,12.47,12.49,12.34,12.36,605700.0,9.0408,9.0553,8.9466,8.9611,605700.0
2013-03-01 09:40:00,12.36,12.37,12.31,12.36,343400.0,8.9611,8.9683,8.9248,8.9611,343400.0
2013-03-01 09:50:00,12.35,12.42,12.35,12.37,255000.0,8.9538,9.0046,8.9538,8.9683,255000.0
2013-03-01 10:00:00,12.38,12.44,12.37,12.4,611000.0,8.9756,9.0191,8.9683,8.9901,611000.0
2013-03-01 10:10:00,12.41,12.41,12.37,12.37,167400.0,8.9973,8.9973,8.9683,8.9683,167400.0
2013-03-01 10:20:00,12.38,12.41,12.35,12.41,152500.0,8.9756,8.9973,8.9538,8.9973,152500.0
2013-03-01 10:30:00,12.41,12.43,12.4,12.4,327200.0,8.9973,9.0118,8.9901,8.9901,327200.0
2013-03-01 10:40:00,12.41,12.43,12.4,12.42,174600.0,8.9973,9.0118,8.9901,9.0046,174600.0
2013-03-01 10:50:00,12.41,12.46,12.41,12.45,173700.0,8.9973,9.0336,8.9973,9.0263,173700.0
2013-03-01 11:00:00,12.46,12.48,12.45,12.45,160200.0,9.0336,9.0481,9.0263,9.0263,160200.0
2013-03-01 11:10:00,12.45,12.46,12.42,12.42,204200.0,9.0263,9.0336,9.0046,9.0046,204200.0
2013-03-01 11:20:00,12.42,12.45,12.41,12.43,168500.0,9.0046,9.0263,8.9973,9.0118,168500.0
2013-03-01 11:30:00,12.43,12.44,12.41,12.42,294100.0,9.0118,9.0191,8.9973,9.0046,294100.0
2013-03-01 11:40:00,12.41,12.41,12.38,12.38,202100.0,8.9973,8.9973,8.9756,8.9756,202100.0
2013-03-01 11:50:00,12.39,12.42,12.38,12.42,97300.0,8.9828,9.0046,8.9756,9.0046,97300.0
2013-03-01 12:00:00,12.42,12.45,12.41,12.45,85600.0,9.0046,9.0263,8.9973,9.0263,85600.0
2013-03-01 12:10:00,12.46,12.47,12.44,12.46,109700.0,9.0336,9.0408,9.0191,9.0336,109700.0
2013-03-01 12:20:00,12.46,12.48,12.44,12.48,298200.0,9.0336,9.0481,9.0191,9.0481,298200.0
2013-03-01 12:30:00,12.47,12.5,12.46,12.48,153300.0,9.0408,9.0626,9.0336,9.0481,153300.0
2013-03-01 12:40:00,12.48,12.48,12.45,12.45,52700.0,9.0481,9.0481,9.0263,9.0263,52700.0
2013-03-01 12:50:00,12.45,12.49,12.45,12.48,117800.0,9.0263,9.0553,9.0263,9.0481,117800.0
2013-03-01 13:00:00,12.48,12.49,12.47,12.48,121200.0,9.0481,9.0553,9.0408,9.0481,121200.0
2013-03-01 13:10:00,12.48,12.52,12.48,12.51,237500.0,9.0481,9.0771,9.0481,9.0698,237500.0
2013-03-01 13:20:00,12.51,12.53,12.5,12.5,106900.0,9.0698,9.0843,9.0626,9.0626,106900.0
2013-03-01 13:30:00,12.51,12.51,12.48,12.5,179200.0,9.0698,9.0698,9.0481,9.0626,179200.0
2013-03-01 13:40:00,12.51,12.52,12.48,12.49,208000.0,9.0698,9.0771,9.0481,9.0553,208000.0
2013-03-01 13:50:00,12.49,12.52,12.48,12.51,155900.0,9.0553,9.0771,9.0481,9.0698,155900.0
2013-03-01 14:00:00,12.52,12.53,12.51,12.51,107800.0,9.0771,9.0843,9.0698,9.0698,107800.0
2013-03-01 14:10:00,12.51,12.53,12.5,12.53,153000.0,9.0698,9.0843,9.0626,9.0843,153000.0
2013-03-01 14:20:00,12.53,12.54,12.5,12.51,115500.0,9.0843,9.0916,9.0626,9.0698,115500.0
2013-03-01 14:30:00,12.51,12.52,12.5,12.5,75200.0,9.0698,9.0771,9.0626,9.0626,75200.0
2013-03-01 14:40:00,12.5,12.51,12.47,12.48,167700.0,9.0626,9.0698,9.0408,9.0481,167700.0
2013-03-01 14:50:00,12.48,12.5,12.47,12.5,144100.0,9.0481,9.0626,9.0408,9.0626,144100.0
2013-03-01 15:00:00,12.49,12.52,12.48,12.51,237900.0,9.0553,9.0771,9.0481,9.0698,237900.0
2013-03-01 15:10:00,12.51,12.51,12.49,12.51,163900.0,9.0698,9.0698,9.0553,9.0698,163900.0
2013-03-01 15:20:00,12.51,12.51,12.48,12.5,153700.0,9.0698,9.0698,9.0481,9.0626,153700.0
2013-03-01 15:30:00,12.49,12.51,12.49,12.51,151900.0,9.0553,9.0698,9.0553,9.0698,151900.0
2013-03-01 15:40:00,12.51,12.52,12.49,12.52,382700.0,9.0698,9.0771,9.0553,9.0771,382700.0
2013-03-01 15:50:00,12.52,12.53,12.5,12.51,698700.0,9.0771,9.0843,9.0626,9.0698,698700.0
2013-03-04 09:30:00,12.49,12.5,12.41,12.41,263900.0,9.0553,9.0626,8.9973,8.9973,263900.0
2013-03-04 09:40:00,12.41,12.45,12.41,12.45,520100.0,8.9973,9.0263,8.9973,9.0263,520100.0
2013-03-04 09:50:00,12.45,12.47,12.43,12.43,343300.0,9.0263,9.0408,9.0118,9.0118,343300.0
2013-03-04 10:00:00,12.44,12.46,12.41,12.42,202100.0,9.0191,9.0336,8.9973,9.0046,202100.0
2013-03-04 10:10:00,12.43,12.43,12.37,12.38,219500.0,9.0118,9.0118,8.9683,8.9756,219500.0
2013-03-04 10:20:00,12.38,12.39,12.35,12.35,435300.0,8.9756,8.9828,8.9538,8.9538,435300.0
2013-03-04 10:30:00,12.36,12.36,12.34,12.35,134000.0,8.9611,8.9611,8.9466,8.9538,134000.0
2013-03-04 10:40:00,12.35,12.4,12.35,12.4,217300.0,8.9538,8.9901,8.9538,8.9901,217300.0
2013-03-04 10:50:00,12.39,12.41,12.38,12.4,452000.0,8.9828,8.9973,8.9756,8.9901,452000.0
2013-03-04 11:00:00,12.4,12.4,12.38,12.39,83500.0,8.9901,8.9901,8.9756,8.9828,83500.0
2013-03-04 11:10:00,12.39,12.43,12.39,12.42,114300.0,8.9828,9.0118,8.9828,9.0046,114300.0
2013-03-04 11:20:00,12.42,12.44,12.41,12.41,81800.0,9.0046,9.0191,8.9973,8.9973,81800.0
2013-03-04 11:30:00,12.42,12.43,12.41,12.42,89100.0,9.0046,9.0118,8.9973,9.0046,89100.0
2013-03-04 11:40:00,12.42,12.45,12.41,12.43,339800.0,9.0046,9.0263,8.9973,9.0118,339800.0
2013-03-04 11:50:00,12.44,12.45,12.43,12.45,58900.0,9.0191,9.0263,9.0118,9.0263,58900.0
2013-03-04 12:00:00,12.44,12.45,12.41,12.41,76200.0,9.0191,9.0263,8.9973,8.9973,76200.0
2013-03-04 12:10:00,12.42,12.42,12.4,12.41,84900.0,9.0046,9.0046,8.9901,8.9973,84900.0
2013-03-04 12:20:00,12.41,12.41,12.38,12.38,266200.0,8.9973,8.9973,8.9756,8.9756,266200.0
2013-03-04 12:30:00,12.38,12.39,12.31,12.31,1616900.0,8.9756,8.9828,8.9248,8.9248,1616900.0
2013-03-04 12:40:00,12.32,12.32,12.29,12.3,834600.0,8.9321,8.9321,8.9103,8.9176,834600.0
2013-03-04 12:50:00,12.3,12.33,12.29,12.32,216900.0,8.9176,8.9393,8.9103,8.9321,216900.0
2013-03-04 13:00:00,12.32,12.33,12.29,12.3,249700.0,8.9321,8.9393,8.9103,8.9176,249700.0
2013-03-04 13:10:00,12.31,12.32,12.3,12.31,119600.0,8.9248,8.9321,8.9176,8.9248,119600.0
2013-03-04 13:20:00,12.32,12.34,12.3,12.32,276700.0,8.9321,8.9466,8.9176,8.9321,276700.0
2013-03-04 13:30:00,12.32,12.33,12.3,12.31,117600.0,8.9321,8.9393,8.9176,8.9248,117600.0
2013-03-04 13:40:00,12.31,12.33,12.3,12.33,97500.0,8.9248,8.9393,8.9176,8.9393,97500.0
2013-03-04 13:50:00,12.33,12.33,12.3,12.3,241200.0,8.9393,8.9393,8.9176,8.9176,241200.0
2013-03-04 14:00:00,12.3,12.34,12.29,12.33,338500.0,8.9176,8.9466,8.9103,8.9393,338500.0
2013-03-04 14:10:00,12.33,12.33,12.3,12.3,139000.0,8.9393,8.9393,8.9176,8.9176,139000.0
2013-03-04 14:20:00,12.3,12.35,12.3,12.35,296000.0,8.9176,8.9538,8.9176,8.9538,296000.0
2013-03-04 14:30:00,12.35,12.36,12.34,12.36,178700.0,8.9538,8.9611,8.9466,8.9611,178700.0
2013-03-04 14:40:00,12.36,12.38,12.34,12.38,242800.0,8.9611,8.9756,8.9466,8.9756,242800.0
2013-03-04 14:50:00,12.38,12.4,12.37,12.38,311900.0,8.9756,8.9901,8.9683,8.9756,311900.0
2013-03-04 15:00:00,12.38,12.38,12.35,12.35,198900.0,8.9756,8.9756,8.9538,8.9538,198900.0
2013-03-04 15:10:00,12.35,12.36,12.32,12.34,352000.0,8.9538,8.9611,8.9321,8.9466,352000.0
2013-03-04 15:20:00,12.34,12.35,12.32,12.34,301200.0,8.9466,8.9538,8.9321,8.9466,301200.0
2013-03-04 15:30:00,12.34,12.35,12.34,12.35,199700.0,8.9466,8.9538,8.9466,8.9538,199700.0
2013-03-04 15:40:00,12.35,12.35,12.32,12.33,599000.0,8.9538,8.9538,8.9321,8.9393,599000.0
2013-03-04 15:50:00,12.34,12.38,12.33,12.37,1219600.0,8.9466,8.9756,8.9393,8.9683,1219600.0
2013-03-05 09:30:00,12.46,12.49,12.43,12.47,566400.0,9.0336,9.0553,9.0118,9.0408,566400.0
2013-03-05 09:40:00,12.47,12.5,12.41,12.41,245000.0,9.0408,9.0626,8.9973,8.9973,245000.0
2013-03-05 09:50:00,12.41,12.42,12.37,12.38,299500.0,8.9973,9.0046,8.9683,8.9756,299500.0
2013-03-05 10:00:00,12.39,12.44,12.38,12.41,620200.0,8.9828,9.0191,8.9756,8.9973,620200.0
2013-03-05 10:10:00,12.41,12.45,12.39,12.43,534300.0,8.9973,9.0263,8.9828,9.0118,534300.0
2013-03-05 10:20:00,12.43,12.49,12.43,12.48,285200.0,9.0118,9.0553,9.0118,9.0481,285200.0
2013-03-05 10:30:00,12.48,12.53,12.47,12.52,273700.0,9.0481,9.0843,9.0408,9.0771,273700.0
2013-03-05 10:40:00,12.53,12.6,12.52,12.6,378600.0,9.0843,9.1351,9.0771,9.1351,378600.0
2013-03-05 10:50:00,12.6,12.6,12.53,12.53,254800.0,9.1351,9.1351,9.0843,9.0843,254800.0
2013-03-05 11:00:00,12.54,12.54,12.52,12.54,173700.0,9.0916,9.0916,9.0771,9.0916,173700.0
2013-03-05 11:10:00,12.54,12.57,12.54,12.56,269100.0,9.0916,9.1133,9.0916,9.1061,269100.0
2013-03-05 11:20:00,12.57,12.57,12.54,12.54,148800.0,9.1133,9.1133,9.0916,9.0916,148800.0
2013-03-05 11:30:00,12.54,12.57,12.54,12.57,124400.0,9.0916,9.1133,9.0916,9.1133,124400.0
2013-03-05 11:40:00,12.57,12.58,12.56,12.57,113700.0,9.1133,9.1206,9.1061,9.1133,113700.0
2013-03-05 11:50:00,12.56,12.58,12.54,12.58,258900.0,9.1061,9.1206,9.0916,9.1206,258900.0
2013-03-05 12:00:00,12.58,12.59,12.57,12.59,169300.0,9.1206,9.1278,9.1133,9.1278,169300.0
2013-03-05 12:10:00,12.59,12.6,12.57,12.57,122800.0,9.1278,9.1351,9.1133,9.1133,122800.0
2013-03-05 12:20:00,12.57,12.58,12.56,12.57,72800.0,9.1133,9.1206,9.1061,9.1133,72800.0
2013-03-05 12:30:00,12.56,12.58,12.54,12.54,271100.0,9.1061,9.1206,9.0916,9.0916,271100.0
2013-03-05 12:40:00,12.54,12.55,12.52,12.53,124800.0,9.0916,9.0988,9.0771,9.0843,124800.0
2013-03-05 12:50:00,12.53,12.54,12.52,12.53,89100.0,9.0843,9.0916,9.0771,9.0843,89100.0
2013-03-05 13:00:00,12.53,12.53,12.52,12.53,92500.0,9.0843,9.0843,9.0771,9.0843,92500.0
2013-03-05 13:10:00,12.52,12.55,12.52,12.54,139900.0,9.0771,9.0988,9.0771,9.0916,139900.0
2013-03-05 13:20:00,12.54,12.57,12.54,12.54,162800.0,9.0916,9.1133,9.0916,9.0916,162800.0
2013-03-05 13:30:00,12.55,12.57,12.53,12.57,133700.0,9.0988,9.1133,9.0843,9.1133,133700.0
2013-03-05 13:40:00,12.57,12.58,12.55,12.56,746100.0,9.1133,9.1206,9.0988,9.1061,746100.0
2013-03-05 13:50:00,12.57,12.57,12.54,12.54,128800.0,9.1133,9.1133,9.0916,9.0916,128800.0
2013-03-05 14:00:00,12.54,12.56,12.54,12.54,67300.0,9.0916,9.1061,9.0916,9.0916,67300.0
2013-03-05 14:10:00,12.54,12.55,12.54,12.54,67900.0,9.0916,9.0988,9.0916,9.0916,67900.0
2013-03-05 14:20:00,12.54,12.55,12.53,12.53,51100.0,9.0916,9.0988,9.0843,9.0843,51100.0
2013-03-05 14:30:00,12.53,12.54,12.51,12.51,113800.0,9.0843,9.0916,9.0698,9.0698,113800.0
2013-03-05 14:40:00,12.51,12.54,12.51,12.54,199200.0,9.0698,9.0916,9.0698,9.0916,199200.0
2013-03-05 14:50:00,12.53,12.54,12.49,12.52,500000.0,9.0843,9.0916,9.0553,9.0771,500000.0
2013-03-05 15:00:00,12.52,12.53,12.5,12.53,319900.0,9.0771,9.0843,9.0626,9.0843,319900.0
2013-03-05 15:10:00,12.53,12.55,12.51,12.54,250300.0,9.0843,9.0988,9.0698,9.0916,250300.0
2013-03-05 15:20:00,12.54,12.54,12.51,12.51,159600.0,9.0916,9.0916,9.0698,9.0698,159600.0
2013-03-05 15:30:00,12.51,12.53,12.48,12.5,678100.0,9.0698,9.0843,9.0481,9.0626,678100.0
2013-03-05 15:40:00,12.5,12.52,12.49,12.49,309800.0,9.0626,9.0771,9.0553,9.0553,309800.0
2013-03-05 15:50:00,12.49,12.53,12.49,12.51,1094600.0,9.0553,9.0843,9.0553,9.0698,1094600.0
2013-03-06 09:30:00,12.56,12.59,12.53,12.53,234900.0,9.1061,9.1278,9.0843,9.0843,234900.0
2013-03-06 09:40:00,12.53,12.54,12.5,12.5,151400.0,9.0843,9.0916,9.0626,9.0626,151400.0
2013-03-06 09:50:00,12.5,12.52,12.5,12.51,179500.0,9.0626,9.0771,9.0626,9.0698,179500.0
2013-03-06 10:00:00,12.52,12.52,12.5,12.5,147100.0,9.0771,9.0771,9.0626,9.0626,147100.0
2013-03-06 10:10:00,12.5,12.53,12.5,12.51,150500.0,9.0626,9.0843,9.0626,9.0698,150500.0
2013-03-06 10:20:00,12.51,12.53,12.5,12.5,288300.0,9.0698,9.0843,9.0626,9.0626,288300.0
2013-03-06 10:30:00,12.5,12.53,12.49,12.51,263800.0,9.0626,9.0843,9.0553,9.0698,263800.0
2013-03-06 10:40:00,12.52,12.52,12.49,12.49,136400.0,9.0771,9.0771,9.0553,9.0553,136400.0
2013-03-06 10:50:00,12.49,12.5,12.47,12.48,112700.0,9.0553,9.0626,9.0408,9.0481,112700.0
2013-03-06 11:00:00,12.48,12.51,12.48,12.48,120900.0,9.0481,9.0698,9.0481,9.0481,120900.0
2013-03-06 11:10:00,12.48,12.5,12.47,12.48,183500.0,9.0481,9.0626,9.0408,9.0481,183500.0
2013-03-06 11:20:00,12.48,12.48,12.45,12.46,623500.0,9.0481,9.0481,9.0263,9.0336,623500.0
2013-03-06 11:30:00,12.46,12.51,12.46,12.51,310000.0,9.0336,9.0698,9.0336,9.0698,310000.0
2013-03-06 11:40:00,12.51,12.53,12.5,12.51,521000.0,9.0698,9.0843,9.0626,9.0698,521000.0
2013-03-06 11:50:00,12.51,12.54,12.5,12.51,295400.0,9.0698,9.0916,9.0626,9.0698,295400.0
2013-03-06 12:00:00,12.51,12.51,12.49,12.5,174900.0,9.0698,9.0698,9.0553,9.0626,174900.0
2013-03-06 12:10:00,12.5,12.52,12.49,12.5,313300.0,9.0626,9.0771,9.0553,9.0626,313300.0
2013-03-06 12:20:00,12.5,12.51,12.49,12.49,149300.0,9.0626,9.0698,9.0553,9.0553,149300.0
2013-03-06 12:30:00,12.49,12.52,12.49,12.51,150000.0,9.0553,9.0771,9.0553,9.0698,150000.0
2013-03-06 12:40:00,12.51,12.52,12.51,12.52,62100.0,9.0698,9.0771,9.0698,9.0771,62100.0
2013-03-06 12:50:00,12.51,12.52,12.5,12.5,128300.0,9.0698,9.0771,9.0626,9.0626,128300.0
2013-03-06 13:00:00,12.51,12.54,12.5,12.54,163600.0,9.0698,9.0916,9.0626,9.0916,163600.0
2013-03-06 13:10:00,12.54,12.57,12.53,12.57,134300.0,9.0916,9.1133,9.0843,9.1133,134300.0
2013-03-06 13:20:00,12.57,12.58,12.55,12.58,130300.0,9.1133,9.1206,9.0988,9.1206,130300.0
2013-03-06 13:30:00,12.58,12.58,12.56,12.57,163700.0,9.1206,9.1206,9.1061,9.1133,163700.0
2013-03-06 13:40:00,12.58,12.6,12.57,12.59,88000.0,9.1206,9.1351,9.1133,9.1278,88000.0
2013-03-06 13:50:00,12.6,12.6,12.57,12.59,114100.0,9.1351,9.1351,9.1133,9.1278,114100.0
2013-03-06 14:00:00,12.59,12.6,12.57,12.59,263800.0,9.1278,9.1351,9.1133,9.1278,263800.0
2013-03-06 14:10:00,12.59,12.59,12.57,12.59,120100.0,9.1278,9.1278,9.1133,9.1278,120100.0
2013-03-06 14:20:00,12.59,12.59,12.58,12.59,82600.0,9.1278,9.1278,9.1206,9.1278,82600.0
2013-03-06 14:30:00,12.59,12.63,12.58,12.63,311500.0,9.1278,9.1568,9.1206,9.1568,311500.0
2013-03-06 14:40:00,12.63,12.64,12.61,12.63,222800.0,9.1568,9.1641,9.1423,9.1568,222800.0
2013-03-06 14:50:00,12.63,12.64,12.62,12.63,182100.0,9.1568,9.1641,9.1496,9.1568,182100.0
2013-03-06 15:00:00,12.62,12.63,12.59,12.59,183300.0,9.1496,9.1568,9.1278,9.1278,183300.0
2013-03-06 15:10:00,12.59,12.61,12.59,12.59,269400.0,9.1278,9.1423,9.1278,9.1278,269400.0
2013-03-06 15:20:00,12.59,12.6,12.58,12.58,132100.0,9.1278,9.1351,9.1206,9.1206,132100.0
2013-03-06 15:30:00,12.59,12.6,12.56,12.58,403400.0,9.1278,9.1351,9.1061,9.1206,403400.0
2013-03-06 15:40:00,12.58,12.59,12.57,12.58,332500.0,9.1206,9.1278,9.1133,9.1206,332500.0
2013-03-06 15:50:00,12.58,12.58,12.55,12.58,761100.0,9.1206,9.1206,9.0988,9.1206,761100.0
2013-03-07 09:30:00,12.66,12.67,12.58,12.58,421500.0,9.1786,9.1858,9.1206,9.1206,421500.0
2013-03-07 09:40:00,12.59,12.63,12.57,12.59,187700.0,9.1278,9.1568,9.1133,9.1278,187700.0
2013-03-07 09:50:00,12.59,12.62,12.58,12.61,163900.0,9.1278,9.1496,9.1206,9.1423,163900.0
2013-03-07 10:00:00,12.61,12.62,12.58,12.59,146100.0,9.1423,9.1496,9.1206,9.1278,146100.0
2013-03-07 10:10:00,12.58,12.61,12.57,12.58,330800.0,9.1206,9.1423,9.1133,9.1206,330800.0
2013-03-07 10:20:00,12.58,12.59,12.53,12.55,261600.0,9.1206,9.1278,9.0843,9.0988,261600.0
2013-03-07 10:30:00,12.56,12.59,12.55,12.56,101800.0,9.1061,9.1278,9.0988,9.1061,101800.0
2013-03-07 10:40:00,12.57,12.59,12.56,12.58,104900.0,9.1133,9.1278,9.1061,9.1206,104900.0
2013-03-07 10:50:00,12.58,12.58,12.56,12.56,99200.0,9.1206,9.1206,9.1061,9.1061,99200.0
2013-03-07 11:00:00,12.57,12.59,12.57,12.57,88700.0,9.1133,9.1278,9.1133,9.1133,88700.0
2013-03-07 11:10:00,12.57,12.58,12.57,12.57,43500.0,9.1133,9.1206,9.1133,9.1133,43500.0
2013-03-07 11:20:00,12.57,12.6,12.57,12.58,192400.0,9.1133,9.1351,9.1133,9.1206,192400.0
2013-03-07 11:30:00,12.58,12.59,12.57,12.58,75700.0,9.1206,9.1278,9.1133,9.1206,75700.0
2013-03-07 11:40:00,12.57,12.59,12.57,12.57,118600.0,9.1133,9.1278,9.1133,9.1133,118600.0
2013-03-07 11:50:00,12.57,12.59,12.57,12.58,116100.0,9.1133,9.1278,9.1133,9.1206,116100.0
2013-03-07 12:00:00,12.58,12.6,12.57,12.59,160500.0,9.1206,9.1351,9.1133,9.1278,160500.0
2013-03-07 12:10:00,12.59,12.6,12.59,12.59,39300.0,9.1278,9.1351,9.1278,9.1278,39300.0
2013-03-07 12:20:00,12.6,12.6,12.59,12.59,46100.0,9.1351,9.1351,9.1278,9.1278,46100.0
2013-03-07 12:30:00,12.59,12.62,12.59,12.62,122000.0,9.1278,9.1496,9.1278,9.1496,122000.0
2013-03-07 12:40:00,12.62,12.62,12.61,12.61,38200.0,9.1496,9.1496,9.1423,9.1423,38200.0
2013-03-07 12:50:00,12.62,12.62,12.61,12.62,47200.0,9.1496,9.1496,9.1423,9.1496,47200.0
2013-03-07 13:00:00,12.62,12.63,12.6,12.6,253900.0,9.1496,9.1568,9.1351,9.1351,253900.0
2013-03-07 13:10:00,12.61,12.62,12.59,12.59,354900.0,9.1423,9.1496,9.1278,9.1278,354900.0
2013-03-07 13:20:00,12.59,12.64,12.59,12.64,495800.0,9.1278,9.1641,9.1278,9.1641,495800.0
2013-03-07 13:30:00,12.64,12.66,12.63,12.65,142700.0,9.1641,9.1786,9.1568,9.1713,142700.0
2013-03-07 13:40:00,12.65,12.68,12.65,12.67,230600.0,9.1713,9.1931,9.1713,9.1858,230600.0
2013-03-07 13:50:00,12.68,12.68,12.67,12.67,66400.0,9.1931,9.1931,9.1858,9.1858,66400.0
2013-03-07 14:00:00,12.67,12.68,12.63,12.63,222700.0,9.1858,9.1931,9.1568,9.1568,222700.0
2013-03-07 14:10:00,12.64,12.64,12.61,12.62,127300.0,9.1641,9.1641,9.1423,9.1496,127300.0
2013-03-07 14:20:00,12.63,12.63,12.62,12.62,39000.0,9.1568,9.1568,9.1496,9.1496,39000.0
2013-03-07 14:30:00,12.63,12.64,12.61,12.61,135400.0,9.1568,9.1641,9.1423,9.1423,135400.0
2013-03-07 14:40:00,12.61,12.64,12.61,12.64,147600.0,9.1423,9.1641,9.1423,9.1641,147600.0
2013-03-07 14:50:00,12.63,12.65,12.63,12.65,170000.0,9.1568,9.1713,9.1568,9.1713,170000.0
2013-03-07 15:00:00,12.65,12.67,12.65,12.66,148500.0,9.1713,9.1858,9.1713,9.1786,148500.0
2013-03-07 15:10:00,12.67,12.68,12.66,12.68,135100.0,9.1858,9.1931,9.1786,9.1931,135100.0
2013-03-07 15:20:00,12.68,12.68,12.66,12.67,184300.0,9.1931,9.1931,9.1786,9.1858,184300.0
2013-03-07 15:30:00,12.68,12.68,12.66,12.66,367000.0,9.1931,9.1931,9.1786,9.1786,367000.0
2013-03-07 15:40:00,12.66,12.68,12.65,12.68,334600.0,9.1786,9.1931,9.1713,9.1931,334600.0
2013-03-07 15:50:00,12.68,12.68,12.65,12.66,588000.0,9.1931,9.1931,9.1713,9.1786,588000.0
2013-03-08 09:30:00,12.74,12.74,12.67,12.7,314700.0,9.2366,9.2366,9.1858,9.2076,314700.0
2013-03-08 09:40:00,12.69,12.71,12.66,12.68,144900.0,9.2003,9.2148,9.1786,9.1931,144900.0
2013-03-08 09:50:00,12.69,12.73,12.67,12.69,228200.0,9.2003,9.2293,9.1858,9.2003,228200.0
2013-03-08 10:00:00,12.69,12.7,12.64,12.67,374400.0,9.2003,9.2076,9.1641,9.1858,374400.0
2013-03-08 10:10:00,12.67,12.68,12.64,12.64,289500.0,9.1858,9.1931,9.1641,9.1641,289500.0
2013-03-08 10:20:00,12.65,12.66,12.64,12.65,130400.0,9.1713,9.1786,9.1641,9.1713,130400.0
2013-03-08 10:30:00,12.64,12.65,12.61,12.64,488500.0,9.1641,9.1713,9.1423,9.1641,488500.0
2013-03-08 10:40:00,12.64,12.65,12.61,12.63,132400.0,9.1641,9.1713,9.1423,9.1568,132400.0
2013-03-08 10:50:00,12.63,12.65,12.62,12.65,126600.0,9.1568,9.1713,9.1496,9.1713,126600.0
2013-03-08 11:00:00,12.65,12.67,12.63,12.67,121300.0,9.1713,9.1858,9.1568,9.1858,121300.0
2013-03-08 11:10:00,12.67,12.67,12.65,12.66,88700.0,9.1858,9.1858,9.1713,9.1786,88700.0
2013-03-08 11:20:00,12.66,12.66,12.63,12.65,266500.0,9.1786,9.1786,9.1568,9.1713,266500.0
2013-03-08 11:30:00,12.65,12.67,12.64,12.67,89400.0,9.1713,9.1858,9.1641,9.1858,89400.0
2013-03-08 11:40:00,12.67,12.68,12.66,12.67,74200.0,9.1858,9.1931,9.1786,9.1858,74200.0
2013-03-08 11:50:00,12.67,12.68,12.65,12.67,102100.0,9.1858,9.1931,9.1713,9.1858,102100.0
2013-03-08 12:00:00,12.67,12.69,12.66,12.68,121600.0,9.1858,9.2003,9.1786,9.1931,121600.0
2013-03-08 12:10:00,12.69,12.69,12.65,12.66,191000.0,9.2003,9.2003,9.1713,9.1786,191000.0
2013-03-08 12:20:00,12.65,12.67,12.64,12.64,75100.0,9.1713,9.1858,9.1641,9.1641,75100.0
2013-03-08 12:30:00,12.64,12.66,12.64,12.64,100500.0,9.1641,9.1786,9.1641,9.1641,100500.0
2013-03-08 12:40:00,12.64,12.66,12.64,12.65,107500.0,9.1641,9.1786,9.1641,9.1713,107500.0
2013-03-08 12:50:00,12.65,12.68,12.64,12.68,326400.0,9.1713,9.1931,9.1641,9.1931,326400.0
2013-03-08 13:00:00,12.67,12.7,12.67,12.68,560800.0,9.1858,9.2076,9.1858,9.1931,560800.0
2013-03-08 13:10:00,12.69,12.7,12.68,12.69,121900.0,9.2003,9.2076,9.1931,9.2003,121900.0
2013-03-08 13:20:00,12.7,12.72,12.68,12.72,371400.0,9.2076,9.2221,9.1931,9.2221,371400.0
2013-03-08 13:30:00,12.71,12.73,12.71,12.73,105400.0,9.2148,9.2293,9.2148,9.2293,105400.0
2013-03-08 13:40:00,12.73,12.73,12.7,12.72,245300.0,9.2293,9.2293,9.2076,9.2221,245300.0
2013-03-08 13:50:00,12.73,12.73,12.71,12.73,136700.0,9.2293,9.2293,9.2148,9.2293,136700.0
2013-03-08 14:00:00,12.72,12.75,12.72,12.75,142200.0,9.2221,9.2438,9.2221,9.2438,142200.0
2013-03-08 14:10:00,12.75,12.75,12.73,12.73,58100.0,9.2438,9.2438,9.2293,9.2293,58100.0
2013-03-08 14:20:00,12.73,12.74,12.73,12.73,84200.0,9.2293,9.2366,9.2293,9.2293,84200.0
2013-03-08 14:30:00,12.74,12.75,12.73,12.73,99200.0,9.2366,9.2438,9.2293,9.2293,99200.0
2013-03-08 14:40:00,12.73,12.75,12.72,12.74,747900.0,9.2293,9.2438,9.2221,9.2366,747900.0
2013-03-08 14:50:00,12.75,12.75,12.73,12.74,118600.0,9.2438,9.2438,9.2293,9.2366,118600.0
2013-03-08 15:00:00,12.75,12.75,12.74,12.75,93800.0,9.2438,9.2438,9.2366,9.2438,93800.0
2013-03-08 15:10:00,12.75,12.77,12.74,12.76,931000.0,9.2438,9.2583,9.2366,9.2511,931000.0
2013-03-08 15:20:00,12.75,12.75,12.74,12.75,223700.0,9.2438,9.2438,9.2366,9.2438,223700.0
2013-03-08 15:30:00,12.75,12.77,12.74,12.76,1036800.0,9.2438,9.2583,9.2366,9.2511,1036800.0
2013-03-08 15:40:00,12.76,12.77,12.73,12.74,457000.0,9.2511,9.2583,9.2293,9.2366,457000.0
2013-03-08 15:50:00,12.74,12.75,12.7,12.7,1559000.0,9.2366,9.2438,9.2076,9.2076,1559000.0
2013-03-11 09:30:00,12.71,12.77,12.66,12.68,896100.0,9.2148,9.2583,9.1786,9.1931,896100.0
2013-03-11 09:40:00,12.68,12.72,12.65,12.71,462500.0,9.1931,9.2221,9.1713,9.2148,462500.0
2013-03-11 09:50:00,12.7,12.72,12.7,12.71,228600.0,9.2076,9.2221,9.2076,9.2148,228600.0
2013-03-11 10:00:00,12.71,12.72,12.66,12.69,462600.0,9.2148,9.2221,9.1786,9.2003,462600.0
2013-03-11 10:10:00,12.68,12.69,12.63,12.63,126500.0,9.1931,9.2003,9.1568,9.1568,126500.0
2013-03-11 10:20:00,12.63,12.64,12.6,12.62,159500.0,9.1568,9.1641,9.1351,9.1496,159500.0
2013-03-11 10:30:00,12.61,12.62,12.61,12.62,168800.0,9.1423,9.1496,9.1423,9.1496,168800.0
2013-03-11 10:40:00,12.61,12.62,12.6,12.6,238400.0,9.1423,9.1496,9.1351,9.1351,238400.0
2013-03-11 10:50:00,12.6,12.61,12.58,12.58,256600.0,9.1351,9.1423,9.1206,9.1206,256600.0
2013-03-11 11:00:00,12.59,12.62,12.58,12.62,238200.0,9.1278,9.1496,9.1206,9.1496,238200.0
2013-03-11 11:10:00,12.61,12.65,12.61,12.63,216400.0,9.1423,9.1713,9.1423,9.1568,216400.0
2013-03-11 11:20:00,12.63,12.64,12.62,12.62,88400.0,9.1568,9.1641,9.1496,9.1496,88400.0
2013-03-11 11:30:00,12.62,12.64,12.62,12.62,116200.0,9.1496,9.1641,9.1496,9.1496,116200.0
2013-03-11 11:40:00,12.62,12.63,12.61,12.62,146600.0,9.1496,9.1568,9.1423,9.1496,146600.0
2013-03-11 11:50:00,12.62,12.63,12.62,12.63,94200.0,9.1496,9.1568,9.1496,9.1568,94200.0
2013-03-11 12:00:00,12.63,12.65,12.62,12.63,178700.0,9.1568,9.1713,9.1496,9.1568,178700.0
2013-03-11 12:10:00,12.64,12.64,12.61,12.61,186200.0,9.1641,9.1641,9.1423,9.1423,186200.0
2013-03-11 12:20:00,12.61,12.62,12.6,12.6,105300.0,9.1423,9.1496,9.1351,9.1351,105300.0
2013-03-11 12:30:00,12.6,12.61,12.59,12.6,120100.0,9.1351,9.1423,9.1278,9.1351,120100.0
2013-03-11 12:40:00,12.59,12.62,12.59,12.61,194000.0,9.1278,9.1496,9.1278,9.1423,194000.0
2013-03-11 12:50:00,12.61,12.63,12.61,12.62,155200.0,9.1423,9.1568,9.1423,9.1496,155200.0
2013-03-11 13:00:00,12.63,12.64,12.62,12.63,92800.0,9.1568,9.1641,9.1496,9.1568,92800.0
2013-03-11 13:10:00,12.63,12.65,12.62,12.62,133600.0,9.1568,9.1713,9.1496,9.1496,133600.0
2013-03-11 13:20:00,12.62,12.65,12.62,12.64,121800.0,9.1496,9.1713,9.1496,9.1641,121800.0
2013-03-11 13:30:00,12.64,12.65,12.64,12.65,44900.0,9.1641,9.1713,9.1641,9.1713,44900.0
2013-03-11 13:40:00,12.64,12.65,12.64,12.65,77700.0,9.1641,9.1713,9.1641,9.1713,77700.0
2013-03-11 13:50:00,12.64,12.65,12.63,12.63,143600.0,9.1641,9.1713,9.1568,9.1568,143600.0
2013-03-11 14:00:00,12.63,12.64,12.63,12.63,77600.0,9.1568,9.1641,9.1568,9.1568,77600.0
2013-03-11 14:10:00,12.63,12.64,12.63,12.63,57000.0,9.1568,9.1641,9.1568,9.1568,57000.0
2013-03-11 14:20:00,12.63,12.64,12.63,12.63,111000.0,9.1568,9.1641,9.1568,9.1568,111000.0
2013-03-11 14:30:00,12.63,12.64,12.61,12.62,183900.0,9.1568,9.1641,9.1423,9.1496,183900.0
2013-03-11 14:40:00,12.63,12.65,12.62,12.63,159500.0,9.1568,9.1713,9.1496,9.1568,159500.0
2013-03-11 14:50:00,12.63,12.64,12.62,12.63,122500.0,9.1568,9.1641,9.1496,9.1568,122500.0
2013-03-11 15:00:00,12.63,12.64,12.63,12.63,61700.0,9.1568,9.1641,9.1568,9.1568,61700.0
2013-03-11 15:10:00,12.63,12.64,12.63,12.63,73500.0,9.1568,9.1641,9.1568,9.1568,73500.0
2013-03-11 15:20:00,12.63,12.64,12.63,12.64,106600.0,9.1568,9.1641,9.1568,9.1641,106600.0
2013-03-11 15:30:00,12.64,12.64,12.63,12.64,122600.0,9.1641,9.1641,9.1568,9.1641,122600.0
2013-03-11 15:40:00,12.63,12.65,12.63,12.65,330900.0,9.1568,9.1713,9.1568,9.1713,330900.0
2013-03-11 15:50:00,12.65,12.66,12.63,12.64,815200.0,9.1713,9.1786,9.1568,9.1641,815200.0
2013-03-12 09:30:00,12.63,12.68,12.61,12.65,615300.0,9.1568,9.1931,9.1423,9.1713,615300.0
2013-03-12 09:40:00,12.64,12.67,12.63,12.65,385500.0,9.1641,9.1858,9.1568,9.1713,385500.0
2013-03-12 09:50:00,12.65,12.67,12.63,12.66,658900.0,9.1713,9.1858,9.1568,9.1786,658900.0
2013-03-12 10:00:00,12.66,12.7,12.65,12.69,644000.0,9.1786,9.2076,9.1713,9.2003,644000.0
2013-03-12 10:10:00,12.7,12.75,12.69,12.75,431600.0,9.2076,9.2438,9.2003,9.2438,431600.0
2013-03-12 10:20:00,12.74,12.8,12.74,12.8,321200.0,9.2366,9.2801,9.2366,9.2801,321200.0
2013-03-12 10:30:00,12.8,12.8,12.73,12.76,781200.0,9.2801,9.2801,9.2293,9.2511,781200.0
2013-03-12 10:40:00,12.76,12.79,12.74,12.75,164000.0,9.2511,9.2728,9.2366,9.2438,164000.0
2013-03-12 10:50:00,12.74,12.76,12.74,12.74,88500.0,9.2366,9.2511,9.2366,9.2366,88500.0
2013-03-12 11:00:00,12.74,12.75,12.67,12.67,178900.0,9.2366,9.2438,9.1858,9.1858,178900.0
2013-03-12 11:10:00,12.68,12.7,12.67,12.69,166600.0,9.1931,9.2076,9.1858,9.2003,166600.0
2013-03-12 11:20:00,12.69,12.7,12.65,12.65,129100.0,9.2003,9.2076,9.1713,9.1713,129100.0
2013-03-12 11:30:00,12.65,12.68,12.64,12.68,99100.0,9.1713,9.1931,9.1641,9.1931,99100.0
2013-03-12 11:40:00,12.68,12.69,12.67,12.69,139300.0,9.1931,9.2003,9.1858,9.2003,139300.0
2013-03-12 11:50:00,12.69,12.73,12.68,12.71,141800.0,9.2003,9.2293,9.1931,9.2148,141800.0
2013-03-12 12:00:00,12.71,12.71,12.67,12.69,131400.0,9.2148,9.2148,9.1858,9.2003,131400.0
2013-03-12 12:10:00,12.69,12.69,12.66,12.67,121600.0,9.2003,9.2003,9.1786,9.1858,121600.0
2013-03-12 12:20:00,12.67,12.68,12.64,12.65,137700.0,9.1858,9.1931,9.1641,9.1713,137700.0
2013-03-12 12:30:00,12.64,12.68,12.64,12.67,79300.0,9.1641,9.1931,9.1641,9.1858,79300.0
2013-03-12 12:40:00,12.67,12.68,12.64,12.65,203900.0,9.1858,9.1931,9.1641,9.1713,203900.0
2013-03-12 12:50:00,12.65,12.68,12.64,12.68,84900.0,9.1713,9.1931,9.1641,9.1931,84900.0
2013-03-12 13:00:00,12.68,12.68,12.66,12.66,53600.0,9.1931,9.1931,9.1786,9.1786,53600.0
2013-03-12 13:10:00,12.66,12.69,12.66,12.69,97400.0,9.1786,9.2003,9.1786,9.2003,97400.0
2013-03-12 13:20:00,12.68,12.69,12.67,12.67,73400.0,9.1931,9.2003,9.1858,9.1858,73400.0
2013-03-12 13:30:00,12.68,12.69,12.67,12.69,96500.0,9.1931,9.2003,9.1858,9.2003,96500.0
2013-03-12 13:40:00,12.69,12.71,12.68,12.68,203000.0,9.2003,9.2148,9.1931,9.1931,203000.0
2013-03-12 13:50:00,12.69,12.69,12.65,12.65,111400.0,9.2003,9.2003,9.1713,9.1713,111400.0
2013-03-12 14:00:00,12.65,12.66,12.65,12.66,79600.0,9.1713,9.1786,9.1713,9.1786,79600.0
2013-03-12 14:10:00,12.65,12.66,12.63,12.63,179400.0,9.1713,9.1786,9.1568,9.1568,179400.0
2013-03-12 14:20:00,12.63,12.65,12.63,12.63,97000.0,9.1568,9.1713,9.1568,9.1568,97000.0
2013-03-12 14:30:00,12.64,12.64,12.62,12.63,167200.0,9.1641,9.1641,9.1496,9.1568,167200.0
2013-03-12 14:40:00,12.63,12.66,12.62,12.64,316600.0,9.1568,9.1786,9.1496,9.1641,316600.0
2013-03-12 14:50:00,12.65,12.66,12.63,12.64,81100.0,9.1713,9.1786,9.1568,9.1641,81100.0
2013-03-12 15:00:00,12.63,12.64,12.63,12.64,83100.0,9.1568,9.1641,9.1568,9.1641,83100.0
2013-03-12 15:10:00,12.64,12.69,12.63,12.69,251900.0,9.1641,9.2003,9.1568,9.2003,251900.0
2013-03-12 15:20:00,12.69,12.71,12.69,12.7,233000.0,9.2003,9.2148,9.2003,9.2076,233000.0
2013-03-12 15:30:00,12.7,12.71,12.69,12.7,256000.0,9.2076,9.2148,9.2003,9.2076,256000.0
2013-03-12 15:40:00,12.7,12.7,12.67,12.68,244200.0,9.2076,9.2076,9.1858,9.1931,244200.0
2013-03-12 15:50:00,12.68,12.68,12.66,12.68,452300.0,9.1931,9.1931,9.1786,9.1931,452300.0
2013-03-13 09:30:00,12.72,12.74,12.67,12.72,221200.0,9.2221,9.2366,9.1858,9.2221,221200.0
2013-03-13 09:40:00,12.72,12.73,12.65,12.7,233300.0,9.2221,9.2293,9.1713,9.2076,233300.0
2013-03-13 09:50:00,12.69,12.7,12.66,12.69,124700.0,9.2003,9.2076,9.1786,9.2003,124700.0
2013-03-13 10:00:00,12.69,12.7,12.67,12.69,131500.0,9.2003,9.2076,9.1858,9.2003,131500.0
2013-03-13 10:10:00,12.69,12.71,12.68,12.68,169300.0,9.2003,9.2148,9.1931,9.1931,169300.0
2013-03-13 10:20:00,12.68,12.68,12.66,12.67,133300.0,9.1931,9.1931,9.1786,9.1858,133300.0
2013-03-13 10:30:00,12.67,12.67,12.64,12.66,124000.0,9.1858,9.1858,9.1641,9.1786,124000.0
2013-03-13 10:40:00,12.66,12.69,12.65,12.68,105600.0,9.1786,9.2003,9.1713,9.1931,105600.0
2013-03-13 10:50:00,12.68,12.68,12.65,12.67,49500.0,9.1931,9.1931,9.1713,9.1858,49500.0
2013-03-13 11:00:00,12.68,12.68,12.66,12.68,163500.0,9.1931,9.1931,9.1786,9.1931,163500.0
2013-03-13 11:10:00,12.68,12.68,12.66,12.68,116400.0,9.1931,9.1931,9.1786,9.1931,116400.0
2013-03-13 11:20:00,12.68,12.69,12.68,12.68,69500.0,9.1931,9.2003,9.1931,9.1931,69500.0
2013-03-13 11:30:00,12.68,12.68,12.66,12.68,238900.0,9.1931,9.1931,9.1786,9.1931,238900.0
2013-03-13 11:40:00,12.67,12.68,12.66,12.66,150100.0,9.1858,9.1931,9.1786,9.1786,150100.0
2013-03-13 11:50:00,12.66,12.68,12.65,12.66,105500.0,9.1786,9.1931,9.1713,9.1786,105500.0
2013-03-13 12:00:00,12.66,12.67,12.65,12.67,71100.0,9.1786,9.1858,9.1713,9.1858,71100.0
2013-03-13 12:10:00,12.67,12.68,12.64,12.65,222800.0,9.1858,9.1931,9.1641,9.1713,222800.0
2013-03-13 12:20:00,12.64,12.66,12.64,12.66,83800.0,9.1641,9.1786,9.1641,9.1786,83800.0
2013-03-13 12:30:00,12.66,12.7,12.66,12.68,381800.0,9.1786,9.2076,9.1786,9.1931,381800.0
2013-03-13 12:40:00,12.68,12.68,12.66,12.66,153400.0,9.1931,9.1931,9.1786,9.1786,153400.0
2013-03-13 12:50:00,12.67,12.67,12.65,12.66,132800.0,9.1858,9.1858,9.1713,9.1786,132800.0
2013-03-13 13:00:00,12.66,12.66,12.64,12.65,138600.0,9.1786,9.1786,9.1641,9.1713,138600.0
2013-03-13 13:10:00,12.65,12.66,12.64,12.65,187100.0,9.1713,9.1786,9.1641,9.1713,187100.0
2013-03-13 13:20:00,12.65,12.67,12.62,12.62,642200.0,9.1713,9.1858,9.1496,9.1496,642200.0
2013-03-13 13:30:00,12.62,12.68,12.61,12.68,530900.0,9.1496,9.1931,9.1423,9.1931,530900.0
2013-03-13 13:40:00,12.68,12.7,12.67,12.7,95900.0,9.1931,9.2076,9.1858,9.2076,95900.0
2013-03-13 13:50:00,12.7,12.71,12.69,12.69,188700.0,9.2076,9.2148,9.2003,9.2003,188700.0
2013-03-13 14:00:00,12.69,12.7,12.67,12.67,201300.0,9.2003,9.2076,9.1858,9.1858,201300.0
2013-03-13 14:10:00,12.68,12.69,12.66,12.67,194000.0,9.1931,9.2003,9.1786,9.1858,194000.0
2013-03-13 14:20:00,12.66,12.68,12.66,12.67,105500.0,9.1786,9.1931,9.1786,9.1858,105500.0
2013-03-13 14:30:00,12.67,12.68,12.67,12.67,90900.0,9.1858,9.1931,9.1858,9.1858,90900.0
2013-03-13 14:40:00,12.67,12.68,12.65,12.65,222400.0,9.1858,9.1931,9.1713,9.1713,222400.0
2013-03-13 14:50:00,12.65,12.66,12.64,12.64,102800.0,9.1713,9.1786,9.1641,9.1641,102800.0
2013-03-13 15:00:00,12.65,12.66,12.62,12.63,193200.0,9.1713,9.1786,9.1496,9.1568,193200.0
2013-03-13 15:10:00,12.62,12.64,12.61,12.62,205700.0,9.1496,9.1641,9.1423,9.1496,205700.0
2013-03-13 15:20:00,12.62,12.65,12.62,12.65,155100.0,9.1496,9.1713,9.1496,9.1713,155100.0
2013-03-13 15:30:00,12.64,12.67,12.64,12.65,205400.0,9.1641,9.1858,9.1641,9.1713,205400.0
2013-03-13 15:40:00,12.66,12.66,12.63,12.66,380700.0,9.1786,9.1786,9.1568,9.1786,380700.0
2013-03-13 15:50:00,12.65,12.67,12.64,12.65,582000.0,9.1713,9.1858,9.1641,9.1713,582000.0
2013-03-14 09:30:00,12.66,12.67,12.61,12.62,343600.0,9.1786,9.1858,9.1423,9.1496,343600.0
2013-03-14 09:40:00,12.63,12.66,12.63,12.66,286500.0,9.1568,9.1786,9.1568,9.1786,286500.0
2013-03-14 09:50:00,12.66,12.69,12.65,12.67,154500.0,9.1786,9.2003,9.1713,9.1858,154500.0
2013-03-14 10:00:00,12.68,12.68,12.65,12.66,139800.0,9.1931,9.1931,9.1713,9.1786,139800.0
2013-03-14 10:10:00,12.67,12.67,12.62,12.63,279400.0,9.1858,9.1858,9.1496,9.1568,279400.0
2013-03-14 10:20:00,12.64,12.66,12.63,12.66,79300.0,9.1641,9.1786,9.1568,9.1786,79300.0
2013-03-14 10:30:00,12.66,12.69,12.65,12.67,334400.0,9.1786,9.2003,9.1713,9.1858,334400.0
2013-03-14 10:40:00,12.67,12.7,12.67,12.68,179100.0,9.1858,9.2076,9.1858,9.1931,179100.0
2013-03-14 10:50:00,12.68,12.69,12.66,12.68,132100.0,9.1931,9.2003,9.1786,9.1931,132100.0
2013-03-14 11:00:00,12.68,12.69,12.67,12.68,115500.0,9.1931,9.2003,9.1858,9.1931,115500.0
2013-03-14 11:10:00,12.67,12.68,12.66,12.67,108600.0,9.1858,9.1931,9.1786,9.1858,108600.0
2013-03-14 11:20:00,12.67,12.67,12.65,12.65,92800.0,9.1858,9.1858,9.1713,9.1713,92800.0
2013-03-14 11:30:00,12.66,12.67,12.65,12.67,103300.0,9.1786,9.1858,9.1713,9.1858,103300.0
2013-03-14 11:40:00,12.66,12.67,12.65,12.65,314700.0,9.1786,9.1858,9.1713,9.1713,314700.0
2013-03-14 11:50:00,12.65,12.67,12.65,12.67,137800.0,9.1713,9.1858,9.1713,9.1858,137800.0
2013-03-14 12:00:00,12.66,12.68,12.66,12.67,164400.0,9.1786,9.1931,9.1786,9.1858,164400.0
2013-03-14 12:10:00,12.67,12.7,12.67,12.7,275000.0,9.1858,9.2076,9.1858,9.2076,275000.0
2013-03-14 12:20:00,12.7,12.7,12.67,12.7,260800.0,9.2076,9.2076,9.1858,9.2076,260800.0
2013-03-14 12:30:00,12.69,12.72,12.68,12.72,124000.0,9.2003,9.2221,9.1931,9.2221,124000.0
2013-03-14 12:40:00,12.71,12.73,12.7,12.71,156200.0,9.2148,9.2293,9.2076,9.2148,156200.0
2013-03-14 12:50:00,12.7,12.73,12.7,12.71,160900.0,9.2076,9.2293,9.2076,9.2148,160900.0
2013-03-14 13:00:00,12.71,12.73,12.7,12.72,126500.0,9.2148,9.2293,9.2076,9.2221,126500.0
2013-03-14 13:10:00,12.72,12.73,12.71,12.71,58500.0,9.2221,9.2293,9.2148,9.2148,58500.0
2013-03-14 13:20:00,12.72,12.72,12.7,12.71,69200.0,9.2221,9.2221,9.2076,9.2148,69200.0
2013-03-14 13:30:00,12.71,12.71,12.7,12.7,56700.0,9.2148,9.2148,9.2076,9.2076,56700.0
2013-03-14 13:40:00,12.71,12.71,12.7,12.71,54600.0,9.2148,9.2148,9.2076,9.2148,54600.0
2013-03-14 13:50:00,12.71,12.72,12.7,12.72,137200.0,9.2148,9.2221,9.2076,9.2221,137200.0
2013-03-14 14:00:00,12.71,12.72,12.7,12.7,87600.0,9.2148,9.2221,9.2076,9.2076,87600.0
2013-03-14 14:10:00,12.7,12.71,12.7,12.71,106400.0,9.2076,9.2148,9.2076,9.2148,106400.0
2013-03-14 14:20:00,12.71,12.74,12.71,12.73,280000.0,9.2148,9.2366,9.2148,9.2293,280000.0
2013-03-14 14:30:00,12.74,12.74,12.71,12.73,126200.0,9.2366,9.2366,9.2148,9.2293,126200.0
2013-03-14 14:40:00,12.73,12.73,12.7,12.71,205700.0,9.2293,9.2293,9.2076,9.2148,205700.0
2013-03-14 14:50:00,12.71,12.71,12.7,12.71,85600.0,9.2148,9.2148,9.2076,9.2148,85600.0
2013-03-14 15:00:00,12.7,12.73,12.7,12.73,121300.0,9.2076,9.2293,9.2076,9.2293,121300.0
2013-03-14 15:10:00,12.73,12.73,12.72,12.72,142200.0,9.2293,9.2293,9.2221,9.2221,142200.0
2013-03-14 15:20:00,12.73,12.74,12.72,12.73,95400.0,9.2293,9.2366,9.2221,9.2293,95400.0
2013-03-14 15:30:00,12.73,12.78,12.73,12.78,311700.0,9.2293,9.2656,9.2293,9.2656,311700.0
2013-03-14 15:40:00,12.78,12.82,12.77,12.81,586900.0,9.2656,9.2946,9.2583,9.2873,586900.0
2013-03-14 15:50:00,12.81,12.82,12.79,12.8,1459700.0,9.2873,9.2946,9.2728,9.2801,1459700.0
2013-03-15 09:30:00,12.75,12.77,12.68,12.72,2486300.0,9.2438,9.2583,9.1931,9.2221,2486300.0
2013-03-15 09:40:00,12.71,12.74,12.68,12.71,200800.0,9.2148,9.2366,9.1931,9.2148,200800.0
2013-03-15 09:50:00,12.71,12.72,12.65,12.65,176900.0,9.2148,9.2221,9.1713,9.1713,176900.0
2013-03-15 10:00:00,12.65,12.68,12.65,12.67,255400.0,9.1713,9.1931,9.1713,9.1858,255400.0
2013-03-15 10:10:00,12.67,12.7,12.66,12.7,256800.0,9.1858,9.2076,9.1786,9.2076,256800.0
2013-03-15 10:20:00,12.7,12.72,12.69,12.72,86700.0,9.2076,9.2221,9.2003,9.2221,86700.0
2013-03-15 10:30:00,12.71,12.74,12.7,12.74,226200.0,9.2148,9.2366,9.2076,9.2366,226200.0
2013-03-15 10:40:00,12.73,12.76,12.73,12.76,83200.0,9.2293,9.2511,9.2293,9.2511,83200.0
2013-03-15 10:50:00,12.76,12.78,12.75,12.78,190100.0,9.2511,9.2656,9.2438,9.2656,190100.0
2013-03-15 11:00:00,12.78,12.8,12.77,12.78,230300.0,9.2656,9.2801,9.2583,9.2656,230300.0
2013-03-15 11:10:00,12.77,12.8,12.77,12.8,127800.0,9.2583,9.2801,9.2583,9.2801,127800.0
2013-03-15 11:20:00,12.79,12.84,12.79,12.84,298100.0,9.2728,9.3091,9.2728,9.3091,298100.0
2013-03-15 11:30:00,12.84,12.84,12.8,12.81,212600.0,9.3091,9.3091,9.2801,9.2873,212600.0
2013-03-15 11:40:00,12.81,12.81,12.76,12.79,312200.0,9.2873,9.2873,9.2511,9.2728,312200.0
2013-03-15 11:50:00,12.78,12.79,12.78,12.79,50000.0,9.2656,9.2728,9.2656,9.2728,50000.0
2013-03-15 12:00:00,12.79,12.8,12.78,12.78,64500.0,9.2728,9.2801,9.2656,9.2656,64500.0
2013-03-15 12:10:00,12.79,12.81,12.78,12.81,85700.0,9.2728,9.2873,9.2656,9.2873,85700.0
2013-03-15 12:20:00,12.81,12.81,12.78,12.79,125800.0,9.2873,9.2873,9.2656,9.2728,125800.0
2013-03-15 12:30:00,12.8,12.8,12.75,12.79,455200.0,9.2801,9.2801,9.2438,9.2728,455200.0
2013-03-15 12:40:00,12.79,12.83,12.78,12.83,136700.0,9.2728,9.3018,9.2656,9.3018,136700.0
2013-03-15 12:50:00,12.83,12.83,12.82,12.83,79800.0,9.3018,9.3018,9.2946,9.3018,79800.0
2013-03-15 13:00:00,12.83,12.85,12.83,12.84,231600.0,9.3018,9.3163,9.3018,9.3091,231600.0
2013-03-15 13:10:00,12.84,12.87,12.83,12.86,387500.0,9.3091,9.3308,9.3018,9.3236,387500.0
2013-03-15 13:20:00,12.86,12.89,12.85,12.87,522800.0,9.3236,9.3453,9.3163,9.3308,522800.0
2013-03-15 13:30:00,12.86,12.87,12.84,12.86,460400.0,9.3236,9.3308,9.3091,9.3236,460400.0
2013-03-15 13:40:00,12.85,12.86,12.84,12.84,123600.0,9.3163,9.3236,9.3091,9.3091,123600.0
2013-03-15 13:50:00,12.84,12.85,12.83,12.84,112800.0,9.3091,9.3163,9.3018,9.3091,112800.0
2013-03-15 14:00:00,12.84,12.85,12.83,12.83,539000.0,9.3091,9.3163,9.3018,9.3018,539000.0
2013-03-15 14:10:00,12.84,12.84,12.83,12.84,156400.0,9.3091,9.3091,9.3018,9.3091,156400.0
2013-03-15 14:20:00,12.84,12.87,12.84,12.87,367600.0,9.3091,9.3308,9.3091,9.3308,367600.0
2013-03-15 14:30:00,12.86,12.87,12.83,12.83,180700.0,9.3236,9.3308,9.3018,9.3018,180700.0
2013-03-15 14:40:00,12.84,12.84,12.82,12.82,386800.0,9.3091,9.3091,9.2946,9.2946,386800.0
2013-03-15 14:50:00,12.83,12.84,12.82,12.84,193100.0,9.3018,9.3091,9.2946,9.3091,193100.0
2013-03-15 15:00:00,12.84,12.89,12.83,12.89,335100.0,9.3091,9.3453,9.3018,9.3453,335100.0
2013-03-15 15:10:00,12.89,12.89,12.85,12.85,228900.0,9.3453,9.3453,9.3163,9.3163,228900.0
2013-03-15 15:20:00,12.85,12.86,12.82,12.82,263800.0,9.3163,9.3236,9.2946,9.2946,263800.0
2013-03-15 15:30:00,12.82,12.88,12.82,12.85,1309200.0,9.2946,9.3381,9.2946,9.3163,1309200.0
2013-03-15 15:40:00,12.85,12.86,12.84,12.86,681600.0,9.3163,9.3236,9.3091,9.3236,681600.0
2013-03-15 15:50:00,12.85,12.91,12.85,12.91,2822300.0,9.3163,9.3598,9.3163,9.3598,2822300.0
2013-03-18 09:30:00,12.76,12.76,12.66,12.73,571300.0,9.2511,9.2511,9.1786,9.2293,571300.0
2013-03-18 09:40:00,12.73,12.77,12.73,12.76,495900.0,9.2293,9.2583,9.2293,9.2511,495900.0
2013-03-18 09:50:00,12.75,12.83,12.75,12.83,618400.0,9.2438,9.3018,9.2438,9.3018,618400.0
2013-03-18 10:00:00,12.82,12.86,12.81,12.84,412000.0,9.2946,9.3236,9.2873,9.3091,412000.0
2013-03-18 10:10:00,12.84,12.91,12.83,12.91,1163400.0,9.3091,9.3598,9.3018,9.3598,1163400.0
2013-03-18 10:20:00,12.91,12.93,12.89,12.91,449800.0,9.3598,9.3743,9.3453,9.3598,449800.0
2013-03-18 10:30:00,12.9,12.92,12.85,12.86,937100.0,9.3526,9.3671,9.3163,9.3236,937100.0
2013-03-18 10:40:00,12.85,12.88,12.83,12.86,887200.0,9.3163,9.3381,9.3018,9.3236,887200.0
2013-03-18 10:50:00,12.86,12.87,12.84,12.86,438100.0,9.3236,9.3308,9.3091,9.3236,438100.0
2013-03-18 11:00:00,12.85,12.86,12.84,12.85,324400.0,9.3163,9.3236,9.3091,9.3163,324400.0
2013-03-18 11:10:00,12.86,12.88,12.84,12.86,325200.0,9.3236,9.3381,9.3091,9.3236,325200.0
2013-03-18 11:20:00,12.85,12.88,12.84,12.86,198600.0,9.3163,9.3381,9.3091,9.3236,198600.0
2013-03-18 11:30:00,12.86,12.86,12.81,12.82,248000.0,9.3236,9.3236,9.2873,9.2946,248000.0
2013-03-18 11:40:00,12.82,12.86,12.82,12.86,731700.0,9.2946,9.3236,9.2946,9.3236,731700.0
2013-03-18 11:50:00,12.86,12.87,12.84,12.86,235700.0,9.3236,9.3308,9.3091,9.3236,235700.0
2013-03-18 12:00:00,12.85,12.87,12.84,12.85,212400.0,9.3163,9.3308,9.3091,9.3163,212400.0
2013-03-18 12:10:00,12.85,12.88,12.84,12.86,257400.0,9.3163,9.3381,9.3091,9.3236,257400.0
2013-03-18 12:20:00,12.86,12.87,12.83,12.83,241400.0,9.3236,9.3308,9.3018,9.3018,241400.0
2013-03-18 12:30:00,12.83,12.83,12.81,12.81,86700.0,9.3018,9.3018,9.2873,9.2873,86700.0
2013-03-18 12:40:00,12.81,12.85,12.81,12.84,252800.0,9.2873,9.3163,9.2873,9.3091,252800.0
2013-03-18 12:50:00,12.84,12.86,12.84,12.84,142300.0,9.3091,9.3236,9.3091,9.3091,142300.0
2013-03-18 13:00:00,12.84,12.84,12.8,12.83,223000.0,9.3091,9.3091,9.2801,9.3018,223000.0
2013-03-18 13:10:00,12.84,12.85,12.83,12.85,57200.0,9.3091,9.3163,9.3018,9.3163,57200.0
2013-03-18 13:20:00,12.84,12.85,12.83,12.83,136300.0,9.3091,9.3163,9.3018,9.3018,136300.0
2013-03-18 13:30:00,12.84,12.84,12.82,12.82,90500.0,9.3091,9.3091,9.2946,9.2946,90500.0
2013-03-18 13:40:00,12.83,12.86,12.81,12.85,217400.0,9.3018,9.3236,9.2873,9.3163,217400.0
2013-03-18 13:50:00,12.85,12.85,12.84,12.85,83700.0,9.3163,9.3163,9.3091,9.3163,83700.0
2013-03-18 14:00:00,12.85,12.85,12.84,12.84,61000.0,9.3163,9.3163,9.3091,9.3091,61000.0
2013-03-18 14:10:00,12.84,12.89,12.84,12.88,250100.0,9.3091,9.3453,9.3091,9.3381,250100.0
2013-03-18 14:20:00,12.88,12.89,12.87,12.88,192800.0,9.3381,9.3453,9.3308,9.3381,192800.0
2013-03-18 14:30:00,12.88,12.9,12.85,12.86,256600.0,9.3381,9.3526,9.3163,9.3236,256600.0
2013-03-18 14:40:00,12.86,12.89,12.85,12.88,225900.0,9.3236,9.3453,9.3163,9.3381,225900.0
2013-03-18 14:50:00,12.88,12.88,12.84,12.84,141200.0,9.3381,9.3381,9.3091,9.3091,141200.0
2013-03-18 15:00:00,12.84,12.86,12.84,12.84,164300.0,9.3091,9.3236,9.3091,9.3091,164300.0
2013-03-18 15:10:00,12.85,12.86,12.82,12.83,209100.0,9.3163,9.3236,9.2946,9.3018,209100.0
2013-03-18 15:20:00,12.83,12.85,12.82,12.83,266600.0,9.3018,9.3163,9.2946,9.3018,266600.0
2013-03-18 15:30:00,12.82,12.83,12.8,12.82,570400.0,9.2946,9.3018,9.2801,9.2946,570400.0
2013-03-18 15:40:00,12.82,12.83,12.79,12.82,1369000.0,9.2946,9.3018,9.2728,9.2946,1369000.0
2013-03-18 15:50:00,12.83,12.86,12.81,12.85,1349600.0,9.3018,9.3236,9.2873,9.3163,1349600.0
2013-03-19 09:30:00,12.88,12.9,12.81,12.81,224500.0,9.3381,9.3526,9.2873,9.2873,224500.0
2013-03-19 09:40:00,12.81,12.89,12.81,12.89,110500.0,9.2873,9.3453,9.2873,9.3453,110500.0
2013-03-19 09:50:00,12.88,12.95,12.88,12.94,301400.0,9.3381,9.3888,9.3381,9.3816,301400.0
2013-03-19 10:00:00,12.93,12.95,12.9,12.92,573600.0,9.3743,9.3888,9.3526,9.3671,573600.0
2013-03-19 10:10:00,12.91,12.95,12.9,12.95,525600.0,9.3598,9.3888,9.3526,9.3888,525600.0
2013-03-19 10:20:00,12.95,12.96,12.92,12.93,369800.0,9.3888,9.3961,9.3671,9.3743,369800.0
2013-03-19 10:30:00,12.92,12.93,12.88,12.9,426900.0,9.3671,9.3743,9.3381,9.3526,426900.0
2013-03-19 10:40:00,12.9,12.92,12.88,12.89,309900.0,9.3526,9.3671,9.3381,9.3453,309900.0
2013-03-19 10:50:00,12.9,12.91,12.88,12.91,223900.0,9.3526,9.3598,9.3381,9.3598,223900.0
2013-03-19 11:00:00,12.9,12.91,12.86,12.87,303000.0,9.3526,9.3598,9.3236,9.3308,303000.0
2013-03-19 11:10:00,12.86,12.89,12.86,12.88,103700.0,9.3236,9.3453,9.3236,9.3381,103700.0
2013-03-19 11:20:00,12.88,12.91,12.87,12.9,270400.0,9.3381,9.3598,9.3308,9.3526,270400.0
2013-03-19 11:30:00,12.91,12.94,12.89,12.9,335400.0,9.3598,9.3816,9.3453,9.3526,335400.0
2013-03-19 11:40:00,12.9,12.9,12.85,12.86,163300.0,9.3526,9.3526,9.3163,9.3236,163300.0
2013-03-19 11:50:00,12.85,12.86,12.79,12.8,555700.0,9.3163,9.3236,9.2728,9.2801,555700.0
2013-03-19 12:00:00,12.79,12.81,12.79,12.8,341500.0,9.2728,9.2873,9.2728,9.2801,341500.0
2013-03-19 12:10:00,12.79,12.8,12.75,12.77,428600.0,9.2728,9.2801,9.2438,9.2583,428600.0
2013-03-19 12:20:00,12.78,12.82,12.77,12.82,148900.0,9.2656,9.2946,9.2583,9.2946,148900.0
2013-03-19 12:30:00,12.81,12.82,12.79,12.82,144800.0,9.2873,9.2946,9.2728,9.2946,144800.0
2013-03-19 12:40:00,12.82,12.82,12.79,12.79,155100.0,9.2946,9.2946,9.2728,9.2728,155100.0
2013-03-19 12:50:00,12.79,12.8,12.77,12.78,158200.0,9.2728,9.2801,9.2583,9.2656,158200.0
2013-03-19 13:00:00,12.78,12.79,12.76,12.78,366800.0,9.2656,9.2728,9.2511,9.2656,366800.0
2013-03-19 13:10:00,12.78,12.78,12.75,12.76,225200.0,9.2656,9.2656,9.2438,9.2511,225200.0
2013-03-19 13:20:00,12.75,12.77,12.74,12.77,343600.0,9.2438,9.2583,9.2366,9.2583,343600.0
2013-03-19 13:30:00,12.76,12.77,12.73,12.76,361000.0,9.2511,9.2583,9.2293,9.2511,361000.0
2013-03-19 13:40:00,12.76,12.78,12.75,12.77,248300.0,9.2511,9.2656,9.2438,9.2583,248300.0
2013-03-19 13:50:00,12.76,12.79,12.75,12.77,182400.0,9.2511,9.2728,9.2438,9.2583,182400.0
2013-03-19 14:00:00,12.77,12.81,12.76,12.79,235600.0,9.2583,9.2873,9.2511,9.2728,235600.0
2013-03-19 14:10:00,12.78,12.79,12.74,12.74,275000.0,9.2656,9.2728,9.2366,9.2366,275000.0
2013-03-19 14:20:00,12.74,12.78,12.73,12.77,265500.0,9.2366,9.2656,9.2293,9.2583,265500.0
2013-03-19 14:30:00,12.76,12.81,12.76,12.79,328400.0,9.2511,9.2873,9.2511,9.2728,328400.0
2013-03-19 14:40:00,12.79,12.79,12.74,12.74,131600.0,9.2728,9.2728,9.2366,9.2366,131600.0
2013-03-19 14:50:00,12.75,12.75,12.73,12.74,107800.0,9.2438,9.2438,9.2293,9.2366,107800.0
2013-03-19 15:00:00,12.73,12.78,12.73,12.77,512100.0,9.2293,9.2656,9.2293,9.2583,512100.0
2013-03-19 15:10:00,12.77,12.85,12.77,12.83,709100.0,9.2583,9.3163,9.2583,9.3018,709100.0
2013-03-19 15:20:00,12.83,12.86,12.82,12.85,677600.0,9.3018,9.3236,9.2946,9.3163,677600.0
2013-03-19 15:30:00,12.85,12.85,12.82,12.83,757200.0,9.3163,9.3163,9.2946,9.3018,757200.0
2013-03-19 15:40:00,12.83,12.84,12.79,12.8,619500.0,9.3018,9.3091,9.2728,9.2801,619500.0
2013-03-19 15:50:00,12.81,12.85,12.8,12.84,846600.0,9.2873,9.3163,9.2801,9.3091,846600.0
2013-03-20 09:30:00,12.89,12.92,12.87,12.91,297200.0,9.3453,9.3671,9.3308,9.3598,297200.0
2013-03-20 09:40:00,12.91,12.93,12.89,12.93,300400.0,9.3598,9.3743,9.3453,9.3743,300400.0
2013-03-20 09:50:00,12.93,13.02,12.92,12.98,964900.0,9.3743,9.4396,9.3671,9.4106,964900.0
2013-03-20 10:00:00,12.97,12.98,12.94,12.97,476400.0,9.4033,9.4106,9.3816,9.4033,476400.0
2013-03-20 10:10:00,12.97,12.99,12.95,12.98,241700.0,9.4033,9.4178,9.3888,9.4106,241700.0
2013-03-20 10:20:00,12.98,13.02,12.97,13.01,531900.0,9.4106,9.4396,9.4033,9.4323,531900.0
2013-03-20 10:30:00,13.0,13.01,12.94,12.95,342300.0,9.4251,9.4323,9.3816,9.3888,342300.0
2013-03-20 10:40:00,12.94,12.98,12.92,12.97,294300.0,9.3816,9.4106,9.3671,9.4033,294300.0
2013-03-20 10:50:00,12.96,13.02,12.96,13.01,540200.0,9.3961,9.4396,9.3961,9.4323,540200.0
2013-03-20 11:00:00,13.01,13.03,12.99,13.03,381600.0,9.4323,9.4468,9.4178,9.4468,381600.0
2013-03-20 11:10:00,13.03,13.1,13.03,13.09,915500.0,9.4468,9.4976,9.4468,9.4903,915500.0
2013-03-20 11:20:00,13.1,13.15,13.09,13.12,959900.0,9.4976,9.5338,9.4903,9.5121,959900.0
2013-03-20 11:30:00,13.12,13.2,13.1,13.19,976700.0,9.5121,9.5701,9.4976,9.5628,976700.0
2013-03-20 11:40:00,13.18,13.21,13.16,13.17,626000.0,9.5556,9.5773,9.5411,9.5483,626000.0
2013-03-20 11:50:00,13.17,13.17,13.12,13.13,577600.0,9.5483,9.5483,9.5121,9.5193,577600.0
2013-03-20 12:00:00,13.13,13.18,13.13,13.17,572100.0,9.5193,9.5556,9.5193,9.5483,572100.0
2013-03-20 12:10:00,13.17,13.19,13.16,13.17,284800.0,9.5483,9.5628,9.5411,9.5483,284800.0
2013-03-20 12:20:00,13.16,13.18,13.16,13.17,217900.0,9.5411,9.5556,9.5411,9.5483,217900.0
2013-03-20 12:30:00,13.18,13.2,13.17,13.19,254000.0,9.5556,9.5701,9.5483,9.5628,254000.0
2013-03-20 12:40:00,13.18,13.23,13.18,13.22,637600.0,9.5556,9.5918,9.5556,9.5846,637600.0
2013-03-20 12:50:00,13.23,13.24,13.22,13.23,176400.0,9.5918,9.5991,9.5846,9.5918,176400.0
2013-03-20 13:00:00,13.24,13.24,13.21,13.21,701000.0,9.5991,9.5991,9.5773,9.5773,701000.0
2013-03-20 13:10:00,13.21,13.23,13.21,13.22,124300.0,9.5773,9.5918,9.5773,9.5846,124300.0
2013-03-20 13:20:00,13.22,13.23,13.22,13.22,78000.0,9.5846,9.5918,9.5846,9.5846,78000.0
2013-03-20 13:30:00,13.23,13.23,13.22,13.22,89600.0,9.5918,9.5918,9.5846,9.5846,89600.0
2013-03-20 13:40:00,13.23,13.25,13.23,13.24,491500.0,9.5918,9.6063,9.5918,9.5991,491500.0
2013-03-20 13:50:00,13.24,13.24,13.2,13.21,361200.0,9.5991,9.5991,9.5701,9.5773,361200.0
2013-03-20 14:00:00,13.21,13.22,13.19,13.19,598300.0,9.5773,9.5846,9.5628,9.5628,598300.0
2013-03-20 14:10:00,13.19,13.22,13.19,13.21,337500.0,9.5628,9.5846,9.5628,9.5773,337500.0
2013-03-20 14:20:00,13.21,13.25,13.2,13.22,401200.0,9.5773,9.6063,9.5701,9.5846,401200.0
2013-03-20 14:30:00,13.22,13.23,13.2,13.22,191500.0,9.5846,9.5918,9.5701,9.5846,191500.0
2013-03-20 14:40:00,13.21,13.23,13.2,13.21,239900.0,9.5773,9.5918,9.5701,9.5773,239900.0
2013-03-20 14:50:00,13.21,13.22,13.19,13.19,236100.0,9.5773,9.5846,9.5628,9.5628,236100.0
2013-03-20 15:00:00,13.19,13.21,13.18,13.18,393500.0,9.5628,9.5773,9.5556,9.5556,393500.0
2013-03-20 15:10:00,13.18,13.2,13.18,13.19,301300.0,9.5556,9.5701,9.5556,9.5628,301300.0
2013-03-20 15:20:00,13.19,13.19,13.17,13.19,345700.0,9.5628,9.5628,9.5483,9.5628,345700.0
2013-03-20 15:30:00,13.19,13.21,13.17,13.21,652000.0,9.5628,9.5773,9.5483,9.5773,652000.0
2013-03-20 15:40:00,13.21,13.24,13.2,13.22,1083900.0,9.5773,9.5991,9.5701,9.5846,1083900.0
2013-03-20 15:50:00,13.23,13.23,13.16,13.19,1047400.0,9.5918,9.5918,9.5411,9.5628,1047400.0
2013-03-21 09:30:00,13.15,13.15,13.07,13.13,518000.0,9.5338,9.5338,9.4758,9.5193,518000.0
2013-03-21 09:40:00,13.12,13.17,13.11,13.12,592500.0,9.5121,9.5483,9.5048,9.5121,592500.0
2013-03-21 09:50:00,13.12,13.16,13.12,13.16,224900.0,9.5121,9.5411,9.5121,9.5411,224900.0
2013-03-21 10:00:00,13.16,13.17,13.08,13.11,510400.0,9.5411,9.5483,9.4831,9.5048,510400.0
2013-03-21 10:10:00,13.11,13.12,13.05,13.08,287900.0,9.5048,9.5121,9.4613,9.4831,287900.0
2013-03-21 10:20:00,13.08,13.09,13.05,13.08,279500.0,9.4831,9.4903,9.4613,9.4831,279500.0
2013-03-21 10:30:00,13.08,13.08,13.04,13.04,338000.0,9.4831,9.4831,9.4541,9.4541,338000.0
2013-03-21 10:40:00,13.04,13.08,13.04,13.08,160300.0,9.4541,9.4831,9.4541,9.4831,160300.0
2013-03-21 10:50:00,13.08,13.08,13.04,13.08,263100.0,9.4831,9.4831,9.4541,9.4831,263100.0
2013-03-21 11:00:00,13.08,13.08,13.04,13.05,189700.0,9.4831,9.4831,9.4541,9.4613,189700.0
2013-03-21 11:10:00,13.06,13.07,13.04,13.07,161800.0,9.4686,9.4758,9.4541,9.4758,161800.0
2013-03-21 11:20:00,13.07,13.1,13.07,13.08,373700.0,9.4758,9.4976,9.4758,9.4831,373700.0
2013-03-21 11:30:00,13.08,13.1,13.07,13.09,228700.0,9.4831,9.4976,9.4758,9.4903,228700.0
2013-03-21 11:40:00,13.09,13.12,13.08,13.11,291300.0,9.4903,9.5121,9.4831,9.5048,291300.0
2013-03-21 11:50:00,13.11,13.12,13.11,13.11,75100.0,9.5048,9.5121,9.5048,9.5048,75100.0
2013-03-21 12:00:00,13.11,13.12,13.11,13.12,72400.0,9.5048,9.5121,9.5048,9.5121,72400.0
2013-03-21 12:10:00,13.12,13.13,13.1,13.11,200800.0,9.5121,9.5193,9.4976,9.5048,200800.0
2013-03-21 12:20:00,13.11,13.11,13.06,13.07,215100.0,9.5048,9.5048,9.4686,9.4758,215100.0
2013-03-21 12:30:00,13.06,13.08,13.06,13.08,115000.0,9.4686,9.4831,9.4686,9.4831,115000.0
2013-03-21 12:40:00,13.08,13.09,13.06,13.07,194400.0,9.4831,9.4903,9.4686,9.4758,194400.0
2013-03-21 12:50:00,13.07,13.07,13.02,13.04,255600.0,9.4758,9.4758,9.4396,9.4541,255600.0
2013-03-21 13:00:00,13.03,13.04,13.01,13.04,205200.0,9.4468,9.4541,9.4323,9.4541,205200.0
2013-03-21 13:10:00,13.03,13.04,12.99,13.0,274200.0,9.4468,9.4541,9.4178,9.4251,274200.0
2013-03-21 13:20:00,13.0,13.01,12.98,13.01,248800.0,9.4251,9.4323,9.4106,9.4323,248800.0
2013-03-21 13:30:00,13.01,13.01,12.99,13.01,244500.0,9.4323,9.4323,9.4178,9.4323,244500.0
2013-03-21 13:40:00,13.01,13.02,13.0,13.02,175200.0,9.4323,9.4396,9.4251,9.4396,175200.0
2013-03-21 13:50:00,13.02,13.02,13.0,13.01,78300.0,9.4396,9.4396,9.4251,9.4323,78300.0
2013-03-21 14:00:00,13.0,13.01,12.92,12.93,596900.0,9.4251,9.4323,9.3671,9.3743,596900.0
2013-03-21 14:10:00,12.93,13.0,12.93,12.99,514800.0,9.3743,9.4251,9.3743,9.4178,514800.0
2013-03-21 14:20:00,12.98,13.03,12.98,13.01,314500.0,9.4106,9.4468,9.4106,9.4323,314500.0
2013-03-21 14:30:00,13.02,13.04,13.0,13.02,425400.0,9.4396,9.4541,9.4251,9.4396,425400.0
2013-03-21 14:40:00,13.01,13.02,12.98,12.99,147600.0,9.4323,9.4396,9.4106,9.4178,147600.0
2013-03-21 14:50:00,12.98,12.99,12.96,12.98,195500.0,9.4106,9.4178,9.3961,9.4106,195500.0
2013-03-21 15:00:00,12.97,13.02,12.97,13.01,404500.0,9.4033,9.4396,9.4033,9.4323,404500.0
2013-03-21 15:10:00,13.01,13.01,12.98,12.98,205700.0,9.4323,9.4323,9.4106,9.4106,205700.0
2013-03-21 15:20:00,12.99,13.02,12.98,13.02,206600.0,9.4178,9.4396,9.4106,9.4396,206600.0
2013-03-21 15:30:00,13.01,13.02,13.0,13.01,151900.0,9.4323,9.4396,9.4251,9.4323,151900.0
2013-03-21 15:40:00,13.01,13.04,13.0,13.02,984200.0,9.4323,9.4541,9.4251,9.4396,984200.0
2013-03-21 15:50:00,13.02,13.02,12.98,12.98,704400.0,9.4396,9.4396,9.4106,9.4106,704400.0
2013-03-22 09:30:00,13.03,13.06,12.99,13.06,281200.0,9.4468,9.4686,9.4178,9.4686,281200.0
2013-03-22 09:40:00,13.06,13.06,12.93,12.94,441500.0,9.4686,9.4686,9.3743,9.3816,441500.0
2013-03-22 09:50:00,12.94,12.99,12.93,12.97,235700.0,9.3816,9.4178,9.3743,9.4033,235700.0
2013-03-22 10:00:00,12.98,13.02,12.97,13.02,377900.0,9.4106,9.4396,9.4033,9.4396,377900.0
2013-03-22 10:10:00,13.01,13.03,13.01,13.03,233800.0,9.4323,9.4468,9.4323,9.4468,233800.0
2013-03-22 10:20:00,13.03,13.04,13.02,13.03,217300.0,9.4468,9.4541,9.4396,9.4468,217300.0
2013-03-22 10:30:00,13.03,13.04,13.02,13.04,249900.0,9.4468,9.4541,9.4396,9.4541,249900.0
2013-03-22 10:40:00,13.03,13.04,13.02,13.03,343900.0,9.4468,9.4541,9.4396,9.4468,343900.0
2013-03-22 10:50:00,13.03,13.06,13.02,13.05,221800.0,9.4468,9.4686,9.4396,9.4613,221800.0
2013-03-22 11:00:00,13.05,13.06,13.04,13.04,158200.0,9.4613,9.4686,9.4541,9.4541,158200.0
2013-03-22 11:10:00,13.05,13.06,13.03,13.06,284300.0,9.4613,9.4686,9.4468,9.4686,284300.0
2013-03-22 11:20:00,13.06,13.06,13.03,13.05,270600.0,9.4686,9.4686,9.4468,9.4613,270600.0
2013-03-22 11:30:00,13.04,13.06,13.04,13.05,203800.0,9.4541,9.4686,9.4541,9.4613,203800.0
2013-03-22 11:40:00,13.05,13.05,13.04,13.04,127800.0,9.4613,9.4613,9.4541,9.4541,127800.0
2013-03-22 11:50:00,13.04,13.06,13.02,13.02,197200.0,9.4541,9.4686,9.4396,9.4396,197200.0
2013-03-22 12:00:00,13.02,13.04,13.02,13.03,266700.0,9.4396,9.4541,9.4396,9.4468,266700.0
2013-03-22 12:10:00,13.03,13.04,13.02,13.04,143400.0,9.4468,9.4541,9.4396,9.4541,143400.0
2013-03-22 12:20:00,13.04,13.04,13.02,13.03,289800.0,9.4541,9.4541,9.4396,9.4468,289800.0
2013-03-22 12:30:00,13.03,13.09,13.02,13.09,636300.0,9.4468,9.4903,9.4396,9.4903,636300.0
2013-03-22 12:40:00,13.09,13.12,13.08,13.1,266900.0,9.4903,9.5121,9.4831,9.4976,266900.0
2013-03-22 12:50:00,13.11,13.12,13.1,13.12,185900.0,9.5048,9.5121,9.4976,9.5121,185900.0
2013-03-22 13:00:00,13.12,13.12,13.08,13.12,253700.0,9.5121,9.5121,9.4831,9.5121,253700.0
2013-03-22 13:10:00,13.12,13.12,13.09,13.09,103300.0,9.5121,9.5121,9.4903,9.4903,103300.0
2013-03-22 13:20:00,13.09,13.11,13.09,13.1,87200.0,9.4903,9.5048,9.4903,9.4976,87200.0
2013-03-22 13:30:00,13.1,13.11,13.07,13.07,150300.0,9.4976,9.5048,9.4758,9.4758,150300.0
2013-03-22 13:40:00,13.07,13.09,13.06,13.07,94400.0,9.4758,9.4903,9.4686,9.4758,94400.0
2013-03-22 13:50:00,13.06,13.07,13.05,13.05,66900.0,9.4686,9.4758,9.4613,9.4613,66900.0
2013-03-22 14:00:00,13.05,13.06,13.03,13.03,73600.0,9.4613,9.4686,9.4468,9.4468,73600.0
2013-03-22 14:10:00,13.03,13.05,13.02,13.03,284300.0,9.4468,9.4613,9.4396,9.4468,284300.0
2013-03-22 14:20:00,13.03,13.03,13.02,13.03,51900.0,9.4468,9.4468,9.4396,9.4468,51900.0
2013-03-22 14:30:00,13.03,13.04,13.02,13.03,180300.0,9.4468,9.4541,9.4396,9.4468,180300.0
2013-03-22 14:40:00,13.03,13.04,13.02,13.02,92500.0,9.4468,9.4541,9.4396,9.4396,92500.0
2013-03-22 14:50:00,13.02,13.03,13.02,13.02,113700.0,9.4396,9.4468,9.4396,9.4396,113700.0
2013-03-22 15:00:00,13.03,13.03,13.01,13.02,220700.0,9.4468,9.4468,9.4323,9.4396,220700.0
2013-03-22 15:10:00,13.02,13.03,13.01,13.01,115000.0,9.4396,9.4468,9.4323,9.4323,115000.0
2013-03-22 15:20:00,13.01,13.02,12.99,13.0,113100.0,9.4323,9.4396,9.4178,9.4251,113100.0
2013-03-22 15:30:00,12.99,13.03,12.99,13.03,220300.0,9.4178,9.4468,9.4178,9.4468,220300.0
2013-03-22 15:40:00,13.03,13.04,13.02,13.04,257300.0,9.4468,9.4541,9.4396,9.4541,257300.0
2013-03-22 15:50:00,13.04,13.05,13.02,13.05,549600.0,9.4541,9.4613,9.4396,9.4613,549600.0
2013-03-25 09:30:00,13.11,13.12,13.0,13.12,519400.0,9.5048,9.5121,9.4251,9.5121,519400.0
2013-03-25 09:40:00,13.11,13.12,13.09,13.1,118800.0,9.5048,9.5121,9.4903,9.4976,118800.0
2013-03-25 09:50:00,13.09,13.12,13.09,13.09,194500.0,9.4903,9.5121,9.4903,9.4903,194500.0
2013-03-25 10:00:00,13.09,13.12,13.09,13.11,188600.0,9.4903,9.5121,9.4903,9.5048,188600.0
2013-03-25 10:10:00,13.11,13.15,13.11,13.15,238500.0,9.5048,9.5338,9.5048,9.5338,238500.0
2013-03-25 10:20:00,13.15,13.15,13.11,13.11,445500.0,9.5338,9.5338,9.5048,9.5048,445500.0
2013-03-25 10:30:00,13.11,13.12,13.04,13.04,204500.0,9.5048,9.5121,9.4541,9.4541,204500.0
2013-03-25 10:40:00,13.04,13.06,13.02,13.05,188300.0,9.4541,9.4686,9.4396,9.4613,188300.0
2013-03-25 10:50:00,13.05,13.06,12.97,12.97,447900.0,9.4613,9.4686,9.4033,9.4033,447900.0
2013-03-25 11:00:00,12.97,13.01,12.96,13.0,308700.0,9.4033,9.4323,9.3961,9.4251,308700.0
2013-03-25 11:10:00,13.0,13.01,12.96,12.96,285200.0,9.4251,9.4323,9.3961,9.3961,285200.0
2013-03-25 11:20:00,12.96,13.0,12.95,12.98,148100.0,9.3961,9.4251,9.3888,9.4106,148100.0
2013-03-25 11:30:00,12.98,13.01,12.98,12.99,166800.0,9.4106,9.4323,9.4106,9.4178,166800.0
2013-03-25 11:40:00,13.0,13.03,12.98,13.02,182800.0,9.4251,9.4468,9.4106,9.4396,182800.0
2013-03-25 11:50:00,13.02,13.02,13.0,13.0,164600.0,9.4396,9.4396,9.4251,9.4251,164600.0
2013-03-25 12:00:00,13.01,13.03,13.0,13.0,214100.0,9.4323,9.4468,9.4251,9.4251,214100.0
2013-03-25 12:10:00,13.0,13.01,12.99,13.0,167200.0,9.4251,9.4323,9.4178,9.4251,167200.0
2013-03-25 12:20:00,13.0,13.0,12.97,12.98,142700.0,9.4251,9.4251,9.4033,9.4106,142700.0
2013-03-25 12:30:00,12.97,13.0,12.97,12.99,133100.0,9.4033,9.4251,9.4033,9.4178,133100.0
2013-03-25 12:40:00,12.99,13.0,12.98,12.98,111500.0,9.4178,9.4251,9.4106,9.4106,111500.0
2013-03-25 12:50:00,12.98,13.0,12.96,12.99,362500.0,9.4106,9.4251,9.3961,9.4178,362500.0
2013-03-25 13:00:00,12.99,13.0,12.96,12.96,298400.0,9.4178,9.4251,9.3961,9.3961,298400.0
2013-03-25 13:10:00,12.96,12.99,12.96,12.98,220900.0,9.3961,9.4178,9.3961,9.4106,220900.0
2013-03-25 13:20:00,12.97,13.01,12.97,13.0,268700.0,9.4033,9.4323,9.4033,9.4251,268700.0
2013-03-25 13:30:00,13.0,13.0,12.98,12.98,156900.0,9.4251,9.4251,9.4106,9.4106,156900.0
2013-03-25 13:40:00,12.99,13.02,12.97,13.01,207200.0,9.4178,9.4396,9.4033,9.4323,207200.0
2013-03-25 13:50:00,13.01,13.05,13.0,13.02,432300.0,9.4323,9.4613,9.4251,9.4396,432300.0
2013-03-25 14:00:00,13.02,13.04,13.02,13.03,345000.0,9.4396,9.4541,9.4396,9.4468,345000.0
2013-03-25 14:10:00,13.03,13.03,13.0,13.02,122100.0,9.4468,9.4468,9.4251,9.4396,122100.0
2013-03-25 14:20:00,13.02,13.03,13.0,13.0,142200.0,9.4396,9.4468,9.4251,9.4251,142200.0
2013-03-25 14:30:00,13.0,13.02,13.0,13.02,293700.0,9.4251,9.4396,9.4251,9.4396,293700.0
2013-03-25 14:40:00,13.02,13.03,13.01,13.03,172600.0,9.4396,9.4468,9.4323,9.4468,172600.0
2013-03-25 14:50:00,13.03,13.03,13.02,13.03,115400.0,9.4468,9.4468,9.4396,9.4468,115400.0
2013-03-25 15:00:00,13.03,13.03,13.01,13.01,222200.0,9.4468,9.4468,9.4323,9.4323,222200.0
2013-03-25 15:10:00,13.01,13.03,13.0,13.0,317300.0,9.4323,9.4468,9.4251,9.4251,317300.0
2013-03-25 15:20:00,13.0,13.02,12.98,13.0,271300.0,9.4251,9.4396,9.4106,9.4251,271300.0
2013-03-25 15:30:00,13.0,13.03,12.99,13.02,602200.0,9.4251,9.4468,9.4178,9.4396,602200.0
2013-03-25 15:40:00,13.03,13.03,12.99,13.0,379900.0,9.4468,9.4468,9.4178,9.4251,379900.0
2013-03-25 15:50:00,12.99,13.03,12.99,13.01,816800.0,9.4178,9.4468,9.4178,9.4323,816800.0
2013-03-26 09:30:00,13.08,13.09,13.0,13.02,332500.0,9.4831,9.4903,9.4251,9.4396,332500.0
2013-03-26 09:40:00,13.03,13.03,13.0,13.02,178700.0,9.4468,9.4468,9.4251,9.4396,178700.0
2013-03-26 09:50:00,13.02,13.04,13.0,13.04,316300.0,9.4396,9.4541,9.4251,9.4541,316300.0
2013-03-26 10:00:00,13.03,13.07,12.99,13.06,1229300.0,9.4468,9.4758,9.4178,9.4686,1229300.0
2013-03-26 10:10:00,13.06,13.12,13.05,13.09,644400.0,9.4686,9.5121,9.4613,9.4903,644400.0
2013-03-26 10:20:00,13.09,13.16,13.08,13.15,683200.0,9.4903,9.5411,9.4831,9.5338,683200.0
2013-03-26 10:30:00,13.14,13.19,13.14,13.16,449000.0,9.5266,9.5628,9.5266,9.5411,449000.0
2013-03-26 10:40:00,13.15,13.16,13.1,13.1,256800.0,9.5338,9.5411,9.4976,9.4976,256800.0
2013-03-26 10:50:00,13.1,13.15,13.1,13.14,198800.0,9.4976,9.5338,9.4976,9.5266,198800.0
2013-03-26 11:00:00,13.13,13.17,13.13,13.17,168900.0,9.5193,9.5483,9.5193,9.5483,168900.0
2013-03-26 11:10:00,13.17,13.17,13.16,13.17,157800.0,9.5483,9.5483,9.5411,9.5483,157800.0
2013-03-26 11:20:00,13.17,13.18,13.15,13.15,285000.0,9.5483,9.5556,9.5338,9.5338,285000.0
2013-03-26 11:30:00,13.15,13.19,13.15,13.18,273700.0,9.5338,9.5628,9.5338,9.5556,273700.0
2013-03-26 11:40:00,13.19,13.2,13.17,13.18,266100.0,9.5628,9.5701,9.5483,9.5556,266100.0
2013-03-26 11:50:00,13.17,13.18,13.15,13.17,206300.0,9.5483,9.5556,9.5338,9.5483,206300.0
2013-03-26 12:00:00,13.17,13.17,13.12,13.12,339800.0,9.5483,9.5483,9.5121,9.5121,339800.0
2013-03-26 12:10:00,13.13,13.13,13.08,13.09,163600.0,9.5193,9.5193,9.4831,9.4903,163600.0
2013-03-26 12:20:00,13.09,13.09,13.05,13.05,186400.0,9.4903,9.4903,9.4613,9.4613,186400.0
2013-03-26 12:30:00,13.06,13.09,13.06,13.09,231200.0,9.4686,9.4903,9.4686,9.4903,231200.0
2013-03-26 12:40:00,13.09,13.11,13.09,13.1,169300.0,9.4903,9.5048,9.4903,9.4976,169300.0
2013-03-26 12:50:00,13.1,13.11,13.07,13.08,301500.0,9.4976,9.5048,9.4758,9.4831,301500.0
2013-03-26 13:00:00,13.08,13.08,13.07,13.08,154900.0,9.4831,9.4831,9.4758,9.4831,154900.0
2013-03-26 13:10:00,13.07,13.08,13.07,13.07,161700.0,9.4758,9.4831,9.4758,9.4758,161700.0
2013-03-26 13:20:00,13.08,13.08,13.07,13.08,158100.0,9.4831,9.4831,9.4758,9.4831,158100.0
2013-03-26 13:30:00,13.08,13.08,13.03,13.04,340500.0,9.4831,9.4831,9.4468,9.4541,340500.0
2013-03-26 13:40:00,13.03,13.06,13.02,13.06,343200.0,9.4468,9.4686,9.4396,9.4686,343200.0
2013-03-26 13:50:00,13.06,13.06,13.05,13.06,91400.0,9.4686,9.4686,9.4613,9.4686,91400.0
2013-03-26 14:00:00,13.06,13.06,13.03,13.03,280600.0,9.4686,9.4686,9.4468,9.4468,280600.0
2013-03-26 14:10:00,13.03,13.04,13.03,13.03,96200.0,9.4468,9.4541,9.4468,9.4468,96200.0
2013-03-26 14:20:00,13.03,13.04,13.03,13.03,145700.0,9.4468,9.4541,9.4468,9.4468,145700.0
2013-03-26 14:30:00,13.03,13.04,13.01,13.02,157600.0,9.4468,9.4541,9.4323,9.4396,157600.0
2013-03-26 14:40:00,13.01,13.02,13.0,13.0,151100.0,9.4323,9.4396,9.4251,9.4251,151100.0
2013-03-26 14:50:00,13.01,13.02,13.0,13.02,172200.0,9.4323,9.4396,9.4251,9.4396,172200.0
2013-03-26 15:00:00,13.02,13.03,13.01,13.02,114100.0,9.4396,9.4468,9.4323,9.4396,114100.0
2013-03-26 15:10:00,13.02,13.04,13.02,13.04,184900.0,9.4396,9.4541,9.4396,9.4541,184900.0
2013-03-26 15:20:00,13.04,13.05,13.03,13.04,164000.0,9.4541,9.4613,9.4468,9.4541,164000.0
2013-03-26 15:30:00,13.05,13.1,13.04,13.1,896700.0,9.4613,9.4976,9.4541,9.4976,896700.0
2013-03-26 15:40:00,13.1,13.13,13.09,13.1,833900.0,9.4976,9.5193,9.4903,9.4976,833900.0
2013-03-26 15:50:00,13.09,13.13,13.08,13.12,2474200.0,9.4903,9.5193,9.4831,9.5121,2474200.0
2013-03-27 09:30:00,13.03,13.08,13.0,13.03,283900.0,9.4468,9.4831,9.4251,9.4468,283900.0
2013-03-27 09:40:00,13.04,13.09,13.03,13.06,717400.0,9.4541,9.4903,9.4468,9.4686,717400.0
2013-03-27 09:50:00,13.07,13.11,13.05,13.1,438000.0,9.4758,9.5048,9.4613,9.4976,438000.0
2013-03-27 10:00:00,13.1,13.16,13.09,13.13,436300.0,9.4976,9.5411,9.4903,9.5193,436300.0
2013-03-27 10:10:00,13.12,13.13,13.07,13.12,468200.0,9.5121,9.5193,9.4758,9.5121,468200.0
2013-03-27 10:20:00,13.12,13.16,13.11,13.13,266900.0,9.5121,9.5411,9.5048,9.5193,266900.0
2013-03-27 10:30:00,13.13,13.14,13.09,13.11,979500.0,9.5193,9.5266,9.4903,9.5048,979500.0
2013-03-27 10:40:00,13.1,13.15,13.1,13.13,836100.0,9.4976,9.5338,9.4976,9.5193,836100.0
2013-03-27 10:50:00,13.13,13.14,13.12,13.13,273900.0,9.5193,9.5266,9.5121,9.5193,273900.0
2013-03-27 11:00:00,13.13,13.14,13.11,13.11,461000.0,9.5193,9.5266,9.5048,9.5048,461000.0
2013-03-27 11:10:00,13.11,13.13,13.09,13.1,272200.0,9.5048,9.5193,9.4903,9.4976,272200.0
2013-03-27 11:20:00,13.09,13.12,13.09,13.11,173200.0,9.4903,9.5121,9.4903,9.5048,173200.0
2013-03-27 11:30:00,13.12,13.15,13.11,13.12,689600.0,9.5121,9.5338,9.5048,9.5121,689600.0
2013-03-27 11:40:00,13.12,13.13,13.11,13.11,252300.0,9.5121,9.5193,9.5048,9.5048,252300.0
2013-03-27 11:50:00,13.12,13.12,13.09,13.1,114400.0,9.5121,9.5121,9.4903,9.4976,114400.0
2013-03-27 12:00:00,13.1,13.11,13.09,13.11,78200.0,9.4976,9.5048,9.4903,9.5048,78200.0
2013-03-27 12:10:00,13.11,13.12,13.1,13.11,68200.0,9.5048,9.5121,9.4976,9.5048,68200.0
2013-03-27 12:20:00,13.12,13.12,13.09,13.1,146500.0,9.5121,9.5121,9.4903,9.4976,146500.0
2013-03-27 12:30:00,13.1,13.11,13.09,13.1,266100.0,9.4976,9.5048,9.4903,9.4976,266100.0
2013-03-27 12:40:00,13.11,13.11,13.08,13.1,364100.0,9.5048,9.5048,9.4831,9.4976,364100.0
2013-03-27 12:50:00,13.1,13.12,13.09,13.12,132000.0,9.4976,9.5121,9.4903,9.5121,132000.0
2013-03-27 13:00:00,13.12,13.12,13.08,13.08,212500.0,9.5121,9.5121,9.4831,9.4831,212500.0
2013-03-27 13:10:00,13.08,13.11,13.07,13.1,309200.0,9.4831,9.5048,9.4758,9.4976,309200.0
2013-03-27 13:20:00,13.11,13.11,13.09,13.11,86400.0,9.5048,9.5048,9.4903,9.5048,86400.0
2013-03-27 13:30:00,13.1,13.13,13.1,13.12,133900.0,9.4976,9.5193,9.4976,9.5121,133900.0
2013-03-27 13:40:00,13.12,13.13,13.11,13.12,169300.0,9.5121,9.5193,9.5048,9.5121,169300.0
2013-03-27 13:50:00,13.12,13.13,13.11,13.13,207800.0,9.5121,9.5193,9.5048,9.5193,207800.0
2013-03-27 14:00:00,13.13,13.13,13.11,13.13,156200.0,9.5193,9.5193,9.5048,9.5193,156200.0
2013-03-27 14:10:00,13.13,13.13,13.11,13.12,85100.0,9.5193,9.5193,9.5048,9.5121,85100.0
2013-03-27 14:20:00,13.12,13.14,13.11,13.13,262900.0,9.5121,9.5266,9.5048,9.5193,262900.0
2013-03-27 14:30:00,13.13,13.15,13.12,13.13,164800.0,9.5193,9.5338,9.5121,9.5193,164800.0
2013-03-27 14:40:00,13.13,13.15,13.13,13.14,255600.0,9.5193,9.5338,9.5193,9.5266,255600.0
2013-03-27 14:50:00,13.13,13.15,13.13,13.15,63900.0,9.5193,9.5338,9.5193,9.5338,63900.0
2013-03-27 15:00:00,13.15,13.15,13.12,13.12,324400.0,9.5338,9.5338,9.5121,9.5121,324400.0
2013-03-27 15:10:00,13.12,13.15,13.12,13.13,353200.0,9.5121,9.5338,9.5121,9.5193,353200.0
2013-03-27 15:20:00,13.13,13.15,13.13,13.15,424700.0,9.5193,9.5338,9.5193,9.5338,424700.0
2013-03-27 15:30:00,13.15,13.17,13.14,13.16,417200.0,9.5338,9.5483,9.5266,9.5411,417200.0
2013-03-27 15:40:00,13.16,13.17,13.15,13.16,178600.0,9.5411,9.5483,9.5338,9.5411,178600.0
2013-03-27 15:50:00,13.15,13.18,13.14,13.16,609300.0,9.5338,9.5556,9.5266,9.5411,609300.0
2013-03-28 09:30:00,13.18,13.2,13.13,13.2,367900.0,9.5556,9.5701,9.5193,9.5701,367900.0
2013-03-28 09:40:00,13.2,13.21,13.18,13.2,262700.0,9.5701,9.5773,9.5556,9.5701,262700.0
2013-03-28 09:50:00,13.2,13.22,13.17,13.19,391800.0,9.5701,9.5846,9.5483,9.5628,391800.0
2013-03-28 10:00:00,13.19,13.21,13.17,13.19,676400.0,9.5628,9.5773,9.5483,9.5628,676400.0
2013-03-28 10:10:00,13.19,13.22,13.19,13.21,201000.0,9.5628,9.5846,9.5628,9.5773,201000.0
2013-03-28 10:20:00,13.21,13.24,13.2,13.21,160300.0,9.5773,9.5991,9.5701,9.5773,160300.0
2013-03-28 10:30:00,13.21,13.24,13.21,13.23,167500.0,9.5773,9.5991,9.5773,9.5918,167500.0
2013-03-28 10:40:00,13.23,13.23,13.21,13.22,106700.0,9.5918,9.5918,9.5773,9.5846,106700.0
2013-03-28 10:50:00,13.23,13.25,13.21,13.24,162400.0,9.5918,9.6063,9.5773,9.5991,162400.0
2013-03-28 11:00:00,13.24,13.27,13.23,13.25,240300.0,9.5991,9.6208,9.5918,9.6063,240300.0
2013-03-28 11:10:00,13.25,13.26,13.23,13.25,146300.0,9.6063,9.6136,9.5918,9.6063,146300.0
2013-03-28 11:20:00,13.25,13.27,13.24,13.26,97500.0,9.6063,9.6208,9.5991,9.6136,97500.0
2013-03-28 11:30:00,13.27,13.27,13.25,13.25,153500.0,9.6208,9.6208,9.6063,9.6063,153500.0
2013-03-28 11:40:00,13.25,13.26,13.25,13.25,84600.0,9.6063,9.6136,9.6063,9.6063,84600.0
2013-03-28 11:50:00,13.25,13.27,13.25,13.26,139000.0,9.6063,9.6208,9.6063,9.6136,139000.0
2013-03-28 12:00:00,13.26,13.27,13.24,13.25,62500.0,9.6136,9.6208,9.5991,9.6063,62500.0
2013-03-28 12:10:00,13.24,13.25,13.23,13.24,59100.0,9.5991,9.6063,9.5918,9.5991,59100.0
2013-03-28 12:20:00,13.24,13.28,13.23,13.27,361900.0,9.5991,9.6281,9.5918,9.6208,361900.0
2013-03-28 12:30:00,13.26,13.27,13.25,13.25,69900.0,9.6136,9.6208,9.6063,9.6063,69900.0
2013-03-28 12:40:00,13.26,13.29,13.25,13.29,241100.0,9.6136,9.6353,9.6063,9.6353,241100.0
2013-03-28 12:50:00,13.29,13.32,13.28,13.32,318100.0,9.6353,9.6571,9.6281,9.6571,318100.0
2013-03-28 13:00:00,13.32,13.32,13.3,13.31,133200.0,9.6571,9.6571,9.6426,9.6498,133200.0
2013-03-28 13:10:00,13.3,13.32,13.3,13.32,191300.0,9.6426,9.6571,9.6426,9.6571,191300.0
2013-03-28 13:20:00,13.32,13.32,13.3,13.31,75500.0,9.6571,9.6571,9.6426,9.6498,75500.0
2013-03-28 13:30:00,13.31,13.31,13.29,13.31,197500.0,9.6498,9.6498,9.6353,9.6498,197500.0
2013-03-28 13:40:00,13.31,13.31,13.29,13.3,115200.0,9.6498,9.6498,9.6353,9.6426,115200.0
2013-03-28 13:50:00,13.3,13.31,13.29,13.29,69500.0,9.6426,9.6498,9.6353,9.6353,69500.0
2013-03-28 14:00:00,13.3,13.31,13.3,13.31,105100.0,9.6426,9.6498,9.6426,9.6498,105100.0
2013-03-28 14:10:00,13.3,13.32,13.29,13.3,218900.0,9.6426,9.6571,9.6353,9.6426,218900.0
2013-03-28 14:20:00,13.29,13.31,13.29,13.31,382900.0,9.6353,9.6498,9.6353,9.6498,382900.0
2013-03-28 14:30:00,13.31,13.31,13.28,13.31,430600.0,9.6498,9.6498,9.6281,9.6498,430600.0
2013-03-28 14:40:00,13.31,13.34,13.3,13.33,248700.0,9.6498,9.6716,9.6426,9.6643,248700.0
2013-03-28 14:50:00,13.33,13.33,13.31,13.32,77600.0,9.6643,9.6643,9.6498,9.6571,77600.0
2013-03-28 15:00:00,13.31,13.32,13.28,13.32,235100.0,9.6498,9.6571,9.6281,9.6571,235100.0
2013-03-28 15:10:00,13.31,13.33,13.31,13.33,197300.0,9.6498,9.6643,9.6498,9.6643,197300.0
2013-03-28 15:20:00,13.33,13.35,13.32,13.32,344100.0,9.6643,9.6788,9.6571,9.6571,344100.0
2013-03-28 15:30:00,13.33,13.33,13.32,13.33,101200.0,9.6643,9.6643,9.6571,9.6643,101200.0
2013-03-28 15:40:00,13.32,13.33,13.29,13.31,402800.0,9.6571,9.6643,9.6353,9.6498,402800.0
2013-03-28 15:50:00,13.31,13.35,13.3,13.32,1907600.0,9.6498,9.6788,9.6426,9.6571,1907600.0
2013-04-01 09:30:00,13.35,13.37,13.28,13.28,463400.0,9.6788,9.6934,9.6281,9.6281,463400.0
2013-04-01 09:40:00,13.28,13.31,13.28,13.3,328900.0,9.6281,9.6498,9.6281,9.6426,328900.0
2013-04-01 09:50:00,13.3,13.31,13.25,13.28,395200.0,9.6426,9.6498,9.6063,9.6281,395200.0
2013-04-01 10:00:00,13.29,13.4,13.22,13.25,664300.0,9.6353,9.7151,9.5846,9.6063,664300.0
2013-04-01 10:10:00,13.25,13.28,13.24,13.24,288500.0,9.6063,9.6281,9.5991,9.5991,288500.0
2013-04-01 10:20:00,13.24,13.26,13.23,13.25,227100.0,9.5991,9.6136,9.5918,9.6063,227100.0
2013-04-01 10:30:00,13.25,13.25,13.19,13.2,499000.0,9.6063,9.6063,9.5628,9.5701,499000.0
2013-04-01 10:40:00,13.2,13.22,13.17,13.21,800700.0,9.5701,9.5846,9.5483,9.5773,800700.0
2013-04-01 10:50:00,13.22,13.25,13.2,13.24,742800.0,9.5846,9.6063,9.5701,9.5991,742800.0
2013-04-01 11:00:00,13.24,13.24,13.21,13.23,609700.0,9.5991,9.5991,9.5773,9.5918,609700.0
2013-04-01 11:10:00,13.23,13.24,13.21,13.23,133900.0,9.5918,9.5991,9.5773,9.5918,133900.0
2013-04-01 11:20:00,13.23,13.24,13.2,13.23,490300.0,9.5918,9.5991,9.5701,9.5918,490300.0
2013-04-01 11:30:00,13.24,13.24,13.21,13.22,165400.0,9.5991,9.5991,9.5773,9.5846,165400.0
2013-04-01 11:40:00,13.22,13.25,13.21,13.25,151800.0,9.5846,9.6063,9.5773,9.6063,151800.0
2013-04-01 11:50:00,13.25,13.28,13.24,13.26,403000.0,9.6063,9.6281,9.5991,9.6136,403000.0
2013-04-01 12:00:00,13.26,13.26,13.23,13.23,167400.0,9.6136,9.6136,9.5918,9.5918,167400.0
2013-04-01 12:10:00,13.24,13.24,13.21,13.23,467700.0,9.5991,9.5991,9.5773,9.5918,467700.0
2013-04-01 12:20:00,13.22,13.25,13.21,13.24,243800.0,9.5846,9.6063,9.5773,9.5991,243800.0
2013-04-01 12:30:00,13.24,13.24,13.22,13.23,298800.0,9.5991,9.5991,9.5846,9.5918,298800.0
2013-04-01 12:40:00,13.23,13.27,13.23,13.26,367600.0,9.5918,9.6208,9.5918,9.6136,367600.0
2013-04-01 12:50:00,13.27,13.27,13.25,13.26,113900.0,9.6208,9.6208,9.6063,9.6136,113900.0
2013-04-01 13:00:00,13.27,13.27,13.25,13.26,144600.0,9.6208,9.6208,9.6063,9.6136,144600.0
2013-04-01 13:10:00,13.26,13.27,13.25,13.27,91500.0,9.6136,9.6208,9.6063,9.6208,91500.0
2013-04-01 13:20:00,13.26,13.3,13.26,13.28,145400.0,9.6136,9.6426,9.6136,9.6281,145400.0
2013-04-01 13:30:00,13.28,13.31,13.27,13.29,211800.0,9.6281,9.6498,9.6208,9.6353,211800.0
2013-04-01 13:40:00,13.29,13.31,13.27,13.28,118800.0,9.6353,9.6498,9.6208,9.6281,118800.0
2013-04-01 13:50:00,13.28,13.3,13.28,13.28,66000.0,9.6281,9.6426,9.6281,9.6281,66000.0
2013-04-01 14:00:00,13.29,13.32,13.29,13.31,153300.0,9.6353,9.6571,9.6353,9.6498,153300.0
2013-04-01 14:10:00,13.31,13.32,13.29,13.31,214800.0,9.6498,9.6571,9.6353,9.6498,214800.0
2013-04-01 14:20:00,13.31,13.31,13.28,13.28,122700.0,9.6498,9.6498,9.6281,9.6281,122700.0
2013-04-01 14:30:00,13.28,13.29,13.26,13.28,143400.0,9.6281,9.6353,9.6136,9.6281,143400.0
2013-04-01 14:40:00,13.27,13.31,13.26,13.29,359600.0,9.6208,9.6498,9.6136,9.6353,359600.0
2013-04-01 14:50:00,13.3,13.3,13.28,13.29,156400.0,9.6426,9.6426,9.6281,9.6353,156400.0
2013-04-01 15:00:00,13.29,13.3,13.27,13.29,277300.0,9.6353,9.6426,9.6208,9.6353,277300.0
2013-04-01 15:10:00,13.29,13.3,13.26,13.29,370600.0,9.6353,9.6426,9.6136,9.6353,370600.0
2013-04-01 15:20:00,13.28,13.31,13.27,13.29,276400.0,9.6281,9.6498,9.6208,9.6353,276400.0
2013-04-01 15:30:00,13.29,13.32,13.28,13.29,380300.0,9.6353,9.6571,9.6281,9.6353,380300.0
2013-04-01 15:40:00,13.29,13.33,13.28,13.33,491400.0,9.6353,9.6643,9.6281,9.6643,491400.0
2013-04-01 15:50:00,13.33,13.33,13.3,13.32,824300.0,9.6643,9.6643,9.6426,9.6571,824300.0
2013-04-02 09:30:00,13.31,13.33,13.25,13.29,629800.0,9.6498,9.6643,9.6063,9.6353,629800.0
2013-04-02 09:40:00,13.31,13.35,13.29,13.31,261300.0,9.6498,9.6788,9.6353,9.6498,261300.0
2013-04-02 09:50:00,13.31,13.35,13.3,13.33,384500.0,9.6498,9.6788,9.6426,9.6643,384500.0
2013-04-02 10:00:00,13.33,13.37,13.32,13.33,338100.0,9.6643,9.6934,9.6571,9.6643,338100.0
2013-04-02 10:10:00,13.34,13.34,13.3,13.31,175500.0,9.6716,9.6716,9.6426,9.6498,175500.0
2013-04-02 10:20:00,13.32,13.33,13.31,13.33,317700.0,9.6571,9.6643,9.6498,9.6643,317700.0
2013-04-02 10:30:00,13.33,13.34,13.31,13.33,257300.0,9.6643,9.6716,9.6498,9.6643,257300.0
2013-04-02 10:40:00,13.33,13.37,13.32,13.36,125700.0,9.6643,9.6934,9.6571,9.6861,125700.0
2013-04-02 10:50:00,13.36,13.4,13.36,13.39,220300.0,9.6861,9.7151,9.6861,9.7079,220300.0
2013-04-02 11:00:00,13.39,13.4,13.38,13.38,168500.0,9.7079,9.7151,9.7006,9.7006,168500.0
2013-04-02 11:10:00,13.38,13.39,13.37,13.38,88500.0,9.7006,9.7079,9.6934,9.7006,88500.0
2013-04-02 11:20:00,13.38,13.38,13.34,13.36,236400.0,9.7006,9.7006,9.6716,9.6861,236400.0
2013-04-02 11:30:00,13.36,13.38,13.36,13.37,146700.0,9.6861,9.7006,9.6861,9.6934,146700.0
2013-04-02 11:40:00,13.36,13.37,13.32,13.32,113400.0,9.6861,9.6934,9.6571,9.6571,113400.0
2013-04-02 11:50:00,13.33,13.34,13.32,13.34,136600.0,9.6643,9.6716,9.6571,9.6716,136600.0
2013-04-02 12:00:00,13.34,13.34,13.33,13.33,60500.0,9.6716,9.6716,9.6643,9.6643,60500.0
2013-04-02 12:10:00,13.34,13.34,13.32,13.34,207400.0,9.6716,9.6716,9.6571,9.6716,207400.0
2013-04-02 12:20:00,13.34,13.34,13.33,13.34,30800.0,9.6716,9.6716,9.6643,9.6716,30800.0
2013-04-02 12:30:00,13.33,13.34,13.31,13.33,171500.0,9.6643,9.6716,9.6498,9.6643,171500.0
2013-04-02 12:40:00,13.33,13.37,13.33,13.36,322300.0,9.6643,9.6934,9.6643,9.6861,322300.0
2013-04-02 12:50:00,13.37,13.37,13.35,13.37,171200.0,9.6934,9.6934,9.6788,9.6934,171200.0
2013-04-02 13:00:00,13.37,13.38,13.35,13.35,88100.0,9.6934,9.7006,9.6788,9.6788,88100.0
2013-04-02 13:10:00,13.35,13.36,13.33,13.33,135500.0,9.6788,9.6861,9.6643,9.6643,135500.0
2013-04-02 13:20:00,13.33,13.34,13.31,13.32,304100.0,9.6643,9.6716,9.6498,9.6571,304100.0
2013-04-02 13:30:00,13.32,13.35,13.32,13.35,172300.0,9.6571,9.6788,9.6571,9.6788,172300.0
2013-04-02 13:40:00,13.35,13.36,13.34,13.35,89900.0,9.6788,9.6861,9.6716,9.6788,89900.0
2013-04-02 13:50:00,13.35,13.35,13.34,13.35,64700.0,9.6788,9.6788,9.6716,9.6788,64700.0
2013-04-02 14:00:00,13.34,13.35,13.33,13.33,82200.0,9.6716,9.6788,9.6643,9.6643,82200.0
2013-04-02 14:10:00,13.34,13.34,13.33,13.34,97400.0,9.6716,9.6716,9.6643,9.6716,97400.0
2013-04-02 14:20:00,13.33,13.34,13.3,13.31,150400.0,9.6643,9.6716,9.6426,9.6498,150400.0
2013-04-02 14:30:00,13.31,13.34,13.29,13.31,597400.0,9.6498,9.6716,9.6353,9.6498,597400.0
2013-04-02 14:40:00,13.31,13.31,13.28,13.3,384100.0,9.6498,9.6498,9.6281,9.6426,384100.0
2013-04-02 14:50:00,13.29,13.32,13.28,13.31,372600.0,9.6353,9.6571,9.6281,9.6498,372600.0
2013-04-02 15:00:00,13.32,13.34,13.3,13.32,177700.0,9.6571,9.6716,9.6426,9.6571,177700.0
2013-04-02 15:10:00,13.31,13.32,13.28,13.29,232200.0,9.6498,9.6571,9.6281,9.6353,232200.0
2013-04-02 15:20:00,13.29,13.31,13.29,13.3,373800.0,9.6353,9.6498,9.6353,9.6426,373800.0
2013-04-02 15:30:00,13.3,13.33,13.29,13.31,616800.0,9.6426,9.6643,9.6353,9.6498,616800.0
2013-04-02 15:40:00,13.31,13.32,13.3,13.3,539600.0,9.6498,9.6571,9.6426,9.6426,539600.0
2013-04-02 15:50:00,13.3,13.35,13.3,13.33,978300.0,9.6426,9.6788,9.6426,9.6643,978300.0
2013-04-03 09:30:00,13.3,13.39,13.3,13.38,454400.0,9.6426,9.7079,9.6426,9.7006,454400.0
2013-04-03 09:40:00,13.38,13.38,13.33,13.34,311400.0,9.7006,9.7006,9.6643,9.6716,311400.0
2013-04-03 09:50:00,13.34,13.37,13.34,13.36,170400.0,9.6716,9.6934,9.6716,9.6861,170400.0
2013-04-03 10:00:00,13.36,13.4,13.36,13.4,272700.0,9.6861,9.7151,9.6861,9.7151,272700.0
2013-04-03 10:10:00,13.39,13.42,13.38,13.41,399300.0,9.7079,9.7296,9.7006,9.7224,399300.0
2013-04-03 10:20:00,13.41,13.44,13.4,13.43,467100.0,9.7224,9.7441,9.7151,9.7369,467100.0
2013-04-03 10:30:00,13.43,13.44,13.4,13.41,183800.0,9.7369,9.7441,9.7151,9.7224,183800.0
2013-04-03 10:40:00,13.41,13.42,13.39,13.39,225400.0,9.7224,9.7296,9.7079,9.7079,225400.0
2013-04-03 10:50:00,13.39,13.41,13.36,13.37,685600.0,9.7079,9.7224,9.6861,9.6934,685600.0
2013-04-03 11:00:00,13.37,13.38,13.33,13.35,240100.0,9.6934,9.7006,9.6643,9.6788,240100.0
2013-04-03 11:10:00,13.35,13.38,13.33,13.37,258900.0,9.6788,9.7006,9.6643,9.6934,258900.0
2013-04-03 11:20:00,13.37,13.39,13.35,13.36,292600.0,9.6934,9.7079,9.6788,9.6861,292600.0
2013-04-03 11:30:00,13.36,13.36,13.32,13.33,713600.0,9.6861,9.6861,9.6571,9.6643,713600.0
2013-04-03 11:40:00,13.33,13.35,13.31,13.35,453400.0,9.6643,9.6788,9.6498,9.6788,453400.0
2013-04-03 11:50:00,13.34,13.36,13.34,13.35,269000.0,9.6716,9.6861,9.6716,9.6788,269000.0
2013-04-03 12:00:00,13.34,13.35,13.31,13.32,225700.0,9.6716,9.6788,9.6498,9.6571,225700.0
2013-04-03 12:10:00,13.32,13.35,13.3,13.31,554000.0,9.6571,9.6788,9.6426,9.6498,554000.0
2013-04-03 12:20:00,13.31,13.34,13.3,13.31,228100.0,9.6498,9.6716,9.6426,9.6498,228100.0
2013-04-03 12:30:00,13.32,13.34,13.31,13.33,143700.0,9.6571,9.6716,9.6498,9.6643,143700.0
2013-04-03 12:40:00,13.33,13.34,13.28,13.31,567600.0,9.6643,9.6716,9.6281,9.6498,567600.0
2013-04-03 12:50:00,13.3,13.33,13.28,13.32,766100.0,9.6426,9.6643,9.6281,9.6571,766100.0
2013-04-03 13:00:00,13.31,13.35,13.3,13.34,223400.0,9.6498,9.6788,9.6426,9.6716,223400.0
2013-04-03 13:10:00,13.35,13.35,13.32,13.34,169800.0,9.6788,9.6788,9.6571,9.6716,169800.0
2013-04-03 13:20:00,13.34,13.34,13.32,13.33,81400.0,9.6716,9.6716,9.6571,9.6643,81400.0
2013-04-03 13:30:00,13.32,13.33,13.3,13.31,190800.0,9.6571,9.6643,9.6426,9.6498,190800.0
2013-04-03 13:40:00,13.31,13.32,13.29,13.29,277100.0,9.6498,9.6571,9.6353,9.6353,277100.0
2013-04-03 13:50:00,13.29,13.32,13.29,13.32,364600.0,9.6353,9.6571,9.6353,9.6571,364600.0
2013-04-03 14:00:00,13.31,13.33,13.3,13.33,465300.0,9.6498,9.6643,9.6426,9.6643,465300.0
2013-04-03 14:10:00,13.33,13.35,13.32,13.34,202700.0,9.6643,9.6788,9.6571,9.6716,202700.0
2013-04-03 14:20:00,13.34,13.34,13.32,13.34,95400.0,9.6716,9.6716,9.6571,9.6716,95400.0
2013-04-03 14:30:00,13.33,13.34,13.31,13.33,189500.0,9.6643,9.6716,9.6498,9.6643,189500.0
2013-04-03 14:40:00,13.34,13.36,13.33,13.34,247200.0,9.6716,9.6861,9.6643,9.6716,247200.0
2013-04-03 14:50:00,13.35,13.36,13.34,13.34,358300.0,9.6788,9.6861,9.6716,9.6716,358300.0
2013-04-03 15:00:00,13.35,13.35,13.32,13.34,469900.0,9.6788,9.6788,9.6571,9.6716,469900.0
2013-04-03 15:10:00,13.34,13.36,13.33,13.33,274100.0,9.6716,9.6861,9.6643,9.6643,274100.0
2013-04-03 15:20:00,13.34,13.35,13.32,13.33,221300.0,9.6716,9.6788,9.6571,9.6643,221300.0
2013-04-03 15:30:00,13.33,13.34,13.3,13.32,563500.0,9.6643,9.6716,9.6426,9.6571,563500.0
2013-04-03 15:40:00,13.32,13.36,13.3,13.36,842100.0,9.6571,9.6861,9.6426,9.6861,842100.0
2013-04-03 15:50:00,13.36,13.37,13.33,13.33,1165700.0,9.6861,9.6934,9.6643,9.6643,1165700.0
2013-04-04 09:30:00,13.34,13.44,13.32,13.43,470700.0,9.6716,9.7441,9.6571,9.7369,470700.0
2013-04-04 09:40:00,13.43,13.49,13.39,13.39,510000.0,9.7369,9.7804,9.7079,9.7079,510000.0
2013-04-04 09:50:00,13.39,13.43,13.37,13.37,180000.0,9.7079,9.7369,9.6934,9.6934,180000.0
2013-04-04 10:00:00,13.38,13.43,13.38,13.42,311700.0,9.7006,9.7369,9.7006,9.7296,311700.0
2013-04-04 10:10:00,13.42,13.43,13.41,13.41,153800.0,9.7296,9.7369,9.7224,9.7224,153800.0
2013-04-04 10:20:00,13.42,13.43,13.35,13.37,257800.0,9.7296,9.7369,9.6788,9.6934,257800.0
2013-04-04 10:30:00,13.38,13.41,13.37,13.4,213500.0,9.7006,9.7224,9.6934,9.7151,213500.0
2013-04-04 10:40:00,13.4,13.44,13.4,13.41,200300.0,9.7151,9.7441,9.7151,9.7224,200300.0
2013-04-04 10:50:00,13.4,13.43,13.39,13.41,323500.0,9.7151,9.7369,9.7079,9.7224,323500.0
2013-04-04 11:00:00,13.4,13.42,13.38,13.4,151400.0,9.7151,9.7296,9.7006,9.7151,151400.0
2013-04-04 11:10:00,13.41,13.42,13.39,13.4,105400.0,9.7224,9.7296,9.7079,9.7151,105400.0
2013-04-04 11:20:00,13.4,13.42,13.4,13.42,77100.0,9.7151,9.7296,9.7151,9.7296,77100.0
2013-04-04 11:30:00,13.42,13.42,13.39,13.4,151400.0,9.7296,9.7296,9.7079,9.7151,151400.0
2013-04-04 11:40:00,13.4,13.41,13.39,13.41,128300.0,9.7151,9.7224,9.7079,9.7224,128300.0
2013-04-04 11:50:00,13.41,13.42,13.39,13.42,192800.0,9.7224,9.7296,9.7079,9.7296,192800.0
2013-04-04 12:00:00,13.41,13.42,13.37,13.39,195600.0,9.7224,9.7296,9.6934,9.7079,195600.0
2013-04-04 12:10:00,13.38,13.4,13.36,13.39,100200.0,9.7006,9.7151,9.6861,9.7079,100200.0
2013-04-04 12:20:00,13.39,13.41,13.37,13.4,255000.0,9.7079,9.7224,9.6934,9.7151,255000.0
2013-04-04 12:30:00,13.4,13.42,13.39,13.41,187500.0,9.7151,9.7296,9.7079,9.7224,187500.0
2013-04-04 12:40:00,13.41,13.41,13.38,13.4,106100.0,9.7224,9.7224,9.7006,9.7151,106100.0
2013-04-04 12:50:00,13.39,13.4,13.36,13.38,75600.0,9.7079,9.7151,9.6861,9.7006,75600.0
2013-04-04 13:00:00,13.37,13.38,13.36,13.36,66700.0,9.6934,9.7006,9.6861,9.6861,66700.0
2013-04-04 13:10:00,13.35,13.36,13.33,13.36,119900.0,9.6788,9.6861,9.6643,9.6861,119900.0
2013-04-04 13:20:00,13.35,13.38,13.35,13.37,98200.0,9.6788,9.7006,9.6788,9.6934,98200.0
2013-04-04 13:30:00,13.36,13.38,13.35,13.36,125700.0,9.6861,9.7006,9.6788,9.6861,125700.0
2013-04-04 13:40:00,13.36,13.4,13.36,13.38,143700.0,9.6861,9.7151,9.6861,9.7006,143700.0
2013-04-04 13:50:00,13.39,13.4,13.38,13.38,128000.0,9.7079,9.7151,9.7006,9.7006,128000.0
2013-04-04 14:00:00,13.38,13.39,13.37,13.38,98500.0,9.7006,9.7079,9.6934,9.7006,98500.0
2013-04-04 14:10:00,13.38,13.39,13.37,13.38,62700.0,9.7006,9.7079,9.6934,9.7006,62700.0
2013-04-04 14:20:00,13.38,13.39,13.37,13.38,159100.0,9.7006,9.7079,9.6934,9.7006,159100.0
2013-04-04 14:30:00,13.38,13.39,13.37,13.37,62900.0,9.7006,9.7079,9.6934,9.6934,62900.0
2013-04-04 14:40:00,13.37,13.38,13.36,13.36,93900.0,9.6934,9.7006,9.6861,9.6861,93900.0
2013-04-04 14:50:00,13.36,13.37,13.34,13.36,240500.0,9.6861,9.6934,9.6716,9.6861,240500.0
2013-04-04 15:00:00,13.36,13.38,13.34,13.34,883300.0,9.6861,9.7006,9.6716,9.6716,883300.0
2013-04-04 15:10:00,13.34,13.37,13.33,13.33,470300.0,9.6716,9.6934,9.6643,9.6643,470300.0
2013-04-04 15:20:00,13.33,13.34,13.32,13.34,419800.0,9.6643,9.6716,9.6571,9.6716,419800.0
2013-04-04 15:30:00,13.33,13.36,13.33,13.34,494500.0,9.6643,9.6861,9.6643,9.6716,494500.0
2013-04-04 15:40:00,13.33,13.35,13.33,13.35,153400.0,9.6643,9.6788,9.6643,9.6788,153400.0
2013-04-04 15:50:00,13.34,13.36,13.34,13.34,826200.0,9.6716,9.6861,9.6716,9.6716,826200.0
2013-04-05 09:30:00,13.12,13.12,12.98,13.04,1535100.0,9.5121,9.5121,9.4106,9.4541,1535100.0
2013-04-05 09:40:00,13.04,13.07,13.01,13.02,686600.0,9.4541,9.4758,9.4323,9.4396,686600.0
2013-04-05 09:50:00,13.03,13.04,13.0,13.03,669200.0,9.4468,9.4541,9.4251,9.4468,669200.0
2013-04-05 10:00:00,13.03,13.09,13.01,13.09,430700.0,9.4468,9.4903,9.4323,9.4903,430700.0
2013-04-05 10:10:00,13.08,13.09,13.03,13.07,461200.0,9.4831,9.4903,9.4468,9.4758,461200.0
2013-04-05 10:20:00,13.06,13.16,13.06,13.14,866000.0,9.4686,9.5411,9.4686,9.5266,866000.0
2013-04-05 10:30:00,13.15,13.23,13.15,13.23,423500.0,9.5338,9.5918,9.5338,9.5918,423500.0
2013-04-05 10:40:00,13.22,13.32,13.22,13.29,810800.0,9.5846,9.6571,9.5846,9.6353,810800.0
2013-04-05 10:50:00,13.29,13.3,13.25,13.26,442400.0,9.6353,9.6426,9.6063,9.6136,442400.0
2013-04-05 11:00:00,13.26,13.35,13.25,13.3,635500.0,9.6136,9.6788,9.6063,9.6426,635500.0
2013-04-05 11:10:00,13.3,13.33,13.28,13.29,386800.0,9.6426,9.6643,9.6281,9.6353,386800.0
2013-04-05 11:20:00,13.29,13.29,13.25,13.26,508900.0,9.6353,9.6353,9.6063,9.6136,508900.0
2013-04-05 11:30:00,13.25,13.28,13.23,13.23,134500.0,9.6063,9.6281,9.5918,9.5918,134500.0
2013-04-05 11:40:00,13.24,13.26,13.22,13.26,234800.0,9.5991,9.6136,9.5846,9.6136,234800.0
2013-04-05 11:50:00,13.26,13.27,13.24,13.26,228700.0,9.6136,9.6208,9.5991,9.6136,228700.0
2013-04-05 12:00:00,13.26,13.28,13.25,13.27,197500.0,9.6136,9.6281,9.6063,9.6208,197500.0
2013-04-05 12:10:00,13.27,13.27,13.24,13.25,109800.0,9.6208,9.6208,9.5991,9.6063,109800.0
2013-04-05 12:20:00,13.24,13.25,13.22,13.23,122400.0,9.5991,9.6063,9.5846,9.5918,122400.0
2013-04-05 12:30:00,13.23,13.26,13.23,13.25,234600.0,9.5918,9.6136,9.5918,9.6063,234600.0
2013-04-05 12:40:00,13.25,13.26,13.24,13.26,168600.0,9.6063,9.6136,9.5991,9.6136,168600.0
2013-04-05 12:50:00,13.26,13.26,13.23,13.23,92400.0,9.6136,9.6136,9.5918,9.5918,92400.0
2013-04-05 13:00:00,13.24,13.26,13.23,13.25,122500.0,9.5991,9.6136,9.5918,9.6063,122500.0
2013-04-05 13:10:00,13.25,13.27,13.25,13.27,68400.0,9.6063,9.6208,9.6063,9.6208,68400.0
2013-04-05 13:20:00,13.26,13.27,13.26,13.27,26600.0,9.6136,9.6208,9.6136,9.6208,26600.0
2013-04-05 13:30:00,13.27,13.28,13.25,13.27,235100.0,9.6208,9.6281,9.6063,9.6208,235100.0
2013-04-05 13:40:00,13.27,13.29,13.25,13.28,183100.0,9.6208,9.6353,9.6063,9.6281,183100.0
2013-04-05 13:50:00,13.28,13.29,13.25,13.25,134700.0,9.6281,9.6353,9.6063,9.6063,134700.0
2013-04-05 14:00:00,13.26,13.27,13.24,13.26,162900.0,9.6136,9.6208,9.5991,9.6136,162900.0
2013-04-05 14:10:00,13.25,13.26,13.24,13.24,81500.0,9.6063,9.6136,9.5991,9.5991,81500.0
2013-04-05 14:20:00,13.25,13.27,13.24,13.27,118000.0,9.6063,9.6208,9.5991,9.6208,118000.0
2013-04-05 14:30:00,13.26,13.28,13.25,13.26,210100.0,9.6136,9.6281,9.6063,9.6136,210100.0
2013-04-05 14:40:00,13.27,13.29,13.26,13.29,226900.0,9.6208,9.6353,9.6136,9.6353,226900.0
2013-04-05 14:50:00,13.28,13.31,13.27,13.29,329600.0,9.6281,9.6498,9.6208,9.6353,329600.0
2013-04-05 15:00:00,13.3,13.3,13.27,13.29,147400.0,9.6426,9.6426,9.6208,9.6353,147400.0
2013-04-05 15:10:00,13.29,13.29,13.25,13.26,149900.0,9.6353,9.6353,9.6063,9.6136,149900.0
2013-04-05 15:20:00,13.26,13.28,13.25,13.27,273000.0,9.6136,9.6281,9.6063,9.6208,273000.0
2013-04-05 15:30:00,13.27,13.31,13.26,13.3,307300.0,9.6208,9.6498,9.6136,9.6426,307300.0
2013-04-05 15:40:00,13.31,13.35,13.29,13.34,370800.0,9.6498,9.6788,9.6353,9.6716,370800.0
2013-04-05 15:50:00,13.33,13.36,13.31,13.32,1318000.0,9.6643,9.6861,9.6498,9.6571,1318000.0
2013-04-08 09:30:00,13.33,13.39,13.3,13.32,519400.0,9.6643,9.7079,9.6426,9.6571,519400.0
2013-04-08 09:40:00,13.33,13.34,13.28,13.34,251500.0,9.6643,9.6716,9.6281,9.6716,251500.0
2013-04-08 09:50:00,13.33,13.36,13.31,13.34,224100.0,9.6643,9.6861,9.6498,9.6716,224100.0
2013-04-08 10:00:00,13.35,13.35,13.28,13.28,395600.0,9.6788,9.6788,9.6281,9.6281,395600.0
2013-04-08 10:10:00,13.29,13.31,13.24,13.26,366300.0,9.6353,9.6498,9.5991,9.6136,366300.0
2013-04-08 10:20:00,13.26,13.3,13.26,13.3,181800.0,9.6136,9.6426,9.6136,9.6426,181800.0
2013-04-08 10:30:00,13.29,13.3,13.26,13.29,221100.0,9.6353,9.6426,9.6136,9.6353,221100.0
2013-04-08 10:40:00,13.28,13.32,13.24,13.29,902900.0,9.6281,9.6571,9.5991,9.6353,902900.0
2013-04-08 10:50:00,13.29,13.3,13.26,13.29,600300.0,9.6353,9.6426,9.6136,9.6353,600300.0
2013-04-08 11:00:00,13.28,13.29,13.25,13.27,201300.0,9.6281,9.6353,9.6063,9.6208,201300.0
2013-04-08 11:10:00,13.27,13.3,13.26,13.28,168500.0,9.6208,9.6426,9.6136,9.6281,168500.0
2013-04-08 11:20:00,13.27,13.29,13.26,13.26,366000.0,9.6208,9.6353,9.6136,9.6136,366000.0
2013-04-08 11:30:00,13.26,13.27,13.25,13.27,152900.0,9.6136,9.6208,9.6063,9.6208,152900.0
2013-04-08 11:40:00,13.26,13.28,13.26,13.27,311000.0,9.6136,9.6281,9.6136,9.6208,311000.0
2013-04-08 11:50:00,13.28,13.28,13.25,13.28,153700.0,9.6281,9.6281,9.6063,9.6281,153700.0
2013-04-08 12:00:00,13.27,13.29,13.27,13.28,88800.0,9.6208,9.6353,9.6208,9.6281,88800.0
2013-04-08 12:10:00,13.29,13.29,13.27,13.27,86600.0,9.6353,9.6353,9.6208,9.6208,86600.0
2013-04-08 12:20:00,13.28,13.28,13.26,13.27,122200.0,9.6281,9.6281,9.6136,9.6208,122200.0
2013-04-08 12:30:00,13.28,13.31,13.27,13.3,140800.0,9.6281,9.6498,9.6208,9.6426,140800.0
2013-04-08 12:40:00,13.29,13.3,13.28,13.29,213200.0,9.6353,9.6426,9.6281,9.6353,213200.0
2013-04-08 12:50:00,13.29,13.3,13.29,13.29,42000.0,9.6353,9.6426,9.6353,9.6353,42000.0
2013-04-08 13:00:00,13.3,13.3,13.28,13.28,27700.0,9.6426,9.6426,9.6281,9.6281,27700.0
2013-04-08 13:10:00,13.28,13.3,13.28,13.29,178200.0,9.6281,9.6426,9.6281,9.6353,178200.0
2013-04-08 13:20:00,13.28,13.29,13.28,13.28,175700.0,9.6281,9.6353,9.6281,9.6281,175700.0
2013-04-08 13:30:00,13.29,13.29,13.28,13.28,33100.0,9.6353,9.6353,9.6281,9.6281,33100.0
2013-04-08 13:40:00,13.28,13.31,13.28,13.3,188700.0,9.6281,9.6498,9.6281,9.6426,188700.0
2013-04-08 13:50:00,13.3,13.31,13.29,13.3,53700.0,9.6426,9.6498,9.6353,9.6426,53700.0
2013-04-08 14:00:00,13.29,13.3,13.29,13.29,44300.0,9.6353,9.6426,9.6353,9.6353,44300.0
2013-04-08 14:10:00,13.29,13.33,13.29,13.31,344200.0,9.6353,9.6643,9.6353,9.6498,344200.0
2013-04-08 14:20:00,13.31,13.32,13.29,13.29,63800.0,9.6498,9.6571,9.6353,9.6353,63800.0
2013-04-08 14:30:00,13.3,13.3,13.28,13.29,100100.0,9.6426,9.6426,9.6281,9.6353,100100.0
2013-04-08 14:40:00,13.29,13.31,13.29,13.3,315100.0,9.6353,9.6498,9.6353,9.6426,315100.0
2013-04-08 14:50:00,13.3,13.31,13.29,13.31,199400.0,9.6426,9.6498,9.6353,9.6498,199400.0
2013-04-08 15:00:00,13.31,13.34,13.3,13.34,237500.0,9.6498,9.6716,9.6426,9.6716,237500.0
2013-04-08 15:10:00,13.33,13.34,13.3,13.3,326200.0,9.6643,9.6716,9.6426,9.6426,326200.0
2013-04-08 15:20:00,13.31,13.31,13.3,13.31,76600.0,9.6498,9.6498,9.6426,9.6498,76600.0
2013-04-08 15:30:00,13.3,13.33,13.3,13.33,230900.0,9.6426,9.6643,9.6426,9.6643,230900.0
2013-04-08 15:40:00,13.33,13.33,13.3,13.3,500900.0,9.6643,9.6643,9.6426,9.6426,500900.0
2013-04-08 15:50:00,13.3,13.35,13.3,13.34,1072200.0,9.6426,9.6788,9.6426,9.6716,1072200.0
2013-04-09 09:30:00,13.36,13.44,13.33,13.38,523400.0,9.6861,9.7441,9.6643,9.7006,523400.0
2013-04-09 09:40:00,13.39,13.41,13.33,13.33,686900.0,9.7079,9.7224,9.6643,9.6643,686900.0
2013-04-09 09:50:00,13.33,13.34,13.28,13.32,589100.0,9.6643,9.6716,9.6281,9.6571,589100.0
2013-04-09 10:00:00,13.31,13.39,13.31,13.35,775000.0,9.6498,9.7079,9.6498,9.6788,775000.0
2013-04-09 10:10:00,13.36,13.36,13.31,13.34,415200.0,9.6861,9.6861,9.6498,9.6716,415200.0
2013-04-09 10:20:00,13.35,13.38,13.34,13.35,331500.0,9.6788,9.7006,9.6716,9.6788,331500.0
2013-04-09 10:30:00,13.35,13.37,13.34,13.37,157900.0,9.6788,9.6934,9.6716,9.6934,157900.0
2013-04-09 10:40:00,13.36,13.37,13.34,13.34,156000.0,9.6861,9.6934,9.6716,9.6716,156000.0
2013-04-09 10:50:00,13.34,13.34,13.3,13.32,226800.0,9.6716,9.6716,9.6426,9.6571,226800.0
2013-04-09 11:00:00,13.32,13.36,13.31,13.36,403100.0,9.6571,9.6861,9.6498,9.6861,403100.0
2013-04-09 11:10:00,13.36,13.37,13.33,13.33,169200.0,9.6861,9.6934,9.6643,9.6643,169200.0
2013-04-09 11:20:00,13.33,13.35,13.33,13.35,143200.0,9.6643,9.6788,9.6643,9.6788,143200.0
2013-04-09 11:30:00,13.35,13.38,13.34,13.37,259700.0,9.6788,9.7006,9.6716,9.6934,259700.0
2013-04-09 11:40:00,13.38,13.38,13.36,13.37,550700.0,9.7006,9.7006,9.6861,9.6934,550700.0
2013-04-09 11:50:00,13.36,13.37,13.36,13.36,76100.0,9.6861,9.6934,9.6861,9.6861,76100.0
2013-04-09 12:00:00,13.36,13.37,13.33,13.34,162800.0,9.6861,9.6934,9.6643,9.6716,162800.0
2013-04-09 12:10:00,13.34,13.35,13.33,13.34,79100.0,9.6716,9.6788,9.6643,9.6716,79100.0
2013-04-09 12:20:00,13.34,13.35,13.33,13.33,123700.0,9.6716,9.6788,9.6643,9.6643,123700.0
2013-04-09 12:30:00,13.33,13.36,13.33,13.34,303900.0,9.6643,9.6861,9.6643,9.6716,303900.0
2013-04-09 12:40:00,13.35,13.35,13.32,13.34,236800.0,9.6788,9.6788,9.6571,9.6716,236800.0
2013-04-09 12:50:00,13.34,13.34,13.31,13.33,718000.0,9.6716,9.6716,9.6498,9.6643,718000.0
2013-04-09 13:00:00,13.32,13.37,13.32,13.35,154800.0,9.6571,9.6934,9.6571,9.6788,154800.0
2013-04-09 13:10:00,13.34,13.38,13.33,13.37,356500.0,9.6716,9.7006,9.6643,9.6934,356500.0
2013-04-09 13:20:00,13.37,13.4,13.36,13.38,273600.0,9.6934,9.7151,9.6861,9.7006,273600.0
2013-04-09 13:30:00,13.38,13.39,13.38,13.39,36900.0,9.7006,9.7079,9.7006,9.7079,36900.0
2013-04-09 13:40:00,13.39,13.42,13.37,13.4,333800.0,9.7079,9.7296,9.6934,9.7151,333800.0
2013-04-09 13:50:00,13.4,13.4,13.38,13.38,125600.0,9.7151,9.7151,9.7006,9.7006,125600.0
2013-04-09 14:00:00,13.38,13.41,13.38,13.39,153700.0,9.7006,9.7224,9.7006,9.7079,153700.0
2013-04-09 14:10:00,13.4,13.4,13.38,13.38,97500.0,9.7151,9.7151,9.7006,9.7006,97500.0
2013-04-09 14:20:00,13.38,13.4,13.37,13.4,198900.0,9.7006,9.7151,9.6934,9.7151,198900.0
2013-04-09 14:30:00,13.4,13.4,13.39,13.39,83500.0,9.7151,9.7151,9.7079,9.7079,83500.0
2013-04-09 14:40:00,13.39,13.43,13.39,13.4,236700.0,9.7079,9.7369,9.7079,9.7151,236700.0
2013-04-09 14:50:00,13.4,13.41,13.39,13.39,101100.0,9.7151,9.7224,9.7079,9.7079,101100.0
2013-04-09 15:00:00,13.39,13.41,13.38,13.39,526100.0,9.7079,9.7224,9.7006,9.7079,526100.0
2013-04-09 15:10:00,13.4,13.4,13.39,13.39,164000.0,9.7151,9.7151,9.7079,9.7079,164000.0
2013-04-09 15:20:00,13.39,13.4,13.39,13.39,166800.0,9.7079,9.7151,9.7079,9.7079,166800.0
2013-04-09 15:30:00,13.4,13.4,13.39,13.39,259600.0,9.7151,9.7151,9.7079,9.7079,259600.0
2013-04-09 15:40:00,13.4,13.4,13.38,13.38,539200.0,9.7151,9.7151,9.7006,9.7006,539200.0
2013-04-09 15:50:00,13.38,13.39,13.35,13.36,1266400.0,9.7006,9.7079,9.6788,9.6861,1266400.0
2013-04-10 09:30:00,13.39,13.45,13.35,13.44,398200.0,9.7079,9.7514,9.6788,9.7441,398200.0
2013-04-10 09:40:00,13.44,13.45,13.39,13.42,583500.0,9.7441,9.7514,9.7079,9.7296,583500.0
2013-04-10 09:50:00,13.42,13.44,13.39,13.44,633000.0,9.7296,9.7441,9.7079,9.7441,633000.0
2013-04-10 10:00:00,13.44,13.47,13.42,13.46,381400.0,9.7441,9.7659,9.7296,9.7586,381400.0
2013-04-10 10:10:00,13.46,13.47,13.42,13.45,659900.0,9.7586,9.7659,9.7296,9.7514,659900.0
2013-04-10 10:20:00,13.45,13.45,13.38,13.4,1069300.0,9.7514,9.7514,9.7006,9.7151,1069300.0
2013-04-10 10:30:00,13.41,13.41,13.37,13.38,183600.0,9.7224,9.7224,9.6934,9.7006,183600.0
2013-04-10 10:40:00,13.38,13.4,13.37,13.38,180800.0,9.7006,9.7151,9.6934,9.7006,180800.0
2013-04-10 10:50:00,13.37,13.41,13.36,13.41,217500.0,9.6934,9.7224,9.6861,9.7224,217500.0
2013-04-10 11:00:00,13.41,13.42,13.39,13.41,287800.0,9.7224,9.7296,9.7079,9.7224,287800.0
2013-04-10 11:10:00,13.4,13.41,13.39,13.4,123400.0,9.7151,9.7224,9.7079,9.7151,123400.0
2013-04-10 11:20:00,13.39,13.4,13.37,13.37,209200.0,9.7079,9.7151,9.6934,9.6934,209200.0
2013-04-10 11:30:00,13.37,13.38,13.37,13.38,175600.0,9.6934,9.7006,9.6934,9.7006,175600.0
2013-04-10 11:40:00,13.37,13.38,13.37,13.37,142900.0,9.6934,9.7006,9.6934,9.6934,142900.0
2013-04-10 11:50:00,13.37,13.38,13.37,13.38,113000.0,9.6934,9.7006,9.6934,9.7006,113000.0
2013-04-10 12:00:00,13.37,13.38,13.37,13.38,163300.0,9.6934,9.7006,9.6934,9.7006,163300.0
2013-04-10 12:10:00,13.37,13.39,13.37,13.38,161300.0,9.6934,9.7079,9.6934,9.7006,161300.0
2013-04-10 12:20:00,13.38,13.39,13.35,13.35,176500.0,9.7006,9.7079,9.6788,9.6788,176500.0
2013-04-10 12:30:00,13.36,13.4,13.35,13.4,201900.0,9.6861,9.7151,9.6788,9.7151,201900.0
2013-04-10 12:40:00,13.4,13.41,13.38,13.41,177800.0,9.7151,9.7224,9.7006,9.7224,177800.0
2013-04-10 12:50:00,13.41,13.41,13.39,13.4,363500.0,9.7224,9.7224,9.7079,9.7151,363500.0
2013-04-10 13:00:00,13.4,13.41,13.39,13.41,117100.0,9.7151,9.7224,9.7079,9.7224,117100.0
2013-04-10 13:10:00,13.4,13.41,13.4,13.41,124300.0,9.7151,9.7224,9.7151,9.7224,124300.0
2013-04-10 13:20:00,13.41,13.42,13.4,13.4,276200.0,9.7224,9.7296,9.7151,9.7151,276200.0
2013-04-10 13:30:00,13.41,13.42,13.39,13.4,136800.0,9.7224,9.7296,9.7079,9.7151,136800.0
2013-04-10 13:40:00,13.4,13.41,13.39,13.4,98900.0,9.7151,9.7224,9.7079,9.7151,98900.0
2013-04-10 13:50:00,13.41,13.41,13.4,13.4,112000.0,9.7224,9.7224,9.7151,9.7151,112000.0
2013-04-10 14:00:00,13.41,13.41,13.4,13.4,146800.0,9.7224,9.7224,9.7151,9.7151,146800.0
2013-04-10 14:10:00,13.4,13.43,13.4,13.43,259100.0,9.7151,9.7369,9.7151,9.7369,259100.0
2013-04-10 14:20:00,13.42,13.46,13.42,13.44,662500.0,9.7296,9.7586,9.7296,9.7441,662500.0
2013-04-10 14:30:00,13.45,13.45,13.42,13.44,226900.0,9.7514,9.7514,9.7296,9.7441,226900.0
2013-04-10 14:40:00,13.43,13.44,13.42,13.43,223300.0,9.7369,9.7441,9.7296,9.7369,223300.0
2013-04-10 14:50:00,13.42,13.44,13.42,13.43,207000.0,9.7296,9.7441,9.7296,9.7369,207000.0
2013-04-10 15:00:00,13.43,13.44,13.42,13.42,198800.0,9.7369,9.7441,9.7296,9.7296,198800.0
2013-04-10 15:10:00,13.43,13.43,13.4,13.4,249900.0,9.7369,9.7369,9.7151,9.7151,249900.0
2013-04-10 15:20:00,13.4,13.41,13.39,13.39,276600.0,9.7151,9.7224,9.7079,9.7079,276600.0
2013-04-10 15:30:00,13.4,13.4,13.39,13.39,346600.0,9.7151,9.7151,9.7079,9.7079,346600.0
2013-04-10 15:40:00,13.4,13.41,13.39,13.41,600900.0,9.7151,9.7224,9.7079,9.7224,600900.0
2013-04-10 15:50:00,13.4,13.41,13.38,13.39,739200.0,9.7151,9.7224,9.7006,9.7079,739200.0
2013-04-11 09:30:00,13.41,13.42,13.37,13.39,246200.0,9.7224,9.7296,9.6934,9.7079,246200.0
2013-04-11 09:40:00,13.4,13.4,13.37,13.37,214100.0,9.7151,9.7151,9.6934,9.6934,214100.0
2013-04-11 09:50:00,13.38,13.4,13.3,13.35,431200.0,9.7006,9.7151,9.6426,9.6788,431200.0
2013-04-11 10:00:00,13.35,13.38,13.35,13.36,649500.0,9.6788,9.7006,9.6788,9.6861,649500.0
2013-04-11 10:10:00,13.37,13.37,13.33,13.35,461300.0,9.6934,9.6934,9.6643,9.6788,461300.0
2013-04-11 10:20:00,13.34,13.36,13.32,13.32,514100.0,9.6716,9.6861,9.6571,9.6571,514100.0
2013-04-11 10:30:00,13.33,13.33,13.27,13.32,861200.0,9.6643,9.6643,9.6208,9.6571,861200.0
2013-04-11 10:40:00,13.32,13.36,13.32,13.36,167500.0,9.6571,9.6861,9.6571,9.6861,167500.0
2013-04-11 10:50:00,13.36,13.4,13.35,13.4,148400.0,9.6861,9.7151,9.6788,9.7151,148400.0
2013-04-11 11:00:00,13.4,13.41,13.38,13.41,283900.0,9.7151,9.7224,9.7006,9.7224,283900.0
2013-04-11 11:10:00,13.4,13.42,13.4,13.41,143800.0,9.7151,9.7296,9.7151,9.7224,143800.0
2013-04-11 11:20:00,13.41,13.42,13.39,13.39,507900.0,9.7224,9.7296,9.7079,9.7079,507900.0
2013-04-11 11:30:00,13.4,13.42,13.39,13.41,182700.0,9.7151,9.7296,9.7079,9.7224,182700.0
2013-04-11 11:40:00,13.42,13.42,13.41,13.42,124400.0,9.7296,9.7296,9.7224,9.7296,124400.0
2013-04-11 11:50:00,13.41,13.45,13.38,13.38,507300.0,9.7224,9.7514,9.7006,9.7006,507300.0
2013-04-11 12:00:00,13.38,13.4,13.35,13.36,230200.0,9.7006,9.7151,9.6788,9.6861,230200.0
2013-04-11 12:10:00,13.36,13.37,13.35,13.35,86700.0,9.6861,9.6934,9.6788,9.6788,86700.0
2013-04-11 12:20:00,13.36,13.36,13.31,13.33,235200.0,9.6861,9.6861,9.6498,9.6643,235200.0
2013-04-11 12:30:00,13.33,13.34,13.29,13.33,453600.0,9.6643,9.6716,9.6353,9.6643,453600.0
2013-04-11 12:40:00,13.33,13.35,13.33,13.35,80500.0,9.6643,9.6788,9.6643,9.6788,80500.0
2013-04-11 12:50:00,13.35,13.38,13.34,13.38,151700.0,9.6788,9.7006,9.6716,9.7006,151700.0
2013-04-11 13:00:00,13.38,13.39,13.35,13.35,305900.0,9.7006,9.7079,9.6788,9.6788,305900.0
2013-04-11 13:10:00,13.36,13.36,13.35,13.35,97000.0,9.6861,9.6861,9.6788,9.6788,97000.0
2013-04-11 13:20:00,13.36,13.39,13.35,13.38,129000.0,9.6861,9.7079,9.6788,9.7006,129000.0
2013-04-11 13:30:00,13.39,13.39,13.35,13.36,172900.0,9.7079,9.7079,9.6788,9.6861,172900.0
2013-04-11 13:40:00,13.35,13.36,13.33,13.34,85300.0,9.6788,9.6861,9.6643,9.6716,85300.0
2013-04-11 13:50:00,13.33,13.34,13.31,13.32,865700.0,9.6643,9.6716,9.6498,9.6571,865700.0
2013-04-11 14:00:00,13.32,13.35,13.32,13.35,252800.0,9.6571,9.6788,9.6571,9.6788,252800.0
2013-04-11 14:10:00,13.34,13.35,13.34,13.35,97800.0,9.6716,9.6788,9.6716,9.6788,97800.0
2013-04-11 14:20:00,13.35,13.38,13.34,13.38,156500.0,9.6788,9.7006,9.6716,9.7006,156500.0
2013-04-11 14:30:00,13.38,13.39,13.37,13.37,226300.0,9.7006,9.7079,9.6934,9.6934,226300.0
2013-04-11 14:40:00,13.37,13.38,13.36,13.36,152200.0,9.6934,9.7006,9.6861,9.6861,152200.0
2013-04-11 14:50:00,13.37,13.38,13.35,13.37,206600.0,9.6934,9.7006,9.6788,9.6934,206600.0
2013-04-11 15:00:00,13.38,13.4,13.36,13.38,290600.0,9.7006,9.7151,9.6861,9.7006,290600.0
2013-04-11 15:10:00,13.38,13.4,13.37,13.37,166200.0,9.7006,9.7151,9.6934,9.6934,166200.0
2013-04-11 15:20:00,13.37,13.38,13.37,13.37,177900.0,9.6934,9.7006,9.6934,9.6934,177900.0
2013-04-11 15:30:00,13.38,13.39,13.35,13.38,469600.0,9.7006,9.7079,9.6788,9.7006,469600.0
2013-04-11 15:40:00,13.38,13.38,13.35,13.35,448600.0,9.7006,9.7006,9.6788,9.6788,448600.0
2013-04-11 15:50:00,13.35,13.37,13.35,13.36,926400.0,9.6788,9.6934,9.6788,9.6861,926400.0
2013-04-12 09:30:00,13.35,13.37,13.32,13.35,175100.0,9.6788,9.6934,9.6571,9.6788,175100.0
2013-04-12 09:40:00,13.35,13.37,13.29,13.37,341600.0,9.6788,9.6934,9.6353,9.6934,341600.0
2013-04-12 09:50:00,13.36,13.37,13.29,13.3,245400.0,9.6861,9.6934,9.6353,9.6426,245400.0
2013-04-12 10:00:00,13.29,13.31,13.25,13.28,629300.0,9.6353,9.6498,9.6063,9.6281,629300.0
2013-04-12 10:10:00,13.28,13.29,13.23,13.24,388400.0,9.6281,9.6353,9.5918,9.5991,388400.0
2013-04-12 10:20:00,13.24,13.28,13.24,13.28,171600.0,9.5991,9.6281,9.5991,9.6281,171600.0
2013-04-12 10:30:00,13.28,13.28,13.23,13.24,237200.0,9.6281,9.6281,9.5918,9.5991,237200.0
2013-04-12 10:40:00,13.25,13.25,13.21,13.22,255600.0,9.6063,9.6063,9.5773,9.5846,255600.0
2013-04-12 10:50:00,13.21,13.24,13.21,13.23,464300.0,9.5773,9.5991,9.5773,9.5918,464300.0
2013-04-12 11:00:00,13.22,13.23,13.21,13.22,148100.0,9.5846,9.5918,9.5773,9.5846,148100.0
2013-04-12 11:10:00,13.23,13.24,13.22,13.23,158800.0,9.5918,9.5991,9.5846,9.5918,158800.0
2013-04-12 11:20:00,13.24,13.26,13.23,13.26,228600.0,9.5991,9.6136,9.5918,9.6136,228600.0
2013-04-12 11:30:00,13.25,13.27,13.23,13.23,756300.0,9.6063,9.6208,9.5918,9.5918,756300.0
2013-04-12 11:40:00,13.23,13.25,13.22,13.24,200700.0,9.5918,9.6063,9.5846,9.5991,200700.0
2013-04-12 11:50:00,13.23,13.25,13.23,13.24,240100.0,9.5918,9.6063,9.5918,9.5991,240100.0
2013-04-12 12:00:00,13.24,13.24,13.23,13.24,68600.0,9.5991,9.5991,9.5918,9.5991,68600.0
2013-04-12 12:10:00,13.24,13.24,13.23,13.24,64500.0,9.5991,9.5991,9.5918,9.5991,64500.0
2013-04-12 12:20:00,13.24,13.25,13.23,13.23,318800.0,9.5991,9.6063,9.5918,9.5918,318800.0
2013-04-12 12:30:00,13.23,13.24,13.23,13.24,387000.0,9.5918,9.5991,9.5918,9.5991,387000.0
2013-04-12 12:40:00,13.24,13.25,13.22,13.23,106500.0,9.5991,9.6063,9.5846,9.5918,106500.0
2013-04-12 12:50:00,13.23,13.25,13.23,13.24,214100.0,9.5918,9.6063,9.5918,9.5991,214100.0
2013-04-12 13:00:00,13.24,13.29,13.23,13.28,720700.0,9.5991,9.6353,9.5918,9.6281,720700.0
2013-04-12 13:10:00,13.28,13.3,13.27,13.28,318400.0,9.6281,9.6426,9.6208,9.6281,318400.0
2013-04-12 13:20:00,13.28,13.29,13.26,13.28,399700.0,9.6281,9.6353,9.6136,9.6281,399700.0
2013-04-12 13:30:00,13.28,13.29,13.27,13.29,83800.0,9.6281,9.6353,9.6208,9.6353,83800.0
2013-04-12 13:40:00,13.29,13.29,13.27,13.28,105600.0,9.6353,9.6353,9.6208,9.6281,105600.0
2013-04-12 13:50:00,13.29,13.29,13.26,13.27,105000.0,9.6353,9.6353,9.6136,9.6208,105000.0
2013-04-12 14:00:00,13.27,13.28,13.27,13.28,73200.0,9.6208,9.6281,9.6208,9.6281,73200.0
2013-04-12 14:10:00,13.28,13.28,13.27,13.28,89900.0,9.6281,9.6281,9.6208,9.6281,89900.0
2013-04-12 14:20:00,13.28,13.28,13.25,13.25,634100.0,9.6281,9.6281,9.6063,9.6063,634100.0
2013-04-12 14:30:00,13.25,13.26,13.23,13.24,411900.0,9.6063,9.6136,9.5918,9.5991,411900.0
2013-04-12 14:40:00,13.24,13.24,13.21,13.22,257400.0,9.5991,9.5991,9.5773,9.5846,257400.0
2013-04-12 14:50:00,13.23,13.26,13.21,13.26,247200.0,9.5918,9.6136,9.5773,9.6136,247200.0
2013-04-12 15:00:00,13.26,13.26,13.24,13.26,234400.0,9.6136,9.6136,9.5991,9.6136,234400.0
2013-04-12 15:10:00,13.25,13.28,13.25,13.27,624500.0,9.6063,9.6281,9.6063,9.6208,624500.0
2013-04-12 15:20:00,13.27,13.27,13.25,13.25,432200.0,9.6208,9.6208,9.6063,9.6063,432200.0
2013-04-12 15:30:00,13.25,13.26,13.24,13.25,392900.0,9.6063,9.6136,9.5991,9.6063,392900.0
2013-04-12 15:40:00,13.26,13.27,13.25,13.26,716000.0,9.6136,9.6208,9.6063,9.6136,716000.0
2013-04-12 15:50:00,13.26,13.3,13.24,13.29,1402700.0,9.6136,9.6426,9.5991,9.6353,1402700.0
2013-04-15 09:30:00,13.25,13.26,13.16,13.17,665800.0,9.6063,9.6136,9.5411,9.5483,665800.0
2013-04-15 09:40:00,13.16,13.21,13.15,13.16,670100.0,9.5411,9.5773,9.5338,9.5411,670100.0
2013-04-15 09:50:00,13.16,13.19,13.13,13.19,604700.0,9.5411,9.5628,9.5193,9.5628,604700.0
2013-04-15 10:00:00,13.18,13.19,13.1,13.14,997300.0,9.5556,9.5628,9.4976,9.5266,997300.0
2013-04-15 10:10:00,13.14,13.14,13.11,13.12,440300.0,9.5266,9.5266,9.5048,9.5121,440300.0
2013-04-15 10:20:00,13.12,13.13,13.1,13.13,490300.0,9.5121,9.5193,9.4976,9.5193,490300.0
2013-04-15 10:30:00,13.12,13.13,13.1,13.12,401700.0,9.5121,9.5193,9.4976,9.5121,401700.0
2013-04-15 10:40:00,13.13,13.18,13.1,13.17,656400.0,9.5193,9.5556,9.4976,9.5483,656400.0
2013-04-15 10:50:00,13.17,13.2,13.15,13.18,336500.0,9.5483,9.5701,9.5338,9.5556,336500.0
2013-04-15 11:00:00,13.18,13.18,13.15,13.16,176300.0,9.5556,9.5556,9.5338,9.5411,176300.0
2013-04-15 11:10:00,13.15,13.16,13.12,13.14,269500.0,9.5338,9.5411,9.5121,9.5266,269500.0
2013-04-15 11:20:00,13.13,13.16,13.13,13.16,201000.0,9.5193,9.5411,9.5193,9.5411,201000.0
2013-04-15 11:30:00,13.16,13.19,13.14,13.19,250800.0,9.5411,9.5628,9.5266,9.5628,250800.0
2013-04-15 11:40:00,13.19,13.19,13.16,13.16,199700.0,9.5628,9.5628,9.5411,9.5411,199700.0
2013-04-15 11:50:00,13.16,13.17,13.14,13.15,305200.0,9.5411,9.5483,9.5266,9.5338,305200.0
2013-04-15 12:00:00,13.15,13.2,13.14,13.19,221700.0,9.5338,9.5701,9.5266,9.5628,221700.0
2013-04-15 12:10:00,13.19,13.2,13.18,13.19,100800.0,9.5628,9.5701,9.5556,9.5628,100800.0
2013-04-15 12:20:00,13.18,13.2,13.16,13.16,114400.0,9.5556,9.5701,9.5411,9.5411,114400.0
2013-04-15 12:30:00,13.16,13.2,13.15,13.15,290900.0,9.5411,9.5701,9.5338,9.5338,290900.0
2013-04-15 12:40:00,13.15,13.16,13.13,13.15,281700.0,9.5338,9.5411,9.5193,9.5338,281700.0
2013-04-15 12:50:00,13.15,13.16,13.13,13.16,408600.0,9.5338,9.5411,9.5193,9.5411,408600.0
2013-04-15 13:00:00,13.16,13.17,13.15,13.17,93700.0,9.5411,9.5483,9.5338,9.5483,93700.0
2013-04-15 13:10:00,13.18,13.18,13.15,13.16,263100.0,9.5556,9.5556,9.5338,9.5411,263100.0
2013-04-15 13:20:00,13.16,13.18,13.15,13.18,108200.0,9.5411,9.5556,9.5338,9.5556,108200.0
2013-04-15 13:30:00,13.18,13.19,13.16,13.16,158900.0,9.5556,9.5628,9.5411,9.5411,158900.0
2013-04-15 13:40:00,13.16,13.17,13.14,13.16,111300.0,9.5411,9.5483,9.5266,9.5411,111300.0
2013-04-15 13:50:00,13.16,13.16,13.13,13.13,254400.0,9.5411,9.5411,9.5193,9.5193,254400.0
2013-04-15 14:00:00,13.13,13.14,13.1,13.13,413700.0,9.5193,9.5266,9.4976,9.5193,413700.0
2013-04-15 14:10:00,13.13,13.13,13.1,13.11,501800.0,9.5193,9.5193,9.4976,9.5048,501800.0
2013-04-15 14:20:00,13.12,13.13,13.11,13.13,648900.0,9.5121,9.5193,9.5048,9.5193,648900.0
2013-04-15 14:30:00,13.13,13.17,13.12,13.16,371400.0,9.5193,9.5483,9.5121,9.5411,371400.0
2013-04-15 14:40:00,13.16,13.19,13.15,13.18,170100.0,9.5411,9.5628,9.5338,9.5556,170100.0
2013-04-15 14:50:00,13.18,13.19,13.11,13.13,266700.0,9.5556,9.5628,9.5048,9.5193,266700.0
2013-04-15 15:00:00,13.13,13.16,13.09,13.12,485900.0,9.5193,9.5411,9.4903,9.5121,485900.0
2013-04-15 15:10:00,13.13,13.14,13.1,13.13,396400.0,9.5193,9.5266,9.4976,9.5193,396400.0
2013-04-15 15:20:00,13.14,13.15,13.11,13.13,420300.0,9.5266,9.5338,9.5048,9.5193,420300.0
2013-04-15 15:30:00,13.13,13.13,13.09,13.11,853300.0,9.5193,9.5193,9.4903,9.5048,853300.0
2013-04-15 15:40:00,13.11,13.15,13.09,13.12,734400.0,9.5048,9.5338,9.4903,9.5121,734400.0
2013-04-15 15:50:00,13.12,13.17,13.11,13.12,1915000.0,9.5121,9.5483,9.5048,9.5121,1915000.0
2013-04-16 09:30:00,13.19,13.2,13.1,13.16,423700.0,9.5628,9.5701,9.4976,9.5411,423700.0
2013-04-16 09:40:00,13.16,13.18,13.14,13.15,170800.0,9.5411,9.5556,9.5266,9.5338,170800.0
2013-04-16 09:50:00,13.14,13.16,13.12,13.13,189300.0,9.5266,9.5411,9.5121,9.5193,189300.0
2013-04-16 10:00:00,13.14,13.15,13.12,13.14,281400.0,9.5266,9.5338,9.5121,9.5266,281400.0
2013-04-16 10:10:00,13.14,13.15,13.1,13.1,244900.0,9.5266,9.5338,9.4976,9.4976,244900.0
2013-04-16 10:20:00,13.1,13.13,13.1,13.12,453200.0,9.4976,9.5193,9.4976,9.5121,453200.0
2013-04-16 10:30:00,13.13,13.15,13.12,13.14,283900.0,9.5193,9.5338,9.5121,9.5266,283900.0
2013-04-16 10:40:00,13.14,13.16,13.1,13.11,430600.0,9.5266,9.5411,9.4976,9.5048,430600.0
2013-04-16 10:50:00,13.11,13.12,13.1,13.12,200600.0,9.5048,9.5121,9.4976,9.5121,200600.0
2013-04-16 11:00:00,13.11,13.13,13.1,13.13,216100.0,9.5048,9.5193,9.4976,9.5193,216100.0
2013-04-16 11:10:00,13.13,13.16,13.12,13.15,191600.0,9.5193,9.5411,9.5121,9.5338,191600.0
2013-04-16 11:20:00,13.15,13.15,13.13,13.15,87100.0,9.5338,9.5338,9.5193,9.5338,87100.0
2013-04-16 11:30:00,13.15,13.15,13.12,13.13,135400.0,9.5338,9.5338,9.5121,9.5193,135400.0
2013-04-16 11:40:00,13.13,13.14,13.12,13.13,190300.0,9.5193,9.5266,9.5121,9.5193,190300.0
2013-04-16 11:50:00,13.13,13.16,13.12,13.13,148700.0,9.5193,9.5411,9.5121,9.5193,148700.0
2013-04-16 12:00:00,13.12,13.14,13.12,13.13,96800.0,9.5121,9.5266,9.5121,9.5193,96800.0
2013-04-16 12:10:00,13.12,13.13,13.11,13.13,125400.0,9.5121,9.5193,9.5048,9.5193,125400.0
2013-04-16 12:20:00,13.12,13.13,13.12,13.13,56800.0,9.5121,9.5193,9.5121,9.5193,56800.0
2013-04-16 12:30:00,13.12,13.15,13.12,13.14,114500.0,9.5121,9.5338,9.5121,9.5266,114500.0
2013-04-16 12:40:00,13.14,13.16,13.14,13.15,94400.0,9.5266,9.5411,9.5266,9.5338,94400.0
2013-04-16 12:50:00,13.15,13.18,13.14,13.16,205900.0,9.5338,9.5556,9.5266,9.5411,205900.0
2013-04-16 13:00:00,13.16,13.17,13.15,13.16,126300.0,9.5411,9.5483,9.5338,9.5411,126300.0
2013-04-16 13:10:00,13.16,13.16,13.14,13.15,87000.0,9.5411,9.5411,9.5266,9.5338,87000.0
2013-04-16 13:20:00,13.16,13.17,13.15,13.15,310800.0,9.5411,9.5483,9.5338,9.5338,310800.0
2013-04-16 13:30:00,13.15,13.16,13.13,13.13,137200.0,9.5338,9.5411,9.5193,9.5193,137200.0
2013-04-16 13:40:00,13.14,13.16,13.13,13.15,247300.0,9.5266,9.5411,9.5193,9.5338,247300.0
2013-04-16 13:50:00,13.15,13.17,13.14,13.16,82800.0,9.5338,9.5483,9.5266,9.5411,82800.0
2013-04-16 14:00:00,13.16,13.16,13.15,13.16,67700.0,9.5411,9.5411,9.5338,9.5411,67700.0
2013-04-16 14:10:00,13.16,13.17,13.14,13.14,179900.0,9.5411,9.5483,9.5266,9.5266,179900.0
2013-04-16 14:20:00,13.14,13.16,13.12,13.13,200000.0,9.5266,9.5411,9.5121,9.5193,200000.0
2013-04-16 14:30:00,13.14,13.14,13.12,13.12,103200.0,9.5266,9.5266,9.5121,9.5121,103200.0
2013-04-16 14:40:00,13.12,13.13,13.11,13.12,300200.0,9.5121,9.5193,9.5048,9.5121,300200.0
2013-04-16 14:50:00,13.13,13.13,13.11,13.11,185800.0,9.5193,9.5193,9.5048,9.5048,185800.0
2013-04-16 15:00:00,13.12,13.15,13.12,13.13,180000.0,9.5121,9.5338,9.5121,9.5193,180000.0
2013-04-16 15:10:00,13.13,13.15,13.13,13.13,153400.0,9.5193,9.5338,9.5193,9.5193,153400.0
2013-04-16 15:20:00,13.13,13.15,13.13,13.14,123200.0,9.5193,9.5338,9.5193,9.5266,123200.0
2013-04-16 15:30:00,13.14,13.15,13.14,13.15,105300.0,9.5266,9.5338,9.5266,9.5338,105300.0
2013-04-16 15:40:00,13.15,13.17,13.14,13.15,195700.0,9.5338,9.5483,9.5266,9.5338,195700.0
2013-04-16 15:50:00,13.16,13.18,13.14,13.17,552800.0,9.5411,9.5556,9.5266,9.5483,552800.0
2013-04-17 09:30:00,13.09,13.14,13.06,13.1,1271600.0,9.4903,9.5266,9.4686,9.4976,1271600.0
2013-04-17 09:40:00,13.1,13.17,13.08,13.17,523400.0,9.4976,9.5483,9.4831,9.5483,523400.0
2013-04-17 09:50:00,13.17,13.18,13.14,13.16,469700.0,9.5483,9.5556,9.5266,9.5411,469700.0
2013-04-17 10:00:00,13.15,13.18,13.13,13.13,222000.0,9.5338,9.5556,9.5193,9.5193,222000.0
2013-04-17 10:10:00,13.13,13.14,13.1,13.11,692800.0,9.5193,9.5266,9.4976,9.5048,692800.0
2013-04-17 10:20:00,13.11,13.14,13.09,13.14,273500.0,9.5048,9.5266,9.4903,9.5266,273500.0
2013-04-17 10:30:00,13.13,13.14,13.1,13.1,398600.0,9.5193,9.5266,9.4976,9.4976,398600.0
2013-04-17 10:40:00,13.1,13.12,13.08,13.1,578000.0,9.4976,9.5121,9.4831,9.4976,578000.0
2013-04-17 10:50:00,13.1,13.11,13.07,13.08,493400.0,9.4976,9.5048,9.4758,9.4831,493400.0
2013-04-17 11:00:00,13.08,13.11,13.07,13.1,387500.0,9.4831,9.5048,9.4758,9.4976,387500.0
2013-04-17 11:10:00,13.09,13.11,13.08,13.11,627800.0,9.4903,9.5048,9.4831,9.5048,627800.0
2013-04-17 11:20:00,13.1,13.11,13.08,13.09,321700.0,9.4976,9.5048,9.4831,9.4903,321700.0
2013-04-17 11:30:00,13.09,13.1,13.06,13.09,404600.0,9.4903,9.4976,9.4686,9.4903,404600.0
2013-04-17 11:40:00,13.09,13.1,13.06,13.08,309800.0,9.4903,9.4976,9.4686,9.4831,309800.0
2013-04-17 11:50:00,13.08,13.11,13.07,13.08,238700.0,9.4831,9.5048,9.4758,9.4831,238700.0
2013-04-17 12:00:00,13.08,13.11,13.07,13.08,510300.0,9.4831,9.5048,9.4758,9.4831,510300.0
2013-04-17 12:10:00,13.09,13.1,13.05,13.05,452700.0,9.4903,9.4976,9.4613,9.4613,452700.0
2013-04-17 12:20:00,13.05,13.06,13.0,13.01,453500.0,9.4613,9.4686,9.4251,9.4323,453500.0
2013-04-17 12:30:00,13.01,13.05,13.0,13.03,376000.0,9.4323,9.4613,9.4251,9.4468,376000.0
2013-04-17 12:40:00,13.03,13.04,12.99,12.99,384900.0,9.4468,9.4541,9.4178,9.4178,384900.0
2013-04-17 12:50:00,12.99,13.0,12.96,12.98,314900.0,9.4178,9.4251,9.3961,9.4106,314900.0
2013-04-17 13:00:00,12.99,13.03,12.98,13.0,375900.0,9.4178,9.4468,9.4106,9.4251,375900.0
2013-04-17 13:10:00,13.01,13.03,13.0,13.03,347600.0,9.4323,9.4468,9.4251,9.4468,347600.0
2013-04-17 13:20:00,13.03,13.05,13.02,13.02,244300.0,9.4468,9.4613,9.4396,9.4396,244300.0
2013-04-17 13:30:00,13.02,13.05,13.01,13.04,165000.0,9.4396,9.4613,9.4323,9.4541,165000.0
2013-04-17 13:40:00,13.05,13.05,13.01,13.03,260700.0,9.4613,9.4613,9.4323,9.4468,260700.0
2013-04-17 13:50:00,13.03,13.04,13.0,13.0,287300.0,9.4468,9.4541,9.4251,9.4251,287300.0
2013-04-17 14:00:00,13.01,13.01,12.95,12.95,676800.0,9.4323,9.4323,9.3888,9.3888,676800.0
2013-04-17 14:10:00,12.95,12.96,12.92,12.94,356000.0,9.3888,9.3961,9.3671,9.3816,356000.0
2013-04-17 14:20:00,12.95,12.96,12.92,12.94,403400.0,9.3888,9.3961,9.3671,9.3816,403400.0
2013-04-17 14:30:00,12.94,12.95,12.93,12.93,256600.0,9.3816,9.3888,9.3743,9.3743,256600.0
2013-04-17 14:40:00,12.94,12.94,12.9,12.92,661000.0,9.3816,9.3816,9.3526,9.3671,661000.0
2013-04-17 14:50:00,12.91,12.95,12.89,12.94,363900.0,9.3598,9.3888,9.3453,9.3816,363900.0
2013-04-17 15:00:00,12.94,13.0,12.94,12.96,410700.0,9.3816,9.4251,9.3816,9.3961,410700.0
2013-04-17 15:10:00,12.95,12.98,12.95,12.96,214200.0,9.3888,9.4106,9.3888,9.3961,214200.0
2013-04-17 15:20:00,12.96,12.96,12.93,12.94,340400.0,9.3961,9.3961,9.3743,9.3816,340400.0
2013-04-17 15:30:00,12.94,12.95,12.91,12.92,388400.0,9.3816,9.3888,9.3598,9.3671,388400.0
2013-04-17 15:40:00,12.92,12.96,12.91,12.96,431300.0,9.3671,9.3961,9.3598,9.3961,431300.0
2013-04-17 15:50:00,12.96,12.97,12.94,12.95,898400.0,9.3961,9.4033,9.3816,9.3888,898400.0
2013-04-18 09:30:00,12.96,13.0,12.87,12.9,413800.0,9.3961,9.4251,9.3308,9.3526,413800.0
2013-04-18 09:40:00,12.9,12.91,12.83,12.84,635600.0,9.3526,9.3598,9.3018,9.3091,635600.0
2013-04-18 09:50:00,12.84,12.86,12.83,12.86,215700.0,9.3091,9.3236,9.3018,9.3236,215700.0
2013-04-18 10:00:00,12.86,12.86,12.77,12.79,449100.0,9.3236,9.3236,9.2583,9.2728,449100.0
2013-04-18 10:10:00,12.79,12.81,12.78,12.81,467900.0,9.2728,9.2873,9.2656,9.2873,467900.0
2013-04-18 10:20:00,12.81,12.82,12.78,12.81,501000.0,9.2873,9.2946,9.2656,9.2873,501000.0
2013-04-18 10:30:00,12.81,12.91,12.81,12.89,614200.0,9.2873,9.3598,9.2873,9.3453,614200.0
2013-04-18 10:40:00,12.88,12.92,12.88,12.92,276700.0,9.3381,9.3671,9.3381,9.3671,276700.0
2013-04-18 10:50:00,12.92,12.96,12.91,12.93,238000.0,9.3671,9.3961,9.3598,9.3743,238000.0
2013-04-18 11:00:00,12.93,12.97,12.9,12.96,370800.0,9.3743,9.4033,9.3526,9.3961,370800.0
2013-04-18 11:10:00,12.96,12.96,12.91,12.91,143000.0,9.3961,9.3961,9.3598,9.3598,143000.0
2013-04-18 11:20:00,12.92,12.96,12.91,12.92,267900.0,9.3671,9.3961,9.3598,9.3671,267900.0
2013-04-18 11:30:00,12.92,12.95,12.91,12.94,254000.0,9.3671,9.3888,9.3598,9.3816,254000.0
2013-04-18 11:40:00,12.94,12.96,12.91,12.93,1245200.0,9.3816,9.3961,9.3598,9.3743,1245200.0
2013-04-18 11:50:00,12.94,12.98,12.93,12.96,359700.0,9.3816,9.4106,9.3743,9.3961,359700.0
2013-04-18 12:00:00,12.97,12.98,12.95,12.95,103900.0,9.4033,9.4106,9.3888,9.3888,103900.0
2013-04-18 12:10:00,12.95,12.97,12.95,12.95,85000.0,9.3888,9.4033,9.3888,9.3888,85000.0
2013-04-18 12:20:00,12.96,12.98,12.95,12.96,207600.0,9.3961,9.4106,9.3888,9.3961,207600.0
2013-04-18 12:30:00,12.96,12.98,12.96,12.98,298900.0,9.3961,9.4106,9.3961,9.4106,298900.0
2013-04-18 12:40:00,12.97,13.0,12.97,12.98,255500.0,9.4033,9.4251,9.4033,9.4106,255500.0
2013-04-18 12:50:00,12.99,13.01,12.98,13.0,236000.0,9.4178,9.4323,9.4106,9.4251,236000.0
2013-04-18 13:00:00,13.0,13.0,12.96,12.97,198700.0,9.4251,9.4251,9.3961,9.4033,198700.0
2013-04-18 13:10:00,12.96,12.99,12.96,12.99,377800.0,9.3961,9.4178,9.3961,9.4178,377800.0
2013-04-18 13:20:00,12.98,13.0,12.98,12.99,104500.0,9.4106,9.4251,9.4106,9.4178,104500.0
2013-04-18 13:30:00,13.0,13.02,12.99,13.02,554800.0,9.4251,9.4396,9.4178,9.4396,554800.0
2013-04-18 13:40:00,13.01,13.03,13.01,13.03,300600.0,9.4323,9.4468,9.4323,9.4468,300600.0
2013-04-18 13:50:00,13.03,13.03,13.02,13.02,252300.0,9.4468,9.4468,9.4396,9.4396,252300.0
2013-04-18 14:00:00,13.02,13.03,12.99,13.0,353100.0,9.4396,9.4468,9.4178,9.4251,353100.0
2013-04-18 14:10:00,13.0,13.0,12.95,12.96,423100.0,9.4251,9.4251,9.3888,9.3961,423100.0
2013-04-18 14:20:00,12.96,13.01,12.96,13.01,451800.0,9.3961,9.4323,9.3961,9.4323,451800.0
2013-04-18 14:30:00,13.01,13.01,12.98,12.99,916300.0,9.4323,9.4323,9.4106,9.4178,916300.0
2013-04-18 14:40:00,12.99,13.01,12.97,13.0,327500.0,9.4178,9.4323,9.4033,9.4251,327500.0
2013-04-18 14:50:00,13.01,13.01,12.97,12.99,527900.0,9.4323,9.4323,9.4033,9.4178,527900.0
2013-04-18 15:00:00,13.0,13.01,12.97,12.99,285400.0,9.4251,9.4323,9.4033,9.4178,285400.0
2013-04-18 15:10:00,13.0,13.04,13.0,13.03,629800.0,9.4251,9.4541,9.4251,9.4468,629800.0
2013-04-18 15:20:00,13.02,13.03,13.0,13.01,523500.0,9.4396,9.4468,9.4251,9.4323,523500.0
2013-04-18 15:30:00,13.0,13.06,13.0,13.04,717100.0,9.4251,9.4686,9.4251,9.4541,717100.0
2013-04-18 15:40:00,13.04,13.1,13.03,13.08,1023400.0,9.4541,9.4976,9.4468,9.4831,1023400.0
2013-04-18 15:50:00,13.07,13.11,13.03,13.05,2632300.0,9.4758,9.5048,9.4468,9.4613,2632300.0
2013-04-19 09:30:00,13.07,13.1,12.98,13.0,1274100.0,9.4758,9.4976,9.4106,9.4251,1274100.0
2013-04-19 09:40:00,13.0,13.0,12.9,12.91,195700.0,9.4251,9.4251,9.3526,9.3598,195700.0
2013-04-19 09:50:00,12.91,12.93,12.89,12.93,881100.0,9.3598,9.3743,9.3453,9.3743,881100.0
2013-04-19 10:00:00,12.92,12.99,12.92,12.99,369100.0,9.3671,9.4178,9.3671,9.4178,369100.0
2013-04-19 10:10:00,12.99,13.0,12.95,12.98,398000.0,9.4178,9.4251,9.3888,9.4106,398000.0
2013-04-19 10:20:00,12.99,12.99,12.96,12.97,254100.0,9.4178,9.4178,9.3961,9.4033,254100.0
2013-04-19 10:30:00,12.97,12.98,12.95,12.95,293500.0,9.4033,9.4106,9.3888,9.3888,293500.0
2013-04-19 10:40:00,12.96,12.96,12.87,12.88,436400.0,9.3961,9.3961,9.3308,9.3381,436400.0
2013-04-19 10:50:00,12.87,12.9,12.85,12.88,582000.0,9.3308,9.3526,9.3163,9.3381,582000.0
2013-04-19 11:00:00,12.88,12.93,12.88,12.93,292400.0,9.3381,9.3743,9.3381,9.3743,292400.0
2013-04-19 11:10:00,12.92,12.95,12.92,12.95,247600.0,9.3671,9.3888,9.3671,9.3888,247600.0
2013-04-19 11:20:00,12.95,12.96,12.92,12.92,244500.0,9.3888,9.3961,9.3671,9.3671,244500.0
2013-04-19 11:30:00,12.92,12.95,12.92,12.93,159400.0,9.3671,9.3888,9.3671,9.3743,159400.0
2013-04-19 11:40:00,12.94,12.94,12.92,12.94,213500.0,9.3816,9.3816,9.3671,9.3816,213500.0
2013-04-19 11:50:00,12.94,12.94,12.91,12.91,129800.0,9.3816,9.3816,9.3598,9.3598,129800.0
2013-04-19 12:00:00,12.92,12.93,12.91,12.91,220600.0,9.3671,9.3743,9.3598,9.3598,220600.0
2013-04-19 12:10:00,12.91,12.93,12.91,12.92,118800.0,9.3598,9.3743,9.3598,9.3671,118800.0
2013-04-19 12:20:00,12.91,12.92,12.88,12.9,311900.0,9.3598,9.3671,9.3381,9.3526,311900.0
2013-04-19 12:30:00,12.91,12.92,12.9,12.9,128100.0,9.3598,9.3671,9.3526,9.3526,128100.0
2013-04-19 12:40:00,12.9,12.9,12.86,12.86,122900.0,9.3526,9.3526,9.3236,9.3236,122900.0
2013-04-19 12:50:00,12.86,12.88,12.86,12.88,85700.0,9.3236,9.3381,9.3236,9.3381,85700.0
2013-04-19 13:00:00,12.88,12.88,12.86,12.86,324700.0,9.3381,9.3381,9.3236,9.3236,324700.0
2013-04-19 13:10:00,12.87,12.88,12.86,12.87,176000.0,9.3308,9.3381,9.3236,9.3308,176000.0
2013-04-19 13:20:00,12.87,12.89,12.86,12.89,125200.0,9.3308,9.3453,9.3236,9.3453,125200.0
2013-04-19 13:30:00,12.89,12.9,12.88,12.9,121000.0,9.3453,9.3526,9.3381,9.3526,121000.0
2013-04-19 13:40:00,12.89,12.91,12.89,12.89,238900.0,9.3453,9.3598,9.3453,9.3453,238900.0
2013-04-19 13:50:00,12.89,12.91,12.89,12.9,141500.0,9.3453,9.3598,9.3453,9.3526,141500.0
2013-04-19 14:00:00,12.89,12.91,12.89,12.91,131300.0,9.3453,9.3598,9.3453,9.3598,131300.0
2013-04-19 14:10:00,12.91,12.92,12.9,12.91,138700.0,9.3598,9.3671,9.3526,9.3598,138700.0
2013-04-19 14:20:00,12.91,12.91,12.9,12.91,58300.0,9.3598,9.3598,9.3526,9.3598,58300.0
2013-04-19 14:30:00,12.91,12.91,12.88,12.88,148000.0,9.3598,9.3598,9.3381,9.3381,148000.0
2013-04-19 14:40:00,12.88,12.89,12.85,12.85,172000.0,9.3381,9.3453,9.3163,9.3163,172000.0
2013-04-19 14:50:00,12.85,12.88,12.85,12.85,246900.0,9.3163,9.3381,9.3163,9.3163,246900.0
2013-04-19 15:00:00,12.86,12.89,12.86,12.89,339700.0,9.3236,9.3453,9.3236,9.3453,339700.0
2013-04-19 15:10:00,12.89,12.9,12.88,12.89,294200.0,9.3453,9.3526,9.3381,9.3453,294200.0
2013-04-19 15:20:00,12.9,12.9,12.88,12.88,346700.0,9.3526,9.3526,9.3381,9.3381,346700.0
2013-04-19 15:30:00,12.88,12.89,12.88,12.88,757200.0,9.3381,9.3453,9.3381,9.3381,757200.0
2013-04-19 15:40:00,12.89,12.89,12.86,12.87,781000.0,9.3453,9.3453,9.3236,9.3308,781000.0
2013-04-19 15:50:00,12.86,12.87,12.85,12.85,1366400.0,9.3236,9.3308,9.3163,9.3163,1366400.0
2013-04-22 09:30:00,12.86,12.86,12.71,12.74,764000.0,9.3236,9.3236,9.2148,9.2366,764000.0
2013-04-22 09:40:00,12.73,12.76,12.66,12.73,622600.0,9.2293,9.2511,9.1786,9.2293,622600.0
2013-04-22 09:50:00,12.73,12.78,12.71,12.73,256200.0,9.2293,9.2656,9.2148,9.2293,256200.0
2013-04-22 10:00:00,12.73,12.73,12.66,12.67,383100.0,9.2293,9.2293,9.1786,9.1858,383100.0
2013-04-22 10:10:00,12.67,12.73,12.64,12.7,438600.0,9.1858,9.2293,9.1641,9.2076,438600.0
2013-04-22 10:20:00,12.7,12.71,12.66,12.69,167200.0,9.2076,9.2148,9.1786,9.2003,167200.0
2013-04-22 10:30:00,12.68,12.73,12.66,12.73,329700.0,9.1931,9.2293,9.1786,9.2293,329700.0
2013-04-22 10:40:00,12.72,12.73,12.7,12.72,179300.0,9.2221,9.2293,9.2076,9.2221,179300.0
2013-04-22 10:50:00,12.73,12.73,12.72,12.73,95400.0,9.2293,9.2293,9.2221,9.2293,95400.0
2013-04-22 11:00:00,12.73,12.73,12.71,12.71,128900.0,9.2293,9.2293,9.2148,9.2148,128900.0
2013-04-22 11:10:00,12.7,12.71,12.67,12.71,226300.0,9.2076,9.2148,9.1858,9.2148,226300.0
2013-04-22 11:20:00,12.71,12.71,12.7,12.71,55600.0,9.2148,9.2148,9.2076,9.2148,55600.0
2013-04-22 11:30:00,12.71,12.72,12.7,12.72,227700.0,9.2148,9.2221,9.2076,9.2221,227700.0
2013-04-22 11:40:00,12.72,12.72,12.7,12.72,183400.0,9.2221,9.2221,9.2076,9.2221,183400.0
2013-04-22 11:50:00,12.72,12.75,12.71,12.75,249700.0,9.2221,9.2438,9.2148,9.2438,249700.0
2013-04-22 12:00:00,12.75,12.76,12.73,12.76,403600.0,9.2438,9.2511,9.2293,9.2511,403600.0
2013-04-22 12:10:00,12.76,12.76,12.74,12.75,195900.0,9.2511,9.2511,9.2366,9.2438,195900.0
2013-04-22 12:20:00,12.75,12.75,12.74,12.75,67400.0,9.2438,9.2438,9.2366,9.2438,67400.0
2013-04-22 12:30:00,12.74,12.76,12.74,12.75,196800.0,9.2366,9.2511,9.2366,9.2438,196800.0
2013-04-22 12:40:00,12.76,12.8,12.75,12.8,586600.0,9.2511,9.2801,9.2438,9.2801,586600.0
2013-04-22 12:50:00,12.8,12.81,12.79,12.81,144100.0,9.2801,9.2873,9.2728,9.2873,144100.0
2013-04-22 13:00:00,12.81,12.81,12.79,12.81,158300.0,9.2873,9.2873,9.2728,9.2873,158300.0
2013-04-22 13:10:00,12.81,12.81,12.8,12.81,97500.0,9.2873,9.2873,9.2801,9.2873,97500.0
2013-04-22 13:20:00,12.8,12.81,12.8,12.8,71500.0,9.2801,9.2873,9.2801,9.2801,71500.0
2013-04-22 13:30:00,12.81,12.81,12.8,12.81,58700.0,9.2873,9.2873,9.2801,9.2873,58700.0
2013-04-22 13:40:00,12.81,12.81,12.79,12.81,196200.0,9.2873,9.2873,9.2728,9.2873,196200.0
2013-04-22 13:50:00,12.81,12.81,12.8,12.81,199600.0,9.2873,9.2873,9.2801,9.2873,199600.0
2013-04-22 14:00:00,12.8,12.82,12.8,12.82,171800.0,9.2801,9.2946,9.2801,9.2946,171800.0
2013-04-22 14:10:00,12.82,12.82,12.79,12.81,255200.0,9.2946,9.2946,9.2728,9.2873,255200.0
2013-04-22 14:20:00,12.81,12.82,12.8,12.82,96000.0,9.2873,9.2946,9.2801,9.2946,96000.0
2013-04-22 14:30:00,12.82,12.83,12.81,12.83,153900.0,9.2946,9.3018,9.2873,9.3018,153900.0
2013-04-22 14:40:00,12.83,12.84,12.82,12.83,268300.0,9.3018,9.3091,9.2946,9.3018,268300.0
2013-04-22 14:50:00,12.83,12.83,12.81,12.81,135500.0,9.3018,9.3018,9.2873,9.2873,135500.0
2013-04-22 15:00:00,12.81,12.83,12.81,12.83,178300.0,9.2873,9.3018,9.2873,9.3018,178300.0
2013-04-22 15:10:00,12.82,12.83,12.82,12.83,110200.0,9.2946,9.3018,9.2946,9.3018,110200.0
2013-04-22 15:20:00,12.82,12.84,12.82,12.84,230000.0,9.2946,9.3091,9.2946,9.3091,230000.0
2013-04-22 15:30:00,12.83,12.85,12.83,12.85,355100.0,9.3018,9.3163,9.3018,9.3163,355100.0
2013-04-22 15:40:00,12.84,12.85,12.82,12.83,719600.0,9.3091,9.3163,9.2946,9.3018,719600.0
2013-04-22 15:50:00,12.83,12.83,12.82,12.83,886900.0,9.3018,9.3018,9.2946,9.3018,886900.0
2013-04-23 09:30:00,12.86,12.89,12.76,12.89,497800.0,9.3236,9.3453,9.2511,9.3453,497800.0
2013-04-23 09:40:00,12.89,13.0,12.89,13.0,1124900.0,9.3453,9.4251,9.3453,9.4251,1124900.0
2013-04-23 09:50:00,13.0,13.03,12.99,13.0,419100.0,9.4251,9.4468,9.4178,9.4251,419100.0
2013-04-23 10:00:00,13.0,13.07,13.0,13.01,487600.0,9.4251,9.4758,9.4251,9.4323,487600.0
2013-04-23 10:10:00,13.01,13.02,13.0,13.01,239300.0,9.4323,9.4396,9.4251,9.4323,239300.0
2013-04-23 10:20:00,13.01,13.03,13.01,13.03,99600.0,9.4323,9.4468,9.4323,9.4468,99600.0
2013-04-23 10:30:00,13.03,13.07,13.02,13.05,397800.0,9.4468,9.4758,9.4396,9.4613,397800.0
2013-04-23 10:40:00,13.06,13.07,13.04,13.06,182600.0,9.4686,9.4758,9.4541,9.4686,182600.0
2013-04-23 10:50:00,13.06,13.07,13.01,13.03,267400.0,9.4686,9.4758,9.4323,9.4468,267400.0
2013-04-23 11:00:00,13.03,13.07,13.02,13.07,186600.0,9.4468,9.4758,9.4396,9.4758,186600.0
2013-04-23 11:10:00,13.07,13.07,13.03,13.05,211500.0,9.4758,9.4758,9.4468,9.4613,211500.0
2013-04-23 11:20:00,13.05,13.08,13.04,13.08,153200.0,9.4613,9.4831,9.4541,9.4831,153200.0
2013-04-23 11:30:00,13.08,13.09,13.04,13.05,415300.0,9.4831,9.4903,9.4541,9.4613,415300.0
2013-04-23 11:40:00,13.05,13.06,13.03,13.06,214100.0,9.4613,9.4686,9.4468,9.4686,214100.0
2013-04-23 11:50:00,13.05,13.08,13.05,13.06,242900.0,9.4613,9.4831,9.4613,9.4686,242900.0
2013-04-23 12:00:00,13.06,13.07,13.05,13.06,122500.0,9.4686,9.4758,9.4613,9.4686,122500.0
2013-04-23 12:10:00,13.06,13.07,13.06,13.07,90300.0,9.4686,9.4758,9.4686,9.4758,90300.0
2013-04-23 12:20:00,13.06,13.07,13.05,13.05,63500.0,9.4686,9.4758,9.4613,9.4613,63500.0
2013-04-23 12:30:00,13.06,13.07,13.05,13.07,149600.0,9.4686,9.4758,9.4613,9.4758,149600.0
2013-04-23 12:40:00,13.06,13.07,13.06,13.07,35600.0,9.4686,9.4758,9.4686,9.4758,35600.0
2013-04-23 12:50:00,13.06,13.06,13.05,13.06,64100.0,9.4686,9.4686,9.4613,9.4686,64100.0
2013-04-23 13:00:00,13.06,13.07,12.94,12.94,1025600.0,9.4686,9.4758,9.3816,9.3816,1025600.0
2013-04-23 13:10:00,12.94,13.06,12.92,13.06,556300.0,9.3816,9.4686,9.3671,9.4686,556300.0
2013-04-23 13:20:00,13.06,13.06,13.03,13.04,179000.0,9.4686,9.4686,9.4468,9.4541,179000.0
2013-04-23 13:30:00,13.04,13.07,13.03,13.07,192400.0,9.4541,9.4758,9.4468,9.4758,192400.0
2013-04-23 13:40:00,13.07,13.08,13.06,13.07,163500.0,9.4758,9.4831,9.4686,9.4758,163500.0
2013-04-23 13:50:00,13.07,13.1,13.06,13.08,179300.0,9.4758,9.4976,9.4686,9.4831,179300.0
2013-04-23 14:00:00,13.08,13.09,13.07,13.09,83700.0,9.4831,9.4903,9.4758,9.4903,83700.0
2013-04-23 14:10:00,13.08,13.08,13.06,13.06,95400.0,9.4831,9.4831,9.4686,9.4686,95400.0
2013-04-23 14:20:00,13.06,13.07,13.04,13.04,149600.0,9.4686,9.4758,9.4541,9.4541,149600.0
2013-04-23 14:30:00,13.04,13.05,13.02,13.05,185200.0,9.4541,9.4613,9.4396,9.4613,185200.0
2013-04-23 14:40:00,13.05,13.05,13.04,13.05,106900.0,9.4613,9.4613,9.4541,9.4613,106900.0
2013-04-23 14:50:00,13.04,13.08,13.04,13.08,144100.0,9.4541,9.4831,9.4541,9.4831,144100.0
2013-04-23 15:00:00,13.08,13.1,13.07,13.08,180400.0,9.4831,9.4976,9.4758,9.4831,180400.0
2013-04-23 15:10:00,13.08,13.11,13.07,13.1,263100.0,9.4831,9.5048,9.4758,9.4976,263100.0
2013-04-23 15:20:00,13.1,13.11,13.09,13.1,198200.0,9.4976,9.5048,9.4903,9.4976,198200.0
2013-04-23 15:30:00,13.11,13.11,13.08,13.09,248700.0,9.5048,9.5048,9.4831,9.4903,248700.0
2013-04-23 15:40:00,13.09,13.09,13.08,13.09,352900.0,9.4903,9.4903,9.4831,9.4903,352900.0
2013-04-23 15:50:00,13.09,13.13,13.08,13.13,977600.0,9.4903,9.5193,9.4831,9.5193,977600.0
2013-04-24 09:30:00,13.5,13.72,13.41,13.59,2234600.0,9.7876,9.9471,9.7224,9.8529,2234600.0
2013-04-24 09:40:00,13.6,13.67,13.59,13.6,702700.0,9.8601,9.9109,9.8529,9.8601,702700.0
2013-04-24 09:50:00,13.61,13.74,13.6,13.73,916600.0,9.8674,9.9616,9.8601,9.9544,916600.0
2013-04-24 10:00:00,13.72,13.76,13.68,13.68,1164100.0,9.9471,9.9761,9.9181,9.9181,1164100.0
2013-04-24 10:10:00,13.69,13.76,13.65,13.74,816400.0,9.9254,9.9761,9.8964,9.9616,816400.0
2013-04-24 10:20:00,13.74,13.76,13.72,13.75,1095600.0,9.9616,9.9761,9.9471,9.9689,1095600.0
2013-04-24 10:30:00,13.75,13.79,13.74,13.77,995900.0,9.9689,9.9979,9.9616,9.9834,995900.0
2013-04-24 10:40:00,13.77,13.78,13.75,13.78,935100.0,9.9834,9.9906,9.9689,9.9906,935100.0
2013-04-24 10:50:00,13.77,13.79,13.77,13.79,633400.0,9.9834,9.9979,9.9834,9.9979,633400.0
2013-04-24 11:00:00,13.79,13.8,13.73,13.73,665400.0,9.9979,10.0051,9.9544,9.9544,665400.0
2013-04-24 11:10:00,13.74,13.76,13.67,13.75,582300.0,9.9616,9.9761,9.9109,9.9689,582300.0
2013-04-24 11:20:00,13.74,13.76,13.73,13.76,288600.0,9.9616,9.9761,9.9544,9.9761,288600.0
2013-04-24 11:30:00,13.76,13.77,13.75,13.76,651000.0,9.9761,9.9834,9.9689,9.9761,651000.0
2013-04-24 11:40:00,13.75,13.77,13.75,13.76,850500.0,9.9689,9.9834,9.9689,9.9761,850500.0
2013-04-24 11:50:00,13.77,13.77,13.75,13.77,469300.0,9.9834,9.9834,9.9689,9.9834,469300.0
2013-04-24 12:00:00,13.77,13.8,13.76,13.79,422300.0,9.9834,10.0051,9.9761,9.9979,422300.0
2013-04-24 12:10:00,13.79,13.82,13.78,13.81,841400.0,9.9979,10.0196,9.9906,10.0124,841400.0
2013-04-24 12:20:00,13.81,13.82,13.8,13.82,697800.0,10.0124,10.0196,10.0051,10.0196,697800.0
2013-04-24 12:30:00,13.81,13.82,13.8,13.8,367400.0,10.0124,10.0196,10.0051,10.0051,367400.0
2013-04-24 12:40:00,13.81,13.82,13.78,13.8,839600.0,10.0124,10.0196,9.9906,10.0051,839600.0
2013-04-24 12:50:00,13.8,13.81,13.79,13.79,289300.0,10.0051,10.0124,9.9979,9.9979,289300.0
2013-04-24 13:00:00,13.79,13.82,13.76,13.81,1271600.0,9.9979,10.0196,9.9761,10.0124,1271600.0
2013-04-24 13:10:00,13.82,13.85,13.82,13.85,715400.0,10.0196,10.0414,10.0196,10.0414,715400.0
2013-04-24 13:20:00,13.84,13.86,13.84,13.85,613100.0,10.0341,10.0486,10.0341,10.0414,613100.0
2013-04-24 13:30:00,13.85,13.86,13.84,13.86,366900.0,10.0414,10.0486,10.0341,10.0486,366900.0
2013-04-24 13:40:00,13.86,13.86,13.84,13.85,255600.0,10.0486,10.0486,10.0341,10.0414,255600.0
2013-04-24 13:50:00,13.85,13.85,13.83,13.85,678100.0,10.0414,10.0414,10.0269,10.0414,678100.0
2013-04-24 14:00:00,13.84,13.85,13.84,13.85,269600.0,10.0341,10.0414,10.0341,10.0414,269600.0
2013-04-24 14:10:00,13.85,13.88,13.84,13.85,920300.0,10.0414,10.0631,10.0341,10.0414,920300.0
2013-04-24 14:20:00,13.85,13.88,13.83,13.86,1442900.0,10.0414,10.0631,10.0269,10.0486,1442900.0
2013-04-24 14:30:00,13.86,13.88,13.85,13.85,946600.0,10.0486,10.0631,10.0414,10.0414,946600.0
2013-04-24 14:40:00,13.86,13.86,13.82,13.85,485000.0,10.0486,10.0486,10.0196,10.0414,485000.0
2013-04-24 14:50:00,13.84,13.87,13.82,13.87,613600.0,10.0341,10.0559,10.0196,10.0559,613600.0
2013-04-24 15:00:00,13.87,13.9,13.86,13.88,613700.0,10.0559,10.0776,10.0486,10.0631,613700.0
2013-04-24 15:10:00,13.89,13.9,13.88,13.9,460700.0,10.0704,10.0776,10.0631,10.0776,460700.0
2013-04-24 15:20:00,13.9,13.9,13.89,13.9,384500.0,10.0776,10.0776,10.0704,10.0776,384500.0
2013-04-24 15:30:00,13.9,13.95,13.89,13.95,975100.0,10.0776,10.1139,10.0704,10.1139,975100.0
2013-04-24 15:40:00,13.95,13.95,13.88,13.88,1406000.0,10.1139,10.1139,10.0631,10.0631,1406000.0
2013-04-24 15:50:00,13.88,13.89,13.8,13.82,2439600.0,10.0631,10.0704,10.0051,10.0196,2439600.0
2013-04-25 09:30:00,13.92,14.0,13.88,13.97,1129100.0,10.0921,10.1501,10.0631,10.1284,1129100.0
2013-04-25 09:40:00,13.97,14.08,13.92,13.99,1217000.0,10.1284,10.2081,10.0921,10.1429,1217000.0
2013-04-25 09:50:00,13.99,14.04,13.99,14.03,887200.0,10.1429,10.1791,10.1429,10.1719,887200.0
2013-04-25 10:00:00,14.03,14.08,14.03,14.05,604600.0,10.1719,10.2081,10.1719,10.1864,604600.0
2013-04-25 10:10:00,14.04,14.06,14.03,14.05,710500.0,10.1791,10.1936,10.1719,10.1864,710500.0
2013-04-25 10:20:00,14.05,14.12,14.04,14.12,1426900.0,10.1864,10.2371,10.1791,10.2371,1426900.0
2013-04-25 10:30:00,14.12,14.13,14.09,14.13,568300.0,10.2371,10.2444,10.2154,10.2444,568300.0
2013-04-25 10:40:00,14.12,14.2,14.12,14.2,673300.0,10.2371,10.2951,10.2371,10.2951,673300.0
2013-04-25 10:50:00,14.2,14.21,14.16,14.16,576200.0,10.2951,10.3024,10.2661,10.2661,576200.0
2013-04-25 11:00:00,14.17,14.19,14.15,14.18,706300.0,10.2734,10.2879,10.2589,10.2806,706300.0
2013-04-25 11:10:00,14.18,14.19,14.15,14.18,346100.0,10.2806,10.2879,10.2589,10.2806,346100.0
2013-04-25 11:20:00,14.17,14.2,14.17,14.17,410800.0,10.2734,10.2951,10.2734,10.2734,410800.0
2013-04-25 11:30:00,14.18,14.21,14.17,14.21,347200.0,10.2806,10.3024,10.2734,10.3024,347200.0
2013-04-25 11:40:00,14.2,14.23,14.19,14.21,354200.0,10.2951,10.3169,10.2879,10.3024,354200.0
2013-04-25 11:50:00,14.2,14.21,14.19,14.2,440100.0,10.2951,10.3024,10.2879,10.2951,440100.0
2013-04-25 12:00:00,14.2,14.23,14.18,14.23,988100.0,10.2951,10.3169,10.2806,10.3169,988100.0
2013-04-25 12:10:00,14.23,14.26,14.22,14.24,599700.0,10.3169,10.3386,10.3096,10.3241,599700.0
2013-04-25 12:20:00,14.24,14.26,14.23,14.25,383400.0,10.3241,10.3386,10.3169,10.3314,383400.0
2013-04-25 12:30:00,14.26,14.27,14.25,14.26,383000.0,10.3386,10.3459,10.3314,10.3386,383000.0
2013-04-25 12:40:00,14.26,14.26,14.25,14.26,182500.0,10.3386,10.3386,10.3314,10.3386,182500.0
2013-04-25 12:50:00,14.25,14.26,14.25,14.25,155200.0,10.3314,10.3386,10.3314,10.3314,155200.0
2013-04-25 13:00:00,14.25,14.26,14.25,14.25,165500.0,10.3314,10.3386,10.3314,10.3314,165500.0
2013-04-25 13:10:00,14.25,14.28,14.25,14.27,555800.0,10.3314,10.3531,10.3314,10.3459,555800.0
2013-04-25 13:20:00,14.27,14.3,14.26,14.3,318000.0,10.3459,10.3676,10.3386,10.3676,318000.0
2013-04-25 13:30:00,14.3,14.33,14.29,14.33,523200.0,10.3676,10.3894,10.3604,10.3894,523200.0
2013-04-25 13:40:00,14.33,14.33,14.32,14.32,258700.0,10.3894,10.3894,10.3821,10.3821,258700.0
2013-04-25 13:50:00,14.32,14.37,14.31,14.35,541300.0,10.3821,10.4184,10.3749,10.4039,541300.0
2013-04-25 14:00:00,14.36,14.41,14.35,14.41,299100.0,10.4111,10.4474,10.4039,10.4474,299100.0
2013-04-25 14:10:00,14.41,14.41,14.35,14.38,484800.0,10.4474,10.4474,10.4039,10.4256,484800.0
2013-04-25 14:20:00,14.38,14.38,14.31,14.31,538900.0,10.4256,10.4256,10.3749,10.3749,538900.0
2013-04-25 14:30:00,14.31,14.35,14.31,14.34,789300.0,10.3749,10.4039,10.3749,10.3966,789300.0
2013-04-25 14:40:00,14.34,14.34,14.31,14.32,380000.0,10.3966,10.3966,10.3749,10.3821,380000.0
2013-04-25 14:50:00,14.31,14.32,14.25,14.28,530000.0,10.3749,10.3821,10.3314,10.3531,530000.0
2013-04-25 15:00:00,14.28,14.28,14.2,14.22,561600.0,10.3531,10.3531,10.2951,10.3096,561600.0
2013-04-25 15:10:00,14.22,14.32,14.22,14.27,623800.0,10.3096,10.3821,10.3096,10.3459,623800.0
2013-04-25 15:20:00,14.26,14.28,14.25,14.27,574400.0,10.3386,10.3531,10.3314,10.3459,574400.0
2013-04-25 15:30:00,14.27,14.3,14.26,14.28,612000.0,10.3459,10.3676,10.3386,10.3531,612000.0
2013-04-25 15:40:00,14.29,14.29,14.25,14.27,778100.0,10.3604,10.3604,10.3314,10.3459,778100.0
2013-04-25 15:50:00,14.28,14.28,14.22,14.24,1658700.0,10.3531,10.3531,10.3096,10.3241,1658700.0
2013-04-26 09:30:00,14.24,14.25,14.05,14.14,608100.0,10.3241,10.3314,10.1864,10.2516,608100.0
2013-04-26 09:40:00,14.14,14.16,14.12,14.15,174000.0,10.2516,10.2661,10.2371,10.2589,174000.0
2013-04-26 09:50:00,14.14,14.21,14.13,14.21,166200.0,10.2516,10.3024,10.2444,10.3024,166200.0
2013-04-26 10:00:00,14.21,14.23,14.17,14.19,306600.0,10.3024,10.3169,10.2734,10.2879,306600.0
2013-04-26 10:10:00,14.19,14.22,14.18,14.21,254700.0,10.2879,10.3096,10.2806,10.3024,254700.0
2013-04-26 10:20:00,14.2,14.23,14.19,14.22,225800.0,10.2951,10.3169,10.2879,10.3096,225800.0
2013-04-26 10:30:00,14.21,14.22,14.19,14.21,155200.0,10.3024,10.3096,10.2879,10.3024,155200.0
2013-04-26 10:40:00,14.21,14.24,14.21,14.24,217800.0,10.3024,10.3241,10.3024,10.3241,217800.0
2013-04-26 10:50:00,14.24,14.25,14.2,14.21,245900.0,10.3241,10.3314,10.2951,10.3024,245900.0
2013-04-26 11:00:00,14.21,14.22,14.15,14.15,343100.0,10.3024,10.3096,10.2589,10.2589,343100.0
2013-04-26 11:10:00,14.16,14.16,14.1,14.11,667100.0,10.2661,10.2661,10.2226,10.2299,667100.0
2013-04-26 11:20:00,14.11,14.11,14.08,14.08,337200.0,10.2299,10.2299,10.2081,10.2081,337200.0
2013-04-26 11:30:00,14.09,14.11,14.08,14.11,141100.0,10.2154,10.2299,10.2081,10.2299,141100.0
2013-04-26 11:40:00,14.11,14.12,14.08,14.08,123200.0,10.2299,10.2371,10.2081,10.2081,123200.0
2013-04-26 11:50:00,14.09,14.09,14.02,14.02,395500.0,10.2154,10.2154,10.1646,10.1646,395500.0
2013-04-26 12:00:00,14.03,14.09,14.01,14.09,347700.0,10.1719,10.2154,10.1574,10.2154,347700.0
2013-04-26 12:10:00,14.08,14.12,14.07,14.12,117300.0,10.2081,10.2371,10.2009,10.2371,117300.0
2013-04-26 12:20:00,14.12,14.12,14.1,14.11,94200.0,10.2371,10.2371,10.2226,10.2299,94200.0
2013-04-26 12:30:00,14.11,14.16,14.1,14.15,100400.0,10.2299,10.2661,10.2226,10.2589,100400.0
2013-04-26 12:40:00,14.16,14.16,14.13,14.14,138600.0,10.2661,10.2661,10.2444,10.2516,138600.0
2013-04-26 12:50:00,14.14,14.14,14.13,14.14,52400.0,10.2516,10.2516,10.2444,10.2516,52400.0
2013-04-26 13:00:00,14.13,14.15,14.13,14.15,96100.0,10.2444,10.2589,10.2444,10.2589,96100.0
2013-04-26 13:10:00,14.15,14.18,14.15,14.18,97200.0,10.2589,10.2806,10.2589,10.2806,97200.0
2013-04-26 13:20:00,14.18,14.2,14.16,14.18,170100.0,10.2806,10.2951,10.2661,10.2806,170100.0
2013-04-26 13:30:00,14.18,14.18,14.16,14.18,122800.0,10.2806,10.2806,10.2661,10.2806,122800.0
2013-04-26 13:40:00,14.18,14.22,14.17,14.22,164800.0,10.2806,10.3096,10.2734,10.3096,164800.0
2013-04-26 13:50:00,14.21,14.22,14.21,14.22,30400.0,10.3024,10.3096,10.3024,10.3096,30400.0
2013-04-26 14:00:00,14.22,14.23,14.2,14.23,201400.0,10.3096,10.3169,10.2951,10.3169,201400.0
2013-04-26 14:10:00,14.23,14.23,14.22,14.23,73700.0,10.3169,10.3169,10.3096,10.3169,73700.0
2013-04-26 14:20:00,14.23,14.23,14.21,14.22,155000.0,10.3169,10.3169,10.3024,10.3096,155000.0
2013-04-26 14:30:00,14.22,14.23,14.21,14.23,87400.0,10.3096,10.3169,10.3024,10.3169,87400.0
2013-04-26 14:40:00,14.23,14.23,14.22,14.23,38500.0,10.3169,10.3169,10.3096,10.3169,38500.0
2013-04-26 14:50:00,14.23,14.24,14.22,14.24,119200.0,10.3169,10.3241,10.3096,10.3241,119200.0
2013-04-26 15:00:00,14.24,14.24,14.23,14.24,74300.0,10.3241,10.3241,10.3169,10.3241,74300.0
2013-04-26 15:10:00,14.24,14.29,14.23,14.26,536700.0,10.3241,10.3604,10.3169,10.3386,536700.0
2013-04-26 15:20:00,14.26,14.27,14.26,14.27,100800.0,10.3386,10.3459,10.3386,10.3459,100800.0
2013-04-26 15:30:00,14.27,14.29,14.26,14.28,349600.0,10.3459,10.3604,10.3386,10.3531,349600.0
2013-04-26 15:40:00,14.27,14.28,14.24,14.25,538000.0,10.3459,10.3531,10.3241,10.3314,538000.0
2013-04-26 15:50:00,14.24,14.25,14.22,14.23,604000.0,10.3241,10.3314,10.3096,10.3169,604000.0
2013-04-29 09:30:00,14.35,14.48,14.3,14.47,924400.0,10.4039,10.4981,10.3676,10.4909,924400.0
2013-04-29 09:40:00,14.47,14.49,14.42,14.45,515900.0,10.4909,10.5054,10.4546,10.4764,515900.0
2013-04-29 09:50:00,14.46,14.47,14.43,14.45,241000.0,10.4836,10.4909,10.4619,10.4764,241000.0
2013-04-29 10:00:00,14.45,14.55,14.45,14.51,668500.0,10.4764,10.5489,10.4764,10.5199,668500.0
2013-04-29 10:10:00,14.51,14.52,14.44,14.47,650800.0,10.5199,10.5271,10.4691,10.4909,650800.0
2013-04-29 10:20:00,14.48,14.51,14.48,14.5,233100.0,10.4981,10.5199,10.4981,10.5126,233100.0
2013-04-29 10:30:00,14.49,14.5,14.47,14.47,193900.0,10.5054,10.5126,10.4909,10.4909,193900.0
2013-04-29 10:40:00,14.47,14.48,14.45,14.48,181300.0,10.4909,10.4981,10.4764,10.4981,181300.0
2013-04-29 10:50:00,14.47,14.53,14.47,14.52,733300.0,10.4909,10.5344,10.4909,10.5271,733300.0
2013-04-29 11:00:00,14.52,14.52,14.49,14.5,239800.0,10.5271,10.5271,10.5054,10.5126,239800.0
2013-04-29 11:10:00,14.49,14.52,14.48,14.5,1001300.0,10.5054,10.5271,10.4981,10.5126,1001300.0
2013-04-29 11:20:00,14.5,14.51,14.48,14.49,2162700.0,10.5126,10.5199,10.4981,10.5054,2162700.0
2013-04-29 11:30:00,14.49,14.5,14.48,14.5,954500.0,10.5054,10.5126,10.4981,10.5126,954500.0
2013-04-29 11:40:00,14.49,14.5,14.49,14.5,92700.0,10.5054,10.5126,10.5054,10.5126,92700.0
2013-04-29 11:50:00,14.5,14.5,14.49,14.5,69500.0,10.5126,10.5126,10.5054,10.5126,69500.0
2013-04-29 12:00:00,14.5,14.5,14.49,14.5,150500.0,10.5126,10.5126,10.5054,10.5126,150500.0
2013-04-29 12:10:00,14.49,14.5,14.49,14.5,189100.0,10.5054,10.5126,10.5054,10.5126,189100.0
2013-04-29 12:20:00,14.49,14.5,14.49,14.5,38400.0,10.5054,10.5126,10.5054,10.5126,38400.0
2013-04-29 12:30:00,14.49,14.5,14.49,14.5,57600.0,10.5054,10.5126,10.5054,10.5126,57600.0
2013-04-29 12:40:00,14.5,14.5,14.46,14.49,271800.0,10.5126,10.5126,10.4836,10.5054,271800.0
2013-04-29 12:50:00,14.49,14.5,14.48,14.49,151900.0,10.5054,10.5126,10.4981,10.5054,151900.0
2013-04-29 13:00:00,14.48,14.49,14.44,14.46,398800.0,10.4981,10.5054,10.4691,10.4836,398800.0
2013-04-29 13:10:00,14.46,14.48,14.45,14.46,130500.0,10.4836,10.4981,10.4764,10.4836,130500.0
2013-04-29 13:20:00,14.46,14.47,14.44,14.44,214400.0,10.4836,10.4909,10.4691,10.4691,214400.0
2013-04-29 13:30:00,14.45,14.46,14.42,14.45,279700.0,10.4764,10.4836,10.4546,10.4764,279700.0
2013-04-29 13:40:00,14.45,14.46,14.43,14.46,207400.0,10.4764,10.4836,10.4619,10.4836,207400.0
2013-04-29 13:50:00,14.45,14.49,14.45,14.47,262100.0,10.4764,10.5054,10.4764,10.4909,262100.0
2013-04-29 14:00:00,14.47,14.48,14.46,14.47,67300.0,10.4909,10.4981,10.4836,10.4909,67300.0
2013-04-29 14:10:00,14.46,14.49,14.46,14.48,171500.0,10.4836,10.5054,10.4836,10.4981,171500.0
2013-04-29 14:20:00,14.48,14.49,14.48,14.49,116200.0,10.4981,10.5054,10.4981,10.5054,116200.0
2013-04-29 14:30:00,14.49,14.49,14.47,14.49,262300.0,10.5054,10.5054,10.4909,10.5054,262300.0
2013-04-29 14:40:00,14.49,14.5,14.48,14.49,131100.0,10.5054,10.5126,10.4981,10.5054,131100.0
2013-04-29 14:50:00,14.48,14.49,14.47,14.47,106700.0,10.4981,10.5054,10.4909,10.4909,106700.0
2013-04-29 15:00:00,14.47,14.48,14.44,14.44,1090600.0,10.4909,10.4981,10.4691,10.4691,1090600.0
2013-04-29 15:10:00,14.44,14.47,14.44,14.45,519600.0,10.4691,10.4909,10.4691,10.4764,519600.0
2013-04-29 15:20:00,14.45,14.46,14.44,14.44,361900.0,10.4764,10.4836,10.4691,10.4691,361900.0
2013-04-29 15:30:00,14.44,14.45,14.42,14.43,222200.0,10.4691,10.4764,10.4546,10.4619,222200.0
2013-04-29 15:40:00,14.42,14.46,14.41,14.42,914400.0,10.4546,10.4836,10.4474,10.4546,914400.0
2013-04-29 15:50:00,14.42,14.43,14.39,14.42,688200.0,10.4546,10.4619,10.4329,10.4546,688200.0
2013-04-30 09:30:00,14.39,14.4,14.35,14.38,350200.0,10.4329,10.4401,10.4039,10.4256,350200.0
2013-04-30 09:40:00,14.39,14.4,14.28,14.32,223000.0,10.4329,10.4401,10.3531,10.3821,223000.0
2013-04-30 09:50:00,14.32,14.33,14.24,14.26,316500.0,10.3821,10.3894,10.3241,10.3386,316500.0
2013-04-30 10:00:00,14.26,14.3,14.25,14.26,333900.0,10.3386,10.3676,10.3314,10.3386,333900.0
2013-04-30 10:10:00,14.27,14.28,14.24,14.27,314400.0,10.3459,10.3531,10.3241,10.3459,314400.0
2013-04-30 10:20:00,14.26,14.29,14.26,14.28,205800.0,10.3386,10.3604,10.3386,10.3531,205800.0
2013-04-30 10:30:00,14.28,14.3,14.26,14.3,240100.0,10.3531,10.3676,10.3386,10.3676,240100.0
2013-04-30 10:40:00,14.29,14.32,14.29,14.31,266300.0,10.3604,10.3821,10.3604,10.3749,266300.0
2013-04-30 10:50:00,14.31,14.32,14.3,14.3,209000.0,10.3749,10.3821,10.3676,10.3676,209000.0
2013-04-30 11:00:00,14.3,14.35,14.3,14.35,339000.0,10.3676,10.4039,10.3676,10.4039,339000.0
2013-04-30 11:10:00,14.35,14.36,14.33,14.33,203500.0,10.4039,10.4111,10.3894,10.3894,203500.0
2013-04-30 11:20:00,14.34,14.34,14.29,14.29,226000.0,10.3966,10.3966,10.3604,10.3604,226000.0
2013-04-30 11:30:00,14.29,14.33,14.29,14.33,279800.0,10.3604,10.3894,10.3604,10.3894,279800.0
2013-04-30 11:40:00,14.33,14.36,14.32,14.34,225000.0,10.3894,10.4111,10.3821,10.3966,225000.0
2013-04-30 11:50:00,14.35,14.38,14.34,14.38,236800.0,10.4039,10.4256,10.3966,10.4256,236800.0
2013-04-30 12:00:00,14.38,14.39,14.37,14.39,148100.0,10.4256,10.4329,10.4184,10.4329,148100.0
2013-04-30 12:10:00,14.38,14.39,14.36,14.37,127700.0,10.4256,10.4329,10.4111,10.4184,127700.0
2013-04-30 12:20:00,14.37,14.38,14.36,14.37,103200.0,10.4184,10.4256,10.4111,10.4184,103200.0
2013-04-30 12:30:00,14.37,14.37,14.35,14.37,104500.0,10.4184,10.4184,10.4039,10.4184,104500.0
2013-04-30 12:40:00,14.37,14.37,14.36,14.37,146400.0,10.4184,10.4184,10.4111,10.4184,146400.0
2013-04-30 12:50:00,14.36,14.38,14.35,14.38,207300.0,10.4111,10.4256,10.4039,10.4256,207300.0
2013-04-30 13:00:00,14.38,14.38,14.37,14.38,81300.0,10.4256,10.4256,10.4184,10.4256,81300.0
2013-04-30 13:10:00,14.38,14.4,14.36,14.39,279700.0,10.4256,10.4401,10.4111,10.4329,279700.0
2013-04-30 13:20:00,14.38,14.39,14.38,14.39,55800.0,10.4256,10.4329,10.4256,10.4329,55800.0
2013-04-30 13:30:00,14.39,14.39,14.37,14.38,118300.0,10.4329,10.4329,10.4184,10.4256,118300.0
2013-04-30 13:40:00,14.37,14.4,14.37,14.39,343600.0,10.4184,10.4401,10.4184,10.4329,343600.0
2013-04-30 13:50:00,14.39,14.4,14.38,14.39,156100.0,10.4329,10.4401,10.4256,10.4329,156100.0
2013-04-30 14:00:00,14.39,14.4,14.38,14.38,427500.0,10.4329,10.4401,10.4256,10.4256,427500.0
2013-04-30 14:10:00,14.38,14.39,14.36,14.37,354900.0,10.4256,10.4329,10.4111,10.4184,354900.0
2013-04-30 14:20:00,14.36,14.37,14.36,14.36,133000.0,10.4111,10.4184,10.4111,10.4111,133000.0
2013-04-30 14:30:00,14.36,14.42,14.36,14.42,509000.0,10.4111,10.4546,10.4111,10.4546,509000.0
2013-04-30 14:40:00,14.42,14.46,14.41,14.46,341200.0,10.4546,10.4836,10.4474,10.4836,341200.0
2013-04-30 14:50:00,14.46,14.5,14.45,14.5,212100.0,10.4836,10.5126,10.4764,10.5126,212100.0
2013-04-30 15:00:00,14.5,14.5,14.44,14.44,288800.0,10.5126,10.5126,10.4691,10.4691,288800.0
2013-04-30 15:10:00,14.45,14.45,14.44,14.45,145100.0,10.4764,10.4764,10.4691,10.4764,145100.0
2013-04-30 15:20:00,14.44,14.49,14.44,14.48,300300.0,10.4691,10.5054,10.4691,10.4981,300300.0
2013-04-30 15:30:00,14.48,14.48,14.47,14.47,115600.0,10.4981,10.4981,10.4909,10.4909,115600.0
2013-04-30 15:40:00,14.47,14.48,14.45,14.47,463300.0,10.4909,10.4981,10.4764,10.4909,463300.0
2013-04-30 15:50:00,14.48,14.5,14.47,14.49,1071700.0,10.4981,10.5126,10.4909,10.5054,1071700.0
2013-05-01 09:30:00,14.43,14.5,14.33,14.34,469700.0,10.4619,10.5126,10.3894,10.3966,469700.0
2013-05-01 09:40:00,14.33,14.34,14.29,14.32,273800.0,10.3894,10.3966,10.3604,10.3821,273800.0
2013-05-01 09:50:00,14.31,14.34,14.3,14.33,178600.0,10.3749,10.3966,10.3676,10.3894,178600.0
2013-05-01 10:00:00,14.33,14.38,14.33,14.34,426900.0,10.3894,10.4256,10.3894,10.3966,426900.0
2013-05-01 10:10:00,14.34,14.35,14.3,14.32,196700.0,10.3966,10.4039,10.3676,10.3821,196700.0
2013-05-01 10:20:00,14.32,14.35,14.31,14.31,235400.0,10.3821,10.4039,10.3749,10.3749,235400.0
2013-05-01 10:30:00,14.31,14.34,14.31,14.31,527200.0,10.3749,10.3966,10.3749,10.3749,527200.0
2013-05-01 10:40:00,14.32,14.32,14.3,14.3,62700.0,10.3821,10.3821,10.3676,10.3676,62700.0
2013-05-01 10:50:00,14.31,14.35,14.3,14.34,151200.0,10.3749,10.4039,10.3676,10.3966,151200.0
2013-05-01 11:00:00,14.34,14.36,14.33,14.36,135500.0,10.3966,10.4111,10.3894,10.4111,135500.0
2013-05-01 11:10:00,14.36,14.36,14.34,14.35,70000.0,10.4111,10.4111,10.3966,10.4039,70000.0
2013-05-01 11:20:00,14.36,14.37,14.35,14.37,56300.0,10.4111,10.4184,10.4039,10.4184,56300.0
2013-05-01 11:30:00,14.37,14.41,14.36,14.38,115200.0,10.4184,10.4474,10.4111,10.4256,115200.0
2013-05-01 11:40:00,14.39,14.39,14.36,14.38,106200.0,10.4329,10.4329,10.4111,10.4256,106200.0
2013-05-01 11:50:00,14.37,14.39,14.36,14.39,95500.0,10.4184,10.4329,10.4111,10.4329,95500.0
2013-05-01 12:00:00,14.39,14.39,14.38,14.38,44000.0,10.4329,10.4329,10.4256,10.4256,44000.0
2013-05-01 12:10:00,14.39,14.39,14.36,14.36,94600.0,10.4329,10.4329,10.4111,10.4111,94600.0
2013-05-01 12:20:00,14.37,14.37,14.36,14.37,40600.0,10.4184,10.4184,10.4111,10.4184,40600.0
2013-05-01 12:30:00,14.37,14.37,14.35,14.36,136000.0,10.4184,10.4184,10.4039,10.4111,136000.0
2013-05-01 12:40:00,14.36,14.39,14.36,14.39,95700.0,10.4111,10.4329,10.4111,10.4329,95700.0
2013-05-01 12:50:00,14.39,14.39,14.35,14.35,145000.0,10.4329,10.4329,10.4039,10.4039,145000.0
2013-05-01 13:00:00,14.36,14.36,14.31,14.31,126400.0,10.4111,10.4111,10.3749,10.3749,126400.0
2013-05-01 13:10:00,14.32,14.33,14.31,14.32,289600.0,10.3821,10.3894,10.3749,10.3821,289600.0
2013-05-01 13:20:00,14.32,14.32,14.29,14.29,105400.0,10.3821,10.3821,10.3604,10.3604,105400.0
2013-05-01 13:30:00,14.3,14.3,14.27,14.27,119900.0,10.3676,10.3676,10.3459,10.3459,119900.0
2013-05-01 13:40:00,14.28,14.29,14.26,14.29,135800.0,10.3531,10.3604,10.3386,10.3604,135800.0
2013-05-01 13:50:00,14.29,14.31,14.28,14.31,94000.0,10.3604,10.3749,10.3531,10.3749,94000.0
2013-05-01 14:00:00,14.31,14.37,14.31,14.35,248700.0,10.3749,10.4184,10.3749,10.4039,248700.0
2013-05-01 14:10:00,14.36,14.38,14.33,14.37,335200.0,10.4111,10.4256,10.3894,10.4184,335200.0
2013-05-01 14:20:00,14.37,14.4,14.37,14.37,193600.0,10.4184,10.4401,10.4184,10.4184,193600.0
2013-05-01 14:30:00,14.38,14.39,14.34,14.35,271900.0,10.4256,10.4329,10.3966,10.4039,271900.0
2013-05-01 14:40:00,14.35,14.37,14.34,14.37,144700.0,10.4039,10.4184,10.3966,10.4184,144700.0
2013-05-01 14:50:00,14.37,14.39,14.36,14.38,162600.0,10.4184,10.4329,10.4111,10.4256,162600.0
2013-05-01 15:00:00,14.38,14.39,14.35,14.36,255600.0,10.4256,10.4329,10.4039,10.4111,255600.0
2013-05-01 15:10:00,14.36,14.37,14.34,14.37,231300.0,10.4111,10.4184,10.3966,10.4184,231300.0
2013-05-01 15:20:00,14.37,14.37,14.32,14.32,191700.0,10.4184,10.4184,10.3821,10.3821,191700.0
2013-05-01 15:30:00,14.33,14.37,14.32,14.34,231300.0,10.3894,10.4184,10.3821,10.3966,231300.0
2013-05-01 15:40:00,14.34,14.35,14.33,14.34,315500.0,10.3966,10.4039,10.3894,10.3966,315500.0
2013-05-01 15:50:00,14.34,14.34,14.31,14.34,539500.0,10.3966,10.3966,10.3749,10.3966,539500.0
2013-05-02 09:30:00,14.3,14.35,14.25,14.28,421200.0,10.3676,10.4039,10.3314,10.3531,421200.0
2013-05-02 09:40:00,14.28,14.31,14.26,14.3,168300.0,10.3531,10.3749,10.3386,10.3676,168300.0
2013-05-02 09:50:00,14.3,14.31,14.25,14.25,177600.0,10.3676,10.3749,10.3314,10.3314,177600.0
2013-05-02 10:00:00,14.25,14.33,14.25,14.31,184100.0,10.3314,10.3894,10.3314,10.3749,184100.0
2013-05-02 10:10:00,14.32,14.33,14.31,14.32,117800.0,10.3821,10.3894,10.3749,10.3821,117800.0
2013-05-02 10:20:00,14.32,14.35,14.32,14.33,206200.0,10.3821,10.4039,10.3821,10.3894,206200.0
2013-05-02 10:30:00,14.33,14.34,14.32,14.34,142500.0,10.3894,10.3966,10.3821,10.3966,142500.0
2013-05-02 10:40:00,14.34,14.37,14.34,14.34,573900.0,10.3966,10.4184,10.3966,10.3966,573900.0
2013-05-02 10:50:00,14.35,14.35,14.34,14.34,108300.0,10.4039,10.4039,10.3966,10.3966,108300.0
2013-05-02 11:00:00,14.35,14.35,14.32,14.34,183300.0,10.4039,10.4039,10.3821,10.3966,183300.0
2013-05-02 11:10:00,14.33,14.39,14.33,14.38,183100.0,10.3894,10.4329,10.3894,10.4256,183100.0
2013-05-02 11:20:00,14.38,14.42,14.37,14.42,133000.0,10.4256,10.4546,10.4184,10.4546,133000.0
2013-05-02 11:30:00,14.42,14.43,14.4,14.41,119800.0,10.4546,10.4619,10.4401,10.4474,119800.0
2013-05-02 11:40:00,14.4,14.41,14.39,14.41,177300.0,10.4401,10.4474,10.4329,10.4474,177300.0
2013-05-02 11:50:00,14.41,14.41,14.38,14.39,114600.0,10.4474,10.4474,10.4256,10.4329,114600.0
2013-05-02 12:00:00,14.39,14.4,14.37,14.38,111400.0,10.4329,10.4401,10.4184,10.4256,111400.0
2013-05-02 12:10:00,14.38,14.38,14.36,14.37,87200.0,10.4256,10.4256,10.4111,10.4184,87200.0
2013-05-02 12:20:00,14.36,14.37,14.33,14.34,109100.0,10.4111,10.4184,10.3894,10.3966,109100.0
2013-05-02 12:30:00,14.34,14.36,14.33,14.36,145700.0,10.3966,10.4111,10.3894,10.4111,145700.0
2013-05-02 12:40:00,14.36,14.37,14.35,14.35,116700.0,10.4111,10.4184,10.4039,10.4039,116700.0
2013-05-02 12:50:00,14.35,14.36,14.32,14.32,155000.0,10.4039,10.4111,10.3821,10.3821,155000.0
2013-05-02 13:00:00,14.32,14.33,14.31,14.31,210300.0,10.3821,10.3894,10.3749,10.3749,210300.0
2013-05-02 13:10:00,14.31,14.34,14.3,14.32,217800.0,10.3749,10.3966,10.3676,10.3821,217800.0
2013-05-02 13:20:00,14.32,14.35,14.32,14.34,151100.0,10.3821,10.4039,10.3821,10.3966,151100.0
2013-05-02 13:30:00,14.34,14.37,14.33,14.36,111700.0,10.3966,10.4184,10.3894,10.4111,111700.0
2013-05-02 13:40:00,14.36,14.36,14.32,14.33,261000.0,10.4111,10.4111,10.3821,10.3894,261000.0
2013-05-02 13:50:00,14.33,14.34,14.32,14.33,195600.0,10.3894,10.3966,10.3821,10.3894,195600.0
2013-05-02 14:00:00,14.33,14.34,14.32,14.33,141800.0,10.3894,10.3966,10.3821,10.3894,141800.0
2013-05-02 14:10:00,14.33,14.33,14.31,14.32,88100.0,10.3894,10.3894,10.3749,10.3821,88100.0
2013-05-02 14:20:00,14.31,14.34,14.31,14.33,132300.0,10.3749,10.3966,10.3749,10.3894,132300.0
2013-05-02 14:30:00,14.33,14.36,14.33,14.36,169700.0,10.3894,10.4111,10.3894,10.4111,169700.0
2013-05-02 14:40:00,14.36,14.37,14.35,14.36,209200.0,10.4111,10.4184,10.4039,10.4111,209200.0
2013-05-02 14:50:00,14.36,14.37,14.33,14.34,215800.0,10.4111,10.4184,10.3894,10.3966,215800.0
2013-05-02 15:00:00,14.35,14.35,14.33,14.34,119200.0,10.4039,10.4039,10.3894,10.3966,119200.0
2013-05-02 15:10:00,14.33,14.35,14.33,14.35,114900.0,10.3894,10.4039,10.3894,10.4039,114900.0
2013-05-02 15:20:00,14.35,14.36,14.34,14.36,137500.0,10.4039,10.4111,10.3966,10.4111,137500.0
2013-05-02 15:30:00,14.36,14.37,14.35,14.37,183100.0,10.4111,10.4184,10.4039,10.4184,183100.0
2013-05-02 15:40:00,14.37,14.37,14.36,14.37,196100.0,10.4184,10.4184,10.4111,10.4184,196100.0
2013-05-02 15:50:00,14.37,14.37,14.36,14.36,516400.0,10.4184,10.4184,10.4111,10.4111,516400.0
2013-05-03 09:30:00,14.5,14.58,14.48,14.58,388400.0,10.5126,10.5706,10.4981,10.5706,388400.0
2013-05-03 09:40:00,14.57,14.73,14.57,14.7,766800.0,10.5634,10.6794,10.5634,10.6576,766800.0
2013-05-03 09:50:00,14.7,14.72,14.68,14.7,522900.0,10.6576,10.6721,10.6431,10.6576,522900.0
2013-05-03 10:00:00,14.7,14.74,14.69,14.72,508800.0,10.6576,10.6866,10.6504,10.6721,508800.0
2013-05-03 10:10:00,14.72,14.76,14.71,14.74,774500.0,10.6721,10.7011,10.6649,10.6866,774500.0
2013-05-03 10:20:00,14.74,14.87,14.74,14.87,872700.0,10.6866,10.7809,10.6866,10.7809,872700.0
2013-05-03 10:30:00,14.87,14.99,14.86,14.92,1420200.0,10.7809,10.8679,10.7736,10.8171,1420200.0
2013-05-03 10:40:00,14.92,14.92,14.83,14.84,495000.0,10.8171,10.8171,10.7519,10.7591,495000.0
2013-05-03 10:50:00,14.84,14.87,14.82,14.83,485400.0,10.7591,10.7809,10.7446,10.7519,485400.0
2013-05-03 11:00:00,14.83,14.88,14.83,14.87,291600.0,10.7519,10.7881,10.7519,10.7809,291600.0
2013-05-03 11:10:00,14.87,14.92,14.86,14.91,406000.0,10.7809,10.8171,10.7736,10.8099,406000.0
2013-05-03 11:20:00,14.91,14.92,14.86,14.87,434000.0,10.8099,10.8171,10.7736,10.7809,434000.0
2013-05-03 11:30:00,14.87,14.9,14.86,14.88,309500.0,10.7809,10.8026,10.7736,10.7881,309500.0
2013-05-03 11:40:00,14.88,14.9,14.87,14.9,403900.0,10.7881,10.8026,10.7809,10.8026,403900.0
2013-05-03 11:50:00,14.9,14.92,14.89,14.9,254100.0,10.8026,10.8171,10.7954,10.8026,254100.0
2013-05-03 12:00:00,14.9,14.9,14.89,14.89,117200.0,10.8026,10.8026,10.7954,10.7954,117200.0
2013-05-03 12:10:00,14.89,14.9,14.89,14.89,110600.0,10.7954,10.8026,10.7954,10.7954,110600.0
2013-05-03 12:20:00,14.89,14.92,14.89,14.9,350500.0,10.7954,10.8171,10.7954,10.8026,350500.0
2013-05-03 12:30:00,14.9,14.94,14.9,14.92,322100.0,10.8026,10.8316,10.8026,10.8171,322100.0
2013-05-03 12:40:00,14.92,14.94,14.92,14.93,222200.0,10.8171,10.8316,10.8171,10.8244,222200.0
2013-05-03 12:50:00,14.93,14.95,14.92,14.93,136800.0,10.8244,10.8389,10.8171,10.8244,136800.0
2013-05-03 13:00:00,14.94,14.94,14.92,14.93,189400.0,10.8316,10.8316,10.8171,10.8244,189400.0
2013-05-03 13:10:00,14.94,14.94,14.93,14.94,142100.0,10.8316,10.8316,10.8244,10.8316,142100.0
2013-05-03 13:20:00,14.94,14.94,14.9,14.91,294200.0,10.8316,10.8316,10.8026,10.8099,294200.0
2013-05-03 13:30:00,14.9,14.92,14.89,14.9,422000.0,10.8026,10.8171,10.7954,10.8026,422000.0
2013-05-03 13:40:00,14.9,14.91,14.87,14.88,706600.0,10.8026,10.8099,10.7809,10.7881,706600.0
2013-05-03 13:50:00,14.88,14.89,14.85,14.85,736300.0,10.7881,10.7954,10.7664,10.7664,736300.0
2013-05-03 14:00:00,14.85,14.86,14.85,14.86,91300.0,10.7664,10.7736,10.7664,10.7736,91300.0
2013-05-03 14:10:00,14.86,14.86,14.85,14.85,162700.0,10.7736,10.7736,10.7664,10.7664,162700.0
2013-05-03 14:20:00,14.86,14.86,14.85,14.85,88200.0,10.7736,10.7736,10.7664,10.7664,88200.0
2013-05-03 14:30:00,14.85,14.86,14.85,14.85,132000.0,10.7664,10.7736,10.7664,10.7664,132000.0
2013-05-03 14:40:00,14.85,14.86,14.83,14.83,253600.0,10.7664,10.7736,10.7519,10.7519,253600.0
2013-05-03 14:50:00,14.83,14.87,14.82,14.86,383800.0,10.7519,10.7809,10.7446,10.7736,383800.0
2013-05-03 15:00:00,14.87,14.87,14.86,14.87,91200.0,10.7809,10.7809,10.7736,10.7809,91200.0
2013-05-03 15:10:00,14.86,14.87,14.83,14.86,572600.0,10.7736,10.7809,10.7519,10.7736,572600.0
2013-05-03 15:20:00,14.86,14.87,14.84,14.87,404600.0,10.7736,10.7809,10.7591,10.7809,404600.0
2013-05-03 15:30:00,14.87,14.9,14.86,14.88,517600.0,10.7809,10.8026,10.7736,10.7881,517600.0
2013-05-03 15:40:00,14.88,14.89,14.87,14.89,357900.0,10.7881,10.7954,10.7809,10.7954,357900.0
2013-05-03 15:50:00,14.89,14.89,14.87,14.88,1027900.0,10.7954,10.7954,10.7809,10.7881,1027900.0
2013-05-06 09:30:00,14.84,14.93,14.84,14.86,499800.0,10.7591,10.8244,10.7591,10.7736,499800.0
2013-05-06 09:40:00,14.86,14.92,14.86,14.9,249800.0,10.7736,10.8171,10.7736,10.8026,249800.0
2013-05-06 09:50:00,14.9,14.9,14.86,14.87,206000.0,10.8026,10.8026,10.7736,10.7809,206000.0
2013-05-06 10:00:00,14.87,14.93,14.87,14.92,263300.0,10.7809,10.8244,10.7809,10.8171,263300.0
2013-05-06 10:10:00,14.93,14.94,14.9,14.9,122700.0,10.8244,10.8316,10.8026,10.8026,122700.0
2013-05-06 10:20:00,14.91,14.97,14.9,14.97,312600.0,10.8099,10.8534,10.8026,10.8534,312600.0
2013-05-06 10:30:00,14.97,15.0,14.96,14.97,638100.0,10.8534,10.8751,10.8461,10.8534,638100.0
2013-05-06 10:40:00,14.98,14.99,14.96,14.98,289600.0,10.8606,10.8679,10.8461,10.8606,289600.0
2013-05-06 10:50:00,14.98,14.99,14.93,14.94,248000.0,10.8606,10.8679,10.8244,10.8316,248000.0
2013-05-06 11:00:00,14.93,14.95,14.92,14.95,172300.0,10.8244,10.8389,10.8171,10.8389,172300.0
2013-05-06 11:10:00,14.95,14.98,14.94,14.98,129100.0,10.8389,10.8606,10.8316,10.8606,129100.0
2013-05-06 11:20:00,14.98,14.98,14.94,14.94,134600.0,10.8606,10.8606,10.8316,10.8316,134600.0
2013-05-06 11:30:00,14.94,14.96,14.93,14.95,144900.0,10.8316,10.8461,10.8244,10.8389,144900.0
2013-05-06 11:40:00,14.96,14.98,14.95,14.96,235800.0,10.8461,10.8606,10.8389,10.8461,235800.0
2013-05-06 11:50:00,14.97,14.97,14.95,14.97,184300.0,10.8534,10.8534,10.8389,10.8534,184300.0
2013-05-06 12:00:00,14.96,14.97,14.94,14.95,194300.0,10.8461,10.8534,10.8316,10.8389,194300.0
2013-05-06 12:10:00,14.95,14.95,14.94,14.94,77100.0,10.8389,10.8389,10.8316,10.8316,77100.0
2013-05-06 12:20:00,14.95,14.95,14.92,14.92,86800.0,10.8389,10.8389,10.8171,10.8171,86800.0
2013-05-06 12:30:00,14.92,14.93,14.89,14.89,149600.0,10.8171,10.8244,10.7954,10.7954,149600.0
2013-05-06 12:40:00,14.89,14.9,14.89,14.89,68700.0,10.7954,10.8026,10.7954,10.7954,68700.0
2013-05-06 12:50:00,14.9,14.9,14.86,14.87,241000.0,10.8026,10.8026,10.7736,10.7809,241000.0
2013-05-06 13:00:00,14.88,14.89,14.87,14.88,135600.0,10.7881,10.7954,10.7809,10.7881,135600.0
2013-05-06 13:10:00,14.87,14.88,14.87,14.87,70800.0,10.7809,10.7881,10.7809,10.7809,70800.0
2013-05-06 13:20:00,14.88,14.91,14.88,14.9,173700.0,10.7881,10.8099,10.7881,10.8026,173700.0
2013-05-06 13:30:00,14.9,14.91,14.89,14.9,119900.0,10.8026,10.8099,10.7954,10.8026,119900.0
2013-05-06 13:40:00,14.91,14.91,14.89,14.89,148500.0,10.8099,10.8099,10.7954,10.7954,148500.0
2013-05-06 13:50:00,14.9,14.9,14.88,14.89,289800.0,10.8026,10.8026,10.7881,10.7954,289800.0
2013-05-06 14:00:00,14.89,14.9,14.85,14.85,194400.0,10.7954,10.8026,10.7664,10.7664,194400.0
2013-05-06 14:10:00,14.85,14.86,14.82,14.83,105300.0,10.7664,10.7736,10.7446,10.7519,105300.0
2013-05-06 14:20:00,14.83,14.86,14.82,14.84,180900.0,10.7519,10.7736,10.7446,10.7591,180900.0
2013-05-06 14:30:00,14.84,14.86,14.84,14.85,126800.0,10.7591,10.7736,10.7591,10.7664,126800.0
2013-05-06 14:40:00,14.85,14.88,14.85,14.87,135300.0,10.7664,10.7881,10.7664,10.7809,135300.0
2013-05-06 14:50:00,14.87,14.89,14.85,14.85,169000.0,10.7809,10.7954,10.7664,10.7664,169000.0
2013-05-06 15:00:00,14.85,14.86,14.83,14.83,210500.0,10.7664,10.7736,10.7519,10.7519,210500.0
2013-05-06 15:10:00,14.83,14.84,14.81,14.82,193200.0,10.7519,10.7591,10.7374,10.7446,193200.0
2013-05-06 15:20:00,14.81,14.86,14.81,14.86,306900.0,10.7374,10.7736,10.7374,10.7736,306900.0
2013-05-06 15:30:00,14.86,14.87,14.84,14.86,290400.0,10.7736,10.7809,10.7591,10.7736,290400.0
2013-05-06 15:40:00,14.87,14.88,14.86,14.86,256300.0,10.7809,10.7881,10.7736,10.7736,256300.0
2013-05-06 15:50:00,14.86,14.88,14.85,14.87,631600.0,10.7736,10.7881,10.7664,10.7809,631600.0
2013-05-07 09:30:00,14.93,14.94,14.88,14.91,374000.0,10.8244,10.8316,10.7881,10.8099,374000.0
2013-05-07 09:40:00,14.91,14.93,14.9,14.93,121000.0,10.8099,10.8244,10.8026,10.8244,121000.0
2013-05-07 09:50:00,14.93,14.95,14.92,14.94,167400.0,10.8244,10.8389,10.8171,10.8316,167400.0
2013-05-07 10:00:00,14.94,14.94,14.88,14.88,156300.0,10.8316,10.8316,10.7881,10.7881,156300.0
2013-05-07 10:10:00,14.88,14.89,14.79,14.79,225700.0,10.7881,10.7954,10.7229,10.7229,225700.0
2013-05-07 10:20:00,14.79,14.85,14.78,14.83,198800.0,10.7229,10.7664,10.7156,10.7519,198800.0
2013-05-07 10:30:00,14.83,14.87,14.82,14.86,174900.0,10.7519,10.7809,10.7446,10.7736,174900.0
2013-05-07 10:40:00,14.86,14.89,14.85,14.89,111300.0,10.7736,10.7954,10.7664,10.7954,111300.0
2013-05-07 10:50:00,14.89,14.9,14.86,14.86,81000.0,10.7954,10.8026,10.7736,10.7736,81000.0
2013-05-07 11:00:00,14.86,14.89,14.86,14.87,126900.0,10.7736,10.7954,10.7736,10.7809,126900.0
2013-05-07 11:10:00,14.88,14.9,14.86,14.86,124800.0,10.7881,10.8026,10.7736,10.7736,124800.0
2013-05-07 11:20:00,14.86,14.88,14.85,14.87,119700.0,10.7736,10.7881,10.7664,10.7809,119700.0
2013-05-07 11:30:00,14.87,14.89,14.87,14.87,116300.0,10.7809,10.7954,10.7809,10.7809,116300.0
2013-05-07 11:40:00,14.87,14.87,14.84,14.85,180800.0,10.7809,10.7809,10.7591,10.7664,180800.0
2013-05-07 11:50:00,14.85,14.85,14.79,14.8,164800.0,10.7664,10.7664,10.7229,10.7301,164800.0
2013-05-07 12:00:00,14.8,14.83,14.79,14.83,161100.0,10.7301,10.7519,10.7229,10.7519,161100.0
2013-05-07 12:10:00,14.83,14.86,14.82,14.84,120500.0,10.7519,10.7736,10.7446,10.7591,120500.0
2013-05-07 12:20:00,14.85,14.88,14.84,14.88,93300.0,10.7664,10.7881,10.7591,10.7881,93300.0
2013-05-07 12:30:00,14.88,14.89,14.87,14.89,41800.0,10.7881,10.7954,10.7809,10.7954,41800.0
2013-05-07 12:40:00,14.89,14.9,14.88,14.89,56700.0,10.7954,10.8026,10.7881,10.7954,56700.0
2013-05-07 12:50:00,14.88,14.89,14.88,14.89,45200.0,10.7881,10.7954,10.7881,10.7954,45200.0
2013-05-07 13:00:00,14.88,14.89,14.88,14.89,35400.0,10.7881,10.7954,10.7881,10.7954,35400.0
2013-05-07 13:10:00,14.89,14.89,14.88,14.89,47500.0,10.7954,10.7954,10.7881,10.7954,47500.0
2013-05-07 13:20:00,14.89,14.9,14.88,14.9,87000.0,10.7954,10.8026,10.7881,10.8026,87000.0
2013-05-07 13:30:00,14.9,14.91,14.88,14.88,177400.0,10.8026,10.8099,10.7881,10.7881,177400.0
2013-05-07 13:40:00,14.88,14.89,14.88,14.88,56600.0,10.7881,10.7954,10.7881,10.7881,56600.0
2013-05-07 13:50:00,14.89,14.89,14.86,14.87,146300.0,10.7954,10.7954,10.7736,10.7809,146300.0
2013-05-07 14:00:00,14.87,14.87,14.86,14.87,36300.0,10.7809,10.7809,10.7736,10.7809,36300.0
2013-05-07 14:10:00,14.87,14.88,14.86,14.86,118900.0,10.7809,10.7881,10.7736,10.7736,118900.0
2013-05-07 14:20:00,14.86,14.87,14.85,14.87,127300.0,10.7736,10.7809,10.7664,10.7809,127300.0
2013-05-07 14:30:00,14.87,14.87,14.86,14.87,299400.0,10.7809,10.7809,10.7736,10.7809,299400.0
2013-05-07 14:40:00,14.87,14.88,14.86,14.88,105500.0,10.7809,10.7881,10.7736,10.7881,105500.0
2013-05-07 14:50:00,14.87,14.88,14.86,14.87,207200.0,10.7809,10.7881,10.7736,10.7809,207200.0
2013-05-07 15:00:00,14.88,14.88,14.82,14.84,372700.0,10.7881,10.7881,10.7446,10.7591,372700.0
2013-05-07 15:10:00,14.84,14.87,14.83,14.85,304200.0,10.7591,10.7809,10.7519,10.7664,304200.0
2013-05-07 15:20:00,14.85,14.87,14.85,14.87,191700.0,10.7664,10.7809,10.7664,10.7809,191700.0
2013-05-07 15:30:00,14.87,14.89,14.86,14.88,136500.0,10.7809,10.7954,10.7736,10.7881,136500.0
2013-05-07 15:40:00,14.89,14.91,14.88,14.9,486000.0,10.7954,10.8099,10.7881,10.8026,486000.0
2013-05-07 15:50:00,14.9,14.91,14.87,14.88,654800.0,10.8026,10.8099,10.7809,10.7881,654800.0
2013-05-08 09:30:00,14.85,14.88,14.81,14.81,350400.0,10.7664,10.7881,10.7374,10.7374,350400.0
2013-05-08 09:40:00,14.81,14.82,14.73,14.73,380200.0,10.7374,10.7446,10.6794,10.6794,380200.0
2013-05-08 09:50:00,14.73,14.81,14.73,14.81,496800.0,10.6794,10.7374,10.6794,10.7374,496800.0
2013-05-08 10:00:00,14.8,14.83,14.79,14.79,409100.0,10.7301,10.7519,10.7229,10.7229,409100.0
2013-05-08 10:10:00,14.79,14.86,14.79,14.84,246500.0,10.7229,10.7736,10.7229,10.7591,246500.0
2013-05-08 10:20:00,14.84,14.84,14.81,14.82,458000.0,10.7591,10.7591,10.7374,10.7446,458000.0
2013-05-08 10:30:00,14.81,14.83,14.81,14.83,210100.0,10.7374,10.7519,10.7374,10.7519,210100.0
2013-05-08 10:40:00,14.83,14.83,14.81,14.82,207600.0,10.7519,10.7519,10.7374,10.7446,207600.0
2013-05-08 10:50:00,14.82,14.82,14.79,14.8,366000.0,10.7446,10.7446,10.7229,10.7301,366000.0
2013-05-08 11:00:00,14.8,14.81,14.79,14.8,308600.0,10.7301,10.7374,10.7229,10.7301,308600.0
2013-05-08 11:10:00,14.8,14.81,14.79,14.81,517700.0,10.7301,10.7374,10.7229,10.7374,517700.0
2013-05-08 11:20:00,14.81,14.83,14.79,14.79,230800.0,10.7374,10.7519,10.7229,10.7229,230800.0
2013-05-08 11:30:00,14.8,14.8,14.78,14.8,286500.0,10.7301,10.7301,10.7156,10.7301,286500.0
2013-05-08 11:40:00,14.8,14.83,14.79,14.83,152300.0,10.7301,10.7519,10.7229,10.7519,152300.0
2013-05-08 11:50:00,14.83,14.83,14.81,14.82,262800.0,10.7519,10.7519,10.7374,10.7446,262800.0
2013-05-08 12:00:00,14.82,14.83,14.8,14.8,318700.0,10.7446,10.7519,10.7301,10.7301,318700.0
2013-05-08 12:10:00,14.81,14.86,14.81,14.86,519100.0,10.7374,10.7736,10.7374,10.7736,519100.0
2013-05-08 12:20:00,14.85,14.86,14.83,14.85,391800.0,10.7664,10.7736,10.7519,10.7664,391800.0
2013-05-08 12:30:00,14.83,14.85,14.81,14.82,129900.0,10.7519,10.7664,10.7374,10.7446,129900.0
2013-05-08 12:40:00,14.82,14.83,14.81,14.83,124400.0,10.7446,10.7519,10.7374,10.7519,124400.0
2013-05-08 12:50:00,14.82,14.85,14.82,14.85,99100.0,10.7446,10.7664,10.7446,10.7664,99100.0
2013-05-08 13:00:00,14.85,14.9,14.84,14.87,172800.0,10.7664,10.8026,10.7591,10.7809,172800.0
2013-05-08 13:10:00,14.88,14.88,14.85,14.86,120100.0,10.7881,10.7881,10.7664,10.7736,120100.0
2013-05-08 13:20:00,14.86,14.87,14.83,14.85,430800.0,10.7736,10.7809,10.7519,10.7664,430800.0
2013-05-08 13:30:00,14.85,14.88,14.83,14.84,312800.0,10.7664,10.7881,10.7519,10.7591,312800.0
2013-05-08 13:40:00,14.83,14.84,14.76,14.77,498600.0,10.7519,10.7591,10.7011,10.7084,498600.0
2013-05-08 13:50:00,14.77,14.78,14.74,14.75,314300.0,10.7084,10.7156,10.6866,10.6939,314300.0
2013-05-08 14:00:00,14.74,14.79,14.74,14.78,340800.0,10.6866,10.7229,10.6866,10.7156,340800.0
2013-05-08 14:10:00,14.79,14.82,14.78,14.81,264800.0,10.7229,10.7446,10.7156,10.7374,264800.0
2013-05-08 14:20:00,14.8,14.81,14.79,14.81,190800.0,10.7301,10.7374,10.7229,10.7374,190800.0
2013-05-08 14:30:00,14.81,14.81,14.78,14.79,260600.0,10.7374,10.7374,10.7156,10.7229,260600.0
2013-05-08 14:40:00,14.79,14.8,14.78,14.78,190100.0,10.7229,10.7301,10.7156,10.7156,190100.0
2013-05-08 14:50:00,14.79,14.8,14.78,14.8,127800.0,10.7229,10.7301,10.7156,10.7301,127800.0
2013-05-08 15:00:00,14.8,14.8,14.79,14.8,95200.0,10.7301,10.7301,10.7229,10.7301,95200.0
2013-05-08 15:10:00,14.8,14.8,14.78,14.79,348900.0,10.7301,10.7301,10.7156,10.7229,348900.0
2013-05-08 15:20:00,14.8,14.83,14.79,14.83,318000.0,10.7301,10.7519,10.7229,10.7519,318000.0
2013-05-08 15:30:00,14.82,14.85,14.82,14.83,411800.0,10.7446,10.7664,10.7446,10.7519,411800.0
2013-05-08 15:40:00,14.83,14.88,14.83,14.88,639700.0,10.7519,10.7881,10.7519,10.7881,639700.0
2013-05-08 15:50:00,14.87,14.89,14.86,14.88,1212600.0,10.7809,10.7954,10.7736,10.7881,1212600.0
2013-05-09 09:30:00,14.88,15.08,14.83,15.07,994000.0,10.7881,10.9331,10.7519,10.9259,994000.0
2013-05-09 09:40:00,15.08,15.16,15.06,15.16,937500.0,10.9331,10.9911,10.9186,10.9911,937500.0
2013-05-09 09:50:00,15.15,15.23,15.15,15.21,414700.0,10.9839,11.0419,10.9839,11.0274,414700.0
2013-05-09 10:00:00,15.21,15.25,15.11,15.11,479900.0,11.0274,11.0564,10.9549,10.9549,479900.0
2013-05-09 10:10:00,15.11,15.12,15.05,15.08,360000.0,10.9549,10.9621,10.9114,10.9331,360000.0
2013-05-09 10:20:00,15.08,15.09,15.06,15.07,151500.0,10.9331,10.9404,10.9186,10.9259,151500.0
2013-05-09 10:30:00,15.08,15.08,14.98,14.99,571000.0,10.9331,10.9331,10.8606,10.8679,571000.0
2013-05-09 10:40:00,15.0,15.0,14.95,14.97,387900.0,10.8751,10.8751,10.8389,10.8534,387900.0
2013-05-09 10:50:00,14.97,15.0,14.96,14.99,172400.0,10.8534,10.8751,10.8461,10.8679,172400.0
2013-05-09 11:00:00,14.99,15.02,14.98,15.0,291800.0,10.8679,10.8896,10.8606,10.8751,291800.0
2013-05-09 11:10:00,15.01,15.02,15.0,15.01,99900.0,10.8824,10.8896,10.8751,10.8824,99900.0
2013-05-09 11:20:00,15.01,15.05,15.01,15.04,343700.0,10.8824,10.9114,10.8824,10.9041,343700.0
2013-05-09 11:30:00,15.04,15.06,15.04,15.05,149300.0,10.9041,10.9186,10.9041,10.9114,149300.0
2013-05-09 11:40:00,15.06,15.07,15.04,15.04,158000.0,10.9186,10.9259,10.9041,10.9041,158000.0
2013-05-09 11:50:00,15.04,15.05,15.04,15.04,130300.0,10.9041,10.9114,10.9041,10.9041,130300.0
2013-05-09 12:00:00,15.04,15.07,15.04,15.07,104800.0,10.9041,10.9259,10.9041,10.9259,104800.0
2013-05-09 12:10:00,15.07,15.07,15.05,15.06,127500.0,10.9259,10.9259,10.9114,10.9186,127500.0
2013-05-09 12:20:00,15.06,15.07,15.05,15.07,132900.0,10.9186,10.9259,10.9114,10.9259,132900.0
2013-05-09 12:30:00,15.07,15.07,15.05,15.07,167700.0,10.9259,10.9259,10.9114,10.9259,167700.0
2013-05-09 12:40:00,15.07,15.09,15.07,15.09,268900.0,10.9259,10.9404,10.9259,10.9404,268900.0
2013-05-09 12:50:00,15.09,15.11,15.08,15.11,188100.0,10.9404,10.9549,10.9331,10.9549,188100.0
2013-05-09 13:00:00,15.11,15.15,15.1,15.14,384800.0,10.9549,10.9839,10.9476,10.9766,384800.0
2013-05-09 13:10:00,15.13,15.14,15.13,15.13,82400.0,10.9694,10.9766,10.9694,10.9694,82400.0
2013-05-09 13:20:00,15.14,15.14,15.13,15.14,99000.0,10.9766,10.9766,10.9694,10.9766,99000.0
2013-05-09 13:30:00,15.14,15.16,15.14,15.14,209300.0,10.9766,10.9911,10.9766,10.9766,209300.0
2013-05-09 13:40:00,15.15,15.16,15.13,15.15,265200.0,10.9839,10.9911,10.9694,10.9839,265200.0
2013-05-09 13:50:00,15.15,15.15,15.14,15.15,207800.0,10.9839,10.9839,10.9766,10.9839,207800.0
2013-05-09 14:00:00,15.15,15.16,15.12,15.13,467500.0,10.9839,10.9911,10.9621,10.9694,467500.0
2013-05-09 14:10:00,15.13,15.13,15.11,15.11,183300.0,10.9694,10.9694,10.9549,10.9549,183300.0
2013-05-09 14:20:00,15.12,15.14,15.11,15.14,181500.0,10.9621,10.9766,10.9549,10.9766,181500.0
2013-05-09 14:30:00,15.14,15.14,15.13,15.14,99000.0,10.9766,10.9766,10.9694,10.9766,99000.0
2013-05-09 14:40:00,15.14,15.14,15.08,15.09,223200.0,10.9766,10.9766,10.9331,10.9404,223200.0
2013-05-09 14:50:00,15.09,15.09,15.03,15.03,183800.0,10.9404,10.9404,10.8969,10.8969,183800.0
2013-05-09 15:00:00,15.03,15.05,14.99,15.04,438100.0,10.8969,10.9114,10.8679,10.9041,438100.0
2013-05-09 15:10:00,15.05,15.08,15.04,15.08,244800.0,10.9114,10.9331,10.9041,10.9331,244800.0
2013-05-09 15:20:00,15.08,15.15,15.07,15.13,461400.0,10.9331,10.9839,10.9259,10.9694,461400.0
2013-05-09 15:30:00,15.13,15.14,15.08,15.09,454700.0,10.9694,10.9766,10.9331,10.9404,454700.0
2013-05-09 15:40:00,15.09,15.1,15.03,15.03,938200.0,10.9404,10.9476,10.8969,10.8969,938200.0
2013-05-09 15:50:00,15.04,15.06,14.99,15.06,1529600.0,10.9041,10.9186,10.8679,10.9186,1529600.0
2013-05-10 09:30:00,15.03,15.17,15.02,15.15,352600.0,10.8969,10.9984,10.8896,10.9839,352600.0
2013-05-10 09:40:00,15.15,15.15,15.04,15.09,286500.0,10.9839,10.9839,10.9041,10.9404,286500.0
2013-05-10 09:50:00,15.09,15.17,15.09,15.16,200100.0,10.9404,10.9984,10.9404,10.9911,200100.0
2013-05-10 10:00:00,15.15,15.21,15.13,15.21,599100.0,10.9839,11.0274,10.9694,11.0274,599100.0
2013-05-10 10:10:00,15.21,15.23,15.19,15.2,393700.0,11.0274,11.0419,11.0129,11.0201,393700.0
2013-05-10 10:20:00,15.21,15.23,15.2,15.2,282600.0,11.0274,11.0419,11.0201,11.0201,282600.0
2013-05-10 10:30:00,15.21,15.21,15.14,15.18,592600.0,11.0274,11.0274,10.9766,11.0056,592600.0
2013-05-10 10:40:00,15.17,15.19,15.16,15.18,175400.0,10.9984,11.0129,10.9911,11.0056,175400.0
2013-05-10 10:50:00,15.19,15.2,15.17,15.2,191600.0,11.0129,11.0201,10.9984,11.0201,191600.0
2013-05-10 11:00:00,15.2,15.21,15.18,15.19,182800.0,11.0201,11.0274,11.0056,11.0129,182800.0
2013-05-10 11:10:00,15.2,15.2,15.16,15.17,148800.0,11.0201,11.0201,10.9911,10.9984,148800.0
2013-05-10 11:20:00,15.16,15.17,15.13,15.14,284500.0,10.9911,10.9984,10.9694,10.9766,284500.0
2013-05-10 11:30:00,15.14,15.15,15.13,15.14,164400.0,10.9766,10.9839,10.9694,10.9766,164400.0
2013-05-10 11:40:00,15.14,15.14,15.1,15.11,118500.0,10.9766,10.9766,10.9476,10.9549,118500.0
2013-05-10 11:50:00,15.11,15.11,15.06,15.06,237000.0,10.9549,10.9549,10.9186,10.9186,237000.0
2013-05-10 12:00:00,15.07,15.09,15.06,15.07,91600.0,10.9259,10.9404,10.9186,10.9259,91600.0
2013-05-10 12:10:00,15.07,15.1,15.07,15.08,127400.0,10.9259,10.9476,10.9259,10.9331,127400.0
2013-05-10 12:20:00,15.08,15.09,15.08,15.08,79500.0,10.9331,10.9404,10.9331,10.9331,79500.0
2013-05-10 12:30:00,15.08,15.11,15.08,15.08,82800.0,10.9331,10.9549,10.9331,10.9331,82800.0
2013-05-10 12:40:00,15.08,15.1,15.07,15.07,106400.0,10.9331,10.9476,10.9259,10.9259,106400.0
2013-05-10 12:50:00,15.07,15.08,15.06,15.06,37800.0,10.9259,10.9331,10.9186,10.9186,37800.0
2013-05-10 13:00:00,15.07,15.09,15.06,15.08,128200.0,10.9259,10.9404,10.9186,10.9331,128200.0
2013-05-10 13:10:00,15.07,15.08,15.06,15.07,242900.0,10.9259,10.9331,10.9186,10.9259,242900.0
2013-05-10 13:20:00,15.07,15.11,15.06,15.08,285500.0,10.9259,10.9549,10.9186,10.9331,285500.0
2013-05-10 13:30:00,15.08,15.09,15.08,15.09,49100.0,10.9331,10.9404,10.9331,10.9404,49100.0
2013-05-10 13:40:00,15.09,15.11,15.08,15.09,189000.0,10.9404,10.9549,10.9331,10.9404,189000.0
2013-05-10 13:50:00,15.09,15.1,15.08,15.09,138100.0,10.9404,10.9476,10.9331,10.9404,138100.0
2013-05-10 14:00:00,15.1,15.11,15.07,15.1,220100.0,10.9476,10.9549,10.9259,10.9476,220100.0
2013-05-10 14:10:00,15.1,15.11,15.08,15.1,160300.0,10.9476,10.9549,10.9331,10.9476,160300.0
2013-05-10 14:20:00,15.1,15.13,15.09,15.13,202100.0,10.9476,10.9694,10.9404,10.9694,202100.0
2013-05-10 14:30:00,15.12,15.14,15.12,15.13,108500.0,10.9621,10.9766,10.9621,10.9694,108500.0
2013-05-10 14:40:00,15.14,15.14,15.11,15.11,115700.0,10.9766,10.9766,10.9549,10.9549,115700.0
2013-05-10 14:50:00,15.11,15.12,15.1,15.1,119100.0,10.9549,10.9621,10.9476,10.9476,119100.0
2013-05-10 15:00:00,15.1,15.11,15.1,15.1,151100.0,10.9476,10.9549,10.9476,10.9476,151100.0
2013-05-10 15:10:00,15.1,15.11,15.1,15.1,274800.0,10.9476,10.9549,10.9476,10.9476,274800.0
2013-05-10 15:20:00,15.1,15.11,15.06,15.06,307500.0,10.9476,10.9549,10.9186,10.9186,307500.0
2013-05-10 15:30:00,15.06,15.08,15.06,15.07,327200.0,10.9186,10.9331,10.9186,10.9259,327200.0
2013-05-10 15:40:00,15.08,15.1,15.07,15.1,287300.0,10.9331,10.9476,10.9259,10.9476,287300.0
2013-05-10 15:50:00,15.1,15.1,15.09,15.09,568000.0,10.9476,10.9476,10.9404,10.9404,568000.0
2013-05-13 09:30:00,15.36,15.5,15.33,15.41,1512300.0,11.1361,11.2376,11.1144,11.1724,1512300.0
2013-05-13 09:40:00,15.41,15.44,15.34,15.41,906100.0,11.1724,11.1941,11.1216,11.1724,906100.0
2013-05-13 09:50:00,15.41,15.42,15.28,15.31,811300.0,11.1724,11.1796,11.0781,11.0999,811300.0
2013-05-13 10:00:00,15.31,15.32,15.2,15.26,693100.0,11.0999,11.1071,11.0201,11.0636,693100.0
2013-05-13 10:10:00,15.25,15.32,15.24,15.27,732800.0,11.0564,11.1071,11.0491,11.0709,732800.0
2013-05-13 10:20:00,15.27,15.35,15.26,15.35,447100.0,11.0709,11.1289,11.0636,11.1289,447100.0
2013-05-13 10:30:00,15.35,15.41,15.34,15.37,750400.0,11.1289,11.1724,11.1216,11.1434,750400.0
2013-05-13 10:40:00,15.38,15.38,15.27,15.31,308600.0,11.1506,11.1506,11.0709,11.0999,308600.0
2013-05-13 10:50:00,15.31,15.33,15.3,15.3,170400.0,11.0999,11.1144,11.0926,11.0926,170400.0
2013-05-13 11:00:00,15.3,15.31,15.26,15.26,113800.0,11.0926,11.0999,11.0636,11.0636,113800.0
2013-05-13 11:10:00,15.27,15.28,15.24,15.26,242700.0,11.0709,11.0781,11.0491,11.0636,242700.0
2013-05-13 11:20:00,15.25,15.26,15.2,15.23,238700.0,11.0564,11.0636,11.0201,11.0419,238700.0
2013-05-13 11:30:00,15.23,15.27,15.21,15.27,220400.0,11.0419,11.0709,11.0274,11.0709,220400.0
2013-05-13 11:40:00,15.27,15.3,15.26,15.3,138200.0,11.0709,11.0926,11.0636,11.0926,138200.0
2013-05-13 11:50:00,15.29,15.31,15.28,15.28,363300.0,11.0854,11.0999,11.0781,11.0781,363300.0
2013-05-13 12:00:00,15.28,15.29,15.28,15.29,65800.0,11.0781,11.0854,11.0781,11.0854,65800.0
2013-05-13 12:10:00,15.29,15.29,15.27,15.28,68500.0,11.0854,11.0854,11.0709,11.0781,68500.0
2013-05-13 12:20:00,15.28,15.28,15.22,15.22,108800.0,11.0781,11.0781,11.0346,11.0346,108800.0
2013-05-13 12:30:00,15.23,15.24,15.21,15.21,99200.0,11.0419,11.0491,11.0274,11.0274,99200.0
2013-05-13 12:40:00,15.21,15.25,15.21,15.25,161300.0,11.0274,11.0564,11.0274,11.0564,161300.0
2013-05-13 12:50:00,15.25,15.25,15.2,15.21,200100.0,11.0564,11.0564,11.0201,11.0274,200100.0
2013-05-13 13:00:00,15.2,15.23,15.2,15.23,122800.0,11.0201,11.0419,11.0201,11.0419,122800.0
2013-05-13 13:10:00,15.23,15.23,15.22,15.23,59000.0,11.0419,11.0419,11.0346,11.0419,59000.0
2013-05-13 13:20:00,15.22,15.23,15.2,15.21,151400.0,11.0346,11.0419,11.0201,11.0274,151400.0
2013-05-13 13:30:00,15.2,15.21,15.18,15.19,140000.0,11.0201,11.0274,11.0056,11.0129,140000.0
2013-05-13 13:40:00,15.19,15.21,15.19,15.19,93500.0,11.0129,11.0274,11.0129,11.0129,93500.0
2013-05-13 13:50:00,15.19,15.2,15.19,15.19,57600.0,11.0129,11.0201,11.0129,11.0129,57600.0
2013-05-13 14:00:00,15.2,15.22,15.16,15.21,249800.0,11.0201,11.0346,10.9911,11.0274,249800.0
2013-05-13 14:10:00,15.21,15.22,15.2,15.21,141400.0,11.0274,11.0346,11.0201,11.0274,141400.0
2013-05-13 14:20:00,15.21,15.24,15.21,15.23,123900.0,11.0274,11.0491,11.0274,11.0419,123900.0
2013-05-13 14:30:00,15.24,15.27,15.23,15.26,182300.0,11.0491,11.0709,11.0419,11.0636,182300.0
2013-05-13 14:40:00,15.27,15.28,15.23,15.24,235000.0,11.0709,11.0781,11.0419,11.0491,235000.0
2013-05-13 14:50:00,15.24,15.25,15.23,15.25,108300.0,11.0491,11.0564,11.0419,11.0564,108300.0
2013-05-13 15:00:00,15.25,15.25,15.21,15.21,177100.0,11.0564,11.0564,11.0274,11.0274,177100.0
2013-05-13 15:10:00,15.21,15.23,15.19,15.23,249000.0,11.0274,11.0419,11.0129,11.0419,249000.0
2013-05-13 15:20:00,15.23,15.24,15.22,15.24,138500.0,11.0419,11.0491,11.0346,11.0491,138500.0
2013-05-13 15:30:00,15.24,15.26,15.23,15.25,288700.0,11.0491,11.0636,11.0419,11.0564,288700.0
2013-05-13 15:40:00,15.25,15.26,15.22,15.22,253700.0,11.0564,11.0636,11.0346,11.0346,253700.0
2013-05-13 15:50:00,15.22,15.24,15.21,15.24,575800.0,11.0346,11.0491,11.0274,11.0491,575800.0
2013-05-14 09:30:00,15.27,15.3,15.23,15.29,499300.0,11.0709,11.0926,11.0419,11.0854,499300.0
2013-05-14 09:40:00,15.3,15.33,15.25,15.3,933400.0,11.0926,11.1144,11.0564,11.0926,933400.0
2013-05-14 09:50:00,15.3,15.35,15.29,15.33,998600.0,11.0926,11.1289,11.0854,11.1144,998600.0
2013-05-14 10:00:00,15.33,15.34,15.31,15.33,194500.0,11.1144,11.1216,11.0999,11.1144,194500.0
2013-05-14 10:10:00,15.32,15.36,15.32,15.34,228200.0,11.1071,11.1361,11.1071,11.1216,228200.0
2013-05-14 10:20:00,15.34,15.35,15.32,15.35,246700.0,11.1216,11.1289,11.1071,11.1289,246700.0
2013-05-14 10:30:00,15.35,15.4,15.34,15.39,273900.0,11.1289,11.1651,11.1216,11.1579,273900.0
2013-05-14 10:40:00,15.39,15.41,15.37,15.38,365100.0,11.1579,11.1724,11.1434,11.1506,365100.0
2013-05-14 10:50:00,15.38,15.39,15.37,15.39,83000.0,11.1506,11.1579,11.1434,11.1579,83000.0
2013-05-14 11:00:00,15.39,15.42,15.39,15.41,317200.0,11.1579,11.1796,11.1579,11.1724,317200.0
2013-05-14 11:10:00,15.41,15.42,15.4,15.4,242900.0,11.1724,11.1796,11.1651,11.1651,242900.0
2013-05-14 11:20:00,15.4,15.41,15.39,15.41,170400.0,11.1651,11.1724,11.1579,11.1724,170400.0
2013-05-14 11:30:00,15.41,15.42,15.4,15.41,128300.0,11.1724,11.1796,11.1651,11.1724,128300.0
2013-05-14 11:40:00,15.41,15.43,15.41,15.42,178900.0,11.1724,11.1869,11.1724,11.1796,178900.0
2013-05-14 11:50:00,15.42,15.43,15.42,15.43,105300.0,11.1796,11.1869,11.1796,11.1869,105300.0
2013-05-14 12:00:00,15.43,15.43,15.42,15.43,122100.0,11.1869,11.1869,11.1796,11.1869,122100.0
2013-05-14 12:10:00,15.43,15.46,15.42,15.45,278900.0,11.1869,11.2086,11.1796,11.2014,278900.0
2013-05-14 12:20:00,15.45,15.45,15.42,15.43,146400.0,11.2014,11.2014,11.1796,11.1869,146400.0
2013-05-14 12:30:00,15.44,15.45,15.43,15.44,69000.0,11.1941,11.2014,11.1869,11.1941,69000.0
2013-05-14 12:40:00,15.45,15.46,15.43,15.43,174500.0,11.2014,11.2086,11.1869,11.1869,174500.0
2013-05-14 12:50:00,15.43,15.44,15.41,15.41,105000.0,11.1869,11.1941,11.1724,11.1724,105000.0
2013-05-14 13:00:00,15.41,15.43,15.41,15.43,156800.0,11.1724,11.1869,11.1724,11.1869,156800.0
2013-05-14 13:10:00,15.43,15.46,15.43,15.45,193000.0,11.1869,11.2086,11.1869,11.2014,193000.0
2013-05-14 13:20:00,15.45,15.45,15.44,15.44,51000.0,11.2014,11.2014,11.1941,11.1941,51000.0
2013-05-14 13:30:00,15.45,15.45,15.44,15.44,100600.0,11.2014,11.2014,11.1941,11.1941,100600.0
2013-05-14 13:40:00,15.44,15.46,15.44,15.46,115700.0,11.1941,11.2086,11.1941,11.2086,115700.0
2013-05-14 13:50:00,15.45,15.46,15.43,15.45,611200.0,11.2014,11.2086,11.1869,11.2014,611200.0
2013-05-14 14:00:00,15.45,15.46,15.43,15.44,284600.0,11.2014,11.2086,11.1869,11.1941,284600.0
2013-05-14 14:10:00,15.44,15.46,15.43,15.46,207500.0,11.1941,11.2086,11.1869,11.2086,207500.0
2013-05-14 14:20:00,15.46,15.47,15.45,15.47,144900.0,11.2086,11.2159,11.2014,11.2159,144900.0
2013-05-14 14:30:00,15.47,15.5,15.46,15.49,443600.0,11.2159,11.2376,11.2086,11.2304,443600.0
2013-05-14 14:40:00,15.49,15.49,15.46,15.46,232700.0,11.2304,11.2304,11.2086,11.2086,232700.0
2013-05-14 14:50:00,15.47,15.47,15.46,15.46,158400.0,11.2159,11.2159,11.2086,11.2086,158400.0
2013-05-14 15:00:00,15.46,15.49,15.43,15.44,642800.0,11.2086,11.2304,11.1869,11.1941,642800.0
2013-05-14 15:10:00,15.44,15.46,15.43,15.46,583100.0,11.1941,11.2086,11.1869,11.2086,583100.0
2013-05-14 15:20:00,15.46,15.46,15.43,15.44,212400.0,11.2086,11.2086,11.1869,11.1941,212400.0
2013-05-14 15:30:00,15.44,15.48,15.43,15.46,395100.0,11.1941,11.2231,11.1869,11.2086,395100.0
2013-05-14 15:40:00,15.47,15.52,15.46,15.52,938300.0,11.2159,11.2521,11.2086,11.2521,938300.0
2013-05-14 15:50:00,15.51,15.53,15.51,15.53,1127300.0,11.2449,11.2594,11.2449,11.2594,1127300.0
2013-05-15 09:30:00,15.53,15.57,15.4,15.56,518500.0,11.2594,11.2884,11.1651,11.2811,518500.0
2013-05-15 09:40:00,15.56,15.61,15.55,15.61,391600.0,11.2811,11.3174,11.2739,11.3174,391600.0
2013-05-15 09:50:00,15.6,15.63,15.58,15.59,275400.0,11.3101,11.3319,11.2956,11.3029,275400.0
2013-05-15 10:00:00,15.58,15.63,15.58,15.61,236900.0,11.2956,11.3319,11.2956,11.3174,236900.0
2013-05-15 10:10:00,15.61,15.65,15.58,15.64,803800.0,11.3174,11.3464,11.2956,11.3391,803800.0
2013-05-15 10:20:00,15.64,15.64,15.58,15.59,460800.0,11.3391,11.3391,11.2956,11.3029,460800.0
2013-05-15 10:30:00,15.58,15.6,15.57,15.58,283000.0,11.2956,11.3101,11.2884,11.2956,283000.0
2013-05-15 10:40:00,15.58,15.59,15.54,15.59,289200.0,11.2956,11.3029,11.2666,11.3029,289200.0
2013-05-15 10:50:00,15.58,15.63,15.58,15.63,376800.0,11.2956,11.3319,11.2956,11.3319,376800.0
2013-05-15 11:00:00,15.63,15.66,15.61,15.66,399500.0,11.3319,11.3536,11.3174,11.3536,399500.0
2013-05-15 11:10:00,15.66,15.69,15.65,15.68,225700.0,11.3536,11.3754,11.3464,11.3681,225700.0
2013-05-15 11:20:00,15.68,15.69,15.68,15.68,307200.0,11.3681,11.3754,11.3681,11.3681,307200.0
2013-05-15 11:30:00,15.68,15.69,15.64,15.64,219600.0,11.3681,11.3754,11.3391,11.3391,219600.0
2013-05-15 11:40:00,15.64,15.65,15.62,15.63,148400.0,11.3391,11.3464,11.3246,11.3319,148400.0
2013-05-15 11:50:00,15.63,15.68,15.62,15.67,235000.0,11.3319,11.3681,11.3246,11.3609,235000.0
2013-05-15 12:00:00,15.67,15.68,15.66,15.68,156800.0,11.3609,11.3681,11.3536,11.3681,156800.0
2013-05-15 12:10:00,15.68,15.69,15.66,15.67,204700.0,11.3681,11.3754,11.3536,11.3609,204700.0
2013-05-15 12:20:00,15.67,15.68,15.66,15.67,102300.0,11.3609,11.3681,11.3536,11.3609,102300.0
2013-05-15 12:30:00,15.68,15.69,15.67,15.67,202200.0,11.3681,11.3754,11.3609,11.3609,202200.0
2013-05-15 12:40:00,15.68,15.69,15.67,15.69,139100.0,11.3681,11.3754,11.3609,11.3754,139100.0
2013-05-15 12:50:00,15.69,15.69,15.68,15.68,83500.0,11.3754,11.3754,11.3681,11.3681,83500.0
2013-05-15 13:00:00,15.68,15.68,15.63,15.64,250400.0,11.3681,11.3681,11.3319,11.3391,250400.0
2013-05-15 13:10:00,15.64,15.65,15.63,15.63,190200.0,11.3391,11.3464,11.3319,11.3319,190200.0
2013-05-15 13:20:00,15.64,15.64,15.6,15.62,367800.0,11.3391,11.3391,11.3101,11.3246,367800.0
2013-05-15 13:30:00,15.62,15.65,15.62,15.65,137600.0,11.3246,11.3464,11.3246,11.3464,137600.0
2013-05-15 13:40:00,15.65,15.65,15.63,15.63,101600.0,11.3464,11.3464,11.3319,11.3319,101600.0
2013-05-15 13:50:00,15.64,15.65,15.63,15.64,143600.0,11.3391,11.3464,11.3319,11.3391,143600.0
2013-05-15 14:00:00,15.65,15.66,15.63,15.66,128400.0,11.3464,11.3536,11.3319,11.3536,128400.0
2013-05-15 14:10:00,15.66,15.68,15.65,15.65,259400.0,11.3536,11.3681,11.3464,11.3464,259400.0
2013-05-15 14:20:00,15.66,15.66,15.62,15.63,244100.0,11.3536,11.3536,11.3246,11.3319,244100.0
2013-05-15 14:30:00,15.62,15.66,15.62,15.64,165300.0,11.3246,11.3536,11.3246,11.3391,165300.0
2013-05-15 14:40:00,15.64,15.65,15.6,15.65,426000.0,11.3391,11.3464,11.3101,11.3464,426000.0
2013-05-15 14:50:00,15.65,15.65,15.62,15.64,184700.0,11.3464,11.3464,11.3246,11.3391,184700.0
2013-05-15 15:00:00,15.65,15.65,15.62,15.64,274800.0,11.3464,11.3464,11.3246,11.3391,274800.0
2013-05-15 15:10:00,15.64,15.67,15.63,15.66,330800.0,11.3391,11.3609,11.3319,11.3536,330800.0
2013-05-15 15:20:00,15.66,15.68,15.64,15.68,270800.0,11.3536,11.3681,11.3391,11.3681,270800.0
2013-05-15 15:30:00,15.68,15.69,15.67,15.69,220000.0,11.3681,11.3754,11.3609,11.3754,220000.0
2013-05-15 15:40:00,15.69,15.7,15.67,15.7,302000.0,11.3754,11.3826,11.3609,11.3826,302000.0
2013-05-15 15:50:00,15.7,15.71,15.67,15.68,662600.0,11.3826,11.3899,11.3609,11.3681,662600.0
2013-05-16 09:30:00,15.67,15.71,15.57,15.57,506700.0,11.3609,11.3899,11.2884,11.2884,506700.0
2013-05-16 09:40:00,15.57,15.71,15.57,15.65,557700.0,11.2884,11.3899,11.2884,11.3464,557700.0
2013-05-16 09:50:00,15.65,15.74,15.65,15.72,625500.0,11.3464,11.4116,11.3464,11.3971,625500.0
2013-05-16 10:00:00,15.72,15.72,15.6,15.6,195300.0,11.3971,11.3971,11.3101,11.3101,195300.0
2013-05-16 10:10:00,15.6,15.65,15.57,15.65,352100.0,11.3101,11.3464,11.2884,11.3464,352100.0
2013-05-16 10:20:00,15.65,15.68,15.64,15.67,266300.0,11.3464,11.3681,11.3391,11.3609,266300.0
2013-05-16 10:30:00,15.68,15.76,15.64,15.75,271800.0,11.3681,11.4261,11.3391,11.4189,271800.0
2013-05-16 10:40:00,15.75,15.75,15.71,15.74,214300.0,11.4189,11.4189,11.3899,11.4116,214300.0
2013-05-16 10:50:00,15.74,15.76,15.71,15.74,163500.0,11.4116,11.4261,11.3899,11.4116,163500.0
2013-05-16 11:00:00,15.75,15.75,15.72,15.74,191300.0,11.4189,11.4189,11.3971,11.4116,191300.0
2013-05-16 11:10:00,15.74,15.77,15.73,15.76,289700.0,11.4116,11.4334,11.4044,11.4261,289700.0
2013-05-16 11:20:00,15.76,15.76,15.69,15.69,191200.0,11.4261,11.4261,11.3754,11.3754,191200.0
2013-05-16 11:30:00,15.69,15.75,15.69,15.74,169600.0,11.3754,11.4189,11.3754,11.4116,169600.0
2013-05-16 11:40:00,15.74,15.74,15.71,15.72,170700.0,11.4116,11.4116,11.3899,11.3971,170700.0
2013-05-16 11:50:00,15.71,15.72,15.67,15.67,202600.0,11.3899,11.3971,11.3609,11.3609,202600.0
2013-05-16 12:00:00,15.68,15.69,15.64,15.69,262000.0,11.3681,11.3754,11.3391,11.3754,262000.0
2013-05-16 12:10:00,15.69,15.69,15.68,15.69,92200.0,11.3754,11.3754,11.3681,11.3754,92200.0
2013-05-16 12:20:00,15.69,15.7,15.67,15.7,211400.0,11.3754,11.3826,11.3609,11.3826,211400.0
2013-05-16 12:30:00,15.69,15.7,15.68,15.68,84700.0,11.3754,11.3826,11.3681,11.3681,84700.0
2013-05-16 12:40:00,15.69,15.69,15.68,15.69,107700.0,11.3754,11.3754,11.3681,11.3754,107700.0
2013-05-16 12:50:00,15.68,15.7,15.68,15.7,189100.0,11.3681,11.3826,11.3681,11.3826,189100.0
2013-05-16 13:00:00,15.7,15.7,15.66,15.68,162500.0,11.3826,11.3826,11.3536,11.3681,162500.0
2013-05-16 13:10:00,15.69,15.69,15.68,15.69,42700.0,11.3754,11.3754,11.3681,11.3754,42700.0
2013-05-16 13:20:00,15.68,15.69,15.65,15.66,134300.0,11.3681,11.3754,11.3464,11.3536,134300.0
2013-05-16 13:30:00,15.65,15.66,15.61,15.61,329900.0,11.3464,11.3536,11.3174,11.3174,329900.0
2013-05-16 13:40:00,15.61,15.63,15.61,15.62,82600.0,11.3174,11.3319,11.3174,11.3246,82600.0
2013-05-16 13:50:00,15.63,15.63,15.61,15.61,121700.0,11.3319,11.3319,11.3174,11.3174,121700.0
2013-05-16 14:00:00,15.61,15.65,15.61,15.63,170400.0,11.3174,11.3464,11.3174,11.3319,170400.0
2013-05-16 14:10:00,15.64,15.66,15.63,15.65,164000.0,11.3391,11.3536,11.3319,11.3464,164000.0
2013-05-16 14:20:00,15.65,15.67,15.64,15.67,144600.0,11.3464,11.3609,11.3391,11.3609,144600.0
2013-05-16 14:30:00,15.67,15.67,15.66,15.66,51700.0,11.3609,11.3609,11.3536,11.3536,51700.0
2013-05-16 14:40:00,15.67,15.67,15.62,15.63,252900.0,11.3609,11.3609,11.3246,11.3319,252900.0
2013-05-16 14:50:00,15.63,15.64,15.56,15.57,349100.0,11.3319,11.3391,11.2811,11.2884,349100.0
2013-05-16 15:00:00,15.57,15.62,15.56,15.6,454000.0,11.2884,11.3246,11.2811,11.3101,454000.0
2013-05-16 15:10:00,15.61,15.62,15.56,15.56,276100.0,11.3174,11.3246,11.2811,11.2811,276100.0
2013-05-16 15:20:00,15.57,15.57,15.41,15.44,1517000.0,11.2884,11.2884,11.1724,11.1941,1517000.0
2013-05-16 15:30:00,15.44,15.46,15.38,15.42,930900.0,11.1941,11.2086,11.1506,11.1796,930900.0
2013-05-16 15:40:00,15.41,15.43,15.31,15.35,1659900.0,11.1724,11.1869,11.0999,11.1289,1659900.0
2013-05-16 15:50:00,15.35,15.45,15.34,15.44,1321000.0,11.1289,11.2014,11.1216,11.1941,1321000.0
2013-05-17 09:30:00,15.42,15.51,15.39,15.46,1365800.0,11.1796,11.2449,11.1579,11.2086,1365800.0
2013-05-17 09:40:00,15.46,15.48,15.45,15.45,303100.0,11.2086,11.2231,11.2014,11.2014,303100.0
2013-05-17 09:50:00,15.46,15.49,15.45,15.48,204500.0,11.2086,11.2304,11.2014,11.2231,204500.0
2013-05-17 10:00:00,15.49,15.5,15.47,15.5,223200.0,11.2304,11.2376,11.2159,11.2376,223200.0
2013-05-17 10:10:00,15.5,15.5,15.46,15.47,343400.0,11.2376,11.2376,11.2086,11.2159,343400.0
2013-05-17 10:20:00,15.47,15.51,15.46,15.51,518400.0,11.2159,11.2449,11.2086,11.2449,518400.0
2013-05-17 10:30:00,15.5,15.57,15.5,15.57,452300.0,11.2376,11.2884,11.2376,11.2884,452300.0
2013-05-17 10:40:00,15.57,15.64,15.56,15.64,647800.0,11.2884,11.3391,11.2811,11.3391,647800.0
2013-05-17 10:50:00,15.64,15.66,15.62,15.66,378000.0,11.3391,11.3536,11.3246,11.3536,378000.0
2013-05-17 11:00:00,15.65,15.67,15.63,15.66,492300.0,11.3464,11.3609,11.3319,11.3536,492300.0
2013-05-17 11:10:00,15.67,15.79,15.65,15.79,1056100.0,11.3609,11.4479,11.3464,11.4479,1056100.0
2013-05-17 11:20:00,15.79,15.82,15.77,15.78,665200.0,11.4479,11.4696,11.4334,11.4406,665200.0
2013-05-17 11:30:00,15.78,15.8,15.77,15.79,385100.0,11.4406,11.4551,11.4334,11.4479,385100.0
2013-05-17 11:40:00,15.8,15.84,15.78,15.84,619700.0,11.4551,11.4841,11.4406,11.4841,619700.0
2013-05-17 11:50:00,15.83,15.86,15.83,15.86,193700.0,11.4769,11.4986,11.4769,11.4986,193700.0
2013-05-17 12:00:00,15.85,15.87,15.84,15.85,304100.0,11.4914,11.5059,11.4841,11.4914,304100.0
2013-05-17 12:10:00,15.86,15.86,15.82,15.84,173100.0,11.4986,11.4986,11.4696,11.4841,173100.0
2013-05-17 12:20:00,15.83,15.84,15.79,15.81,366100.0,11.4769,11.4841,11.4479,11.4624,366100.0
2013-05-17 12:30:00,15.82,15.83,15.78,15.82,431300.0,11.4696,11.4769,11.4406,11.4696,431300.0
2013-05-17 12:40:00,15.82,15.85,15.81,15.85,196900.0,11.4696,11.4914,11.4624,11.4914,196900.0
2013-05-17 12:50:00,15.85,15.87,15.83,15.87,244800.0,11.4914,11.5059,11.4769,11.5059,244800.0
2013-05-17 13:00:00,15.87,15.88,15.85,15.86,271200.0,11.5059,11.5131,11.4914,11.4986,271200.0
2013-05-17 13:10:00,15.86,15.87,15.85,15.86,184000.0,11.4986,11.5059,11.4914,11.4986,184000.0
2013-05-17 13:20:00,15.86,15.9,15.86,15.89,351100.0,11.4986,11.5276,11.4986,11.5204,351100.0
2013-05-17 13:30:00,15.89,15.94,15.88,15.94,352300.0,11.5204,11.5566,11.5131,11.5566,352300.0
2013-05-17 13:40:00,15.93,15.94,15.87,15.91,447200.0,11.5494,11.5566,11.5059,11.5349,447200.0
2013-05-17 13:50:00,15.92,15.92,15.91,15.92,129300.0,11.5421,11.5421,11.5349,11.5421,129300.0
2013-05-17 14:00:00,15.92,15.94,15.91,15.91,427100.0,11.5421,11.5566,11.5349,11.5349,427100.0
2013-05-17 14:10:00,15.91,15.94,15.9,15.94,245900.0,11.5349,11.5566,11.5276,11.5566,245900.0
2013-05-17 14:20:00,15.93,15.94,15.9,15.93,290000.0,11.5494,11.5566,11.5276,11.5494,290000.0
2013-05-17 14:30:00,15.94,15.95,15.92,15.93,334800.0,11.5566,11.5639,11.5421,11.5494,334800.0
2013-05-17 14:40:00,15.93,15.93,15.89,15.92,438100.0,11.5494,11.5494,11.5204,11.5421,438100.0
2013-05-17 14:50:00,15.92,15.97,15.91,15.96,317600.0,11.5421,11.5784,11.5349,11.5711,317600.0
2013-05-17 15:00:00,15.96,15.97,15.94,15.96,330400.0,11.5711,11.5784,11.5566,11.5711,330400.0
2013-05-17 15:10:00,15.96,15.99,15.95,15.99,476500.0,11.5711,11.5929,11.5639,11.5929,476500.0
2013-05-17 15:20:00,15.98,16.0,15.98,15.99,461900.0,11.5856,11.6001,11.5856,11.5929,461900.0
2013-05-17 15:30:00,16.0,16.0,15.99,16.0,417700.0,11.6001,11.6001,11.5929,11.6001,417700.0
2013-05-17 15:40:00,16.0,16.05,15.99,16.05,1364300.0,11.6001,11.6364,11.5929,11.6364,1364300.0
2013-05-17 15:50:00,16.05,16.13,16.04,16.13,3847400.0,11.6364,11.6944,11.6291,11.6944,3847400.0
2013-05-20 09:30:00,16.06,16.25,16.05,16.2,1032300.0,11.6436,11.7814,11.6364,11.7451,1032300.0
2013-05-20 09:40:00,16.19,16.21,16.13,16.14,579500.0,11.7379,11.7524,11.6944,11.7016,579500.0
2013-05-20 09:50:00,16.14,16.2,16.09,16.19,829400.0,11.7016,11.7451,11.6654,11.7379,829400.0
2013-05-20 10:00:00,16.18,16.21,16.17,16.2,647000.0,11.7306,11.7524,11.7234,11.7451,647000.0
2013-05-20 10:10:00,16.2,16.2,16.18,16.19,346200.0,11.7451,11.7451,11.7306,11.7379,346200.0
2013-05-20 10:20:00,16.19,16.25,16.19,16.23,701500.0,11.7379,11.7814,11.7379,11.7669,701500.0
2013-05-20 10:30:00,16.23,16.23,16.17,16.18,387100.0,11.7669,11.7669,11.7234,11.7306,387100.0
2013-05-20 10:40:00,16.18,16.24,16.18,16.23,550600.0,11.7306,11.7741,11.7306,11.7669,550600.0
2013-05-20 10:50:00,16.23,16.31,16.21,16.3,789500.0,11.7669,11.8249,11.7524,11.8176,789500.0
2013-05-20 11:00:00,16.3,16.34,16.28,16.32,1185700.0,11.8176,11.8466,11.8031,11.8321,1185700.0
2013-05-20 11:10:00,16.32,16.41,16.31,16.41,995400.0,11.8321,11.8974,11.8249,11.8974,995400.0
2013-05-20 11:20:00,16.41,16.43,16.34,16.36,555800.0,11.8974,11.9119,11.8466,11.8611,555800.0
2013-05-20 11:30:00,16.36,16.36,16.34,16.36,246200.0,11.8611,11.8611,11.8466,11.8611,246200.0
2013-05-20 11:40:00,16.36,16.36,16.33,16.35,321300.0,11.8611,11.8611,11.8394,11.8539,321300.0
2013-05-20 11:50:00,16.34,16.36,16.32,16.34,350400.0,11.8466,11.8611,11.8321,11.8466,350400.0
2013-05-20 12:00:00,16.34,16.35,16.33,16.33,140200.0,11.8466,11.8539,11.8394,11.8394,140200.0
2013-05-20 12:10:00,16.33,16.38,16.33,16.33,351500.0,11.8394,11.8756,11.8394,11.8394,351500.0
2013-05-20 12:20:00,16.34,16.35,16.33,16.34,85400.0,11.8466,11.8539,11.8394,11.8466,85400.0
2013-05-20 12:30:00,16.34,16.39,16.34,16.39,332100.0,11.8466,11.8829,11.8466,11.8829,332100.0
2013-05-20 12:40:00,16.39,16.41,16.38,16.41,350500.0,11.8829,11.8974,11.8756,11.8974,350500.0
2013-05-20 12:50:00,16.4,16.41,16.37,16.38,183100.0,11.8901,11.8974,11.8684,11.8756,183100.0
2013-05-20 13:00:00,16.38,16.39,16.35,16.37,323300.0,11.8756,11.8829,11.8539,11.8684,323300.0
2013-05-20 13:10:00,16.38,16.38,16.31,16.32,364600.0,11.8756,11.8756,11.8249,11.8321,364600.0
2013-05-20 13:20:00,16.33,16.35,16.3,16.32,392600.0,11.8394,11.8539,11.8176,11.8321,392600.0
2013-05-20 13:30:00,16.32,16.35,16.31,16.35,323600.0,11.8321,11.8539,11.8249,11.8539,323600.0
2013-05-20 13:40:00,16.35,16.35,16.32,16.35,236700.0,11.8539,11.8539,11.8321,11.8539,236700.0
2013-05-20 13:50:00,16.35,16.36,16.32,16.34,207800.0,11.8539,11.8611,11.8321,11.8466,207800.0
2013-05-20 14:00:00,16.34,16.36,16.3,16.34,328300.0,11.8466,11.8611,11.8176,11.8466,328300.0
2013-05-20 14:10:00,16.34,16.35,16.32,16.33,187400.0,11.8466,11.8539,11.8321,11.8394,187400.0
2013-05-20 14:20:00,16.34,16.37,16.33,16.33,249600.0,11.8466,11.8684,11.8394,11.8394,249600.0
2013-05-20 14:30:00,16.34,16.37,16.33,16.35,285900.0,11.8466,11.8684,11.8394,11.8539,285900.0
2013-05-20 14:40:00,16.34,16.36,16.31,16.36,220200.0,11.8466,11.8611,11.8249,11.8611,220200.0
2013-05-20 14:50:00,16.35,16.36,16.3,16.3,317200.0,11.8539,11.8611,11.8176,11.8176,317200.0
2013-05-20 15:00:00,16.31,16.35,16.3,16.34,418900.0,11.8249,11.8539,11.8176,11.8466,418900.0
2013-05-20 15:10:00,16.33,16.36,16.33,16.36,251200.0,11.8394,11.8611,11.8394,11.8611,251200.0
2013-05-20 15:20:00,16.36,16.36,16.33,16.35,447200.0,11.8611,11.8611,11.8394,11.8539,447200.0
2013-05-20 15:30:00,16.35,16.37,16.34,16.35,354200.0,11.8539,11.8684,11.8466,11.8539,354200.0
2013-05-20 15:40:00,16.35,16.37,16.31,16.32,524800.0,11.8539,11.8684,11.8249,11.8321,524800.0
2013-05-20 15:50:00,16.32,16.32,16.28,16.3,935000.0,11.8321,11.8321,11.8031,11.8176,935000.0
2013-05-21 09:30:00,16.29,16.32,16.11,16.12,779300.0,11.8104,11.8321,11.6799,11.6871,779300.0
2013-05-21 09:40:00,16.13,16.19,16.11,16.14,316200.0,11.6944,11.7379,11.6799,11.7016,316200.0
2013-05-21 09:50:00,16.14,16.17,16.11,16.12,295700.0,11.7016,11.7234,11.6799,11.6871,295700.0
2013-05-21 10:00:00,16.12,16.18,16.08,16.13,640900.0,11.6871,11.7306,11.6581,11.6944,640900.0
2013-05-21 10:10:00,16.13,16.14,16.07,16.11,566400.0,11.6944,11.7016,11.6509,11.6799,566400.0
2013-05-21 10:20:00,16.11,16.14,16.05,16.06,648500.0,11.6799,11.7016,11.6364,11.6436,648500.0
2013-05-21 10:30:00,16.06,16.1,16.01,16.07,449300.0,11.6436,11.6726,11.6074,11.6509,449300.0
2013-05-21 10:40:00,16.07,16.14,16.07,16.14,319500.0,11.6509,11.7016,11.6509,11.7016,319500.0
2013-05-21 10:50:00,16.14,16.18,16.13,16.15,585000.0,11.7016,11.7306,11.6944,11.7089,585000.0
2013-05-21 11:00:00,16.14,16.16,16.12,16.13,205800.0,11.7016,11.7161,11.6871,11.6944,205800.0
2013-05-21 11:10:00,16.13,16.15,16.09,16.14,265700.0,11.6944,11.7089,11.6654,11.7016,265700.0
2013-05-21 11:20:00,16.14,16.15,16.11,16.13,180400.0,11.7016,11.7089,11.6799,11.6944,180400.0
2013-05-21 11:30:00,16.13,16.2,16.12,16.19,233900.0,11.6944,11.7451,11.6871,11.7379,233900.0
2013-05-21 11:40:00,16.2,16.22,16.19,16.21,164300.0,11.7451,11.7596,11.7379,11.7524,164300.0
2013-05-21 11:50:00,16.2,16.22,16.19,16.2,152600.0,11.7451,11.7596,11.7379,11.7451,152600.0
2013-05-21 12:00:00,16.21,16.22,16.19,16.22,168000.0,11.7524,11.7596,11.7379,11.7596,168000.0
2013-05-21 12:10:00,16.22,16.24,16.21,16.22,158000.0,11.7596,11.7741,11.7524,11.7596,158000.0
2013-05-21 12:20:00,16.22,16.27,16.19,16.27,238600.0,11.7596,11.7959,11.7379,11.7959,238600.0
2013-05-21 12:30:00,16.27,16.28,16.25,16.26,183000.0,11.7959,11.8031,11.7814,11.7886,183000.0
2013-05-21 12:40:00,16.26,16.28,16.24,16.27,300000.0,11.7886,11.8031,11.7741,11.7959,300000.0
2013-05-21 12:50:00,16.27,16.28,16.24,16.25,284900.0,11.7959,11.8031,11.7741,11.7814,284900.0
2013-05-21 13:00:00,16.24,16.25,16.22,16.23,315000.0,11.7741,11.7814,11.7596,11.7669,315000.0
2013-05-21 13:10:00,16.23,16.26,16.21,16.26,448800.0,11.7669,11.7886,11.7524,11.7886,448800.0
2013-05-21 13:20:00,16.25,16.26,16.22,16.22,165000.0,11.7814,11.7886,11.7596,11.7596,165000.0
2013-05-21 13:30:00,16.23,16.25,16.21,16.22,397500.0,11.7669,11.7814,11.7524,11.7596,397500.0
2013-05-21 13:40:00,16.22,16.22,16.2,16.21,110200.0,11.7596,11.7596,11.7451,11.7524,110200.0
2013-05-21 13:50:00,16.21,16.26,16.21,16.26,278300.0,11.7524,11.7886,11.7524,11.7886,278300.0
2013-05-21 14:00:00,16.25,16.25,16.18,16.18,346100.0,11.7814,11.7814,11.7306,11.7306,346100.0
2013-05-21 14:10:00,16.19,16.21,16.17,16.19,195900.0,11.7379,11.7524,11.7234,11.7379,195900.0
2013-05-21 14:20:00,16.2,16.2,16.18,16.18,212400.0,11.7451,11.7451,11.7306,11.7306,212400.0
2013-05-21 14:30:00,16.18,16.18,16.15,16.18,182000.0,11.7306,11.7306,11.7089,11.7306,182000.0
2013-05-21 14:40:00,16.18,16.19,16.15,16.16,298500.0,11.7306,11.7379,11.7089,11.7161,298500.0
2013-05-21 14:50:00,16.16,16.17,16.14,16.15,207500.0,11.7161,11.7234,11.7016,11.7089,207500.0
2013-05-21 15:00:00,16.15,16.15,16.1,16.14,329900.0,11.7089,11.7089,11.6726,11.7016,329900.0
2013-05-21 15:10:00,16.14,16.18,16.13,16.17,256100.0,11.7016,11.7306,11.6944,11.7234,256100.0
2013-05-21 15:20:00,16.17,16.18,16.16,16.16,214600.0,11.7234,11.7306,11.7161,11.7161,214600.0
2013-05-21 15:30:00,16.16,16.2,16.16,16.19,414600.0,11.7161,11.7451,11.7161,11.7379,414600.0
2013-05-21 15:40:00,16.19,16.2,16.17,16.19,506000.0,11.7379,11.7451,11.7234,11.7379,506000.0
2013-05-21 15:50:00,16.19,16.21,16.18,16.18,1118500.0,11.7379,11.7524,11.7306,11.7306,1118500.0
2013-05-22 09:30:00,16.2,16.27,16.15,16.18,319200.0,11.7451,11.7959,11.7089,11.7306,319200.0
2013-05-22 09:40:00,16.18,16.22,16.16,16.18,274500.0,11.7306,11.7596,11.7161,11.7306,274500.0
2013-05-22 09:50:00,16.19,16.24,16.18,16.23,269200.0,11.7379,11.7741,11.7306,11.7669,269200.0
2013-05-22 10:00:00,16.23,16.29,16.22,16.27,338100.0,11.7669,11.8104,11.7596,11.7959,338100.0
2013-05-22 10:10:00,16.27,16.34,16.27,16.31,305400.0,11.7959,11.8466,11.7959,11.8249,305400.0
2013-05-22 10:20:00,16.3,16.32,16.27,16.29,376900.0,11.8176,11.8321,11.7959,11.8104,376900.0
2013-05-22 10:30:00,16.29,16.3,16.15,16.18,423700.0,11.8104,11.8176,11.7089,11.7306,423700.0
2013-05-22 10:40:00,16.18,16.27,16.16,16.23,602700.0,11.7306,11.7959,11.7161,11.7669,602700.0
2013-05-22 10:50:00,16.24,16.25,16.17,16.21,245200.0,11.7741,11.7814,11.7234,11.7524,245200.0
2013-05-22 11:00:00,16.2,16.24,16.18,16.19,283100.0,11.7451,11.7741,11.7306,11.7379,283100.0
2013-05-22 11:10:00,16.19,16.19,16.12,16.13,334200.0,11.7379,11.7379,11.6871,11.6944,334200.0
2013-05-22 11:20:00,16.12,16.2,16.12,16.2,222900.0,11.6871,11.7451,11.6871,11.7451,222900.0
2013-05-22 11:30:00,16.19,16.22,16.15,16.17,200900.0,11.7379,11.7596,11.7089,11.7234,200900.0
2013-05-22 11:40:00,16.18,16.19,16.13,16.17,265800.0,11.7306,11.7379,11.6944,11.7234,265800.0
2013-05-22 11:50:00,16.18,16.18,16.15,16.15,93000.0,11.7306,11.7306,11.7089,11.7089,93000.0
2013-05-22 12:00:00,16.15,16.18,16.15,16.18,100200.0,11.7089,11.7306,11.7089,11.7306,100200.0
2013-05-22 12:10:00,16.18,16.18,16.15,16.15,163000.0,11.7306,11.7306,11.7089,11.7089,163000.0
2013-05-22 12:20:00,16.16,16.17,16.13,16.14,232700.0,11.7161,11.7234,11.6944,11.7016,232700.0
2013-05-22 12:30:00,16.13,16.14,16.09,16.09,206500.0,11.6944,11.7016,11.6654,11.6654,206500.0
2013-05-22 12:40:00,16.09,16.13,16.07,16.13,165300.0,11.6654,11.6944,11.6509,11.6944,165300.0
2013-05-22 12:50:00,16.13,16.16,16.12,16.14,172100.0,11.6944,11.7161,11.6871,11.7016,172100.0
2013-05-22 13:00:00,16.14,16.14,16.09,16.09,111900.0,11.7016,11.7016,11.6654,11.6654,111900.0
2013-05-22 13:10:00,16.1,16.11,16.06,16.07,193200.0,11.6726,11.6799,11.6436,11.6509,193200.0
2013-05-22 13:20:00,16.07,16.08,16.03,16.05,218900.0,11.6509,11.6581,11.6219,11.6364,218900.0
2013-05-22 13:30:00,16.04,16.08,16.02,16.05,284300.0,11.6291,11.6581,11.6146,11.6364,284300.0
2013-05-22 13:40:00,16.05,16.06,15.94,15.99,505900.0,11.6364,11.6436,11.5566,11.5929,505900.0
2013-05-22 13:50:00,15.99,16.04,15.99,16.03,135700.0,11.5929,11.6291,11.5929,11.6219,135700.0
2013-05-22 14:00:00,16.04,16.07,15.83,15.87,888700.0,11.6291,11.6509,11.4769,11.5059,888700.0
2013-05-22 14:10:00,15.87,15.87,15.79,15.85,535500.0,11.5059,11.5059,11.4479,11.4914,535500.0
2013-05-22 14:20:00,15.85,15.89,15.84,15.85,232500.0,11.4914,11.5204,11.4841,11.4914,232500.0
2013-05-22 14:30:00,15.86,15.88,15.76,15.78,552500.0,11.4986,11.5131,11.4261,11.4406,552500.0
2013-05-22 14:40:00,15.78,15.85,15.77,15.84,297500.0,11.4406,11.4914,11.4334,11.4841,297500.0
2013-05-22 14:50:00,15.83,15.85,15.79,15.85,338000.0,11.4769,11.4914,11.4479,11.4914,338000.0
2013-05-22 15:00:00,15.84,15.85,15.81,15.84,273700.0,11.4841,11.4914,11.4624,11.4841,273700.0
2013-05-22 15:10:00,15.83,15.85,15.8,15.8,210000.0,11.4769,11.4914,11.4551,11.4551,210000.0
2013-05-22 15:20:00,15.8,15.81,15.71,15.72,544500.0,11.4551,11.4624,11.3899,11.3971,544500.0
2013-05-22 15:30:00,15.71,15.72,15.65,15.72,816900.0,11.3899,11.3971,11.3464,11.3971,816900.0
2013-05-22 15:40:00,15.71,15.78,15.69,15.76,757300.0,11.3899,11.4406,11.3754,11.4261,757300.0
2013-05-22 15:50:00,15.77,15.81,15.76,15.8,970500.0,11.4334,11.4624,11.4261,11.4551,970500.0
2013-05-23 09:30:00,15.36,15.53,15.23,15.53,1647000.0,11.1361,11.2594,11.0419,11.2594,1647000.0
2013-05-23 09:40:00,15.54,15.59,15.45,15.45,556700.0,11.2666,11.3029,11.2014,11.2014,556700.0
2013-05-23 09:50:00,15.45,15.55,15.45,15.55,365900.0,11.2014,11.2739,11.2014,11.2739,365900.0
2013-05-23 10:00:00,15.54,15.6,15.5,15.6,558000.0,11.2666,11.3101,11.2376,11.3101,558000.0
2013-05-23 10:10:00,15.59,15.63,15.57,15.58,525500.0,11.3029,11.3319,11.2884,11.2956,525500.0
2013-05-23 10:20:00,15.57,15.58,15.52,15.54,438100.0,11.2884,11.2956,11.2521,11.2666,438100.0
2013-05-23 10:30:00,15.55,15.61,15.54,15.6,309300.0,11.2739,11.3174,11.2666,11.3101,309300.0
2013-05-23 10:40:00,15.6,15.61,15.53,15.53,327700.0,11.3101,11.3174,11.2594,11.2594,327700.0
2013-05-23 10:50:00,15.54,15.58,15.5,15.5,375200.0,11.2666,11.2956,11.2376,11.2376,375200.0
2013-05-23 11:00:00,15.51,15.59,15.5,15.58,313300.0,11.2449,11.3029,11.2376,11.2956,313300.0
2013-05-23 11:10:00,15.57,15.62,15.57,15.62,151100.0,11.2884,11.3246,11.2884,11.3246,151100.0
2013-05-23 11:20:00,15.62,15.64,15.61,15.63,306000.0,11.3246,11.3391,11.3174,11.3319,306000.0
2013-05-23 11:30:00,15.63,15.73,15.63,15.73,469900.0,11.3319,11.4044,11.3319,11.4044,469900.0
2013-05-23 11:40:00,15.73,15.76,15.7,15.76,264300.0,11.4044,11.4261,11.3826,11.4261,264300.0
2013-05-23 11:50:00,15.76,15.78,15.72,15.75,241200.0,11.4261,11.4406,11.3971,11.4189,241200.0
2013-05-23 12:00:00,15.74,15.79,15.73,15.76,294900.0,11.4116,11.4479,11.4044,11.4261,294900.0
2013-05-23 12:10:00,15.76,15.78,15.75,15.77,99900.0,11.4261,11.4406,11.4189,11.4334,99900.0
2013-05-23 12:20:00,15.78,15.79,15.76,15.78,93000.0,11.4406,11.4479,11.4261,11.4406,93000.0
2013-05-23 12:30:00,15.78,15.78,15.74,15.75,143500.0,11.4406,11.4406,11.4116,11.4189,143500.0
2013-05-23 12:40:00,15.74,15.76,15.72,15.73,151400.0,11.4116,11.4261,11.3971,11.4044,151400.0
2013-05-23 12:50:00,15.73,15.75,15.69,15.69,132000.0,11.4044,11.4189,11.3754,11.3754,132000.0
2013-05-23 13:00:00,15.69,15.71,15.67,15.68,196200.0,11.3754,11.3899,11.3609,11.3681,196200.0
2013-05-23 13:10:00,15.68,15.69,15.67,15.68,134300.0,11.3681,11.3754,11.3609,11.3681,134300.0
2013-05-23 13:20:00,15.68,15.69,15.65,15.66,247900.0,11.3681,11.3754,11.3464,11.3536,247900.0
2013-05-23 13:30:00,15.65,15.69,15.65,15.68,223700.0,11.3464,11.3754,11.3464,11.3681,223700.0
2013-05-23 13:40:00,15.69,15.69,15.64,15.67,439100.0,11.3754,11.3754,11.3391,11.3609,439100.0
2013-05-23 13:50:00,15.67,15.73,15.66,15.72,415500.0,11.3609,11.4044,11.3536,11.3971,415500.0
2013-05-23 14:00:00,15.73,15.77,15.71,15.76,279500.0,11.4044,11.4334,11.3899,11.4261,279500.0
2013-05-23 14:10:00,15.75,15.77,15.73,15.76,299000.0,11.4189,11.4334,11.4044,11.4261,299000.0
2013-05-23 14:20:00,15.76,15.78,15.73,15.74,250100.0,11.4261,11.4406,11.4044,11.4116,250100.0
2013-05-23 14:30:00,15.73,15.73,15.68,15.7,232500.0,11.4044,11.4044,11.3681,11.3826,232500.0
2013-05-23 14:40:00,15.71,15.77,15.71,15.76,202200.0,11.3899,11.4334,11.3899,11.4261,202200.0
2013-05-23 14:50:00,15.76,15.77,15.74,15.76,179800.0,11.4261,11.4334,11.4116,11.4261,179800.0
2013-05-23 15:00:00,15.76,15.78,15.74,15.76,247100.0,11.4261,11.4406,11.4116,11.4261,247100.0
2013-05-23 15:10:00,15.77,15.79,15.7,15.73,274400.0,11.4334,11.4479,11.3826,11.4044,274400.0
2013-05-23 15:20:00,15.72,15.76,15.72,15.76,250300.0,11.3971,11.4261,11.3971,11.4261,250300.0
2013-05-23 15:30:00,15.76,15.76,15.73,15.74,322800.0,11.4261,11.4261,11.4044,11.4116,322800.0
2013-05-23 15:40:00,15.73,15.77,15.72,15.74,373200.0,11.4044,11.4334,11.3971,11.4116,373200.0
2013-05-23 15:50:00,15.74,15.77,15.73,15.76,653200.0,11.4116,11.4334,11.4044,11.4261,653200.0
2013-05-24 09:30:00,15.6,15.74,15.55,15.69,445800.0,11.3101,11.4116,11.2739,11.3754,445800.0
2013-05-24 09:40:00,15.69,15.7,15.63,15.65,198700.0,11.3754,11.3826,11.3319,11.3464,198700.0
2013-05-24 09:50:00,15.64,15.64,15.58,15.61,203800.0,11.3391,11.3391,11.2956,11.3174,203800.0
2013-05-24 10:00:00,15.61,15.63,15.56,15.63,335000.0,11.3174,11.3319,11.2811,11.3319,335000.0
2013-05-24 10:10:00,15.62,15.62,15.56,15.57,248000.0,11.3246,11.3246,11.2811,11.2884,248000.0
2013-05-24 10:20:00,15.57,15.59,15.52,15.57,477500.0,11.2884,11.3029,11.2521,11.2884,477500.0
2013-05-24 10:30:00,15.57,15.62,15.55,15.61,409100.0,11.2884,11.3246,11.2739,11.3174,409100.0
2013-05-24 10:40:00,15.61,15.62,15.52,15.52,170900.0,11.3174,11.3246,11.2521,11.2521,170900.0
2013-05-24 10:50:00,15.53,15.59,15.51,15.58,195500.0,11.2594,11.3029,11.2449,11.2956,195500.0
2013-05-24 11:00:00,15.58,15.59,15.55,15.56,126100.0,11.2956,11.3029,11.2739,11.2811,126100.0
2013-05-24 11:10:00,15.57,15.57,15.52,15.55,211900.0,11.2884,11.2884,11.2521,11.2739,211900.0
2013-05-24 11:20:00,15.54,15.58,15.53,15.57,145800.0,11.2666,11.2956,11.2594,11.2884,145800.0
2013-05-24 11:30:00,15.58,15.58,15.53,15.55,165100.0,11.2956,11.2956,11.2594,11.2739,165100.0
2013-05-24 11:40:00,15.55,15.58,15.53,15.54,151200.0,11.2739,11.2956,11.2594,11.2666,151200.0
2013-05-24 11:50:00,15.53,15.58,15.52,15.58,109900.0,11.2594,11.2956,11.2521,11.2956,109900.0
2013-05-24 12:00:00,15.58,15.64,15.57,15.64,136400.0,11.2956,11.3391,11.2884,11.3391,136400.0
2013-05-24 12:10:00,15.64,15.65,15.61,15.65,101100.0,11.3391,11.3464,11.3174,11.3464,101100.0
2013-05-24 12:20:00,15.65,15.66,15.62,15.66,180200.0,11.3464,11.3536,11.3246,11.3536,180200.0
2013-05-24 12:30:00,15.66,15.66,15.63,15.64,156800.0,11.3536,11.3536,11.3319,11.3391,156800.0
2013-05-24 12:40:00,15.65,15.67,15.63,15.65,198500.0,11.3464,11.3609,11.3319,11.3464,198500.0
2013-05-24 12:50:00,15.65,15.67,15.65,15.66,74900.0,11.3464,11.3609,11.3464,11.3536,74900.0
2013-05-24 13:00:00,15.67,15.68,15.65,15.68,139300.0,11.3609,11.3681,11.3464,11.3681,139300.0
2013-05-24 13:10:00,15.68,15.7,15.67,15.68,140900.0,11.3681,11.3826,11.3609,11.3681,140900.0
2013-05-24 13:20:00,15.68,15.7,15.67,15.68,208500.0,11.3681,11.3826,11.3609,11.3681,208500.0
2013-05-24 13:30:00,15.68,15.72,15.67,15.7,151500.0,11.3681,11.3971,11.3609,11.3826,151500.0
2013-05-24 13:40:00,15.7,15.71,15.68,15.7,165200.0,11.3826,11.3899,11.3681,11.3826,165200.0
2013-05-24 13:50:00,15.7,15.7,15.65,15.65,130100.0,11.3826,11.3826,11.3464,11.3464,130100.0
2013-05-24 14:00:00,15.65,15.67,15.63,15.64,158100.0,11.3464,11.3609,11.3319,11.3391,158100.0
2013-05-24 14:10:00,15.65,15.71,15.64,15.7,116100.0,11.3464,11.3899,11.3391,11.3826,116100.0
2013-05-24 14:20:00,15.7,15.7,15.65,15.65,128600.0,11.3826,11.3826,11.3464,11.3464,128600.0
2013-05-24 14:30:00,15.66,15.66,15.62,15.65,149700.0,11.3536,11.3536,11.3246,11.3464,149700.0
2013-05-24 14:40:00,15.64,15.67,15.62,15.63,179100.0,11.3391,11.3609,11.3246,11.3319,179100.0
2013-05-24 14:50:00,15.63,15.65,15.62,15.65,112400.0,11.3319,11.3464,11.3246,11.3464,112400.0
2013-05-24 15:00:00,15.64,15.69,15.64,15.69,161900.0,11.3391,11.3754,11.3391,11.3754,161900.0
2013-05-24 15:10:00,15.69,15.69,15.65,15.65,187400.0,11.3754,11.3754,11.3464,11.3464,187400.0
2013-05-24 15:20:00,15.65,15.66,15.61,15.63,216500.0,11.3464,11.3536,11.3174,11.3319,216500.0
2013-05-24 15:30:00,15.62,15.64,15.6,15.6,210800.0,11.3246,11.3391,11.3101,11.3101,210800.0
2013-05-24 15:40:00,15.6,15.61,15.57,15.6,374900.0,11.3101,11.3174,11.2884,11.3101,374900.0
2013-05-24 15:50:00,15.6,15.66,15.58,15.65,921500.0,11.3101,11.3536,11.2956,11.3464,921500.0
2013-05-28 09:30:00,15.73,15.84,15.71,15.76,680100.0,11.4044,11.4841,11.3899,11.4261,680100.0
2013-05-28 09:40:00,15.76,15.82,15.75,15.8,254700.0,11.4261,11.4696,11.4189,11.4551,254700.0
2013-05-28 09:50:00,15.8,15.89,15.8,15.88,336800.0,11.4551,11.5204,11.4551,11.5131,336800.0
2013-05-28 10:00:00,15.88,15.94,15.87,15.92,317900.0,11.5131,11.5566,11.5059,11.5421,317900.0
2013-05-28 10:10:00,15.93,15.95,15.89,15.95,367400.0,11.5494,11.5639,11.5204,11.5639,367400.0
2013-05-28 10:20:00,15.95,15.97,15.92,15.92,174500.0,11.5639,11.5784,11.5421,11.5421,174500.0
2013-05-28 10:30:00,15.92,15.96,15.89,15.9,369500.0,11.5421,11.5711,11.5204,11.5276,369500.0
2013-05-28 10:40:00,15.9,15.95,15.89,15.95,141100.0,11.5276,11.5639,11.5204,11.5639,141100.0
2013-05-28 10:50:00,15.95,15.96,15.93,15.96,141800.0,11.5639,11.5711,11.5494,11.5711,141800.0
2013-05-28 11:00:00,15.95,15.96,15.89,15.9,235800.0,11.5639,11.5711,11.5204,11.5276,235800.0
2013-05-28 11:10:00,15.89,15.96,15.89,15.95,131700.0,11.5204,11.5711,11.5204,11.5639,131700.0
2013-05-28 11:20:00,15.94,15.96,15.94,15.94,114600.0,11.5566,11.5711,11.5566,11.5566,114600.0
2013-05-28 11:30:00,15.94,15.95,15.9,15.93,173000.0,11.5566,11.5639,11.5276,11.5494,173000.0
2013-05-28 11:40:00,15.92,15.93,15.9,15.91,133600.0,11.5421,11.5494,11.5276,11.5349,133600.0
2013-05-28 11:50:00,15.91,15.93,15.84,15.84,150900.0,11.5349,11.5494,11.4841,11.4841,150900.0
2013-05-28 12:00:00,15.85,15.86,15.82,15.86,193100.0,11.4914,11.4986,11.4696,11.4986,193100.0
2013-05-28 12:10:00,15.86,15.89,15.86,15.89,146300.0,11.4986,11.5204,11.4986,11.5204,146300.0
2013-05-28 12:20:00,15.89,15.9,15.87,15.87,74000.0,11.5204,11.5276,11.5059,11.5059,74000.0
2013-05-28 12:30:00,15.87,15.89,15.84,15.87,124300.0,11.5059,11.5204,11.4841,11.5059,124300.0
2013-05-28 12:40:00,15.88,15.91,15.88,15.89,86300.0,11.5131,11.5349,11.5131,11.5204,86300.0
2013-05-28 12:50:00,15.89,15.9,15.86,15.9,105600.0,11.5204,11.5276,11.4986,11.5276,105600.0
2013-05-28 13:00:00,15.9,15.91,15.87,15.87,180600.0,11.5276,11.5349,11.5059,11.5059,180600.0
2013-05-28 13:10:00,15.87,15.88,15.84,15.84,122900.0,11.5059,11.5131,11.4841,11.4841,122900.0
2013-05-28 13:20:00,15.85,15.85,15.81,15.83,108400.0,11.4914,11.4914,11.4624,11.4769,108400.0
2013-05-28 13:30:00,15.84,15.85,15.82,15.83,180300.0,11.4841,11.4914,11.4696,11.4769,180300.0
2013-05-28 13:40:00,15.83,15.84,15.79,15.79,168500.0,11.4769,11.4841,11.4479,11.4479,168500.0
2013-05-28 13:50:00,15.79,15.8,15.76,15.8,160100.0,11.4479,11.4551,11.4261,11.4551,160100.0
2013-05-28 14:00:00,15.79,15.8,15.77,15.8,131000.0,11.4479,11.4551,11.4334,11.4551,131000.0
2013-05-28 14:10:00,15.79,15.8,15.71,15.75,369300.0,11.4479,11.4551,11.3899,11.4189,369300.0
2013-05-28 14:20:00,15.75,15.78,15.74,15.77,188000.0,11.4189,11.4406,11.4116,11.4334,188000.0
2013-05-28 14:30:00,15.77,15.78,15.71,15.72,208500.0,11.4334,11.4406,11.3899,11.3971,208500.0
2013-05-28 14:40:00,15.72,15.75,15.71,15.75,156000.0,11.3971,11.4189,11.3899,11.4189,156000.0
2013-05-28 14:50:00,15.75,15.78,15.74,15.76,187700.0,11.4189,11.4406,11.4116,11.4261,187700.0
2013-05-28 15:00:00,15.76,15.8,15.75,15.75,196600.0,11.4261,11.4551,11.4189,11.4189,196600.0
2013-05-28 15:10:00,15.75,15.77,15.74,15.76,422200.0,11.4189,11.4334,11.4116,11.4261,422200.0
2013-05-28 15:20:00,15.77,15.77,15.73,15.75,240800.0,11.4334,11.4334,11.4044,11.4189,240800.0
2013-05-28 15:30:00,15.75,15.8,15.75,15.79,198300.0,11.4189,11.4551,11.4189,11.4479,198300.0
2013-05-28 15:40:00,15.79,15.81,15.77,15.79,306400.0,11.4479,11.4624,11.4334,11.4479,306400.0
2013-05-28 15:50:00,15.79,15.81,15.76,15.78,829500.0,11.4479,11.4624,11.4261,11.4406,829500.0
2013-05-29 09:30:00,15.52,15.63,15.52,15.59,418800.0,11.3243,11.4046,11.3243,11.3754,418800.0
2013-05-29 09:40:00,15.59,15.63,15.56,15.61,343100.0,11.3754,11.4046,11.3535,11.39,343100.0
2013-05-29 09:50:00,15.62,15.7,15.61,15.63,339900.0,11.3973,11.4556,11.39,11.4046,339900.0
2013-05-29 10:00:00,15.63,15.67,15.63,15.65,568500.0,11.4046,11.4337,11.4046,11.4191,568500.0
2013-05-29 10:10:00,15.65,15.68,15.63,15.67,286200.0,11.4191,11.441,11.4046,11.4337,286200.0
2013-05-29 10:20:00,15.67,15.68,15.56,15.59,249900.0,11.4337,11.441,11.3535,11.3754,249900.0
2013-05-29 10:30:00,15.59,15.65,15.57,15.63,362800.0,11.3754,11.4191,11.3608,11.4046,362800.0
2013-05-29 10:40:00,15.64,15.64,15.54,15.56,347600.0,11.4119,11.4119,11.3389,11.3535,347600.0
2013-05-29 10:50:00,15.56,15.58,15.54,15.57,213600.0,11.3535,11.3681,11.3389,11.3608,213600.0
2013-05-29 11:00:00,15.57,15.57,15.47,15.49,518200.0,11.3608,11.3608,11.2878,11.3024,518200.0
2013-05-29 11:10:00,15.48,15.55,15.48,15.53,351000.0,11.2951,11.3462,11.2951,11.3316,351000.0
2013-05-29 11:20:00,15.53,15.58,15.53,15.58,123300.0,11.3316,11.3681,11.3316,11.3681,123300.0
2013-05-29 11:30:00,15.58,15.61,15.58,15.58,82800.0,11.3681,11.39,11.3681,11.3681,82800.0
2013-05-29 11:40:00,15.59,15.62,15.57,15.62,146800.0,11.3754,11.3973,11.3608,11.3973,146800.0
2013-05-29 11:50:00,15.62,15.65,15.61,15.63,232900.0,11.3973,11.4191,11.39,11.4046,232900.0
2013-05-29 12:00:00,15.63,15.65,15.58,15.58,202100.0,11.4046,11.4191,11.3681,11.3681,202100.0
2013-05-29 12:10:00,15.59,15.61,15.54,15.6,418200.0,11.3754,11.39,11.3389,11.3827,418200.0
2013-05-29 12:20:00,15.6,15.61,15.56,15.56,94400.0,11.3827,11.39,11.3535,11.3535,94400.0
2013-05-29 12:30:00,15.56,15.59,15.55,15.57,149100.0,11.3535,11.3754,11.3462,11.3608,149100.0
2013-05-29 12:40:00,15.56,15.59,15.54,15.54,151900.0,11.3535,11.3754,11.3389,11.3389,151900.0
2013-05-29 12:50:00,15.54,15.55,15.49,15.51,268900.0,11.3389,11.3462,11.3024,11.317,268900.0
2013-05-29 13:00:00,15.52,15.55,15.51,15.53,312800.0,11.3243,11.3462,11.317,11.3316,312800.0
2013-05-29 13:10:00,15.53,15.54,15.51,15.52,276300.0,11.3316,11.3389,11.317,11.3243,276300.0
2013-05-29 13:20:00,15.53,15.56,15.51,15.53,402400.0,11.3316,11.3535,11.317,11.3316,402400.0
2013-05-29 13:30:00,15.53,15.59,15.53,15.59,127400.0,11.3316,11.3754,11.3316,11.3754,127400.0
2013-05-29 13:40:00,15.59,15.63,15.59,15.61,261200.0,11.3754,11.4046,11.3754,11.39,261200.0
2013-05-29 13:50:00,15.61,15.63,15.59,15.6,251700.0,11.39,11.4046,11.3754,11.3827,251700.0
2013-05-29 14:00:00,15.61,15.63,15.59,15.62,167100.0,11.39,11.4046,11.3754,11.3973,167100.0
2013-05-29 14:10:00,15.62,15.63,15.6,15.62,234500.0,11.3973,11.4046,11.3827,11.3973,234500.0
2013-05-29 14:20:00,15.62,15.64,15.61,15.63,121700.0,11.3973,11.4119,11.39,11.4046,121700.0
2013-05-29 14:30:00,15.63,15.63,15.6,15.63,127400.0,11.4046,11.4046,11.3827,11.4046,127400.0
2013-05-29 14:40:00,15.63,15.63,15.61,15.63,319100.0,11.4046,11.4046,11.39,11.4046,319100.0
2013-05-29 14:50:00,15.63,15.64,15.61,15.62,190400.0,11.4046,11.4119,11.39,11.3973,190400.0
2013-05-29 15:00:00,15.62,15.63,15.59,15.6,337100.0,11.3973,11.4046,11.3754,11.3827,337100.0
2013-05-29 15:10:00,15.6,15.63,15.58,15.62,159500.0,11.3827,11.4046,11.3681,11.3973,159500.0
2013-05-29 15:20:00,15.63,15.65,15.61,15.65,188000.0,11.4046,11.4191,11.39,11.4191,188000.0
2013-05-29 15:30:00,15.65,15.66,15.62,15.62,217900.0,11.4191,11.4264,11.3973,11.3973,217900.0
2013-05-29 15:40:00,15.62,15.63,15.59,15.61,298100.0,11.3973,11.4046,11.3754,11.39,298100.0
2013-05-29 15:50:00,15.6,15.61,15.57,15.59,589300.0,11.3827,11.39,11.3608,11.3754,589300.0
2013-05-30 09:30:00,15.53,15.6,15.52,15.58,442000.0,11.3316,11.3827,11.3243,11.3681,442000.0
2013-05-30 09:40:00,15.58,15.7,15.58,15.69,507100.0,11.3681,11.4556,11.3681,11.4483,507100.0
2013-05-30 09:50:00,15.69,15.7,15.67,15.68,154100.0,11.4483,11.4556,11.4337,11.441,154100.0
2013-05-30 10:00:00,15.68,15.71,15.66,15.66,361000.0,11.441,11.4629,11.4264,11.4264,361000.0
2013-05-30 10:10:00,15.66,15.7,15.65,15.7,205200.0,11.4264,11.4556,11.4191,11.4556,205200.0
2013-05-30 10:20:00,15.7,15.71,15.66,15.69,200800.0,11.4556,11.4629,11.4264,11.4483,200800.0
2013-05-30 10:30:00,15.69,15.7,15.66,15.67,244500.0,11.4483,11.4556,11.4264,11.4337,244500.0
2013-05-30 10:40:00,15.67,15.69,15.66,15.68,270400.0,11.4337,11.4483,11.4264,11.441,270400.0
2013-05-30 10:50:00,15.68,15.68,15.64,15.66,201300.0,11.441,11.441,11.4119,11.4264,201300.0
2013-05-30 11:00:00,15.67,15.68,15.63,15.65,238600.0,11.4337,11.441,11.4046,11.4191,238600.0
2013-05-30 11:10:00,15.64,15.66,15.6,15.61,210300.0,11.4119,11.4264,11.3827,11.39,210300.0
2013-05-30 11:20:00,15.6,15.64,15.6,15.64,206200.0,11.3827,11.4119,11.3827,11.4119,206200.0
2013-05-30 11:30:00,15.64,15.65,15.62,15.64,144300.0,11.4119,11.4191,11.3973,11.4119,144300.0
2013-05-30 11:40:00,15.64,15.67,15.63,15.66,143100.0,11.4119,11.4337,11.4046,11.4264,143100.0
2013-05-30 11:50:00,15.66,15.69,15.65,15.69,128600.0,11.4264,11.4483,11.4191,11.4483,128600.0
2013-05-30 12:00:00,15.69,15.7,15.68,15.69,110700.0,11.4483,11.4556,11.441,11.4483,110700.0
2013-05-30 12:10:00,15.69,15.71,15.68,15.69,128000.0,11.4483,11.4629,11.441,11.4483,128000.0
2013-05-30 12:20:00,15.69,15.7,15.67,15.7,91500.0,11.4483,11.4556,11.4337,11.4556,91500.0
2013-05-30 12:30:00,15.7,15.72,15.69,15.7,103000.0,11.4556,11.4702,11.4483,11.4556,103000.0
2013-05-30 12:40:00,15.71,15.71,15.68,15.7,137200.0,11.4629,11.4629,11.441,11.4556,137200.0
2013-05-30 12:50:00,15.7,15.7,15.67,15.7,104400.0,11.4556,11.4556,11.4337,11.4556,104400.0
2013-05-30 13:00:00,15.7,15.7,15.68,15.69,148100.0,11.4556,11.4556,11.441,11.4483,148100.0
2013-05-30 13:10:00,15.69,15.7,15.68,15.68,100700.0,11.4483,11.4556,11.441,11.441,100700.0
2013-05-30 13:20:00,15.69,15.71,15.68,15.7,88400.0,11.4483,11.4629,11.441,11.4556,88400.0
2013-05-30 13:30:00,15.71,15.72,15.69,15.72,190200.0,11.4629,11.4702,11.4483,11.4702,190200.0
2013-05-30 13:40:00,15.72,15.72,15.7,15.71,205400.0,11.4702,11.4702,11.4556,11.4629,205400.0
2013-05-30 13:50:00,15.71,15.73,15.69,15.69,249900.0,11.4629,11.4775,11.4483,11.4483,249900.0
2013-05-30 14:00:00,15.69,15.7,15.67,15.67,164500.0,11.4483,11.4556,11.4337,11.4337,164500.0
2013-05-30 14:10:00,15.67,15.68,15.65,15.67,243900.0,11.4337,11.441,11.4191,11.4337,243900.0
2013-05-30 14:20:00,15.68,15.7,15.67,15.7,264400.0,11.441,11.4556,11.4337,11.4556,264400.0
2013-05-30 14:30:00,15.7,15.71,15.67,15.68,292600.0,11.4556,11.4629,11.4337,11.441,292600.0
2013-05-30 14:40:00,15.67,15.69,15.66,15.67,282600.0,11.4337,11.4483,11.4264,11.4337,282600.0
2013-05-30 14:50:00,15.67,15.68,15.66,15.67,199300.0,11.4337,11.441,11.4264,11.4337,199300.0
2013-05-30 15:00:00,15.68,15.68,15.66,15.67,165900.0,11.441,11.441,11.4264,11.4337,165900.0
2013-05-30 15:10:00,15.67,15.68,15.65,15.65,154300.0,11.4337,11.441,11.4191,11.4191,154300.0
2013-05-30 15:20:00,15.66,15.66,15.63,15.63,322800.0,11.4264,11.4264,11.4046,11.4046,322800.0
2013-05-30 15:30:00,15.63,15.66,15.63,15.65,241200.0,11.4046,11.4264,11.4046,11.4191,241200.0
2013-05-30 15:40:00,15.65,15.66,15.6,15.6,695000.0,11.4191,11.4264,11.3827,11.3827,695000.0
2013-05-30 15:50:00,15.61,15.62,15.59,15.6,681100.0,11.39,11.3973,11.3754,11.3827,681100.0
2013-05-31 09:30:00,15.54,15.56,15.43,15.46,474500.0,11.3389,11.3535,11.2586,11.2805,474500.0
2013-05-31 09:40:00,15.46,15.62,15.45,15.62,398200.0,11.2805,11.3973,11.2732,11.3973,398200.0
2013-05-31 09:50:00,15.62,15.64,15.54,15.54,260200.0,11.3973,11.4119,11.3389,11.3389,260200.0
2013-05-31 10:00:00,15.54,15.6,15.54,15.57,361300.0,11.3389,11.3827,11.3389,11.3608,361300.0
2013-05-31 10:10:00,15.57,15.63,15.56,15.63,238600.0,11.3608,11.4046,11.3535,11.4046,238600.0
2013-05-31 10:20:00,15.63,15.66,15.61,15.64,306700.0,11.4046,11.4264,11.39,11.4119,306700.0
2013-05-31 10:30:00,15.65,15.65,15.6,15.6,257700.0,11.4191,11.4191,11.3827,11.3827,257700.0
2013-05-31 10:40:00,15.6,15.63,15.58,15.62,170500.0,11.3827,11.4046,11.3681,11.3973,170500.0
2013-05-31 10:50:00,15.62,15.63,15.59,15.61,309400.0,11.3973,11.4046,11.3754,11.39,309400.0
2013-05-31 11:00:00,15.61,15.66,15.61,15.65,170200.0,11.39,11.4264,11.39,11.4191,170200.0
2013-05-31 11:10:00,15.65,15.71,15.65,15.67,282900.0,11.4191,11.4629,11.4191,11.4337,282900.0
2013-05-31 11:20:00,15.67,15.68,15.63,15.63,204500.0,11.4337,11.441,11.4046,11.4046,204500.0
2013-05-31 11:30:00,15.63,15.67,15.63,15.66,129200.0,11.4046,11.4337,11.4046,11.4264,129200.0
2013-05-31 11:40:00,15.66,15.69,15.65,15.68,119300.0,11.4264,11.4483,11.4191,11.441,119300.0
2013-05-31 11:50:00,15.68,15.68,15.65,15.65,77000.0,11.441,11.441,11.4191,11.4191,77000.0
2013-05-31 12:00:00,15.65,15.66,15.62,15.65,101800.0,11.4191,11.4264,11.3973,11.4191,101800.0
2013-05-31 12:10:00,15.64,15.65,15.59,15.6,176300.0,11.4119,11.4191,11.3754,11.3827,176300.0
2013-05-31 12:20:00,15.6,15.62,15.58,15.61,90200.0,11.3827,11.3973,11.3681,11.39,90200.0
2013-05-31 12:30:00,15.61,15.63,15.59,15.63,89400.0,11.39,11.4046,11.3754,11.4046,89400.0
2013-05-31 12:40:00,15.62,15.63,15.61,15.63,83600.0,11.3973,11.4046,11.39,11.4046,83600.0
2013-05-31 12:50:00,15.63,15.63,15.59,15.59,79200.0,11.4046,11.4046,11.3754,11.3754,79200.0
2013-05-31 13:00:00,15.59,15.61,15.59,15.6,93200.0,11.3754,11.39,11.3754,11.3827,93200.0
2013-05-31 13:10:00,15.6,15.62,15.58,15.58,88700.0,11.3827,11.3973,11.3681,11.3681,88700.0
2013-05-31 13:20:00,15.59,15.59,15.58,15.59,51600.0,11.3754,11.3754,11.3681,11.3754,51600.0
2013-05-31 13:30:00,15.59,15.59,15.56,15.57,112900.0,11.3754,11.3754,11.3535,11.3608,112900.0
2013-05-31 13:40:00,15.57,15.59,15.55,15.58,122100.0,11.3608,11.3754,11.3462,11.3681,122100.0
2013-05-31 13:50:00,15.59,15.62,15.58,15.6,128100.0,11.3754,11.3973,11.3681,11.3827,128100.0
2013-05-31 14:00:00,15.6,15.61,15.58,15.59,66200.0,11.3827,11.39,11.3681,11.3754,66200.0
2013-05-31 14:10:00,15.59,15.6,15.55,15.57,120200.0,11.3754,11.3827,11.3462,11.3608,120200.0
2013-05-31 14:20:00,15.58,15.6,15.57,15.6,102900.0,11.3681,11.3827,11.3608,11.3827,102900.0
2013-05-31 14:30:00,15.6,15.6,15.54,15.56,179900.0,11.3827,11.3827,11.3389,11.3535,179900.0
2013-05-31 14:40:00,15.56,15.57,15.53,15.54,155500.0,11.3535,11.3608,11.3316,11.3389,155500.0
2013-05-31 14:50:00,15.54,15.55,15.51,15.55,211500.0,11.3389,11.3462,11.317,11.3462,211500.0
2013-05-31 15:00:00,15.55,15.57,15.52,15.54,282700.0,11.3462,11.3608,11.3243,11.3389,282700.0
2013-05-31 15:10:00,15.54,15.57,15.54,15.54,117100.0,11.3389,11.3608,11.3389,11.3389,117100.0
2013-05-31 15:20:00,15.54,15.56,15.52,15.52,176700.0,11.3389,11.3535,11.3243,11.3243,176700.0
2013-05-31 15:30:00,15.52,15.53,15.46,15.46,441100.0,11.3243,11.3316,11.2805,11.2805,441100.0
2013-05-31 15:40:00,15.46,15.48,15.45,15.46,513900.0,11.2805,11.2951,11.2732,11.2805,513900.0
2013-05-31 15:50:00,15.45,15.45,15.37,15.38,1163800.0,11.2732,11.2732,11.2148,11.2221,1163800.0
2013-06-03 09:30:00,15.42,15.55,15.38,15.52,502400.0,11.2513,11.3462,11.2221,11.3243,502400.0
2013-06-03 09:40:00,15.52,15.54,15.48,15.53,279600.0,11.3243,11.3389,11.2951,11.3316,279600.0
2013-06-03 09:50:00,15.53,15.6,15.51,15.54,357100.0,11.3316,11.3827,11.317,11.3389,357100.0
2013-06-03 10:00:00,15.53,15.59,15.45,15.59,367400.0,11.3316,11.3754,11.2732,11.3754,367400.0
2013-06-03 10:10:00,15.59,15.61,15.55,15.58,439600.0,11.3754,11.39,11.3462,11.3681,439600.0
2013-06-03 10:20:00,15.58,15.6,15.55,15.58,375300.0,11.3681,11.3827,11.3462,11.3681,375300.0
2013-06-03 10:30:00,15.58,15.62,15.54,15.62,842100.0,11.3681,11.3973,11.3389,11.3973,842100.0
2013-06-03 10:40:00,15.62,15.62,15.55,15.58,629100.0,11.3973,11.3973,11.3462,11.3681,629100.0
2013-06-03 10:50:00,15.59,15.59,15.54,15.54,375100.0,11.3754,11.3754,11.3389,11.3389,375100.0
2013-06-03 11:00:00,15.54,15.57,15.53,15.54,364800.0,11.3389,11.3608,11.3316,11.3389,364800.0
2013-06-03 11:10:00,15.55,15.58,15.51,15.56,466300.0,11.3462,11.3681,11.317,11.3535,466300.0
2013-06-03 11:20:00,15.56,15.57,15.49,15.51,248400.0,11.3535,11.3608,11.3024,11.317,248400.0
2013-06-03 11:30:00,15.51,15.53,15.5,15.53,214800.0,11.317,11.3316,11.3097,11.3316,214800.0
2013-06-03 11:40:00,15.53,15.61,15.52,15.61,267100.0,11.3316,11.39,11.3243,11.39,267100.0
2013-06-03 11:50:00,15.61,15.63,15.6,15.63,176900.0,11.39,11.4046,11.3827,11.4046,176900.0
2013-06-03 12:00:00,15.63,15.65,15.59,15.63,373300.0,11.4046,11.4191,11.3754,11.4046,373300.0
2013-06-03 12:10:00,15.62,15.64,15.59,15.6,260500.0,11.3973,11.4119,11.3754,11.3827,260500.0
2013-06-03 12:20:00,15.6,15.61,15.58,15.59,151000.0,11.3827,11.39,11.3681,11.3754,151000.0
2013-06-03 12:30:00,15.59,15.6,15.55,15.57,263300.0,11.3754,11.3827,11.3462,11.3608,263300.0
2013-06-03 12:40:00,15.57,15.63,15.57,15.61,165700.0,11.3608,11.4046,11.3608,11.39,165700.0
2013-06-03 12:50:00,15.61,15.62,15.59,15.61,129300.0,11.39,11.3973,11.3754,11.39,129300.0
2013-06-03 13:00:00,15.61,15.64,15.59,15.64,171600.0,11.39,11.4119,11.3754,11.4119,171600.0
2013-06-03 13:10:00,15.64,15.64,15.61,15.62,126300.0,11.4119,11.4119,11.39,11.3973,126300.0
2013-06-03 13:20:00,15.62,15.62,15.58,15.6,145200.0,11.3973,11.3973,11.3681,11.3827,145200.0
2013-06-03 13:30:00,15.6,15.61,15.57,15.57,123600.0,11.3827,11.39,11.3608,11.3608,123600.0
2013-06-03 13:40:00,15.58,15.58,15.55,15.56,118400.0,11.3681,11.3681,11.3462,11.3535,118400.0
2013-06-03 13:50:00,15.55,15.59,15.55,15.59,219800.0,11.3462,11.3754,11.3462,11.3754,219800.0
2013-06-03 14:00:00,15.59,15.64,15.57,15.62,270800.0,11.3754,11.4119,11.3608,11.3973,270800.0
2013-06-03 14:10:00,15.62,15.63,15.59,15.6,171100.0,11.3973,11.4046,11.3754,11.3827,171100.0
2013-06-03 14:20:00,15.59,15.62,15.59,15.59,210600.0,11.3754,11.3973,11.3754,11.3754,210600.0
2013-06-03 14:30:00,15.59,15.6,15.57,15.6,182600.0,11.3754,11.3827,11.3608,11.3827,182600.0
2013-06-03 14:40:00,15.6,15.65,15.59,15.62,309100.0,11.3827,11.4191,11.3754,11.3973,309100.0
2013-06-03 14:50:00,15.61,15.65,15.61,15.62,216000.0,11.39,11.4191,11.39,11.3973,216000.0
2013-06-03 15:00:00,15.63,15.66,15.61,15.62,221300.0,11.4046,11.4264,11.39,11.3973,221300.0
2013-06-03 15:10:00,15.61,15.65,15.6,15.64,295700.0,11.39,11.4191,11.3827,11.4119,295700.0
2013-06-03 15:20:00,15.64,15.69,15.64,15.65,430700.0,11.4119,11.4483,11.4119,11.4191,430700.0
2013-06-03 15:30:00,15.65,15.66,15.63,15.66,350100.0,11.4191,11.4264,11.4046,11.4264,350100.0
2013-06-03 15:40:00,15.66,15.7,15.65,15.68,412700.0,11.4264,11.4556,11.4191,11.441,412700.0
2013-06-03 15:50:00,15.67,15.7,15.66,15.68,682500.0,11.4337,11.4556,11.4264,11.441,682500.0
2013-06-04 09:30:00,15.66,15.79,15.65,15.73,345000.0,11.4264,11.5213,11.4191,11.4775,345000.0
2013-06-04 09:40:00,15.73,15.75,15.7,15.71,184300.0,11.4775,11.4921,11.4556,11.4629,184300.0
2013-06-04 09:50:00,15.7,15.74,15.66,15.72,205800.0,11.4556,11.4848,11.4264,11.4702,205800.0
2013-06-04 10:00:00,15.71,15.73,15.68,15.71,188600.0,11.4629,11.4775,11.441,11.4629,188600.0
2013-06-04 10:10:00,15.7,15.75,15.63,15.64,1192000.0,11.4556,11.4921,11.4046,11.4119,1192000.0
2013-06-04 10:20:00,15.64,15.68,15.63,15.67,192300.0,11.4119,11.441,11.4046,11.4337,192300.0
2013-06-04 10:30:00,15.68,15.7,15.65,15.65,196000.0,11.441,11.4556,11.4191,11.4191,196000.0
2013-06-04 10:40:00,15.65,15.67,15.62,15.63,371200.0,11.4191,11.4337,11.3973,11.4046,371200.0
2013-06-04 10:50:00,15.63,15.65,15.56,15.59,257000.0,11.4046,11.4191,11.3535,11.3754,257000.0
2013-06-04 11:00:00,15.58,15.61,15.55,15.6,231000.0,11.3681,11.39,11.3462,11.3827,231000.0
2013-06-04 11:10:00,15.61,15.67,15.6,15.63,179900.0,11.39,11.4337,11.3827,11.4046,179900.0
2013-06-04 11:20:00,15.63,15.65,15.61,15.64,127200.0,11.4046,11.4191,11.39,11.4119,127200.0
2013-06-04 11:30:00,15.64,15.66,15.62,15.64,133300.0,11.4119,11.4264,11.3973,11.4119,133300.0
2013-06-04 11:40:00,15.65,15.7,15.64,15.68,118700.0,11.4191,11.4556,11.4119,11.441,118700.0
2013-06-04 11:50:00,15.67,15.69,15.65,15.67,127400.0,11.4337,11.4483,11.4191,11.4337,127400.0
2013-06-04 12:00:00,15.67,15.68,15.64,15.65,174100.0,11.4337,11.441,11.4119,11.4191,174100.0
2013-06-04 12:10:00,15.65,15.67,15.63,15.65,146900.0,11.4191,11.4337,11.4046,11.4191,146900.0
2013-06-04 12:20:00,15.65,15.67,15.63,15.64,151400.0,11.4191,11.4337,11.4046,11.4119,151400.0
2013-06-04 12:30:00,15.64,15.67,15.63,15.67,107800.0,11.4119,11.4337,11.4046,11.4337,107800.0
2013-06-04 12:40:00,15.67,15.67,15.64,15.65,178000.0,11.4337,11.4337,11.4119,11.4191,178000.0
2013-06-04 12:50:00,15.65,15.68,15.64,15.64,275200.0,11.4191,11.441,11.4119,11.4119,275200.0
2013-06-04 13:00:00,15.65,15.65,15.61,15.65,230100.0,11.4191,11.4191,11.39,11.4191,230100.0
2013-06-04 13:10:00,15.64,15.67,15.64,15.66,116700.0,11.4119,11.4337,11.4119,11.4264,116700.0
2013-06-04 13:20:00,15.65,15.66,15.55,15.57,204500.0,11.4191,11.4264,11.3462,11.3608,204500.0
2013-06-04 13:30:00,15.56,15.58,15.54,15.56,231800.0,11.3535,11.3681,11.3389,11.3535,231800.0
2013-06-04 13:40:00,15.56,15.58,15.53,15.55,176200.0,11.3535,11.3681,11.3316,11.3462,176200.0
2013-06-04 13:50:00,15.55,15.57,15.52,15.56,285100.0,11.3462,11.3608,11.3243,11.3535,285100.0
2013-06-04 14:00:00,15.55,15.56,15.48,15.48,193100.0,11.3462,11.3535,11.2951,11.2951,193100.0
2013-06-04 14:10:00,15.48,15.49,15.46,15.47,286600.0,11.2951,11.3024,11.2805,11.2878,286600.0
2013-06-04 14:20:00,15.47,15.48,15.45,15.46,304800.0,11.2878,11.2951,11.2732,11.2805,304800.0
2013-06-04 14:30:00,15.47,15.49,15.46,15.47,215500.0,11.2878,11.3024,11.2805,11.2878,215500.0
2013-06-04 14:40:00,15.48,15.49,15.46,15.47,297700.0,11.2951,11.3024,11.2805,11.2878,297700.0
2013-06-04 14:50:00,15.47,15.49,15.43,15.45,223800.0,11.2878,11.3024,11.2586,11.2732,223800.0
2013-06-04 15:00:00,15.45,15.49,15.43,15.46,243800.0,11.2732,11.3024,11.2586,11.2805,243800.0
2013-06-04 15:10:00,15.47,15.49,15.44,15.49,258200.0,11.2878,11.3024,11.2659,11.3024,258200.0
2013-06-04 15:20:00,15.49,15.53,15.48,15.53,245100.0,11.3024,11.3316,11.2951,11.3316,245100.0
2013-06-04 15:30:00,15.53,15.58,15.51,15.58,388400.0,11.3316,11.3681,11.317,11.3681,388400.0
2013-06-04 15:40:00,15.58,15.62,15.57,15.6,581300.0,11.3681,11.3973,11.3608,11.3827,581300.0
2013-06-04 15:50:00,15.6,15.6,15.56,15.56,575400.0,11.3827,11.3827,11.3535,11.3535,575400.0
2013-06-05 09:30:00,15.5,15.5,15.2,15.21,1005100.0,11.3097,11.3097,11.0908,11.0981,1005100.0
2013-06-05 09:40:00,15.2,15.35,15.15,15.34,654900.0,11.0908,11.2002,11.0543,11.193,654900.0
2013-06-05 09:50:00,15.34,15.35,15.22,15.24,1008100.0,11.193,11.2002,11.1054,11.12,1008100.0
2013-06-05 10:00:00,15.25,15.28,15.15,15.15,655100.0,11.1273,11.1492,11.0543,11.0543,655100.0
2013-06-05 10:10:00,15.15,15.19,15.11,15.13,363400.0,11.0543,11.0835,11.0251,11.0397,363400.0
2013-06-05 10:20:00,15.12,15.19,15.12,15.19,431800.0,11.0324,11.0835,11.0324,11.0835,431800.0
2013-06-05 10:30:00,15.19,15.19,15.13,15.16,448300.0,11.0835,11.0835,11.0397,11.0616,448300.0
2013-06-05 10:40:00,15.16,15.18,15.12,15.13,330400.0,11.0616,11.0762,11.0324,11.0397,330400.0
2013-06-05 10:50:00,15.13,15.14,15.1,15.13,254300.0,11.0397,11.047,11.0178,11.0397,254300.0
2013-06-05 11:00:00,15.13,15.14,15.06,15.14,442000.0,11.0397,11.047,10.9886,11.047,442000.0
2013-06-05 11:10:00,15.14,15.22,15.13,15.18,275000.0,11.047,11.1054,11.0397,11.0762,275000.0
2013-06-05 11:20:00,15.18,15.21,15.17,15.2,296200.0,11.0762,11.0981,11.0689,11.0908,296200.0
2013-06-05 11:30:00,15.2,15.2,15.15,15.18,555500.0,11.0908,11.0908,11.0543,11.0762,555500.0
2013-06-05 11:40:00,15.19,15.19,15.14,15.18,567400.0,11.0835,11.0835,11.047,11.0762,567400.0
2013-06-05 11:50:00,15.17,15.21,15.13,15.14,372200.0,11.0689,11.0981,11.0397,11.047,372200.0
2013-06-05 12:00:00,15.14,15.15,15.07,15.1,787600.0,11.047,11.0543,10.9959,11.0178,787600.0
2013-06-05 12:10:00,15.1,15.11,15.05,15.05,442500.0,11.0178,11.0251,10.9814,10.9814,442500.0
2013-06-05 12:20:00,15.05,15.08,15.04,15.08,308100.0,10.9814,11.0032,10.9741,11.0032,308100.0
2013-06-05 12:30:00,15.08,15.1,15.06,15.06,199300.0,11.0032,11.0178,10.9886,10.9886,199300.0
2013-06-05 12:40:00,15.06,15.09,15.04,15.07,254400.0,10.9886,11.0105,10.9741,10.9959,254400.0
2013-06-05 12:50:00,15.07,15.07,15.03,15.04,311500.0,10.9959,10.9959,10.9668,10.9741,311500.0
2013-06-05 13:00:00,15.04,15.1,15.02,15.1,243500.0,10.9741,11.0178,10.9595,11.0178,243500.0
2013-06-05 13:10:00,15.1,15.11,15.04,15.04,288000.0,11.0178,11.0251,10.9741,10.9741,288000.0
2013-06-05 13:20:00,15.05,15.06,15.03,15.04,273600.0,10.9814,10.9886,10.9668,10.9741,273600.0
2013-06-05 13:30:00,15.04,15.07,15.04,15.07,155800.0,10.9741,10.9959,10.9741,10.9959,155800.0
2013-06-05 13:40:00,15.07,15.1,15.05,15.05,179100.0,10.9959,11.0178,10.9814,10.9814,179100.0
2013-06-05 13:50:00,15.05,15.06,15.02,15.05,213100.0,10.9814,10.9886,10.9595,10.9814,213100.0
2013-06-05 14:00:00,15.05,15.09,15.04,15.07,258300.0,10.9814,11.0105,10.9741,10.9959,258300.0
2013-06-05 14:10:00,15.06,15.07,15.04,15.07,139300.0,10.9886,10.9959,10.9741,10.9959,139300.0
2013-06-05 14:20:00,15.06,15.07,15.01,15.02,353700.0,10.9886,10.9959,10.9522,10.9595,353700.0
2013-06-05 14:30:00,15.02,15.05,15.01,15.04,232400.0,10.9595,10.9814,10.9522,10.9741,232400.0
2013-06-05 14:40:00,15.04,15.09,15.03,15.07,219600.0,10.9741,11.0105,10.9668,10.9959,219600.0
2013-06-05 14:50:00,15.07,15.1,15.05,15.09,327500.0,10.9959,11.0178,10.9814,11.0105,327500.0
2013-06-05 15:00:00,15.09,15.09,15.04,15.06,327000.0,11.0105,11.0105,10.9741,10.9886,327000.0
2013-06-05 15:10:00,15.06,15.09,15.05,15.07,276000.0,10.9886,11.0105,10.9814,10.9959,276000.0
2013-06-05 15:20:00,15.07,15.11,15.03,15.08,547000.0,10.9959,11.0251,10.9668,11.0032,547000.0
2013-06-05 15:30:00,15.08,15.11,15.06,15.1,436500.0,11.0032,11.0251,10.9886,11.0178,436500.0
2013-06-05 15:40:00,15.1,15.11,15.04,15.04,772200.0,11.0178,11.0251,10.9741,10.9741,772200.0
2013-06-05 15:50:00,15.04,15.05,14.96,14.97,2151800.0,10.9741,10.9814,10.9157,10.923,2151800.0
2013-06-06 09:30:00,15.02,15.1,14.95,15.0,933600.0,10.9595,11.0178,10.9084,10.9449,933600.0
2013-06-06 09:40:00,15.0,15.0,14.98,15.0,318500.0,10.9449,10.9449,10.9303,10.9449,318500.0
2013-06-06 09:50:00,15.0,15.04,14.96,15.0,550800.0,10.9449,10.9741,10.9157,10.9449,550800.0
2013-06-06 10:00:00,15.0,15.02,14.94,14.96,1228200.0,10.9449,10.9595,10.9011,10.9157,1228200.0
2013-06-06 10:10:00,14.95,14.96,14.92,14.95,285700.0,10.9084,10.9157,10.8865,10.9084,285700.0
2013-06-06 10:20:00,14.95,14.98,14.84,14.89,945700.0,10.9084,10.9303,10.8281,10.8646,945700.0
2013-06-06 10:30:00,14.9,14.96,14.89,14.92,260000.0,10.8719,10.9157,10.8646,10.8865,260000.0
2013-06-06 10:40:00,14.92,14.98,14.92,14.96,224100.0,10.8865,10.9303,10.8865,10.9157,224100.0
2013-06-06 10:50:00,14.96,15.03,14.94,15.02,415600.0,10.9157,10.9668,10.9011,10.9595,415600.0
2013-06-06 11:00:00,15.03,15.04,14.98,15.01,342400.0,10.9668,10.9741,10.9303,10.9522,342400.0
2013-06-06 11:10:00,15.01,15.02,14.98,14.99,301200.0,10.9522,10.9595,10.9303,10.9376,301200.0
2013-06-06 11:20:00,14.99,15.0,14.97,14.99,280400.0,10.9376,10.9449,10.923,10.9376,280400.0
2013-06-06 11:30:00,14.99,15.0,14.98,15.0,346900.0,10.9376,10.9449,10.9303,10.9449,346900.0
2013-06-06 11:40:00,14.99,15.02,14.98,14.99,698000.0,10.9376,10.9595,10.9303,10.9376,698000.0
2013-06-06 11:50:00,14.99,14.99,14.88,14.9,293000.0,10.9376,10.9376,10.8573,10.8719,293000.0
2013-06-06 12:00:00,14.9,14.93,14.88,14.88,256800.0,10.8719,10.8938,10.8573,10.8573,256800.0
2013-06-06 12:10:00,14.89,14.93,14.88,14.93,253700.0,10.8646,10.8938,10.8573,10.8938,253700.0
2013-06-06 12:20:00,14.93,14.93,14.82,14.85,237600.0,10.8938,10.8938,10.8135,10.8354,237600.0
2013-06-06 12:30:00,14.85,14.91,14.84,14.89,182200.0,10.8354,10.8792,10.8281,10.8646,182200.0
2013-06-06 12:40:00,14.89,14.92,14.87,14.87,194000.0,10.8646,10.8865,10.85,10.85,194000.0
2013-06-06 12:50:00,14.87,14.89,14.84,14.88,229100.0,10.85,10.8646,10.8281,10.8573,229100.0
2013-06-06 13:00:00,14.88,14.94,14.87,14.89,322200.0,10.8573,10.9011,10.85,10.8646,322200.0
2013-06-06 13:10:00,14.9,14.9,14.86,14.89,322200.0,10.8719,10.8719,10.8427,10.8646,322200.0
2013-06-06 13:20:00,14.89,14.9,14.84,14.86,722500.0,10.8646,10.8719,10.8281,10.8427,722500.0
2013-06-06 13:30:00,14.86,14.88,14.84,14.87,271900.0,10.8427,10.8573,10.8281,10.85,271900.0
2013-06-06 13:40:00,14.87,14.9,14.86,14.9,504100.0,10.85,10.8719,10.8427,10.8719,504100.0
2013-06-06 13:50:00,14.9,14.9,14.85,14.87,426800.0,10.8719,10.8719,10.8354,10.85,426800.0
2013-06-06 14:00:00,14.87,14.9,14.85,14.87,342800.0,10.85,10.8719,10.8354,10.85,342800.0
2013-06-06 14:10:00,14.87,14.92,14.87,14.91,360600.0,10.85,10.8865,10.85,10.8792,360600.0
2013-06-06 14:20:00,14.91,14.97,14.9,14.96,229000.0,10.8792,10.923,10.8719,10.9157,229000.0
2013-06-06 14:30:00,14.97,14.97,14.93,14.93,332200.0,10.923,10.923,10.8938,10.8938,332200.0
2013-06-06 14:40:00,14.93,15.0,14.92,15.0,146700.0,10.8938,10.9449,10.8865,10.9449,146700.0
2013-06-06 14:50:00,15.0,15.02,14.96,14.96,363700.0,10.9449,10.9595,10.9157,10.9157,363700.0
2013-06-06 15:00:00,14.96,14.97,14.94,14.95,421800.0,10.9157,10.923,10.9011,10.9084,421800.0
2013-06-06 15:10:00,14.94,14.97,14.93,14.96,332500.0,10.9011,10.923,10.8938,10.9157,332500.0
2013-06-06 15:20:00,14.96,15.0,14.95,15.0,521500.0,10.9157,10.9449,10.9084,10.9449,521500.0
2013-06-06 15:30:00,15.0,15.01,14.98,14.99,509100.0,10.9449,10.9522,10.9303,10.9376,509100.0
2013-06-06 15:40:00,14.99,15.02,14.98,15.0,837300.0,10.9376,10.9595,10.9303,10.9449,837300.0
2013-06-06 15:50:00,15.01,15.04,15.0,15.02,1180500.0,10.9522,10.9741,10.9449,10.9595,1180500.0
2013-06-07 09:30:00,15.1,15.2,15.1,15.17,442600.0,11.0178,11.0908,11.0178,11.0689,442600.0
2013-06-07 09:40:00,15.17,15.18,15.12,15.17,167600.0,11.0689,11.0762,11.0324,11.0689,167600.0
2013-06-07 09:50:00,15.17,15.2,15.14,15.19,273700.0,11.0689,11.0908,11.047,11.0835,273700.0
2013-06-07 10:00:00,15.2,15.26,15.18,15.26,372100.0,11.0908,11.1346,11.0762,11.1346,372100.0
2013-06-07 10:10:00,15.26,15.27,15.24,15.24,202900.0,11.1346,11.1419,11.12,11.12,202900.0
2013-06-07 10:20:00,15.25,15.27,15.24,15.25,166500.0,11.1273,11.1419,11.12,11.1273,166500.0
2013-06-07 10:30:00,15.25,15.27,15.22,15.26,168600.0,11.1273,11.1419,11.1054,11.1346,168600.0
2013-06-07 10:40:00,15.27,15.28,15.26,15.28,149600.0,11.1419,11.1492,11.1346,11.1492,149600.0
2013-06-07 10:50:00,15.28,15.29,15.23,15.24,580900.0,11.1492,11.1565,11.1127,11.12,580900.0
2013-06-07 11:00:00,15.24,15.26,15.24,15.25,209700.0,11.12,11.1346,11.12,11.1273,209700.0
2013-06-07 11:10:00,15.26,15.27,15.24,15.25,292300.0,11.1346,11.1419,11.12,11.1273,292300.0
2013-06-07 11:20:00,15.25,15.28,15.24,15.27,220400.0,11.1273,11.1492,11.12,11.1419,220400.0
2013-06-07 11:30:00,15.28,15.29,15.26,15.27,163000.0,11.1492,11.1565,11.1346,11.1419,163000.0
2013-06-07 11:40:00,15.27,15.28,15.23,15.25,400600.0,11.1419,11.1492,11.1127,11.1273,400600.0
2013-06-07 11:50:00,15.25,15.26,15.23,15.25,122800.0,11.1273,11.1346,11.1127,11.1273,122800.0
2013-06-07 12:00:00,15.25,15.27,15.24,15.27,162700.0,11.1273,11.1419,11.12,11.1419,162700.0
2013-06-07 12:10:00,15.26,15.27,15.26,15.27,109300.0,11.1346,11.1419,11.1346,11.1419,109300.0
2013-06-07 12:20:00,15.27,15.27,15.23,15.25,366100.0,11.1419,11.1419,11.1127,11.1273,366100.0
2013-06-07 12:30:00,15.26,15.26,15.23,15.26,560800.0,11.1346,11.1346,11.1127,11.1346,560800.0
2013-06-07 12:40:00,15.26,15.27,15.24,15.26,219900.0,11.1346,11.1419,11.12,11.1346,219900.0
2013-06-07 12:50:00,15.25,15.29,15.25,15.27,257200.0,11.1273,11.1565,11.1273,11.1419,257200.0
2013-06-07 13:00:00,15.27,15.28,15.25,15.26,291400.0,11.1419,11.1492,11.1273,11.1346,291400.0
2013-06-07 13:10:00,15.26,15.27,15.25,15.26,99000.0,11.1346,11.1419,11.1273,11.1346,99000.0
2013-06-07 13:20:00,15.27,15.27,15.22,15.23,163600.0,11.1419,11.1419,11.1054,11.1127,163600.0
2013-06-07 13:30:00,15.23,15.25,15.23,15.25,128400.0,11.1127,11.1273,11.1127,11.1273,128400.0
2013-06-07 13:40:00,15.25,15.25,15.21,15.22,237000.0,11.1273,11.1273,11.0981,11.1054,237000.0
2013-06-07 13:50:00,15.21,15.24,15.21,15.24,145300.0,11.0981,11.12,11.0981,11.12,145300.0
2013-06-07 14:00:00,15.23,15.24,15.22,15.23,343000.0,11.1127,11.12,11.1054,11.1127,343000.0
2013-06-07 14:10:00,15.23,15.24,15.23,15.24,198500.0,11.1127,11.12,11.1127,11.12,198500.0
2013-06-07 14:20:00,15.24,15.24,15.21,15.24,583600.0,11.12,11.12,11.0981,11.12,583600.0
2013-06-07 14:30:00,15.24,15.25,15.22,15.24,303000.0,11.12,11.1273,11.1054,11.12,303000.0
2013-06-07 14:40:00,15.25,15.26,15.22,15.26,605300.0,11.1273,11.1346,11.1054,11.1346,605300.0
2013-06-07 14:50:00,15.25,15.29,15.25,15.28,209200.0,11.1273,11.1565,11.1273,11.1492,209200.0
2013-06-07 15:00:00,15.28,15.29,15.25,15.28,592700.0,11.1492,11.1565,11.1273,11.1492,592700.0
2013-06-07 15:10:00,15.27,15.3,15.25,15.3,446600.0,11.1419,11.1638,11.1273,11.1638,446600.0
2013-06-07 15:20:00,15.3,15.34,15.29,15.34,371100.0,11.1638,11.193,11.1565,11.193,371100.0
2013-06-07 15:30:00,15.34,15.37,15.33,15.36,482400.0,11.193,11.2148,11.1857,11.2075,482400.0
2013-06-07 15:40:00,15.35,15.4,15.35,15.39,586900.0,11.2002,11.2367,11.2002,11.2294,586900.0
2013-06-07 15:50:00,15.39,15.41,15.37,15.38,1312000.0,11.2294,11.244,11.2148,11.2221,1312000.0
2013-06-10 09:30:00,15.42,15.45,15.28,15.3,454500.0,11.2513,11.2732,11.1492,11.1638,454500.0
2013-06-10 09:40:00,15.29,15.3,15.19,15.29,533200.0,11.1565,11.1638,11.0835,11.1565,533200.0
2013-06-10 09:50:00,15.29,15.31,15.26,15.3,213500.0,11.1565,11.1711,11.1346,11.1638,213500.0
2013-06-10 10:00:00,15.3,15.3,15.24,15.27,210900.0,11.1638,11.1638,11.12,11.1419,210900.0
2013-06-10 10:10:00,15.27,15.28,15.24,15.27,121900.0,11.1419,11.1492,11.12,11.1419,121900.0
2013-06-10 10:20:00,15.27,15.28,15.25,15.26,189500.0,11.1419,11.1492,11.1273,11.1346,189500.0
2013-06-10 10:30:00,15.26,15.33,15.25,15.31,208400.0,11.1346,11.1857,11.1273,11.1711,208400.0
2013-06-10 10:40:00,15.31,15.32,15.29,15.3,120900.0,11.1711,11.1784,11.1565,11.1638,120900.0
2013-06-10 10:50:00,15.3,15.33,15.28,15.29,142000.0,11.1638,11.1857,11.1492,11.1565,142000.0
2013-06-10 11:00:00,15.3,15.33,15.29,15.31,152500.0,11.1638,11.1857,11.1565,11.1711,152500.0
2013-06-10 11:10:00,15.32,15.34,15.31,15.33,105900.0,11.1784,11.193,11.1711,11.1857,105900.0
2013-06-10 11:20:00,15.34,15.34,15.31,15.32,97700.0,11.193,11.193,11.1711,11.1784,97700.0
2013-06-10 11:30:00,15.32,15.32,15.29,15.3,105700.0,11.1784,11.1784,11.1565,11.1638,105700.0
2013-06-10 11:40:00,15.29,15.32,15.29,15.31,77100.0,11.1565,11.1784,11.1565,11.1711,77100.0
2013-06-10 11:50:00,15.31,15.32,15.29,15.29,81600.0,11.1711,11.1784,11.1565,11.1565,81600.0
2013-06-10 12:00:00,15.3,15.31,15.28,15.28,139700.0,11.1638,11.1711,11.1492,11.1492,139700.0
2013-06-10 12:10:00,15.28,15.31,15.28,15.31,84700.0,11.1492,11.1711,11.1492,11.1711,84700.0
2013-06-10 12:20:00,15.31,15.31,15.29,15.29,64500.0,11.1711,11.1711,11.1565,11.1565,64500.0
2013-06-10 12:30:00,15.3,15.3,15.28,15.29,67900.0,11.1638,11.1638,11.1492,11.1565,67900.0
2013-06-10 12:40:00,15.29,15.29,15.25,15.26,143200.0,11.1565,11.1565,11.1273,11.1346,143200.0
2013-06-10 12:50:00,15.27,15.27,15.21,15.22,193100.0,11.1419,11.1419,11.0981,11.1054,193100.0
2013-06-10 13:00:00,15.22,15.24,15.21,15.23,168200.0,11.1054,11.12,11.0981,11.1127,168200.0
2013-06-10 13:10:00,15.23,15.24,15.2,15.23,113700.0,11.1127,11.12,11.0908,11.1127,113700.0
2013-06-10 13:20:00,15.23,15.24,15.21,15.21,99200.0,11.1127,11.12,11.0981,11.0981,99200.0
2013-06-10 13:30:00,15.21,15.22,15.17,15.2,123600.0,11.0981,11.1054,11.0689,11.0908,123600.0
2013-06-10 13:40:00,15.2,15.21,15.18,15.2,136100.0,11.0908,11.0981,11.0762,11.0908,136100.0
2013-06-10 13:50:00,15.19,15.22,15.18,15.21,184200.0,11.0835,11.1054,11.0762,11.0981,184200.0
2013-06-10 14:00:00,15.21,15.24,15.2,15.23,248200.0,11.0981,11.12,11.0908,11.1127,248200.0
2013-06-10 14:10:00,15.23,15.24,15.2,15.2,162900.0,11.1127,11.12,11.0908,11.0908,162900.0
2013-06-10 14:20:00,15.21,15.24,15.2,15.24,211700.0,11.0981,11.12,11.0908,11.12,211700.0
2013-06-10 14:30:00,15.24,15.27,15.23,15.26,209900.0,11.12,11.1419,11.1127,11.1346,209900.0
2013-06-10 14:40:00,15.26,15.27,15.23,15.26,167500.0,11.1346,11.1419,11.1127,11.1346,167500.0
2013-06-10 14:50:00,15.27,15.3,15.26,15.29,184700.0,11.1419,11.1638,11.1346,11.1565,184700.0
2013-06-10 15:00:00,15.29,15.29,15.24,15.26,184900.0,11.1565,11.1565,11.12,11.1346,184900.0
2013-06-10 15:10:00,15.27,15.28,15.24,15.25,222300.0,11.1419,11.1492,11.12,11.1273,222300.0
2013-06-10 15:20:00,15.24,15.27,15.23,15.25,291400.0,11.12,11.1419,11.1127,11.1273,291400.0
2013-06-10 15:30:00,15.25,15.25,15.21,15.22,315100.0,11.1273,11.1273,11.0981,11.1054,315100.0
2013-06-10 15:40:00,15.21,15.25,15.2,15.22,661100.0,11.0981,11.1273,11.0908,11.1054,661100.0
2013-06-10 15:50:00,15.21,15.24,15.21,15.23,633700.0,11.0981,11.12,11.0981,11.1127,633700.0
2013-06-11 09:30:00,15.09,15.13,15.02,15.09,392800.0,11.0105,11.0397,10.9595,11.0105,392800.0
2013-06-11 09:40:00,15.09,15.12,15.06,15.1,283400.0,11.0105,11.0324,10.9886,11.0178,283400.0
2013-06-11 09:50:00,15.1,15.12,15.07,15.08,212100.0,11.0178,11.0324,10.9959,11.0032,212100.0
2013-06-11 10:00:00,15.08,15.1,15.06,15.09,264300.0,11.0032,11.0178,10.9886,11.0105,264300.0
2013-06-11 10:10:00,15.09,15.09,15.05,15.07,258800.0,11.0105,11.0105,10.9814,10.9959,258800.0
2013-06-11 10:20:00,15.08,15.13,15.06,15.12,140600.0,11.0032,11.0397,10.9886,11.0324,140600.0
2013-06-11 10:30:00,15.12,15.16,15.12,15.14,121300.0,11.0324,11.0616,11.0324,11.047,121300.0
2013-06-11 10:40:00,15.14,15.17,15.12,15.16,123100.0,11.047,11.0689,11.0324,11.0616,123100.0
2013-06-11 10:50:00,15.16,15.17,15.13,15.13,195800.0,11.0616,11.0689,11.0397,11.0397,195800.0
2013-06-11 11:00:00,15.13,15.15,15.12,15.13,144200.0,11.0397,11.0543,11.0324,11.0397,144200.0
2013-06-11 11:10:00,15.13,15.17,15.12,15.17,98500.0,11.0397,11.0689,11.0324,11.0689,98500.0
2013-06-11 11:20:00,15.17,15.22,15.16,15.21,115600.0,11.0689,11.1054,11.0616,11.0981,115600.0
2013-06-11 11:30:00,15.2,15.23,15.19,15.2,94300.0,11.0908,11.1127,11.0835,11.0908,94300.0
2013-06-11 11:40:00,15.2,15.22,15.18,15.21,78600.0,11.0908,11.1054,11.0762,11.0981,78600.0
2013-06-11 11:50:00,15.21,15.22,15.18,15.2,92900.0,11.0981,11.1054,11.0762,11.0908,92900.0
2013-06-11 12:00:00,15.2,15.21,15.19,15.21,55500.0,11.0908,11.0981,11.0835,11.0981,55500.0
2013-06-11 12:10:00,15.21,15.22,15.18,15.19,104500.0,11.0981,11.1054,11.0762,11.0835,104500.0
2013-06-11 12:20:00,15.18,15.19,15.15,15.18,112700.0,11.0762,11.0835,11.0543,11.0762,112700.0
2013-06-11 12:30:00,15.18,15.19,15.16,15.17,65700.0,11.0762,11.0835,11.0616,11.0689,65700.0
2013-06-11 12:40:00,15.16,15.19,15.16,15.17,86600.0,11.0616,11.0835,11.0616,11.0689,86600.0
2013-06-11 12:50:00,15.17,15.18,15.13,15.14,148700.0,11.0689,11.0762,11.0397,11.047,148700.0
2013-06-11 13:00:00,15.14,15.16,15.14,15.15,88600.0,11.047,11.0616,11.047,11.0543,88600.0
2013-06-11 13:10:00,15.14,15.15,15.1,15.1,63600.0,11.047,11.0543,11.0178,11.0178,63600.0
2013-06-11 13:20:00,15.1,15.11,15.08,15.08,150900.0,11.0178,11.0251,11.0032,11.0032,150900.0
2013-06-11 13:30:00,15.09,15.1,15.06,15.08,190500.0,11.0105,11.0178,10.9886,11.0032,190500.0
2013-06-11 13:40:00,15.07,15.08,15.05,15.08,104500.0,10.9959,11.0032,10.9814,11.0032,104500.0
2013-06-11 13:50:00,15.08,15.1,15.05,15.06,196500.0,11.0032,11.0178,10.9814,10.9886,196500.0
2013-06-11 14:00:00,15.05,15.06,14.98,15.01,629900.0,10.9814,10.9886,10.9303,10.9522,629900.0
2013-06-11 14:10:00,15.01,15.08,15.0,15.07,141400.0,10.9522,11.0032,10.9449,10.9959,141400.0
2013-06-11 14:20:00,15.07,15.08,15.05,15.08,132200.0,10.9959,11.0032,10.9814,11.0032,132200.0
2013-06-11 14:30:00,15.09,15.1,15.05,15.07,221100.0,11.0105,11.0178,10.9814,10.9959,221100.0
2013-06-11 14:40:00,15.06,15.07,15.03,15.04,193600.0,10.9886,10.9959,10.9668,10.9741,193600.0
2013-06-11 14:50:00,15.04,15.09,15.03,15.09,128900.0,10.9741,11.0105,10.9668,11.0105,128900.0
2013-06-11 15:00:00,15.09,15.1,15.07,15.07,163700.0,11.0105,11.0178,10.9959,10.9959,163700.0
2013-06-11 15:10:00,15.07,15.09,15.05,15.08,130700.0,10.9959,11.0105,10.9814,11.0032,130700.0
2013-06-11 15:20:00,15.07,15.08,15.04,15.05,167700.0,10.9959,11.0032,10.9741,10.9814,167700.0
2013-06-11 15:30:00,15.05,15.05,15.0,15.0,326300.0,10.9814,10.9814,10.9449,10.9449,326300.0
2013-06-11 15:40:00,15.01,15.02,14.97,15.01,394000.0,10.9522,10.9595,10.923,10.9522,394000.0
2013-06-11 15:50:00,15.01,15.01,14.97,15.0,802700.0,10.9522,10.9522,10.923,10.9449,802700.0
2013-06-12 09:30:00,15.09,15.13,15.05,15.09,216300.0,11.0105,11.0397,10.9814,11.0105,216300.0
2013-06-12 09:40:00,15.09,15.13,15.05,15.06,203000.0,11.0105,11.0397,10.9814,10.9886,203000.0
2013-06-12 09:50:00,15.06,15.11,15.06,15.08,164600.0,10.9886,11.0251,10.9886,11.0032,164600.0
2013-06-12 10:00:00,15.08,15.08,15.0,15.01,386000.0,11.0032,11.0032,10.9449,10.9522,386000.0
2013-06-12 10:10:00,15.01,15.05,15.0,15.03,206000.0,10.9522,10.9814,10.9449,10.9668,206000.0
2013-06-12 10:20:00,15.03,15.06,15.01,15.06,209300.0,10.9668,10.9886,10.9522,10.9886,209300.0
2013-06-12 10:30:00,15.05,15.07,15.03,15.04,174200.0,10.9814,10.9959,10.9668,10.9741,174200.0
2013-06-12 10:40:00,15.03,15.04,14.98,15.0,162800.0,10.9668,10.9741,10.9303,10.9449,162800.0
2013-06-12 10:50:00,15.0,15.01,14.95,14.96,206900.0,10.9449,10.9522,10.9084,10.9157,206900.0
2013-06-12 11:00:00,14.96,14.98,14.96,14.98,131800.0,10.9157,10.9303,10.9157,10.9303,131800.0
2013-06-12 11:10:00,14.98,14.98,14.95,14.98,166500.0,10.9303,10.9303,10.9084,10.9303,166500.0
2013-06-12 11:20:00,14.98,14.99,14.97,14.98,107900.0,10.9303,10.9376,10.923,10.9303,107900.0
2013-06-12 11:30:00,14.97,15.0,14.96,14.96,139300.0,10.923,10.9449,10.9157,10.9157,139300.0
2013-06-12 11:40:00,14.96,14.98,14.91,14.91,170000.0,10.9157,10.9303,10.8792,10.8792,170000.0
2013-06-12 11:50:00,14.92,14.93,14.87,14.87,172900.0,10.8865,10.8938,10.85,10.85,172900.0
2013-06-12 12:00:00,14.87,14.91,14.87,14.88,123100.0,10.85,10.8792,10.85,10.8573,123100.0
2013-06-12 12:10:00,14.88,14.89,14.85,14.88,96600.0,10.8573,10.8646,10.8354,10.8573,96600.0
2013-06-12 12:20:00,14.89,14.9,14.87,14.88,101000.0,10.8646,10.8719,10.85,10.8573,101000.0
2013-06-12 12:30:00,14.88,14.88,14.83,14.83,338300.0,10.8573,10.8573,10.8208,10.8208,338300.0
2013-06-12 12:40:00,14.83,14.88,14.81,14.87,187500.0,10.8208,10.8573,10.8062,10.85,187500.0
2013-06-12 12:50:00,14.88,14.91,14.88,14.9,60700.0,10.8573,10.8792,10.8573,10.8719,60700.0
2013-06-12 13:00:00,14.9,14.92,14.88,14.9,119300.0,10.8719,10.8865,10.8573,10.8719,119300.0
2013-06-12 13:10:00,14.9,14.91,14.89,14.9,122100.0,10.8719,10.8792,10.8646,10.8719,122100.0
2013-06-12 13:20:00,14.89,14.9,14.87,14.88,107000.0,10.8646,10.8719,10.85,10.8573,107000.0
2013-06-12 13:30:00,14.88,14.9,14.85,14.85,104900.0,10.8573,10.8719,10.8354,10.8354,104900.0
2013-06-12 13:40:00,14.85,14.88,14.84,14.86,138500.0,10.8354,10.8573,10.8281,10.8427,138500.0
2013-06-12 13:50:00,14.86,14.88,14.85,14.86,99600.0,10.8427,10.8573,10.8354,10.8427,99600.0
2013-06-12 14:00:00,14.86,14.87,14.82,14.83,173300.0,10.8427,10.85,10.8135,10.8208,173300.0
2013-06-12 14:10:00,14.83,14.84,14.76,14.78,239700.0,10.8208,10.8281,10.7698,10.7843,239700.0
2013-06-12 14:20:00,14.77,14.81,14.77,14.79,202400.0,10.777,10.8062,10.777,10.7916,202400.0
2013-06-12 14:30:00,14.79,14.81,14.76,14.77,171600.0,10.7916,10.8062,10.7698,10.777,171600.0
2013-06-12 14:40:00,14.78,14.8,14.77,14.78,90100.0,10.7843,10.7989,10.777,10.7843,90100.0
2013-06-12 14:50:00,14.77,14.79,14.75,14.79,209100.0,10.777,10.7916,10.7625,10.7916,209100.0
2013-06-12 15:00:00,14.79,14.81,14.77,14.79,283500.0,10.7916,10.8062,10.777,10.7916,283500.0
2013-06-12 15:10:00,14.79,14.79,14.76,14.76,186300.0,10.7916,10.7916,10.7698,10.7698,186300.0
2013-06-12 15:20:00,14.77,14.78,14.75,14.78,206300.0,10.777,10.7843,10.7625,10.7843,206300.0
2013-06-12 15:30:00,14.77,14.78,14.77,14.78,184700.0,10.777,10.7843,10.777,10.7843,184700.0
2013-06-12 15:40:00,14.78,14.81,14.77,14.81,424600.0,10.7843,10.8062,10.777,10.8062,424600.0
2013-06-12 15:50:00,14.81,14.82,14.78,14.78,883400.0,10.8062,10.8135,10.7843,10.7843,883400.0
2013-06-13 09:30:00,14.7,14.71,14.52,14.7,654000.0,10.726,10.7333,10.5946,10.726,654000.0
2013-06-13 09:40:00,14.71,14.78,14.66,14.7,369200.0,10.7333,10.7843,10.6968,10.726,369200.0
2013-06-13 09:50:00,14.7,14.77,14.65,14.74,442300.0,10.726,10.777,10.6895,10.7552,442300.0
2013-06-13 10:00:00,14.74,14.8,14.74,14.74,254200.0,10.7552,10.7989,10.7552,10.7552,254200.0
2013-06-13 10:10:00,14.74,14.8,14.7,14.8,239500.0,10.7552,10.7989,10.726,10.7989,239500.0
2013-06-13 10:20:00,14.81,14.83,14.77,14.83,227000.0,10.8062,10.8208,10.777,10.8208,227000.0
2013-06-13 10:30:00,14.82,14.85,14.81,14.85,182400.0,10.8135,10.8354,10.8062,10.8354,182400.0
2013-06-13 10:40:00,14.85,14.88,14.82,14.84,166200.0,10.8354,10.8573,10.8135,10.8281,166200.0
2013-06-13 10:50:00,14.84,14.85,14.83,14.84,83500.0,10.8281,10.8354,10.8208,10.8281,83500.0
2013-06-13 11:00:00,14.84,14.86,14.81,14.82,178100.0,10.8281,10.8427,10.8062,10.8135,178100.0
2013-06-13 11:10:00,14.83,14.88,14.81,14.88,150300.0,10.8208,10.8573,10.8062,10.8573,150300.0
2013-06-13 11:20:00,14.88,14.89,14.85,14.88,108100.0,10.8573,10.8646,10.8354,10.8573,108100.0
2013-06-13 11:30:00,14.87,14.88,14.85,14.87,74100.0,10.85,10.8573,10.8354,10.85,74100.0
2013-06-13 11:40:00,14.88,14.9,14.86,14.87,112200.0,10.8573,10.8719,10.8427,10.85,112200.0
2013-06-13 11:50:00,14.86,14.9,14.86,14.9,117700.0,10.8427,10.8719,10.8427,10.8719,117700.0
2013-06-13 12:00:00,14.9,14.91,14.89,14.9,95900.0,10.8719,10.8792,10.8646,10.8719,95900.0
2013-06-13 12:10:00,14.9,14.94,14.89,14.92,171800.0,10.8719,10.9011,10.8646,10.8865,171800.0
2013-06-13 12:20:00,14.93,14.96,14.92,14.95,221800.0,10.8938,10.9157,10.8865,10.9084,221800.0
2013-06-13 12:30:00,14.95,15.0,14.95,15.0,149400.0,10.9084,10.9449,10.9084,10.9449,149400.0
2013-06-13 12:40:00,15.0,15.02,14.99,15.01,109900.0,10.9449,10.9595,10.9376,10.9522,109900.0
2013-06-13 12:50:00,15.01,15.04,15.0,15.04,128900.0,10.9522,10.9741,10.9449,10.9741,128900.0
2013-06-13 13:00:00,15.04,15.05,15.0,15.01,345500.0,10.9741,10.9814,10.9449,10.9522,345500.0
2013-06-13 13:10:00,15.0,15.03,15.0,15.03,114500.0,10.9449,10.9668,10.9449,10.9668,114500.0
2013-06-13 13:20:00,15.03,15.06,15.02,15.06,187800.0,10.9668,10.9886,10.9595,10.9886,187800.0
2013-06-13 13:30:00,15.06,15.07,15.04,15.06,139100.0,10.9886,10.9959,10.9741,10.9886,139100.0
2013-06-13 13:40:00,15.06,15.06,15.03,15.04,78500.0,10.9886,10.9886,10.9668,10.9741,78500.0
2013-06-13 13:50:00,15.05,15.06,15.04,15.04,94100.0,10.9814,10.9886,10.9741,10.9741,94100.0
2013-06-13 14:00:00,15.05,15.09,15.04,15.08,154300.0,10.9814,11.0105,10.9741,11.0032,154300.0
2013-06-13 14:10:00,15.08,15.11,15.07,15.1,195700.0,11.0032,11.0251,10.9959,11.0178,195700.0
2013-06-13 14:20:00,15.1,15.11,15.09,15.09,98500.0,11.0178,11.0251,11.0105,11.0105,98500.0
2013-06-13 14:30:00,15.09,15.1,15.08,15.09,65700.0,11.0105,11.0178,11.0032,11.0105,65700.0
2013-06-13 14:40:00,15.09,15.1,15.07,15.09,211000.0,11.0105,11.0178,10.9959,11.0105,211000.0
2013-06-13 14:50:00,15.09,15.14,15.08,15.13,233700.0,11.0105,11.047,11.0032,11.0397,233700.0
2013-06-13 15:00:00,15.13,15.16,15.12,15.15,208700.0,11.0397,11.0616,11.0324,11.0543,208700.0
2013-06-13 15:10:00,15.15,15.16,15.12,15.13,221900.0,11.0543,11.0616,11.0324,11.0397,221900.0
2013-06-13 15:20:00,15.13,15.14,15.11,15.12,315200.0,11.0397,11.047,11.0251,11.0324,315200.0
2013-06-13 15:30:00,15.12,15.12,15.08,15.12,344700.0,11.0324,11.0324,11.0032,11.0324,344700.0
2013-06-13 15:40:00,15.12,15.18,15.12,15.17,571000.0,11.0324,11.0762,11.0324,11.0689,571000.0
2013-06-13 15:50:00,15.17,15.17,15.09,15.1,1606400.0,11.0689,11.0689,11.0105,11.0178,1606400.0
2013-06-14 09:30:00,15.12,15.14,15.04,15.09,295400.0,11.0324,11.047,10.9741,11.0105,295400.0
2013-06-14 09:40:00,15.08,15.12,14.98,15.12,339500.0,11.0032,11.0324,10.9303,11.0324,339500.0
2013-06-14 09:50:00,15.12,15.15,15.08,15.11,391000.0,11.0324,11.0543,11.0032,11.0251,391000.0
2013-06-14 10:00:00,15.11,15.13,15.06,15.09,156700.0,11.0251,11.0397,10.9886,11.0105,156700.0
2013-06-14 10:10:00,15.08,15.1,15.05,15.06,105200.0,11.0032,11.0178,10.9814,10.9886,105200.0
2013-06-14 10:20:00,15.07,15.07,15.01,15.03,147200.0,10.9959,10.9959,10.9522,10.9668,147200.0
2013-06-14 10:30:00,15.03,15.04,14.99,15.0,173200.0,10.9668,10.9741,10.9376,10.9449,173200.0
2013-06-14 10:40:00,15.0,15.01,14.97,14.99,185400.0,10.9449,10.9522,10.923,10.9376,185400.0
2013-06-14 10:50:00,14.99,15.02,14.96,15.01,173700.0,10.9376,10.9595,10.9157,10.9522,173700.0
2013-06-14 11:00:00,15.0,15.04,14.99,15.03,212600.0,10.9449,10.9741,10.9376,10.9668,212600.0
2013-06-14 11:10:00,15.02,15.05,14.99,15.0,278500.0,10.9595,10.9814,10.9376,10.9449,278500.0
2013-06-14 11:20:00,15.0,15.02,14.99,14.99,89200.0,10.9449,10.9595,10.9376,10.9376,89200.0
2013-06-14 11:30:00,14.99,15.04,14.98,15.01,180400.0,10.9376,10.9741,10.9303,10.9522,180400.0
2013-06-14 11:40:00,15.02,15.02,14.96,14.96,176700.0,10.9595,10.9595,10.9157,10.9157,176700.0
2013-06-14 11:50:00,14.97,15.02,14.96,15.02,91800.0,10.923,10.9595,10.9157,10.9595,91800.0
2013-06-14 12:00:00,15.02,15.06,14.99,15.05,167100.0,10.9595,10.9886,10.9376,10.9814,167100.0
2013-06-14 12:10:00,15.05,15.05,15.01,15.03,142500.0,10.9814,10.9814,10.9522,10.9668,142500.0
2013-06-14 12:20:00,15.04,15.06,15.02,15.06,190600.0,10.9741,10.9886,10.9595,10.9886,190600.0
2013-06-14 12:30:00,15.06,15.06,15.02,15.05,89400.0,10.9886,10.9886,10.9595,10.9814,89400.0
2013-06-14 12:40:00,15.05,15.06,15.03,15.05,77900.0,10.9814,10.9886,10.9668,10.9814,77900.0
2013-06-14 12:50:00,15.04,15.05,14.98,14.99,119800.0,10.9741,10.9814,10.9303,10.9376,119800.0
2013-06-14 13:00:00,14.98,14.98,14.93,14.95,104500.0,10.9303,10.9303,10.8938,10.9084,104500.0
2013-06-14 13:10:00,14.95,14.96,14.94,14.95,150100.0,10.9084,10.9157,10.9011,10.9084,150100.0
2013-06-14 13:20:00,14.94,14.95,14.9,14.91,170200.0,10.9011,10.9084,10.8719,10.8792,170200.0
2013-06-14 13:30:00,14.91,14.92,14.89,14.91,181100.0,10.8792,10.8865,10.8646,10.8792,181100.0
2013-06-14 13:40:00,14.91,14.93,14.9,14.92,108600.0,10.8792,10.8938,10.8719,10.8865,108600.0
2013-06-14 13:50:00,14.91,14.92,14.9,14.92,65100.0,10.8792,10.8865,10.8719,10.8865,65100.0
2013-06-14 14:00:00,14.92,14.94,14.89,14.94,125600.0,10.8865,10.9011,10.8646,10.9011,125600.0
2013-06-14 14:10:00,14.94,14.95,14.92,14.93,138100.0,10.9011,10.9084,10.8865,10.8938,138100.0
2013-06-14 14:20:00,14.93,14.98,14.93,14.96,116500.0,10.8938,10.9303,10.8938,10.9157,116500.0
2013-06-14 14:30:00,14.95,14.98,14.94,14.98,99400.0,10.9084,10.9303,10.9011,10.9303,99400.0
2013-06-14 14:40:00,14.98,15.0,14.95,15.0,240000.0,10.9303,10.9449,10.9084,10.9449,240000.0
2013-06-14 14:50:00,15.0,15.0,14.94,14.96,214900.0,10.9449,10.9449,10.9011,10.9157,214900.0
2013-06-14 15:00:00,14.95,15.0,14.94,14.95,213100.0,10.9084,10.9449,10.9011,10.9084,213100.0
2013-06-14 15:10:00,14.95,14.97,14.94,14.97,106400.0,10.9084,10.923,10.9011,10.923,106400.0
2013-06-14 15:20:00,14.97,14.98,14.94,14.94,161300.0,10.923,10.9303,10.9011,10.9011,161300.0
2013-06-14 15:30:00,14.95,14.96,14.93,14.93,136000.0,10.9084,10.9157,10.8938,10.8938,136000.0
2013-06-14 15:40:00,14.94,14.94,14.91,14.94,372100.0,10.9011,10.9011,10.8792,10.9011,372100.0
2013-06-14 15:50:00,14.94,14.94,14.91,14.91,463400.0,10.9011,10.9011,10.8792,10.8792,463400.0
2013-06-17 09:30:00,15.01,15.1,15.0,15.06,345500.0,10.9522,11.0178,10.9449,10.9886,345500.0
2013-06-17 09:40:00,15.06,15.15,15.05,15.12,270500.0,10.9886,11.0543,10.9814,11.0324,270500.0
2013-06-17 09:50:00,15.12,15.16,15.11,15.12,224600.0,11.0324,11.0616,11.0251,11.0324,224600.0
2013-06-17 10:00:00,15.13,15.18,15.11,15.17,251800.0,11.0397,11.0762,11.0251,11.0689,251800.0
2013-06-17 10:10:00,15.17,15.19,15.15,15.16,162600.0,11.0689,11.0835,11.0543,11.0616,162600.0
2013-06-17 10:20:00,15.17,15.19,15.16,15.18,144100.0,11.0689,11.0835,11.0616,11.0762,144100.0
2013-06-17 10:30:00,15.19,15.2,15.16,15.16,194900.0,11.0835,11.0908,11.0616,11.0616,194900.0
2013-06-17 10:40:00,15.16,15.2,15.15,15.19,126500.0,11.0616,11.0908,11.0543,11.0835,126500.0
2013-06-17 10:50:00,15.19,15.21,15.18,15.19,222500.0,11.0835,11.0981,11.0762,11.0835,222500.0
2013-06-17 11:00:00,15.2,15.2,15.16,15.17,139200.0,11.0908,11.0908,11.0616,11.0689,139200.0
2013-06-17 11:10:00,15.18,15.2,15.18,15.18,100900.0,11.0762,11.0908,11.0762,11.0762,100900.0
2013-06-17 11:20:00,15.18,15.19,15.17,15.18,54000.0,11.0762,11.0835,11.0689,11.0762,54000.0
2013-06-17 11:30:00,15.17,15.18,15.14,15.16,140500.0,11.0689,11.0762,11.047,11.0616,140500.0
2013-06-17 11:40:00,15.16,15.17,15.15,15.16,76200.0,11.0616,11.0689,11.0543,11.0616,76200.0
2013-06-17 11:50:00,15.15,15.19,15.15,15.19,132600.0,11.0543,11.0835,11.0543,11.0835,132600.0
2013-06-17 12:00:00,15.18,15.19,15.18,15.19,83700.0,11.0762,11.0835,11.0762,11.0835,83700.0
2013-06-17 12:10:00,15.18,15.19,15.18,15.19,54800.0,11.0762,11.0835,11.0762,11.0835,54800.0
2013-06-17 12:20:00,15.19,15.2,15.18,15.2,87800.0,11.0835,11.0908,11.0762,11.0908,87800.0
2013-06-17 12:30:00,15.19,15.21,15.17,15.17,697900.0,11.0835,11.0981,11.0689,11.0689,697900.0
2013-06-17 12:40:00,15.17,15.21,15.17,15.21,103900.0,11.0689,11.0981,11.0689,11.0981,103900.0
2013-06-17 12:50:00,15.2,15.21,15.19,15.21,119100.0,11.0908,11.0981,11.0835,11.0981,119100.0
2013-06-17 13:00:00,15.2,15.21,15.19,15.19,99800.0,11.0908,11.0981,11.0835,11.0835,99800.0
2013-06-17 13:10:00,15.2,15.2,15.16,15.16,77200.0,11.0908,11.0908,11.0616,11.0616,77200.0
2013-06-17 13:20:00,15.17,15.19,15.16,15.18,130100.0,11.0689,11.0835,11.0616,11.0762,130100.0
2013-06-17 13:30:00,15.18,15.19,15.17,15.17,89800.0,11.0762,11.0835,11.0689,11.0689,89800.0
2013-06-17 13:40:00,15.18,15.18,15.16,15.17,75000.0,11.0762,11.0762,11.0616,11.0689,75000.0
2013-06-17 13:50:00,15.17,15.18,15.16,15.16,103300.0,11.0689,11.0762,11.0616,11.0616,103300.0
2013-06-17 14:00:00,15.16,15.17,15.1,15.13,123200.0,11.0616,11.0689,11.0178,11.0397,123200.0
2013-06-17 14:10:00,15.13,15.14,15.09,15.1,144500.0,11.0397,11.047,11.0105,11.0178,144500.0
2013-06-17 14:20:00,15.1,15.12,15.06,15.08,123500.0,11.0178,11.0324,10.9886,11.0032,123500.0
2013-06-17 14:30:00,15.07,15.09,15.06,15.07,90600.0,10.9959,11.0105,10.9886,10.9959,90600.0
2013-06-17 14:40:00,15.08,15.09,15.01,15.01,174000.0,11.0032,11.0105,10.9522,10.9522,174000.0
2013-06-17 14:50:00,15.02,15.03,14.98,14.99,272600.0,10.9595,10.9668,10.9303,10.9376,272600.0
2013-06-17 15:00:00,14.99,15.04,14.98,15.04,156300.0,10.9376,10.9741,10.9303,10.9741,156300.0
2013-06-17 15:10:00,15.03,15.04,15.01,15.03,157200.0,10.9668,10.9741,10.9522,10.9668,157200.0
2013-06-17 15:20:00,15.04,15.05,15.01,15.05,174800.0,10.9741,10.9814,10.9522,10.9814,174800.0
2013-06-17 15:30:00,15.04,15.12,15.04,15.11,310000.0,10.9741,11.0324,10.9741,11.0251,310000.0
2013-06-17 15:40:00,15.11,15.12,15.1,15.12,255000.0,11.0251,11.0324,11.0178,11.0324,255000.0
2013-06-17 15:50:00,15.12,15.13,15.09,15.1,920700.0,11.0324,11.0397,11.0105,11.0178,920700.0
2013-06-18 09:30:00,15.1,15.19,15.09,15.18,384600.0,11.0178,11.0835,11.0105,11.0762,384600.0
2013-06-18 09:40:00,15.18,15.2,15.12,15.17,248700.0,11.0762,11.0908,11.0324,11.0689,248700.0
2013-06-18 09:50:00,15.17,15.18,15.12,15.14,216000.0,11.0689,11.0762,11.0324,11.047,216000.0
2013-06-18 10:00:00,15.13,15.16,15.1,15.13,292800.0,11.0397,11.0616,11.0178,11.0397,292800.0
2013-06-18 10:10:00,15.13,15.16,15.12,15.15,370600.0,11.0397,11.0616,11.0324,11.0543,370600.0
2013-06-18 10:20:00,15.14,15.16,15.11,15.15,210500.0,11.047,11.0616,11.0251,11.0543,210500.0
2013-06-18 10:30:00,15.15,15.2,15.14,15.18,233700.0,11.0543,11.0908,11.047,11.0762,233700.0
2013-06-18 10:40:00,15.18,15.19,15.14,15.14,228900.0,11.0762,11.0835,11.047,11.047,228900.0
2013-06-18 10:50:00,15.15,15.16,15.14,15.15,99800.0,11.0543,11.0616,11.047,11.0543,99800.0
2013-06-18 11:00:00,15.15,15.17,15.13,15.16,166200.0,11.0543,11.0689,11.0397,11.0616,166200.0
2013-06-18 11:10:00,15.17,15.18,15.15,15.15,213900.0,11.0689,11.0762,11.0543,11.0543,213900.0
2013-06-18 11:20:00,15.16,15.19,15.15,15.19,121100.0,11.0616,11.0835,11.0543,11.0835,121100.0
2013-06-18 11:30:00,15.19,15.22,15.18,15.2,180800.0,11.0835,11.1054,11.0762,11.0908,180800.0
2013-06-18 11:40:00,15.2,15.22,15.17,15.17,161200.0,11.0908,11.1054,11.0689,11.0689,161200.0
2013-06-18 11:50:00,15.17,15.18,15.15,15.15,84400.0,11.0689,11.0762,11.0543,11.0543,84400.0
2013-06-18 12:00:00,15.15,15.16,15.14,15.14,126000.0,11.0543,11.0616,11.047,11.047,126000.0
2013-06-18 12:10:00,15.15,15.15,15.12,15.14,166500.0,11.0543,11.0543,11.0324,11.047,166500.0
2013-06-18 12:20:00,15.15,15.15,15.13,15.13,114000.0,11.0543,11.0543,11.0397,11.0397,114000.0
2013-06-18 12:30:00,15.13,15.14,15.13,15.14,48400.0,11.0397,11.047,11.0397,11.047,48400.0
2013-06-18 12:40:00,15.14,15.17,15.13,15.16,151900.0,11.047,11.0689,11.0397,11.0616,151900.0
2013-06-18 12:50:00,15.17,15.19,15.16,15.16,450900.0,11.0689,11.0835,11.0616,11.0616,450900.0
2013-06-18 13:00:00,15.16,15.17,15.11,15.11,261200.0,11.0616,11.0689,11.0251,11.0251,261200.0
2013-06-18 13:10:00,15.12,15.14,15.11,15.14,103100.0,11.0324,11.047,11.0251,11.047,103100.0
2013-06-18 13:20:00,15.14,15.15,15.13,15.15,81100.0,11.047,11.0543,11.0397,11.0543,81100.0
2013-06-18 13:30:00,15.14,15.15,15.1,15.1,132600.0,11.047,11.0543,11.0178,11.0178,132600.0
2013-06-18 13:40:00,15.11,15.14,15.1,15.14,286000.0,11.0251,11.047,11.0178,11.047,286000.0
2013-06-18 13:50:00,15.14,15.15,15.13,15.14,105800.0,11.047,11.0543,11.0397,11.047,105800.0
2013-06-18 14:00:00,15.14,15.17,15.12,15.16,280600.0,11.047,11.0689,11.0324,11.0616,280600.0
2013-06-18 14:10:00,15.16,15.17,15.15,15.16,187900.0,11.0616,11.0689,11.0543,11.0616,187900.0
2013-06-18 14:20:00,15.16,15.17,15.15,15.17,241400.0,11.0616,11.0689,11.0543,11.0689,241400.0
2013-06-18 14:30:00,15.16,15.18,15.16,15.18,88800.0,11.0616,11.0762,11.0616,11.0762,88800.0
2013-06-18 14:40:00,15.17,15.2,15.17,15.18,308000.0,11.0689,11.0908,11.0689,11.0762,308000.0
2013-06-18 14:50:00,15.19,15.19,15.17,15.19,98400.0,11.0835,11.0835,11.0689,11.0835,98400.0
2013-06-18 15:00:00,15.18,15.2,15.16,15.17,454300.0,11.0762,11.0908,11.0616,11.0689,454300.0
2013-06-18 15:10:00,15.16,15.18,15.15,15.17,336000.0,11.0616,11.0762,11.0543,11.0689,336000.0
2013-06-18 15:20:00,15.16,15.18,15.15,15.15,263600.0,11.0616,11.0762,11.0543,11.0543,263600.0
2013-06-18 15:30:00,15.15,15.17,15.15,15.15,264700.0,11.0543,11.0689,11.0543,11.0543,264700.0
2013-06-18 15:40:00,15.15,15.17,15.13,15.13,266600.0,11.0543,11.0689,11.0397,11.0397,266600.0
2013-06-18 15:50:00,15.14,15.19,15.13,15.18,1470500.0,11.047,11.0835,11.0397,11.0762,1470500.0
2013-06-19 09:30:00,15.2,15.25,15.0,15.03,763800.0,11.0908,11.1273,10.9449,10.9668,763800.0
2013-06-19 09:40:00,15.03,15.06,14.98,14.98,380400.0,10.9668,10.9886,10.9303,10.9303,380400.0
2013-06-19 09:50:00,14.99,15.01,14.95,15.01,302800.0,10.9376,10.9522,10.9084,10.9522,302800.0
2013-06-19 10:00:00,15.0,15.02,14.96,15.01,266500.0,10.9449,10.9595,10.9157,10.9522,266500.0
2013-06-19 10:10:00,15.01,15.02,14.99,15.02,163200.0,10.9522,10.9595,10.9376,10.9595,163200.0
2013-06-19 10:20:00,15.02,15.05,15.01,15.03,146800.0,10.9595,10.9814,10.9522,10.9668,146800.0
2013-06-19 10:30:00,15.03,15.03,14.98,14.99,213500.0,10.9668,10.9668,10.9303,10.9376,213500.0
2013-06-19 10:40:00,14.99,15.0,14.95,14.97,153000.0,10.9376,10.9449,10.9084,10.923,153000.0
2013-06-19 10:50:00,14.96,14.97,14.92,14.93,223900.0,10.9157,10.923,10.8865,10.8938,223900.0
2013-06-19 11:00:00,14.94,14.96,14.93,14.96,209900.0,10.9011,10.9157,10.8938,10.9157,209900.0
2013-06-19 11:10:00,14.96,14.98,14.96,14.97,227900.0,10.9157,10.9303,10.9157,10.923,227900.0
2013-06-19 11:20:00,14.96,14.98,14.95,14.96,124200.0,10.9157,10.9303,10.9084,10.9157,124200.0
2013-06-19 11:30:00,14.95,14.96,14.93,14.94,148600.0,10.9084,10.9157,10.8938,10.9011,148600.0
2013-06-19 11:40:00,14.94,14.94,14.92,14.93,133700.0,10.9011,10.9011,10.8865,10.8938,133700.0
2013-06-19 11:50:00,14.93,14.94,14.9,14.91,290100.0,10.8938,10.9011,10.8719,10.8792,290100.0
2013-06-19 12:00:00,14.91,14.93,14.91,14.91,100700.0,10.8792,10.8938,10.8792,10.8792,100700.0
2013-06-19 12:10:00,14.92,14.93,14.92,14.92,82200.0,10.8865,10.8938,10.8865,10.8865,82200.0
2013-06-19 12:20:00,14.92,14.94,14.92,14.94,168100.0,10.8865,10.9011,10.8865,10.9011,168100.0
2013-06-19 12:30:00,14.94,14.96,14.93,14.94,241600.0,10.9011,10.9157,10.8938,10.9011,241600.0
2013-06-19 12:40:00,14.94,14.96,14.94,14.95,193000.0,10.9011,10.9157,10.9011,10.9084,193000.0
2013-06-19 12:50:00,14.95,14.97,14.95,14.95,115400.0,10.9084,10.923,10.9084,10.9084,115400.0
2013-06-19 13:00:00,14.96,14.98,14.95,14.98,202000.0,10.9157,10.9303,10.9084,10.9303,202000.0
2013-06-19 13:10:00,14.97,15.03,14.97,15.03,290800.0,10.923,10.9668,10.923,10.9668,290800.0
2013-06-19 13:20:00,15.03,15.04,15.01,15.02,100500.0,10.9668,10.9741,10.9522,10.9595,100500.0
2013-06-19 13:30:00,15.02,15.06,15.01,15.05,256600.0,10.9595,10.9886,10.9522,10.9814,256600.0
2013-06-19 13:40:00,15.05,15.06,15.03,15.06,116500.0,10.9814,10.9886,10.9668,10.9886,116500.0
2013-06-19 13:50:00,15.06,15.09,15.05,15.06,301500.0,10.9886,11.0105,10.9814,10.9886,301500.0
2013-06-19 14:00:00,15.07,15.08,14.95,14.98,716900.0,10.9959,11.0032,10.9084,10.9303,716900.0
2013-06-19 14:10:00,14.98,15.03,14.97,15.0,266400.0,10.9303,10.9668,10.923,10.9449,266400.0
2013-06-19 14:20:00,15.0,15.04,14.99,15.02,394800.0,10.9449,10.9741,10.9376,10.9595,394800.0
2013-06-19 14:30:00,15.01,15.05,14.98,15.01,403500.0,10.9522,10.9814,10.9303,10.9522,403500.0
2013-06-19 14:40:00,15.01,15.04,14.96,14.99,637800.0,10.9522,10.9741,10.9157,10.9376,637800.0
2013-06-19 14:50:00,14.99,14.99,14.89,14.92,460100.0,10.9376,10.9376,10.8646,10.8865,460100.0
2013-06-19 15:00:00,14.92,14.96,14.89,14.94,445500.0,10.8865,10.9157,10.8646,10.9011,445500.0
2013-06-19 15:10:00,14.95,14.97,14.93,14.93,376100.0,10.9084,10.923,10.8938,10.8938,376100.0
2013-06-19 15:20:00,14.93,15.0,14.93,15.0,249200.0,10.8938,10.9449,10.8938,10.9449,249200.0
2013-06-19 15:30:00,15.0,15.0,14.96,14.97,420100.0,10.9449,10.9449,10.9157,10.923,420100.0
2013-06-19 15:40:00,14.98,14.98,14.91,14.94,490600.0,10.9303,10.9303,10.8792,10.9011,490600.0
2013-06-19 15:50:00,14.94,14.96,14.88,14.92,1528000.0,10.9011,10.9157,10.8573,10.8865,1528000.0
2013-06-20 09:30:00,14.69,14.78,14.62,14.74,608400.0,10.7187,10.7843,10.6676,10.7552,608400.0
2013-06-20 09:40:00,14.73,14.82,14.69,14.78,499500.0,10.7479,10.8135,10.7187,10.7843,499500.0
2013-06-20 09:50:00,14.78,14.83,14.76,14.83,355800.0,10.7843,10.8208,10.7698,10.8208,355800.0
2013-06-20 10:00:00,14.83,14.89,14.82,14.86,348600.0,10.8208,10.8646,10.8135,10.8427,348600.0
2013-06-20 10:10:00,14.85,14.85,14.77,14.83,897200.0,10.8354,10.8354,10.777,10.8208,897200.0
2013-06-20 10:20:00,14.83,14.85,14.74,14.77,429200.0,10.8208,10.8354,10.7552,10.777,429200.0
2013-06-20 10:30:00,14.76,14.76,14.7,14.72,473300.0,10.7698,10.7698,10.726,10.7406,473300.0
2013-06-20 10:40:00,14.72,14.78,14.72,14.74,294600.0,10.7406,10.7843,10.7406,10.7552,294600.0
2013-06-20 10:50:00,14.74,14.77,14.72,14.72,374900.0,10.7552,10.777,10.7406,10.7406,374900.0
2013-06-20 11:00:00,14.72,14.73,14.62,14.64,525800.0,10.7406,10.7479,10.6676,10.6822,525800.0
2013-06-20 11:10:00,14.64,14.68,14.63,14.66,265800.0,10.6822,10.7114,10.6749,10.6968,265800.0
2013-06-20 11:20:00,14.65,14.69,14.64,14.68,151800.0,10.6895,10.7187,10.6822,10.7114,151800.0
2013-06-20 11:30:00,14.69,14.7,14.67,14.69,154900.0,10.7187,10.726,10.7041,10.7187,154900.0
2013-06-20 11:40:00,14.68,14.7,14.67,14.69,209300.0,10.7114,10.726,10.7041,10.7187,209300.0
2013-06-20 11:50:00,14.7,14.72,14.69,14.69,109500.0,10.726,10.7406,10.7187,10.7187,109500.0
2013-06-20 12:00:00,14.69,14.7,14.65,14.67,464100.0,10.7187,10.726,10.6895,10.7041,464100.0
2013-06-20 12:10:00,14.67,14.68,14.65,14.65,252500.0,10.7041,10.7114,10.6895,10.6895,252500.0
2013-06-20 12:20:00,14.66,14.69,14.65,14.68,343200.0,10.6968,10.7187,10.6895,10.7114,343200.0
2013-06-20 12:30:00,14.69,14.72,14.66,14.67,262100.0,10.7187,10.7406,10.6968,10.7041,262100.0
2013-06-20 12:40:00,14.67,14.67,14.63,14.64,104700.0,10.7041,10.7041,10.6749,10.6822,104700.0
2013-06-20 12:50:00,14.64,14.65,14.61,14.61,171500.0,10.6822,10.6895,10.6603,10.6603,171500.0
2013-06-20 13:00:00,14.62,14.62,14.58,14.61,331800.0,10.6676,10.6676,10.6384,10.6603,331800.0
2013-06-20 13:10:00,14.61,14.62,14.55,14.56,318300.0,10.6603,10.6676,10.6165,10.6238,318300.0
2013-06-20 13:20:00,14.56,14.56,14.53,14.53,330900.0,10.6238,10.6238,10.6019,10.6019,330900.0
2013-06-20 13:30:00,14.54,14.58,14.54,14.55,459900.0,10.6092,10.6384,10.6092,10.6165,459900.0
2013-06-20 13:40:00,14.55,14.59,14.55,14.56,375200.0,10.6165,10.6457,10.6165,10.6238,375200.0
2013-06-20 13:50:00,14.56,14.56,14.47,14.5,751300.0,10.6238,10.6238,10.5582,10.58,751300.0
2013-06-20 14:00:00,14.5,14.52,14.48,14.49,526300.0,10.58,10.5946,10.5654,10.5727,526300.0
2013-06-20 14:10:00,14.49,14.49,14.42,14.44,653400.0,10.5727,10.5727,10.5217,10.5363,653400.0
2013-06-20 14:20:00,14.45,14.45,14.37,14.37,571900.0,10.5436,10.5436,10.4852,10.4852,571900.0
2013-06-20 14:30:00,14.37,14.38,14.34,14.38,345700.0,10.4852,10.4925,10.4633,10.4925,345700.0
2013-06-20 14:40:00,14.38,14.41,14.37,14.37,270400.0,10.4925,10.5144,10.4852,10.4852,270400.0
2013-06-20 14:50:00,14.37,14.38,14.3,14.32,733500.0,10.4852,10.4925,10.4341,10.4487,733500.0
2013-06-20 15:00:00,14.33,14.36,14.31,14.35,928900.0,10.456,10.4779,10.4414,10.4706,928900.0
2013-06-20 15:10:00,14.35,14.36,14.3,14.3,397700.0,10.4706,10.4779,10.4341,10.4341,397700.0
2013-06-20 15:20:00,14.3,14.31,14.26,14.27,404400.0,10.4341,10.4414,10.4049,10.4122,404400.0
2013-06-20 15:30:00,14.27,14.29,14.26,14.28,604900.0,10.4122,10.4268,10.4049,10.4195,604900.0
2013-06-20 15:40:00,14.27,14.28,14.24,14.28,996100.0,10.4122,10.4195,10.3903,10.4195,996100.0
2013-06-20 15:50:00,14.28,14.36,14.27,14.31,1371300.0,10.4195,10.4779,10.4122,10.4414,1371300.0
2013-06-21 09:30:00,14.43,14.44,14.28,14.29,2173700.0,10.529,10.5363,10.4195,10.4268,2173700.0
2013-06-21 09:40:00,14.29,14.29,14.23,14.26,448300.0,10.4268,10.4268,10.383,10.4049,448300.0
2013-06-21 09:50:00,14.25,14.26,14.2,14.21,428300.0,10.3976,10.4049,10.3611,10.3684,428300.0
2013-06-21 10:00:00,14.21,14.27,14.21,14.26,405300.0,10.3684,10.4122,10.3684,10.4049,405300.0
2013-06-21 10:10:00,14.26,14.26,14.23,14.24,475300.0,10.4049,10.4049,10.383,10.3903,475300.0
2013-06-21 10:20:00,14.24,14.25,14.18,14.19,659600.0,10.3903,10.3976,10.3465,10.3538,659600.0
2013-06-21 10:30:00,14.19,14.21,14.14,14.15,323000.0,10.3538,10.3684,10.3174,10.3247,323000.0
2013-06-21 10:40:00,14.14,14.2,14.14,14.2,298000.0,10.3174,10.3611,10.3174,10.3611,298000.0
2013-06-21 10:50:00,14.2,14.23,14.18,14.2,228100.0,10.3611,10.383,10.3465,10.3611,228100.0
2013-06-21 11:00:00,14.2,14.21,14.16,14.19,298600.0,10.3611,10.3684,10.332,10.3538,298600.0
2013-06-21 11:10:00,14.18,14.2,14.15,14.19,216200.0,10.3465,10.3611,10.3247,10.3538,216200.0
2013-06-21 11:20:00,14.19,14.19,14.12,14.14,292400.0,10.3538,10.3538,10.3028,10.3174,292400.0
2013-06-21 11:30:00,14.14,14.18,14.12,14.14,423800.0,10.3174,10.3465,10.3028,10.3174,423800.0
2013-06-21 11:40:00,14.15,14.17,14.14,14.16,262700.0,10.3247,10.3393,10.3174,10.332,262700.0
2013-06-21 11:50:00,14.16,14.21,14.16,14.19,256100.0,10.332,10.3684,10.332,10.3538,256100.0
2013-06-21 12:00:00,14.19,14.26,14.19,14.25,182700.0,10.3538,10.4049,10.3538,10.3976,182700.0
2013-06-21 12:10:00,14.25,14.29,14.24,14.27,265800.0,10.3976,10.4268,10.3903,10.4122,265800.0
2013-06-21 12:20:00,14.28,14.28,14.23,14.27,160200.0,10.4195,10.4195,10.383,10.4122,160200.0
2013-06-21 12:30:00,14.27,14.28,14.25,14.28,123600.0,10.4122,10.4195,10.3976,10.4195,123600.0
2013-06-21 12:40:00,14.27,14.36,14.26,14.36,179200.0,10.4122,10.4779,10.4049,10.4779,179200.0
2013-06-21 12:50:00,14.36,14.38,14.33,14.38,195400.0,10.4779,10.4925,10.456,10.4925,195400.0
2013-06-21 13:00:00,14.38,14.39,14.34,14.39,160600.0,10.4925,10.4998,10.4633,10.4998,160600.0
2013-06-21 13:10:00,14.39,14.42,14.39,14.41,186300.0,10.4998,10.5217,10.4998,10.5144,186300.0
2013-06-21 13:20:00,14.41,14.41,14.36,14.38,117100.0,10.5144,10.5144,10.4779,10.4925,117100.0
2013-06-21 13:30:00,14.38,14.4,14.35,14.38,296300.0,10.4925,10.5071,10.4706,10.4925,296300.0
2013-06-21 13:40:00,14.38,14.38,14.33,14.34,158000.0,10.4925,10.4925,10.456,10.4633,158000.0
2013-06-21 13:50:00,14.34,14.34,14.3,14.32,240700.0,10.4633,10.4633,10.4341,10.4487,240700.0
2013-06-21 14:00:00,14.32,14.33,14.29,14.3,115300.0,10.4487,10.456,10.4268,10.4341,115300.0
2013-06-21 14:10:00,14.3,14.33,14.29,14.33,128500.0,10.4341,10.456,10.4268,10.456,128500.0
2013-06-21 14:20:00,14.33,14.34,14.3,14.34,204700.0,10.456,10.4633,10.4341,10.4633,204700.0
2013-06-21 14:30:00,14.34,14.34,14.3,14.3,267700.0,10.4633,10.4633,10.4341,10.4341,267700.0
2013-06-21 14:40:00,14.3,14.31,14.26,14.28,158200.0,10.4341,10.4414,10.4049,10.4195,158200.0
2013-06-21 14:50:00,14.27,14.29,14.25,14.27,194200.0,10.4122,10.4268,10.3976,10.4122,194200.0
2013-06-21 15:00:00,14.28,14.31,14.27,14.29,187600.0,10.4195,10.4414,10.4122,10.4268,187600.0
2013-06-21 15:10:00,14.29,14.34,14.29,14.33,255700.0,10.4268,10.4633,10.4268,10.456,255700.0
2013-06-21 15:20:00,14.32,14.33,14.31,14.31,236600.0,10.4487,10.456,10.4414,10.4414,236600.0
2013-06-21 15:30:00,14.31,14.32,14.31,14.31,135100.0,10.4414,10.4487,10.4414,10.4414,135100.0
2013-06-21 15:40:00,14.31,14.32,14.23,14.27,785900.0,10.4414,10.4487,10.383,10.4122,785900.0
2013-06-21 15:50:00,14.27,14.28,14.25,14.27,1002600.0,10.4122,10.4195,10.3976,10.4122,1002600.0
2013-06-24 09:30:00,14.09,14.15,14.01,14.1,850200.0,10.2809,10.3247,10.2225,10.2882,850200.0
2013-06-24 09:40:00,14.1,14.19,14.1,14.17,441700.0,10.2882,10.3538,10.2882,10.3393,441700.0
2013-06-24 09:50:00,14.16,14.17,14.09,14.11,343700.0,10.332,10.3393,10.2809,10.2955,343700.0
2013-06-24 10:00:00,14.1,14.1,13.99,13.99,584500.0,10.2882,10.2882,10.2079,10.2079,584500.0
2013-06-24 10:10:00,13.99,14.05,13.98,14.01,352600.0,10.2079,10.2517,10.2006,10.2225,352600.0
2013-06-24 10:20:00,14.02,14.02,13.96,13.99,261100.0,10.2298,10.2298,10.186,10.2079,261100.0
2013-06-24 10:30:00,13.99,14.02,13.96,14.0,189900.0,10.2079,10.2298,10.186,10.2152,189900.0
2013-06-24 10:40:00,14.0,14.04,14.0,14.04,216600.0,10.2152,10.2444,10.2152,10.2444,216600.0
2013-06-24 10:50:00,14.04,14.08,14.02,14.04,251400.0,10.2444,10.2736,10.2298,10.2444,251400.0
2013-06-24 11:00:00,14.04,14.06,14.02,14.04,152300.0,10.2444,10.259,10.2298,10.2444,152300.0
2013-06-24 11:10:00,14.04,14.05,13.98,13.98,187300.0,10.2444,10.2517,10.2006,10.2006,187300.0
2013-06-24 11:20:00,13.99,13.99,13.94,13.97,201000.0,10.2079,10.2079,10.1714,10.1933,201000.0
2013-06-24 11:30:00,13.96,13.99,13.96,13.97,283600.0,10.186,10.2079,10.186,10.1933,283600.0
2013-06-24 11:40:00,13.97,14.0,13.96,13.98,139500.0,10.1933,10.2152,10.186,10.2006,139500.0
2013-06-24 11:50:00,13.97,14.0,13.93,13.96,444700.0,10.1933,10.2152,10.1641,10.186,444700.0
2013-06-24 12:00:00,13.96,13.99,13.86,13.9,459900.0,10.186,10.2079,10.1131,10.1422,459900.0
2013-06-24 12:10:00,13.89,13.93,13.88,13.9,132700.0,10.1349,10.1641,10.1277,10.1422,132700.0
2013-06-24 12:20:00,13.9,13.95,13.89,13.93,120900.0,10.1422,10.1787,10.1349,10.1641,120900.0
2013-06-24 12:30:00,13.93,13.99,13.93,13.96,129100.0,10.1641,10.2079,10.1641,10.186,129100.0
2013-06-24 12:40:00,13.96,13.99,13.96,13.97,86200.0,10.186,10.2079,10.186,10.1933,86200.0
2013-06-24 12:50:00,13.97,14.0,13.97,13.98,124000.0,10.1933,10.2152,10.1933,10.2006,124000.0
2013-06-24 13:00:00,13.98,13.98,13.92,13.92,107000.0,10.2006,10.2006,10.1568,10.1568,107000.0
2013-06-24 13:10:00,13.92,13.96,13.91,13.95,182400.0,10.1568,10.186,10.1495,10.1787,182400.0
2013-06-24 13:20:00,13.94,13.96,13.92,13.93,192000.0,10.1714,10.186,10.1568,10.1641,192000.0
2013-06-24 13:30:00,13.93,13.97,13.93,13.96,135400.0,10.1641,10.1933,10.1641,10.186,135400.0
2013-06-24 13:40:00,13.97,13.99,13.95,13.96,198700.0,10.1933,10.2079,10.1787,10.186,198700.0
2013-06-24 13:50:00,13.96,13.97,13.93,13.97,168700.0,10.186,10.1933,10.1641,10.1933,168700.0
2013-06-24 14:00:00,13.97,14.02,13.95,14.01,345100.0,10.1933,10.2298,10.1787,10.2225,345100.0
2013-06-24 14:10:00,14.0,14.03,13.99,14.02,161800.0,10.2152,10.2371,10.2079,10.2298,161800.0
2013-06-24 14:20:00,14.02,14.06,14.01,14.06,333700.0,10.2298,10.259,10.2225,10.259,333700.0
2013-06-24 14:30:00,14.05,14.1,14.05,14.1,126400.0,10.2517,10.2882,10.2517,10.2882,126400.0
2013-06-24 14:40:00,14.1,14.1,14.06,14.09,254300.0,10.2882,10.2882,10.259,10.2809,254300.0
2013-06-24 14:50:00,14.08,14.09,14.01,14.04,237100.0,10.2736,10.2809,10.2225,10.2444,237100.0
2013-06-24 15:00:00,14.04,14.06,14.02,14.04,174800.0,10.2444,10.259,10.2298,10.2444,174800.0
2013-06-24 15:10:00,14.04,14.06,13.99,13.99,147100.0,10.2444,10.259,10.2079,10.2079,147100.0
2013-06-24 15:20:00,13.99,14.02,13.98,13.98,213500.0,10.2079,10.2298,10.2006,10.2006,213500.0
2013-06-24 15:30:00,13.98,14.04,13.98,14.03,217900.0,10.2006,10.2444,10.2006,10.2371,217900.0
2013-06-24 15:40:00,14.04,14.04,13.98,13.99,514100.0,10.2444,10.2444,10.2006,10.2079,514100.0
2013-06-24 15:50:00,13.99,14.0,13.95,13.96,903200.0,10.2079,10.2152,10.1787,10.186,903200.0
2013-06-25 09:30:00,14.08,14.14,14.04,14.05,346000.0,10.2736,10.3174,10.2444,10.2517,346000.0
2013-06-25 09:40:00,14.04,14.11,14.02,14.03,396100.0,10.2444,10.2955,10.2298,10.2371,396100.0
2013-06-25 09:50:00,14.03,14.05,13.92,14.0,448500.0,10.2371,10.2517,10.1568,10.2152,448500.0
2013-06-25 10:00:00,14.0,14.03,13.96,13.98,335900.0,10.2152,10.2371,10.186,10.2006,335900.0
2013-06-25 10:10:00,13.99,14.01,13.95,13.96,293100.0,10.2079,10.2225,10.1787,10.186,293100.0
2013-06-25 10:20:00,13.97,14.04,13.96,14.02,161100.0,10.1933,10.2444,10.186,10.2298,161100.0
2013-06-25 10:30:00,14.01,14.04,13.99,14.03,202300.0,10.2225,10.2444,10.2079,10.2371,202300.0
2013-06-25 10:40:00,14.02,14.05,14.01,14.05,151300.0,10.2298,10.2517,10.2225,10.2517,151300.0
2013-06-25 10:50:00,14.05,14.09,14.04,14.09,243700.0,10.2517,10.2809,10.2444,10.2809,243700.0
2013-06-25 11:00:00,14.09,14.12,14.08,14.1,255400.0,10.2809,10.3028,10.2736,10.2882,255400.0
2013-06-25 11:10:00,14.11,14.11,14.07,14.08,107700.0,10.2955,10.2955,10.2663,10.2736,107700.0
2013-06-25 11:20:00,14.09,14.09,14.06,14.07,191300.0,10.2809,10.2809,10.259,10.2663,191300.0
2013-06-25 11:30:00,14.07,14.11,14.06,14.09,111000.0,10.2663,10.2955,10.259,10.2809,111000.0
2013-06-25 11:40:00,14.1,14.12,14.07,14.1,160400.0,10.2882,10.3028,10.2663,10.2882,160400.0
2013-06-25 11:50:00,14.1,14.13,14.09,14.13,119700.0,10.2882,10.3101,10.2809,10.3101,119700.0
2013-06-25 12:00:00,14.13,14.17,14.11,14.17,127000.0,10.3101,10.3393,10.2955,10.3393,127000.0
2013-06-25 12:10:00,14.17,14.21,14.16,14.21,145400.0,10.3393,10.3684,10.332,10.3684,145400.0
2013-06-25 12:20:00,14.21,14.21,14.17,14.18,144000.0,10.3684,10.3684,10.3393,10.3465,144000.0
2013-06-25 12:30:00,14.18,14.22,14.17,14.2,107500.0,10.3465,10.3757,10.3393,10.3611,107500.0
2013-06-25 12:40:00,14.2,14.21,14.16,14.17,146800.0,10.3611,10.3684,10.332,10.3393,146800.0
2013-06-25 12:50:00,14.17,14.18,14.16,14.16,50400.0,10.3393,10.3465,10.332,10.332,50400.0
2013-06-25 13:00:00,14.17,14.17,14.13,14.14,122900.0,10.3393,10.3393,10.3101,10.3174,122900.0
2013-06-25 13:10:00,14.14,14.16,14.12,14.13,115800.0,10.3174,10.332,10.3028,10.3101,115800.0
2013-06-25 13:20:00,14.13,14.14,14.1,14.13,80100.0,10.3101,10.3174,10.2882,10.3101,80100.0
2013-06-25 13:30:00,14.12,14.14,14.11,14.14,79000.0,10.3028,10.3174,10.2955,10.3174,79000.0
2013-06-25 13:40:00,14.14,14.16,14.12,14.15,114000.0,10.3174,10.332,10.3028,10.3247,114000.0
2013-06-25 13:50:00,14.16,14.16,14.14,14.14,65200.0,10.332,10.332,10.3174,10.3174,65200.0
2013-06-25 14:00:00,14.14,14.16,14.13,14.16,130600.0,10.3174,10.332,10.3101,10.332,130600.0
2013-06-25 14:10:00,14.16,14.18,14.15,14.18,79000.0,10.332,10.3465,10.3247,10.3465,79000.0
2013-06-25 14:20:00,14.18,14.19,14.15,14.19,134300.0,10.3465,10.3538,10.3247,10.3538,134300.0
2013-06-25 14:30:00,14.18,14.22,14.16,14.2,206500.0,10.3465,10.3757,10.332,10.3611,206500.0
2013-06-25 14:40:00,14.2,14.2,14.17,14.17,109800.0,10.3611,10.3611,10.3393,10.3393,109800.0
2013-06-25 14:50:00,14.18,14.19,14.16,14.18,117800.0,10.3465,10.3538,10.332,10.3465,117800.0
2013-06-25 15:00:00,14.18,14.19,14.16,14.17,171300.0,10.3465,10.3538,10.332,10.3393,171300.0
2013-06-25 15:10:00,14.17,14.18,14.16,14.17,249500.0,10.3393,10.3465,10.332,10.3393,249500.0
2013-06-25 15:20:00,14.17,14.23,14.17,14.23,226000.0,10.3393,10.383,10.3393,10.383,226000.0
2013-06-25 15:30:00,14.23,14.24,14.21,14.21,296900.0,10.383,10.3903,10.3684,10.3684,296900.0
2013-06-25 15:40:00,14.21,14.24,14.2,14.21,503800.0,10.3684,10.3903,10.3611,10.3684,503800.0
2013-06-25 15:50:00,14.21,14.23,14.2,14.2,784500.0,10.3684,10.383,10.3611,10.3611,784500.0
2013-06-26 09:30:00,14.27,14.32,14.2,14.2,418900.0,10.4122,10.4487,10.3611,10.3611,418900.0
2013-06-26 09:40:00,14.2,14.21,14.14,14.17,283800.0,10.3611,10.3684,10.3174,10.3393,283800.0
2013-06-26 09:50:00,14.17,14.2,14.16,14.19,180900.0,10.3393,10.3611,10.332,10.3538,180900.0
2013-06-26 10:00:00,14.2,14.21,14.12,14.13,302600.0,10.3611,10.3684,10.3028,10.3101,302600.0
2013-06-26 10:10:00,14.14,14.15,14.11,14.11,165900.0,10.3174,10.3247,10.2955,10.2955,165900.0
2013-06-26 10:20:00,14.11,14.16,14.11,14.11,241300.0,10.2955,10.332,10.2955,10.2955,241300.0
2013-06-26 10:30:00,14.11,14.12,14.08,14.11,183300.0,10.2955,10.3028,10.2736,10.2955,183300.0
2013-06-26 10:40:00,14.12,14.13,14.11,14.11,115600.0,10.3028,10.3101,10.2955,10.2955,115600.0
2013-06-26 10:50:00,14.11,14.13,14.09,14.13,125400.0,10.2955,10.3101,10.2809,10.3101,125400.0
2013-06-26 11:00:00,14.12,14.14,14.09,14.14,113000.0,10.3028,10.3174,10.2809,10.3174,113000.0
2013-06-26 11:10:00,14.14,14.19,14.13,14.18,164100.0,10.3174,10.3538,10.3101,10.3465,164100.0
2013-06-26 11:20:00,14.18,14.18,14.15,14.16,95700.0,10.3465,10.3465,10.3247,10.332,95700.0
2013-06-26 11:30:00,14.17,14.17,14.14,14.14,132800.0,10.3393,10.3393,10.3174,10.3174,132800.0
2013-06-26 11:40:00,14.14,14.17,14.14,14.17,163000.0,10.3174,10.3393,10.3174,10.3393,163000.0
2013-06-26 11:50:00,14.17,14.18,14.16,14.17,108500.0,10.3393,10.3465,10.332,10.3393,108500.0
2013-06-26 12:00:00,14.17,14.18,14.15,14.16,212800.0,10.3393,10.3465,10.3247,10.332,212800.0
2013-06-26 12:10:00,14.16,14.21,14.15,14.21,417800.0,10.332,10.3684,10.3247,10.3684,417800.0
2013-06-26 12:20:00,14.2,14.21,14.2,14.21,42800.0,10.3611,10.3684,10.3611,10.3684,42800.0
2013-06-26 12:30:00,14.21,14.24,14.2,14.23,292000.0,10.3684,10.3903,10.3611,10.383,292000.0
2013-06-26 12:40:00,14.23,14.27,14.23,14.25,208200.0,10.383,10.4122,10.383,10.3976,208200.0
2013-06-26 12:50:00,14.25,14.25,14.2,14.2,180000.0,10.3976,10.3976,10.3611,10.3611,180000.0
2013-06-26 13:00:00,14.2,14.21,14.17,14.21,213800.0,10.3611,10.3684,10.3393,10.3684,213800.0
2013-06-26 13:10:00,14.21,14.24,14.2,14.23,485000.0,10.3684,10.3903,10.3611,10.383,485000.0
2013-06-26 13:20:00,14.23,14.27,14.22,14.26,571200.0,10.383,10.4122,10.3757,10.4049,571200.0
2013-06-26 13:30:00,14.27,14.27,14.24,14.24,161300.0,10.4122,10.4122,10.3903,10.3903,161300.0
2013-06-26 13:40:00,14.24,14.26,14.23,14.25,143400.0,10.3903,10.4049,10.383,10.3976,143400.0
2013-06-26 13:50:00,14.25,14.28,14.24,14.27,152700.0,10.3976,10.4195,10.3903,10.4122,152700.0
2013-06-26 14:00:00,14.28,14.28,14.26,14.27,368200.0,10.4195,10.4195,10.4049,10.4122,368200.0
2013-06-26 14:10:00,14.27,14.29,14.27,14.29,193700.0,10.4122,10.4268,10.4122,10.4268,193700.0
2013-06-26 14:20:00,14.29,14.3,14.28,14.29,81500.0,10.4268,10.4341,10.4195,10.4268,81500.0
2013-06-26 14:30:00,14.29,14.3,14.26,14.27,265400.0,10.4268,10.4341,10.4049,10.4122,265400.0
2013-06-26 14:40:00,14.28,14.28,14.25,14.27,97900.0,10.4195,10.4195,10.3976,10.4122,97900.0
2013-06-26 14:50:00,14.28,14.28,14.26,14.26,105600.0,10.4195,10.4195,10.4049,10.4049,105600.0
2013-06-26 15:00:00,14.28,14.29,14.26,14.28,179000.0,10.4195,10.4268,10.4049,10.4195,179000.0
2013-06-26 15:10:00,14.28,14.3,14.28,14.3,222000.0,10.4195,10.4341,10.4195,10.4341,222000.0
2013-06-26 15:20:00,14.3,14.3,14.29,14.3,178500.0,10.4341,10.4341,10.4268,10.4341,178500.0
2013-06-26 15:30:00,14.3,14.33,14.29,14.32,331300.0,10.4341,10.456,10.4268,10.4487,331300.0
2013-06-26 15:40:00,14.32,14.32,14.29,14.32,405300.0,10.4487,10.4487,10.4268,10.4487,405300.0
2013-06-26 15:50:00,14.32,14.34,14.31,14.32,1046000.0,10.4487,10.4633,10.4414,10.4487,1046000.0
2013-06-27 09:30:00,14.44,14.47,14.42,14.45,292100.0,10.5363,10.5582,10.5217,10.5436,292100.0
2013-06-27 09:40:00,14.45,14.49,14.44,14.47,182500.0,10.5436,10.5727,10.5363,10.5582,182500.0
2013-06-27 09:50:00,14.47,14.47,14.41,14.42,116100.0,10.5582,10.5582,10.5144,10.5217,116100.0
2013-06-27 10:00:00,14.42,14.43,14.32,14.4,191800.0,10.5217,10.529,10.4487,10.5071,191800.0
2013-06-27 10:10:00,14.41,14.42,14.39,14.41,103200.0,10.5144,10.5217,10.4998,10.5144,103200.0
2013-06-27 10:20:00,14.41,14.43,14.38,14.42,145000.0,10.5144,10.529,10.4925,10.5217,145000.0
2013-06-27 10:30:00,14.42,14.45,14.41,14.43,116000.0,10.5217,10.5436,10.5144,10.529,116000.0
2013-06-27 10:40:00,14.43,14.43,14.36,14.36,155600.0,10.529,10.529,10.4779,10.4779,155600.0
2013-06-27 10:50:00,14.36,14.37,14.34,14.35,67100.0,10.4779,10.4852,10.4633,10.4706,67100.0
2013-06-27 11:00:00,14.34,14.39,14.34,14.36,159200.0,10.4633,10.4998,10.4633,10.4779,159200.0
2013-06-27 11:10:00,14.37,14.37,14.35,14.37,73500.0,10.4852,10.4852,10.4706,10.4852,73500.0
2013-06-27 11:20:00,14.37,14.37,14.32,14.33,102000.0,10.4852,10.4852,10.4487,10.456,102000.0
2013-06-27 11:30:00,14.33,14.35,14.33,14.34,97900.0,10.456,10.4706,10.456,10.4633,97900.0
2013-06-27 11:40:00,14.34,14.37,14.33,14.36,112000.0,10.4633,10.4852,10.456,10.4779,112000.0
2013-06-27 11:50:00,14.36,14.39,14.36,14.39,46300.0,10.4779,10.4998,10.4779,10.4998,46300.0
2013-06-27 12:00:00,14.39,14.39,14.34,14.34,129200.0,10.4998,10.4998,10.4633,10.4633,129200.0
2013-06-27 12:10:00,14.35,14.37,14.34,14.36,108800.0,10.4706,10.4852,10.4633,10.4779,108800.0
2013-06-27 12:20:00,14.36,14.36,14.32,14.33,80400.0,10.4779,10.4779,10.4487,10.456,80400.0
2013-06-27 12:30:00,14.33,14.34,14.32,14.34,66200.0,10.456,10.4633,10.4487,10.4633,66200.0
2013-06-27 12:40:00,14.34,14.36,14.33,14.33,91700.0,10.4633,10.4779,10.456,10.456,91700.0
2013-06-27 12:50:00,14.33,14.37,14.33,14.36,67100.0,10.456,10.4852,10.456,10.4779,67100.0
2013-06-27 13:00:00,14.36,14.39,14.35,14.38,55500.0,10.4779,10.4998,10.4706,10.4925,55500.0
2013-06-27 13:10:00,14.38,14.4,14.37,14.39,119300.0,10.4925,10.5071,10.4852,10.4998,119300.0
2013-06-27 13:20:00,14.39,14.41,14.37,14.41,95200.0,10.4998,10.5144,10.4852,10.5144,95200.0
2013-06-27 13:30:00,14.41,14.43,14.4,14.43,51000.0,10.5144,10.529,10.5071,10.529,51000.0
2013-06-27 13:40:00,14.43,14.43,14.42,14.42,65800.0,10.529,10.529,10.5217,10.5217,65800.0
2013-06-27 13:50:00,14.42,14.43,14.35,14.35,125800.0,10.5217,10.529,10.4706,10.4706,125800.0
2013-06-27 14:00:00,14.35,14.36,14.32,14.34,142100.0,10.4706,10.4779,10.4487,10.4633,142100.0
2013-06-27 14:10:00,14.33,14.36,14.33,14.36,125700.0,10.456,10.4779,10.456,10.4779,125700.0
2013-06-27 14:20:00,14.36,14.37,14.35,14.37,77300.0,10.4779,10.4852,10.4706,10.4852,77300.0
2013-06-27 14:30:00,14.37,14.38,14.36,14.36,86600.0,10.4852,10.4925,10.4779,10.4779,86600.0
2013-06-27 14:40:00,14.37,14.38,14.34,14.35,114300.0,10.4852,10.4925,10.4633,10.4706,114300.0
2013-06-27 14:50:00,14.35,14.35,14.33,14.34,128900.0,10.4706,10.4706,10.456,10.4633,128900.0
2013-06-27 15:00:00,14.34,14.34,14.3,14.32,159000.0,10.4633,10.4633,10.4341,10.4487,159000.0
2013-06-27 15:10:00,14.32,14.33,14.31,14.33,80200.0,10.4487,10.456,10.4414,10.456,80200.0
2013-06-27 15:20:00,14.33,14.34,14.32,14.34,173700.0,10.456,10.4633,10.4487,10.4633,173700.0
2013-06-27 15:30:00,14.34,14.34,14.31,14.31,323400.0,10.4633,10.4633,10.4414,10.4414,323400.0
2013-06-27 15:40:00,14.32,14.32,14.28,14.31,558300.0,10.4487,10.4487,10.4195,10.4414,558300.0
2013-06-27 15:50:00,14.31,14.32,14.3,14.31,1009600.0,10.4414,10.4487,10.4341,10.4414,1009600.0
2013-06-28 09:30:00,14.26,14.3,14.2,14.2,358400.0,10.4049,10.4341,10.3611,10.3611,358400.0
2013-06-28 09:40:00,14.21,14.27,14.21,14.21,179200.0,10.3684,10.4122,10.3684,10.3684,179200.0
2013-06-28 09:50:00,14.22,14.23,14.17,14.18,241700.0,10.3757,10.383,10.3393,10.3465,241700.0
2013-06-28 10:00:00,14.18,14.2,14.15,14.18,287900.0,10.3465,10.3611,10.3247,10.3465,287900.0
2013-06-28 10:10:00,14.17,14.17,14.12,14.14,245000.0,10.3393,10.3393,10.3028,10.3174,245000.0
2013-06-28 10:20:00,14.14,14.2,14.14,14.2,136700.0,10.3174,10.3611,10.3174,10.3611,136700.0
2013-06-28 10:30:00,14.2,14.23,14.18,14.19,225600.0,10.3611,10.383,10.3465,10.3538,225600.0
2013-06-28 10:40:00,14.2,14.2,14.13,14.14,184100.0,10.3611,10.3611,10.3101,10.3174,184100.0
2013-06-28 10:50:00,14.14,14.24,14.13,14.22,252000.0,10.3174,10.3903,10.3101,10.3757,252000.0
2013-06-28 11:00:00,14.22,14.25,14.21,14.23,143900.0,10.3757,10.3976,10.3684,10.383,143900.0
2013-06-28 11:10:00,14.23,14.24,14.21,14.21,123000.0,10.383,10.3903,10.3684,10.3684,123000.0
2013-06-28 11:20:00,14.21,14.21,14.18,14.18,74500.0,10.3684,10.3684,10.3465,10.3465,74500.0
2013-06-28 11:30:00,14.18,14.22,14.18,14.21,110400.0,10.3465,10.3757,10.3465,10.3684,110400.0
2013-06-28 11:40:00,14.21,14.24,14.18,14.24,105600.0,10.3684,10.3903,10.3465,10.3903,105600.0
2013-06-28 11:50:00,14.24,14.25,14.22,14.25,98100.0,10.3903,10.3976,10.3757,10.3976,98100.0
2013-06-28 12:00:00,14.24,14.25,14.18,14.19,128300.0,10.3903,10.3976,10.3465,10.3538,128300.0
2013-06-28 12:10:00,14.19,14.2,14.15,14.16,146600.0,10.3538,10.3611,10.3247,10.332,146600.0
2013-06-28 12:20:00,14.16,14.16,14.14,14.15,298800.0,10.332,10.332,10.3174,10.3247,298800.0
2013-06-28 12:30:00,14.15,14.15,14.13,14.15,317600.0,10.3247,10.3247,10.3101,10.3247,317600.0
2013-06-28 12:40:00,14.15,14.15,14.13,14.14,283500.0,10.3247,10.3247,10.3101,10.3174,283500.0
2013-06-28 12:50:00,14.14,14.15,14.13,14.14,74600.0,10.3174,10.3247,10.3101,10.3174,74600.0
2013-06-28 13:00:00,14.14,14.15,14.13,14.15,218800.0,10.3174,10.3247,10.3101,10.3247,218800.0
2013-06-28 13:10:00,14.14,14.2,14.14,14.2,198600.0,10.3174,10.3611,10.3174,10.3611,198600.0
2013-06-28 13:20:00,14.2,14.22,14.19,14.22,44300.0,10.3611,10.3757,10.3538,10.3757,44300.0
2013-06-28 13:30:00,14.22,14.25,14.22,14.25,74000.0,10.3757,10.3976,10.3757,10.3976,74000.0
2013-06-28 13:40:00,14.25,14.26,14.23,14.26,131900.0,10.3976,10.4049,10.383,10.4049,131900.0
2013-06-28 13:50:00,14.26,14.29,14.25,14.28,89700.0,10.4049,10.4268,10.3976,10.4195,89700.0
2013-06-28 14:00:00,14.28,14.32,14.27,14.31,118000.0,10.4195,10.4487,10.4122,10.4414,118000.0
2013-06-28 14:10:00,14.31,14.31,14.26,14.26,79300.0,10.4414,10.4414,10.4049,10.4049,79300.0
2013-06-28 14:20:00,14.26,14.27,14.24,14.26,127900.0,10.4049,10.4122,10.3903,10.4049,127900.0
2013-06-28 14:30:00,14.26,14.29,14.26,14.29,317600.0,10.4049,10.4268,10.4049,10.4268,317600.0
2013-06-28 14:40:00,14.29,14.32,14.28,14.32,182000.0,10.4268,10.4487,10.4195,10.4487,182000.0
2013-06-28 14:50:00,14.32,14.36,14.31,14.36,224700.0,10.4487,10.4779,10.4414,10.4779,224700.0
2013-06-28 15:00:00,14.35,14.36,14.3,14.31,319600.0,10.4706,10.4779,10.4341,10.4414,319600.0
2013-06-28 15:10:00,14.31,14.33,14.3,14.33,209100.0,10.4414,10.456,10.4341,10.456,209100.0
2013-06-28 15:20:00,14.32,14.35,14.32,14.34,263600.0,10.4487,10.4706,10.4487,10.4633,263600.0
2013-06-28 15:30:00,14.34,14.35,14.34,14.35,259100.0,10.4633,10.4706,10.4633,10.4706,259100.0
2013-06-28 15:40:00,14.35,14.35,14.26,14.26,848200.0,10.4706,10.4706,10.4049,10.4049,848200.0
2013-06-28 15:50:00,14.26,14.31,14.23,14.24,2338100.0,10.4049,10.4414,10.383,10.3903,2338100.0
2013-07-01 09:30:00,14.36,14.38,14.3,14.37,239200.0,10.4779,10.4925,10.4341,10.4852,239200.0
2013-07-01 09:40:00,14.37,14.37,14.29,14.33,167700.0,10.4852,10.4852,10.4268,10.456,167700.0
2013-07-01 09:50:00,14.33,14.39,14.32,14.35,148100.0,10.456,10.4998,10.4487,10.4706,148100.0
2013-07-01 10:00:00,14.35,14.43,14.34,14.41,251500.0,10.4706,10.529,10.4633,10.5144,251500.0
2013-07-01 10:10:00,14.42,14.48,14.41,14.48,193700.0,10.5217,10.5654,10.5144,10.5654,193700.0
2013-07-01 10:20:00,14.48,14.49,14.45,14.45,130000.0,10.5654,10.5727,10.5436,10.5436,130000.0
2013-07-01 10:30:00,14.45,14.49,14.45,14.49,171300.0,10.5436,10.5727,10.5436,10.5727,171300.0
2013-07-01 10:40:00,14.49,14.49,14.47,14.49,106900.0,10.5727,10.5727,10.5582,10.5727,106900.0
2013-07-01 10:50:00,14.49,14.5,14.46,14.46,131300.0,10.5727,10.58,10.5509,10.5509,131300.0
2013-07-01 11:00:00,14.46,14.48,14.45,14.46,81700.0,10.5509,10.5654,10.5436,10.5509,81700.0
2013-07-01 11:10:00,14.46,14.52,14.46,14.51,161100.0,10.5509,10.5946,10.5509,10.5873,161100.0
2013-07-01 11:20:00,14.5,14.51,14.49,14.51,75400.0,10.58,10.5873,10.5727,10.5873,75400.0
2013-07-01 11:30:00,14.51,14.54,14.5,14.52,240000.0,10.5873,10.6092,10.58,10.5946,240000.0
2013-07-01 11:40:00,14.52,14.53,14.51,14.51,98900.0,10.5946,10.6019,10.5873,10.5873,98900.0
2013-07-01 11:50:00,14.52,14.54,14.51,14.53,170600.0,10.5946,10.6092,10.5873,10.6019,170600.0
2013-07-01 12:00:00,14.53,14.54,14.5,14.53,217500.0,10.6019,10.6092,10.58,10.6019,217500.0
2013-07-01 12:10:00,14.53,14.55,14.52,14.53,178700.0,10.6019,10.6165,10.5946,10.6019,178700.0
2013-07-01 12:20:00,14.52,14.53,14.49,14.49,77700.0,10.5946,10.6019,10.5727,10.5727,77700.0
2013-07-01 12:30:00,14.49,14.51,14.49,14.5,112900.0,10.5727,10.5873,10.5727,10.58,112900.0
2013-07-01 12:40:00,14.49,14.51,14.49,14.5,74600.0,10.5727,10.5873,10.5727,10.58,74600.0
2013-07-01 12:50:00,14.51,14.52,14.49,14.5,191600.0,10.5873,10.5946,10.5727,10.58,191600.0
2013-07-01 13:00:00,14.5,14.51,14.49,14.49,124700.0,10.58,10.5873,10.5727,10.5727,124700.0
2013-07-01 13:10:00,14.49,14.51,14.49,14.51,91400.0,10.5727,10.5873,10.5727,10.5873,91400.0
2013-07-01 13:20:00,14.5,14.54,14.49,14.51,172300.0,10.58,10.6092,10.5727,10.5873,172300.0
2013-07-01 13:30:00,14.52,14.53,14.51,14.52,75200.0,10.5946,10.6019,10.5873,10.5946,75200.0
2013-07-01 13:40:00,14.51,14.52,14.48,14.48,83000.0,10.5873,10.5946,10.5654,10.5654,83000.0
2013-07-01 13:50:00,14.49,14.49,14.45,14.45,112100.0,10.5727,10.5727,10.5436,10.5436,112100.0
2013-07-01 14:00:00,14.45,14.48,14.44,14.48,112900.0,10.5436,10.5654,10.5363,10.5654,112900.0
2013-07-01 14:10:00,14.47,14.49,14.46,14.46,74400.0,10.5582,10.5727,10.5509,10.5509,74400.0
2013-07-01 14:20:00,14.46,14.48,14.44,14.47,156200.0,10.5509,10.5654,10.5363,10.5582,156200.0
2013-07-01 14:30:00,14.48,14.5,14.47,14.5,110300.0,10.5654,10.58,10.5582,10.58,110300.0
2013-07-01 14:40:00,14.5,14.53,14.49,14.51,152600.0,10.58,10.6019,10.5727,10.5873,152600.0
2013-07-01 14:50:00,14.5,14.53,14.5,14.52,87600.0,10.58,10.6019,10.58,10.5946,87600.0
2013-07-01 15:00:00,14.51,14.53,14.51,14.53,62500.0,10.5873,10.6019,10.5873,10.6019,62500.0
2013-07-01 15:10:00,14.52,14.53,14.48,14.48,176000.0,10.5946,10.6019,10.5654,10.5654,176000.0
2013-07-01 15:20:00,14.48,14.5,14.47,14.47,160500.0,10.5654,10.58,10.5582,10.5582,160500.0
2013-07-01 15:30:00,14.47,14.48,14.42,14.43,222000.0,10.5582,10.5654,10.5217,10.529,222000.0
2013-07-01 15:40:00,14.43,14.44,14.4,14.43,358200.0,10.529,10.5363,10.5071,10.529,358200.0
2013-07-01 15:50:00,14.43,14.46,14.4,14.44,699300.0,10.529,10.5509,10.5071,10.5363,699300.0
2013-07-02 09:30:00,14.45,14.47,14.36,14.45,244200.0,10.5436,10.5582,10.4779,10.5436,244200.0
2013-07-02 09:40:00,14.44,14.52,14.44,14.51,201900.0,10.5363,10.5946,10.5363,10.5873,201900.0
2013-07-02 09:50:00,14.51,14.52,14.45,14.45,94800.0,10.5873,10.5946,10.5436,10.5436,94800.0
2013-07-02 10:00:00,14.45,14.48,14.38,14.47,295000.0,10.5436,10.5654,10.4925,10.5582,295000.0
2013-07-02 10:10:00,14.46,14.48,14.44,14.47,150700.0,10.5509,10.5654,10.5363,10.5582,150700.0
2013-07-02 10:20:00,14.48,14.52,14.48,14.52,95200.0,10.5654,10.5946,10.5654,10.5946,95200.0
2013-07-02 10:30:00,14.51,14.52,14.46,14.48,143300.0,10.5873,10.5946,10.5509,10.5654,143300.0
2013-07-02 10:40:00,14.49,14.51,14.49,14.51,81100.0,10.5727,10.5873,10.5727,10.5873,81100.0
2013-07-02 10:50:00,14.51,14.53,14.49,14.52,151100.0,10.5873,10.6019,10.5727,10.5946,151100.0
2013-07-02 11:00:00,14.52,14.53,14.51,14.52,147900.0,10.5946,10.6019,10.5873,10.5946,147900.0
2013-07-02 11:10:00,14.51,14.55,14.51,14.53,136500.0,10.5873,10.6165,10.5873,10.6019,136500.0
2013-07-02 11:20:00,14.53,14.54,14.49,14.51,114100.0,10.6019,10.6092,10.5727,10.5873,114100.0
2013-07-02 11:30:00,14.51,14.51,14.49,14.5,91900.0,10.5873,10.5873,10.5727,10.58,91900.0
2013-07-02 11:40:00,14.5,14.52,14.49,14.52,78300.0,10.58,10.5946,10.5727,10.5946,78300.0
2013-07-02 11:50:00,14.52,14.53,14.49,14.49,101900.0,10.5946,10.6019,10.5727,10.5727,101900.0
2013-07-02 12:00:00,14.49,14.5,14.44,14.44,118500.0,10.5727,10.58,10.5363,10.5363,118500.0
2013-07-02 12:10:00,14.44,14.45,14.42,14.44,95400.0,10.5363,10.5436,10.5217,10.5363,95400.0
2013-07-02 12:20:00,14.44,14.44,14.41,14.43,72600.0,10.5363,10.5363,10.5144,10.529,72600.0
2013-07-02 12:30:00,14.43,14.46,14.42,14.46,113400.0,10.529,10.5509,10.5217,10.5509,113400.0
2013-07-02 12:40:00,14.47,14.47,14.42,14.44,103300.0,10.5582,10.5582,10.5217,10.5363,103300.0
2013-07-02 12:50:00,14.43,14.44,14.42,14.43,101000.0,10.529,10.5363,10.5217,10.529,101000.0
2013-07-02 13:00:00,14.42,14.43,14.4,14.43,149900.0,10.5217,10.529,10.5071,10.529,149900.0
2013-07-02 13:10:00,14.43,14.45,14.41,14.45,158800.0,10.529,10.5436,10.5144,10.5436,158800.0
2013-07-02 13:20:00,14.45,14.47,14.44,14.45,122400.0,10.5436,10.5582,10.5363,10.5436,122400.0
2013-07-02 13:30:00,14.45,14.46,14.42,14.42,182200.0,10.5436,10.5509,10.5217,10.5217,182200.0
2013-07-02 13:40:00,14.42,14.43,14.4,14.42,110900.0,10.5217,10.529,10.5071,10.5217,110900.0
2013-07-02 13:50:00,14.42,14.43,14.41,14.42,75900.0,10.5217,10.529,10.5144,10.5217,75900.0
2013-07-02 14:00:00,14.42,14.42,14.38,14.38,167800.0,10.5217,10.5217,10.4925,10.4925,167800.0
2013-07-02 14:10:00,14.38,14.39,14.33,14.34,117200.0,10.4925,10.4998,10.456,10.4633,117200.0
2013-07-02 14:20:00,14.33,14.34,14.31,14.32,81500.0,10.456,10.4633,10.4414,10.4487,81500.0
2013-07-02 14:30:00,14.31,14.35,14.3,14.31,158100.0,10.4414,10.4706,10.4341,10.4414,158100.0
2013-07-02 14:40:00,14.3,14.36,14.3,14.35,233200.0,10.4341,10.4779,10.4341,10.4706,233200.0
2013-07-02 14:50:00,14.35,14.41,14.34,14.39,192300.0,10.4706,10.5144,10.4633,10.4998,192300.0
2013-07-02 15:00:00,14.39,14.4,14.36,14.37,215300.0,10.4998,10.5071,10.4779,10.4852,215300.0
2013-07-02 15:10:00,14.37,14.39,14.36,14.39,176200.0,10.4852,10.4998,10.4779,10.4998,176200.0
2013-07-02 15:20:00,14.39,14.4,14.36,14.38,224500.0,10.4998,10.5071,10.4779,10.4925,224500.0
2013-07-02 15:30:00,14.37,14.38,14.33,14.37,331100.0,10.4852,10.4925,10.456,10.4852,331100.0
2013-07-02 15:40:00,14.37,14.42,14.36,14.4,481800.0,10.4852,10.5217,10.4779,10.5071,481800.0
2013-07-02 15:50:00,14.4,14.42,14.39,14.4,785500.0,10.5071,10.5217,10.4998,10.5071,785500.0
2013-07-03 09:30:00,14.31,14.31,14.21,14.24,528200.0,10.4414,10.4414,10.3684,10.3903,528200.0
2013-07-03 09:40:00,14.23,14.27,14.22,14.24,249700.0,10.383,10.4122,10.3757,10.3903,249700.0
2013-07-03 09:50:00,14.24,14.27,14.2,14.2,241100.0,10.3903,10.4122,10.3611,10.3611,241100.0
2013-07-03 10:00:00,14.2,14.21,14.1,14.12,694800.0,10.3611,10.3684,10.2882,10.3028,694800.0
2013-07-03 10:10:00,14.12,14.21,14.1,14.21,364000.0,10.3028,10.3684,10.2882,10.3684,364000.0
2013-07-03 10:20:00,14.21,14.24,14.19,14.21,121300.0,10.3684,10.3903,10.3538,10.3684,121300.0
2013-07-03 10:30:00,14.22,14.22,14.18,14.19,193300.0,10.3757,10.3757,10.3465,10.3538,193300.0
2013-07-03 10:40:00,14.18,14.21,14.18,14.2,101200.0,10.3465,10.3684,10.3465,10.3611,101200.0
2013-07-03 10:50:00,14.19,14.21,14.18,14.19,108600.0,10.3538,10.3684,10.3465,10.3538,108600.0
2013-07-03 11:00:00,14.19,14.21,14.18,14.2,122900.0,10.3538,10.3684,10.3465,10.3611,122900.0
2013-07-03 11:10:00,14.19,14.21,14.19,14.2,99100.0,10.3538,10.3684,10.3538,10.3611,99100.0
2013-07-03 11:20:00,14.21,14.21,14.19,14.2,118000.0,10.3684,10.3684,10.3538,10.3611,118000.0
2013-07-03 11:30:00,14.2,14.21,14.19,14.2,134400.0,10.3611,10.3684,10.3538,10.3611,134400.0
2013-07-03 11:40:00,14.2,14.21,14.19,14.19,165700.0,10.3611,10.3684,10.3538,10.3538,165700.0
2013-07-03 11:50:00,14.2,14.27,14.19,14.25,476700.0,10.3611,10.4122,10.3538,10.3976,476700.0
2013-07-03 12:00:00,14.25,14.26,14.23,14.25,539500.0,10.3976,10.4049,10.383,10.3976,539500.0
2013-07-03 12:10:00,14.26,14.26,14.24,14.25,179900.0,10.4049,10.4049,10.3903,10.3976,179900.0
2013-07-03 12:20:00,14.25,14.26,14.24,14.25,160300.0,10.3976,10.4049,10.3903,10.3976,160300.0
2013-07-03 12:30:00,14.26,14.26,14.22,14.23,251200.0,10.4049,10.4049,10.3757,10.383,251200.0
2013-07-03 12:40:00,14.23,14.23,14.21,14.23,290700.0,10.383,10.383,10.3684,10.383,290700.0
2013-07-03 12:50:00,14.23,14.28,14.22,14.27,484200.0,10.383,10.4195,10.3757,10.4122,484200.0
2013-07-05 09:30:00,14.42,14.47,14.37,14.42,319700.0,10.5217,10.5582,10.4852,10.5217,319700.0
2013-07-05 09:40:00,14.42,14.49,14.4,14.46,293900.0,10.5217,10.5727,10.5071,10.5509,293900.0
2013-07-05 09:50:00,14.45,14.49,14.45,14.48,150400.0,10.5436,10.5727,10.5436,10.5654,150400.0
2013-07-05 10:00:00,14.47,14.49,14.43,14.46,305700.0,10.5582,10.5727,10.529,10.5509,305700.0
2013-07-05 10:10:00,14.46,14.47,14.41,14.43,184500.0,10.5509,10.5582,10.5144,10.529,184500.0
2013-07-05 10:20:00,14.44,14.44,14.39,14.42,161100.0,10.5363,10.5363,10.4998,10.5217,161100.0
2013-07-05 10:30:00,14.42,14.43,14.37,14.37,146200.0,10.5217,10.529,10.4852,10.4852,146200.0
2013-07-05 10:40:00,14.37,14.42,14.36,14.4,150800.0,10.4852,10.5217,10.4779,10.5071,150800.0
2013-07-05 10:50:00,14.4,14.46,14.39,14.46,73100.0,10.5071,10.5509,10.4998,10.5509,73100.0
2013-07-05 11:00:00,14.46,14.48,14.45,14.46,118800.0,10.5509,10.5654,10.5436,10.5509,118800.0
2013-07-05 11:10:00,14.46,14.46,14.42,14.44,129100.0,10.5509,10.5509,10.5217,10.5363,129100.0
2013-07-05 11:20:00,14.44,14.45,14.43,14.44,77200.0,10.5363,10.5436,10.529,10.5363,77200.0
2013-07-05 11:30:00,14.44,14.45,14.42,14.45,82700.0,10.5363,10.5436,10.5217,10.5436,82700.0
2013-07-05 11:40:00,14.44,14.47,14.44,14.46,66800.0,10.5363,10.5582,10.5363,10.5509,66800.0
2013-07-05 11:50:00,14.46,14.5,14.46,14.49,122900.0,10.5509,10.58,10.5509,10.5727,122900.0
2013-07-05 12:00:00,14.49,14.5,14.49,14.5,105100.0,10.5727,10.58,10.5727,10.58,105100.0
2013-07-05 12:10:00,14.5,14.5,14.49,14.49,29200.0,10.58,10.58,10.5727,10.5727,29200.0
2013-07-05 12:20:00,14.5,14.51,14.49,14.5,59100.0,10.58,10.5873,10.5727,10.58,59100.0
2013-07-05 12:30:00,14.49,14.51,14.48,14.49,84600.0,10.5727,10.5873,10.5654,10.5727,84600.0
2013-07-05 12:40:00,14.49,14.52,14.48,14.52,143300.0,10.5727,10.5946,10.5654,10.5946,143300.0
2013-07-05 12:50:00,14.52,14.52,14.51,14.52,29900.0,10.5946,10.5946,10.5873,10.5946,29900.0
2013-07-05 13:00:00,14.52,14.53,14.5,14.53,141100.0,10.5946,10.6019,10.58,10.6019,141100.0
2013-07-05 13:10:00,14.53,14.55,14.52,14.55,147900.0,10.6019,10.6165,10.5946,10.6165,147900.0
2013-07-05 13:20:00,14.54,14.55,14.53,14.54,62900.0,10.6092,10.6165,10.6019,10.6092,62900.0
2013-07-05 13:30:00,14.54,14.54,14.52,14.52,86500.0,10.6092,10.6092,10.5946,10.5946,86500.0
2013-07-05 13:40:00,14.52,14.53,14.51,14.53,51000.0,10.5946,10.6019,10.5873,10.6019,51000.0
2013-07-05 13:50:00,14.53,14.55,14.53,14.54,101400.0,10.6019,10.6165,10.6019,10.6092,101400.0
2013-07-05 14:00:00,14.53,14.56,14.53,14.55,109000.0,10.6019,10.6238,10.6019,10.6165,109000.0
2013-07-05 14:10:00,14.56,14.58,14.54,14.56,168800.0,10.6238,10.6384,10.6092,10.6238,168800.0
2013-07-05 14:20:00,14.56,14.56,14.55,14.55,64800.0,10.6238,10.6238,10.6165,10.6165,64800.0
2013-07-05 14:30:00,14.56,14.57,14.55,14.57,104400.0,10.6238,10.6311,10.6165,10.6311,104400.0
2013-07-05 14:40:00,14.57,14.57,14.52,14.54,101800.0,10.6311,10.6311,10.5946,10.6092,101800.0
2013-07-05 14:50:00,14.53,14.54,14.53,14.54,44600.0,10.6019,10.6092,10.6019,10.6092,44600.0
2013-07-05 15:00:00,14.54,14.54,14.51,14.52,53500.0,10.6092,10.6092,10.5873,10.5946,53500.0
2013-07-05 15:10:00,14.52,14.52,14.48,14.48,71400.0,10.5946,10.5946,10.5654,10.5654,71400.0
2013-07-05 15:20:00,14.48,14.49,14.44,14.44,88300.0,10.5654,10.5727,10.5363,10.5363,88300.0
2013-07-05 15:30:00,14.44,14.5,14.44,14.5,182400.0,10.5363,10.58,10.5363,10.58,182400.0
2013-07-05 15:40:00,14.5,14.5,14.48,14.49,134500.0,10.58,10.58,10.5654,10.5727,134500.0
2013-07-05 15:50:00,14.49,14.53,14.47,14.53,524200.0,10.5727,10.6019,10.5582,10.6019,524200.0
2013-07-08 09:30:00,14.62,14.65,14.53,14.54,212000.0,10.6676,10.6895,10.6019,10.6092,212000.0
2013-07-08 09:40:00,14.54,14.54,14.46,14.53,230900.0,10.6092,10.6092,10.5509,10.6019,230900.0
2013-07-08 09:50:00,14.54,14.57,14.52,14.54,169800.0,10.6092,10.6311,10.5946,10.6092,169800.0
2013-07-08 10:00:00,14.54,14.6,14.53,14.57,185000.0,10.6092,10.653,10.6019,10.6311,185000.0
2013-07-08 10:10:00,14.57,14.59,14.53,14.56,144300.0,10.6311,10.6457,10.6019,10.6238,144300.0
2013-07-08 10:20:00,14.56,14.61,14.55,14.6,118300.0,10.6238,10.6603,10.6165,10.653,118300.0
2013-07-08 10:30:00,14.6,14.62,14.59,14.59,172500.0,10.653,10.6676,10.6457,10.6457,172500.0
2013-07-08 10:40:00,14.58,14.62,14.57,14.61,163200.0,10.6384,10.6676,10.6311,10.6603,163200.0
2013-07-08 10:50:00,14.61,14.61,14.57,14.58,93600.0,10.6603,10.6603,10.6311,10.6384,93600.0
2013-07-08 11:00:00,14.59,14.63,14.59,14.62,96200.0,10.6457,10.6749,10.6457,10.6676,96200.0
2013-07-08 11:10:00,14.62,14.62,14.59,14.6,67300.0,10.6676,10.6676,10.6457,10.653,67300.0
2013-07-08 11:20:00,14.59,14.6,14.57,14.57,60500.0,10.6457,10.653,10.6311,10.6311,60500.0
2013-07-08 11:30:00,14.57,14.58,14.55,14.57,92700.0,10.6311,10.6384,10.6165,10.6311,92700.0
2013-07-08 11:40:00,14.57,14.57,14.55,14.57,52100.0,10.6311,10.6311,10.6165,10.6311,52100.0
2013-07-08 11:50:00,14.57,14.57,14.53,14.54,151000.0,10.6311,10.6311,10.6019,10.6092,151000.0
2013-07-08 12:00:00,14.54,14.55,14.5,14.5,98900.0,10.6092,10.6165,10.58,10.58,98900.0
2013-07-08 12:10:00,14.5,14.5,14.48,14.49,134300.0,10.58,10.58,10.5654,10.5727,134300.0
2013-07-08 12:20:00,14.5,14.53,14.49,14.52,79600.0,10.58,10.6019,10.5727,10.5946,79600.0
2013-07-08 12:30:00,14.51,14.54,14.51,14.54,30500.0,10.5873,10.6092,10.5873,10.6092,30500.0
2013-07-08 12:40:00,14.54,14.55,14.52,14.52,67500.0,10.6092,10.6165,10.5946,10.5946,67500.0
2013-07-08 12:50:00,14.53,14.54,14.52,14.53,59300.0,10.6019,10.6092,10.5946,10.6019,59300.0
2013-07-08 13:00:00,14.53,14.53,14.51,14.52,93800.0,10.6019,10.6019,10.5873,10.5946,93800.0
2013-07-08 13:10:00,14.52,14.52,14.5,14.52,99100.0,10.5946,10.5946,10.58,10.5946,99100.0
2013-07-08 13:20:00,14.52,14.53,14.51,14.51,99100.0,10.5946,10.6019,10.5873,10.5873,99100.0
2013-07-08 13:30:00,14.51,14.54,14.51,14.53,78800.0,10.5873,10.6092,10.5873,10.6019,78800.0
2013-07-08 13:40:00,14.54,14.56,14.53,14.56,80800.0,10.6092,10.6238,10.6019,10.6238,80800.0
2013-07-08 13:50:00,14.56,14.57,14.55,14.57,49700.0,10.6238,10.6311,10.6165,10.6311,49700.0
2013-07-08 14:00:00,14.57,14.57,14.55,14.56,88700.0,10.6311,10.6311,10.6165,10.6238,88700.0
2013-07-08 14:10:00,14.55,14.56,14.53,14.54,158900.0,10.6165,10.6238,10.6019,10.6092,158900.0
2013-07-08 14:20:00,14.54,14.54,14.52,14.53,78900.0,10.6092,10.6092,10.5946,10.6019,78900.0
2013-07-08 14:30:00,14.53,14.54,14.53,14.54,48900.0,10.6019,10.6092,10.6019,10.6092,48900.0
2013-07-08 14:40:00,14.54,14.55,14.53,14.54,76800.0,10.6092,10.6165,10.6019,10.6092,76800.0
2013-07-08 14:50:00,14.54,14.55,14.53,14.54,77300.0,10.6092,10.6165,10.6019,10.6092,77300.0
2013-07-08 15:00:00,14.54,14.54,14.52,14.53,124700.0,10.6092,10.6092,10.5946,10.6019,124700.0
2013-07-08 15:10:00,14.53,14.54,14.52,14.54,121400.0,10.6019,10.6092,10.5946,10.6092,121400.0
2013-07-08 15:20:00,14.54,14.54,14.52,14.53,114800.0,10.6092,10.6092,10.5946,10.6019,114800.0
2013-07-08 15:30:00,14.53,14.54,14.51,14.52,357700.0,10.6019,10.6092,10.5873,10.5946,357700.0
2013-07-08 15:40:00,14.52,14.53,14.5,14.52,285700.0,10.5946,10.6019,10.58,10.5946,285700.0
2013-07-08 15:50:00,14.51,14.55,14.49,14.54,720100.0,10.5873,10.6165,10.5727,10.6092,720100.0
2013-07-09 09:30:00,14.63,14.7,14.63,14.68,273500.0,10.6749,10.726,10.6749,10.7114,273500.0
2013-07-09 09:40:00,14.69,14.7,14.65,14.66,176800.0,10.7187,10.726,10.6895,10.6968,176800.0
2013-07-09 09:50:00,14.67,14.72,14.65,14.72,226500.0,10.7041,10.7406,10.6895,10.7406,226500.0
2013-07-09 10:00:00,14.71,14.72,14.68,14.71,244100.0,10.7333,10.7406,10.7114,10.7333,244100.0
2013-07-09 10:10:00,14.71,14.74,14.7,14.74,254200.0,10.7333,10.7552,10.726,10.7552,254200.0
2013-07-09 10:20:00,14.73,14.75,14.7,14.71,276600.0,10.7479,10.7625,10.726,10.7333,276600.0
2013-07-09 10:30:00,14.71,14.74,14.7,14.73,169300.0,10.7333,10.7552,10.726,10.7479,169300.0
2013-07-09 10:40:00,14.73,14.74,14.7,14.73,121400.0,10.7479,10.7552,10.726,10.7479,121400.0
2013-07-09 10:50:00,14.73,14.75,14.71,14.74,442800.0,10.7479,10.7625,10.7333,10.7552,442800.0
2013-07-09 11:00:00,14.74,14.77,14.74,14.77,283600.0,10.7552,10.777,10.7552,10.777,283600.0
2013-07-09 11:10:00,14.77,14.78,14.75,14.77,175100.0,10.777,10.7843,10.7625,10.777,175100.0
2013-07-09 11:20:00,14.77,14.77,14.71,14.76,785200.0,10.777,10.777,10.7333,10.7698,785200.0
2013-07-09 11:30:00,14.76,14.79,14.76,14.79,202500.0,10.7698,10.7916,10.7698,10.7916,202500.0
2013-07-09 11:40:00,14.79,14.82,14.78,14.81,195200.0,10.7916,10.8135,10.7843,10.8062,195200.0
2013-07-09 11:50:00,14.81,14.81,14.76,14.8,214800.0,10.8062,10.8062,10.7698,10.7989,214800.0
2013-07-09 12:00:00,14.81,14.82,14.78,14.81,438800.0,10.8062,10.8135,10.7843,10.8062,438800.0
2013-07-09 12:10:00,14.8,14.86,14.8,14.85,547500.0,10.7989,10.8427,10.7989,10.8354,547500.0
2013-07-09 12:20:00,14.86,14.89,14.85,14.86,475900.0,10.8427,10.8646,10.8354,10.8427,475900.0
2013-07-09 12:30:00,14.86,14.88,14.83,14.88,470300.0,10.8427,10.8573,10.8208,10.8573,470300.0
2013-07-09 12:40:00,14.88,14.89,14.86,14.86,241600.0,10.8573,10.8646,10.8427,10.8427,241600.0
2013-07-09 12:50:00,14.86,14.89,14.86,14.88,144300.0,10.8427,10.8646,10.8427,10.8573,144300.0
2013-07-09 13:00:00,14.88,14.88,14.86,14.86,140600.0,10.8573,10.8573,10.8427,10.8427,140600.0
2013-07-09 13:10:00,14.87,14.87,14.83,14.83,187300.0,10.85,10.85,10.8208,10.8208,187300.0
2013-07-09 13:20:00,14.82,14.83,14.8,14.81,119100.0,10.8135,10.8208,10.7989,10.8062,119100.0
2013-07-09 13:30:00,14.81,14.82,14.8,14.82,92100.0,10.8062,10.8135,10.7989,10.8135,92100.0
2013-07-09 13:40:00,14.82,14.83,14.8,14.83,104500.0,10.8135,10.8208,10.7989,10.8208,104500.0
2013-07-09 13:50:00,14.83,14.85,14.83,14.84,199900.0,10.8208,10.8354,10.8208,10.8281,199900.0
2013-07-09 14:00:00,14.84,14.84,14.82,14.82,114800.0,10.8281,10.8281,10.8135,10.8135,114800.0
2013-07-09 14:10:00,14.83,14.84,14.81,14.82,145600.0,10.8208,10.8281,10.8062,10.8135,145600.0
2013-07-09 14:20:00,14.82,14.87,14.82,14.87,279500.0,10.8135,10.85,10.8135,10.85,279500.0
2013-07-09 14:30:00,14.86,14.87,14.83,14.83,121800.0,10.8427,10.85,10.8208,10.8208,121800.0
2013-07-09 14:40:00,14.83,14.85,14.83,14.85,107600.0,10.8208,10.8354,10.8208,10.8354,107600.0
2013-07-09 14:50:00,14.85,14.85,14.82,14.82,133300.0,10.8354,10.8354,10.8135,10.8135,133300.0
2013-07-09 15:00:00,14.82,14.84,14.82,14.84,130800.0,10.8135,10.8281,10.8135,10.8281,130800.0
2013-07-09 15:10:00,14.84,14.84,14.83,14.84,135600.0,10.8281,10.8281,10.8208,10.8281,135600.0
2013-07-09 15:20:00,14.84,14.84,14.8,14.8,191200.0,10.8281,10.8281,10.7989,10.7989,191200.0
2013-07-09 15:30:00,14.8,14.83,14.79,14.8,716000.0,10.7989,10.8208,10.7916,10.7989,716000.0
2013-07-09 15:40:00,14.81,14.81,14.74,14.75,532200.0,10.8062,10.8062,10.7552,10.7625,532200.0
2013-07-09 15:50:00,14.75,14.78,14.73,14.78,940500.0,10.7625,10.7843,10.7479,10.7843,940500.0
2013-07-10 09:30:00,14.83,14.83,14.66,14.75,337800.0,10.8208,10.8208,10.6968,10.7625,337800.0
2013-07-10 09:40:00,14.75,14.78,14.74,14.78,167000.0,10.7625,10.7843,10.7552,10.7843,167000.0
2013-07-10 09:50:00,14.78,14.79,14.75,14.78,201300.0,10.7843,10.7916,10.7625,10.7843,201300.0
2013-07-10 10:00:00,14.79,14.88,14.79,14.86,197500.0,10.7916,10.8573,10.7916,10.8427,197500.0
2013-07-10 10:10:00,14.86,14.87,14.77,14.77,176900.0,10.8427,10.85,10.777,10.777,176900.0
2013-07-10 10:20:00,14.77,14.8,14.77,14.79,173900.0,10.777,10.7989,10.777,10.7916,173900.0
2013-07-10 10:30:00,14.79,14.81,14.77,14.81,160700.0,10.7916,10.8062,10.777,10.8062,160700.0
2013-07-10 10:40:00,14.8,14.81,14.79,14.81,47000.0,10.7989,10.8062,10.7916,10.8062,47000.0
2013-07-10 10:50:00,14.81,14.82,14.8,14.82,58300.0,10.8062,10.8135,10.7989,10.8135,58300.0
2013-07-10 11:00:00,14.82,14.82,14.75,14.75,125800.0,10.8135,10.8135,10.7625,10.7625,125800.0
2013-07-10 11:10:00,14.75,14.76,14.74,14.75,72600.0,10.7625,10.7698,10.7552,10.7625,72600.0
2013-07-10 11:20:00,14.76,14.76,14.75,14.76,39500.0,10.7698,10.7698,10.7625,10.7698,39500.0
2013-07-10 11:30:00,14.75,14.76,14.75,14.76,49900.0,10.7625,10.7698,10.7625,10.7698,49900.0
2013-07-10 11:40:00,14.76,14.78,14.75,14.76,129800.0,10.7698,10.7843,10.7625,10.7698,129800.0
2013-07-10 11:50:00,14.76,14.79,14.75,14.79,130800.0,10.7698,10.7916,10.7625,10.7916,130800.0
2013-07-10 12:00:00,14.78,14.8,14.78,14.8,86400.0,10.7843,10.7989,10.7843,10.7989,86400.0
2013-07-10 12:10:00,14.8,14.82,14.79,14.8,103500.0,10.7989,10.8135,10.7916,10.7989,103500.0
2013-07-10 12:20:00,14.8,14.8,14.76,14.77,67500.0,10.7989,10.7989,10.7698,10.777,67500.0
2013-07-10 12:30:00,14.77,14.78,14.76,14.77,44500.0,10.777,10.7843,10.7698,10.777,44500.0
2013-07-10 12:40:00,14.78,14.79,14.77,14.78,34500.0,10.7843,10.7916,10.777,10.7843,34500.0
2013-07-10 12:50:00,14.78,14.79,14.76,14.77,70200.0,10.7843,10.7916,10.7698,10.777,70200.0
2013-07-10 13:00:00,14.78,14.79,14.77,14.78,71700.0,10.7843,10.7916,10.777,10.7843,71700.0
2013-07-10 13:10:00,14.78,14.78,14.76,14.78,77900.0,10.7843,10.7843,10.7698,10.7843,77900.0
2013-07-10 13:20:00,14.77,14.78,14.76,14.78,94500.0,10.777,10.7843,10.7698,10.7843,94500.0
2013-07-10 13:30:00,14.78,14.8,14.77,14.79,59800.0,10.7843,10.7989,10.777,10.7916,59800.0
2013-07-10 13:40:00,14.8,14.8,14.78,14.8,79000.0,10.7989,10.7989,10.7843,10.7989,79000.0
2013-07-10 13:50:00,14.8,14.8,14.78,14.79,68500.0,10.7989,10.7989,10.7843,10.7916,68500.0
2013-07-10 14:00:00,14.78,14.84,14.77,14.81,605500.0,10.7843,10.8281,10.777,10.8062,605500.0
2013-07-10 14:10:00,14.81,14.85,14.79,14.85,233700.0,10.8062,10.8354,10.7916,10.8354,233700.0
2013-07-10 14:20:00,14.85,14.85,14.79,14.81,160200.0,10.8354,10.8354,10.7916,10.8062,160200.0
2013-07-10 14:30:00,14.81,14.81,14.75,14.77,130400.0,10.8062,10.8062,10.7625,10.777,130400.0
2013-07-10 14:40:00,14.77,14.78,14.73,14.75,154500.0,10.777,10.7843,10.7479,10.7625,154500.0
2013-07-10 14:50:00,14.75,14.78,14.74,14.78,189800.0,10.7625,10.7843,10.7552,10.7843,189800.0
2013-07-10 15:00:00,14.78,14.79,14.75,14.77,129000.0,10.7843,10.7916,10.7625,10.777,129000.0
2013-07-10 15:10:00,14.76,14.78,14.75,14.77,116400.0,10.7698,10.7843,10.7625,10.777,116400.0
2013-07-10 15:20:00,14.77,14.82,14.77,14.8,180900.0,10.777,10.8135,10.777,10.7989,180900.0
2013-07-10 15:30:00,14.79,14.81,14.77,14.79,150200.0,10.7916,10.8062,10.777,10.7916,150200.0
2013-07-10 15:40:00,14.79,14.8,14.78,14.8,221100.0,10.7916,10.7989,10.7843,10.7989,221100.0
2013-07-10 15:50:00,14.79,14.81,14.79,14.79,720800.0,10.7916,10.8062,10.7916,10.7916,720800.0
2013-07-11 09:30:00,15.0,15.01,14.85,14.9,449700.0,10.9449,10.9522,10.8354,10.8719,449700.0
2013-07-11 09:40:00,14.9,14.96,14.9,14.94,332200.0,10.8719,10.9157,10.8719,10.9011,332200.0
2013-07-11 09:50:00,14.94,15.0,14.94,14.99,233200.0,10.9011,10.9449,10.9011,10.9376,233200.0
2013-07-11 10:00:00,15.0,15.0,14.94,14.96,177800.0,10.9449,10.9449,10.9011,10.9157,177800.0
2013-07-11 10:10:00,14.96,14.99,14.96,14.99,157900.0,10.9157,10.9376,10.9157,10.9376,157900.0
2013-07-11 10:20:00,14.98,14.99,14.96,14.96,197600.0,10.9303,10.9376,10.9157,10.9157,197600.0
2013-07-11 10:30:00,14.97,14.97,14.94,14.96,153500.0,10.923,10.923,10.9011,10.9157,153500.0
2013-07-11 10:40:00,14.95,14.96,14.92,14.93,196200.0,10.9084,10.9157,10.8865,10.8938,196200.0
2013-07-11 10:50:00,14.93,14.98,14.93,14.96,121500.0,10.8938,10.9303,10.8938,10.9157,121500.0
2013-07-11 11:00:00,14.96,14.96,14.93,14.95,83000.0,10.9157,10.9157,10.8938,10.9084,83000.0
2013-07-11 11:10:00,14.95,14.97,14.94,14.96,85800.0,10.9084,10.923,10.9011,10.9157,85800.0
2013-07-11 11:20:00,14.97,14.98,14.95,14.98,76900.0,10.923,10.9303,10.9084,10.9303,76900.0
2013-07-11 11:30:00,14.98,14.98,14.96,14.96,115900.0,10.9303,10.9303,10.9157,10.9157,115900.0
2013-07-11 11:40:00,14.96,14.99,14.96,14.99,77400.0,10.9157,10.9376,10.9157,10.9376,77400.0
2013-07-11 11:50:00,14.99,15.0,14.98,15.0,46000.0,10.9376,10.9449,10.9303,10.9449,46000.0
2013-07-11 12:00:00,15.0,15.0,14.97,14.97,86700.0,10.9449,10.9449,10.923,10.923,86700.0
2013-07-11 12:10:00,14.98,14.98,14.97,14.98,52100.0,10.9303,10.9303,10.923,10.9303,52100.0
2013-07-11 12:20:00,14.98,14.98,14.97,14.98,54800.0,10.9303,10.9303,10.923,10.9303,54800.0
2013-07-11 12:30:00,14.98,14.98,14.94,14.95,204300.0,10.9303,10.9303,10.9011,10.9084,204300.0
2013-07-11 12:40:00,14.95,14.96,14.94,14.96,38800.0,10.9084,10.9157,10.9011,10.9157,38800.0
2013-07-11 12:50:00,14.96,14.98,14.95,14.97,46300.0,10.9157,10.9303,10.9084,10.923,46300.0
2013-07-11 13:00:00,14.98,14.98,14.96,14.97,211500.0,10.9303,10.9303,10.9157,10.923,211500.0
2013-07-11 13:10:00,14.96,14.97,14.94,14.95,140900.0,10.9157,10.923,10.9011,10.9084,140900.0
2013-07-11 13:20:00,14.95,14.95,14.93,14.93,145200.0,10.9084,10.9084,10.8938,10.8938,145200.0
2013-07-11 13:30:00,14.94,14.95,14.93,14.94,156100.0,10.9011,10.9084,10.8938,10.9011,156100.0
2013-07-11 13:40:00,14.94,14.95,14.94,14.94,111700.0,10.9011,10.9084,10.9011,10.9011,111700.0
2013-07-11 13:50:00,14.94,14.96,14.92,14.95,424800.0,10.9011,10.9157,10.8865,10.9084,424800.0
2013-07-11 14:00:00,14.95,14.96,14.94,14.96,194800.0,10.9084,10.9157,10.9011,10.9157,194800.0
2013-07-11 14:10:00,14.96,14.98,14.96,14.98,132200.0,10.9157,10.9303,10.9157,10.9303,132200.0
2013-07-11 14:20:00,14.98,15.01,14.97,15.0,237500.0,10.9303,10.9522,10.923,10.9449,237500.0
2013-07-11 14:30:00,15.0,15.06,14.99,15.04,354900.0,10.9449,10.9886,10.9376,10.9741,354900.0
2013-07-11 14:40:00,15.05,15.05,15.04,15.05,104300.0,10.9814,10.9814,10.9741,10.9814,104300.0
2013-07-11 14:50:00,15.05,15.06,15.03,15.04,301900.0,10.9814,10.9886,10.9668,10.9741,301900.0
2013-07-11 15:00:00,15.04,15.05,15.03,15.04,234800.0,10.9741,10.9814,10.9668,10.9741,234800.0
2013-07-11 15:10:00,15.04,15.06,15.03,15.06,193600.0,10.9741,10.9886,10.9668,10.9886,193600.0
2013-07-11 15:20:00,15.06,15.08,15.05,15.07,297300.0,10.9886,11.0032,10.9814,10.9959,297300.0
2013-07-11 15:30:00,15.07,15.07,15.03,15.04,253600.0,10.9959,10.9959,10.9668,10.9741,253600.0
2013-07-11 15:40:00,15.04,15.06,15.03,15.06,329800.0,10.9741,10.9886,10.9668,10.9886,329800.0
2013-07-11 15:50:00,15.05,15.06,15.02,15.05,1058600.0,10.9814,10.9886,10.9595,10.9814,1058600.0
2013-07-12 09:30:00,15.02,15.08,15.02,15.07,243900.0,10.9595,11.0032,10.9595,10.9959,243900.0
2013-07-12 09:40:00,15.07,15.07,15.01,15.02,133700.0,10.9959,10.9959,10.9522,10.9595,133700.0
2013-07-12 09:50:00,15.03,15.05,14.95,14.99,133100.0,10.9668,10.9814,10.9084,10.9376,133100.0
2013-07-12 10:00:00,14.99,14.99,14.93,14.94,130400.0,10.9376,10.9376,10.8938,10.9011,130400.0
2013-07-12 10:10:00,14.93,14.96,14.91,14.94,266800.0,10.8938,10.9157,10.8792,10.9011,266800.0
2013-07-12 10:20:00,14.95,14.95,14.88,14.89,187000.0,10.9084,10.9084,10.8573,10.8646,187000.0
2013-07-12 10:30:00,14.88,14.92,14.88,14.92,163700.0,10.8573,10.8865,10.8573,10.8865,163700.0
2013-07-12 10:40:00,14.91,14.95,14.91,14.91,83700.0,10.8792,10.9084,10.8792,10.8792,83700.0
2013-07-12 10:50:00,14.92,14.92,14.89,14.89,162400.0,10.8865,10.8865,10.8646,10.8646,162400.0
2013-07-12 11:00:00,14.89,14.9,14.88,14.89,100600.0,10.8646,10.8719,10.8573,10.8646,100600.0
2013-07-12 11:10:00,14.88,14.89,14.86,14.87,213800.0,10.8573,10.8646,10.8427,10.85,213800.0
2013-07-12 11:20:00,14.87,14.87,14.86,14.87,62100.0,10.85,10.85,10.8427,10.85,62100.0
2013-07-12 11:30:00,14.87,14.89,14.86,14.87,129700.0,10.85,10.8646,10.8427,10.85,129700.0
2013-07-12 11:40:00,14.87,14.9,14.87,14.9,122000.0,10.85,10.8719,10.85,10.8719,122000.0
2013-07-12 11:50:00,14.9,14.93,14.89,14.92,223000.0,10.8719,10.8938,10.8646,10.8865,223000.0
2013-07-12 12:00:00,14.92,14.92,14.89,14.89,91300.0,10.8865,10.8865,10.8646,10.8646,91300.0
2013-07-12 12:10:00,14.9,14.91,14.88,14.88,125300.0,10.8719,10.8792,10.8573,10.8573,125300.0
2013-07-12 12:20:00,14.89,14.89,14.88,14.89,61600.0,10.8646,10.8646,10.8573,10.8646,61600.0
2013-07-12 12:30:00,14.88,14.89,14.87,14.87,67600.0,10.8573,10.8646,10.85,10.85,67600.0
2013-07-12 12:40:00,14.87,14.9,14.87,14.9,95400.0,10.85,10.8719,10.85,10.8719,95400.0
2013-07-12 12:50:00,14.9,14.91,14.89,14.9,42800.0,10.8719,10.8792,10.8646,10.8719,42800.0
2013-07-12 13:00:00,14.91,14.92,14.88,14.89,149100.0,10.8792,10.8865,10.8573,10.8646,149100.0
2013-07-12 13:10:00,14.89,14.91,14.88,14.91,48300.0,10.8646,10.8792,10.8573,10.8792,48300.0
2013-07-12 13:20:00,14.91,14.92,14.9,14.92,58600.0,10.8792,10.8865,10.8719,10.8865,58600.0
2013-07-12 13:30:00,14.92,14.92,14.91,14.91,58800.0,10.8865,10.8865,10.8792,10.8792,58800.0
2013-07-12 13:40:00,14.92,14.93,14.91,14.93,77600.0,10.8865,10.8938,10.8792,10.8938,77600.0
2013-07-12 13:50:00,14.92,14.93,14.91,14.91,107700.0,10.8865,10.8938,10.8792,10.8792,107700.0
2013-07-12 14:00:00,14.93,14.93,14.9,14.91,83300.0,10.8938,10.8938,10.8719,10.8792,83300.0
2013-07-12 14:10:00,14.9,14.9,14.87,14.88,125000.0,10.8719,10.8719,10.85,10.8573,125000.0
2013-07-12 14:20:00,14.88,14.88,14.87,14.88,134300.0,10.8573,10.8573,10.85,10.8573,134300.0
2013-07-12 14:30:00,14.88,14.9,14.87,14.9,160100.0,10.8573,10.8719,10.85,10.8719,160100.0
2013-07-12 14:40:00,14.9,14.9,14.89,14.9,87600.0,10.8719,10.8719,10.8646,10.8719,87600.0
2013-07-12 14:50:00,14.9,14.9,14.89,14.9,80800.0,10.8719,10.8719,10.8646,10.8719,80800.0
2013-07-12 15:00:00,14.9,14.92,14.89,14.9,318300.0,10.8719,10.8865,10.8646,10.8719,318300.0
2013-07-12 15:10:00,14.9,14.91,14.9,14.91,143800.0,10.8719,10.8792,10.8719,10.8792,143800.0
2013-07-12 15:20:00,14.91,14.92,14.9,14.92,215500.0,10.8792,10.8865,10.8719,10.8865,215500.0
2013-07-12 15:30:00,14.92,14.95,14.92,14.95,369000.0,10.8865,10.9084,10.8865,10.9084,369000.0
2013-07-12 15:40:00,14.95,15.01,14.94,15.0,619200.0,10.9084,10.9522,10.9011,10.9449,619200.0
2013-07-12 15:50:00,15.01,15.06,15.0,15.02,1388700.0,10.9522,10.9886,10.9449,10.9595,1388700.0
2013-07-15 09:30:00,15.09,15.09,15.01,15.03,516300.0,11.0105,11.0105,10.9522,10.9668,516300.0
2013-07-15 09:40:00,15.03,15.03,14.96,14.99,205500.0,10.9668,10.9668,10.9157,10.9376,205500.0
2013-07-15 09:50:00,14.99,15.03,14.99,14.99,121900.0,10.9376,10.9668,10.9376,10.9376,121900.0
2013-07-15 10:00:00,14.99,15.0,14.97,14.98,87300.0,10.9376,10.9449,10.923,10.9303,87300.0
2013-07-15 10:10:00,14.99,15.06,14.98,15.06,262700.0,10.9376,10.9886,10.9303,10.9886,262700.0
2013-07-15 10:20:00,15.06,15.1,15.05,15.07,156200.0,10.9886,11.0178,10.9814,10.9959,156200.0
2013-07-15 10:30:00,15.07,15.09,15.06,15.07,160600.0,10.9959,11.0105,10.9886,10.9959,160600.0
2013-07-15 10:40:00,15.07,15.1,15.06,15.09,87100.0,10.9959,11.0178,10.9886,11.0105,87100.0
2013-07-15 10:50:00,15.09,15.1,15.07,15.07,88400.0,11.0105,11.0178,10.9959,10.9959,88400.0
2013-07-15 11:00:00,15.08,15.08,15.07,15.08,41400.0,11.0032,11.0032,10.9959,11.0032,41400.0
2013-07-15 11:10:00,15.08,15.11,15.07,15.11,124700.0,11.0032,11.0251,10.9959,11.0251,124700.0
2013-07-15 11:20:00,15.1,15.14,15.1,15.14,223000.0,11.0178,11.047,11.0178,11.047,223000.0
2013-07-15 11:30:00,15.14,15.17,15.12,15.13,223900.0,11.047,11.0689,11.0324,11.0397,223900.0
2013-07-15 11:40:00,15.13,15.14,15.11,15.12,72700.0,11.0397,11.047,11.0251,11.0324,72700.0
2013-07-15 11:50:00,15.11,15.13,15.11,15.13,48500.0,11.0251,11.0397,11.0251,11.0397,48500.0
2013-07-15 12:00:00,15.13,15.14,15.12,15.13,88600.0,11.0397,11.047,11.0324,11.0397,88600.0
2013-07-15 12:10:00,15.13,15.14,15.12,15.14,59000.0,11.0397,11.047,11.0324,11.047,59000.0
2013-07-15 12:20:00,15.14,15.14,15.13,15.13,31600.0,11.047,11.047,11.0397,11.0397,31600.0
2013-07-15 12:30:00,15.13,15.14,15.11,15.12,84600.0,11.0397,11.047,11.0251,11.0324,84600.0
2013-07-15 12:40:00,15.12,15.12,15.09,15.1,85300.0,11.0324,11.0324,11.0105,11.0178,85300.0
2013-07-15 12:50:00,15.11,15.13,15.1,15.13,58600.0,11.0251,11.0397,11.0178,11.0397,58600.0
2013-07-15 13:00:00,15.13,15.13,15.1,15.1,67700.0,11.0397,11.0397,11.0178,11.0178,67700.0
2013-07-15 13:10:00,15.11,15.12,15.1,15.12,62300.0,11.0251,11.0324,11.0178,11.0324,62300.0
2013-07-15 13:20:00,15.12,15.13,15.11,15.13,40400.0,11.0324,11.0397,11.0251,11.0397,40400.0
2013-07-15 13:30:00,15.13,15.13,15.12,15.13,37800.0,11.0397,11.0397,11.0324,11.0397,37800.0
2013-07-15 13:40:00,15.13,15.15,15.13,15.14,133400.0,11.0397,11.0543,11.0397,11.047,133400.0
2013-07-15 13:50:00,15.13,15.15,15.13,15.14,78200.0,11.0397,11.0543,11.0397,11.047,78200.0
2013-07-15 14:00:00,15.14,15.15,15.13,15.13,95800.0,11.047,11.0543,11.0397,11.0397,95800.0
2013-07-15 14:10:00,15.14,15.16,15.13,15.16,171200.0,11.047,11.0616,11.0397,11.0616,171200.0
2013-07-15 14:20:00,15.16,15.17,15.14,15.15,149900.0,11.0616,11.0689,11.047,11.0543,149900.0
2013-07-15 14:30:00,15.15,15.15,15.14,15.15,55800.0,11.0543,11.0543,11.047,11.0543,55800.0
2013-07-15 14:40:00,15.15,15.15,15.12,15.12,125600.0,11.0543,11.0543,11.0324,11.0324,125600.0
2013-07-15 14:50:00,15.13,15.13,15.12,15.13,62300.0,11.0397,11.0397,11.0324,11.0397,62300.0
2013-07-15 15:00:00,15.13,15.13,15.1,15.1,221000.0,11.0397,11.0397,11.0178,11.0178,221000.0
2013-07-15 15:10:00,15.1,15.12,15.1,15.12,149200.0,11.0178,11.0324,11.0178,11.0324,149200.0
2013-07-15 15:20:00,15.12,15.13,15.11,15.12,133300.0,11.0324,11.0397,11.0251,11.0324,133300.0
2013-07-15 15:30:00,15.12,15.13,15.1,15.1,244200.0,11.0324,11.0397,11.0178,11.0178,244200.0
2013-07-15 15:40:00,15.1,15.11,15.1,15.1,184500.0,11.0178,11.0251,11.0178,11.0178,184500.0
2013-07-15 15:50:00,15.1,15.11,15.09,15.1,543300.0,11.0178,11.0251,11.0105,11.0178,543300.0
2013-07-16 09:30:00,15.05,15.14,15.03,15.06,325500.0,10.9814,11.047,10.9668,10.9886,325500.0
2013-07-16 09:40:00,15.07,15.08,15.05,15.08,153200.0,10.9959,11.0032,10.9814,11.0032,153200.0
2013-07-16 09:50:00,15.08,15.09,15.05,15.05,138200.0,11.0032,11.0105,10.9814,10.9814,138200.0
2013-07-16 10:00:00,15.06,15.09,15.05,15.06,233400.0,10.9886,11.0105,10.9814,10.9886,233400.0
2013-07-16 10:10:00,15.07,15.09,15.05,15.07,206400.0,10.9959,11.0105,10.9814,10.9959,206400.0
2013-07-16 10:20:00,15.07,15.08,15.02,15.02,124100.0,10.9959,11.0032,10.9595,10.9595,124100.0
2013-07-16 10:30:00,15.02,15.04,15.0,15.02,98400.0,10.9595,10.9741,10.9449,10.9595,98400.0
2013-07-16 10:40:00,15.02,15.08,15.02,15.08,178000.0,10.9595,11.0032,10.9595,11.0032,178000.0
2013-07-16 10:50:00,15.08,15.11,15.08,15.1,163500.0,11.0032,11.0251,11.0032,11.0178,163500.0
2013-07-16 11:00:00,15.11,15.11,15.04,15.06,233200.0,11.0251,11.0251,10.9741,10.9886,233200.0
2013-07-16 11:10:00,15.06,15.06,15.03,15.04,205500.0,10.9886,10.9886,10.9668,10.9741,205500.0
2013-07-16 11:20:00,15.03,15.04,15.01,15.01,97600.0,10.9668,10.9741,10.9522,10.9522,97600.0
2013-07-16 11:30:00,15.01,15.04,15.01,15.03,222100.0,10.9522,10.9741,10.9522,10.9668,222100.0
2013-07-16 11:40:00,15.04,15.04,14.99,14.99,117100.0,10.9741,10.9741,10.9376,10.9376,117100.0
2013-07-16 11:50:00,14.99,15.01,14.98,15.0,92600.0,10.9376,10.9522,10.9303,10.9449,92600.0
2013-07-16 12:00:00,15.0,15.02,14.99,15.02,118700.0,10.9449,10.9595,10.9376,10.9595,118700.0
2013-07-16 12:10:00,15.02,15.03,15.01,15.03,55300.0,10.9595,10.9668,10.9522,10.9668,55300.0
2013-07-16 12:20:00,15.03,15.03,15.0,15.0,64900.0,10.9668,10.9668,10.9449,10.9449,64900.0
2013-07-16 12:30:00,15.01,15.01,15.0,15.01,41600.0,10.9522,10.9522,10.9449,10.9522,41600.0
2013-07-16 12:40:00,15.01,15.01,14.95,14.97,193800.0,10.9522,10.9522,10.9084,10.923,193800.0
2013-07-16 12:50:00,14.97,14.98,14.95,14.95,136100.0,10.923,10.9303,10.9084,10.9084,136100.0
2013-07-16 13:00:00,14.96,14.96,14.92,14.92,125700.0,10.9157,10.9157,10.8865,10.8865,125700.0
2013-07-16 13:10:00,14.93,14.93,14.88,14.89,247800.0,10.8938,10.8938,10.8573,10.8646,247800.0
2013-07-16 13:20:00,14.89,14.91,14.87,14.88,208800.0,10.8646,10.8792,10.85,10.8573,208800.0
2013-07-16 13:30:00,14.88,14.92,14.87,14.92,140000.0,10.8573,10.8865,10.85,10.8865,140000.0
2013-07-16 13:40:00,14.92,14.95,14.92,14.95,110300.0,10.8865,10.9084,10.8865,10.9084,110300.0
2013-07-16 13:50:00,14.94,14.95,14.94,14.95,115500.0,10.9011,10.9084,10.9011,10.9084,115500.0
2013-07-16 14:00:00,14.95,14.98,14.95,14.98,136400.0,10.9084,10.9303,10.9084,10.9303,136400.0
2013-07-16 14:10:00,14.98,15.02,14.98,15.0,178000.0,10.9303,10.9595,10.9303,10.9449,178000.0
2013-07-16 14:20:00,15.01,15.01,14.97,14.99,132300.0,10.9522,10.9522,10.923,10.9376,132300.0
2013-07-16 14:30:00,14.99,14.99,14.98,14.98,64300.0,10.9376,10.9376,10.9303,10.9303,64300.0
2013-07-16 14:40:00,14.99,14.99,14.96,14.98,139400.0,10.9376,10.9376,10.9157,10.9303,139400.0
2013-07-16 14:50:00,14.98,14.99,14.97,14.97,130900.0,10.9303,10.9376,10.923,10.923,130900.0
2013-07-16 15:00:00,14.97,14.97,14.93,14.93,120600.0,10.923,10.923,10.8938,10.8938,120600.0
2013-07-16 15:10:00,14.93,14.97,14.93,14.96,232400.0,10.8938,10.923,10.8938,10.9157,232400.0
2013-07-16 15:20:00,14.97,14.99,14.96,14.98,119100.0,10.923,10.9376,10.9157,10.9303,119100.0
2013-07-16 15:30:00,14.99,15.02,14.99,14.99,330400.0,10.9376,10.9595,10.9376,10.9376,330400.0
2013-07-16 15:40:00,14.99,15.01,14.98,15.01,177000.0,10.9376,10.9522,10.9303,10.9522,177000.0
2013-07-16 15:50:00,15.01,15.02,15.0,15.02,405400.0,10.9522,10.9595,10.9449,10.9595,405400.0
2013-07-17 09:30:00,14.96,15.0,14.54,14.62,1448600.0,10.9157,10.9449,10.6092,10.6676,1448600.0
2013-07-17 09:40:00,14.62,14.73,14.54,14.62,1030200.0,10.6676,10.7479,10.6092,10.6676,1030200.0
2013-07-17 09:50:00,14.61,14.68,14.6,14.68,772500.0,10.6603,10.7114,10.653,10.7114,772500.0
2013-07-17 10:00:00,14.67,14.75,14.67,14.74,458000.0,10.7041,10.7625,10.7041,10.7552,458000.0
2013-07-17 10:10:00,14.75,14.86,14.74,14.86,638000.0,10.7625,10.8427,10.7552,10.8427,638000.0
2013-07-17 10:20:00,14.86,14.89,14.85,14.86,260900.0,10.8427,10.8646,10.8354,10.8427,260900.0
2013-07-17 10:30:00,14.86,14.95,14.86,14.89,411900.0,10.8427,10.9084,10.8427,10.8646,411900.0
2013-07-17 10:40:00,14.89,14.91,14.81,14.81,265200.0,10.8646,10.8792,10.8062,10.8062,265200.0
2013-07-17 10:50:00,14.81,14.83,14.8,14.82,198900.0,10.8062,10.8208,10.7989,10.8135,198900.0
2013-07-17 11:00:00,14.83,14.88,14.82,14.84,290500.0,10.8208,10.8573,10.8135,10.8281,290500.0
2013-07-17 11:10:00,14.83,14.85,14.79,14.84,244700.0,10.8208,10.8354,10.7916,10.8281,244700.0
2013-07-17 11:20:00,14.84,14.84,14.8,14.83,186200.0,10.8281,10.8281,10.7989,10.8208,186200.0
2013-07-17 11:30:00,14.83,14.85,14.82,14.84,62800.0,10.8208,10.8354,10.8135,10.8281,62800.0
2013-07-17 11:40:00,14.83,14.89,14.83,14.87,97500.0,10.8208,10.8646,10.8208,10.85,97500.0
2013-07-17 11:50:00,14.87,14.87,14.79,14.81,351100.0,10.85,10.85,10.7916,10.8062,351100.0
2013-07-17 12:00:00,14.81,14.86,14.81,14.86,132600.0,10.8062,10.8427,10.8062,10.8427,132600.0
2013-07-17 12:10:00,14.86,14.91,14.86,14.9,233600.0,10.8427,10.8792,10.8427,10.8719,233600.0
2013-07-17 12:20:00,14.9,14.91,14.89,14.89,140900.0,10.8719,10.8792,10.8646,10.8646,140900.0
2013-07-17 12:30:00,14.9,14.91,14.89,14.9,131900.0,10.8719,10.8792,10.8646,10.8719,131900.0
2013-07-17 12:40:00,14.9,14.94,14.89,14.9,171000.0,10.8719,10.9011,10.8646,10.8719,171000.0
2013-07-17 12:50:00,14.89,14.9,14.88,14.89,113500.0,10.8646,10.8719,10.8573,10.8646,113500.0
2013-07-17 13:00:00,14.89,14.89,14.84,14.87,218700.0,10.8646,10.8646,10.8281,10.85,218700.0
2013-07-17 13:10:00,14.87,14.9,14.87,14.89,124200.0,10.85,10.8719,10.85,10.8646,124200.0
2013-07-17 13:20:00,14.9,14.91,14.84,14.84,438500.0,10.8719,10.8792,10.8281,10.8281,438500.0
2013-07-17 13:30:00,14.84,14.85,14.81,14.83,483900.0,10.8281,10.8354,10.8062,10.8208,483900.0
2013-07-17 13:40:00,14.83,14.89,14.82,14.88,189500.0,10.8208,10.8646,10.8135,10.8573,189500.0
2013-07-17 13:50:00,14.89,14.92,14.88,14.92,118600.0,10.8646,10.8865,10.8573,10.8865,118600.0
2013-07-17 14:00:00,14.92,14.94,14.86,14.86,294600.0,10.8865,10.9011,10.8427,10.8427,294600.0
2013-07-17 14:10:00,14.85,14.86,14.83,14.83,101200.0,10.8354,10.8427,10.8208,10.8208,101200.0
2013-07-17 14:20:00,14.83,14.84,14.82,14.83,66200.0,10.8208,10.8281,10.8135,10.8208,66200.0
2013-07-17 14:30:00,14.82,14.83,14.8,14.83,169600.0,10.8135,10.8208,10.7989,10.8208,169600.0
2013-07-17 14:40:00,14.83,14.85,14.8,14.8,156200.0,10.8208,10.8354,10.7989,10.7989,156200.0
2013-07-17 14:50:00,14.8,14.83,14.77,14.78,205500.0,10.7989,10.8208,10.777,10.7843,205500.0
2013-07-17 15:00:00,14.79,14.81,14.76,14.77,307600.0,10.7916,10.8062,10.7698,10.777,307600.0
2013-07-17 15:10:00,14.77,14.79,14.75,14.79,255400.0,10.777,10.7916,10.7625,10.7916,255400.0
2013-07-17 15:20:00,14.79,14.79,14.75,14.78,225800.0,10.7916,10.7916,10.7625,10.7843,225800.0
2013-07-17 15:30:00,14.78,14.78,14.72,14.77,496000.0,10.7843,10.7843,10.7406,10.777,496000.0
2013-07-17 15:40:00,14.76,14.8,14.76,14.8,341500.0,10.7698,10.7989,10.7698,10.7989,341500.0
2013-07-17 15:50:00,14.8,14.83,14.79,14.81,621600.0,10.7989,10.8208,10.7916,10.8062,621600.0
2013-07-18 09:30:00,14.57,14.69,14.53,14.65,1227800.0,10.6311,10.7187,10.6019,10.6895,1227800.0
2013-07-18 09:40:00,14.65,14.7,14.62,14.63,335900.0,10.6895,10.726,10.6676,10.6749,335900.0
2013-07-18 09:50:00,14.63,14.72,14.62,14.7,451300.0,10.6749,10.7406,10.6676,10.726,451300.0
2013-07-18 10:00:00,14.7,14.7,14.63,14.66,422900.0,10.726,10.726,10.6749,10.6968,422900.0
2013-07-18 10:10:00,14.66,14.74,14.64,14.72,275100.0,10.6968,10.7552,10.6822,10.7406,275100.0
2013-07-18 10:20:00,14.73,14.86,14.72,14.84,494800.0,10.7479,10.8427,10.7406,10.8281,494800.0
2013-07-18 10:30:00,14.84,14.87,14.82,14.86,233400.0,10.8281,10.85,10.8135,10.8427,233400.0
2013-07-18 10:40:00,14.86,14.86,14.8,14.81,219700.0,10.8427,10.8427,10.7989,10.8062,219700.0
2013-07-18 10:50:00,14.81,14.86,14.8,14.84,189500.0,10.8062,10.8427,10.7989,10.8281,189500.0
2013-07-18 11:00:00,14.83,14.89,14.83,14.87,292500.0,10.8208,10.8646,10.8208,10.85,292500.0
2013-07-18 11:10:00,14.88,14.88,14.84,14.85,155600.0,10.8573,10.8573,10.8281,10.8354,155600.0
2013-07-18 11:20:00,14.85,14.85,14.82,14.85,180900.0,10.8354,10.8354,10.8135,10.8354,180900.0
2013-07-18 11:30:00,14.85,14.86,14.83,14.83,114000.0,10.8354,10.8427,10.8208,10.8208,114000.0
2013-07-18 11:40:00,14.83,14.84,14.82,14.83,59900.0,10.8208,10.8281,10.8135,10.8208,59900.0
2013-07-18 11:50:00,14.82,14.83,14.79,14.79,109600.0,10.8135,10.8208,10.7916,10.7916,109600.0
2013-07-18 12:00:00,14.79,14.8,14.75,14.75,290000.0,10.7916,10.7989,10.7625,10.7625,290000.0
2013-07-18 12:10:00,14.74,14.76,14.74,14.74,172600.0,10.7552,10.7698,10.7552,10.7552,172600.0
2013-07-18 12:20:00,14.75,14.75,14.74,14.74,75300.0,10.7625,10.7625,10.7552,10.7552,75300.0
2013-07-18 12:30:00,14.75,14.75,14.72,14.75,165000.0,10.7625,10.7625,10.7406,10.7625,165000.0
2013-07-18 12:40:00,14.74,14.76,14.74,14.75,126500.0,10.7552,10.7698,10.7552,10.7625,126500.0
2013-07-18 12:50:00,14.75,14.78,14.71,14.72,676400.0,10.7625,10.7843,10.7333,10.7406,676400.0
2013-07-18 13:00:00,14.72,14.77,14.71,14.73,195100.0,10.7406,10.777,10.7333,10.7479,195100.0
2013-07-18 13:10:00,14.74,14.75,14.72,14.75,141000.0,10.7552,10.7625,10.7406,10.7625,141000.0
2013-07-18 13:20:00,14.75,14.78,14.75,14.75,125500.0,10.7625,10.7843,10.7625,10.7625,125500.0
2013-07-18 13:30:00,14.76,14.8,14.74,14.8,99700.0,10.7698,10.7989,10.7552,10.7989,99700.0
2013-07-18 13:40:00,14.8,14.82,14.79,14.82,47500.0,10.7989,10.8135,10.7916,10.8135,47500.0
2013-07-18 13:50:00,14.82,14.82,14.78,14.8,160800.0,10.8135,10.8135,10.7843,10.7989,160800.0
2013-07-18 14:00:00,14.81,14.81,14.78,14.79,139600.0,10.8062,10.8062,10.7843,10.7916,139600.0
2013-07-18 14:10:00,14.79,14.8,14.79,14.79,59400.0,10.7916,10.7989,10.7916,10.7916,59400.0
2013-07-18 14:20:00,14.8,14.83,14.79,14.83,88800.0,10.7989,10.8208,10.7916,10.8208,88800.0
2013-07-18 14:30:00,14.83,14.85,14.82,14.85,112400.0,10.8208,10.8354,10.8135,10.8354,112400.0
2013-07-18 14:40:00,14.85,14.86,14.82,14.82,155100.0,10.8354,10.8427,10.8135,10.8135,155100.0
2013-07-18 14:50:00,14.82,14.85,14.81,14.84,155000.0,10.8135,10.8354,10.8062,10.8281,155000.0
2013-07-18 15:00:00,14.84,14.86,14.83,14.86,159500.0,10.8281,10.8427,10.8208,10.8427,159500.0
2013-07-18 15:10:00,14.86,14.86,14.79,14.81,189900.0,10.8427,10.8427,10.7916,10.8062,189900.0
2013-07-18 15:20:00,14.81,14.83,14.8,14.83,131500.0,10.8062,10.8208,10.7989,10.8208,131500.0
2013-07-18 15:30:00,14.82,14.83,14.81,14.81,105400.0,10.8135,10.8208,10.8062,10.8062,105400.0
2013-07-18 15:40:00,14.82,14.82,14.77,14.78,377200.0,10.8135,10.8135,10.777,10.7843,377200.0
2013-07-18 15:50:00,14.78,14.8,14.78,14.8,407900.0,10.7843,10.7989,10.7843,10.7989,407900.0
2013-07-19 09:30:00,14.83,14.84,14.76,14.81,1351800.0,10.8208,10.8281,10.7698,10.8062,1351800.0
2013-07-19 09:40:00,14.81,14.93,14.78,14.89,524800.0,10.8062,10.8938,10.7843,10.8646,524800.0
2013-07-19 09:50:00,14.89,14.94,14.85,14.86,499900.0,10.8646,10.9011,10.8354,10.8427,499900.0
2013-07-19 10:00:00,14.87,14.94,14.86,14.92,909500.0,10.85,10.9011,10.8427,10.8865,909500.0
2013-07-19 10:10:00,14.92,15.0,14.92,14.97,989300.0,10.8865,10.9449,10.8865,10.923,989300.0
2013-07-19 10:20:00,14.98,14.98,14.94,14.96,296100.0,10.9303,10.9303,10.9011,10.9157,296100.0
2013-07-19 10:30:00,14.96,15.0,14.95,15.0,86100.0,10.9157,10.9449,10.9084,10.9449,86100.0
2013-07-19 10:40:00,15.0,15.01,14.97,14.98,166000.0,10.9449,10.9522,10.923,10.9303,166000.0
2013-07-19 10:50:00,14.98,15.03,14.98,15.01,287200.0,10.9303,10.9668,10.9303,10.9522,287200.0
2013-07-19 11:00:00,15.02,15.04,15.01,15.03,303300.0,10.9595,10.9741,10.9522,10.9668,303300.0
2013-07-19 11:10:00,15.03,15.05,15.01,15.01,387900.0,10.9668,10.9814,10.9522,10.9522,387900.0
2013-07-19 11:20:00,15.02,15.04,15.01,15.03,211400.0,10.9595,10.9741,10.9522,10.9668,211400.0
2013-07-19 11:30:00,15.04,15.04,15.01,15.02,169500.0,10.9741,10.9741,10.9522,10.9595,169500.0
2013-07-19 11:40:00,15.03,15.03,15.0,15.02,175800.0,10.9668,10.9668,10.9449,10.9595,175800.0
2013-07-19 11:50:00,15.01,15.02,14.99,15.0,201900.0,10.9522,10.9595,10.9376,10.9449,201900.0
2013-07-19 12:00:00,15.0,15.0,14.93,14.94,239200.0,10.9449,10.9449,10.8938,10.9011,239200.0
2013-07-19 12:10:00,14.94,14.97,14.93,14.96,384700.0,10.9011,10.923,10.8938,10.9157,384700.0
2013-07-19 12:20:00,14.96,14.97,14.95,14.95,133400.0,10.9157,10.923,10.9084,10.9084,133400.0
2013-07-19 12:30:00,14.95,14.97,14.95,14.96,144800.0,10.9084,10.923,10.9084,10.9157,144800.0
2013-07-19 12:40:00,14.96,15.01,14.96,15.01,150700.0,10.9157,10.9522,10.9157,10.9522,150700.0
2013-07-19 12:50:00,15.01,15.03,15.0,15.02,213800.0,10.9522,10.9668,10.9449,10.9595,213800.0
2013-07-19 13:00:00,15.02,15.03,15.01,15.02,75000.0,10.9595,10.9668,10.9522,10.9595,75000.0
2013-07-19 13:10:00,15.02,15.03,15.01,15.03,131400.0,10.9595,10.9668,10.9522,10.9668,131400.0
2013-07-19 13:20:00,15.03,15.04,15.0,15.0,310700.0,10.9668,10.9741,10.9449,10.9449,310700.0
2013-07-19 13:30:00,15.0,15.02,15.0,15.02,104500.0,10.9449,10.9595,10.9449,10.9595,104500.0
2013-07-19 13:40:00,15.02,15.02,15.01,15.01,96200.0,10.9595,10.9595,10.9522,10.9522,96200.0
2013-07-19 13:50:00,15.02,15.03,15.01,15.02,248200.0,10.9595,10.9668,10.9522,10.9595,248200.0
2013-07-19 14:00:00,15.03,15.04,15.02,15.04,235800.0,10.9668,10.9741,10.9595,10.9741,235800.0
2013-07-19 14:10:00,15.04,15.04,15.03,15.04,132300.0,10.9741,10.9741,10.9668,10.9741,132300.0
2013-07-19 14:20:00,15.04,15.05,15.03,15.04,137600.0,10.9741,10.9814,10.9668,10.9741,137600.0
2013-07-19 14:30:00,15.05,15.06,15.04,15.04,390900.0,10.9814,10.9886,10.9741,10.9741,390900.0
2013-07-19 14:40:00,15.04,15.09,15.04,15.07,505300.0,10.9741,11.0105,10.9741,10.9959,505300.0
2013-07-19 14:50:00,15.08,15.11,15.07,15.11,421100.0,11.0032,11.0251,10.9959,11.0251,421100.0
2013-07-19 15:00:00,15.11,15.11,15.08,15.09,451300.0,11.0251,11.0251,11.0032,11.0105,451300.0
2013-07-19 15:10:00,15.09,15.11,15.07,15.08,525600.0,11.0105,11.0251,10.9959,11.0032,525600.0
2013-07-19 15:20:00,15.08,15.09,15.06,15.07,420100.0,11.0032,11.0105,10.9886,10.9959,420100.0
2013-07-19 15:30:00,15.06,15.11,15.06,15.07,670800.0,10.9886,11.0251,10.9886,10.9959,670800.0
2013-07-19 15:40:00,15.07,15.08,15.03,15.08,829500.0,10.9959,11.0032,10.9668,11.0032,829500.0
2013-07-19 15:50:00,15.08,15.11,15.07,15.1,1678500.0,11.0032,11.0251,10.9959,11.0178,1678500.0
2013-07-22 09:30:00,15.15,15.17,15.02,15.09,396100.0,11.0543,11.0689,10.9595,11.0105,396100.0
2013-07-22 09:40:00,15.08,15.11,15.03,15.11,271300.0,11.0032,11.0251,10.9668,11.0251,271300.0
2013-07-22 09:50:00,15.11,15.13,15.01,15.02,260500.0,11.0251,11.0397,10.9522,10.9595,260500.0
2013-07-22 10:00:00,15.02,15.03,14.93,14.96,383500.0,10.9595,10.9668,10.8938,10.9157,383500.0
2013-07-22 10:10:00,14.96,14.99,14.95,14.95,665700.0,10.9157,10.9376,10.9084,10.9084,665700.0
2013-07-22 10:20:00,14.95,14.99,14.94,14.99,221500.0,10.9084,10.9376,10.9011,10.9376,221500.0
2013-07-22 10:30:00,14.99,15.03,14.98,15.03,157200.0,10.9376,10.9668,10.9303,10.9668,157200.0
2013-07-22 10:40:00,15.03,15.09,15.03,15.09,340400.0,10.9668,11.0105,10.9668,11.0105,340400.0
2013-07-22 10:50:00,15.09,15.13,15.08,15.1,375800.0,11.0105,11.0397,11.0032,11.0178,375800.0
2013-07-22 11:00:00,15.1,15.13,15.07,15.12,327800.0,11.0178,11.0397,10.9959,11.0324,327800.0
2013-07-22 11:10:00,15.13,15.14,15.12,15.12,135000.0,11.0397,11.047,11.0324,11.0324,135000.0
2013-07-22 11:20:00,15.13,15.15,15.12,15.13,193800.0,11.0397,11.0543,11.0324,11.0397,193800.0
2013-07-22 11:30:00,15.13,15.14,15.09,15.12,147300.0,11.0397,11.047,11.0105,11.0324,147300.0
2013-07-22 11:40:00,15.12,15.14,15.11,15.13,193100.0,11.0324,11.047,11.0251,11.0397,193100.0
2013-07-22 11:50:00,15.12,15.12,15.06,15.07,107000.0,11.0324,11.0324,10.9886,10.9959,107000.0
2013-07-22 12:00:00,15.06,15.12,15.06,15.1,187700.0,10.9886,11.0324,10.9886,11.0178,187700.0
2013-07-22 12:10:00,15.1,15.1,15.05,15.06,116300.0,11.0178,11.0178,10.9814,10.9886,116300.0
2013-07-22 12:20:00,15.07,15.07,15.01,15.06,192700.0,10.9959,10.9959,10.9522,10.9886,192700.0
2013-07-22 12:30:00,15.06,15.06,15.03,15.06,206900.0,10.9886,10.9886,10.9668,10.9886,206900.0
2013-07-22 12:40:00,15.06,15.07,15.04,15.06,109500.0,10.9886,10.9959,10.9741,10.9886,109500.0
2013-07-22 12:50:00,15.06,15.07,15.04,15.06,120300.0,10.9886,10.9959,10.9741,10.9886,120300.0
2013-07-22 13:00:00,15.06,15.09,15.05,15.06,215000.0,10.9886,11.0105,10.9814,10.9886,215000.0
2013-07-22 13:10:00,15.06,15.06,15.03,15.04,92800.0,10.9886,10.9886,10.9668,10.9741,92800.0
2013-07-22 13:20:00,15.04,15.04,15.03,15.04,161100.0,10.9741,10.9741,10.9668,10.9741,161100.0
2013-07-22 13:30:00,15.04,15.04,15.0,15.0,92800.0,10.9741,10.9741,10.9449,10.9449,92800.0
2013-07-22 13:40:00,15.01,15.01,14.98,14.98,76900.0,10.9522,10.9522,10.9303,10.9303,76900.0
2013-07-22 13:50:00,14.99,15.03,14.98,15.02,221000.0,10.9376,10.9668,10.9303,10.9595,221000.0
2013-07-22 14:00:00,15.02,15.04,15.0,15.01,134500.0,10.9595,10.9741,10.9449,10.9522,134500.0
2013-07-22 14:10:00,15.01,15.04,15.0,15.01,120000.0,10.9522,10.9741,10.9449,10.9522,120000.0
2013-07-22 14:20:00,15.01,15.02,15.0,15.0,69100.0,10.9522,10.9595,10.9449,10.9449,69100.0
2013-07-22 14:30:00,15.0,15.03,14.99,15.01,238000.0,10.9449,10.9668,10.9376,10.9522,238000.0
2013-07-22 14:40:00,15.0,15.01,15.0,15.0,67500.0,10.9449,10.9522,10.9449,10.9449,67500.0
2013-07-22 14:50:00,15.01,15.01,15.0,15.0,70600.0,10.9522,10.9522,10.9449,10.9449,70600.0
2013-07-22 15:00:00,15.01,15.01,14.99,14.99,203500.0,10.9522,10.9522,10.9376,10.9376,203500.0
2013-07-22 15:10:00,14.99,15.0,14.98,14.98,146000.0,10.9376,10.9449,10.9303,10.9303,146000.0
2013-07-22 15:20:00,14.98,14.99,14.97,14.97,137300.0,10.9303,10.9376,10.923,10.923,137300.0
2013-07-22 15:30:00,14.97,14.98,14.95,14.96,276500.0,10.923,10.9303,10.9084,10.9157,276500.0
2013-07-22 15:40:00,14.96,14.99,14.95,14.96,624200.0,10.9157,10.9376,10.9084,10.9157,624200.0
2013-07-22 15:50:00,14.96,14.99,14.96,14.98,555300.0,10.9157,10.9376,10.9157,10.9303,555300.0
2013-07-23 09:30:00,14.98,15.04,14.92,15.03,230500.0,10.9303,10.9741,10.8865,10.9668,230500.0
2013-07-23 09:40:00,15.03,15.09,15.02,15.07,183900.0,10.9668,11.0105,10.9595,10.9959,183900.0
2013-07-23 09:50:00,15.06,15.06,14.99,15.0,278400.0,10.9886,10.9886,10.9376,10.9449,278400.0
2013-07-23 10:00:00,15.0,15.04,14.99,15.03,121800.0,10.9449,10.9741,10.9376,10.9668,121800.0
2013-07-23 10:10:00,15.02,15.02,14.99,15.0,271800.0,10.9595,10.9595,10.9376,10.9449,271800.0
2013-07-23 10:20:00,14.99,15.0,14.97,14.97,142200.0,10.9376,10.9449,10.923,10.923,142200.0
2013-07-23 10:30:00,14.97,14.99,14.95,14.95,120700.0,10.923,10.9376,10.9084,10.9084,120700.0
2013-07-23 10:40:00,14.95,14.97,14.94,14.94,157000.0,10.9084,10.923,10.9011,10.9011,157000.0
2013-07-23 10:50:00,14.95,14.97,14.93,14.97,110500.0,10.9084,10.923,10.8938,10.923,110500.0
2013-07-23 11:00:00,14.96,14.99,14.92,14.99,309800.0,10.9157,10.9376,10.8865,10.9376,309800.0
2013-07-23 11:10:00,14.99,15.0,14.98,14.99,184300.0,10.9376,10.9449,10.9303,10.9376,184300.0
2013-07-23 11:20:00,15.0,15.06,14.99,15.06,181400.0,10.9449,10.9886,10.9376,10.9886,181400.0
2013-07-23 11:30:00,15.06,15.08,15.05,15.08,162100.0,10.9886,11.0032,10.9814,11.0032,162100.0
2013-07-23 11:40:00,15.08,15.1,15.05,15.06,172300.0,11.0032,11.0178,10.9814,10.9886,172300.0
2013-07-23 11:50:00,15.06,15.06,15.01,15.02,116700.0,10.9886,10.9886,10.9522,10.9595,116700.0
2013-07-23 12:00:00,15.01,15.03,15.0,15.03,100500.0,10.9522,10.9668,10.9449,10.9668,100500.0
2013-07-23 12:10:00,15.04,15.04,15.01,15.01,83800.0,10.9741,10.9741,10.9522,10.9522,83800.0
2013-07-23 12:20:00,15.02,15.04,15.01,15.04,64000.0,10.9595,10.9741,10.9522,10.9741,64000.0
2013-07-23 12:30:00,15.04,15.05,15.03,15.05,49600.0,10.9741,10.9814,10.9668,10.9814,49600.0
2013-07-23 12:40:00,15.05,15.06,15.04,15.06,47100.0,10.9814,10.9886,10.9741,10.9886,47100.0
2013-07-23 12:50:00,15.06,15.06,15.05,15.06,33100.0,10.9886,10.9886,10.9814,10.9886,33100.0
2013-07-23 13:00:00,15.06,15.08,15.05,15.07,189500.0,10.9886,11.0032,10.9814,10.9959,189500.0
2013-07-23 13:10:00,15.07,15.08,15.06,15.08,39000.0,10.9959,11.0032,10.9886,11.0032,39000.0
2013-07-23 13:20:00,15.08,15.09,15.07,15.08,58000.0,11.0032,11.0105,10.9959,11.0032,58000.0
2013-07-23 13:30:00,15.08,15.08,15.05,15.05,100600.0,11.0032,11.0032,10.9814,10.9814,100600.0
2013-07-23 13:40:00,15.06,15.06,15.05,15.05,73200.0,10.9886,10.9886,10.9814,10.9814,73200.0
2013-07-23 13:50:00,15.05,15.06,15.03,15.04,76200.0,10.9814,10.9886,10.9668,10.9741,76200.0
2013-07-23 14:00:00,15.04,15.05,15.03,15.04,233200.0,10.9741,10.9814,10.9668,10.9741,233200.0
2013-07-23 14:10:00,15.05,15.05,15.03,15.03,82300.0,10.9814,10.9814,10.9668,10.9668,82300.0
2013-07-23 14:20:00,15.04,15.06,15.03,15.06,102600.0,10.9741,10.9886,10.9668,10.9886,102600.0
2013-07-23 14:30:00,15.06,15.07,15.04,15.06,199400.0,10.9886,10.9959,10.9741,10.9886,199400.0
2013-07-23 14:40:00,15.05,15.08,15.05,15.08,91600.0,10.9814,11.0032,10.9814,11.0032,91600.0
2013-07-23 14:50:00,15.08,15.08,15.07,15.07,78800.0,11.0032,11.0032,10.9959,10.9959,78800.0
2013-07-23 15:00:00,15.08,15.1,15.07,15.09,239000.0,11.0032,11.0178,10.9959,11.0105,239000.0
2013-07-23 15:10:00,15.09,15.09,15.06,15.07,117500.0,11.0105,11.0105,10.9886,10.9959,117500.0
2013-07-23 15:20:00,15.08,15.08,15.07,15.08,60600.0,11.0032,11.0032,10.9959,11.0032,60600.0
2013-07-23 15:30:00,15.08,15.08,15.07,15.08,106900.0,11.0032,11.0032,10.9959,11.0032,106900.0
2013-07-23 15:40:00,15.08,15.08,15.04,15.04,230700.0,11.0032,11.0032,10.9741,10.9741,230700.0
2013-07-23 15:50:00,15.04,15.05,15.01,15.03,587000.0,10.9741,10.9814,10.9522,10.9668,587000.0
2013-07-24 09:30:00,15.11,15.17,15.05,15.16,479600.0,11.0251,11.0689,10.9814,11.0616,479600.0
2013-07-24 09:40:00,15.17,15.25,15.14,15.19,465700.0,11.0689,11.1273,11.047,11.0835,465700.0
2013-07-24 09:50:00,15.19,15.2,15.07,15.08,306000.0,11.0835,11.0908,10.9959,11.0032,306000.0
2013-07-24 10:00:00,15.08,15.21,15.06,15.19,442800.0,11.0032,11.0981,10.9886,11.0835,442800.0
2013-07-24 10:10:00,15.19,15.19,15.11,15.18,263800.0,11.0835,11.0835,11.0251,11.0762,263800.0
2013-07-24 10:20:00,15.18,15.19,15.15,15.17,212700.0,11.0762,11.0835,11.0543,11.0689,212700.0
2013-07-24 10:30:00,15.17,15.18,15.15,15.18,315300.0,11.0689,11.0762,11.0543,11.0762,315300.0
2013-07-24 10:40:00,15.18,15.2,15.16,15.2,153400.0,11.0762,11.0908,11.0616,11.0908,153400.0
2013-07-24 10:50:00,15.2,15.25,15.19,15.24,300000.0,11.0908,11.1273,11.0835,11.12,300000.0
2013-07-24 11:00:00,15.23,15.25,15.19,15.21,155500.0,11.1127,11.1273,11.0835,11.0981,155500.0
2013-07-24 11:10:00,15.21,15.25,15.2,15.25,206500.0,11.0981,11.1273,11.0908,11.1273,206500.0
2013-07-24 11:20:00,15.25,15.32,15.24,15.31,366600.0,11.1273,11.1784,11.12,11.1711,366600.0
2013-07-24 11:30:00,15.3,15.31,15.24,15.31,458800.0,11.1638,11.1711,11.12,11.1711,458800.0
2013-07-24 11:40:00,15.31,15.33,15.28,15.29,246900.0,11.1711,11.1857,11.1492,11.1565,246900.0
2013-07-24 11:50:00,15.3,15.33,15.3,15.32,217500.0,11.1638,11.1857,11.1638,11.1784,217500.0
2013-07-24 12:00:00,15.32,15.32,15.25,15.26,349100.0,11.1784,11.1784,11.1273,11.1346,349100.0
2013-07-24 12:10:00,15.26,15.26,15.18,15.23,289000.0,11.1346,11.1346,11.0762,11.1127,289000.0
2013-07-24 12:20:00,15.22,15.23,15.16,15.16,166700.0,11.1054,11.1127,11.0616,11.0616,166700.0
2013-07-24 12:30:00,15.17,15.19,15.14,15.17,304800.0,11.0689,11.0835,11.047,11.0689,304800.0
2013-07-24 12:40:00,15.17,15.18,15.13,15.18,111200.0,11.0689,11.0762,11.0397,11.0762,111200.0
2013-07-24 12:50:00,15.19,15.2,15.16,15.16,87600.0,11.0835,11.0908,11.0616,11.0616,87600.0
2013-07-24 13:00:00,15.16,15.18,15.12,15.13,128100.0,11.0616,11.0762,11.0324,11.0397,128100.0
2013-07-24 13:10:00,15.14,15.14,15.09,15.11,186000.0,11.047,11.047,11.0105,11.0251,186000.0
2013-07-24 13:20:00,15.1,15.14,15.09,15.14,115500.0,11.0178,11.047,11.0105,11.047,115500.0
2013-07-24 13:30:00,15.14,15.14,15.11,15.12,117700.0,11.047,11.047,11.0251,11.0324,117700.0
2013-07-24 13:40:00,15.13,15.13,15.1,15.12,116100.0,11.0397,11.0397,11.0178,11.0324,116100.0
2013-07-24 13:50:00,15.12,15.12,15.09,15.11,98600.0,11.0324,11.0324,11.0105,11.0251,98600.0
2013-07-24 14:00:00,15.11,15.14,15.1,15.14,192000.0,11.0251,11.047,11.0178,11.047,192000.0
2013-07-24 14:10:00,15.14,15.18,15.13,15.17,199400.0,11.047,11.0762,11.0397,11.0689,199400.0
2013-07-24 14:20:00,15.16,15.17,15.15,15.16,86900.0,11.0616,11.0689,11.0543,11.0616,86900.0
2013-07-24 14:30:00,15.17,15.18,15.13,15.14,289800.0,11.0689,11.0762,11.0397,11.047,289800.0
2013-07-24 14:40:00,15.13,15.15,15.12,15.15,112700.0,11.0397,11.0543,11.0324,11.0543,112700.0
2013-07-24 14:50:00,15.15,15.16,15.14,15.16,130400.0,11.0543,11.0616,11.047,11.0616,130400.0
2013-07-24 15:00:00,15.15,15.16,15.11,15.13,199500.0,11.0543,11.0616,11.0251,11.0397,199500.0
2013-07-24 15:10:00,15.13,15.14,15.1,15.13,142100.0,11.0397,11.047,11.0178,11.0397,142100.0
2013-07-24 15:20:00,15.13,15.17,15.12,15.14,192200.0,11.0397,11.0689,11.0324,11.047,192200.0
2013-07-24 15:30:00,15.14,15.15,15.1,15.11,187500.0,11.047,11.0543,11.0178,11.0251,187500.0
2013-07-24 15:40:00,15.12,15.13,15.1,15.11,400900.0,11.0324,11.0397,11.0178,11.0251,400900.0
2013-07-24 15:50:00,15.12,15.14,15.09,15.14,744500.0,11.0324,11.047,11.0105,11.047,744500.0
2013-07-25 09:30:00,15.14,15.17,15.09,15.09,238300.0,11.047,11.0689,11.0105,11.0105,238300.0
2013-07-25 09:40:00,15.09,15.17,15.09,15.14,148100.0,11.0105,11.0689,11.0105,11.047,148100.0
2013-07-25 09:50:00,15.14,15.15,15.05,15.07,311600.0,11.047,11.0543,10.9814,10.9959,311600.0
2013-07-25 10:00:00,15.07,15.1,15.07,15.09,144200.0,10.9959,11.0178,10.9959,11.0105,144200.0
2013-07-25 10:10:00,15.08,15.1,15.05,15.06,136900.0,11.0032,11.0178,10.9814,10.9886,136900.0
2013-07-25 10:20:00,15.06,15.08,15.05,15.08,110400.0,10.9886,11.0032,10.9814,11.0032,110400.0
2013-07-25 10:30:00,15.08,15.12,15.08,15.1,254400.0,11.0032,11.0324,11.0032,11.0178,254400.0
2013-07-25 10:40:00,15.1,15.19,15.09,15.19,280900.0,11.0178,11.0835,11.0105,11.0835,280900.0
2013-07-25 10:50:00,15.18,15.21,15.18,15.2,183800.0,11.0762,11.0981,11.0762,11.0908,183800.0
2013-07-25 11:00:00,15.19,15.2,15.15,15.19,338100.0,11.0835,11.0908,11.0543,11.0835,338100.0
2013-07-25 11:10:00,15.19,15.22,15.18,15.21,303600.0,11.0835,11.1054,11.0762,11.0981,303600.0
2013-07-25 11:20:00,15.21,15.22,15.16,15.18,197300.0,11.0981,11.1054,11.0616,11.0762,197300.0
2013-07-25 11:30:00,15.18,15.18,15.14,15.15,283900.0,11.0762,11.0762,11.047,11.0543,283900.0
2013-07-25 11:40:00,15.15,15.17,15.14,15.16,178000.0,11.0543,11.0689,11.047,11.0616,178000.0
2013-07-25 11:50:00,15.16,15.17,15.15,15.16,99500.0,11.0616,11.0689,11.0543,11.0616,99500.0
2013-07-25 12:00:00,15.16,15.17,15.15,15.16,64800.0,11.0616,11.0689,11.0543,11.0616,64800.0
2013-07-25 12:10:00,15.15,15.19,15.15,15.18,154400.0,11.0543,11.0835,11.0543,11.0762,154400.0
2013-07-25 12:20:00,15.18,15.22,15.18,15.21,100400.0,11.0762,11.1054,11.0762,11.0981,100400.0
2013-07-25 12:30:00,15.21,15.22,15.19,15.21,112200.0,11.0981,11.1054,11.0835,11.0981,112200.0
2013-07-25 12:40:00,15.21,15.24,15.2,15.21,86000.0,11.0981,11.12,11.0908,11.0981,86000.0
2013-07-25 12:50:00,15.22,15.28,15.2,15.27,300100.0,11.1054,11.1492,11.0908,11.1419,300100.0
2013-07-25 13:00:00,15.27,15.29,15.25,15.26,305000.0,11.1419,11.1565,11.1273,11.1346,305000.0
2013-07-25 13:10:00,15.25,15.26,15.24,15.25,175400.0,11.1273,11.1346,11.12,11.1273,175400.0
2013-07-25 13:20:00,15.25,15.26,15.24,15.26,156000.0,11.1273,11.1346,11.12,11.1346,156000.0
2013-07-25 13:30:00,15.26,15.26,15.21,15.21,201000.0,11.1346,11.1346,11.0981,11.0981,201000.0
2013-07-25 13:40:00,15.21,15.25,15.21,15.25,139300.0,11.0981,11.1273,11.0981,11.1273,139300.0
2013-07-25 13:50:00,15.25,15.26,15.24,15.25,111300.0,11.1273,11.1346,11.12,11.1273,111300.0
2013-07-25 14:00:00,15.24,15.26,15.22,15.26,111800.0,11.12,11.1346,11.1054,11.1346,111800.0
2013-07-25 14:10:00,15.26,15.26,15.21,15.21,83900.0,11.1346,11.1346,11.0981,11.0981,83900.0
2013-07-25 14:20:00,15.21,15.23,15.19,15.23,211200.0,11.0981,11.1127,11.0835,11.1127,211200.0
2013-07-25 14:30:00,15.22,15.24,15.21,15.21,110000.0,11.1054,11.12,11.0981,11.0981,110000.0
2013-07-25 14:40:00,15.21,15.24,15.21,15.23,137500.0,11.0981,11.12,11.0981,11.1127,137500.0
2013-07-25 14:50:00,15.23,15.26,15.21,15.21,376300.0,11.1127,11.1346,11.0981,11.0981,376300.0
2013-07-25 15:00:00,15.21,15.25,15.2,15.24,218500.0,11.0981,11.1273,11.0908,11.12,218500.0
2013-07-25 15:10:00,15.24,15.26,15.23,15.23,117700.0,11.12,11.1346,11.1127,11.1127,117700.0
2013-07-25 15:20:00,15.23,15.27,15.23,15.26,311300.0,11.1127,11.1419,11.1127,11.1346,311300.0
2013-07-25 15:30:00,15.26,15.3,15.25,15.3,554500.0,11.1346,11.1638,11.1273,11.1638,554500.0
2013-07-25 15:40:00,15.3,15.33,15.27,15.29,756900.0,11.1638,11.1857,11.1419,11.1565,756900.0
2013-07-25 15:50:00,15.3,15.3,15.27,15.29,588100.0,11.1638,11.1638,11.1419,11.1565,588100.0
2013-07-26 09:30:00,15.22,15.25,15.18,15.24,301000.0,11.1054,11.1273,11.0762,11.12,301000.0
2013-07-26 09:40:00,15.24,15.25,15.16,15.23,515400.0,11.12,11.1273,11.0616,11.1127,515400.0
2013-07-26 09:50:00,15.24,15.25,15.22,15.22,203600.0,11.12,11.1273,11.1054,11.1054,203600.0
2013-07-26 10:00:00,15.22,15.24,15.2,15.22,303300.0,11.1054,11.12,11.0908,11.1054,303300.0
2013-07-26 10:10:00,15.21,15.22,15.15,15.2,261700.0,11.0981,11.1054,11.0543,11.0908,261700.0
2013-07-26 10:20:00,15.19,15.2,15.12,15.12,251200.0,11.0835,11.0908,11.0324,11.0324,251200.0
2013-07-26 10:30:00,15.13,15.15,15.12,15.13,166900.0,11.0397,11.0543,11.0324,11.0397,166900.0
2013-07-26 10:40:00,15.14,15.16,15.1,15.11,203000.0,11.047,11.0616,11.0178,11.0251,203000.0
2013-07-26 10:50:00,15.1,15.11,15.05,15.09,384500.0,11.0178,11.0251,10.9814,11.0105,384500.0
2013-07-26 11:00:00,15.08,15.12,15.07,15.1,222600.0,11.0032,11.0324,10.9959,11.0178,222600.0
2013-07-26 11:10:00,15.11,15.12,15.09,15.12,197000.0,11.0251,11.0324,11.0105,11.0324,197000.0
2013-07-26 11:20:00,15.12,15.15,15.11,15.15,138000.0,11.0324,11.0543,11.0251,11.0543,138000.0
2013-07-26 11:30:00,15.15,15.19,15.15,15.19,175300.0,11.0543,11.0835,11.0543,11.0835,175300.0
2013-07-26 11:40:00,15.19,15.25,15.18,15.24,342700.0,11.0835,11.1273,11.0762,11.12,342700.0
2013-07-26 11:50:00,15.25,15.25,15.19,15.19,243900.0,11.1273,11.1273,11.0835,11.0835,243900.0
2013-07-26 12:00:00,15.19,15.21,15.16,15.21,198800.0,11.0835,11.0981,11.0616,11.0981,198800.0
2013-07-26 12:10:00,15.21,15.21,15.16,15.16,97800.0,11.0981,11.0981,11.0616,11.0616,97800.0
2013-07-26 12:20:00,15.16,15.17,15.1,15.16,236100.0,11.0616,11.0689,11.0178,11.0616,236100.0
2013-07-26 12:30:00,15.16,15.21,15.16,15.19,286800.0,11.0616,11.0981,11.0616,11.0835,286800.0
2013-07-26 12:40:00,15.18,15.19,15.15,15.16,130000.0,11.0762,11.0835,11.0543,11.0616,130000.0
2013-07-26 12:50:00,15.15,15.18,15.15,15.16,132000.0,11.0543,11.0762,11.0543,11.0616,132000.0
2013-07-26 13:00:00,15.15,15.17,15.14,15.17,186900.0,11.0543,11.0689,11.047,11.0689,186900.0
2013-07-26 13:10:00,15.17,15.17,15.14,15.16,96600.0,11.0689,11.0689,11.047,11.0616,96600.0
2013-07-26 13:20:00,15.16,15.18,15.15,15.18,124700.0,11.0616,11.0762,11.0543,11.0762,124700.0
2013-07-26 13:30:00,15.18,15.18,15.16,15.17,54500.0,11.0762,11.0762,11.0616,11.0689,54500.0
2013-07-26 13:40:00,15.16,15.17,15.12,15.13,104500.0,11.0616,11.0689,11.0324,11.0397,104500.0
2013-07-26 13:50:00,15.13,15.13,15.11,15.11,100100.0,11.0397,11.0397,11.0251,11.0251,100100.0
2013-07-26 14:00:00,15.11,15.18,15.11,15.17,206400.0,11.0251,11.0762,11.0251,11.0689,206400.0
2013-07-26 14:10:00,15.17,15.19,15.14,15.14,192100.0,11.0689,11.0835,11.047,11.047,192100.0
2013-07-26 14:20:00,15.15,15.15,15.1,15.1,155000.0,11.0543,11.0543,11.0178,11.0178,155000.0
2013-07-26 14:30:00,15.1,15.13,15.09,15.12,291100.0,11.0178,11.0397,11.0105,11.0324,291100.0
2013-07-26 14:40:00,15.12,15.15,15.12,15.15,126700.0,11.0324,11.0543,11.0324,11.0543,126700.0
2013-07-26 14:50:00,15.15,15.18,15.14,15.14,174200.0,11.0543,11.0762,11.047,11.047,174200.0
2013-07-26 15:00:00,15.15,15.15,15.13,15.13,188800.0,11.0543,11.0543,11.0397,11.0397,188800.0
2013-07-26 15:10:00,15.14,15.15,15.13,15.15,104900.0,11.047,11.0543,11.0397,11.0543,104900.0
2013-07-26 15:20:00,15.15,15.16,15.14,15.15,200300.0,11.0543,11.0616,11.047,11.0543,200300.0
2013-07-26 15:30:00,15.15,15.17,15.14,15.17,236000.0,11.0543,11.0689,11.047,11.0689,236000.0
2013-07-26 15:40:00,15.17,15.2,15.16,15.2,425400.0,11.0689,11.0908,11.0616,11.0908,425400.0
2013-07-26 15:50:00,15.2,15.25,15.18,15.25,1072700.0,11.0908,11.1273,11.0762,11.1273,1072700.0
2013-07-29 09:30:00,15.27,15.41,15.24,15.4,1006100.0,11.1419,11.244,11.12,11.2367,1006100.0
2013-07-29 09:40:00,15.39,15.41,15.35,15.39,663600.0,11.2294,11.244,11.2002,11.2294,663600.0
2013-07-29 09:50:00,15.39,15.4,15.33,15.35,662700.0,11.2294,11.2367,11.1857,11.2002,662700.0
2013-07-29 10:00:00,15.35,15.41,15.34,15.39,1179700.0,11.2002,11.244,11.193,11.2294,1179700.0
2013-07-29 10:10:00,15.39,15.4,15.36,15.38,504400.0,11.2294,11.2367,11.2075,11.2221,504400.0
2013-07-29 10:20:00,15.38,15.44,15.37,15.44,838700.0,11.2221,11.2659,11.2148,11.2659,838700.0
2013-07-29 10:30:00,15.44,15.44,15.4,15.42,426300.0,11.2659,11.2659,11.2367,11.2513,426300.0
2013-07-29 10:40:00,15.43,15.43,15.36,15.4,412000.0,11.2586,11.2586,11.2075,11.2367,412000.0
2013-07-29 10:50:00,15.4,15.4,15.32,15.38,370900.0,11.2367,11.2367,11.1784,11.2221,370900.0
2013-07-29 11:00:00,15.38,15.4,15.34,15.36,297500.0,11.2221,11.2367,11.193,11.2075,297500.0
2013-07-29 11:10:00,15.36,15.36,15.31,15.32,257000.0,11.2075,11.2075,11.1711,11.1784,257000.0
2013-07-29 11:20:00,15.32,15.33,15.27,15.28,344300.0,11.1784,11.1857,11.1419,11.1492,344300.0
2013-07-29 11:30:00,15.28,15.3,15.25,15.27,253000.0,11.1492,11.1638,11.1273,11.1419,253000.0
2013-07-29 11:40:00,15.26,15.28,15.26,15.27,214700.0,11.1346,11.1492,11.1346,11.1419,214700.0
2013-07-29 11:50:00,15.28,15.28,15.25,15.28,226000.0,11.1492,11.1492,11.1273,11.1492,226000.0
2013-07-29 12:00:00,15.27,15.28,15.26,15.28,118300.0,11.1419,11.1492,11.1346,11.1492,118300.0
2013-07-29 12:10:00,15.28,15.28,15.27,15.28,63100.0,11.1492,11.1492,11.1419,11.1492,63100.0
2013-07-29 12:20:00,15.28,15.28,15.24,15.24,146100.0,11.1492,11.1492,11.12,11.12,146100.0
2013-07-29 12:30:00,15.24,15.26,15.23,15.26,128500.0,11.12,11.1346,11.1127,11.1346,128500.0
2013-07-29 12:40:00,15.26,15.3,15.25,15.29,156800.0,11.1346,11.1638,11.1273,11.1565,156800.0
2013-07-29 12:50:00,15.29,15.29,15.28,15.29,72400.0,11.1565,11.1565,11.1492,11.1565,72400.0
2013-07-29 13:00:00,15.29,15.29,15.28,15.29,72700.0,11.1565,11.1565,11.1492,11.1565,72700.0
2013-07-29 13:10:00,15.29,15.29,15.24,15.25,210400.0,11.1565,11.1565,11.12,11.1273,210400.0
2013-07-29 13:20:00,15.25,15.27,15.24,15.25,226700.0,11.1273,11.1419,11.12,11.1273,226700.0
2013-07-29 13:30:00,15.24,15.26,15.24,15.26,215200.0,11.12,11.1346,11.12,11.1346,215200.0
2013-07-29 13:40:00,15.26,15.28,15.25,15.28,116700.0,11.1346,11.1492,11.1273,11.1492,116700.0
2013-07-29 13:50:00,15.28,15.35,15.27,15.29,807500.0,11.1492,11.2002,11.1419,11.1565,807500.0
2013-07-29 14:00:00,15.29,15.35,15.29,15.34,161300.0,11.1565,11.2002,11.1565,11.193,161300.0
2013-07-29 14:10:00,15.35,15.39,15.34,15.37,586800.0,11.2002,11.2294,11.193,11.2148,586800.0
2013-07-29 14:20:00,15.37,15.4,15.37,15.4,192900.0,11.2148,11.2367,11.2148,11.2367,192900.0
2013-07-29 14:30:00,15.4,15.45,15.4,15.42,611300.0,11.2367,11.2732,11.2367,11.2513,611300.0
2013-07-29 14:40:00,15.42,15.42,15.41,15.42,78700.0,11.2513,11.2513,11.244,11.2513,78700.0
2013-07-29 14:50:00,15.41,15.45,15.37,15.44,526900.0,11.244,11.2732,11.2148,11.2659,526900.0
2013-07-29 15:00:00,15.45,15.45,15.39,15.4,403400.0,11.2732,11.2732,11.2294,11.2367,403400.0
2013-07-29 15:10:00,15.39,15.4,15.34,15.37,468200.0,11.2294,11.2367,11.193,11.2148,468200.0
2013-07-29 15:20:00,15.36,15.39,15.36,15.37,514500.0,11.2075,11.2294,11.2075,11.2148,514500.0
2013-07-29 15:30:00,15.36,15.38,15.36,15.36,385600.0,11.2075,11.2221,11.2075,11.2075,385600.0
2013-07-29 15:40:00,15.36,15.37,15.34,15.36,574200.0,11.2075,11.2148,11.193,11.2075,574200.0
2013-07-29 15:50:00,15.36,15.39,15.29,15.38,1592000.0,11.2075,11.2294,11.1565,11.2221,1592000.0
2013-07-30 09:30:00,15.22,15.44,14.75,14.81,1939800.0,11.1054,11.2659,10.7625,10.8062,1939800.0
2013-07-30 09:40:00,14.81,15.09,14.79,14.97,1690900.0,10.8062,11.0105,10.7916,10.923,1690900.0
2013-07-30 09:50:00,14.97,15.01,14.72,14.76,1498900.0,10.923,10.9522,10.7406,10.7698,1498900.0
2013-07-30 10:00:00,14.76,14.86,14.7,14.85,1541700.0,10.7698,10.8427,10.726,10.8354,1541700.0
2013-07-30 10:10:00,14.84,14.87,14.7,14.75,1578700.0,10.8281,10.85,10.726,10.7625,1578700.0
2013-07-30 10:20:00,14.75,14.79,14.71,14.71,1515900.0,10.7625,10.7916,10.7333,10.7333,1515900.0
2013-07-30 10:30:00,14.72,14.77,14.7,14.76,953400.0,10.7406,10.777,10.726,10.7698,953400.0
2013-07-30 10:40:00,14.75,14.87,14.73,14.86,1098500.0,10.7625,10.85,10.7479,10.8427,1098500.0
2013-07-30 10:50:00,14.87,14.98,14.86,14.92,995100.0,10.85,10.9303,10.8427,10.8865,995100.0
2013-07-30 11:00:00,14.93,15.04,14.9,14.9,561300.0,10.8938,10.9741,10.8719,10.8719,561300.0
2013-07-30 11:10:00,14.9,14.93,14.89,14.92,301200.0,10.8719,10.8938,10.8646,10.8865,301200.0
2013-07-30 11:20:00,14.92,15.02,14.9,15.0,672000.0,10.8865,10.9595,10.8719,10.9449,672000.0
2013-07-30 11:30:00,15.0,15.01,14.97,14.99,300500.0,10.9449,10.9522,10.923,10.9376,300500.0
2013-07-30 11:40:00,14.98,15.02,14.96,15.0,343600.0,10.9303,10.9595,10.9157,10.9449,343600.0
2013-07-30 11:50:00,15.0,15.04,15.0,15.03,302800.0,10.9449,10.9741,10.9449,10.9668,302800.0
2013-07-30 12:00:00,15.04,15.08,15.03,15.08,367700.0,10.9741,11.0032,10.9668,11.0032,367700.0
2013-07-30 12:10:00,15.08,15.09,15.05,15.05,667100.0,11.0032,11.0105,10.9814,10.9814,667100.0
2013-07-30 12:20:00,15.05,15.07,15.05,15.05,233400.0,10.9814,10.9959,10.9814,10.9814,233400.0
2013-07-30 12:30:00,15.05,15.08,15.05,15.05,331700.0,10.9814,11.0032,10.9814,10.9814,331700.0
2013-07-30 12:40:00,15.05,15.06,15.05,15.05,187100.0,10.9814,10.9886,10.9814,10.9814,187100.0
2013-07-30 12:50:00,15.05,15.06,15.05,15.06,175500.0,10.9814,10.9886,10.9814,10.9886,175500.0
2013-07-30 13:00:00,15.06,15.08,15.05,15.07,229800.0,10.9886,11.0032,10.9814,10.9959,229800.0
2013-07-30 13:10:00,15.08,15.08,15.05,15.05,322000.0,11.0032,11.0032,10.9814,10.9814,322000.0
2013-07-30 13:20:00,15.05,15.07,15.05,15.06,369900.0,10.9814,10.9959,10.9814,10.9886,369900.0
2013-07-30 13:30:00,15.06,15.07,15.02,15.04,423200.0,10.9886,10.9959,10.9595,10.9741,423200.0
2013-07-30 13:40:00,15.04,15.06,15.0,15.06,818600.0,10.9741,10.9886,10.9449,10.9886,818600.0
2013-07-30 13:50:00,15.05,15.1,15.05,15.09,288900.0,10.9814,11.0178,10.9814,11.0105,288900.0
2013-07-30 14:00:00,15.09,15.09,15.04,15.05,416000.0,11.0105,11.0105,10.9741,10.9814,416000.0
2013-07-30 14:10:00,15.05,15.05,15.02,15.04,345700.0,10.9814,10.9814,10.9595,10.9741,345700.0
2013-07-30 14:20:00,15.04,15.06,15.03,15.05,230800.0,10.9741,10.9886,10.9668,10.9814,230800.0
2013-07-30 14:30:00,15.06,15.09,15.05,15.09,145600.0,10.9886,11.0105,10.9814,11.0105,145600.0
2013-07-30 14:40:00,15.09,15.13,15.07,15.07,407800.0,11.0105,11.0397,10.9959,10.9959,407800.0
2013-07-30 14:50:00,15.07,15.08,15.06,15.06,275100.0,10.9959,11.0032,10.9886,10.9886,275100.0
2013-07-30 15:00:00,15.06,15.07,15.05,15.07,299300.0,10.9886,10.9959,10.9814,10.9959,299300.0
2013-07-30 15:10:00,15.07,15.08,15.06,15.06,367600.0,10.9959,11.0032,10.9886,10.9886,367600.0
2013-07-30 15:20:00,15.06,15.15,15.06,15.15,484900.0,10.9886,11.0543,10.9886,11.0543,484900.0
2013-07-30 15:30:00,15.15,15.24,15.13,15.16,1017800.0,11.0543,11.12,11.0397,11.0616,1017800.0
2013-07-30 15:40:00,15.15,15.22,15.13,15.21,972900.0,11.0543,11.1054,11.0397,11.0981,972900.0
2013-07-30 15:50:00,15.21,15.22,15.17,15.2,1732000.0,11.0981,11.1054,11.0689,11.0908,1732000.0
2013-07-31 09:30:00,15.24,15.4,15.21,15.34,647900.0,11.12,11.2367,11.0981,11.193,647900.0
2013-07-31 09:40:00,15.33,15.33,15.21,15.25,447900.0,11.1857,11.1857,11.0981,11.1273,447900.0
2013-07-31 09:50:00,15.25,15.25,15.18,15.22,285200.0,11.1273,11.1273,11.0762,11.1054,285200.0
2013-07-31 10:00:00,15.23,15.23,15.17,15.21,279000.0,11.1127,11.1127,11.0689,11.0981,279000.0
2013-07-31 10:10:00,15.21,15.23,15.15,15.19,228400.0,11.0981,11.1127,11.0543,11.0835,228400.0
2013-07-31 10:20:00,15.19,15.25,15.17,15.23,336500.0,11.0835,11.1273,11.0689,11.1127,336500.0
2013-07-31 10:30:00,15.23,15.23,15.18,15.19,323000.0,11.1127,11.1127,11.0762,11.0835,323000.0
2013-07-31 10:40:00,15.18,15.21,15.17,15.21,157900.0,11.0762,11.0981,11.0689,11.0981,157900.0
2013-07-31 10:50:00,15.21,15.22,15.17,15.21,180300.0,11.0981,11.1054,11.0689,11.0981,180300.0
2013-07-31 11:00:00,15.21,15.21,15.15,15.18,252900.0,11.0981,11.0981,11.0543,11.0762,252900.0
2013-07-31 11:10:00,15.18,15.2,15.17,15.17,326100.0,11.0762,11.0908,11.0689,11.0689,326100.0
2013-07-31 11:20:00,15.17,15.17,15.13,15.15,255000.0,11.0689,11.0689,11.0397,11.0543,255000.0
2013-07-31 11:30:00,15.15,15.2,15.15,15.2,95900.0,11.0543,11.0908,11.0543,11.0908,95900.0
2013-07-31 11:40:00,15.2,15.2,15.16,15.17,250200.0,11.0908,11.0908,11.0616,11.0689,250200.0
2013-07-31 11:50:00,15.16,15.17,15.13,15.15,329000.0,11.0616,11.0689,11.0397,11.0543,329000.0
2013-07-31 12:00:00,15.14,15.18,15.13,15.18,241600.0,11.047,11.0762,11.0397,11.0762,241600.0
2013-07-31 12:10:00,15.18,15.2,15.17,15.2,115900.0,11.0762,11.0908,11.0689,11.0908,115900.0
2013-07-31 12:20:00,15.2,15.2,15.16,15.17,213500.0,11.0908,11.0908,11.0616,11.0689,213500.0
2013-07-31 12:30:00,15.17,15.19,15.16,15.17,143000.0,11.0689,11.0835,11.0616,11.0689,143000.0
2013-07-31 12:40:00,15.17,15.18,15.11,15.16,212400.0,11.0689,11.0762,11.0251,11.0616,212400.0
2013-07-31 12:50:00,15.16,15.16,15.15,15.16,63900.0,11.0616,11.0616,11.0543,11.0616,63900.0
2013-07-31 13:00:00,15.16,15.18,15.14,15.16,288700.0,11.0616,11.0762,11.047,11.0616,288700.0
2013-07-31 13:10:00,15.15,15.17,15.14,15.17,211600.0,11.0543,11.0689,11.047,11.0689,211600.0
2013-07-31 13:20:00,15.17,15.21,15.16,15.21,172900.0,11.0689,11.0981,11.0616,11.0981,172900.0
2013-07-31 13:30:00,15.21,15.24,15.2,15.24,236400.0,11.0981,11.12,11.0908,11.12,236400.0
2013-07-31 13:40:00,15.24,15.27,15.23,15.27,222500.0,11.12,11.1419,11.1127,11.1419,222500.0
2013-07-31 13:50:00,15.27,15.29,15.24,15.28,281000.0,11.1419,11.1565,11.12,11.1492,281000.0
2013-07-31 14:00:00,15.29,15.33,15.24,15.29,511900.0,11.1565,11.1857,11.12,11.1565,511900.0
2013-07-31 14:10:00,15.29,15.34,15.23,15.27,426400.0,11.1565,11.193,11.1127,11.1419,426400.0
2013-07-31 14:20:00,15.28,15.32,15.27,15.29,367100.0,11.1492,11.1784,11.1419,11.1565,367100.0
2013-07-31 14:30:00,15.29,15.34,15.29,15.32,321700.0,11.1565,11.193,11.1565,11.1784,321700.0
2013-07-31 14:40:00,15.33,15.34,15.3,15.32,236900.0,11.1857,11.193,11.1638,11.1784,236900.0
2013-07-31 14:50:00,15.32,15.37,15.32,15.36,217400.0,11.1784,11.2148,11.1784,11.2075,217400.0
2013-07-31 15:00:00,15.36,15.36,15.3,15.32,437900.0,11.2075,11.2075,11.1638,11.1784,437900.0
2013-07-31 15:10:00,15.32,15.34,15.28,15.28,380000.0,11.1784,11.193,11.1492,11.1492,380000.0
2013-07-31 15:20:00,15.28,15.31,15.27,15.3,258100.0,11.1492,11.1711,11.1419,11.1638,258100.0
2013-07-31 15:30:00,15.31,15.31,15.23,15.25,522000.0,11.1711,11.1711,11.1127,11.1273,522000.0
2013-07-31 15:40:00,15.25,15.25,15.18,15.19,889900.0,11.1273,11.1273,11.0762,11.0835,889900.0
2013-07-31 15:50:00,15.19,15.21,15.18,15.2,1419100.0,11.0835,11.0981,11.0762,11.0908,1419100.0
2013-08-01 09:30:00,15.32,15.39,15.32,15.36,302100.0,11.1784,11.2294,11.1784,11.2075,302100.0
2013-08-01 09:40:00,15.36,15.4,15.34,15.39,432100.0,11.2075,11.2367,11.193,11.2294,432100.0
2013-08-01 09:50:00,15.4,15.45,15.4,15.45,332800.0,11.2367,11.2732,11.2367,11.2732,332800.0
2013-08-01 10:00:00,15.44,15.48,15.43,15.48,311400.0,11.2659,11.2951,11.2586,11.2951,311400.0
2013-08-01 10:10:00,15.47,15.5,15.46,15.46,248300.0,11.2878,11.3097,11.2805,11.2805,248300.0
2013-08-01 10:20:00,15.46,15.5,15.46,15.5,154600.0,11.2805,11.3097,11.2805,11.3097,154600.0
2013-08-01 10:30:00,15.5,15.5,15.41,15.41,667200.0,11.3097,11.3097,11.244,11.244,667200.0
2013-08-01 10:40:00,15.42,15.46,15.42,15.46,535000.0,11.2513,11.2805,11.2513,11.2805,535000.0
2013-08-01 10:50:00,15.45,15.46,15.35,15.37,464500.0,11.2732,11.2805,11.2002,11.2148,464500.0
2013-08-01 11:00:00,15.38,15.42,15.38,15.42,260500.0,11.2221,11.2513,11.2221,11.2513,260500.0
2013-08-01 11:10:00,15.42,15.42,15.33,15.33,414400.0,11.2513,11.2513,11.1857,11.1857,414400.0
2013-08-01 11:20:00,15.34,15.41,15.34,15.41,248600.0,11.193,11.244,11.193,11.244,248600.0
2013-08-01 11:30:00,15.41,15.43,15.41,15.43,165800.0,11.244,11.2586,11.244,11.2586,165800.0
2013-08-01 11:40:00,15.43,15.45,15.4,15.43,335900.0,11.2586,11.2732,11.2367,11.2586,335900.0
2013-08-01 11:50:00,15.43,15.44,15.41,15.43,117700.0,11.2586,11.2659,11.244,11.2586,117700.0
2013-08-01 12:00:00,15.44,15.45,15.43,15.44,120400.0,11.2659,11.2732,11.2586,11.2659,120400.0
2013-08-01 12:10:00,15.44,15.46,15.4,15.46,303200.0,11.2659,11.2805,11.2367,11.2805,303200.0
2013-08-01 12:20:00,15.46,15.47,15.44,15.45,383500.0,11.2805,11.2878,11.2659,11.2732,383500.0
2013-08-01 12:30:00,15.45,15.46,15.39,15.4,391500.0,11.2732,11.2805,11.2294,11.2367,391500.0
2013-08-01 12:40:00,15.39,15.4,15.36,15.38,221800.0,11.2294,11.2367,11.2075,11.2221,221800.0
2013-08-01 12:50:00,15.38,15.39,15.36,15.38,165700.0,11.2221,11.2294,11.2075,11.2221,165700.0
2013-08-01 13:00:00,15.38,15.43,15.37,15.43,221000.0,11.2221,11.2586,11.2148,11.2586,221000.0
2013-08-01 13:10:00,15.43,15.44,15.4,15.41,284600.0,11.2586,11.2659,11.2367,11.244,284600.0
2013-08-01 13:20:00,15.4,15.41,15.38,15.41,145500.0,11.2367,11.244,11.2221,11.244,145500.0
2013-08-01 13:30:00,15.41,15.44,15.41,15.43,174700.0,11.244,11.2659,11.244,11.2586,174700.0
2013-08-01 13:40:00,15.42,15.42,15.39,15.42,202500.0,11.2513,11.2513,11.2294,11.2513,202500.0
2013-08-01 13:50:00,15.41,15.43,15.41,15.43,96200.0,11.244,11.2586,11.244,11.2586,96200.0
2013-08-01 14:00:00,15.42,15.46,15.42,15.46,325400.0,11.2513,11.2805,11.2513,11.2805,325400.0
2013-08-01 14:10:00,15.46,15.46,15.45,15.46,109300.0,11.2805,11.2805,11.2732,11.2805,109300.0
2013-08-01 14:20:00,15.46,15.47,15.44,15.45,345100.0,11.2805,11.2878,11.2659,11.2732,345100.0
2013-08-01 14:30:00,15.46,15.46,15.44,15.45,211600.0,11.2805,11.2805,11.2659,11.2732,211600.0
2013-08-01 14:40:00,15.45,15.46,15.44,15.46,102100.0,11.2732,11.2805,11.2659,11.2805,102100.0
2013-08-01 14:50:00,15.46,15.48,15.45,15.48,444900.0,11.2805,11.2951,11.2732,11.2951,444900.0
2013-08-01 15:00:00,15.48,15.49,15.46,15.47,243200.0,11.2951,11.3024,11.2805,11.2878,243200.0
2013-08-01 15:10:00,15.47,15.49,15.46,15.47,339800.0,11.2878,11.3024,11.2805,11.2878,339800.0
2013-08-01 15:20:00,15.47,15.49,15.46,15.48,294400.0,11.2878,11.3024,11.2805,11.2951,294400.0
2013-08-01 15:30:00,15.48,15.5,15.47,15.49,386900.0,11.2951,11.3097,11.2878,11.3024,386900.0
2013-08-01 15:40:00,15.5,15.51,15.46,15.51,837400.0,11.3097,11.317,11.2805,11.317,837400.0
2013-08-01 15:50:00,15.5,15.51,15.45,15.45,899100.0,11.3097,11.317,11.2732,11.2732,899100.0
2013-08-02 09:30:00,15.44,15.45,15.37,15.4,264400.0,11.2659,11.2732,11.2148,11.2367,264400.0
2013-08-02 09:40:00,15.4,15.42,15.36,15.4,213000.0,11.2367,11.2513,11.2075,11.2367,213000.0
2013-08-02 09:50:00,15.41,15.46,15.4,15.43,136600.0,11.244,11.2805,11.2367,11.2586,136600.0
2013-08-02 10:00:00,15.43,15.45,15.41,15.44,174300.0,11.2586,11.2732,11.244,11.2659,174300.0
2013-08-02 10:10:00,15.45,15.45,15.43,15.44,170700.0,11.2732,11.2732,11.2586,11.2659,170700.0
2013-08-02 10:20:00,15.44,15.45,15.43,15.44,100100.0,11.2659,11.2732,11.2586,11.2659,100100.0
2013-08-02 10:30:00,15.45,15.45,15.42,15.42,203000.0,11.2732,11.2732,11.2513,11.2513,203000.0
2013-08-02 10:40:00,15.43,15.43,15.4,15.41,191800.0,11.2586,11.2586,11.2367,11.244,191800.0
2013-08-02 10:50:00,15.42,15.42,15.4,15.41,179700.0,11.2513,11.2513,11.2367,11.244,179700.0
2013-08-02 11:00:00,15.42,15.42,15.39,15.41,195000.0,11.2513,11.2513,11.2294,11.244,195000.0
2013-08-02 11:10:00,15.41,15.43,15.4,15.43,147900.0,11.244,11.2586,11.2367,11.2586,147900.0
2013-08-02 11:20:00,15.43,15.43,15.39,15.4,250200.0,11.2586,11.2586,11.2294,11.2367,250200.0
2013-08-02 11:30:00,15.41,15.42,15.4,15.4,117700.0,11.244,11.2513,11.2367,11.2367,117700.0
2013-08-02 11:40:00,15.4,15.42,15.39,15.42,130700.0,11.2367,11.2513,11.2294,11.2513,130700.0
2013-08-02 11:50:00,15.41,15.42,15.41,15.42,81100.0,11.244,11.2513,11.244,11.2513,81100.0
2013-08-02 12:00:00,15.42,15.42,15.4,15.41,530400.0,11.2513,11.2513,11.2367,11.244,530400.0
2013-08-02 12:10:00,15.4,15.42,15.39,15.4,287100.0,11.2367,11.2513,11.2294,11.2367,287100.0
2013-08-02 12:20:00,15.41,15.41,15.4,15.41,126300.0,11.244,11.244,11.2367,11.244,126300.0
2013-08-02 12:30:00,15.41,15.42,15.4,15.4,142700.0,11.244,11.2513,11.2367,11.2367,142700.0
2013-08-02 12:40:00,15.4,15.41,15.39,15.41,155500.0,11.2367,11.244,11.2294,11.244,155500.0
2013-08-02 12:50:00,15.4,15.41,15.38,15.39,371600.0,11.2367,11.244,11.2221,11.2294,371600.0
2013-08-02 13:00:00,15.39,15.4,15.37,15.39,109500.0,11.2294,11.2367,11.2148,11.2294,109500.0
2013-08-02 13:10:00,15.4,15.4,15.38,15.39,168800.0,11.2367,11.2367,11.2221,11.2294,168800.0
2013-08-02 13:20:00,15.39,15.39,15.36,15.38,348800.0,11.2294,11.2294,11.2075,11.2221,348800.0
2013-08-02 13:30:00,15.38,15.4,15.38,15.4,143400.0,11.2221,11.2367,11.2221,11.2367,143400.0
2013-08-02 13:40:00,15.4,15.4,15.38,15.39,248400.0,11.2367,11.2367,11.2221,11.2294,248400.0
2013-08-02 13:50:00,15.39,15.4,15.38,15.38,120400.0,11.2294,11.2367,11.2221,11.2221,120400.0
2013-08-02 14:00:00,15.39,15.4,15.38,15.4,406700.0,11.2294,11.2367,11.2221,11.2367,406700.0
2013-08-02 14:10:00,15.4,15.41,15.39,15.4,125700.0,11.2367,11.244,11.2294,11.2367,125700.0
2013-08-02 14:20:00,15.39,15.4,15.38,15.38,182000.0,11.2294,11.2367,11.2221,11.2221,182000.0
2013-08-02 14:30:00,15.39,15.4,15.37,15.4,464400.0,11.2294,11.2367,11.2148,11.2367,464400.0
2013-08-02 14:40:00,15.4,15.42,15.34,15.37,1298800.0,11.2367,11.2513,11.193,11.2148,1298800.0
2013-08-02 14:50:00,15.37,15.37,15.34,15.37,165400.0,11.2148,11.2148,11.193,11.2148,165400.0
2013-08-02 15:00:00,15.37,15.39,15.35,15.38,268900.0,11.2148,11.2294,11.2002,11.2221,268900.0
2013-08-02 15:10:00,15.38,15.41,15.37,15.41,172300.0,11.2221,11.244,11.2148,11.244,172300.0
2013-08-02 15:20:00,15.41,15.41,15.39,15.39,229200.0,11.244,11.244,11.2294,11.2294,229200.0
2013-08-02 15:30:00,15.39,15.4,15.38,15.4,273400.0,11.2294,11.2367,11.2221,11.2367,273400.0
2013-08-02 15:40:00,15.4,15.41,15.39,15.4,555600.0,11.2367,11.244,11.2294,11.2367,555600.0
2013-08-02 15:50:00,15.4,15.4,15.39,15.39,865900.0,11.2367,11.2367,11.2294,11.2294,865900.0
2013-08-05 09:30:00,15.37,15.45,15.37,15.4,282900.0,11.2148,11.2732,11.2148,11.2367,282900.0
2013-08-05 09:40:00,15.4,15.46,15.4,15.45,250400.0,11.2367,11.2805,11.2367,11.2732,250400.0
2013-08-05 09:50:00,15.46,15.5,15.45,15.48,327300.0,11.2805,11.3097,11.2732,11.2951,327300.0
2013-08-05 10:00:00,15.49,15.5,15.47,15.47,202000.0,11.3024,11.3097,11.2878,11.2878,202000.0
2013-08-05 10:10:00,15.47,15.5,15.46,15.48,306400.0,11.2878,11.3097,11.2805,11.2951,306400.0
2013-08-05 10:20:00,15.48,15.5,15.46,15.49,165600.0,11.2951,11.3097,11.2805,11.3024,165600.0
2013-08-05 10:30:00,15.49,15.5,15.46,15.47,183100.0,11.3024,11.3097,11.2805,11.2878,183100.0
2013-08-05 10:40:00,15.47,15.49,15.46,15.47,146200.0,11.2878,11.3024,11.2805,11.2878,146200.0
2013-08-05 10:50:00,15.47,15.47,15.42,15.42,173300.0,11.2878,11.2878,11.2513,11.2513,173300.0
2013-08-05 11:00:00,15.43,15.44,15.39,15.4,270400.0,11.2586,11.2659,11.2294,11.2367,270400.0
2013-08-05 11:10:00,15.4,15.4,15.36,15.38,166200.0,11.2367,11.2367,11.2075,11.2221,166200.0
2013-08-05 11:20:00,15.38,15.41,15.37,15.4,192000.0,11.2221,11.244,11.2148,11.2367,192000.0
2013-08-05 11:30:00,15.4,15.4,15.37,15.38,167700.0,11.2367,11.2367,11.2148,11.2221,167700.0
2013-08-05 11:40:00,15.38,15.38,15.36,15.37,72900.0,11.2221,11.2221,11.2075,11.2148,72900.0
2013-08-05 11:50:00,15.38,15.41,15.37,15.4,115000.0,11.2221,11.244,11.2148,11.2367,115000.0
2013-08-05 12:00:00,15.41,15.41,15.38,15.39,72000.0,11.244,11.244,11.2221,11.2294,72000.0
2013-08-05 12:10:00,15.39,15.42,15.39,15.4,59200.0,11.2294,11.2513,11.2294,11.2367,59200.0
2013-08-05 12:20:00,15.4,15.42,15.38,15.38,82700.0,11.2367,11.2513,11.2221,11.2221,82700.0
2013-08-05 12:30:00,15.39,15.4,15.36,15.37,76500.0,11.2294,11.2367,11.2075,11.2148,76500.0
2013-08-05 12:40:00,15.37,15.38,15.36,15.37,93100.0,11.2148,11.2221,11.2075,11.2148,93100.0
2013-08-05 12:50:00,15.37,15.39,15.36,15.39,59400.0,11.2148,11.2294,11.2075,11.2294,59400.0
2013-08-05 13:00:00,15.39,15.39,15.33,15.35,163700.0,11.2294,11.2294,11.1857,11.2002,163700.0
2013-08-05 13:10:00,15.34,15.35,15.33,15.34,118500.0,11.193,11.2002,11.1857,11.193,118500.0
2013-08-05 13:20:00,15.34,15.38,15.34,15.37,97800.0,11.193,11.2221,11.193,11.2148,97800.0
2013-08-05 13:30:00,15.37,15.38,15.34,15.34,152900.0,11.2148,11.2221,11.193,11.193,152900.0
2013-08-05 13:40:00,15.35,15.36,15.34,15.36,64800.0,11.2002,11.2075,11.193,11.2075,64800.0
2013-08-05 13:50:00,15.36,15.37,15.35,15.36,65200.0,11.2075,11.2148,11.2002,11.2075,65200.0
2013-08-05 14:00:00,15.35,15.35,15.32,15.35,146500.0,11.2002,11.2002,11.1784,11.2002,146500.0
2013-08-05 14:10:00,15.35,15.36,15.32,15.33,243700.0,11.2002,11.2075,11.1784,11.1857,243700.0
2013-08-05 14:20:00,15.33,15.34,15.31,15.33,189200.0,11.1857,11.193,11.1711,11.1857,189200.0
2013-08-05 14:30:00,15.33,15.35,15.33,15.35,185400.0,11.1857,11.2002,11.1857,11.2002,185400.0
2013-08-05 14:40:00,15.35,15.35,15.32,15.35,117000.0,11.2002,11.2002,11.1784,11.2002,117000.0
2013-08-05 14:50:00,15.35,15.35,15.33,15.34,100000.0,11.2002,11.2002,11.1857,11.193,100000.0
2013-08-05 15:00:00,15.34,15.36,15.33,15.36,121300.0,11.193,11.2075,11.1857,11.2075,121300.0
2013-08-05 15:10:00,15.36,15.37,15.34,15.36,142900.0,11.2075,11.2148,11.193,11.2075,142900.0
2013-08-05 15:20:00,15.35,15.37,15.35,15.36,132600.0,11.2002,11.2148,11.2002,11.2075,132600.0
2013-08-05 15:30:00,15.36,15.38,15.36,15.38,163000.0,11.2075,11.2221,11.2075,11.2221,163000.0
2013-08-05 15:40:00,15.37,15.38,15.35,15.36,346900.0,11.2148,11.2221,11.2002,11.2075,346900.0
2013-08-05 15:50:00,15.36,15.36,15.33,15.34,769600.0,11.2075,11.2075,11.1857,11.193,769600.0
2013-08-06 09:30:00,15.31,15.32,15.23,15.28,236500.0,11.1711,11.1784,11.1127,11.1492,236500.0
2013-08-06 09:40:00,15.28,15.29,15.2,15.2,126800.0,11.1492,11.1565,11.0908,11.0908,126800.0
2013-08-06 09:50:00,15.2,15.23,15.18,15.22,163800.0,11.0908,11.1127,11.0762,11.1054,163800.0
2013-08-06 10:00:00,15.21,15.23,15.19,15.19,147700.0,11.0981,11.1127,11.0835,11.0835,147700.0
2013-08-06 10:10:00,15.2,15.2,15.17,15.17,150100.0,11.0908,11.0908,11.0689,11.0689,150100.0
2013-08-06 10:20:00,15.18,15.19,15.15,15.16,207300.0,11.0762,11.0835,11.0543,11.0616,207300.0
2013-08-06 10:30:00,15.16,15.16,15.1,15.11,248200.0,11.0616,11.0616,11.0178,11.0251,248200.0
2013-08-06 10:40:00,15.11,15.11,15.06,15.06,319800.0,11.0251,11.0251,10.9886,10.9886,319800.0
2013-08-06 10:50:00,15.06,15.07,15.01,15.01,413800.0,10.9886,10.9959,10.9522,10.9522,413800.0
2013-08-06 11:00:00,15.01,15.03,14.98,14.98,457300.0,10.9522,10.9668,10.9303,10.9303,457300.0
2013-08-06 11:10:00,14.98,15.02,14.98,15.01,328200.0,10.9303,10.9595,10.9303,10.9522,328200.0
2013-08-06 11:20:00,15.01,15.03,14.99,15.02,466400.0,10.9522,10.9668,10.9376,10.9595,466400.0
2013-08-06 11:30:00,15.03,15.03,15.01,15.01,129300.0,10.9668,10.9668,10.9522,10.9522,129300.0
2013-08-06 11:40:00,15.02,15.02,14.98,14.98,303100.0,10.9595,10.9595,10.9303,10.9303,303100.0
2013-08-06 11:50:00,14.98,15.02,14.98,15.02,206300.0,10.9303,10.9595,10.9303,10.9595,206300.0
2013-08-06 12:00:00,15.03,15.03,15.0,15.01,254000.0,10.9668,10.9668,10.9449,10.9522,254000.0
2013-08-06 12:10:00,15.01,15.01,14.98,14.98,216800.0,10.9522,10.9522,10.9303,10.9303,216800.0
2013-08-06 12:20:00,14.99,15.01,14.98,14.99,165000.0,10.9376,10.9522,10.9303,10.9376,165000.0
2013-08-06 12:30:00,15.0,15.02,14.99,15.0,202900.0,10.9449,10.9595,10.9376,10.9449,202900.0
2013-08-06 12:40:00,14.99,15.02,14.99,15.01,204800.0,10.9376,10.9595,10.9376,10.9522,204800.0
2013-08-06 12:50:00,15.01,15.01,14.99,15.0,187400.0,10.9522,10.9522,10.9376,10.9449,187400.0
2013-08-06 13:00:00,15.0,15.02,14.98,15.01,255500.0,10.9449,10.9595,10.9303,10.9522,255500.0
2013-08-06 13:10:00,15.0,15.01,14.99,15.0,129500.0,10.9449,10.9522,10.9376,10.9449,129500.0
2013-08-06 13:20:00,15.01,15.01,14.98,14.99,136900.0,10.9522,10.9522,10.9303,10.9376,136900.0
2013-08-06 13:30:00,14.98,15.0,14.98,14.99,145900.0,10.9303,10.9449,10.9303,10.9376,145900.0
2013-08-06 13:40:00,14.99,15.0,14.99,15.0,71300.0,10.9376,10.9449,10.9376,10.9449,71300.0
2013-08-06 13:50:00,14.99,15.0,14.98,14.98,195600.0,10.9376,10.9449,10.9303,10.9303,195600.0
2013-08-06 14:00:00,14.99,15.0,14.97,14.98,450100.0,10.9376,10.9449,10.923,10.9303,450100.0
2013-08-06 14:10:00,14.98,14.98,14.96,14.97,256800.0,10.9303,10.9303,10.9157,10.923,256800.0
2013-08-06 14:20:00,14.96,14.98,14.96,14.98,273100.0,10.9157,10.9303,10.9157,10.9303,273100.0
2013-08-06 14:30:00,14.98,14.99,14.97,14.97,149400.0,10.9303,10.9376,10.923,10.923,149400.0
2013-08-06 14:40:00,14.97,14.99,14.96,14.97,343800.0,10.923,10.9376,10.9157,10.923,343800.0
2013-08-06 14:50:00,14.98,15.02,14.97,15.0,326700.0,10.9303,10.9595,10.923,10.9449,326700.0
2013-08-06 15:00:00,15.01,15.03,15.0,15.02,573900.0,10.9522,10.9668,10.9449,10.9595,573900.0
2013-08-06 15:10:00,15.03,15.05,15.03,15.04,392300.0,10.9668,10.9814,10.9668,10.9741,392300.0
2013-08-06 15:20:00,15.04,15.07,14.98,15.07,1382500.0,10.9741,10.9959,10.9303,10.9959,1382500.0
2013-08-06 15:30:00,15.07,15.07,15.04,15.07,799100.0,10.9959,10.9959,10.9741,10.9959,799100.0
2013-08-06 15:40:00,15.07,15.08,15.04,15.06,1442300.0,10.9959,11.0032,10.9741,10.9886,1442300.0
2013-08-06 15:50:00,15.07,15.07,15.05,15.06,1511800.0,10.9959,10.9959,10.9814,10.9886,1511800.0
2013-08-07 09:30:00,14.98,15.04,14.96,15.02,581500.0,10.9303,10.9741,10.9157,10.9595,581500.0
2013-08-07 09:40:00,15.03,15.05,15.02,15.04,320000.0,10.9668,10.9814,10.9595,10.9741,320000.0
2013-08-07 09:50:00,15.04,15.04,14.93,14.97,274400.0,10.9741,10.9741,10.8938,10.923,274400.0
2013-08-07 10:00:00,14.97,15.0,14.95,14.99,450000.0,10.923,10.9449,10.9084,10.9376,450000.0
2013-08-07 10:10:00,15.0,15.01,14.97,15.0,281500.0,10.9449,10.9522,10.923,10.9449,281500.0
2013-08-07 10:20:00,14.99,15.01,14.98,14.98,259500.0,10.9376,10.9522,10.9303,10.9303,259500.0
2013-08-07 10:30:00,14.98,15.02,14.98,15.0,420700.0,10.9303,10.9595,10.9303,10.9449,420700.0
2013-08-07 10:40:00,15.0,15.04,15.0,15.02,237600.0,10.9449,10.9741,10.9449,10.9595,237600.0
2013-08-07 10:50:00,15.01,15.02,15.0,15.01,151000.0,10.9522,10.9595,10.9449,10.9522,151000.0
2013-08-07 11:00:00,15.01,15.02,15.01,15.01,38200.0,10.9522,10.9595,10.9522,10.9522,38200.0
2013-08-07 11:10:00,15.02,15.02,14.99,14.99,603100.0,10.9595,10.9595,10.9376,10.9376,603100.0
2013-08-07 11:20:00,15.0,15.0,14.98,14.99,82200.0,10.9449,10.9449,10.9303,10.9376,82200.0
2013-08-07 11:30:00,14.99,15.0,14.97,14.98,156200.0,10.9376,10.9449,10.923,10.9303,156200.0
2013-08-07 11:40:00,14.98,15.0,14.96,14.96,194600.0,10.9303,10.9449,10.9157,10.9157,194600.0
2013-08-07 11:50:00,14.97,14.97,14.95,14.96,211700.0,10.923,10.923,10.9084,10.9157,211700.0
2013-08-07 12:00:00,14.95,15.0,14.95,14.96,207900.0,10.9084,10.9449,10.9084,10.9157,207900.0
2013-08-07 12:10:00,14.96,14.98,14.96,14.98,59900.0,10.9157,10.9303,10.9157,10.9303,59900.0
2013-08-07 12:20:00,14.97,15.0,14.97,15.0,126800.0,10.923,10.9449,10.923,10.9449,126800.0
2013-08-07 12:30:00,14.99,15.03,14.99,15.02,101200.0,10.9376,10.9668,10.9376,10.9595,101200.0
2013-08-07 12:40:00,15.02,15.02,15.01,15.02,42100.0,10.9595,10.9595,10.9522,10.9595,42100.0
2013-08-07 12:50:00,15.02,15.06,15.01,15.06,183500.0,10.9595,10.9886,10.9522,10.9886,183500.0
2013-08-07 13:00:00,15.06,15.08,15.05,15.06,120000.0,10.9886,11.0032,10.9814,10.9886,120000.0
2013-08-07 13:10:00,15.06,15.06,15.04,15.04,89000.0,10.9886,10.9886,10.9741,10.9741,89000.0
2013-08-07 13:20:00,15.05,15.06,15.03,15.04,174600.0,10.9814,10.9886,10.9668,10.9741,174600.0
2013-08-07 13:30:00,15.04,15.04,15.01,15.02,70700.0,10.9741,10.9741,10.9522,10.9595,70700.0
2013-08-07 13:40:00,15.01,15.02,15.0,15.0,105100.0,10.9522,10.9595,10.9449,10.9449,105100.0
2013-08-07 13:50:00,15.0,15.02,14.99,15.02,128000.0,10.9449,10.9595,10.9376,10.9595,128000.0
2013-08-07 14:00:00,15.01,15.04,15.0,15.0,117500.0,10.9522,10.9741,10.9449,10.9449,117500.0
2013-08-07 14:10:00,15.01,15.03,15.0,15.01,103100.0,10.9522,10.9668,10.9449,10.9522,103100.0
2013-08-07 14:20:00,15.01,15.02,14.98,15.02,179100.0,10.9522,10.9595,10.9303,10.9595,179100.0
2013-08-07 14:30:00,15.02,15.04,15.01,15.04,87000.0,10.9595,10.9741,10.9522,10.9741,87000.0
2013-08-07 14:40:00,15.04,15.04,15.02,15.03,147200.0,10.9741,10.9741,10.9595,10.9668,147200.0
2013-08-07 14:50:00,15.02,15.05,15.02,15.02,241800.0,10.9595,10.9814,10.9595,10.9595,241800.0
2013-08-07 15:00:00,15.03,15.05,15.02,15.04,200800.0,10.9668,10.9814,10.9595,10.9741,200800.0
2013-08-07 15:10:00,15.05,15.07,15.04,15.07,129300.0,10.9814,10.9959,10.9741,10.9959,129300.0
2013-08-07 15:20:00,15.07,15.08,15.04,15.05,165500.0,10.9959,11.0032,10.9741,10.9814,165500.0
2013-08-07 15:30:00,15.04,15.06,15.03,15.04,275400.0,10.9741,10.9886,10.9668,10.9741,275400.0
2013-08-07 15:40:00,15.04,15.05,15.04,15.05,218300.0,10.9741,10.9814,10.9741,10.9814,218300.0
2013-08-07 15:50:00,15.05,15.05,15.01,15.02,573200.0,10.9814,10.9814,10.9522,10.9595,573200.0
2013-08-08 09:30:00,15.04,15.05,14.94,15.0,527500.0,10.9741,10.9814,10.9011,10.9449,527500.0
2013-08-08 09:40:00,15.0,15.04,14.99,15.0,201100.0,10.9449,10.9741,10.9376,10.9449,201100.0
2013-08-08 09:50:00,15.01,15.06,14.99,15.04,155200.0,10.9522,10.9886,10.9376,10.9741,155200.0
2013-08-08 10:00:00,15.03,15.06,15.01,15.05,155600.0,10.9668,10.9886,10.9522,10.9814,155600.0
2013-08-08 10:10:00,15.05,15.05,15.0,15.03,129700.0,10.9814,10.9814,10.9449,10.9668,129700.0
2013-08-08 10:20:00,15.02,15.08,15.01,15.07,163600.0,10.9595,11.0032,10.9522,10.9959,163600.0
2013-08-08 10:30:00,15.08,15.09,15.02,15.03,192000.0,11.0032,11.0105,10.9595,10.9668,192000.0
2013-08-08 10:40:00,15.03,15.03,14.99,15.02,135600.0,10.9668,10.9668,10.9376,10.9595,135600.0
2013-08-08 10:50:00,15.01,15.03,15.01,15.02,67700.0,10.9522,10.9668,10.9522,10.9595,67700.0
2013-08-08 11:00:00,15.03,15.03,15.01,15.03,62000.0,10.9668,10.9668,10.9522,10.9668,62000.0
2013-08-08 11:10:00,15.03,15.05,15.02,15.03,75200.0,10.9668,10.9814,10.9595,10.9668,75200.0
2013-08-08 11:20:00,15.03,15.07,15.03,15.05,107900.0,10.9668,10.9959,10.9668,10.9814,107900.0
2013-08-08 11:30:00,15.05,15.08,15.04,15.08,89300.0,10.9814,11.0032,10.9741,11.0032,89300.0
2013-08-08 11:40:00,15.08,15.08,15.06,15.06,36500.0,11.0032,11.0032,10.9886,10.9886,36500.0
2013-08-08 11:50:00,15.07,15.08,15.06,15.07,77200.0,10.9959,11.0032,10.9886,10.9959,77200.0
2013-08-08 12:00:00,15.07,15.09,15.07,15.09,84400.0,10.9959,11.0105,10.9959,11.0105,84400.0
2013-08-08 12:10:00,15.08,15.1,15.08,15.08,56800.0,11.0032,11.0178,11.0032,11.0032,56800.0
2013-08-08 12:20:00,15.09,15.1,15.08,15.08,65000.0,11.0105,11.0178,11.0032,11.0032,65000.0
2013-08-08 12:30:00,15.08,15.14,15.08,15.14,252900.0,11.0032,11.047,11.0032,11.047,252900.0
2013-08-08 12:40:00,15.14,15.15,15.11,15.12,168100.0,11.047,11.0543,11.0251,11.0324,168100.0
2013-08-08 12:50:00,15.12,15.13,15.11,15.12,34800.0,11.0324,11.0397,11.0251,11.0324,34800.0
2013-08-08 13:00:00,15.11,15.13,15.11,15.13,121200.0,11.0251,11.0397,11.0251,11.0397,121200.0
2013-08-08 13:10:00,15.13,15.13,15.11,15.13,50300.0,11.0397,11.0397,11.0251,11.0397,50300.0
2013-08-08 13:20:00,15.12,15.15,15.12,15.15,76400.0,11.0324,11.0543,11.0324,11.0543,76400.0
2013-08-08 13:30:00,15.15,15.15,15.12,15.13,96300.0,11.0543,11.0543,11.0324,11.0397,96300.0
2013-08-08 13:40:00,15.13,15.17,15.12,15.16,170100.0,11.0397,11.0689,11.0324,11.0616,170100.0
2013-08-08 13:50:00,15.17,15.18,15.16,15.17,139100.0,11.0689,11.0762,11.0616,11.0689,139100.0
2013-08-08 14:00:00,15.17,15.19,15.16,15.17,188500.0,11.0689,11.0835,11.0616,11.0689,188500.0
2013-08-08 14:10:00,15.17,15.19,15.17,15.18,49100.0,11.0689,11.0835,11.0689,11.0762,49100.0
2013-08-08 14:20:00,15.19,15.19,15.17,15.19,89400.0,11.0835,11.0835,11.0689,11.0835,89400.0
2013-08-08 14:30:00,15.19,15.2,15.16,15.16,101100.0,11.0835,11.0908,11.0616,11.0616,101100.0
2013-08-08 14:40:00,15.17,15.17,15.15,15.16,76000.0,11.0689,11.0689,11.0543,11.0616,76000.0
2013-08-08 14:50:00,15.15,15.16,15.14,15.15,125300.0,11.0543,11.0616,11.047,11.0543,125300.0
2013-08-08 15:00:00,15.15,15.17,15.14,15.16,154100.0,11.0543,11.0689,11.047,11.0616,154100.0
2013-08-08 15:10:00,15.16,15.17,15.16,15.16,112100.0,11.0616,11.0689,11.0616,11.0616,112100.0
2013-08-08 15:20:00,15.17,15.18,15.16,15.18,114500.0,11.0689,11.0762,11.0616,11.0762,114500.0
2013-08-08 15:30:00,15.17,15.18,15.15,15.17,290500.0,11.0689,11.0762,11.0543,11.0689,290500.0
2013-08-08 15:40:00,15.17,15.2,15.16,15.2,364500.0,11.0689,11.0908,11.0616,11.0908,364500.0
2013-08-08 15:50:00,15.19,15.2,15.14,15.14,727800.0,11.0835,11.0908,11.047,11.047,727800.0
2013-08-09 09:30:00,15.14,15.19,15.13,15.16,179500.0,11.047,11.0835,11.0397,11.0616,179500.0
2013-08-09 09:40:00,15.16,15.19,15.13,15.14,122100.0,11.0616,11.0835,11.0397,11.047,122100.0
2013-08-09 09:50:00,15.15,15.17,15.13,15.14,211300.0,11.0543,11.0689,11.0397,11.047,211300.0
2013-08-09 10:00:00,15.15,15.17,15.1,15.12,120800.0,11.0543,11.0689,11.0178,11.0324,120800.0
2013-08-09 10:10:00,15.12,15.13,15.1,15.11,103800.0,11.0324,11.0397,11.0178,11.0251,103800.0
2013-08-09 10:20:00,15.1,15.13,15.07,15.11,154700.0,11.0178,11.0397,10.9959,11.0251,154700.0
2013-08-09 10:30:00,15.11,15.14,15.1,15.12,107400.0,11.0251,11.047,11.0178,11.0324,107400.0
2013-08-09 10:40:00,15.11,15.16,15.11,15.12,131600.0,11.0251,11.0616,11.0251,11.0324,131600.0
2013-08-09 10:50:00,15.13,15.14,15.1,15.13,129900.0,11.0397,11.047,11.0178,11.0397,129900.0
2013-08-09 11:00:00,15.12,15.13,15.07,15.1,191900.0,11.0324,11.0397,10.9959,11.0178,191900.0
2013-08-09 11:10:00,15.1,15.12,15.09,15.1,79800.0,11.0178,11.0324,11.0105,11.0178,79800.0
2013-08-09 11:20:00,15.1,15.1,15.03,15.06,227900.0,11.0178,11.0178,10.9668,10.9886,227900.0
2013-08-09 11:30:00,15.06,15.08,15.04,15.06,76900.0,10.9886,11.0032,10.9741,10.9886,76900.0
2013-08-09 11:40:00,15.07,15.09,15.06,15.09,77600.0,10.9959,11.0105,10.9886,11.0105,77600.0
2013-08-09 11:50:00,15.09,15.11,15.08,15.1,79200.0,11.0105,11.0251,11.0032,11.0178,79200.0
2013-08-09 12:00:00,15.1,15.1,15.06,15.07,94000.0,11.0178,11.0178,10.9886,10.9959,94000.0
2013-08-09 12:10:00,15.07,15.11,15.07,15.09,86700.0,10.9959,11.0251,10.9959,11.0105,86700.0
2013-08-09 12:20:00,15.09,15.12,15.08,15.12,131400.0,11.0105,11.0324,11.0032,11.0324,131400.0
2013-08-09 12:30:00,15.12,15.13,15.1,15.13,94300.0,11.0324,11.0397,11.0178,11.0397,94300.0
2013-08-09 12:40:00,15.13,15.13,15.12,15.13,17800.0,11.0397,11.0397,11.0324,11.0397,17800.0
2013-08-09 12:50:00,15.13,15.13,15.1,15.12,72200.0,11.0397,11.0397,11.0178,11.0324,72200.0
2013-08-09 13:00:00,15.12,15.12,15.11,15.12,30500.0,11.0324,11.0324,11.0251,11.0324,30500.0
2013-08-09 13:10:00,15.12,15.13,15.1,15.12,89700.0,11.0324,11.0397,11.0178,11.0324,89700.0
2013-08-09 13:20:00,15.12,15.15,15.12,15.14,74200.0,11.0324,11.0543,11.0324,11.047,74200.0
2013-08-09 13:30:00,15.14,15.15,15.13,15.15,36200.0,11.047,11.0543,11.0397,11.0543,36200.0
2013-08-09 13:40:00,15.14,15.15,15.11,15.11,101400.0,11.047,11.0543,11.0251,11.0251,101400.0
2013-08-09 13:50:00,15.12,15.14,15.11,15.12,61200.0,11.0324,11.047,11.0251,11.0324,61200.0
2013-08-09 14:00:00,15.12,15.13,15.09,15.1,92400.0,11.0324,11.0397,11.0105,11.0178,92400.0
2013-08-09 14:10:00,15.1,15.13,15.09,15.12,137700.0,11.0178,11.0397,11.0105,11.0324,137700.0
2013-08-09 14:20:00,15.11,15.13,15.1,15.13,89800.0,11.0251,11.0397,11.0178,11.0397,89800.0
2013-08-09 14:30:00,15.13,15.13,15.08,15.09,138100.0,11.0397,11.0397,11.0032,11.0105,138100.0
2013-08-09 14:40:00,15.09,15.11,15.08,15.09,126800.0,11.0105,11.0251,11.0032,11.0105,126800.0
2013-08-09 14:50:00,15.1,15.1,15.08,15.09,116300.0,11.0178,11.0178,11.0032,11.0105,116300.0
2013-08-09 15:00:00,15.09,15.1,15.07,15.07,218200.0,11.0105,11.0178,10.9959,10.9959,218200.0
2013-08-09 15:10:00,15.08,15.09,15.07,15.09,141000.0,11.0032,11.0105,10.9959,11.0105,141000.0
2013-08-09 15:20:00,15.09,15.1,15.08,15.09,126800.0,11.0105,11.0178,11.0032,11.0105,126800.0
2013-08-09 15:30:00,15.09,15.11,15.07,15.09,533800.0,11.0105,11.0251,10.9959,11.0105,533800.0
2013-08-09 15:40:00,15.09,15.1,15.07,15.09,259500.0,11.0105,11.0178,10.9959,11.0105,259500.0
2013-08-09 15:50:00,15.09,15.09,15.07,15.08,599100.0,11.0105,11.0105,10.9959,11.0032,599100.0
2013-08-12 09:30:00,15.05,15.15,15.03,15.14,225200.0,10.9814,11.0543,10.9668,11.047,225200.0
2013-08-12 09:40:00,15.14,15.16,15.07,15.11,174600.0,11.047,11.0616,10.9959,11.0251,174600.0
2013-08-12 09:50:00,15.12,15.18,15.12,15.15,207300.0,11.0324,11.0762,11.0324,11.0543,207300.0
2013-08-12 10:00:00,15.16,15.18,15.12,15.15,224300.0,11.0616,11.0762,11.0324,11.0543,224300.0
2013-08-12 10:10:00,15.15,15.18,15.14,15.15,198100.0,11.0543,11.0762,11.047,11.0543,198100.0
2013-08-12 10:20:00,15.15,15.17,15.13,15.15,160400.0,11.0543,11.0689,11.0397,11.0543,160400.0
2013-08-12 10:30:00,15.15,15.18,15.13,15.16,186200.0,11.0543,11.0762,11.0397,11.0616,186200.0
2013-08-12 10:40:00,15.15,15.18,15.15,15.16,63600.0,11.0543,11.0762,11.0543,11.0616,63600.0
2013-08-12 10:50:00,15.17,15.18,15.14,15.17,134200.0,11.0689,11.0762,11.047,11.0689,134200.0
2013-08-12 11:00:00,15.18,15.19,15.15,15.16,100300.0,11.0762,11.0835,11.0543,11.0616,100300.0
2013-08-12 11:10:00,15.15,15.16,15.14,15.16,64100.0,11.0543,11.0616,11.047,11.0616,64100.0
2013-08-12 11:20:00,15.15,15.17,15.15,15.17,74900.0,11.0543,11.0689,11.0543,11.0689,74900.0
2013-08-12 11:30:00,15.17,15.18,15.14,15.15,79300.0,11.0689,11.0762,11.047,11.0543,79300.0
2013-08-12 11:40:00,15.16,15.16,15.14,15.15,96400.0,11.0616,11.0616,11.047,11.0543,96400.0
2013-08-12 11:50:00,15.15,15.15,15.12,15.12,92800.0,11.0543,11.0543,11.0324,11.0324,92800.0
2013-08-12 12:00:00,15.12,15.14,15.11,15.12,121100.0,11.0324,11.047,11.0251,11.0324,121100.0
2013-08-12 12:10:00,15.12,15.14,15.1,15.14,76000.0,11.0324,11.047,11.0178,11.047,76000.0
2013-08-12 12:20:00,15.14,15.14,15.1,15.1,102800.0,11.047,11.047,11.0178,11.0178,102800.0
2013-08-12 12:30:00,15.1,15.11,15.07,15.1,106000.0,11.0178,11.0251,10.9959,11.0178,106000.0
2013-08-12 12:40:00,15.1,15.13,15.1,15.13,101300.0,11.0178,11.0397,11.0178,11.0397,101300.0
2013-08-12 12:50:00,15.13,15.13,15.1,15.11,100900.0,11.0397,11.0397,11.0178,11.0251,100900.0
2013-08-12 13:00:00,15.11,15.12,15.08,15.08,100900.0,11.0251,11.0324,11.0032,11.0032,100900.0
2013-08-12 13:10:00,15.08,15.1,15.07,15.1,105000.0,11.0032,11.0178,10.9959,11.0178,105000.0
2013-08-12 13:20:00,15.1,15.12,15.09,15.12,75800.0,11.0178,11.0324,11.0105,11.0324,75800.0
2013-08-12 13:30:00,15.12,15.14,15.11,15.11,150400.0,11.0324,11.047,11.0251,11.0251,150400.0
2013-08-12 13:40:00,15.12,15.12,15.09,15.09,128600.0,11.0324,11.0324,11.0105,11.0105,128600.0
2013-08-12 13:50:00,15.1,15.1,15.07,15.08,93900.0,11.0178,11.0178,10.9959,11.0032,93900.0
2013-08-12 14:00:00,15.08,15.09,15.07,15.09,77700.0,11.0032,11.0105,10.9959,11.0105,77700.0
2013-08-12 14:10:00,15.09,15.1,15.08,15.09,93400.0,11.0105,11.0178,11.0032,11.0105,93400.0
2013-08-12 14:20:00,15.09,15.09,15.07,15.08,98700.0,11.0105,11.0105,10.9959,11.0032,98700.0
2013-08-12 14:30:00,15.09,15.09,15.06,15.08,122500.0,11.0105,11.0105,10.9886,11.0032,122500.0
2013-08-12 14:40:00,15.08,15.11,15.08,15.11,77100.0,11.0032,11.0251,11.0032,11.0251,77100.0
2013-08-12 14:50:00,15.11,15.11,15.1,15.11,50500.0,11.0251,11.0251,11.0178,11.0251,50500.0
2013-08-12 15:00:00,15.11,15.12,15.09,15.11,126700.0,11.0251,11.0324,11.0105,11.0251,126700.0
2013-08-12 15:10:00,15.11,15.12,15.09,15.1,144800.0,11.0251,11.0324,11.0105,11.0178,144800.0
2013-08-12 15:20:00,15.1,15.12,15.09,15.09,123800.0,11.0178,11.0324,11.0105,11.0105,123800.0
2013-08-12 15:30:00,15.1,15.11,15.09,15.11,184400.0,11.0178,11.0251,11.0105,11.0251,184400.0
2013-08-12 15:40:00,15.11,15.12,15.1,15.1,273000.0,11.0251,11.0324,11.0178,11.0178,273000.0
2013-08-12 15:50:00,15.11,15.11,15.09,15.11,365400.0,11.0251,11.0251,11.0105,11.0251,365400.0
2013-08-13 09:30:00,15.12,15.2,15.12,15.15,161800.0,11.0324,11.0908,11.0324,11.0543,161800.0
2013-08-13 09:40:00,15.15,15.18,15.13,15.16,98000.0,11.0543,11.0762,11.0397,11.0616,98000.0
2013-08-13 09:50:00,15.15,15.16,15.13,15.15,135700.0,11.0543,11.0616,11.0397,11.0543,135700.0
2013-08-13 10:00:00,15.15,15.15,15.07,15.12,204400.0,11.0543,11.0543,10.9959,11.0324,204400.0
2013-08-13 10:10:00,15.13,15.15,15.09,15.09,216300.0,11.0397,11.0543,11.0105,11.0105,216300.0
2013-08-13 10:20:00,15.09,15.16,15.09,15.15,138900.0,11.0105,11.0616,11.0105,11.0543,138900.0
2013-08-13 10:30:00,15.14,15.16,15.13,15.16,128400.0,11.047,11.0616,11.0397,11.0616,128400.0
2013-08-13 10:40:00,15.16,15.17,15.15,15.16,165300.0,11.0616,11.0689,11.0543,11.0616,165300.0
2013-08-13 10:50:00,15.17,15.19,15.15,15.18,183200.0,11.0689,11.0835,11.0543,11.0762,183200.0
2013-08-13 11:00:00,15.17,15.2,15.17,15.17,158900.0,11.0689,11.0908,11.0689,11.0689,158900.0
2013-08-13 11:10:00,15.18,15.19,15.15,15.15,114200.0,11.0762,11.0835,11.0543,11.0543,114200.0
2013-08-13 11:20:00,15.15,15.17,15.15,15.17,66900.0,11.0543,11.0689,11.0543,11.0689,66900.0
2013-08-13 11:30:00,15.17,15.19,15.16,15.19,92100.0,11.0689,11.0835,11.0616,11.0835,92100.0
2013-08-13 11:40:00,15.19,15.21,15.18,15.21,186500.0,11.0835,11.0981,11.0762,11.0981,186500.0
2013-08-13 11:50:00,15.21,15.21,15.19,15.2,105300.0,11.0981,11.0981,11.0835,11.0908,105300.0
2013-08-13 12:00:00,15.19,15.2,15.18,15.19,38800.0,11.0835,11.0908,11.0762,11.0835,38800.0
2013-08-13 12:10:00,15.19,15.21,15.19,15.2,66400.0,11.0835,11.0981,11.0835,11.0908,66400.0
2013-08-13 12:20:00,15.2,15.2,15.17,15.19,102600.0,11.0908,11.0908,11.0689,11.0835,102600.0
2013-08-13 12:30:00,15.18,15.2,15.18,15.19,53300.0,11.0762,11.0908,11.0762,11.0835,53300.0
2013-08-13 12:40:00,15.2,15.2,15.17,15.18,79500.0,11.0908,11.0908,11.0689,11.0762,79500.0
2013-08-13 12:50:00,15.19,15.2,15.18,15.19,93100.0,11.0835,11.0908,11.0762,11.0835,93100.0
2013-08-13 13:00:00,15.19,15.21,15.18,15.21,130200.0,11.0835,11.0981,11.0762,11.0981,130200.0
2013-08-13 13:10:00,15.2,15.22,15.2,15.21,114800.0,11.0908,11.1054,11.0908,11.0981,114800.0
2013-08-13 13:20:00,15.21,15.22,15.2,15.21,78900.0,11.0981,11.1054,11.0908,11.0981,78900.0
2013-08-13 13:30:00,15.21,15.22,15.19,15.21,130700.0,11.0981,11.1054,11.0835,11.0981,130700.0
2013-08-13 13:40:00,15.22,15.22,15.19,15.2,93800.0,11.1054,11.1054,11.0835,11.0908,93800.0
2013-08-13 13:50:00,15.21,15.21,15.2,15.21,68100.0,11.0981,11.0981,11.0908,11.0981,68100.0
2013-08-13 14:00:00,15.21,15.21,15.19,15.19,107500.0,11.0981,11.0981,11.0835,11.0835,107500.0
2013-08-13 14:10:00,15.2,15.2,15.19,15.19,50200.0,11.0908,11.0908,11.0835,11.0835,50200.0
2013-08-13 14:20:00,15.2,15.21,15.19,15.2,110700.0,11.0908,11.0981,11.0835,11.0908,110700.0
2013-08-13 14:30:00,15.21,15.21,15.17,15.17,179500.0,11.0981,11.0981,11.0689,11.0689,179500.0
2013-08-13 14:40:00,15.17,15.19,15.15,15.16,352500.0,11.0689,11.0835,11.0543,11.0616,352500.0
2013-08-13 14:50:00,15.16,15.2,15.15,15.2,126400.0,11.0616,11.0908,11.0543,11.0908,126400.0
2013-08-13 15:00:00,15.2,15.22,15.19,15.21,188700.0,11.0908,11.1054,11.0835,11.0981,188700.0
2013-08-13 15:10:00,15.21,15.23,15.21,15.22,251100.0,11.0981,11.1127,11.0981,11.1054,251100.0
2013-08-13 15:20:00,15.21,15.23,15.2,15.21,192100.0,11.0981,11.1127,11.0908,11.0981,192100.0
2013-08-13 15:30:00,15.2,15.24,15.2,15.2,294700.0,11.0908,11.12,11.0908,11.0908,294700.0
2013-08-13 15:40:00,15.19,15.21,15.18,15.21,353200.0,11.0835,11.0981,11.0762,11.0981,353200.0
2013-08-13 15:50:00,15.2,15.21,15.19,15.21,771200.0,11.0908,11.0981,11.0835,11.0981,771200.0
2013-08-14 09:30:00,15.23,15.24,15.2,15.21,163100.0,11.1127,11.12,11.0908,11.0981,163100.0
2013-08-14 09:40:00,15.22,15.23,15.17,15.23,134100.0,11.1054,11.1127,11.0689,11.1127,134100.0
2013-08-14 09:50:00,15.23,15.25,15.22,15.25,103400.0,11.1127,11.1273,11.1054,11.1273,103400.0
2013-08-14 10:00:00,15.24,15.27,15.19,15.19,424600.0,11.12,11.1419,11.0835,11.0835,424600.0
2013-08-14 10:10:00,15.2,15.2,15.14,15.19,256300.0,11.0908,11.0908,11.047,11.0835,256300.0
2013-08-14 10:20:00,15.18,15.22,15.18,15.18,191800.0,11.0762,11.1054,11.0762,11.0762,191800.0
2013-08-14 10:30:00,15.19,15.2,15.15,15.15,201100.0,11.0835,11.0908,11.0543,11.0543,201100.0
2013-08-14 10:40:00,15.16,15.17,15.12,15.16,143700.0,11.0616,11.0689,11.0324,11.0616,143700.0
2013-08-14 10:50:00,15.16,15.16,15.1,15.11,319800.0,11.0616,11.0616,11.0178,11.0251,319800.0
2013-08-14 11:00:00,15.11,15.13,15.1,15.11,107500.0,11.0251,11.0397,11.0178,11.0251,107500.0
2013-08-14 11:10:00,15.11,15.13,15.09,15.12,268100.0,11.0251,11.0397,11.0105,11.0324,268100.0
2013-08-14 11:20:00,15.12,15.13,15.09,15.1,129500.0,11.0324,11.0397,11.0105,11.0178,129500.0
2013-08-14 11:30:00,15.1,15.14,15.1,15.14,85500.0,11.0178,11.047,11.0178,11.047,85500.0
2013-08-14 11:40:00,15.14,15.16,15.13,15.15,139300.0,11.047,11.0616,11.0397,11.0543,139300.0
2013-08-14 11:50:00,15.15,15.16,15.14,15.16,87800.0,11.0543,11.0616,11.047,11.0616,87800.0
2013-08-14 12:00:00,15.16,15.18,15.15,15.17,76400.0,11.0616,11.0762,11.0543,11.0689,76400.0
2013-08-14 12:10:00,15.17,15.19,15.17,15.18,91400.0,11.0689,11.0835,11.0689,11.0762,91400.0
2013-08-14 12:20:00,15.18,15.2,15.16,15.2,102600.0,11.0762,11.0908,11.0616,11.0908,102600.0
2013-08-14 12:30:00,15.2,15.21,15.18,15.19,108500.0,11.0908,11.0981,11.0762,11.0835,108500.0
2013-08-14 12:40:00,15.18,15.2,15.18,15.19,48900.0,11.0762,11.0908,11.0762,11.0835,48900.0
2013-08-14 12:50:00,15.2,15.21,15.19,15.19,88100.0,11.0908,11.0981,11.0835,11.0835,88100.0
2013-08-14 13:00:00,15.2,15.2,15.18,15.19,124000.0,11.0908,11.0908,11.0762,11.0835,124000.0
2013-08-14 13:10:00,15.19,15.21,15.18,15.2,147600.0,11.0835,11.0981,11.0762,11.0908,147600.0
2013-08-14 13:20:00,15.2,15.2,15.18,15.18,87700.0,11.0908,11.0908,11.0762,11.0762,87700.0
2013-08-14 13:30:00,15.18,15.2,15.14,15.19,275400.0,11.0762,11.0908,11.047,11.0835,275400.0
2013-08-14 13:40:00,15.19,15.2,15.16,15.18,202300.0,11.0835,11.0908,11.0616,11.0762,202300.0
2013-08-14 13:50:00,15.18,15.19,15.15,15.17,115200.0,11.0762,11.0835,11.0543,11.0689,115200.0
2013-08-14 14:00:00,15.17,15.19,15.16,15.17,139300.0,11.0689,11.0835,11.0616,11.0689,139300.0
2013-08-14 14:10:00,15.18,15.18,15.14,15.14,74700.0,11.0762,11.0762,11.047,11.047,74700.0
2013-08-14 14:20:00,15.15,15.15,15.13,15.14,67400.0,11.0543,11.0543,11.0397,11.047,67400.0
2013-08-14 14:30:00,15.13,15.15,15.12,15.13,98700.0,11.0397,11.0543,11.0324,11.0397,98700.0
2013-08-14 14:40:00,15.13,15.16,15.12,15.15,96600.0,11.0397,11.0616,11.0324,11.0543,96600.0
2013-08-14 14:50:00,15.14,15.15,15.12,15.13,85000.0,11.047,11.0543,11.0324,11.0397,85000.0
2013-08-14 15:00:00,15.13,15.15,15.11,15.12,107600.0,11.0397,11.0543,11.0251,11.0324,107600.0
2013-08-14 15:10:00,15.13,15.16,15.12,15.14,162600.0,11.0397,11.0616,11.0324,11.047,162600.0
2013-08-14 15:20:00,15.13,15.14,15.12,15.14,199300.0,11.0397,11.047,11.0324,11.047,199300.0
2013-08-14 15:30:00,15.14,15.14,15.12,15.13,146700.0,11.047,11.047,11.0324,11.0397,146700.0
2013-08-14 15:40:00,15.14,15.14,15.11,15.11,409400.0,11.047,11.047,11.0251,11.0251,409400.0
2013-08-14 15:50:00,15.11,15.13,15.11,15.11,428700.0,11.0251,11.0397,11.0251,11.0251,428700.0
2013-08-15 09:30:00,14.99,15.01,14.95,14.95,372600.0,10.9376,10.9522,10.9084,10.9084,372600.0
2013-08-15 09:40:00,14.95,15.0,14.91,14.92,449400.0,10.9084,10.9449,10.8792,10.8865,449400.0
2013-08-15 09:50:00,14.91,14.95,14.91,14.93,169600.0,10.8792,10.9084,10.8792,10.8938,169600.0
2013-08-15 10:00:00,14.92,14.97,14.91,14.92,364800.0,10.8865,10.923,10.8792,10.8865,364800.0
2013-08-15 10:10:00,14.92,14.97,14.91,14.97,296400.0,10.8865,10.923,10.8792,10.923,296400.0
2013-08-15 10:20:00,14.96,15.0,14.96,14.99,146100.0,10.9157,10.9449,10.9157,10.9376,146100.0
2013-08-15 10:30:00,14.98,14.99,14.92,14.97,210600.0,10.9303,10.9376,10.8865,10.923,210600.0
2013-08-15 10:40:00,14.98,14.99,14.95,14.96,200800.0,10.9303,10.9376,10.9084,10.9157,200800.0
2013-08-15 10:50:00,14.96,14.97,14.93,14.95,115100.0,10.9157,10.923,10.8938,10.9084,115100.0
2013-08-15 11:00:00,14.95,14.96,14.94,14.96,143200.0,10.9084,10.9157,10.9011,10.9157,143200.0
2013-08-15 11:10:00,14.96,14.99,14.96,14.99,130700.0,10.9157,10.9376,10.9157,10.9376,130700.0
2013-08-15 11:20:00,14.99,14.99,14.97,14.99,86600.0,10.9376,10.9376,10.923,10.9376,86600.0
2013-08-15 11:30:00,14.98,14.99,14.97,14.99,107700.0,10.9303,10.9376,10.923,10.9376,107700.0
2013-08-15 11:40:00,14.98,15.03,14.98,15.01,297400.0,10.9303,10.9668,10.9303,10.9522,297400.0
2013-08-15 11:50:00,15.01,15.02,14.99,14.99,185900.0,10.9522,10.9595,10.9376,10.9376,185900.0
2013-08-15 12:00:00,14.98,15.0,14.97,14.99,103700.0,10.9303,10.9449,10.923,10.9376,103700.0
2013-08-15 12:10:00,14.98,14.99,14.96,14.96,152500.0,10.9303,10.9376,10.9157,10.9157,152500.0
2013-08-15 12:20:00,14.96,14.97,14.93,14.93,70400.0,10.9157,10.923,10.8938,10.8938,70400.0
2013-08-15 12:30:00,14.93,14.96,14.92,14.93,89700.0,10.8938,10.9157,10.8865,10.8938,89700.0
2013-08-15 12:40:00,14.93,14.94,14.9,14.9,139300.0,10.8938,10.9011,10.8719,10.8719,139300.0
2013-08-15 12:50:00,14.91,14.94,14.9,14.94,69300.0,10.8792,10.9011,10.8719,10.9011,69300.0
2013-08-15 13:00:00,14.93,14.93,14.9,14.91,176100.0,10.8938,10.8938,10.8719,10.8792,176100.0
2013-08-15 13:10:00,14.92,14.92,14.88,14.9,310200.0,10.8865,10.8865,10.8573,10.8719,310200.0
2013-08-15 13:20:00,14.9,14.91,14.89,14.91,131600.0,10.8719,10.8792,10.8646,10.8792,131600.0
2013-08-15 13:30:00,14.9,14.92,14.89,14.89,148700.0,10.8719,10.8865,10.8646,10.8646,148700.0
2013-08-15 13:40:00,14.9,14.93,14.89,14.92,152400.0,10.8719,10.8938,10.8646,10.8865,152400.0
2013-08-15 13:50:00,14.92,14.92,14.9,14.92,73300.0,10.8865,10.8865,10.8719,10.8865,73300.0
2013-08-15 14:00:00,14.92,14.93,14.89,14.9,306800.0,10.8865,10.8938,10.8646,10.8719,306800.0
2013-08-15 14:10:00,14.91,14.91,14.88,14.9,171000.0,10.8792,10.8792,10.8573,10.8719,171000.0
2013-08-15 14:20:00,14.9,14.96,14.89,14.96,269600.0,10.8719,10.9157,10.8646,10.9157,269600.0
2013-08-15 14:30:00,14.96,14.99,14.95,14.97,200200.0,10.9157,10.9376,10.9084,10.923,200200.0
2013-08-15 14:40:00,14.96,14.98,14.95,14.95,101100.0,10.9157,10.9303,10.9084,10.9084,101100.0
2013-08-15 14:50:00,14.95,14.96,14.93,14.93,324400.0,10.9084,10.9157,10.8938,10.8938,324400.0
2013-08-15 15:00:00,14.94,14.94,14.91,14.93,184000.0,10.9011,10.9011,10.8792,10.8938,184000.0
2013-08-15 15:10:00,14.94,14.94,14.88,14.89,382600.0,10.9011,10.9011,10.8573,10.8646,382600.0
2013-08-15 15:20:00,14.89,14.91,14.88,14.89,147100.0,10.8646,10.8792,10.8573,10.8646,147100.0
2013-08-15 15:30:00,14.9,14.91,14.88,14.88,331800.0,10.8719,10.8792,10.8573,10.8573,331800.0
2013-08-15 15:40:00,14.89,14.92,14.88,14.92,355100.0,10.8646,10.8865,10.8573,10.8865,355100.0
2013-08-15 15:50:00,14.92,14.93,14.9,14.9,772500.0,10.8865,10.8938,10.8719,10.8719,772500.0
2013-08-16 09:30:00,14.87,14.89,14.84,14.87,790500.0,10.85,10.8646,10.8281,10.85,790500.0
2013-08-16 09:40:00,14.87,14.97,14.87,14.97,207000.0,10.85,10.923,10.85,10.923,207000.0
2013-08-16 09:50:00,14.97,15.0,14.93,14.97,191800.0,10.923,10.9449,10.8938,10.923,191800.0
2013-08-16 10:00:00,14.98,15.02,14.94,15.0,354900.0,10.9303,10.9595,10.9011,10.9449,354900.0
2013-08-16 10:10:00,15.0,15.02,14.94,14.94,294400.0,10.9449,10.9595,10.9011,10.9011,294400.0
2013-08-16 10:20:00,14.94,14.99,14.92,14.99,189300.0,10.9011,10.9376,10.8865,10.9376,189300.0
2013-08-16 10:30:00,14.99,15.01,14.98,15.01,224900.0,10.9376,10.9522,10.9303,10.9522,224900.0
2013-08-16 10:40:00,15.0,15.01,14.98,15.01,104900.0,10.9449,10.9522,10.9303,10.9522,104900.0
2013-08-16 10:50:00,15.0,15.03,15.0,15.01,164800.0,10.9449,10.9668,10.9449,10.9522,164800.0
2013-08-16 11:00:00,15.02,15.04,15.0,15.0,175900.0,10.9595,10.9741,10.9449,10.9449,175900.0
2013-08-16 11:10:00,14.99,15.03,14.99,15.03,82500.0,10.9376,10.9668,10.9376,10.9668,82500.0
2013-08-16 11:20:00,15.02,15.03,14.99,15.02,263100.0,10.9595,10.9668,10.9376,10.9595,263100.0
2013-08-16 11:30:00,15.01,15.06,15.0,15.05,264200.0,10.9522,10.9886,10.9449,10.9814,264200.0
2013-08-16 11:40:00,15.06,15.08,15.05,15.07,148700.0,10.9886,11.0032,10.9814,10.9959,148700.0
2013-08-16 11:50:00,15.07,15.07,15.05,15.05,73600.0,10.9959,10.9959,10.9814,10.9814,73600.0
2013-08-16 12:00:00,15.06,15.06,15.04,15.04,97600.0,10.9886,10.9886,10.9741,10.9741,97600.0
2013-08-16 12:10:00,15.05,15.06,15.03,15.05,181600.0,10.9814,10.9886,10.9668,10.9814,181600.0
2013-08-16 12:20:00,15.06,15.06,15.02,15.03,184400.0,10.9886,10.9886,10.9595,10.9668,184400.0
2013-08-16 12:30:00,15.03,15.03,15.01,15.01,74500.0,10.9668,10.9668,10.9522,10.9522,74500.0
2013-08-16 12:40:00,15.01,15.02,15.0,15.0,107300.0,10.9522,10.9595,10.9449,10.9449,107300.0
2013-08-16 12:50:00,15.01,15.02,15.0,15.01,82000.0,10.9522,10.9595,10.9449,10.9522,82000.0
2013-08-16 13:00:00,15.01,15.02,14.96,14.97,160100.0,10.9522,10.9595,10.9157,10.923,160100.0
2013-08-16 13:10:00,14.98,14.98,14.96,14.98,94500.0,10.9303,10.9303,10.9157,10.9303,94500.0
2013-08-16 13:20:00,14.98,14.98,14.96,14.96,110800.0,10.9303,10.9303,10.9157,10.9157,110800.0
2013-08-16 13:30:00,14.96,14.98,14.94,14.94,116100.0,10.9157,10.9303,10.9011,10.9011,116100.0
2013-08-16 13:40:00,14.95,14.97,14.93,14.96,162000.0,10.9084,10.923,10.8938,10.9157,162000.0
2013-08-16 13:50:00,14.97,14.98,14.96,14.97,68900.0,10.923,10.9303,10.9157,10.923,68900.0
2013-08-16 14:00:00,14.97,14.98,14.94,14.96,213300.0,10.923,10.9303,10.9011,10.9157,213300.0
2013-08-16 14:10:00,14.96,14.99,14.95,14.96,143900.0,10.9157,10.9376,10.9084,10.9157,143900.0
2013-08-16 14:20:00,14.96,14.98,14.96,14.98,136000.0,10.9157,10.9303,10.9157,10.9303,136000.0
2013-08-16 14:30:00,14.97,14.98,14.95,14.96,96300.0,10.923,10.9303,10.9084,10.9157,96300.0
2013-08-16 14:40:00,14.97,14.98,14.96,14.98,86900.0,10.923,10.9303,10.9157,10.9303,86900.0
2013-08-16 14:50:00,14.98,15.01,14.98,15.0,233600.0,10.9303,10.9522,10.9303,10.9449,233600.0
2013-08-16 15:00:00,15.0,15.01,14.98,15.0,166700.0,10.9449,10.9522,10.9303,10.9449,166700.0
2013-08-16 15:10:00,15.0,15.0,14.97,14.97,107800.0,10.9449,10.9449,10.923,10.923,107800.0
2013-08-16 15:20:00,14.97,14.99,14.96,14.98,165900.0,10.923,10.9376,10.9157,10.9303,165900.0
2013-08-16 15:30:00,14.98,15.0,14.98,15.0,184700.0,10.9303,10.9449,10.9303,10.9449,184700.0
2013-08-16 15:40:00,15.0,15.02,14.99,15.02,674200.0,10.9449,10.9595,10.9376,10.9595,674200.0
2013-08-16 15:50:00,15.02,15.04,15.0,15.03,1764500.0,10.9595,10.9741,10.9449,10.9668,1764500.0
2013-08-19 09:30:00,15.0,15.02,14.91,14.93,248700.0,10.9449,10.9595,10.8792,10.8938,248700.0
2013-08-19 09:40:00,14.94,15.03,14.94,15.0,226200.0,10.9011,10.9668,10.9011,10.9449,226200.0
2013-08-19 09:50:00,14.99,15.0,14.95,15.0,239800.0,10.9376,10.9449,10.9084,10.9449,239800.0
2013-08-19 10:00:00,14.99,15.02,14.97,14.97,201900.0,10.9376,10.9595,10.923,10.923,201900.0
2013-08-19 10:10:00,14.97,14.99,14.95,14.95,231700.0,10.923,10.9376,10.9084,10.9084,231700.0
2013-08-19 10:20:00,14.94,14.94,14.87,14.87,272300.0,10.9011,10.9011,10.85,10.85,272300.0
2013-08-19 10:30:00,14.87,14.89,14.85,14.87,323000.0,10.85,10.8646,10.8354,10.85,323000.0
2013-08-19 10:40:00,14.88,14.88,14.85,14.85,234300.0,10.8573,10.8573,10.8354,10.8354,234300.0
2013-08-19 10:50:00,14.85,14.86,14.81,14.85,318000.0,10.8354,10.8427,10.8062,10.8354,318000.0
2013-08-19 11:00:00,14.85,14.85,14.82,14.84,164600.0,10.8354,10.8354,10.8135,10.8281,164600.0
2013-08-19 11:10:00,14.84,14.85,14.81,14.82,122100.0,10.8281,10.8354,10.8062,10.8135,122100.0
2013-08-19 11:20:00,14.81,14.84,14.81,14.82,154500.0,10.8062,10.8281,10.8062,10.8135,154500.0
2013-08-19 11:30:00,14.82,14.84,14.81,14.81,172400.0,10.8135,10.8281,10.8062,10.8062,172400.0
2013-08-19 11:40:00,14.82,14.83,14.81,14.81,147600.0,10.8135,10.8208,10.8062,10.8062,147600.0
2013-08-19 11:50:00,14.81,14.83,14.81,14.83,155300.0,10.8062,10.8208,10.8062,10.8208,155300.0
2013-08-19 12:00:00,14.83,14.83,14.81,14.82,98900.0,10.8208,10.8208,10.8062,10.8135,98900.0
2013-08-19 12:10:00,14.82,14.84,14.81,14.83,124200.0,10.8135,10.8281,10.8062,10.8208,124200.0
2013-08-19 12:20:00,14.83,14.85,14.81,14.83,152900.0,10.8208,10.8354,10.8062,10.8208,152900.0
2013-08-19 12:30:00,14.83,14.83,14.81,14.82,82600.0,10.8208,10.8208,10.8062,10.8135,82600.0
2013-08-19 12:40:00,14.82,14.83,14.81,14.82,59100.0,10.8135,10.8208,10.8062,10.8135,59100.0
2013-08-19 12:50:00,14.82,14.83,14.81,14.81,129700.0,10.8135,10.8208,10.8062,10.8062,129700.0
2013-08-19 13:00:00,14.82,14.82,14.8,14.8,80700.0,10.8135,10.8135,10.7989,10.7989,80700.0
2013-08-19 13:10:00,14.81,14.81,14.78,14.78,90300.0,10.8062,10.8062,10.7843,10.7843,90300.0
2013-08-19 13:20:00,14.78,14.79,14.76,14.78,193000.0,10.7843,10.7916,10.7698,10.7843,193000.0
2013-08-19 13:30:00,14.78,14.81,14.78,14.81,527000.0,10.7843,10.8062,10.7843,10.8062,527000.0
2013-08-19 13:40:00,14.81,14.81,14.79,14.79,381700.0,10.8062,10.8062,10.7916,10.7916,381700.0
2013-08-19 13:50:00,14.79,14.82,14.79,14.8,119600.0,10.7916,10.8135,10.7916,10.7989,119600.0
2013-08-19 14:00:00,14.8,14.83,14.79,14.81,153300.0,10.7989,10.8208,10.7916,10.8062,153300.0
2013-08-19 14:10:00,14.81,14.82,14.8,14.81,85400.0,10.8062,10.8135,10.7989,10.8062,85400.0
2013-08-19 14:20:00,14.81,14.83,14.78,14.79,162600.0,10.8062,10.8208,10.7843,10.7916,162600.0
2013-08-19 14:30:00,14.79,14.8,14.77,14.79,169900.0,10.7916,10.7989,10.777,10.7916,169900.0
2013-08-19 14:40:00,14.79,14.84,14.79,14.83,293900.0,10.7916,10.8281,10.7916,10.8208,293900.0
2013-08-19 14:50:00,14.83,14.84,14.81,14.81,121500.0,10.8208,10.8281,10.8062,10.8062,121500.0
2013-08-19 15:00:00,14.82,14.83,14.78,14.78,198300.0,10.8135,10.8208,10.7843,10.7843,198300.0
2013-08-19 15:10:00,14.78,14.8,14.77,14.79,140800.0,10.7843,10.7989,10.777,10.7916,140800.0
2013-08-19 15:20:00,14.79,14.8,14.77,14.77,231600.0,10.7916,10.7989,10.777,10.777,231600.0
2013-08-19 15:30:00,14.77,14.79,14.75,14.75,327100.0,10.777,10.7916,10.7625,10.7625,327100.0
2013-08-19 15:40:00,14.76,14.76,14.69,14.73,1076600.0,10.7698,10.7698,10.7187,10.7479,1076600.0
2013-08-19 15:50:00,14.72,14.73,14.69,14.71,839600.0,10.7406,10.7479,10.7187,10.7333,839600.0
2013-08-20 09:30:00,14.73,14.75,14.62,14.64,250100.0,10.7479,10.7625,10.6676,10.6822,250100.0
2013-08-20 09:40:00,14.65,14.68,14.61,14.61,175800.0,10.6895,10.7114,10.6603,10.6603,175800.0
2013-08-20 09:50:00,14.61,14.62,14.58,14.61,358700.0,10.6603,10.6676,10.6384,10.6603,358700.0
2013-08-20 10:00:00,14.6,14.65,14.57,14.59,494600.0,10.653,10.6895,10.6311,10.6457,494600.0
2013-08-20 10:10:00,14.6,14.6,14.52,14.57,548400.0,10.653,10.653,10.5946,10.6311,548400.0
2013-08-20 10:20:00,14.57,14.6,14.56,14.56,362900.0,10.6311,10.653,10.6238,10.6238,362900.0
2013-08-20 10:30:00,14.57,14.6,14.56,14.59,221900.0,10.6311,10.653,10.6238,10.6457,221900.0
2013-08-20 10:40:00,14.6,14.6,14.57,14.57,144900.0,10.653,10.653,10.6311,10.6311,144900.0
2013-08-20 10:50:00,14.57,14.59,14.56,14.59,138200.0,10.6311,10.6457,10.6238,10.6457,138200.0
2013-08-20 11:00:00,14.59,14.6,14.56,14.56,252600.0,10.6457,10.653,10.6238,10.6238,252600.0
2013-08-20 11:10:00,14.57,14.57,14.52,14.53,319200.0,10.6311,10.6311,10.5946,10.6019,319200.0
2013-08-20 11:20:00,14.54,14.57,14.53,14.54,244500.0,10.6092,10.6311,10.6019,10.6092,244500.0
2013-08-20 11:30:00,14.55,14.58,14.54,14.56,230700.0,10.6165,10.6384,10.6092,10.6238,230700.0
2013-08-20 11:40:00,14.56,14.58,14.55,14.57,249500.0,10.6238,10.6384,10.6165,10.6311,249500.0
2013-08-20 11:50:00,14.57,14.57,14.55,14.56,250000.0,10.6311,10.6311,10.6165,10.6238,250000.0
2013-08-20 12:00:00,14.57,14.57,14.53,14.54,307600.0,10.6311,10.6311,10.6019,10.6092,307600.0
2013-08-20 12:10:00,14.54,14.56,14.53,14.56,260600.0,10.6092,10.6238,10.6019,10.6238,260600.0
2013-08-20 12:20:00,14.56,14.56,14.51,14.52,492100.0,10.6238,10.6238,10.5873,10.5946,492100.0
2013-08-20 12:30:00,14.52,14.53,14.47,14.52,496600.0,10.5946,10.6019,10.5582,10.5946,496600.0
2013-08-20 12:40:00,14.52,14.52,14.48,14.48,220800.0,10.5946,10.5946,10.5654,10.5654,220800.0
2013-08-20 12:50:00,14.48,14.49,14.42,14.43,578200.0,10.5654,10.5727,10.5217,10.529,578200.0
2013-08-20 13:00:00,14.43,14.47,14.42,14.47,530900.0,10.529,10.5582,10.5217,10.5582,530900.0
2013-08-20 13:10:00,14.47,14.48,14.43,14.43,255900.0,10.5582,10.5654,10.529,10.529,255900.0
2013-08-20 13:20:00,14.43,14.46,14.43,14.46,225000.0,10.529,10.5509,10.529,10.5509,225000.0
2013-08-20 13:30:00,14.46,14.47,14.44,14.44,302500.0,10.5509,10.5582,10.5363,10.5363,302500.0
2013-08-20 13:40:00,14.44,14.48,14.44,14.47,197000.0,10.5363,10.5654,10.5363,10.5582,197000.0
2013-08-20 13:50:00,14.48,14.48,14.45,14.46,143200.0,10.5654,10.5654,10.5436,10.5509,143200.0
2013-08-20 14:00:00,14.45,14.46,14.44,14.44,177000.0,10.5436,10.5509,10.5363,10.5363,177000.0
2013-08-20 14:10:00,14.44,14.46,14.44,14.46,408500.0,10.5363,10.5509,10.5363,10.5509,408500.0
2013-08-20 14:20:00,14.46,14.52,14.45,14.51,273200.0,10.5509,10.5946,10.5436,10.5873,273200.0
2013-08-20 14:30:00,14.51,14.51,14.44,14.45,426400.0,10.5873,10.5873,10.5363,10.5436,426400.0
2013-08-20 14:40:00,14.45,14.49,14.45,14.46,549400.0,10.5436,10.5727,10.5436,10.5509,549400.0
2013-08-20 14:50:00,14.46,14.48,14.45,14.47,456900.0,10.5509,10.5654,10.5436,10.5582,456900.0
2013-08-20 15:00:00,14.48,14.52,14.47,14.5,438000.0,10.5654,10.5946,10.5582,10.58,438000.0
2013-08-20 15:10:00,14.5,14.51,14.5,14.51,148500.0,10.58,10.5873,10.58,10.5873,148500.0
2013-08-20 15:20:00,14.51,14.54,14.5,14.52,324500.0,10.5873,10.6092,10.58,10.5946,324500.0
2013-08-20 15:30:00,14.52,14.54,14.51,14.54,385200.0,10.5946,10.6092,10.5873,10.6092,385200.0
2013-08-20 15:40:00,14.54,14.54,14.49,14.5,810900.0,10.6092,10.6092,10.5727,10.58,810900.0
2013-08-20 15:50:00,14.49,14.5,14.47,14.48,1126900.0,10.5727,10.58,10.5582,10.5654,1126900.0
2013-08-21 09:30:00,14.44,14.47,14.4,14.41,553700.0,10.5363,10.5582,10.5071,10.5144,553700.0
2013-08-21 09:40:00,14.41,14.45,14.4,14.41,408500.0,10.5144,10.5436,10.5071,10.5144,408500.0
2013-08-21 09:50:00,14.41,14.43,14.39,14.4,257700.0,10.5144,10.529,10.4998,10.5071,257700.0
2013-08-21 10:00:00,14.39,14.42,14.39,14.41,446200.0,10.4998,10.5217,10.4998,10.5144,446200.0
2013-08-21 10:10:00,14.41,14.46,14.4,14.46,257800.0,10.5144,10.5509,10.5071,10.5509,257800.0
2013-08-21 10:20:00,14.46,14.52,14.46,14.5,236200.0,10.5509,10.5946,10.5509,10.58,236200.0
2013-08-21 10:30:00,14.49,14.51,14.48,14.5,270600.0,10.5727,10.5873,10.5654,10.58,270600.0
2013-08-21 10:40:00,14.51,14.53,14.49,14.52,248700.0,10.5873,10.6019,10.5727,10.5946,248700.0
2013-08-21 10:50:00,14.52,14.56,14.51,14.55,96000.0,10.5946,10.6238,10.5873,10.6165,96000.0
2013-08-21 11:00:00,14.56,14.56,14.53,14.56,171000.0,10.6238,10.6238,10.6019,10.6238,171000.0
2013-08-21 11:10:00,14.56,14.56,14.53,14.54,163100.0,10.6238,10.6238,10.6019,10.6092,163100.0
2013-08-21 11:20:00,14.54,14.55,14.52,14.53,155900.0,10.6092,10.6165,10.5946,10.6019,155900.0
2013-08-21 11:30:00,14.53,14.54,14.5,14.51,187900.0,10.6019,10.6092,10.58,10.5873,187900.0
2013-08-21 11:40:00,14.51,14.53,14.48,14.49,220500.0,10.5873,10.6019,10.5654,10.5727,220500.0
2013-08-21 11:50:00,14.48,14.49,14.46,14.49,172900.0,10.5654,10.5727,10.5509,10.5727,172900.0
2013-08-21 12:00:00,14.49,14.49,14.48,14.48,73100.0,10.5727,10.5727,10.5654,10.5654,73100.0
2013-08-21 12:10:00,14.49,14.54,14.48,14.54,231900.0,10.5727,10.6092,10.5654,10.6092,231900.0
2013-08-21 12:20:00,14.54,14.57,14.53,14.57,129100.0,10.6092,10.6311,10.6019,10.6311,129100.0
2013-08-21 12:30:00,14.57,14.58,14.55,14.58,199500.0,10.6311,10.6384,10.6165,10.6384,199500.0
2013-08-21 12:40:00,14.58,14.62,14.57,14.61,238900.0,10.6384,10.6676,10.6311,10.6603,238900.0
2013-08-21 12:50:00,14.62,14.64,14.61,14.64,133700.0,10.6676,10.6822,10.6603,10.6822,133700.0
2013-08-21 13:00:00,14.64,14.64,14.6,14.62,135400.0,10.6822,10.6822,10.653,10.6676,135400.0
2013-08-21 13:10:00,14.62,14.65,14.61,14.65,79200.0,10.6676,10.6895,10.6603,10.6895,79200.0
2013-08-21 13:20:00,14.65,14.65,14.62,14.64,226500.0,10.6895,10.6895,10.6676,10.6822,226500.0
2013-08-21 13:30:00,14.64,14.65,14.62,14.64,159300.0,10.6822,10.6895,10.6676,10.6822,159300.0
2013-08-21 13:40:00,14.64,14.65,14.62,14.63,127800.0,10.6822,10.6895,10.6676,10.6749,127800.0
2013-08-21 13:50:00,14.63,14.63,14.61,14.63,112700.0,10.6749,10.6749,10.6603,10.6749,112700.0
2013-08-21 14:00:00,14.62,14.63,14.54,14.6,535600.0,10.6676,10.6749,10.6092,10.653,535600.0
2013-08-21 14:10:00,14.6,14.65,14.59,14.63,223900.0,10.653,10.6895,10.6457,10.6749,223900.0
2013-08-21 14:20:00,14.63,14.63,14.58,14.62,231600.0,10.6749,10.6749,10.6384,10.6676,231600.0
2013-08-21 14:30:00,14.62,14.7,14.62,14.68,316000.0,10.6676,10.726,10.6676,10.7114,316000.0
2013-08-21 14:40:00,14.68,14.7,14.64,14.67,649400.0,10.7114,10.726,10.6822,10.7041,649400.0
2013-08-21 14:50:00,14.67,14.69,14.65,14.67,252400.0,10.7041,10.7187,10.6895,10.7041,252400.0
2013-08-21 15:00:00,14.67,14.67,14.63,14.66,173300.0,10.7041,10.7041,10.6749,10.6968,173300.0
2013-08-21 15:10:00,14.66,14.7,14.64,14.69,455600.0,10.6968,10.726,10.6822,10.7187,455600.0
2013-08-21 15:20:00,14.68,14.71,14.66,14.7,377500.0,10.7114,10.7333,10.6968,10.726,377500.0
2013-08-21 15:30:00,14.69,14.71,14.63,14.63,251800.0,10.7187,10.7333,10.6749,10.6749,251800.0
2013-08-21 15:40:00,14.64,14.64,14.58,14.59,346700.0,10.6822,10.6822,10.6384,10.6457,346700.0
2013-08-21 15:50:00,14.58,14.6,14.52,14.54,1010800.0,10.6384,10.653,10.5946,10.6092,1010800.0
2013-08-22 09:30:00,14.6,14.74,14.56,14.73,304600.0,10.653,10.7552,10.6238,10.7479,304600.0
2013-08-22 09:40:00,14.74,14.76,14.71,14.74,266200.0,10.7552,10.7698,10.7333,10.7552,266200.0
2013-08-22 09:50:00,14.74,14.76,14.71,14.73,262600.0,10.7552,10.7698,10.7333,10.7479,262600.0
2013-08-22 10:00:00,14.74,14.76,14.72,14.73,272200.0,10.7552,10.7698,10.7406,10.7479,272200.0
2013-08-22 10:10:00,14.74,14.79,14.73,14.79,137900.0,10.7552,10.7916,10.7479,10.7916,137900.0
2013-08-22 10:20:00,14.78,14.79,14.75,14.75,90200.0,10.7843,10.7916,10.7625,10.7625,90200.0
2013-08-22 10:30:00,14.75,14.78,14.72,14.75,362200.0,10.7625,10.7843,10.7406,10.7625,362200.0
2013-08-22 10:40:00,14.75,14.77,14.74,14.75,94000.0,10.7625,10.777,10.7552,10.7625,94000.0
2013-08-22 10:50:00,14.74,14.75,14.73,14.73,139100.0,10.7552,10.7625,10.7479,10.7479,139100.0
2013-08-22 11:00:00,14.73,14.75,14.7,14.71,172300.0,10.7479,10.7625,10.726,10.7333,172300.0
2013-08-22 11:10:00,14.72,14.72,14.65,14.67,323800.0,10.7406,10.7406,10.6895,10.7041,323800.0
2013-08-22 11:20:00,14.68,14.68,14.62,14.62,497500.0,10.7114,10.7114,10.6676,10.6676,497500.0
2013-08-22 11:30:00,14.62,14.65,14.61,14.61,129500.0,10.6676,10.6895,10.6603,10.6603,129500.0
2013-08-22 11:40:00,14.61,14.62,14.59,14.6,158300.0,10.6603,10.6676,10.6457,10.653,158300.0
2013-08-22 11:50:00,14.61,14.62,14.58,14.59,144700.0,10.6603,10.6676,10.6384,10.6457,144700.0
2013-08-22 12:00:00,14.6,14.61,14.59,14.59,104900.0,10.653,10.6603,10.6457,10.6457,104900.0
2013-08-22 12:10:00,14.59,14.6,14.58,14.59,71200.0,10.6457,10.653,10.6384,10.6457,71200.0
2013-08-22 12:20:00,14.58,14.58,14.54,14.56,171000.0,10.6384,10.6384,10.6092,10.6238,171000.0
2013-08-22 12:30:00,14.56,14.6,14.56,14.58,65800.0,10.6238,10.653,10.6238,10.6384,65800.0
2013-08-22 12:40:00,14.58,14.59,14.54,14.55,134700.0,10.6384,10.6457,10.6092,10.6165,134700.0
2013-08-22 12:50:00,14.54,14.55,14.52,14.53,54600.0,10.6092,10.6165,10.5946,10.6019,54600.0
2013-08-22 13:00:00,14.52,14.55,14.52,14.54,87300.0,10.5946,10.6165,10.5946,10.6092,87300.0
2013-08-22 13:10:00,14.55,14.58,14.54,14.56,116800.0,10.6165,10.6384,10.6092,10.6238,116800.0
2013-08-22 13:20:00,14.56,14.57,14.54,14.55,58300.0,10.6238,10.6311,10.6092,10.6165,58300.0
2013-08-22 13:30:00,14.55,14.57,14.54,14.57,82200.0,10.6165,10.6311,10.6092,10.6311,82200.0
2013-08-22 13:40:00,14.57,14.57,14.52,14.54,122100.0,10.6311,10.6311,10.5946,10.6092,122100.0
2013-08-22 13:50:00,14.55,14.58,14.54,14.56,77600.0,10.6165,10.6384,10.6092,10.6238,77600.0
2013-08-22 14:00:00,14.55,14.56,14.53,14.54,111900.0,10.6165,10.6238,10.6019,10.6092,111900.0
2013-08-22 14:10:00,14.54,14.54,14.5,14.54,208200.0,10.6092,10.6092,10.58,10.6092,208200.0
2013-08-22 14:20:00,14.54,14.6,14.54,14.6,56400.0,10.6092,10.653,10.6092,10.653,56400.0
2013-08-22 14:30:00,14.6,14.6,14.56,14.59,152300.0,10.653,10.653,10.6238,10.6457,152300.0
2013-08-22 14:40:00,14.6,14.6,14.56,14.6,82900.0,10.653,10.653,10.6238,10.653,82900.0
2013-08-22 14:50:00,14.6,14.62,14.57,14.62,113000.0,10.653,10.6676,10.6311,10.6676,113000.0
2013-08-22 15:00:00,14.62,14.67,14.59,14.62,212600.0,10.6676,10.7041,10.6457,10.6676,212600.0
2013-08-22 15:10:00,14.62,14.64,14.6,14.62,79100.0,10.6676,10.6822,10.653,10.6676,79100.0
2013-08-22 15:20:00,14.62,14.66,14.61,14.64,119800.0,10.6676,10.6968,10.6603,10.6822,119800.0
2013-08-22 15:30:00,14.64,14.66,14.62,14.63,227000.0,10.6822,10.6968,10.6676,10.6749,227000.0
2013-08-22 15:40:00,14.64,14.65,14.61,14.63,208500.0,10.6822,10.6895,10.6603,10.6749,208500.0
2013-08-22 15:50:00,14.63,14.64,14.6,14.63,669900.0,10.6749,10.6822,10.653,10.6749,669900.0
2013-08-23 09:30:00,14.71,14.72,14.68,14.71,150700.0,10.7333,10.7406,10.7114,10.7333,150700.0
2013-08-23 09:40:00,14.71,14.71,14.65,14.7,132400.0,10.7333,10.7333,10.6895,10.726,132400.0
2013-08-23 09:50:00,14.7,14.71,14.65,14.69,168900.0,10.726,10.7333,10.6895,10.7187,168900.0
2013-08-23 10:00:00,14.68,14.71,14.62,14.65,197200.0,10.7114,10.7333,10.6676,10.6895,197200.0
2013-08-23 10:10:00,14.65,14.66,14.61,14.61,223600.0,10.6895,10.6968,10.6603,10.6603,223600.0
2013-08-23 10:20:00,14.62,14.65,14.61,14.62,226200.0,10.6676,10.6895,10.6603,10.6676,226200.0
2013-08-23 10:30:00,14.62,14.66,14.62,14.65,223000.0,10.6676,10.6968,10.6676,10.6895,223000.0
2013-08-23 10:40:00,14.66,14.71,14.65,14.7,310300.0,10.6968,10.7333,10.6895,10.726,310300.0
2013-08-23 10:50:00,14.7,14.74,14.69,14.74,176000.0,10.726,10.7552,10.7187,10.7552,176000.0
2013-08-23 11:00:00,14.73,14.75,14.72,14.74,140600.0,10.7479,10.7625,10.7406,10.7552,140600.0
2013-08-23 11:10:00,14.75,14.76,14.72,14.76,104700.0,10.7625,10.7698,10.7406,10.7698,104700.0
2013-08-23 11:20:00,14.76,14.77,14.74,14.77,101000.0,10.7698,10.777,10.7552,10.777,101000.0
2013-08-23 11:30:00,14.76,14.77,14.74,14.77,134700.0,10.7698,10.777,10.7552,10.777,134700.0
2013-08-23 11:40:00,14.76,14.78,14.76,14.77,100400.0,10.7698,10.7843,10.7698,10.777,100400.0
2013-08-23 11:50:00,14.77,14.77,14.72,14.72,122500.0,10.777,10.777,10.7406,10.7406,122500.0
2013-08-23 12:00:00,14.72,14.74,14.72,14.73,117300.0,10.7406,10.7552,10.7406,10.7479,117300.0
2013-08-23 12:10:00,14.73,14.74,14.72,14.73,131300.0,10.7479,10.7552,10.7406,10.7479,131300.0
2013-08-23 12:20:00,14.73,14.76,14.72,14.76,207400.0,10.7479,10.7698,10.7406,10.7698,207400.0
2013-08-23 12:30:00,14.76,14.79,14.75,14.79,174100.0,10.7698,10.7916,10.7625,10.7916,174100.0
2013-08-23 12:40:00,14.78,14.79,14.76,14.77,235400.0,10.7843,10.7916,10.7698,10.777,235400.0
2013-08-23 12:50:00,14.76,14.78,14.75,14.77,146600.0,10.7698,10.7843,10.7625,10.777,146600.0
2013-08-23 13:00:00,14.78,14.79,14.77,14.77,164800.0,10.7843,10.7916,10.777,10.777,164800.0
2013-08-23 13:10:00,14.77,14.78,14.77,14.77,63400.0,10.777,10.7843,10.777,10.777,63400.0
2013-08-23 13:20:00,14.78,14.79,14.77,14.78,64900.0,10.7843,10.7916,10.777,10.7843,64900.0
2013-08-23 13:30:00,14.78,14.79,14.78,14.78,53400.0,10.7843,10.7916,10.7843,10.7843,53400.0
2013-08-23 13:40:00,14.79,14.79,14.78,14.78,44800.0,10.7916,10.7916,10.7843,10.7843,44800.0
2013-08-23 13:50:00,14.79,14.79,14.75,14.76,177100.0,10.7916,10.7916,10.7625,10.7698,177100.0
2013-08-23 14:00:00,14.77,14.77,14.75,14.75,57700.0,10.777,10.777,10.7625,10.7625,57700.0
2013-08-23 14:10:00,14.75,14.76,14.74,14.75,53000.0,10.7625,10.7698,10.7552,10.7625,53000.0
2013-08-23 14:20:00,14.74,14.75,14.74,14.74,47900.0,10.7552,10.7625,10.7552,10.7552,47900.0
2013-08-23 14:30:00,14.74,14.75,14.74,14.74,71600.0,10.7552,10.7625,10.7552,10.7552,71600.0
2013-08-23 14:40:00,14.75,14.75,14.73,14.74,216600.0,10.7625,10.7625,10.7479,10.7552,216600.0
2013-08-23 14:50:00,14.74,14.75,14.73,14.74,74900.0,10.7552,10.7625,10.7479,10.7552,74900.0
2013-08-23 15:00:00,14.75,14.76,14.74,14.76,102100.0,10.7625,10.7698,10.7552,10.7698,102100.0
2013-08-23 15:10:00,14.76,14.77,14.76,14.76,98000.0,10.7698,10.777,10.7698,10.7698,98000.0
2013-08-23 15:20:00,14.76,14.77,14.76,14.76,78800.0,10.7698,10.777,10.7698,10.7698,78800.0
2013-08-23 15:30:00,14.77,14.77,14.75,14.75,156900.0,10.777,10.777,10.7625,10.7625,156900.0
2013-08-23 15:40:00,14.76,14.79,14.75,14.78,311000.0,10.7698,10.7916,10.7625,10.7843,311000.0
2013-08-23 15:50:00,14.79,14.8,14.76,14.77,860800.0,10.7916,10.7989,10.7698,10.777,860800.0
2013-08-26 09:30:00,14.76,14.8,14.75,14.79,161600.0,10.7698,10.7989,10.7625,10.7916,161600.0
2013-08-26 09:40:00,14.8,14.85,14.8,14.83,367600.0,10.7989,10.8354,10.7989,10.8208,367600.0
2013-08-26 09:50:00,14.83,14.83,14.8,14.81,90500.0,10.8208,10.8208,10.7989,10.8062,90500.0
2013-08-26 10:00:00,14.81,14.83,14.79,14.8,210800.0,10.8062,10.8208,10.7916,10.7989,210800.0
2013-08-26 10:10:00,14.8,14.82,14.78,14.78,115900.0,10.7989,10.8135,10.7843,10.7843,115900.0
2013-08-26 10:20:00,14.78,14.83,14.78,14.82,118900.0,10.7843,10.8208,10.7843,10.8135,118900.0
2013-08-26 10:30:00,14.82,14.84,14.81,14.82,115100.0,10.8135,10.8281,10.8062,10.8135,115100.0
2013-08-26 10:40:00,14.82,14.84,14.8,14.83,183900.0,10.8135,10.8281,10.7989,10.8208,183900.0
2013-08-26 10:50:00,14.84,14.85,14.82,14.84,99000.0,10.8281,10.8354,10.8135,10.8281,99000.0
2013-08-26 11:00:00,14.85,14.86,14.84,14.85,104900.0,10.8354,10.8427,10.8281,10.8354,104900.0
2013-08-26 11:10:00,14.85,14.89,14.85,14.89,132600.0,10.8354,10.8646,10.8354,10.8646,132600.0
2013-08-26 11:20:00,14.89,14.9,14.88,14.89,76100.0,10.8646,10.8719,10.8573,10.8646,76100.0
2013-08-26 11:30:00,14.9,14.92,14.89,14.91,157800.0,10.8719,10.8865,10.8646,10.8792,157800.0
2013-08-26 11:40:00,14.9,14.91,14.88,14.88,72900.0,10.8719,10.8792,10.8573,10.8573,72900.0
2013-08-26 11:50:00,14.88,14.89,14.86,14.86,74900.0,10.8573,10.8646,10.8427,10.8427,74900.0
2013-08-26 12:00:00,14.87,14.88,14.86,14.87,128600.0,10.85,10.8573,10.8427,10.85,128600.0
2013-08-26 12:10:00,14.87,14.88,14.86,14.88,108400.0,10.85,10.8573,10.8427,10.8573,108400.0
2013-08-26 12:20:00,14.87,14.88,14.87,14.87,52700.0,10.85,10.8573,10.85,10.85,52700.0
2013-08-26 12:30:00,14.87,14.88,14.85,14.85,102700.0,10.85,10.8573,10.8354,10.8354,102700.0
2013-08-26 12:40:00,14.85,14.86,14.84,14.84,53500.0,10.8354,10.8427,10.8281,10.8281,53500.0
2013-08-26 12:50:00,14.84,14.87,14.84,14.87,92300.0,10.8281,10.85,10.8281,10.85,92300.0
2013-08-26 13:00:00,14.87,14.88,14.86,14.88,33700.0,10.85,10.8573,10.8427,10.8573,33700.0
2013-08-26 13:10:00,14.88,14.89,14.87,14.89,42600.0,10.8573,10.8646,10.85,10.8646,42600.0
2013-08-26 13:20:00,14.88,14.89,14.86,14.86,83900.0,10.8573,10.8646,10.8427,10.8427,83900.0
2013-08-26 13:30:00,14.87,14.87,14.84,14.85,68400.0,10.85,10.85,10.8281,10.8354,68400.0
2013-08-26 13:40:00,14.84,14.85,14.83,14.84,60200.0,10.8281,10.8354,10.8208,10.8281,60200.0
2013-08-26 13:50:00,14.85,14.86,14.84,14.85,48500.0,10.8354,10.8427,10.8281,10.8354,48500.0
2013-08-26 14:00:00,14.85,14.87,14.83,14.83,107200.0,10.8354,10.85,10.8208,10.8208,107200.0
2013-08-26 14:10:00,14.84,14.85,14.83,14.84,73800.0,10.8281,10.8354,10.8208,10.8281,73800.0
2013-08-26 14:20:00,14.83,14.84,14.83,14.83,35000.0,10.8208,10.8281,10.8208,10.8208,35000.0
2013-08-26 14:30:00,14.84,14.85,14.84,14.84,93600.0,10.8281,10.8354,10.8281,10.8281,93600.0
2013-08-26 14:40:00,14.85,14.86,14.85,14.86,133400.0,10.8354,10.8427,10.8354,10.8427,133400.0
2013-08-26 14:50:00,14.85,14.86,14.85,14.86,57600.0,10.8354,10.8427,10.8354,10.8427,57600.0
2013-08-26 15:00:00,14.86,14.87,14.86,14.86,86700.0,10.8427,10.85,10.8427,10.8427,86700.0
2013-08-26 15:10:00,14.87,14.87,14.78,14.81,375700.0,10.85,10.85,10.7843,10.8062,375700.0
2013-08-26 15:20:00,14.81,14.81,14.75,14.78,424900.0,10.8062,10.8062,10.7625,10.7843,424900.0
2013-08-26 15:30:00,14.78,14.8,14.77,14.79,252100.0,10.7843,10.7989,10.777,10.7916,252100.0
2013-08-26 15:40:00,14.79,14.81,14.76,14.78,536100.0,10.7916,10.8062,10.7698,10.7843,536100.0
2013-08-26 15:50:00,14.79,14.8,14.75,14.75,1256500.0,10.7916,10.7989,10.7625,10.7625,1256500.0
2013-08-27 09:30:00,14.62,14.62,14.55,14.61,336500.0,10.6676,10.6676,10.6165,10.6603,336500.0
2013-08-27 09:40:00,14.61,14.63,14.56,14.57,230200.0,10.6603,10.6749,10.6238,10.6311,230200.0
2013-08-27 09:50:00,14.57,14.6,14.55,14.55,173000.0,10.6311,10.653,10.6165,10.6165,173000.0
2013-08-27 10:00:00,14.55,14.6,14.54,14.57,224700.0,10.6165,10.653,10.6092,10.6311,224700.0
2013-08-27 10:10:00,14.57,14.57,14.52,14.52,234700.0,10.6311,10.6311,10.5946,10.5946,234700.0
2013-08-27 10:20:00,14.52,14.52,14.46,14.48,250500.0,10.5946,10.5946,10.5509,10.5654,250500.0
2013-08-27 10:30:00,14.47,14.51,14.47,14.5,182600.0,10.5582,10.5873,10.5582,10.58,182600.0
2013-08-27 10:40:00,14.5,14.52,14.47,14.48,190900.0,10.58,10.5946,10.5582,10.5654,190900.0
2013-08-27 10:50:00,14.48,14.51,14.46,14.48,715300.0,10.5654,10.5873,10.5509,10.5654,715300.0
2013-08-27 11:00:00,14.48,14.49,14.44,14.46,557500.0,10.5654,10.5727,10.5363,10.5509,557500.0
2013-08-27 11:10:00,14.45,14.46,14.42,14.44,232900.0,10.5436,10.5509,10.5217,10.5363,232900.0
2013-08-27 11:20:00,14.44,14.45,14.42,14.44,195900.0,10.5363,10.5436,10.5217,10.5363,195900.0
2013-08-27 11:30:00,14.45,14.46,14.41,14.42,167000.0,10.5436,10.5509,10.5144,10.5217,167000.0
2013-08-27 11:40:00,14.42,14.44,14.4,14.4,234200.0,10.5217,10.5363,10.5071,10.5071,234200.0
2013-08-27 11:50:00,14.4,14.4,14.36,14.38,425900.0,10.5071,10.5071,10.4779,10.4925,425900.0
2013-08-27 12:00:00,14.37,14.39,14.34,14.34,228100.0,10.4852,10.4998,10.4633,10.4633,228100.0
2013-08-27 12:10:00,14.34,14.35,14.32,14.35,311800.0,10.4633,10.4706,10.4487,10.4706,311800.0
2013-08-27 12:20:00,14.35,14.4,14.35,14.39,199100.0,10.4706,10.5071,10.4706,10.4998,199100.0
2013-08-27 12:30:00,14.39,14.4,14.37,14.38,204600.0,10.4998,10.5071,10.4852,10.4925,204600.0
2013-08-27 12:40:00,14.38,14.39,14.35,14.38,188400.0,10.4925,10.4998,10.4706,10.4925,188400.0
2013-08-27 12:50:00,14.38,14.38,14.36,14.37,149500.0,10.4925,10.4925,10.4779,10.4852,149500.0
2013-08-27 13:00:00,14.37,14.38,14.35,14.38,158200.0,10.4852,10.4925,10.4706,10.4925,158200.0
2013-08-27 13:10:00,14.37,14.38,14.35,14.36,146900.0,10.4852,10.4925,10.4706,10.4779,146900.0
2013-08-27 13:20:00,14.35,14.35,14.32,14.34,234900.0,10.4706,10.4706,10.4487,10.4633,234900.0
2013-08-27 13:30:00,14.34,14.36,14.33,14.35,187700.0,10.4633,10.4779,10.456,10.4706,187700.0
2013-08-27 13:40:00,14.36,14.36,14.33,14.34,184000.0,10.4779,10.4779,10.456,10.4633,184000.0
2013-08-27 13:50:00,14.35,14.35,14.3,14.32,210000.0,10.4706,10.4706,10.4341,10.4487,210000.0
2013-08-27 14:00:00,14.32,14.32,14.28,14.29,268100.0,10.4487,10.4487,10.4195,10.4268,268100.0
2013-08-27 14:10:00,14.28,14.29,14.25,14.26,233300.0,10.4195,10.4268,10.3976,10.4049,233300.0
2013-08-27 14:20:00,14.27,14.27,14.22,14.26,258100.0,10.4122,10.4122,10.3757,10.4049,258100.0
2013-08-27 14:30:00,14.27,14.29,14.26,14.27,305800.0,10.4122,10.4268,10.4049,10.4122,305800.0
2013-08-27 14:40:00,14.28,14.3,14.26,14.29,224900.0,10.4195,10.4341,10.4049,10.4268,224900.0
2013-08-27 14:50:00,14.29,14.29,14.26,14.28,181100.0,10.4268,10.4268,10.4049,10.4195,181100.0
2013-08-27 15:00:00,14.28,14.3,14.27,14.3,299200.0,10.4195,10.4341,10.4122,10.4341,299200.0
2013-08-27 15:10:00,14.29,14.29,14.23,14.24,370600.0,10.4268,10.4268,10.383,10.3903,370600.0
2013-08-27 15:20:00,14.24,14.26,14.22,14.24,519300.0,10.3903,10.4049,10.3757,10.3903,519300.0
2013-08-27 15:30:00,14.23,14.24,14.2,14.22,510900.0,10.383,10.3903,10.3611,10.3757,510900.0
2013-08-27 15:40:00,14.22,14.23,14.21,14.22,511200.0,10.3757,10.383,10.3684,10.3757,511200.0
2013-08-27 15:50:00,14.23,14.23,14.2,14.21,1169900.0,10.383,10.383,10.3611,10.3684,1169900.0
2013-08-28 09:30:00,14.15,14.25,14.1,14.23,311400.0,10.3975,10.471,10.3608,10.4563,311400.0
2013-08-28 09:40:00,14.23,14.3,14.22,14.3,248000.0,10.4563,10.5077,10.449,10.5077,248000.0
2013-08-28 09:50:00,14.29,14.3,14.21,14.23,168500.0,10.5004,10.5077,10.4416,10.4563,168500.0
2013-08-28 10:00:00,14.23,14.25,14.19,14.19,159400.0,10.4563,10.471,10.4269,10.4269,159400.0
2013-08-28 10:10:00,14.19,14.24,14.19,14.24,107800.0,10.4269,10.4637,10.4269,10.4637,107800.0
2013-08-28 10:20:00,14.23,14.24,14.21,14.22,153500.0,10.4563,10.4637,10.4416,10.449,153500.0
2013-08-28 10:30:00,14.23,14.23,14.18,14.21,190500.0,10.4563,10.4563,10.4196,10.4416,190500.0
2013-08-28 10:40:00,14.21,14.21,14.17,14.17,137400.0,10.4416,10.4416,10.4122,10.4122,137400.0
2013-08-28 10:50:00,14.17,14.19,14.14,14.19,234500.0,10.4122,10.4269,10.3902,10.4269,234500.0
2013-08-28 11:00:00,14.19,14.21,14.16,14.18,151800.0,10.4269,10.4416,10.4049,10.4196,151800.0
2013-08-28 11:10:00,14.17,14.2,14.15,14.16,122000.0,10.4122,10.4343,10.3975,10.4049,122000.0
2013-08-28 11:20:00,14.16,14.19,14.15,14.17,174800.0,10.4049,10.4269,10.3975,10.4122,174800.0
2013-08-28 11:30:00,14.17,14.19,14.16,14.17,116200.0,10.4122,10.4269,10.4049,10.4122,116200.0
2013-08-28 11:40:00,14.17,14.18,14.16,14.17,90300.0,10.4122,10.4196,10.4049,10.4122,90300.0
2013-08-28 11:50:00,14.17,14.22,14.17,14.21,169800.0,10.4122,10.449,10.4122,10.4416,169800.0
2013-08-28 12:00:00,14.21,14.22,14.2,14.2,129400.0,10.4416,10.449,10.4343,10.4343,129400.0
2013-08-28 12:10:00,14.2,14.21,14.19,14.19,77400.0,10.4343,10.4416,10.4269,10.4269,77400.0
2013-08-28 12:20:00,14.2,14.23,14.19,14.23,77500.0,10.4343,10.4563,10.4269,10.4563,77500.0
2013-08-28 12:30:00,14.23,14.23,14.21,14.21,79300.0,10.4563,10.4563,10.4416,10.4416,79300.0
2013-08-28 12:40:00,14.21,14.22,14.19,14.21,101800.0,10.4416,10.449,10.4269,10.4416,101800.0
2013-08-28 12:50:00,14.21,14.23,14.2,14.21,91200.0,10.4416,10.4563,10.4343,10.4416,91200.0
2013-08-28 13:00:00,14.21,14.23,14.19,14.21,126400.0,10.4416,10.4563,10.4269,10.4416,126400.0
2013-08-28 13:10:00,14.2,14.21,14.17,14.19,96600.0,10.4343,10.4416,10.4122,10.4269,96600.0
2013-08-28 13:20:00,14.19,14.21,14.18,14.21,78300.0,10.4269,10.4416,10.4196,10.4416,78300.0
2013-08-28 13:30:00,14.21,14.21,14.18,14.19,111500.0,10.4416,10.4416,10.4196,10.4269,111500.0
2013-08-28 13:40:00,14.18,14.2,14.18,14.2,63600.0,10.4196,10.4343,10.4196,10.4343,63600.0
2013-08-28 13:50:00,14.2,14.22,14.18,14.21,177600.0,10.4343,10.449,10.4196,10.4416,177600.0
2013-08-28 14:00:00,14.22,14.23,14.19,14.2,129100.0,10.449,10.4563,10.4269,10.4343,129100.0
2013-08-28 14:10:00,14.2,14.2,14.17,14.18,131900.0,10.4343,10.4343,10.4122,10.4196,131900.0
2013-08-28 14:20:00,14.18,14.2,14.18,14.2,75000.0,10.4196,10.4343,10.4196,10.4343,75000.0
2013-08-28 14:30:00,14.2,14.2,14.16,14.19,190900.0,10.4343,10.4343,10.4049,10.4269,190900.0
2013-08-28 14:40:00,14.19,14.2,14.17,14.18,249700.0,10.4269,10.4343,10.4122,10.4196,249700.0
2013-08-28 14:50:00,14.18,14.19,14.17,14.17,99000.0,10.4196,10.4269,10.4122,10.4122,99000.0
2013-08-28 15:00:00,14.18,14.22,14.17,14.22,193800.0,10.4196,10.449,10.4122,10.449,193800.0
2013-08-28 15:10:00,14.22,14.25,14.22,14.22,206000.0,10.449,10.471,10.449,10.449,206000.0
2013-08-28 15:20:00,14.23,14.25,14.2,14.2,313500.0,10.4563,10.471,10.4343,10.4343,313500.0
2013-08-28 15:30:00,14.2,14.22,14.19,14.2,225600.0,10.4343,10.449,10.4269,10.4343,225600.0
2013-08-28 15:40:00,14.2,14.2,14.16,14.18,360300.0,10.4343,10.4343,10.4049,10.4196,360300.0
2013-08-28 15:50:00,14.17,14.2,14.16,14.17,593100.0,10.4122,10.4343,10.4049,10.4122,593100.0
2013-08-29 09:30:00,14.13,14.2,14.08,14.18,251200.0,10.3828,10.4343,10.3461,10.4196,251200.0
2013-08-29 09:40:00,14.19,14.2,14.16,14.18,273200.0,10.4269,10.4343,10.4049,10.4196,273200.0
2013-08-29 09:50:00,14.17,14.23,14.17,14.21,198800.0,10.4122,10.4563,10.4122,10.4416,198800.0
2013-08-29 10:00:00,14.21,14.23,14.19,14.21,258700.0,10.4416,10.4563,10.4269,10.4416,258700.0
2013-08-29 10:10:00,14.21,14.22,14.18,14.2,212800.0,10.4416,10.449,10.4196,10.4343,212800.0
2013-08-29 10:20:00,14.2,14.24,14.18,14.23,216300.0,10.4343,10.4637,10.4196,10.4563,216300.0
2013-08-29 10:30:00,14.22,14.27,14.22,14.26,169400.0,10.449,10.4857,10.449,10.4784,169400.0
2013-08-29 10:40:00,14.26,14.26,14.22,14.22,189300.0,10.4784,10.4784,10.449,10.449,189300.0
2013-08-29 10:50:00,14.22,14.25,14.21,14.24,241500.0,10.449,10.471,10.4416,10.4637,241500.0
2013-08-29 11:00:00,14.24,14.27,14.22,14.25,1153700.0,10.4637,10.4857,10.449,10.471,1153700.0
2013-08-29 11:10:00,14.25,14.26,14.23,14.24,85000.0,10.471,10.4784,10.4563,10.4637,85000.0
2013-08-29 11:20:00,14.23,14.26,14.23,14.24,186300.0,10.4563,10.4784,10.4563,10.4637,186300.0
2013-08-29 11:30:00,14.24,14.25,14.22,14.22,102900.0,10.4637,10.471,10.449,10.449,102900.0
2013-08-29 11:40:00,14.22,14.23,14.21,14.21,64000.0,10.449,10.4563,10.4416,10.4416,64000.0
2013-08-29 11:50:00,14.21,14.22,14.19,14.22,181400.0,10.4416,10.449,10.4269,10.449,181400.0
2013-08-29 12:00:00,14.22,14.25,14.22,14.23,170600.0,10.449,10.471,10.449,10.4563,170600.0
2013-08-29 12:10:00,14.24,14.24,14.22,14.22,67200.0,10.4637,10.4637,10.449,10.449,67200.0
2013-08-29 12:20:00,14.22,14.23,14.22,14.22,44400.0,10.449,10.4563,10.449,10.449,44400.0
2013-08-29 12:30:00,14.23,14.23,14.19,14.21,131400.0,10.4563,10.4563,10.4269,10.4416,131400.0
2013-08-29 12:40:00,14.22,14.23,14.21,14.21,92500.0,10.449,10.4563,10.4416,10.4416,92500.0
2013-08-29 12:50:00,14.22,14.23,14.21,14.22,65800.0,10.449,10.4563,10.4416,10.449,65800.0
2013-08-29 13:00:00,14.22,14.26,14.21,14.25,458800.0,10.449,10.4784,10.4416,10.471,458800.0
2013-08-29 13:10:00,14.25,14.25,14.23,14.23,44200.0,10.471,10.471,10.4563,10.4563,44200.0
2013-08-29 13:20:00,14.23,14.25,14.2,14.21,127100.0,10.4563,10.471,10.4343,10.4416,127100.0
2013-08-29 13:30:00,14.21,14.21,14.18,14.2,88800.0,10.4416,10.4416,10.4196,10.4343,88800.0
2013-08-29 13:40:00,14.19,14.2,14.18,14.2,86000.0,10.4269,10.4343,10.4196,10.4343,86000.0
2013-08-29 13:50:00,14.2,14.2,14.17,14.2,247800.0,10.4343,10.4343,10.4122,10.4343,247800.0
2013-08-29 14:00:00,14.19,14.21,14.18,14.21,203600.0,10.4269,10.4416,10.4196,10.4416,203600.0
2013-08-29 14:10:00,14.21,14.21,14.18,14.19,72300.0,10.4416,10.4416,10.4196,10.4269,72300.0
2013-08-29 14:20:00,14.19,14.21,14.19,14.2,149700.0,10.4269,10.4416,10.4269,10.4343,149700.0
2013-08-29 14:30:00,14.21,14.23,14.21,14.21,104400.0,10.4416,10.4563,10.4416,10.4416,104400.0
2013-08-29 14:40:00,14.21,14.24,14.2,14.23,233900.0,10.4416,10.4637,10.4343,10.4563,233900.0
2013-08-29 14:50:00,14.24,14.24,14.23,14.24,52800.0,10.4637,10.4637,10.4563,10.4637,52800.0
2013-08-29 15:00:00,14.24,14.24,14.21,14.23,143800.0,10.4637,10.4637,10.4416,10.4563,143800.0
2013-08-29 15:10:00,14.23,14.24,14.21,14.22,131800.0,10.4563,10.4637,10.4416,10.449,131800.0
2013-08-29 15:20:00,14.23,14.23,14.19,14.2,96800.0,10.4563,10.4563,10.4269,10.4343,96800.0
2013-08-29 15:30:00,14.19,14.2,14.16,14.2,160800.0,10.4269,10.4343,10.4049,10.4343,160800.0
2013-08-29 15:40:00,14.19,14.21,14.18,14.2,267700.0,10.4269,10.4416,10.4196,10.4343,267700.0
2013-08-29 15:50:00,14.19,14.2,14.18,14.19,315100.0,10.4269,10.4343,10.4196,10.4269,315100.0
2013-08-30 09:30:00,14.19,14.19,14.14,14.18,254700.0,10.4269,10.4269,10.3902,10.4196,254700.0
2013-08-30 09:40:00,14.19,14.21,14.15,14.16,205300.0,10.4269,10.4416,10.3975,10.4049,205300.0
2013-08-30 09:50:00,14.16,14.18,14.16,14.18,181600.0,10.4049,10.4196,10.4049,10.4196,181600.0
2013-08-30 10:00:00,14.18,14.18,14.13,14.15,232500.0,10.4196,10.4196,10.3828,10.3975,232500.0
2013-08-30 10:10:00,14.14,14.14,14.1,14.12,183600.0,10.3902,10.3902,10.3608,10.3755,183600.0
2013-08-30 10:20:00,14.13,14.13,14.09,14.09,244800.0,10.3828,10.3828,10.3534,10.3534,244800.0
2013-08-30 10:30:00,14.09,14.12,14.08,14.08,144900.0,10.3534,10.3755,10.3461,10.3461,144900.0
2013-08-30 10:40:00,14.09,14.09,14.03,14.04,260600.0,10.3534,10.3534,10.3093,10.3167,260600.0
2013-08-30 10:50:00,14.04,14.06,14.03,14.06,124400.0,10.3167,10.3314,10.3093,10.3314,124400.0
2013-08-30 11:00:00,14.05,14.11,14.04,14.06,319100.0,10.324,10.3681,10.3167,10.3314,319100.0
2013-08-30 11:10:00,14.07,14.07,14.03,14.03,154400.0,10.3387,10.3387,10.3093,10.3093,154400.0
2013-08-30 11:20:00,14.03,14.04,14.03,14.03,96000.0,10.3093,10.3167,10.3093,10.3093,96000.0
2013-08-30 11:30:00,14.03,14.04,14.02,14.03,182000.0,10.3093,10.3167,10.302,10.3093,182000.0
2013-08-30 11:40:00,14.02,14.06,14.02,14.05,150400.0,10.302,10.3314,10.302,10.324,150400.0
2013-08-30 11:50:00,14.06,14.06,14.02,14.02,85400.0,10.3314,10.3314,10.302,10.302,85400.0
2013-08-30 12:00:00,14.02,14.05,14.02,14.04,155800.0,10.302,10.324,10.302,10.3167,155800.0
2013-08-30 12:10:00,14.04,14.05,14.03,14.04,188100.0,10.3167,10.324,10.3093,10.3167,188100.0
2013-08-30 12:20:00,14.05,14.05,14.02,14.02,132100.0,10.324,10.324,10.302,10.302,132100.0
2013-08-30 12:30:00,14.03,14.03,14.01,14.02,158800.0,10.3093,10.3093,10.2946,10.302,158800.0
2013-08-30 12:40:00,14.03,14.03,14.02,14.03,93100.0,10.3093,10.3093,10.302,10.3093,93100.0
2013-08-30 12:50:00,14.02,14.03,14.0,14.0,195000.0,10.302,10.3093,10.2873,10.2873,195000.0
2013-08-30 13:00:00,14.0,14.01,13.94,13.95,488800.0,10.2873,10.2946,10.2432,10.2506,488800.0
2013-08-30 13:10:00,13.95,14.04,13.94,14.02,306300.0,10.2506,10.3167,10.2432,10.302,306300.0
2013-08-30 13:20:00,14.02,14.03,14.01,14.03,180300.0,10.302,10.3093,10.2946,10.3093,180300.0
2013-08-30 13:30:00,14.03,14.03,14.0,14.02,131000.0,10.3093,10.3093,10.2873,10.302,131000.0
2013-08-30 13:40:00,14.01,14.04,14.01,14.03,100100.0,10.2946,10.3167,10.2946,10.3093,100100.0
2013-08-30 13:50:00,14.04,14.04,13.98,13.98,103000.0,10.3167,10.3167,10.2726,10.2726,103000.0
2013-08-30 14:00:00,13.98,14.0,13.97,13.99,163400.0,10.2726,10.2873,10.2653,10.28,163400.0
2013-08-30 14:10:00,13.99,13.99,13.97,13.98,105500.0,10.28,10.28,10.2653,10.2726,105500.0
2013-08-30 14:20:00,13.98,13.98,13.96,13.97,105000.0,10.2726,10.2726,10.2579,10.2653,105000.0
2013-08-30 14:30:00,13.98,14.01,13.97,14.01,117700.0,10.2726,10.2946,10.2653,10.2946,117700.0
2013-08-30 14:40:00,14.01,14.01,13.99,13.99,108100.0,10.2946,10.2946,10.28,10.28,108100.0
2013-08-30 14:50:00,14.0,14.03,14.0,14.03,110600.0,10.2873,10.3093,10.2873,10.3093,110600.0
2013-08-30 15:00:00,14.03,14.04,14.01,14.03,192700.0,10.3093,10.3167,10.2946,10.3093,192700.0
2013-08-30 15:10:00,14.03,14.05,14.02,14.04,158600.0,10.3093,10.324,10.302,10.3167,158600.0
2013-08-30 15:20:00,14.05,14.07,14.04,14.06,229800.0,10.324,10.3387,10.3167,10.3314,229800.0
2013-08-30 15:30:00,14.05,14.06,14.03,14.04,150600.0,10.324,10.3314,10.3093,10.3167,150600.0
2013-08-30 15:40:00,14.04,14.05,14.0,14.01,373800.0,10.3167,10.324,10.2873,10.2946,373800.0
2013-08-30 15:50:00,14.01,14.04,13.98,14.03,677100.0,10.2946,10.3167,10.2726,10.3093,677100.0
2013-09-03 09:30:00,14.05,14.17,14.04,14.13,642700.0,10.324,10.4122,10.3167,10.3828,642700.0
2013-09-03 09:40:00,14.13,14.17,14.04,14.06,358000.0,10.3828,10.4122,10.3167,10.3314,358000.0
2013-09-03 09:50:00,14.06,14.1,14.06,14.08,285600.0,10.3314,10.3608,10.3314,10.3461,285600.0
2013-09-03 10:00:00,14.09,14.09,14.03,14.04,500800.0,10.3534,10.3534,10.3093,10.3167,500800.0
2013-09-03 10:10:00,14.04,14.07,13.99,13.99,230300.0,10.3167,10.3387,10.28,10.28,230300.0
2013-09-03 10:20:00,13.99,14.0,13.95,13.99,354500.0,10.28,10.2873,10.2506,10.28,354500.0
2013-09-03 10:30:00,13.98,14.01,13.97,13.97,278800.0,10.2726,10.2946,10.2653,10.2653,278800.0
2013-09-03 10:40:00,13.97,14.01,13.97,14.01,313700.0,10.2653,10.2946,10.2653,10.2946,313700.0
2013-09-03 10:50:00,14.01,14.06,14.0,14.06,224800.0,10.2946,10.3314,10.2873,10.3314,224800.0
2013-09-03 11:00:00,14.06,14.07,14.02,14.05,188100.0,10.3314,10.3387,10.302,10.324,188100.0
2013-09-03 11:10:00,14.05,14.05,13.99,13.99,247100.0,10.324,10.324,10.28,10.28,247100.0
2013-09-03 11:20:00,13.99,13.99,13.96,13.96,287900.0,10.28,10.28,10.2579,10.2579,287900.0
2013-09-03 11:30:00,13.96,13.98,13.94,13.96,269500.0,10.2579,10.2726,10.2432,10.2579,269500.0
2013-09-03 11:40:00,13.97,13.98,13.93,13.96,232800.0,10.2653,10.2726,10.2359,10.2579,232800.0
2013-09-03 11:50:00,13.95,13.96,13.94,13.95,163900.0,10.2506,10.2579,10.2432,10.2506,163900.0
2013-09-03 12:00:00,13.95,13.95,13.92,13.93,185000.0,10.2506,10.2506,10.2285,10.2359,185000.0
2013-09-03 12:10:00,13.93,13.94,13.9,13.9,325000.0,10.2359,10.2432,10.2138,10.2138,325000.0
2013-09-03 12:20:00,13.9,13.93,13.9,13.91,134200.0,10.2138,10.2359,10.2138,10.2212,134200.0
2013-09-03 12:30:00,13.91,13.93,13.91,13.93,148200.0,10.2212,10.2359,10.2212,10.2359,148200.0
2013-09-03 12:40:00,13.93,13.93,13.86,13.88,309900.0,10.2359,10.2359,10.1844,10.1991,309900.0
2013-09-03 12:50:00,13.88,13.9,13.87,13.89,136500.0,10.1991,10.2138,10.1918,10.2065,136500.0
2013-09-03 13:00:00,13.9,13.91,13.88,13.9,126300.0,10.2138,10.2212,10.1991,10.2138,126300.0
2013-09-03 13:10:00,13.91,13.93,13.86,13.86,377200.0,10.2212,10.2359,10.1844,10.1844,377200.0
2013-09-03 13:20:00,13.87,13.9,13.85,13.9,222200.0,10.1918,10.2138,10.1771,10.2138,222200.0
2013-09-03 13:30:00,13.9,13.91,13.89,13.91,80900.0,10.2138,10.2212,10.2065,10.2212,80900.0
2013-09-03 13:40:00,13.91,13.92,13.86,13.87,262200.0,10.2212,10.2285,10.1844,10.1918,262200.0
2013-09-03 13:50:00,13.87,13.9,13.86,13.89,162600.0,10.1918,10.2138,10.1844,10.2065,162600.0
2013-09-03 14:00:00,13.89,13.9,13.88,13.9,128900.0,10.2065,10.2138,10.1991,10.2138,128900.0
2013-09-03 14:10:00,13.9,13.93,13.9,13.91,205400.0,10.2138,10.2359,10.2138,10.2212,205400.0
2013-09-03 14:20:00,13.9,13.91,13.85,13.89,197100.0,10.2138,10.2212,10.1771,10.2065,197100.0
2013-09-03 14:30:00,13.89,13.9,13.86,13.89,208200.0,10.2065,10.2138,10.1844,10.2065,208200.0
2013-09-03 14:40:00,13.88,13.89,13.86,13.86,300000.0,10.1991,10.2065,10.1844,10.1844,300000.0
2013-09-03 14:50:00,13.86,13.91,13.84,13.91,393500.0,10.1844,10.2212,10.1697,10.2212,393500.0
2013-09-03 15:00:00,13.91,13.97,13.9,13.95,419600.0,10.2212,10.2653,10.2138,10.2506,419600.0
2013-09-03 15:10:00,13.95,13.96,13.91,13.91,266600.0,10.2506,10.2579,10.2212,10.2212,266600.0
2013-09-03 15:20:00,13.91,13.94,13.91,13.92,246600.0,10.2212,10.2432,10.2212,10.2285,246600.0
2013-09-03 15:30:00,13.93,13.94,13.89,13.91,401500.0,10.2359,10.2432,10.2065,10.2212,401500.0
2013-09-03 15:40:00,13.91,13.94,13.88,13.88,514500.0,10.2212,10.2432,10.1991,10.1991,514500.0
2013-09-03 15:50:00,13.88,13.92,13.88,13.92,1153000.0,10.1991,10.2285,10.1991,10.2285,1153000.0
2013-09-04 09:30:00,13.91,14.13,13.89,14.1,675500.0,10.2212,10.3828,10.2065,10.3608,675500.0
2013-09-04 09:40:00,14.1,14.15,14.08,14.12,430000.0,10.3608,10.3975,10.3461,10.3755,430000.0
2013-09-04 09:50:00,14.12,14.15,14.11,14.11,381500.0,10.3755,10.3975,10.3681,10.3681,381500.0
2013-09-04 10:00:00,14.12,14.12,14.07,14.12,283600.0,10.3755,10.3755,10.3387,10.3755,283600.0
2013-09-04 10:10:00,14.12,14.24,14.12,14.18,743200.0,10.3755,10.4637,10.3755,10.4196,743200.0
2013-09-04 10:20:00,14.19,14.21,14.16,14.19,245100.0,10.4269,10.4416,10.4049,10.4269,245100.0
2013-09-04 10:30:00,14.18,14.22,14.14,14.22,596000.0,10.4196,10.449,10.3902,10.449,596000.0
2013-09-04 10:40:00,14.22,14.22,14.18,14.19,209700.0,10.449,10.449,10.4196,10.4269,209700.0
2013-09-04 10:50:00,14.19,14.24,14.18,14.23,170700.0,10.4269,10.4637,10.4196,10.4563,170700.0
2013-09-04 11:00:00,14.23,14.29,14.23,14.28,285000.0,10.4563,10.5004,10.4563,10.493,285000.0
2013-09-04 11:10:00,14.28,14.29,14.19,14.23,690400.0,10.493,10.5004,10.4269,10.4563,690400.0
2013-09-04 11:20:00,14.24,14.26,14.23,14.26,96100.0,10.4637,10.4784,10.4563,10.4784,96100.0
2013-09-04 11:30:00,14.26,14.29,14.26,14.27,414600.0,10.4784,10.5004,10.4784,10.4857,414600.0
2013-09-04 11:40:00,14.27,14.31,14.27,14.31,216300.0,10.4857,10.5151,10.4857,10.5151,216300.0
2013-09-04 11:50:00,14.31,14.32,14.29,14.3,240100.0,10.5151,10.5224,10.5004,10.5077,240100.0
2013-09-04 12:00:00,14.3,14.3,14.27,14.29,121000.0,10.5077,10.5077,10.4857,10.5004,121000.0
2013-09-04 12:10:00,14.29,14.29,14.27,14.29,158000.0,10.5004,10.5004,10.4857,10.5004,158000.0
2013-09-04 12:20:00,14.29,14.29,14.27,14.28,292200.0,10.5004,10.5004,10.4857,10.493,292200.0
2013-09-04 12:30:00,14.28,14.29,14.27,14.28,185600.0,10.493,10.5004,10.4857,10.493,185600.0
2013-09-04 12:40:00,14.29,14.29,14.24,14.26,709200.0,10.5004,10.5004,10.4637,10.4784,709200.0
2013-09-04 12:50:00,14.25,14.26,14.24,14.26,174400.0,10.471,10.4784,10.4637,10.4784,174400.0
2013-09-04 13:00:00,14.26,14.27,14.25,14.27,67200.0,10.4784,10.4857,10.471,10.4857,67200.0
2013-09-04 13:10:00,14.27,14.28,14.26,14.27,273200.0,10.4857,10.493,10.4784,10.4857,273200.0
2013-09-04 13:20:00,14.27,14.3,14.26,14.27,284600.0,10.4857,10.5077,10.4784,10.4857,284600.0
2013-09-04 13:30:00,14.28,14.28,14.23,14.25,213300.0,10.493,10.493,10.4563,10.471,213300.0
2013-09-04 13:40:00,14.26,14.26,14.19,14.19,412200.0,10.4784,10.4784,10.4269,10.4269,412200.0
2013-09-04 13:50:00,14.2,14.2,14.19,14.2,80200.0,10.4343,10.4343,10.4269,10.4343,80200.0
2013-09-04 14:00:00,14.19,14.2,14.16,14.18,229700.0,10.4269,10.4343,10.4049,10.4196,229700.0
2013-09-04 14:10:00,14.18,14.19,14.17,14.18,302500.0,10.4196,10.4269,10.4122,10.4196,302500.0
2013-09-04 14:20:00,14.18,14.18,14.15,14.15,317800.0,10.4196,10.4196,10.3975,10.3975,317800.0
2013-09-04 14:30:00,14.15,14.18,14.14,14.18,179300.0,10.3975,10.4196,10.3902,10.4196,179300.0
2013-09-04 14:40:00,14.18,14.19,14.17,14.18,215700.0,10.4196,10.4269,10.4122,10.4196,215700.0
2013-09-04 14:50:00,14.19,14.21,14.18,14.19,170700.0,10.4269,10.4416,10.4196,10.4269,170700.0
2013-09-04 15:00:00,14.19,14.2,14.18,14.2,134400.0,10.4269,10.4343,10.4196,10.4343,134400.0
2013-09-04 15:10:00,14.2,14.2,14.19,14.2,156800.0,10.4343,10.4343,10.4269,10.4343,156800.0
2013-09-04 15:20:00,14.2,14.2,14.16,14.16,297900.0,10.4343,10.4343,10.4049,10.4049,297900.0
2013-09-04 15:30:00,14.16,14.18,14.14,14.15,332600.0,10.4049,10.4196,10.3902,10.3975,332600.0
2013-09-04 15:40:00,14.16,14.19,14.13,14.18,565200.0,10.4049,10.4269,10.3828,10.4196,565200.0
2013-09-04 15:50:00,14.18,14.19,14.16,14.19,532100.0,10.4196,10.4269,10.4049,10.4269,532100.0
2013-09-05 09:30:00,14.23,14.29,14.21,14.28,664800.0,10.4563,10.5004,10.4416,10.493,664800.0
2013-09-05 09:40:00,14.28,14.29,14.26,14.27,245900.0,10.493,10.5004,10.4784,10.4857,245900.0
2013-09-05 09:50:00,14.27,14.34,14.26,14.33,242800.0,10.4857,10.5371,10.4784,10.5298,242800.0
2013-09-05 10:00:00,14.33,14.38,14.31,14.38,363700.0,10.5298,10.5665,10.5151,10.5665,363700.0
2013-09-05 10:10:00,14.38,14.47,14.38,14.42,495700.0,10.5665,10.6327,10.5665,10.5959,495700.0
2013-09-05 10:20:00,14.41,14.42,14.39,14.4,187200.0,10.5886,10.5959,10.5739,10.5812,187200.0
2013-09-05 10:30:00,14.4,14.4,14.36,14.37,399300.0,10.5812,10.5812,10.5518,10.5592,399300.0
2013-09-05 10:40:00,14.36,14.37,14.3,14.32,243100.0,10.5518,10.5592,10.5077,10.5224,243100.0
2013-09-05 10:50:00,14.33,14.35,14.31,14.31,172500.0,10.5298,10.5445,10.5151,10.5151,172500.0
2013-09-05 11:00:00,14.31,14.31,14.29,14.31,475800.0,10.5151,10.5151,10.5004,10.5151,475800.0
2013-09-05 11:10:00,14.3,14.34,14.29,14.34,277900.0,10.5077,10.5371,10.5004,10.5371,277900.0
2013-09-05 11:20:00,14.34,14.38,14.32,14.36,184600.0,10.5371,10.5665,10.5224,10.5518,184600.0
2013-09-05 11:30:00,14.37,14.4,14.36,14.4,71700.0,10.5592,10.5812,10.5518,10.5812,71700.0
2013-09-05 11:40:00,14.4,14.43,14.4,14.43,169100.0,10.5812,10.6033,10.5812,10.6033,169100.0
2013-09-05 11:50:00,14.43,14.44,14.41,14.44,210100.0,10.6033,10.6106,10.5886,10.6106,210100.0
2013-09-05 12:00:00,14.43,14.44,14.41,14.41,160400.0,10.6033,10.6106,10.5886,10.5886,160400.0
2013-09-05 12:10:00,14.41,14.42,14.37,14.37,118900.0,10.5886,10.5959,10.5592,10.5592,118900.0
2013-09-05 12:20:00,14.37,14.39,14.37,14.39,78600.0,10.5592,10.5739,10.5592,10.5739,78600.0
2013-09-05 12:30:00,14.39,14.42,14.38,14.42,139500.0,10.5739,10.5959,10.5665,10.5959,139500.0
2013-09-05 12:40:00,14.42,14.44,14.42,14.44,85800.0,10.5959,10.6106,10.5959,10.6106,85800.0
2013-09-05 12:50:00,14.44,14.44,14.43,14.44,53900.0,10.6106,10.6106,10.6033,10.6106,53900.0
2013-09-05 13:00:00,14.44,14.45,14.43,14.44,107600.0,10.6106,10.618,10.6033,10.6106,107600.0
2013-09-05 13:10:00,14.44,14.45,14.43,14.43,269400.0,10.6106,10.618,10.6033,10.6033,269400.0
2013-09-05 13:20:00,14.43,14.45,14.41,14.41,208000.0,10.6033,10.618,10.5886,10.5886,208000.0
2013-09-05 13:30:00,14.42,14.45,14.41,14.45,71200.0,10.5959,10.618,10.5886,10.618,71200.0
2013-09-05 13:40:00,14.45,14.48,14.44,14.46,163800.0,10.618,10.64,10.6106,10.6253,163800.0
2013-09-05 13:50:00,14.46,14.46,14.43,14.44,153400.0,10.6253,10.6253,10.6033,10.6106,153400.0
2013-09-05 14:00:00,14.44,14.46,14.43,14.45,123500.0,10.6106,10.6253,10.6033,10.618,123500.0
2013-09-05 14:10:00,14.46,14.48,14.45,14.48,75900.0,10.6253,10.64,10.618,10.64,75900.0
2013-09-05 14:20:00,14.48,14.48,14.47,14.48,54800.0,10.64,10.64,10.6327,10.64,54800.0
2013-09-05 14:30:00,14.48,14.48,14.45,14.47,231000.0,10.64,10.64,10.618,10.6327,231000.0
2013-09-05 14:40:00,14.47,14.49,14.47,14.48,98600.0,10.6327,10.6474,10.6327,10.64,98600.0
2013-09-05 14:50:00,14.48,14.5,14.46,14.47,163700.0,10.64,10.6547,10.6253,10.6327,163700.0
2013-09-05 15:00:00,14.47,14.49,14.47,14.47,203200.0,10.6327,10.6474,10.6327,10.6327,203200.0
2013-09-05 15:10:00,14.48,14.49,14.47,14.47,136800.0,10.64,10.6474,10.6327,10.6327,136800.0
2013-09-05 15:20:00,14.47,14.48,14.45,14.47,290000.0,10.6327,10.64,10.618,10.6327,290000.0
2013-09-05 15:30:00,14.47,14.47,14.45,14.47,255600.0,10.6327,10.6327,10.618,10.6327,255600.0
2013-09-05 15:40:00,14.47,14.49,14.46,14.49,400900.0,10.6327,10.6474,10.6253,10.6474,400900.0
2013-09-05 15:50:00,14.49,14.49,14.45,14.45,902800.0,10.6474,10.6474,10.618,10.618,902800.0
2013-09-06 09:30:00,14.48,14.5,14.41,14.42,311400.0,10.64,10.6547,10.5886,10.5959,311400.0
2013-09-06 09:40:00,14.42,14.42,14.26,14.32,370900.0,10.5959,10.5959,10.4784,10.5224,370900.0
2013-09-06 09:50:00,14.32,14.37,14.31,14.33,236000.0,10.5224,10.5592,10.5151,10.5298,236000.0
2013-09-06 10:00:00,14.34,14.34,14.23,14.29,395100.0,10.5371,10.5371,10.4563,10.5004,395100.0
2013-09-06 10:10:00,14.29,14.38,14.27,14.33,472100.0,10.5004,10.5665,10.4857,10.5298,472100.0
2013-09-06 10:20:00,14.34,14.36,14.31,14.33,504300.0,10.5371,10.5518,10.5151,10.5298,504300.0
2013-09-06 10:30:00,14.34,14.35,14.31,14.32,343700.0,10.5371,10.5445,10.5151,10.5224,343700.0
2013-09-06 10:40:00,14.33,14.34,14.31,14.31,377100.0,10.5298,10.5371,10.5151,10.5151,377100.0
2013-09-06 10:50:00,14.32,14.33,14.29,14.31,273600.0,10.5224,10.5298,10.5004,10.5151,273600.0
2013-09-06 11:00:00,14.31,14.38,14.31,14.38,481000.0,10.5151,10.5665,10.5151,10.5665,481000.0
2013-09-06 11:10:00,14.38,14.42,14.37,14.37,159200.0,10.5665,10.5959,10.5592,10.5592,159200.0
2013-09-06 11:20:00,14.36,14.39,14.35,14.37,253000.0,10.5518,10.5739,10.5445,10.5592,253000.0
2013-09-06 11:30:00,14.37,14.38,14.36,14.38,176500.0,10.5592,10.5665,10.5518,10.5665,176500.0
2013-09-06 11:40:00,14.38,14.38,14.35,14.36,198500.0,10.5665,10.5665,10.5445,10.5518,198500.0
2013-09-06 11:50:00,14.36,14.36,14.34,14.35,117900.0,10.5518,10.5518,10.5371,10.5445,117900.0
2013-09-06 12:00:00,14.35,14.36,14.33,14.34,115000.0,10.5445,10.5518,10.5298,10.5371,115000.0
2013-09-06 12:10:00,14.34,14.37,14.34,14.37,127800.0,10.5371,10.5592,10.5371,10.5592,127800.0
2013-09-06 12:20:00,14.36,14.38,14.35,14.38,159900.0,10.5518,10.5665,10.5445,10.5665,159900.0
2013-09-06 12:30:00,14.38,14.38,14.36,14.37,100100.0,10.5665,10.5665,10.5518,10.5592,100100.0
2013-09-06 12:40:00,14.37,14.37,14.35,14.37,301100.0,10.5592,10.5592,10.5445,10.5592,301100.0
2013-09-06 12:50:00,14.37,14.39,14.36,14.39,211800.0,10.5592,10.5739,10.5518,10.5739,211800.0
2013-09-06 13:00:00,14.39,14.4,14.39,14.4,113700.0,10.5739,10.5812,10.5739,10.5812,113700.0
2013-09-06 13:10:00,14.39,14.4,14.38,14.4,147600.0,10.5739,10.5812,10.5665,10.5812,147600.0
2013-09-06 13:20:00,14.4,14.42,14.39,14.39,205100.0,10.5812,10.5959,10.5739,10.5739,205100.0
2013-09-06 13:30:00,14.4,14.4,14.36,14.38,181600.0,10.5812,10.5812,10.5518,10.5665,181600.0
2013-09-06 13:40:00,14.37,14.42,14.37,14.42,174600.0,10.5592,10.5959,10.5592,10.5959,174600.0
2013-09-06 13:50:00,14.42,14.44,14.41,14.42,106600.0,10.5959,10.6106,10.5886,10.5959,106600.0
2013-09-06 14:00:00,14.43,14.44,14.41,14.44,156400.0,10.6033,10.6106,10.5886,10.6106,156400.0
2013-09-06 14:10:00,14.44,14.44,14.41,14.42,73400.0,10.6106,10.6106,10.5886,10.5959,73400.0
2013-09-06 14:20:00,14.42,14.44,14.41,14.44,112400.0,10.5959,10.6106,10.5886,10.6106,112400.0
2013-09-06 14:30:00,14.43,14.46,14.43,14.46,191400.0,10.6033,10.6253,10.6033,10.6253,191400.0
2013-09-06 14:40:00,14.45,14.46,14.42,14.42,566900.0,10.618,10.6253,10.5959,10.5959,566900.0
2013-09-06 14:50:00,14.43,14.43,14.4,14.41,125300.0,10.6033,10.6033,10.5812,10.5886,125300.0
2013-09-06 15:00:00,14.4,14.41,14.35,14.38,482000.0,10.5812,10.5886,10.5445,10.5665,482000.0
2013-09-06 15:10:00,14.38,14.39,14.34,14.38,434000.0,10.5665,10.5739,10.5371,10.5665,434000.0
2013-09-06 15:20:00,14.38,14.41,14.37,14.41,202600.0,10.5665,10.5886,10.5592,10.5886,202600.0
2013-09-06 15:30:00,14.41,14.44,14.39,14.42,638700.0,10.5886,10.6106,10.5739,10.5959,638700.0
2013-09-06 15:40:00,14.42,14.45,14.37,14.38,474800.0,10.5959,10.618,10.5592,10.5665,474800.0
2013-09-06 15:50:00,14.37,14.43,14.37,14.4,851500.0,10.5592,10.6033,10.5592,10.5812,851500.0
2013-09-09 09:30:00,14.41,14.49,14.41,14.44,538200.0,10.5886,10.6474,10.5886,10.6106,538200.0
2013-09-09 09:40:00,14.44,14.46,14.41,14.46,107400.0,10.6106,10.6253,10.5886,10.6253,107400.0
2013-09-09 09:50:00,14.47,14.5,14.46,14.48,181300.0,10.6327,10.6547,10.6253,10.64,181300.0
2013-09-09 10:00:00,14.49,14.5,14.46,14.47,205300.0,10.6474,10.6547,10.6253,10.6327,205300.0
2013-09-09 10:10:00,14.47,14.56,14.46,14.56,269500.0,10.6327,10.6988,10.6253,10.6988,269500.0
2013-09-09 10:20:00,14.56,14.58,14.54,14.56,299500.0,10.6988,10.7135,10.6841,10.6988,299500.0
2013-09-09 10:30:00,14.56,14.6,14.55,14.57,197400.0,10.6988,10.7282,10.6914,10.7061,197400.0
2013-09-09 10:40:00,14.56,14.6,14.56,14.59,121500.0,10.6988,10.7282,10.6988,10.7208,121500.0
2013-09-09 10:50:00,14.58,14.59,14.56,14.58,116400.0,10.7135,10.7208,10.6988,10.7135,116400.0
2013-09-09 11:00:00,14.59,14.6,14.56,14.59,175300.0,10.7208,10.7282,10.6988,10.7208,175300.0
2013-09-09 11:10:00,14.59,14.6,14.58,14.59,78100.0,10.7208,10.7282,10.7135,10.7208,78100.0
2013-09-09 11:20:00,14.58,14.6,14.58,14.6,95200.0,10.7135,10.7282,10.7135,10.7282,95200.0
2013-09-09 11:30:00,14.6,14.6,14.57,14.59,131200.0,10.7282,10.7282,10.7061,10.7208,131200.0
2013-09-09 11:40:00,14.59,14.61,14.59,14.6,78600.0,10.7208,10.7355,10.7208,10.7282,78600.0
2013-09-09 11:50:00,14.6,14.61,14.57,14.57,141500.0,10.7282,10.7355,10.7061,10.7061,141500.0
2013-09-09 12:00:00,14.57,14.58,14.53,14.53,245500.0,10.7061,10.7135,10.6767,10.6767,245500.0
2013-09-09 12:10:00,14.53,14.61,14.53,14.6,200800.0,10.6767,10.7355,10.6767,10.7282,200800.0
2013-09-09 12:20:00,14.59,14.6,14.58,14.6,68500.0,10.7208,10.7282,10.7135,10.7282,68500.0
2013-09-09 12:30:00,14.6,14.6,14.59,14.6,47700.0,10.7282,10.7282,10.7208,10.7282,47700.0
2013-09-09 12:40:00,14.59,14.6,14.59,14.6,75300.0,10.7208,10.7282,10.7208,10.7282,75300.0
2013-09-09 12:50:00,14.6,14.6,14.57,14.58,93200.0,10.7282,10.7282,10.7061,10.7135,93200.0
2013-09-09 13:00:00,14.58,14.58,14.57,14.57,34500.0,10.7135,10.7135,10.7061,10.7061,34500.0
2013-09-09 13:10:00,14.58,14.58,14.57,14.58,43200.0,10.7135,10.7135,10.7061,10.7135,43200.0
2013-09-09 13:20:00,14.58,14.6,14.57,14.58,104100.0,10.7135,10.7282,10.7061,10.7135,104100.0
2013-09-09 13:30:00,14.58,14.59,14.57,14.57,84000.0,10.7135,10.7208,10.7061,10.7061,84000.0
2013-09-09 13:40:00,14.57,14.59,14.57,14.59,78800.0,10.7061,10.7208,10.7061,10.7208,78800.0
2013-09-09 13:50:00,14.59,14.61,14.58,14.61,114100.0,10.7208,10.7355,10.7135,10.7355,114100.0
2013-09-09 14:00:00,14.61,14.62,14.6,14.62,197400.0,10.7355,10.7429,10.7282,10.7429,197400.0
2013-09-09 14:10:00,14.62,14.64,14.61,14.63,333100.0,10.7429,10.7576,10.7355,10.7502,333100.0
2013-09-09 14:20:00,14.63,14.66,14.62,14.63,376900.0,10.7502,10.7723,10.7429,10.7502,376900.0
2013-09-09 14:30:00,14.62,14.65,14.62,14.64,437300.0,10.7429,10.7649,10.7429,10.7576,437300.0
2013-09-09 14:40:00,14.64,14.65,14.64,14.64,138200.0,10.7576,10.7649,10.7576,10.7576,138200.0
2013-09-09 14:50:00,14.65,14.65,14.64,14.64,137000.0,10.7649,10.7649,10.7576,10.7576,137000.0
2013-09-09 15:00:00,14.65,14.65,14.61,14.63,198200.0,10.7649,10.7649,10.7355,10.7502,198200.0
2013-09-09 15:10:00,14.63,14.64,14.62,14.63,127500.0,10.7502,10.7576,10.7429,10.7502,127500.0
2013-09-09 15:20:00,14.62,14.63,14.61,14.61,100600.0,10.7429,10.7502,10.7355,10.7355,100600.0
2013-09-09 15:30:00,14.62,14.62,14.59,14.59,212300.0,10.7429,10.7429,10.7208,10.7208,212300.0
2013-09-09 15:40:00,14.59,14.6,14.58,14.6,292500.0,10.7208,10.7282,10.7135,10.7282,292500.0
2013-09-09 15:50:00,14.6,14.63,14.59,14.63,611400.0,10.7282,10.7502,10.7208,10.7502,611400.0
2013-09-10 09:30:00,14.74,14.78,14.72,14.75,319900.0,10.8311,10.8605,10.8164,10.8384,319900.0
2013-09-10 09:40:00,14.75,14.76,14.69,14.74,725700.0,10.8384,10.8458,10.7943,10.8311,725700.0
2013-09-10 09:50:00,14.74,14.77,14.71,14.71,347800.0,10.8311,10.8531,10.809,10.809,347800.0
2013-09-10 10:00:00,14.71,14.78,14.69,14.76,271900.0,10.809,10.8605,10.7943,10.8458,271900.0
2013-09-10 10:10:00,14.77,14.79,14.73,14.75,298100.0,10.8531,10.8678,10.8237,10.8384,298100.0
2013-09-10 10:20:00,14.75,14.79,14.74,14.79,209700.0,10.8384,10.8678,10.8311,10.8678,209700.0
2013-09-10 10:30:00,14.79,14.81,14.79,14.79,196900.0,10.8678,10.8825,10.8678,10.8678,196900.0
2013-09-10 10:40:00,14.8,14.81,14.77,14.79,303400.0,10.8751,10.8825,10.8531,10.8678,303400.0
2013-09-10 10:50:00,14.79,14.79,14.76,14.77,109000.0,10.8678,10.8678,10.8458,10.8531,109000.0
2013-09-10 11:00:00,14.77,14.81,14.77,14.8,320000.0,10.8531,10.8825,10.8531,10.8751,320000.0
2013-09-10 11:10:00,14.79,14.82,14.79,14.82,156500.0,10.8678,10.8898,10.8678,10.8898,156500.0
2013-09-10 11:20:00,14.81,14.82,14.79,14.8,103400.0,10.8825,10.8898,10.8678,10.8751,103400.0
2013-09-10 11:30:00,14.79,14.8,14.78,14.78,181900.0,10.8678,10.8751,10.8605,10.8605,181900.0
2013-09-10 11:40:00,14.78,14.79,14.77,14.77,93200.0,10.8605,10.8678,10.8531,10.8531,93200.0
2013-09-10 11:50:00,14.77,14.79,14.77,14.78,232900.0,10.8531,10.8678,10.8531,10.8605,232900.0
2013-09-10 12:00:00,14.77,14.78,14.74,14.75,502400.0,10.8531,10.8605,10.8311,10.8384,502400.0
2013-09-10 12:10:00,14.76,14.76,14.75,14.76,51200.0,10.8458,10.8458,10.8384,10.8458,51200.0
2013-09-10 12:20:00,14.76,14.76,14.74,14.74,138000.0,10.8458,10.8458,10.8311,10.8311,138000.0
2013-09-10 12:30:00,14.74,14.78,14.74,14.78,192100.0,10.8311,10.8605,10.8311,10.8605,192100.0
2013-09-10 12:40:00,14.78,14.78,14.77,14.77,57400.0,10.8605,10.8605,10.8531,10.8531,57400.0
2013-09-10 12:50:00,14.78,14.81,14.78,14.81,108100.0,10.8605,10.8825,10.8605,10.8825,108100.0
2013-09-10 13:00:00,14.8,14.8,14.77,14.78,62700.0,10.8751,10.8751,10.8531,10.8605,62700.0
2013-09-10 13:10:00,14.78,14.8,14.75,14.8,159300.0,10.8605,10.8751,10.8384,10.8751,159300.0
2013-09-10 13:20:00,14.79,14.8,14.77,14.8,113500.0,10.8678,10.8751,10.8531,10.8751,113500.0
2013-09-10 13:30:00,14.79,14.8,14.76,14.79,103700.0,10.8678,10.8751,10.8458,10.8678,103700.0
2013-09-10 13:40:00,14.79,14.8,14.78,14.79,92600.0,10.8678,10.8751,10.8605,10.8678,92600.0
2013-09-10 13:50:00,14.79,14.81,14.79,14.79,67300.0,10.8678,10.8825,10.8678,10.8678,67300.0
2013-09-10 14:00:00,14.8,14.8,14.75,14.76,114300.0,10.8751,10.8751,10.8384,10.8458,114300.0
2013-09-10 14:10:00,14.75,14.76,14.73,14.74,159600.0,10.8384,10.8458,10.8237,10.8311,159600.0
2013-09-10 14:20:00,14.75,14.77,14.74,14.76,79300.0,10.8384,10.8531,10.8311,10.8458,79300.0
2013-09-10 14:30:00,14.76,14.77,14.73,14.75,139000.0,10.8458,10.8531,10.8237,10.8384,139000.0
2013-09-10 14:40:00,14.75,14.77,14.74,14.77,107900.0,10.8384,10.8531,10.8311,10.8531,107900.0
2013-09-10 14:50:00,14.77,14.8,14.76,14.79,97700.0,10.8531,10.8751,10.8458,10.8678,97700.0
2013-09-10 15:00:00,14.79,14.81,14.78,14.79,154300.0,10.8678,10.8825,10.8605,10.8678,154300.0
2013-09-10 15:10:00,14.79,14.8,14.79,14.8,96900.0,10.8678,10.8751,10.8678,10.8751,96900.0
2013-09-10 15:20:00,14.8,14.83,14.79,14.83,240400.0,10.8751,10.8972,10.8678,10.8972,240400.0
2013-09-10 15:30:00,14.83,14.85,14.8,14.8,385400.0,10.8972,10.9119,10.8751,10.8751,385400.0
2013-09-10 15:40:00,14.8,14.84,14.8,14.83,440700.0,10.8751,10.9045,10.8751,10.8972,440700.0
2013-09-10 15:50:00,14.83,14.86,14.82,14.85,1218300.0,10.8972,10.9192,10.8898,10.9119,1218300.0
2013-09-11 09:30:00,14.87,14.9,14.79,14.87,346000.0,10.9266,10.9486,10.8678,10.9266,346000.0
2013-09-11 09:40:00,14.87,14.92,14.86,14.89,181200.0,10.9266,10.9633,10.9192,10.9413,181200.0
2013-09-11 09:50:00,14.88,14.89,14.82,14.88,239800.0,10.9339,10.9413,10.8898,10.9339,239800.0
2013-09-11 10:00:00,14.88,14.89,14.83,14.87,250200.0,10.9339,10.9413,10.8972,10.9266,250200.0
2013-09-11 10:10:00,14.88,14.92,14.86,14.9,254000.0,10.9339,10.9633,10.9192,10.9486,254000.0
2013-09-11 10:20:00,14.89,14.89,14.87,14.88,86300.0,10.9413,10.9413,10.9266,10.9339,86300.0
2013-09-11 10:30:00,14.89,14.89,14.86,14.87,145400.0,10.9413,10.9413,10.9192,10.9266,145400.0
2013-09-11 10:40:00,14.86,14.89,14.86,14.87,85300.0,10.9192,10.9413,10.9192,10.9266,85300.0
2013-09-11 10:50:00,14.86,14.89,14.86,14.88,184700.0,10.9192,10.9413,10.9192,10.9339,184700.0
2013-09-11 11:00:00,14.89,14.9,14.87,14.89,116300.0,10.9413,10.9486,10.9266,10.9413,116300.0
2013-09-11 11:10:00,14.89,14.91,14.87,14.88,114400.0,10.9413,10.956,10.9266,10.9339,114400.0
2013-09-11 11:20:00,14.87,14.89,14.87,14.88,99000.0,10.9266,10.9413,10.9266,10.9339,99000.0
2013-09-11 11:30:00,14.87,14.89,14.85,14.88,524900.0,10.9266,10.9413,10.9119,10.9339,524900.0
2013-09-11 11:40:00,14.88,14.89,14.85,14.86,250500.0,10.9339,10.9413,10.9119,10.9192,250500.0
2013-09-11 11:50:00,14.86,14.87,14.85,14.87,96100.0,10.9192,10.9266,10.9119,10.9266,96100.0
2013-09-11 12:00:00,14.87,14.87,14.83,14.83,199400.0,10.9266,10.9266,10.8972,10.8972,199400.0
2013-09-11 12:10:00,14.83,14.84,14.81,14.83,103200.0,10.8972,10.9045,10.8825,10.8972,103200.0
2013-09-11 12:20:00,14.84,14.86,14.82,14.86,250700.0,10.9045,10.9192,10.8898,10.9192,250700.0
2013-09-11 12:30:00,14.84,14.86,14.83,14.85,148100.0,10.9045,10.9192,10.8972,10.9119,148100.0
2013-09-11 12:40:00,14.84,14.85,14.8,14.8,138100.0,10.9045,10.9119,10.8751,10.8751,138100.0
2013-09-11 12:50:00,14.81,14.82,14.79,14.82,115600.0,10.8825,10.8898,10.8678,10.8898,115600.0
2013-09-11 13:00:00,14.82,14.82,14.8,14.8,87900.0,10.8898,10.8898,10.8751,10.8751,87900.0
2013-09-11 13:10:00,14.8,14.82,14.8,14.81,88800.0,10.8751,10.8898,10.8751,10.8825,88800.0
2013-09-11 13:20:00,14.82,14.84,14.81,14.83,63200.0,10.8898,10.9045,10.8825,10.8972,63200.0
2013-09-11 13:30:00,14.83,14.88,14.83,14.86,190700.0,10.8972,10.9339,10.8972,10.9192,190700.0
2013-09-11 13:40:00,14.86,14.87,14.86,14.87,72200.0,10.9192,10.9266,10.9192,10.9266,72200.0
2013-09-11 13:50:00,14.87,14.87,14.84,14.84,109000.0,10.9266,10.9266,10.9045,10.9045,109000.0
2013-09-11 14:00:00,14.84,14.87,14.84,14.87,97500.0,10.9045,10.9266,10.9045,10.9266,97500.0
2013-09-11 14:10:00,14.87,14.87,14.84,14.86,95500.0,10.9266,10.9266,10.9045,10.9192,95500.0
2013-09-11 14:20:00,14.86,14.88,14.84,14.87,147800.0,10.9192,10.9339,10.9045,10.9266,147800.0
2013-09-11 14:30:00,14.87,14.89,14.87,14.88,183000.0,10.9266,10.9413,10.9266,10.9339,183000.0
2013-09-11 14:40:00,14.89,14.91,14.88,14.91,129600.0,10.9413,10.956,10.9339,10.956,129600.0
2013-09-11 14:50:00,14.9,14.92,14.89,14.91,267800.0,10.9486,10.9633,10.9413,10.956,267800.0
2013-09-11 15:00:00,14.9,14.92,14.88,14.88,194600.0,10.9486,10.9633,10.9339,10.9339,194600.0
2013-09-11 15:10:00,14.89,14.92,14.88,14.92,247500.0,10.9413,10.9633,10.9339,10.9633,247500.0
2013-09-11 15:20:00,14.92,14.93,14.89,14.9,256900.0,10.9633,10.9707,10.9413,10.9486,256900.0
2013-09-11 15:30:00,14.89,14.91,14.89,14.91,162300.0,10.9413,10.956,10.9413,10.956,162300.0
2013-09-11 15:40:00,14.91,14.92,14.88,14.88,315700.0,10.956,10.9633,10.9339,10.9339,315700.0
2013-09-11 15:50:00,14.88,14.9,14.88,14.9,455600.0,10.9339,10.9486,10.9339,10.9486,455600.0
2013-09-12 09:30:00,14.89,14.89,14.57,14.58,1338400.0,10.9413,10.9413,10.7061,10.7135,1338400.0
2013-09-12 09:40:00,14.58,14.66,14.57,14.61,747700.0,10.7135,10.7723,10.7061,10.7355,747700.0
2013-09-12 09:50:00,14.62,14.71,14.56,14.71,796900.0,10.7429,10.809,10.6988,10.809,796900.0
2013-09-12 10:00:00,14.71,14.71,14.61,14.62,508200.0,10.809,10.809,10.7355,10.7429,508200.0
2013-09-12 10:10:00,14.62,14.63,14.56,14.57,511400.0,10.7429,10.7502,10.6988,10.7061,511400.0
2013-09-12 10:20:00,14.58,14.6,14.53,14.59,691900.0,10.7135,10.7282,10.6767,10.7208,691900.0
2013-09-12 10:30:00,14.59,14.59,14.5,14.51,399200.0,10.7208,10.7208,10.6547,10.6621,399200.0
2013-09-12 10:40:00,14.51,14.52,14.47,14.51,347200.0,10.6621,10.6694,10.6327,10.6621,347200.0
2013-09-12 10:50:00,14.51,14.54,14.5,14.51,175200.0,10.6621,10.6841,10.6547,10.6621,175200.0
2013-09-12 11:00:00,14.5,14.53,14.49,14.51,318000.0,10.6547,10.6767,10.6474,10.6621,318000.0
2013-09-12 11:10:00,14.5,14.51,14.48,14.49,117200.0,10.6547,10.6621,10.64,10.6474,117200.0
2013-09-12 11:20:00,14.48,14.51,14.46,14.5,416000.0,10.64,10.6621,10.6253,10.6547,416000.0
2013-09-12 11:30:00,14.5,14.5,14.41,14.45,718000.0,10.6547,10.6547,10.5886,10.618,718000.0
2013-09-12 11:40:00,14.45,14.52,14.43,14.51,401600.0,10.618,10.6694,10.6033,10.6621,401600.0
2013-09-12 11:50:00,14.5,14.5,14.47,14.5,267000.0,10.6547,10.6547,10.6327,10.6547,267000.0
2013-09-12 12:00:00,14.5,14.5,14.44,14.47,304300.0,10.6547,10.6547,10.6106,10.6327,304300.0
2013-09-12 12:10:00,14.46,14.47,14.42,14.43,171400.0,10.6253,10.6327,10.5959,10.6033,171400.0
2013-09-12 12:20:00,14.44,14.45,14.42,14.43,160600.0,10.6106,10.618,10.5959,10.6033,160600.0
2013-09-12 12:30:00,14.43,14.45,14.42,14.45,163700.0,10.6033,10.618,10.5959,10.618,163700.0
2013-09-12 12:40:00,14.45,14.45,14.43,14.43,148400.0,10.618,10.618,10.6033,10.6033,148400.0
2013-09-12 12:50:00,14.43,14.44,14.42,14.43,76400.0,10.6033,10.6106,10.5959,10.6033,76400.0
2013-09-12 13:00:00,14.43,14.43,14.4,14.41,507600.0,10.6033,10.6033,10.5812,10.5886,507600.0
2013-09-12 13:10:00,14.41,14.41,14.4,14.41,362700.0,10.5886,10.5886,10.5812,10.5886,362700.0
2013-09-12 13:20:00,14.4,14.45,14.4,14.45,446000.0,10.5812,10.618,10.5812,10.618,446000.0
2013-09-12 13:30:00,14.44,14.47,14.44,14.47,212500.0,10.6106,10.6327,10.6106,10.6327,212500.0
2013-09-12 13:40:00,14.47,14.48,14.44,14.47,219400.0,10.6327,10.64,10.6106,10.6327,219400.0
2013-09-12 13:50:00,14.47,14.49,14.46,14.49,173600.0,10.6327,10.6474,10.6253,10.6474,173600.0
2013-09-12 14:00:00,14.49,14.55,14.49,14.54,164900.0,10.6474,10.6914,10.6474,10.6841,164900.0
2013-09-12 14:10:00,14.55,14.61,14.54,14.61,633100.0,10.6914,10.7355,10.6841,10.7355,633100.0
2013-09-12 14:20:00,14.6,14.64,14.55,14.56,681700.0,10.7282,10.7576,10.6914,10.6988,681700.0
2013-09-12 14:30:00,14.55,14.56,14.51,14.51,174400.0,10.6914,10.6988,10.6621,10.6621,174400.0
2013-09-12 14:40:00,14.52,14.52,14.51,14.52,88500.0,10.6694,10.6694,10.6621,10.6694,88500.0
2013-09-12 14:50:00,14.51,14.52,14.5,14.51,290700.0,10.6621,10.6694,10.6547,10.6621,290700.0
2013-09-12 15:00:00,14.52,14.53,14.5,14.51,171900.0,10.6694,10.6767,10.6547,10.6621,171900.0
2013-09-12 15:10:00,14.5,14.51,14.46,14.47,256900.0,10.6547,10.6621,10.6253,10.6327,256900.0
2013-09-12 15:20:00,14.46,14.51,14.46,14.48,437300.0,10.6253,10.6621,10.6253,10.64,437300.0
2013-09-12 15:30:00,14.49,14.49,14.43,14.46,422200.0,10.6474,10.6474,10.6033,10.6253,422200.0
2013-09-12 15:40:00,14.46,14.49,14.44,14.45,676700.0,10.6253,10.6474,10.6106,10.618,676700.0
2013-09-12 15:50:00,14.46,14.49,14.45,14.49,821600.0,10.6253,10.6474,10.618,10.6474,821600.0
2013-09-13 09:30:00,14.55,14.58,14.49,14.51,420800.0,10.6914,10.7135,10.6474,10.6621,420800.0
2013-09-13 09:40:00,14.51,14.52,14.43,14.44,244000.0,10.6621,10.6694,10.6033,10.6106,244000.0
2013-09-13 09:50:00,14.45,14.47,14.42,14.44,222900.0,10.618,10.6327,10.5959,10.6106,222900.0
2013-09-13 10:00:00,14.44,14.48,14.43,14.45,156200.0,10.6106,10.64,10.6033,10.618,156200.0
2013-09-13 10:10:00,14.44,14.47,14.44,14.47,187200.0,10.6106,10.6327,10.6106,10.6327,187200.0
2013-09-13 10:20:00,14.46,14.49,14.45,14.48,145900.0,10.6253,10.6474,10.618,10.64,145900.0
2013-09-13 10:30:00,14.48,14.53,14.48,14.53,55100.0,10.64,10.6767,10.64,10.6767,55100.0
2013-09-13 10:40:00,14.52,14.58,14.52,14.55,172500.0,10.6694,10.7135,10.6694,10.6914,172500.0
2013-09-13 10:50:00,14.55,14.56,14.54,14.54,56100.0,10.6914,10.6988,10.6841,10.6841,56100.0
2013-09-13 11:00:00,14.55,14.56,14.53,14.55,158700.0,10.6914,10.6988,10.6767,10.6914,158700.0
2013-09-13 11:10:00,14.56,14.62,14.55,14.62,239600.0,10.6988,10.7429,10.6914,10.7429,239600.0
2013-09-13 11:20:00,14.61,14.62,14.56,14.58,239000.0,10.7355,10.7429,10.6988,10.7135,239000.0
2013-09-13 11:30:00,14.58,14.59,14.55,14.58,91800.0,10.7135,10.7208,10.6914,10.7135,91800.0
2013-09-13 11:40:00,14.58,14.61,14.57,14.6,187600.0,10.7135,10.7355,10.7061,10.7282,187600.0
2013-09-13 11:50:00,14.6,14.61,14.59,14.61,69200.0,10.7282,10.7355,10.7208,10.7355,69200.0
2013-09-13 12:00:00,14.61,14.62,14.58,14.61,200500.0,10.7355,10.7429,10.7135,10.7355,200500.0
2013-09-13 12:10:00,14.61,14.63,14.6,14.61,129200.0,10.7355,10.7502,10.7282,10.7355,129200.0
2013-09-13 12:20:00,14.62,14.63,14.6,14.6,114900.0,10.7429,10.7502,10.7282,10.7282,114900.0
2013-09-13 12:30:00,14.61,14.61,14.58,14.58,82600.0,10.7355,10.7355,10.7135,10.7135,82600.0
2013-09-13 12:40:00,14.58,14.61,14.58,14.61,68100.0,10.7135,10.7355,10.7135,10.7355,68100.0
2013-09-13 12:50:00,14.61,14.61,14.6,14.61,56500.0,10.7355,10.7355,10.7282,10.7355,56500.0
2013-09-13 13:00:00,14.61,14.62,14.6,14.61,43300.0,10.7355,10.7429,10.7282,10.7355,43300.0
2013-09-13 13:10:00,14.62,14.62,14.59,14.6,123500.0,10.7429,10.7429,10.7208,10.7282,123500.0
2013-09-13 13:20:00,14.6,14.6,14.59,14.59,37500.0,10.7282,10.7282,10.7208,10.7208,37500.0
2013-09-13 13:30:00,14.59,14.6,14.57,14.58,65100.0,10.7208,10.7282,10.7061,10.7135,65100.0
2013-09-13 13:40:00,14.58,14.6,14.58,14.6,100800.0,10.7135,10.7282,10.7135,10.7282,100800.0
2013-09-13 13:50:00,14.6,14.61,14.59,14.6,98400.0,10.7282,10.7355,10.7208,10.7282,98400.0
2013-09-13 14:00:00,14.6,14.62,14.6,14.6,131600.0,10.7282,10.7429,10.7282,10.7282,131600.0
2013-09-13 14:10:00,14.6,14.61,14.58,14.59,189700.0,10.7282,10.7355,10.7135,10.7208,189700.0
2013-09-13 14:20:00,14.58,14.59,14.57,14.59,87300.0,10.7135,10.7208,10.7061,10.7208,87300.0
2013-09-13 14:30:00,14.58,14.59,14.58,14.58,53100.0,10.7135,10.7208,10.7135,10.7135,53100.0
2013-09-13 14:40:00,14.58,14.62,14.58,14.6,183300.0,10.7135,10.7429,10.7135,10.7282,183300.0
2013-09-13 14:50:00,14.61,14.62,14.6,14.61,114800.0,10.7355,10.7429,10.7282,10.7355,114800.0
2013-09-13 15:00:00,14.61,14.62,14.59,14.59,90900.0,10.7355,10.7429,10.7208,10.7208,90900.0
2013-09-13 15:10:00,14.6,14.6,14.58,14.59,88300.0,10.7282,10.7282,10.7135,10.7208,88300.0
2013-09-13 15:20:00,14.59,14.61,14.59,14.61,97400.0,10.7208,10.7355,10.7208,10.7355,97400.0
2013-09-13 15:30:00,14.61,14.61,14.6,14.61,109300.0,10.7355,10.7355,10.7282,10.7355,109300.0
2013-09-13 15:40:00,14.61,14.63,14.6,14.61,595900.0,10.7355,10.7502,10.7282,10.7355,595900.0
2013-09-13 15:50:00,14.61,14.63,14.59,14.63,879100.0,10.7355,10.7502,10.7208,10.7502,879100.0
2013-09-16 09:30:00,14.78,14.8,14.63,14.7,500400.0,10.8605,10.8751,10.7502,10.8017,500400.0
2013-09-16 09:40:00,14.69,14.7,14.62,14.67,315700.0,10.7943,10.8017,10.7429,10.7796,315700.0
2013-09-16 09:50:00,14.67,14.67,14.61,14.63,204700.0,10.7796,10.7796,10.7355,10.7502,204700.0
2013-09-16 10:00:00,14.62,14.68,14.62,14.65,531500.0,10.7429,10.787,10.7429,10.7649,531500.0
2013-09-16 10:10:00,14.65,14.66,14.62,14.64,257800.0,10.7649,10.7723,10.7429,10.7576,257800.0
2013-09-16 10:20:00,14.63,14.65,14.62,14.65,217200.0,10.7502,10.7649,10.7429,10.7649,217200.0
2013-09-16 10:30:00,14.65,14.67,14.63,14.65,380700.0,10.7649,10.7796,10.7502,10.7649,380700.0
2013-09-16 10:40:00,14.65,14.67,14.64,14.65,413800.0,10.7649,10.7796,10.7576,10.7649,413800.0
2013-09-16 10:50:00,14.65,14.66,14.62,14.64,312500.0,10.7649,10.7723,10.7429,10.7576,312500.0
2013-09-16 11:00:00,14.64,14.67,14.63,14.64,680900.0,10.7576,10.7796,10.7502,10.7576,680900.0
2013-09-16 11:10:00,14.65,14.67,14.64,14.65,136400.0,10.7649,10.7796,10.7576,10.7649,136400.0
2013-09-16 11:20:00,14.65,14.67,14.64,14.64,150100.0,10.7649,10.7796,10.7576,10.7576,150100.0
2013-09-16 11:30:00,14.64,14.66,14.64,14.66,115200.0,10.7576,10.7723,10.7576,10.7723,115200.0
2013-09-16 11:40:00,14.66,14.68,14.64,14.65,186000.0,10.7723,10.787,10.7576,10.7649,186000.0
2013-09-16 11:50:00,14.65,14.66,14.63,14.65,90800.0,10.7649,10.7723,10.7502,10.7649,90800.0
2013-09-16 12:00:00,14.66,14.66,14.64,14.66,73700.0,10.7723,10.7723,10.7576,10.7723,73700.0
2013-09-16 12:10:00,14.66,14.69,14.65,14.66,132700.0,10.7723,10.7943,10.7649,10.7723,132700.0
2013-09-16 12:20:00,14.66,14.67,14.63,14.63,145900.0,10.7723,10.7796,10.7502,10.7502,145900.0
2013-09-16 12:30:00,14.64,14.65,14.63,14.64,95200.0,10.7576,10.7649,10.7502,10.7576,95200.0
2013-09-16 12:40:00,14.64,14.64,14.62,14.62,73700.0,10.7576,10.7576,10.7429,10.7429,73700.0
2013-09-16 12:50:00,14.62,14.63,14.6,14.6,97500.0,10.7429,10.7502,10.7282,10.7282,97500.0
2013-09-16 13:00:00,14.6,14.61,14.58,14.58,239400.0,10.7282,10.7355,10.7135,10.7135,239400.0
2013-09-16 13:10:00,14.58,14.59,14.58,14.58,70300.0,10.7135,10.7208,10.7135,10.7135,70300.0
2013-09-16 13:20:00,14.58,14.59,14.58,14.59,62100.0,10.7135,10.7208,10.7135,10.7208,62100.0
2013-09-16 13:30:00,14.58,14.59,14.58,14.58,72900.0,10.7135,10.7208,10.7135,10.7135,72900.0
2013-09-16 13:40:00,14.58,14.59,14.52,14.56,321000.0,10.7135,10.7208,10.6694,10.6988,321000.0
2013-09-16 13:50:00,14.55,14.58,14.55,14.58,164600.0,10.6914,10.7135,10.6914,10.7135,164600.0
2013-09-16 14:00:00,14.58,14.58,14.56,14.57,127400.0,10.7135,10.7135,10.6988,10.7061,127400.0
2013-09-16 14:10:00,14.58,14.59,14.57,14.59,168500.0,10.7135,10.7208,10.7061,10.7208,168500.0
2013-09-16 14:20:00,14.58,14.59,14.57,14.59,146100.0,10.7135,10.7208,10.7061,10.7208,146100.0
2013-09-16 14:30:00,14.59,14.6,14.56,14.58,358700.0,10.7208,10.7282,10.6988,10.7135,358700.0
2013-09-16 14:40:00,14.59,14.59,14.56,14.58,1481400.0,10.7208,10.7208,10.6988,10.7135,1481400.0
2013-09-16 14:50:00,14.57,14.58,14.55,14.56,290700.0,10.7061,10.7135,10.6914,10.6988,290700.0
2013-09-16 15:00:00,14.55,14.57,14.55,14.56,376000.0,10.6914,10.7061,10.6914,10.6988,376000.0
2013-09-16 15:10:00,14.56,14.56,14.53,14.54,288100.0,10.6988,10.6988,10.6767,10.6841,288100.0
2013-09-16 15:20:00,14.53,14.54,14.53,14.53,148800.0,10.6767,10.6841,10.6767,10.6767,148800.0
2013-09-16 15:30:00,14.53,14.54,14.51,14.53,536100.0,10.6767,10.6841,10.6621,10.6767,536100.0
2013-09-16 15:40:00,14.53,14.53,14.48,14.49,793700.0,10.6767,10.6767,10.64,10.6474,793700.0
2013-09-16 15:50:00,14.49,14.51,14.49,14.49,854700.0,10.6474,10.6621,10.6474,10.6474,854700.0
2013-09-17 09:30:00,14.49,14.52,14.38,14.42,354300.0,10.6474,10.6694,10.5665,10.5959,354300.0
2013-09-17 09:40:00,14.43,14.46,14.41,14.44,308300.0,10.6033,10.6253,10.5886,10.6106,308300.0
2013-09-17 09:50:00,14.44,14.49,14.44,14.47,338200.0,10.6106,10.6474,10.6106,10.6327,338200.0
2013-09-17 10:00:00,14.46,14.51,14.46,14.49,348900.0,10.6253,10.6621,10.6253,10.6474,348900.0
2013-09-17 10:10:00,14.49,14.52,14.46,14.52,1617800.0,10.6474,10.6694,10.6253,10.6694,1617800.0
2013-09-17 10:20:00,14.51,14.53,14.5,14.52,623900.0,10.6621,10.6767,10.6547,10.6694,623900.0
2013-09-17 10:30:00,14.51,14.55,14.51,14.52,353400.0,10.6621,10.6914,10.6621,10.6694,353400.0
2013-09-17 10:40:00,14.52,14.53,14.5,14.5,204100.0,10.6694,10.6767,10.6547,10.6547,204100.0
2013-09-17 10:50:00,14.5,14.51,14.48,14.49,228800.0,10.6547,10.6621,10.64,10.6474,228800.0
2013-09-17 11:00:00,14.5,14.54,14.49,14.5,365200.0,10.6547,10.6841,10.6474,10.6547,365200.0
2013-09-17 11:10:00,14.5,14.51,14.49,14.51,128200.0,10.6547,10.6621,10.6474,10.6621,128200.0
2013-09-17 11:20:00,14.51,14.55,14.5,14.54,355600.0,10.6621,10.6914,10.6547,10.6841,355600.0
2013-09-17 11:30:00,14.54,14.54,14.52,14.52,640300.0,10.6841,10.6841,10.6694,10.6694,640300.0
2013-09-17 11:40:00,14.52,14.53,14.52,14.52,76400.0,10.6694,10.6767,10.6694,10.6694,76400.0
2013-09-17 11:50:00,14.52,14.53,14.52,14.53,80000.0,10.6694,10.6767,10.6694,10.6767,80000.0
2013-09-17 12:00:00,14.53,14.57,14.53,14.55,194400.0,10.6767,10.7061,10.6767,10.6914,194400.0
2013-09-17 12:10:00,14.56,14.56,14.54,14.55,80300.0,10.6988,10.6988,10.6841,10.6914,80300.0
2013-09-17 12:20:00,14.54,14.55,14.53,14.54,50800.0,10.6841,10.6914,10.6767,10.6841,50800.0
2013-09-17 12:30:00,14.53,14.54,14.53,14.53,55200.0,10.6767,10.6841,10.6767,10.6767,55200.0
2013-09-17 12:40:00,14.54,14.58,14.53,14.57,167100.0,10.6841,10.7135,10.6767,10.7061,167100.0
2013-09-17 12:50:00,14.58,14.59,14.57,14.59,80800.0,10.7135,10.7208,10.7061,10.7208,80800.0
2013-09-17 13:00:00,14.59,14.59,14.58,14.59,46200.0,10.7208,10.7208,10.7135,10.7208,46200.0
2013-09-17 13:10:00,14.58,14.59,14.58,14.59,49600.0,10.7135,10.7208,10.7135,10.7208,49600.0
2013-09-17 13:20:00,14.59,14.59,14.58,14.59,69200.0,10.7208,10.7208,10.7135,10.7208,69200.0
2013-09-17 13:30:00,14.59,14.6,14.58,14.58,156700.0,10.7208,10.7282,10.7135,10.7135,156700.0
2013-09-17 13:40:00,14.58,14.59,14.57,14.57,64100.0,10.7135,10.7208,10.7061,10.7061,64100.0
2013-09-17 13:50:00,14.57,14.58,14.57,14.57,53200.0,10.7061,10.7135,10.7061,10.7061,53200.0
2013-09-17 14:00:00,14.58,14.58,14.56,14.56,102000.0,10.7135,10.7135,10.6988,10.6988,102000.0
2013-09-17 14:10:00,14.56,14.57,14.56,14.57,90300.0,10.6988,10.7061,10.6988,10.7061,90300.0
2013-09-17 14:20:00,14.57,14.58,14.56,14.57,150600.0,10.7061,10.7135,10.6988,10.7061,150600.0
2013-09-17 14:30:00,14.56,14.6,14.56,14.59,224300.0,10.6988,10.7282,10.6988,10.7208,224300.0
2013-09-17 14:40:00,14.59,14.59,14.58,14.58,69100.0,10.7208,10.7208,10.7135,10.7135,69100.0
2013-09-17 14:50:00,14.58,14.6,14.58,14.6,632100.0,10.7135,10.7282,10.7135,10.7282,632100.0
2013-09-17 15:00:00,14.59,14.62,14.59,14.62,258600.0,10.7208,10.7429,10.7208,10.7429,258600.0
2013-09-17 15:10:00,14.62,14.63,14.61,14.62,178100.0,10.7429,10.7502,10.7355,10.7429,178100.0
2013-09-17 15:20:00,14.62,14.62,14.61,14.62,210700.0,10.7429,10.7429,10.7355,10.7429,210700.0
2013-09-17 15:30:00,14.62,14.63,14.61,14.63,436900.0,10.7429,10.7502,10.7355,10.7502,436900.0
2013-09-17 15:40:00,14.63,14.65,14.62,14.62,546100.0,10.7502,10.7649,10.7429,10.7429,546100.0
2013-09-17 15:50:00,14.62,14.65,14.62,14.65,705000.0,10.7429,10.7649,10.7429,10.7649,705000.0
2013-09-18 09:30:00,14.73,14.93,14.7,14.92,800700.0,10.8237,10.9707,10.8017,10.9633,800700.0
2013-09-18 09:40:00,14.92,15.0,14.86,14.86,974600.0,10.9633,11.0221,10.9192,10.9192,974600.0
2013-09-18 09:50:00,14.86,14.88,14.8,14.85,399000.0,10.9192,10.9339,10.8751,10.9119,399000.0
2013-09-18 10:00:00,14.85,14.96,14.84,14.96,467600.0,10.9119,10.9927,10.9045,10.9927,467600.0
2013-09-18 10:10:00,14.95,14.96,14.9,14.96,356400.0,10.9854,10.9927,10.9486,10.9927,356400.0
2013-09-18 10:20:00,14.96,14.99,14.91,14.91,679100.0,10.9927,11.0148,10.956,10.956,679100.0
2013-09-18 10:30:00,14.91,14.92,14.83,14.92,426900.0,10.956,10.9633,10.8972,10.9633,426900.0
2013-09-18 10:40:00,14.92,14.92,14.9,14.91,193800.0,10.9633,10.9633,10.9486,10.956,193800.0
2013-09-18 10:50:00,14.92,14.92,14.88,14.88,108000.0,10.9633,10.9633,10.9339,10.9339,108000.0
2013-09-18 11:00:00,14.88,14.94,14.85,14.94,348600.0,10.9339,10.978,10.9119,10.978,348600.0
2013-09-18 11:10:00,14.93,14.94,14.87,14.87,356200.0,10.9707,10.978,10.9266,10.9266,356200.0
2013-09-18 11:20:00,14.87,14.92,14.87,14.91,214400.0,10.9266,10.9633,10.9266,10.956,214400.0
2013-09-18 11:30:00,14.91,14.92,14.89,14.89,83500.0,10.956,10.9633,10.9413,10.9413,83500.0
2013-09-18 11:40:00,14.9,14.9,14.88,14.88,162900.0,10.9486,10.9486,10.9339,10.9339,162900.0
2013-09-18 11:50:00,14.89,14.9,14.87,14.87,471700.0,10.9413,10.9486,10.9266,10.9266,471700.0
2013-09-18 12:00:00,14.87,14.88,14.84,14.85,153900.0,10.9266,10.9339,10.9045,10.9119,153900.0
2013-09-18 12:10:00,14.84,14.88,14.82,14.86,403200.0,10.9045,10.9339,10.8898,10.9192,403200.0
2013-09-18 12:20:00,14.85,14.87,14.84,14.86,153100.0,10.9119,10.9266,10.9045,10.9192,153100.0
2013-09-18 12:30:00,14.86,14.87,14.85,14.86,153000.0,10.9192,10.9266,10.9119,10.9192,153000.0
2013-09-18 12:40:00,14.87,14.91,14.86,14.89,171400.0,10.9266,10.956,10.9192,10.9413,171400.0
2013-09-18 12:50:00,14.9,14.9,14.86,14.87,110500.0,10.9486,10.9486,10.9192,10.9266,110500.0
2013-09-18 13:00:00,14.86,14.87,14.84,14.84,374300.0,10.9192,10.9266,10.9045,10.9045,374300.0
2013-09-18 13:10:00,14.84,14.86,14.8,14.86,525900.0,10.9045,10.9192,10.8751,10.9192,525900.0
2013-09-18 13:20:00,14.86,14.91,14.83,14.89,340400.0,10.9192,10.956,10.8972,10.9413,340400.0
2013-09-18 13:30:00,14.89,14.9,14.85,14.85,557300.0,10.9413,10.9486,10.9119,10.9119,557300.0
2013-09-18 13:40:00,14.85,14.86,14.84,14.84,150400.0,10.9119,10.9192,10.9045,10.9045,150400.0
2013-09-18 13:50:00,14.84,14.85,14.82,14.83,112400.0,10.9045,10.9119,10.8898,10.8972,112400.0
2013-09-18 14:00:00,14.83,14.98,14.83,14.95,1214600.0,10.8972,11.0074,10.8972,10.9854,1214600.0
2013-09-18 14:10:00,14.95,15.0,14.94,14.95,415400.0,10.9854,11.0221,10.978,10.9854,415400.0
2013-09-18 14:20:00,14.95,15.0,14.95,14.98,504000.0,10.9854,11.0221,10.9854,11.0074,504000.0
2013-09-18 14:30:00,14.98,14.99,14.95,14.97,309700.0,11.0074,11.0148,10.9854,11.0001,309700.0
2013-09-18 14:40:00,14.96,15.03,14.95,15.03,448900.0,10.9927,11.0442,10.9854,11.0442,448900.0
2013-09-18 14:50:00,15.02,15.08,15.01,15.08,463900.0,11.0368,11.0809,11.0295,11.0809,463900.0
2013-09-18 15:00:00,15.08,15.09,15.03,15.05,314700.0,11.0809,11.0882,11.0442,11.0588,314700.0
2013-09-18 15:10:00,15.05,15.06,15.01,15.02,277400.0,11.0588,11.0662,11.0295,11.0368,277400.0
2013-09-18 15:20:00,15.03,15.03,15.0,15.0,410900.0,11.0442,11.0442,11.0221,11.0221,410900.0
2013-09-18 15:30:00,15.0,15.06,15.0,15.06,474200.0,11.0221,11.0662,11.0221,11.0662,474200.0
2013-09-18 15:40:00,15.06,15.06,15.0,15.0,568100.0,11.0662,11.0662,11.0221,11.0221,568100.0
2013-09-18 15:50:00,15.0,15.02,14.96,15.02,1297600.0,11.0221,11.0368,10.9927,11.0368,1297600.0
2013-09-19 09:30:00,15.09,15.11,15.07,15.07,381000.0,11.0882,11.1029,11.0735,11.0735,381000.0
2013-09-19 09:40:00,15.07,15.08,14.98,14.98,447700.0,11.0735,11.0809,11.0074,11.0074,447700.0
2013-09-19 09:50:00,14.99,14.99,14.94,14.96,398700.0,11.0148,11.0148,10.978,10.9927,398700.0
2013-09-19 10:00:00,14.97,14.99,14.94,14.95,163900.0,11.0001,11.0148,10.978,10.9854,163900.0
2013-09-19 10:10:00,14.95,14.96,14.91,14.91,309900.0,10.9854,10.9927,10.956,10.956,309900.0
2013-09-19 10:20:00,14.92,15.01,14.91,15.0,247000.0,10.9633,11.0295,10.956,11.0221,247000.0
2013-09-19 10:30:00,15.0,15.03,15.0,15.0,536500.0,11.0221,11.0442,11.0221,11.0221,536500.0
2013-09-19 10:40:00,15.01,15.02,14.95,14.95,272700.0,11.0295,11.0368,10.9854,10.9854,272700.0
2013-09-19 10:50:00,14.95,14.99,14.94,14.99,234700.0,10.9854,11.0148,10.978,11.0148,234700.0
2013-09-19 11:00:00,14.99,14.99,14.93,14.93,181200.0,11.0148,11.0148,10.9707,10.9707,181200.0
2013-09-19 11:10:00,14.93,14.99,14.93,14.99,241000.0,10.9707,11.0148,10.9707,11.0148,241000.0
2013-09-19 11:20:00,14.99,14.99,14.96,14.99,263900.0,11.0148,11.0148,10.9927,11.0148,263900.0
2013-09-19 11:30:00,14.99,14.99,14.95,14.98,162200.0,11.0148,11.0148,10.9854,11.0074,162200.0
2013-09-19 11:40:00,14.98,14.98,14.96,14.96,87000.0,11.0074,11.0074,10.9927,10.9927,87000.0
2013-09-19 11:50:00,14.96,14.98,14.96,14.97,170100.0,10.9927,11.0074,10.9927,11.0001,170100.0
2013-09-19 12:00:00,14.98,15.03,14.98,15.02,193500.0,11.0074,11.0442,11.0074,11.0368,193500.0
2013-09-19 12:10:00,15.02,15.02,14.97,14.98,140700.0,11.0368,11.0368,11.0001,11.0074,140700.0
2013-09-19 12:20:00,14.97,14.98,14.96,14.96,50900.0,11.0001,11.0074,10.9927,10.9927,50900.0
2013-09-19 12:30:00,14.96,14.97,14.95,14.96,142400.0,10.9927,11.0001,10.9854,10.9927,142400.0
2013-09-19 12:40:00,14.95,14.96,14.94,14.94,96100.0,10.9854,10.9927,10.978,10.978,96100.0
2013-09-19 12:50:00,14.94,14.95,14.93,14.94,100000.0,10.978,10.9854,10.9707,10.978,100000.0
2013-09-19 13:00:00,14.94,14.96,14.92,14.92,207600.0,10.978,10.9927,10.9633,10.9633,207600.0
2013-09-19 13:10:00,14.92,14.93,14.92,14.92,137900.0,10.9633,10.9707,10.9633,10.9633,137900.0
2013-09-19 13:20:00,14.93,14.93,14.91,14.92,92900.0,10.9707,10.9707,10.956,10.9633,92900.0
2013-09-19 13:30:00,14.92,14.92,14.89,14.89,213200.0,10.9633,10.9633,10.9413,10.9413,213200.0
2013-09-19 13:40:00,14.89,14.9,14.87,14.88,255200.0,10.9413,10.9486,10.9266,10.9339,255200.0
2013-09-19 13:50:00,14.87,14.88,14.83,14.85,316500.0,10.9266,10.9339,10.8972,10.9119,316500.0
2013-09-19 14:00:00,14.85,14.87,14.83,14.87,232500.0,10.9119,10.9266,10.8972,10.9266,232500.0
2013-09-19 14:10:00,14.87,14.9,14.87,14.9,224600.0,10.9266,10.9486,10.9266,10.9486,224600.0
2013-09-19 14:20:00,14.9,14.91,14.86,14.86,364200.0,10.9486,10.956,10.9192,10.9192,364200.0
2013-09-19 14:30:00,14.86,14.87,14.83,14.84,291600.0,10.9192,10.9266,10.8972,10.9045,291600.0
2013-09-19 14:40:00,14.83,14.86,14.83,14.85,160800.0,10.8972,10.9192,10.8972,10.9119,160800.0
2013-09-19 14:50:00,14.85,14.85,14.84,14.85,154300.0,10.9119,10.9119,10.9045,10.9119,154300.0
2013-09-19 15:00:00,14.85,14.87,14.84,14.86,299100.0,10.9119,10.9266,10.9045,10.9192,299100.0
2013-09-19 15:10:00,14.86,14.86,14.85,14.85,276600.0,10.9192,10.9192,10.9119,10.9119,276600.0
2013-09-19 15:20:00,14.86,14.86,14.84,14.85,237000.0,10.9192,10.9192,10.9045,10.9119,237000.0
2013-09-19 15:30:00,14.86,14.86,14.84,14.84,321200.0,10.9192,10.9192,10.9045,10.9045,321200.0
2013-09-19 15:40:00,14.84,14.87,14.83,14.87,643100.0,10.9045,10.9266,10.8972,10.9266,643100.0
2013-09-19 15:50:00,14.87,14.87,14.86,14.86,509000.0,10.9266,10.9266,10.9192,10.9192,509000.0
2013-09-20 09:30:00,14.89,14.89,14.81,14.85,1659500.0,10.9413,10.9413,10.8825,10.9119,1659500.0
2013-09-20 09:40:00,14.85,14.88,14.78,14.79,327600.0,10.9119,10.9339,10.8605,10.8678,327600.0
2013-09-20 09:50:00,14.79,14.86,14.78,14.82,322800.0,10.8678,10.9192,10.8605,10.8898,322800.0
2013-09-20 10:00:00,14.83,14.85,14.8,14.8,299200.0,10.8972,10.9119,10.8751,10.8751,299200.0
2013-09-20 10:10:00,14.8,14.83,14.78,14.83,307800.0,10.8751,10.8972,10.8605,10.8972,307800.0
2013-09-20 10:20:00,14.83,14.88,14.81,14.85,278100.0,10.8972,10.9339,10.8825,10.9119,278100.0
2013-09-20 10:30:00,14.86,14.89,14.84,14.87,121100.0,10.9192,10.9413,10.9045,10.9266,121100.0
2013-09-20 10:40:00,14.87,14.91,14.87,14.89,162400.0,10.9266,10.956,10.9266,10.9413,162400.0
2013-09-20 10:50:00,14.89,14.92,14.88,14.91,120300.0,10.9413,10.9633,10.9339,10.956,120300.0
2013-09-20 11:00:00,14.92,14.95,14.91,14.95,51900.0,10.9633,10.9854,10.956,10.9854,51900.0
2013-09-20 11:10:00,14.95,14.96,14.93,14.94,124700.0,10.9854,10.9927,10.9707,10.978,124700.0
2013-09-20 11:20:00,14.93,14.94,14.89,14.9,152500.0,10.9707,10.978,10.9413,10.9486,152500.0
2013-09-20 11:30:00,14.9,14.9,14.86,14.87,131000.0,10.9486,10.9486,10.9192,10.9266,131000.0
2013-09-20 11:40:00,14.86,14.87,14.84,14.87,81000.0,10.9192,10.9266,10.9045,10.9266,81000.0
2013-09-20 11:50:00,14.86,14.88,14.83,14.84,70400.0,10.9192,10.9339,10.8972,10.9045,70400.0
2013-09-20 12:00:00,14.83,14.88,14.83,14.86,73400.0,10.8972,10.9339,10.8972,10.9192,73400.0
2013-09-20 12:10:00,14.87,14.87,14.85,14.87,57600.0,10.9266,10.9266,10.9119,10.9266,57600.0
2013-09-20 12:20:00,14.87,14.88,14.85,14.88,205900.0,10.9266,10.9339,10.9119,10.9339,205900.0
2013-09-20 12:30:00,14.88,14.9,14.87,14.9,68500.0,10.9339,10.9486,10.9266,10.9486,68500.0
2013-09-20 12:40:00,14.9,14.94,14.89,14.94,140800.0,10.9486,10.978,10.9413,10.978,140800.0
2013-09-20 12:50:00,14.94,14.94,14.88,14.88,108300.0,10.978,10.978,10.9339,10.9339,108300.0
2013-09-20 13:00:00,14.89,14.89,14.86,14.87,61200.0,10.9413,10.9413,10.9192,10.9266,61200.0
2013-09-20 13:10:00,14.87,14.87,14.84,14.84,105900.0,10.9266,10.9266,10.9045,10.9045,105900.0
2013-09-20 13:20:00,14.85,14.87,14.84,14.87,141300.0,10.9119,10.9266,10.9045,10.9266,141300.0
2013-09-20 13:30:00,14.87,14.9,14.86,14.86,167100.0,10.9266,10.9486,10.9192,10.9192,167100.0
2013-09-20 13:40:00,14.87,14.87,14.83,14.87,169900.0,10.9266,10.9266,10.8972,10.9266,169900.0
2013-09-20 13:50:00,14.87,14.88,14.79,14.79,298500.0,10.9266,10.9339,10.8678,10.8678,298500.0
2013-09-20 14:00:00,14.8,14.8,14.77,14.77,152400.0,10.8751,10.8751,10.8531,10.8531,152400.0
2013-09-20 14:10:00,14.78,14.78,14.75,14.77,204600.0,10.8605,10.8605,10.8384,10.8531,204600.0
2013-09-20 14:20:00,14.77,14.77,14.75,14.76,145100.0,10.8531,10.8531,10.8384,10.8458,145100.0
2013-09-20 14:30:00,14.77,14.77,14.73,14.74,254000.0,10.8531,10.8531,10.8237,10.8311,254000.0
2013-09-20 14:40:00,14.73,14.77,14.7,14.74,370900.0,10.8237,10.8531,10.8017,10.8311,370900.0
2013-09-20 14:50:00,14.74,14.75,14.71,14.73,180400.0,10.8311,10.8384,10.809,10.8237,180400.0
2013-09-20 15:00:00,14.74,14.75,14.72,14.73,147100.0,10.8311,10.8384,10.8164,10.8237,147100.0
2013-09-20 15:10:00,14.72,14.74,14.7,14.72,415600.0,10.8164,10.8311,10.8017,10.8164,415600.0
2013-09-20 15:20:00,14.71,14.72,14.67,14.67,304200.0,10.809,10.8164,10.7796,10.7796,304200.0
2013-09-20 15:30:00,14.67,14.71,14.67,14.69,388400.0,10.7796,10.809,10.7796,10.7943,388400.0
2013-09-20 15:40:00,14.7,14.71,14.67,14.69,408800.0,10.8017,10.809,10.7796,10.7943,408800.0
2013-09-20 15:50:00,14.69,14.71,14.67,14.67,1006500.0,10.7943,10.809,10.7796,10.7796,1006500.0
2013-09-23 09:30:00,14.74,14.75,14.62,14.66,634900.0,10.8311,10.8384,10.7429,10.7723,634900.0
2013-09-23 09:40:00,14.66,14.67,14.6,14.63,299800.0,10.7723,10.7796,10.7282,10.7502,299800.0
2013-09-23 09:50:00,14.63,14.7,14.62,14.68,461400.0,10.7502,10.8017,10.7429,10.787,461400.0
2013-09-23 10:00:00,14.69,14.74,14.65,14.65,371500.0,10.7943,10.8311,10.7649,10.7649,371500.0
2013-09-23 10:10:00,14.66,14.73,14.65,14.73,172200.0,10.7723,10.8237,10.7649,10.8237,172200.0
2013-09-23 10:20:00,14.73,14.75,14.72,14.73,227800.0,10.8237,10.8384,10.8164,10.8237,227800.0
2013-09-23 10:30:00,14.72,14.74,14.7,14.72,239700.0,10.8164,10.8311,10.8017,10.8164,239700.0
2013-09-23 10:40:00,14.73,14.75,14.71,14.71,201400.0,10.8237,10.8384,10.809,10.809,201400.0
2013-09-23 10:50:00,14.71,14.72,14.63,14.65,359800.0,10.809,10.8164,10.7502,10.7649,359800.0
2013-09-23 11:00:00,14.64,14.68,14.64,14.64,424200.0,10.7576,10.787,10.7576,10.7576,424200.0
2013-09-23 11:10:00,14.64,14.71,14.63,14.7,437400.0,10.7576,10.809,10.7502,10.8017,437400.0
2013-09-23 11:20:00,14.71,14.73,14.69,14.73,226000.0,10.809,10.8237,10.7943,10.8237,226000.0
2013-09-23 11:30:00,14.73,14.73,14.69,14.73,178100.0,10.8237,10.8237,10.7943,10.8237,178100.0
2013-09-23 11:40:00,14.73,14.73,14.69,14.71,233700.0,10.8237,10.8237,10.7943,10.809,233700.0
2013-09-23 11:50:00,14.72,14.74,14.71,14.74,179300.0,10.8164,10.8311,10.809,10.8311,179300.0
2013-09-23 12:00:00,14.74,14.79,14.73,14.78,323800.0,10.8311,10.8678,10.8237,10.8605,323800.0
2013-09-23 12:10:00,14.78,14.81,14.77,14.79,362900.0,10.8605,10.8825,10.8531,10.8678,362900.0
2013-09-23 12:20:00,14.8,14.83,14.79,14.79,318200.0,10.8751,10.8972,10.8678,10.8678,318200.0
2013-09-23 12:30:00,14.79,14.8,14.78,14.79,142100.0,10.8678,10.8751,10.8605,10.8678,142100.0
2013-09-23 12:40:00,14.79,14.81,14.79,14.8,135200.0,10.8678,10.8825,10.8678,10.8751,135200.0
2013-09-23 12:50:00,14.8,14.85,14.79,14.85,146600.0,10.8751,10.9119,10.8678,10.9119,146600.0
2013-09-23 13:00:00,14.85,14.85,14.8,14.82,296400.0,10.9119,10.9119,10.8751,10.8898,296400.0
2013-09-23 13:10:00,14.82,14.83,14.79,14.82,228600.0,10.8898,10.8972,10.8678,10.8898,228600.0
2013-09-23 13:20:00,14.82,14.85,14.81,14.85,209900.0,10.8898,10.9119,10.8825,10.9119,209900.0
2013-09-23 13:30:00,14.85,14.88,14.83,14.87,294600.0,10.9119,10.9339,10.8972,10.9266,294600.0
2013-09-23 13:40:00,14.87,14.89,14.86,14.89,124500.0,10.9266,10.9413,10.9192,10.9413,124500.0
2013-09-23 13:50:00,14.89,14.93,14.88,14.93,322300.0,10.9413,10.9707,10.9339,10.9707,322300.0
2013-09-23 14:00:00,14.93,14.93,14.85,14.86,703400.0,10.9707,10.9707,10.9119,10.9192,703400.0
2013-09-23 14:10:00,14.86,14.87,14.85,14.87,119200.0,10.9192,10.9266,10.9119,10.9266,119200.0
2013-09-23 14:20:00,14.87,14.87,14.82,14.83,401000.0,10.9266,10.9266,10.8898,10.8972,401000.0
2013-09-23 14:30:00,14.82,14.86,14.82,14.85,337300.0,10.8898,10.9192,10.8898,10.9119,337300.0
2013-09-23 14:40:00,14.85,14.86,14.84,14.86,197600.0,10.9119,10.9192,10.9045,10.9192,197600.0
2013-09-23 14:50:00,14.85,14.91,14.85,14.88,421100.0,10.9119,10.956,10.9119,10.9339,421100.0
2013-09-23 15:00:00,14.88,14.89,14.82,14.83,938900.0,10.9339,10.9413,10.8898,10.8972,938900.0
2013-09-23 15:10:00,14.83,14.86,14.81,14.86,441500.0,10.8972,10.9192,10.8825,10.9192,441500.0
2013-09-23 15:20:00,14.86,14.86,14.81,14.81,506700.0,10.9192,10.9192,10.8825,10.8825,506700.0
2013-09-23 15:30:00,14.82,14.83,14.81,14.82,610200.0,10.8898,10.8972,10.8825,10.8898,610200.0
2013-09-23 15:40:00,14.83,14.83,14.79,14.8,334300.0,10.8972,10.8972,10.8678,10.8751,334300.0
2013-09-23 15:50:00,14.8,14.82,14.79,14.81,1087700.0,10.8751,10.8898,10.8678,10.8825,1087700.0
2013-09-24 09:30:00,14.79,14.88,14.78,14.84,329000.0,10.8678,10.9339,10.8605,10.9045,329000.0
2013-09-24 09:40:00,14.84,14.86,14.8,14.81,218200.0,10.9045,10.9192,10.8751,10.8825,218200.0
2013-09-24 09:50:00,14.82,14.87,14.81,14.86,308800.0,10.8898,10.9266,10.8825,10.9192,308800.0
2013-09-24 10:00:00,14.86,14.86,14.78,14.79,402300.0,10.9192,10.9192,10.8605,10.8678,402300.0
2013-09-24 10:10:00,14.79,14.82,14.77,14.79,224700.0,10.8678,10.8898,10.8531,10.8678,224700.0
2013-09-24 10:20:00,14.79,14.81,14.78,14.79,308200.0,10.8678,10.8825,10.8605,10.8678,308200.0
2013-09-24 10:30:00,14.79,14.81,14.76,14.76,472400.0,10.8678,10.8825,10.8458,10.8458,472400.0
2013-09-24 10:40:00,14.76,14.8,14.76,14.76,301800.0,10.8458,10.8751,10.8458,10.8458,301800.0
2013-09-24 10:50:00,14.76,14.8,14.76,14.78,277000.0,10.8458,10.8751,10.8458,10.8605,277000.0
2013-09-24 11:00:00,14.78,14.8,14.78,14.79,256500.0,10.8605,10.8751,10.8605,10.8678,256500.0
2013-09-24 11:10:00,14.79,14.81,14.78,14.79,483200.0,10.8678,10.8825,10.8605,10.8678,483200.0
2013-09-24 11:20:00,14.79,14.8,14.78,14.79,121300.0,10.8678,10.8751,10.8605,10.8678,121300.0
2013-09-24 11:30:00,14.79,14.81,14.78,14.8,307900.0,10.8678,10.8825,10.8605,10.8751,307900.0
2013-09-24 11:40:00,14.81,14.81,14.79,14.8,170700.0,10.8825,10.8825,10.8678,10.8751,170700.0
2013-09-24 11:50:00,14.8,14.85,14.8,14.84,151900.0,10.8751,10.9119,10.8751,10.9045,151900.0
2013-09-24 12:00:00,14.85,14.87,14.84,14.86,128800.0,10.9119,10.9266,10.9045,10.9192,128800.0
2013-09-24 12:10:00,14.86,14.86,14.85,14.85,34900.0,10.9192,10.9192,10.9119,10.9119,34900.0
2013-09-24 12:20:00,14.86,14.88,14.84,14.88,159600.0,10.9192,10.9339,10.9045,10.9339,159600.0
2013-09-24 12:30:00,14.88,14.9,14.87,14.9,117600.0,10.9339,10.9486,10.9266,10.9486,117600.0
2013-09-24 12:40:00,14.9,14.9,14.87,14.87,112700.0,10.9486,10.9486,10.9266,10.9266,112700.0
2013-09-24 12:50:00,14.88,14.88,14.86,14.88,105900.0,10.9339,10.9339,10.9192,10.9339,105900.0
2013-09-24 13:00:00,14.88,14.88,14.87,14.88,129700.0,10.9339,10.9339,10.9266,10.9339,129700.0
2013-09-24 13:10:00,14.88,14.9,14.87,14.9,130300.0,10.9339,10.9486,10.9266,10.9486,130300.0
2013-09-24 13:20:00,14.9,14.9,14.86,14.89,327400.0,10.9486,10.9486,10.9192,10.9413,327400.0
2013-09-24 13:30:00,14.89,14.91,14.88,14.9,203800.0,10.9413,10.956,10.9339,10.9486,203800.0
2013-09-24 13:40:00,14.9,14.93,14.89,14.92,259300.0,10.9486,10.9707,10.9413,10.9633,259300.0
2013-09-24 13:50:00,14.91,14.92,14.87,14.87,297400.0,10.956,10.9633,10.9266,10.9266,297400.0
2013-09-24 14:00:00,14.87,14.89,14.87,14.89,211800.0,10.9266,10.9413,10.9266,10.9413,211800.0
2013-09-24 14:10:00,14.89,14.89,14.87,14.88,108000.0,10.9413,10.9413,10.9266,10.9339,108000.0
2013-09-24 14:20:00,14.87,14.91,14.87,14.9,290000.0,10.9266,10.956,10.9266,10.9486,290000.0
2013-09-24 14:30:00,14.9,14.91,14.88,14.88,129600.0,10.9486,10.956,10.9339,10.9339,129600.0
2013-09-24 14:40:00,14.88,14.89,14.88,14.88,262500.0,10.9339,10.9413,10.9339,10.9339,262500.0
2013-09-24 14:50:00,14.89,14.89,14.87,14.87,230600.0,10.9413,10.9413,10.9266,10.9266,230600.0
2013-09-24 15:00:00,14.87,14.88,14.86,14.86,222900.0,10.9266,10.9339,10.9192,10.9192,222900.0
2013-09-24 15:10:00,14.87,14.9,14.85,14.89,266600.0,10.9266,10.9486,10.9119,10.9413,266600.0
2013-09-24 15:20:00,14.89,14.9,14.86,14.87,256100.0,10.9413,10.9486,10.9192,10.9266,256100.0
2013-09-24 15:30:00,14.87,14.9,14.87,14.89,406100.0,10.9266,10.9486,10.9266,10.9413,406100.0
2013-09-24 15:40:00,14.89,14.91,14.88,14.89,781900.0,10.9413,10.956,10.9339,10.9413,781900.0
2013-09-24 15:50:00,14.89,14.9,14.86,14.89,1477300.0,10.9413,10.9486,10.9192,10.9413,1477300.0
2013-09-25 09:30:00,14.88,14.88,14.76,14.87,458600.0,10.9339,10.9339,10.8458,10.9266,458600.0
2013-09-25 09:40:00,14.86,14.9,14.84,14.88,244800.0,10.9192,10.9486,10.9045,10.9339,244800.0
2013-09-25 09:50:00,14.87,14.88,14.83,14.86,129600.0,10.9266,10.9339,10.8972,10.9192,129600.0
2013-09-25 10:00:00,14.86,14.89,14.83,14.85,308000.0,10.9192,10.9413,10.8972,10.9119,308000.0
2013-09-25 10:10:00,14.84,14.85,14.81,14.84,274100.0,10.9045,10.9119,10.8825,10.9045,274100.0
2013-09-25 10:20:00,14.84,14.94,14.83,14.94,239300.0,10.9045,10.978,10.8972,10.978,239300.0
2013-09-25 10:30:00,14.93,14.94,14.89,14.93,203200.0,10.9707,10.978,10.9413,10.9707,203200.0
2013-09-25 10:40:00,14.93,14.94,14.91,14.91,97800.0,10.9707,10.978,10.956,10.956,97800.0
2013-09-25 10:50:00,14.92,14.92,14.9,14.9,162500.0,10.9633,10.9633,10.9486,10.9486,162500.0
2013-09-25 11:00:00,14.9,14.91,14.85,14.87,130000.0,10.9486,10.956,10.9119,10.9266,130000.0
2013-09-25 11:10:00,14.87,14.96,14.86,14.95,197900.0,10.9266,10.9927,10.9192,10.9854,197900.0
2013-09-25 11:20:00,14.95,14.99,14.95,14.99,223700.0,10.9854,11.0148,10.9854,11.0148,223700.0
2013-09-25 11:30:00,14.98,14.99,14.96,14.98,184200.0,11.0074,11.0148,10.9927,11.0074,184200.0
2013-09-25 11:40:00,14.97,14.99,14.96,14.98,150800.0,11.0001,11.0148,10.9927,11.0074,150800.0
2013-09-25 11:50:00,14.98,14.99,14.98,14.98,122400.0,11.0074,11.0148,11.0074,11.0074,122400.0
2013-09-25 12:00:00,14.99,14.99,14.95,14.96,168900.0,11.0148,11.0148,10.9854,10.9927,168900.0
2013-09-25 12:10:00,14.96,14.96,14.94,14.95,81500.0,10.9927,10.9927,10.978,10.9854,81500.0
2013-09-25 12:20:00,14.94,14.96,14.91,14.96,395500.0,10.978,10.9927,10.956,10.9927,395500.0
2013-09-25 12:30:00,14.95,14.99,14.95,14.99,143200.0,10.9854,11.0148,10.9854,11.0148,143200.0
2013-09-25 12:40:00,14.99,14.99,14.97,14.99,151100.0,11.0148,11.0148,11.0001,11.0148,151100.0
2013-09-25 12:50:00,14.99,14.99,14.96,14.97,87000.0,11.0148,11.0148,10.9927,11.0001,87000.0
2013-09-25 13:00:00,14.98,15.0,14.98,14.99,188500.0,11.0074,11.0221,11.0074,11.0148,188500.0
2013-09-25 13:10:00,14.99,15.0,14.96,14.98,164900.0,11.0148,11.0221,10.9927,11.0074,164900.0
2013-09-25 13:20:00,14.98,14.99,14.97,14.99,149700.0,11.0074,11.0148,11.0001,11.0148,149700.0
2013-09-25 13:30:00,14.98,14.99,14.91,14.91,378200.0,11.0074,11.0148,10.956,10.956,378200.0
2013-09-25 13:40:00,14.92,14.93,14.88,14.93,201100.0,10.9633,10.9707,10.9339,10.9707,201100.0
2013-09-25 13:50:00,14.92,14.95,14.9,14.93,179600.0,10.9633,10.9854,10.9486,10.9707,179600.0
2013-09-25 14:00:00,14.93,14.96,14.93,14.94,166400.0,10.9707,10.9927,10.9707,10.978,166400.0
2013-09-25 14:10:00,14.95,14.97,14.94,14.95,147000.0,10.9854,11.0001,10.978,10.9854,147000.0
2013-09-25 14:20:00,14.96,14.96,14.94,14.96,129100.0,10.9927,10.9927,10.978,10.9927,129100.0
2013-09-25 14:30:00,14.95,14.95,14.92,14.95,140400.0,10.9854,10.9854,10.9633,10.9854,140400.0
2013-09-25 14:40:00,14.95,14.96,14.93,14.96,129900.0,10.9854,10.9927,10.9707,10.9927,129900.0
2013-09-25 14:50:00,14.95,14.96,14.92,14.92,173700.0,10.9854,10.9927,10.9633,10.9633,173700.0
2013-09-25 15:00:00,14.93,14.95,14.92,14.94,285000.0,10.9707,10.9854,10.9633,10.978,285000.0
2013-09-25 15:10:00,14.94,14.97,14.92,14.93,200800.0,10.978,11.0001,10.9633,10.9707,200800.0
2013-09-25 15:20:00,14.93,14.93,14.88,14.91,379200.0,10.9707,10.9707,10.9339,10.956,379200.0
2013-09-25 15:30:00,14.92,14.94,14.9,14.94,271300.0,10.9633,10.978,10.9486,10.978,271300.0
2013-09-25 15:40:00,14.94,14.95,14.91,14.95,606700.0,10.978,10.9854,10.956,10.9854,606700.0
2013-09-25 15:50:00,14.94,14.95,14.91,14.92,806500.0,10.978,10.9854,10.956,10.9633,806500.0
2013-09-26 09:30:00,14.96,14.96,14.84,14.92,375200.0,10.9927,10.9927,10.9045,10.9633,375200.0
2013-09-26 09:40:00,14.92,14.94,14.9,14.93,94300.0,10.9633,10.978,10.9486,10.9707,94300.0
2013-09-26 09:50:00,14.92,14.93,14.87,14.92,107400.0,10.9633,10.9707,10.9266,10.9633,107400.0
2013-09-26 10:00:00,14.91,14.98,14.9,14.98,274900.0,10.956,11.0074,10.9486,11.0074,274900.0
2013-09-26 10:10:00,14.97,15.0,14.95,14.98,406300.0,11.0001,11.0221,10.9854,11.0074,406300.0
2013-09-26 10:20:00,14.97,14.99,14.95,14.96,305300.0,11.0001,11.0148,10.9854,10.9927,305300.0
2013-09-26 10:30:00,14.96,14.98,14.94,14.96,241500.0,10.9927,11.0074,10.978,10.9927,241500.0
2013-09-26 10:40:00,14.96,14.97,14.92,14.96,276100.0,10.9927,11.0001,10.9633,10.9927,276100.0
2013-09-26 10:50:00,14.96,14.97,14.94,14.96,225400.0,10.9927,11.0001,10.978,10.9927,225400.0
2013-09-26 11:00:00,14.95,14.96,14.92,14.95,147300.0,10.9854,10.9927,10.9633,10.9854,147300.0
2013-09-26 11:10:00,14.96,14.96,14.92,14.94,382300.0,10.9927,10.9927,10.9633,10.978,382300.0
2013-09-26 11:20:00,14.94,14.95,14.92,14.93,237200.0,10.978,10.9854,10.9633,10.9707,237200.0
2013-09-26 11:30:00,14.92,14.93,14.89,14.89,117800.0,10.9633,10.9707,10.9413,10.9413,117800.0
2013-09-26 11:40:00,14.89,14.93,14.88,14.93,152200.0,10.9413,10.9707,10.9339,10.9707,152200.0
2013-09-26 11:50:00,14.93,14.94,14.91,14.94,113000.0,10.9707,10.978,10.956,10.978,113000.0
2013-09-26 12:00:00,14.94,14.94,14.92,14.93,68500.0,10.978,10.978,10.9633,10.9707,68500.0
2013-09-26 12:10:00,14.92,14.93,14.9,14.9,135700.0,10.9633,10.9707,10.9486,10.9486,135700.0
2013-09-26 12:20:00,14.89,14.93,14.89,14.93,144200.0,10.9413,10.9707,10.9413,10.9707,144200.0
2013-09-26 12:30:00,14.93,14.95,14.93,14.95,83100.0,10.9707,10.9854,10.9707,10.9854,83100.0
2013-09-26 12:40:00,14.95,14.95,14.94,14.95,38000.0,10.9854,10.9854,10.978,10.9854,38000.0
2013-09-26 12:50:00,14.95,14.95,14.92,14.93,110200.0,10.9854,10.9854,10.9633,10.9707,110200.0
2013-09-26 13:00:00,14.93,14.95,14.92,14.95,100800.0,10.9707,10.9854,10.9633,10.9854,100800.0
2013-09-26 13:10:00,14.95,14.99,14.94,14.98,871200.0,10.9854,11.0148,10.978,11.0074,871200.0
2013-09-26 13:20:00,14.98,15.0,14.96,14.99,249600.0,11.0074,11.0221,10.9927,11.0148,249600.0
2013-09-26 13:30:00,14.98,14.99,14.95,14.96,212300.0,11.0074,11.0148,10.9854,10.9927,212300.0
2013-09-26 13:40:00,14.96,14.99,14.95,14.98,274200.0,10.9927,11.0148,10.9854,11.0074,274200.0
2013-09-26 13:50:00,14.98,14.99,14.97,14.97,176500.0,11.0074,11.0148,11.0001,11.0001,176500.0
2013-09-26 14:00:00,14.97,14.98,14.95,14.98,308100.0,11.0001,11.0074,10.9854,11.0074,308100.0
2013-09-26 14:10:00,14.97,14.98,14.96,14.96,162500.0,11.0001,11.0074,10.9927,10.9927,162500.0
2013-09-26 14:20:00,14.97,14.98,14.94,14.96,346700.0,11.0001,11.0074,10.978,10.9927,346700.0
2013-09-26 14:30:00,14.96,14.96,14.93,14.94,100900.0,10.9927,10.9927,10.9707,10.978,100900.0
2013-09-26 14:40:00,14.94,14.94,14.91,14.92,338000.0,10.978,10.978,10.956,10.9633,338000.0
2013-09-26 14:50:00,14.92,14.93,14.91,14.93,75500.0,10.9633,10.9707,10.956,10.9707,75500.0
2013-09-26 15:00:00,14.92,14.94,14.88,14.92,552200.0,10.9633,10.978,10.9339,10.9633,552200.0
2013-09-26 15:10:00,14.92,14.92,14.89,14.9,170400.0,10.9633,10.9633,10.9413,10.9486,170400.0
2013-09-26 15:20:00,14.89,14.93,14.89,14.91,180700.0,10.9413,10.9707,10.9413,10.956,180700.0
2013-09-26 15:30:00,14.91,14.92,14.89,14.9,308500.0,10.956,10.9633,10.9413,10.9486,308500.0
2013-09-26 15:40:00,14.91,14.95,14.9,14.95,276000.0,10.956,10.9854,10.9486,10.9854,276000.0
2013-09-26 15:50:00,14.94,14.95,14.92,14.94,518300.0,10.978,10.9854,10.9633,10.978,518300.0
2013-09-27 09:30:00,14.89,14.91,14.82,14.82,490900.0,10.9413,10.956,10.8898,10.8898,490900.0
2013-09-27 09:40:00,14.81,14.82,14.76,14.78,298900.0,10.8825,10.8898,10.8458,10.8605,298900.0
2013-09-27 09:50:00,14.77,14.81,14.71,14.74,526500.0,10.8531,10.8825,10.809,10.8311,526500.0
2013-09-27 10:00:00,14.74,14.75,14.63,14.64,689300.0,10.8311,10.8384,10.7502,10.7576,689300.0
2013-09-27 10:10:00,14.64,14.72,14.64,14.68,475500.0,10.7576,10.8164,10.7576,10.787,475500.0
2013-09-27 10:20:00,14.69,14.73,14.67,14.73,205900.0,10.7943,10.8237,10.7796,10.8237,205900.0
2013-09-27 10:30:00,14.73,14.83,14.72,14.78,253000.0,10.8237,10.8972,10.8164,10.8605,253000.0
2013-09-27 10:40:00,14.78,14.82,14.78,14.82,111800.0,10.8605,10.8898,10.8605,10.8898,111800.0
2013-09-27 10:50:00,14.82,14.84,14.77,14.81,234100.0,10.8898,10.9045,10.8531,10.8825,234100.0
2013-09-27 11:00:00,14.8,14.81,14.73,14.74,117600.0,10.8751,10.8825,10.8237,10.8311,117600.0
2013-09-27 11:10:00,14.73,14.76,14.7,14.7,222400.0,10.8237,10.8458,10.8017,10.8017,222400.0
2013-09-27 11:20:00,14.71,14.75,14.7,14.75,110400.0,10.809,10.8384,10.8017,10.8384,110400.0
2013-09-27 11:30:00,14.75,14.81,14.74,14.78,209100.0,10.8384,10.8825,10.8311,10.8605,209100.0
2013-09-27 11:40:00,14.78,14.79,14.72,14.74,252000.0,10.8605,10.8678,10.8164,10.8311,252000.0
2013-09-27 11:50:00,14.74,14.76,14.73,14.74,94100.0,10.8311,10.8458,10.8237,10.8311,94100.0
2013-09-27 12:00:00,14.74,14.76,14.73,14.73,98700.0,10.8311,10.8458,10.8237,10.8237,98700.0
2013-09-27 12:10:00,14.73,14.75,14.7,14.75,139500.0,10.8237,10.8384,10.8017,10.8384,139500.0
2013-09-27 12:20:00,14.75,14.76,14.71,14.72,107600.0,10.8384,10.8458,10.809,10.8164,107600.0
2013-09-27 12:30:00,14.71,14.75,14.71,14.72,120500.0,10.809,10.8384,10.809,10.8164,120500.0
2013-09-27 12:40:00,14.73,14.73,14.71,14.71,65200.0,10.8237,10.8237,10.809,10.809,65200.0
2013-09-27 12:50:00,14.71,14.75,14.71,14.74,93500.0,10.809,10.8384,10.809,10.8311,93500.0
2013-09-27 13:00:00,14.74,14.74,14.72,14.72,59000.0,10.8311,10.8311,10.8164,10.8164,59000.0
2013-09-27 13:10:00,14.73,14.75,14.72,14.74,133800.0,10.8237,10.8384,10.8164,10.8311,133800.0
2013-09-27 13:20:00,14.73,14.74,14.7,14.7,149400.0,10.8237,10.8311,10.8017,10.8017,149400.0
2013-09-27 13:30:00,14.7,14.72,14.69,14.71,102800.0,10.8017,10.8164,10.7943,10.809,102800.0
2013-09-27 13:40:00,14.71,14.73,14.71,14.72,80300.0,10.809,10.8237,10.809,10.8164,80300.0
2013-09-27 13:50:00,14.72,14.72,14.7,14.71,65900.0,10.8164,10.8164,10.8017,10.809,65900.0
2013-09-27 14:00:00,14.7,14.71,14.67,14.68,221200.0,10.8017,10.809,10.7796,10.787,221200.0
2013-09-27 14:10:00,14.68,14.69,14.66,14.68,134500.0,10.787,10.7943,10.7723,10.787,134500.0
2013-09-27 14:20:00,14.68,14.7,14.66,14.7,227400.0,10.787,10.8017,10.7723,10.8017,227400.0
2013-09-27 14:30:00,14.69,14.7,14.68,14.69,162500.0,10.7943,10.8017,10.787,10.7943,162500.0
2013-09-27 14:40:00,14.68,14.71,14.68,14.71,106700.0,10.787,10.809,10.787,10.809,106700.0
2013-09-27 14:50:00,14.71,14.71,14.67,14.67,156600.0,10.809,10.809,10.7796,10.7796,156600.0
2013-09-27 15:00:00,14.68,14.69,14.67,14.69,305900.0,10.787,10.7943,10.7796,10.7943,305900.0
2013-09-27 15:10:00,14.68,14.7,14.68,14.69,146800.0,10.787,10.8017,10.787,10.7943,146800.0
2013-09-27 15:20:00,14.69,14.69,14.68,14.69,192500.0,10.7943,10.7943,10.787,10.7943,192500.0
2013-09-27 15:30:00,14.69,14.7,14.68,14.69,225100.0,10.7943,10.8017,10.787,10.7943,225100.0
2013-09-27 15:40:00,14.7,14.72,14.68,14.69,518100.0,10.8017,10.8164,10.787,10.7943,518100.0
2013-09-27 15:50:00,14.69,14.75,14.68,14.72,1040600.0,10.7943,10.8384,10.787,10.8164,1040600.0
2013-09-30 09:30:00,14.58,14.58,14.47,14.58,492000.0,10.7135,10.7135,10.6327,10.7135,492000.0
2013-09-30 09:40:00,14.57,14.61,14.52,14.54,215700.0,10.7061,10.7355,10.6694,10.6841,215700.0
2013-09-30 09:50:00,14.54,14.64,14.52,14.58,433500.0,10.6841,10.7576,10.6694,10.7135,433500.0
2013-09-30 10:00:00,14.58,14.61,14.53,14.54,384100.0,10.7135,10.7355,10.6767,10.6841,384100.0
2013-09-30 10:10:00,14.55,14.57,14.52,14.57,182500.0,10.6914,10.7061,10.6694,10.7061,182500.0
2013-09-30 10:20:00,14.57,14.58,14.54,14.56,180900.0,10.7061,10.7135,10.6841,10.6988,180900.0
2013-09-30 10:30:00,14.56,14.56,14.53,14.56,198400.0,10.6988,10.6988,10.6767,10.6988,198400.0
2013-09-30 10:40:00,14.56,14.65,14.55,14.63,251900.0,10.6988,10.7649,10.6914,10.7502,251900.0
2013-09-30 10:50:00,14.63,14.68,14.63,14.68,111300.0,10.7502,10.787,10.7502,10.787,111300.0
2013-09-30 11:00:00,14.67,14.68,14.59,14.59,172800.0,10.7796,10.787,10.7208,10.7208,172800.0
2013-09-30 11:10:00,14.59,14.59,14.53,14.55,191900.0,10.7208,10.7208,10.6767,10.6914,191900.0
2013-09-30 11:20:00,14.55,14.6,14.54,14.58,142200.0,10.6914,10.7282,10.6841,10.7135,142200.0
2013-09-30 11:30:00,14.58,14.6,14.57,14.58,120600.0,10.7135,10.7282,10.7061,10.7135,120600.0
2013-09-30 11:40:00,14.58,14.6,14.56,14.56,129100.0,10.7135,10.7282,10.6988,10.6988,129100.0
2013-09-30 11:50:00,14.56,14.59,14.56,14.59,92300.0,10.6988,10.7208,10.6988,10.7208,92300.0
2013-09-30 12:00:00,14.58,14.6,14.56,14.57,274600.0,10.7135,10.7282,10.6988,10.7061,274600.0
2013-09-30 12:10:00,14.57,14.6,14.57,14.59,173700.0,10.7061,10.7282,10.7061,10.7208,173700.0
2013-09-30 12:20:00,14.58,14.6,14.58,14.58,70000.0,10.7135,10.7282,10.7135,10.7135,70000.0
2013-09-30 12:30:00,14.59,14.62,14.58,14.62,102400.0,10.7208,10.7429,10.7135,10.7429,102400.0
2013-09-30 12:40:00,14.62,14.67,14.61,14.65,178400.0,10.7429,10.7796,10.7355,10.7649,178400.0
2013-09-30 12:50:00,14.66,14.66,14.64,14.66,68600.0,10.7723,10.7723,10.7576,10.7723,68600.0
2013-09-30 13:00:00,14.65,14.69,14.65,14.65,135200.0,10.7649,10.7943,10.7649,10.7649,135200.0
2013-09-30 13:10:00,14.66,14.69,14.64,14.69,200000.0,10.7723,10.7943,10.7576,10.7943,200000.0
2013-09-30 13:20:00,14.69,14.7,14.65,14.67,156000.0,10.7943,10.8017,10.7649,10.7796,156000.0
2013-09-30 13:30:00,14.66,14.7,14.66,14.67,202000.0,10.7723,10.8017,10.7723,10.7796,202000.0
2013-09-30 13:40:00,14.67,14.68,14.66,14.66,106300.0,10.7796,10.787,10.7723,10.7723,106300.0
2013-09-30 13:50:00,14.67,14.67,14.59,14.6,273400.0,10.7796,10.7796,10.7208,10.7282,273400.0
2013-09-30 14:00:00,14.6,14.62,14.58,14.61,185600.0,10.7282,10.7429,10.7135,10.7355,185600.0
2013-09-30 14:10:00,14.62,14.62,14.58,14.58,104700.0,10.7429,10.7429,10.7135,10.7135,104700.0
2013-09-30 14:20:00,14.59,14.61,14.57,14.6,148500.0,10.7208,10.7355,10.7061,10.7282,148500.0
2013-09-30 14:30:00,14.6,14.65,14.6,14.64,136700.0,10.7282,10.7649,10.7282,10.7576,136700.0
2013-09-30 14:40:00,14.64,14.64,14.61,14.64,133400.0,10.7576,10.7576,10.7355,10.7576,133400.0
2013-09-30 14:50:00,14.64,14.65,14.61,14.62,229500.0,10.7576,10.7649,10.7355,10.7429,229500.0
2013-09-30 15:00:00,14.62,14.62,14.56,14.6,257900.0,10.7429,10.7429,10.6988,10.7282,257900.0
2013-09-30 15:10:00,14.59,14.6,14.56,14.59,346700.0,10.7208,10.7282,10.6988,10.7208,346700.0
2013-09-30 15:20:00,14.59,14.6,14.56,14.59,274400.0,10.7208,10.7282,10.6988,10.7208,274400.0
2013-09-30 15:30:00,14.59,14.61,14.58,14.59,421100.0,10.7208,10.7355,10.7135,10.7208,421100.0
2013-09-30 15:40:00,14.58,14.61,14.57,14.6,542800.0,10.7135,10.7355,10.7061,10.7282,542800.0
2013-09-30 15:50:00,14.6,14.6,14.57,14.59,1076400.0,10.7282,10.7282,10.7061,10.7208,1076400.0
2013-10-01 09:30:00,14.6,14.62,14.55,14.57,344800.0,10.7282,10.7429,10.6914,10.7061,344800.0
2013-10-01 09:40:00,14.56,14.6,14.54,14.58,371800.0,10.6988,10.7282,10.6841,10.7135,371800.0
2013-10-01 09:50:00,14.58,14.58,14.53,14.54,514900.0,10.7135,10.7135,10.6767,10.6841,514900.0
2013-10-01 10:00:00,14.54,14.62,14.54,14.59,291900.0,10.6841,10.7429,10.6841,10.7208,291900.0
2013-10-01 10:10:00,14.59,14.61,14.56,14.58,203200.0,10.7208,10.7355,10.6988,10.7135,203200.0
2013-10-01 10:20:00,14.59,14.62,14.59,14.61,236000.0,10.7208,10.7429,10.7208,10.7355,236000.0
2013-10-01 10:30:00,14.61,14.63,14.6,14.61,191100.0,10.7355,10.7502,10.7282,10.7355,191100.0
2013-10-01 10:40:00,14.61,14.63,14.59,14.62,187200.0,10.7355,10.7502,10.7208,10.7429,187200.0
2013-10-01 10:50:00,14.62,14.64,14.61,14.62,293500.0,10.7429,10.7576,10.7355,10.7429,293500.0
2013-10-01 11:00:00,14.62,14.64,14.61,14.62,181900.0,10.7429,10.7576,10.7355,10.7429,181900.0
2013-10-01 11:10:00,14.62,14.65,14.6,14.64,257700.0,10.7429,10.7649,10.7282,10.7576,257700.0
2013-10-01 11:20:00,14.65,14.69,14.63,14.66,229000.0,10.7649,10.7943,10.7502,10.7723,229000.0
2013-10-01 11:30:00,14.67,14.68,14.66,14.67,146700.0,10.7796,10.787,10.7723,10.7796,146700.0
2013-10-01 11:40:00,14.68,14.71,14.68,14.7,148100.0,10.787,10.809,10.787,10.8017,148100.0
2013-10-01 11:50:00,14.7,14.7,14.65,14.65,127800.0,10.8017,10.8017,10.7649,10.7649,127800.0
2013-10-01 12:00:00,14.65,14.68,14.64,14.67,151000.0,10.7649,10.787,10.7576,10.7796,151000.0
2013-10-01 12:10:00,14.67,14.68,14.66,14.66,111700.0,10.7796,10.787,10.7723,10.7723,111700.0
2013-10-01 12:20:00,14.67,14.71,14.66,14.71,198600.0,10.7796,10.809,10.7723,10.809,198600.0
2013-10-01 12:30:00,14.71,14.71,14.67,14.68,68000.0,10.809,10.809,10.7796,10.787,68000.0
2013-10-01 12:40:00,14.67,14.7,14.67,14.7,97200.0,10.7796,10.8017,10.7796,10.8017,97200.0
2013-10-01 12:50:00,14.7,14.7,14.68,14.7,87000.0,10.8017,10.8017,10.787,10.8017,87000.0
2013-10-01 13:00:00,14.69,14.7,14.68,14.7,110900.0,10.7943,10.8017,10.787,10.8017,110900.0
2013-10-01 13:10:00,14.7,14.71,14.68,14.69,82300.0,10.8017,10.809,10.787,10.7943,82300.0
2013-10-01 13:20:00,14.7,14.7,14.67,14.69,130300.0,10.8017,10.8017,10.7796,10.7943,130300.0
2013-10-01 13:30:00,14.68,14.69,14.66,14.67,102600.0,10.787,10.7943,10.7723,10.7796,102600.0
2013-10-01 13:40:00,14.67,14.68,14.65,14.65,71800.0,10.7796,10.787,10.7649,10.7649,71800.0
2013-10-01 13:50:00,14.66,14.69,14.65,14.68,96200.0,10.7723,10.7943,10.7649,10.787,96200.0
2013-10-01 14:00:00,14.69,14.69,14.67,14.69,120800.0,10.7943,10.7943,10.7796,10.7943,120800.0
2013-10-01 14:10:00,14.69,14.69,14.67,14.67,105000.0,10.7943,10.7943,10.7796,10.7796,105000.0
2013-10-01 14:20:00,14.68,14.68,14.64,14.65,125100.0,10.787,10.787,10.7576,10.7649,125100.0
2013-10-01 14:30:00,14.64,14.68,14.64,14.68,203100.0,10.7576,10.787,10.7576,10.787,203100.0
2013-10-01 14:40:00,14.68,14.68,14.66,14.67,86500.0,10.787,10.787,10.7723,10.7796,86500.0
2013-10-01 14:50:00,14.67,14.69,14.66,14.69,154200.0,10.7796,10.7943,10.7723,10.7943,154200.0
2013-10-01 15:00:00,14.68,14.69,14.64,14.65,204400.0,10.787,10.7943,10.7576,10.7649,204400.0
2013-10-01 15:10:00,14.65,14.68,14.65,14.68,204700.0,10.7649,10.787,10.7649,10.787,204700.0
2013-10-01 15:20:00,14.68,14.68,14.65,14.67,157300.0,10.787,10.787,10.7649,10.7796,157300.0
2013-10-01 15:30:00,14.67,14.71,14.67,14.7,229100.0,10.7796,10.809,10.7796,10.8017,229100.0
2013-10-01 15:40:00,14.69,14.71,14.68,14.71,389200.0,10.7943,10.809,10.787,10.809,389200.0
2013-10-01 15:50:00,14.71,14.74,14.69,14.74,488700.0,10.809,10.8311,10.7943,10.8311,488700.0
2013-10-02 09:30:00,14.6,14.66,14.53,14.61,656300.0,10.7282,10.7723,10.6767,10.7355,656300.0
2013-10-02 09:40:00,14.62,14.62,14.57,14.6,575000.0,10.7429,10.7429,10.7061,10.7282,575000.0
2013-10-02 09:50:00,14.6,14.64,14.55,14.64,274600.0,10.7282,10.7576,10.6914,10.7576,274600.0
2013-10-02 10:00:00,14.63,14.64,14.47,14.53,559200.0,10.7502,10.7576,10.6327,10.6767,559200.0
2013-10-02 10:10:00,14.52,14.58,14.5,14.58,417300.0,10.6694,10.7135,10.6547,10.7135,417300.0
2013-10-02 10:20:00,14.58,14.61,14.56,14.56,301700.0,10.7135,10.7355,10.6988,10.6988,301700.0
2013-10-02 10:30:00,14.56,14.57,14.51,14.51,209200.0,10.6988,10.7061,10.6621,10.6621,209200.0
2013-10-02 10:40:00,14.51,14.55,14.5,14.55,334400.0,10.6621,10.6914,10.6547,10.6914,334400.0
2013-10-02 10:50:00,14.54,14.56,14.51,14.55,455100.0,10.6841,10.6988,10.6621,10.6914,455100.0
2013-10-02 11:00:00,14.54,14.54,14.52,14.52,79200.0,10.6841,10.6841,10.6694,10.6694,79200.0
2013-10-02 11:10:00,14.53,14.55,14.5,14.53,415400.0,10.6767,10.6914,10.6547,10.6767,415400.0
2013-10-02 11:20:00,14.53,14.54,14.5,14.52,203200.0,10.6767,10.6841,10.6547,10.6694,203200.0
2013-10-02 11:30:00,14.52,14.55,14.51,14.52,126300.0,10.6694,10.6914,10.6621,10.6694,126300.0
2013-10-02 11:40:00,14.53,14.55,14.52,14.55,85500.0,10.6767,10.6914,10.6694,10.6914,85500.0
2013-10-02 11:50:00,14.56,14.56,14.53,14.54,223100.0,10.6988,10.6988,10.6767,10.6841,223100.0
2013-10-02 12:00:00,14.54,14.56,14.53,14.56,117000.0,10.6841,10.6988,10.6767,10.6988,117000.0
2013-10-02 12:10:00,14.56,14.57,14.55,14.57,102800.0,10.6988,10.7061,10.6914,10.7061,102800.0
2013-10-02 12:20:00,14.56,14.57,14.55,14.55,190500.0,10.6988,10.7061,10.6914,10.6914,190500.0
2013-10-02 12:30:00,14.56,14.57,14.56,14.57,156900.0,10.6988,10.7061,10.6988,10.7061,156900.0
2013-10-02 12:40:00,14.57,14.58,14.56,14.57,149000.0,10.7061,10.7135,10.6988,10.7061,149000.0
2013-10-02 12:50:00,14.57,14.58,14.57,14.58,66000.0,10.7061,10.7135,10.7061,10.7135,66000.0
2013-10-02 13:00:00,14.57,14.58,14.56,14.56,206000.0,10.7061,10.7135,10.6988,10.6988,206000.0
2013-10-02 13:10:00,14.56,14.57,14.55,14.56,186600.0,10.6988,10.7061,10.6914,10.6988,186600.0
2013-10-02 13:20:00,14.57,14.59,14.55,14.57,554400.0,10.7061,10.7208,10.6914,10.7061,554400.0
2013-10-02 13:30:00,14.56,14.59,14.56,14.59,144700.0,10.6988,10.7208,10.6988,10.7208,144700.0
2013-10-02 13:40:00,14.59,14.59,14.58,14.59,74500.0,10.7208,10.7208,10.7135,10.7208,74500.0
2013-10-02 13:50:00,14.59,14.59,14.57,14.59,168900.0,10.7208,10.7208,10.7061,10.7208,168900.0
2013-10-02 14:00:00,14.58,14.59,14.51,14.51,489000.0,10.7135,10.7208,10.6621,10.6621,489000.0
2013-10-02 14:10:00,14.51,14.54,14.51,14.54,212900.0,10.6621,10.6841,10.6621,10.6841,212900.0
2013-10-02 14:20:00,14.54,14.54,14.53,14.53,91900.0,10.6841,10.6841,10.6767,10.6767,91900.0
2013-10-02 14:30:00,14.54,14.54,14.5,14.5,212100.0,10.6841,10.6841,10.6547,10.6547,212100.0
2013-10-02 14:40:00,14.5,14.51,14.48,14.51,346500.0,10.6547,10.6621,10.64,10.6621,346500.0
2013-10-02 14:50:00,14.5,14.51,14.48,14.5,282700.0,10.6547,10.6621,10.64,10.6547,282700.0
2013-10-02 15:00:00,14.5,14.5,14.48,14.48,216100.0,10.6547,10.6547,10.64,10.64,216100.0
2013-10-02 15:10:00,14.49,14.5,14.48,14.5,207200.0,10.6474,10.6547,10.64,10.6547,207200.0
2013-10-02 15:20:00,14.5,14.51,14.48,14.51,286900.0,10.6547,10.6621,10.64,10.6621,286900.0
2013-10-02 15:30:00,14.51,14.54,14.51,14.52,188300.0,10.6621,10.6841,10.6621,10.6694,188300.0
2013-10-02 15:40:00,14.52,14.53,14.48,14.5,680300.0,10.6694,10.6767,10.64,10.6547,680300.0
2013-10-02 15:50:00,14.49,14.53,14.49,14.52,955400.0,10.6474,10.6767,10.6474,10.6694,955400.0
2013-10-03 09:30:00,14.5,14.57,14.49,14.51,377000.0,10.6547,10.7061,10.6474,10.6621,377000.0
2013-10-03 09:40:00,14.51,14.53,14.47,14.48,269300.0,10.6621,10.6767,10.6327,10.64,269300.0
2013-10-03 09:50:00,14.48,14.49,14.45,14.46,336000.0,10.64,10.6474,10.618,10.6253,336000.0
2013-10-03 10:00:00,14.46,14.47,14.4,14.44,345600.0,10.6253,10.6327,10.5812,10.6106,345600.0
2013-10-03 10:10:00,14.43,14.47,14.43,14.47,193700.0,10.6033,10.6327,10.6033,10.6327,193700.0
2013-10-03 10:20:00,14.47,14.47,14.38,14.38,349500.0,10.6327,10.6327,10.5665,10.5665,349500.0
2013-10-03 10:30:00,14.38,14.39,14.32,14.38,935600.0,10.5665,10.5739,10.5224,10.5665,935600.0
2013-10-03 10:40:00,14.38,14.39,14.36,14.38,228000.0,10.5665,10.5739,10.5518,10.5665,228000.0
2013-10-03 10:50:00,14.38,14.42,14.37,14.41,167600.0,10.5665,10.5959,10.5592,10.5886,167600.0
2013-10-03 11:00:00,14.41,14.42,14.39,14.42,213400.0,10.5886,10.5959,10.5739,10.5959,213400.0
2013-10-03 11:10:00,14.42,14.43,14.36,14.37,239700.0,10.5959,10.6033,10.5518,10.5592,239700.0
2013-10-03 11:20:00,14.38,14.4,14.36,14.38,200000.0,10.5665,10.5812,10.5518,10.5665,200000.0
2013-10-03 11:30:00,14.37,14.39,14.35,14.37,248300.0,10.5592,10.5739,10.5445,10.5592,248300.0
2013-10-03 11:40:00,14.37,14.37,14.28,14.29,591400.0,10.5592,10.5592,10.493,10.5004,591400.0
2013-10-03 11:50:00,14.29,14.32,14.27,14.28,524700.0,10.5004,10.5224,10.4857,10.493,524700.0
2013-10-03 12:00:00,14.28,14.29,14.25,14.28,301900.0,10.493,10.5004,10.471,10.493,301900.0
2013-10-03 12:10:00,14.29,14.3,14.26,14.28,164100.0,10.5004,10.5077,10.4784,10.493,164100.0
2013-10-03 12:20:00,14.28,14.3,14.25,14.29,224400.0,10.493,10.5077,10.471,10.5004,224400.0
2013-10-03 12:30:00,14.3,14.31,14.28,14.29,197100.0,10.5077,10.5151,10.493,10.5004,197100.0
2013-10-03 12:40:00,14.29,14.32,14.27,14.32,228600.0,10.5004,10.5224,10.4857,10.5224,228600.0
2013-10-03 12:50:00,14.32,14.35,14.31,14.35,138900.0,10.5224,10.5445,10.5151,10.5445,138900.0
2013-10-03 13:00:00,14.35,14.36,14.33,14.36,200400.0,10.5445,10.5518,10.5298,10.5518,200400.0
2013-10-03 13:10:00,14.36,14.36,14.32,14.36,427700.0,10.5518,10.5518,10.5224,10.5518,427700.0
2013-10-03 13:20:00,14.36,14.4,14.35,14.4,232700.0,10.5518,10.5812,10.5445,10.5812,232700.0
2013-10-03 13:30:00,14.4,14.41,14.38,14.39,182600.0,10.5812,10.5886,10.5665,10.5739,182600.0
2013-10-03 13:40:00,14.39,14.41,14.38,14.39,186200.0,10.5739,10.5886,10.5665,10.5739,186200.0
2013-10-03 13:50:00,14.39,14.43,14.37,14.4,475800.0,10.5739,10.6033,10.5592,10.5812,475800.0
2013-10-03 14:00:00,14.39,14.4,14.36,14.36,138000.0,10.5739,10.5812,10.5518,10.5518,138000.0
2013-10-03 14:10:00,14.36,14.41,14.36,14.38,204300.0,10.5518,10.5886,10.5518,10.5665,204300.0
2013-10-03 14:20:00,14.38,14.39,14.3,14.38,372300.0,10.5665,10.5739,10.5077,10.5665,372300.0
2013-10-03 14:30:00,14.39,14.39,14.34,14.36,151200.0,10.5739,10.5739,10.5371,10.5518,151200.0
2013-10-03 14:40:00,14.36,14.38,14.35,14.37,127000.0,10.5518,10.5665,10.5445,10.5592,127000.0
2013-10-03 14:50:00,14.37,14.39,14.35,14.35,185400.0,10.5592,10.5739,10.5445,10.5445,185400.0
2013-10-03 15:00:00,14.35,14.36,14.33,14.34,212300.0,10.5445,10.5518,10.5298,10.5371,212300.0
2013-10-03 15:10:00,14.34,14.36,14.33,14.34,346500.0,10.5371,10.5518,10.5298,10.5371,346500.0
2013-10-03 15:20:00,14.33,14.38,14.33,14.38,551700.0,10.5298,10.5665,10.5298,10.5665,551700.0
2013-10-03 15:30:00,14.38,14.38,14.35,14.36,334000.0,10.5665,10.5665,10.5445,10.5518,334000.0
2013-10-03 15:40:00,14.36,14.37,14.33,14.34,432800.0,10.5518,10.5592,10.5298,10.5371,432800.0
2013-10-03 15:50:00,14.33,14.35,14.29,14.29,1128400.0,10.5298,10.5445,10.5004,10.5004,1128400.0
2013-10-04 09:30:00,14.27,14.33,14.27,14.31,293000.0,10.4857,10.5298,10.4857,10.5151,293000.0
2013-10-04 09:40:00,14.31,14.38,14.3,14.38,144100.0,10.5151,10.5665,10.5077,10.5665,144100.0
2013-10-04 09:50:00,14.38,14.41,14.38,14.39,139400.0,10.5665,10.5886,10.5665,10.5739,139400.0
2013-10-04 10:00:00,14.39,14.43,14.38,14.41,315500.0,10.5739,10.6033,10.5665,10.5886,315500.0
2013-10-04 10:10:00,14.42,14.45,14.39,14.39,537800.0,10.5959,10.618,10.5739,10.5739,537800.0
2013-10-04 10:20:00,14.39,14.4,14.36,14.36,279300.0,10.5739,10.5812,10.5518,10.5518,279300.0
2013-10-04 10:30:00,14.36,14.43,14.35,14.42,309100.0,10.5518,10.6033,10.5445,10.5959,309100.0
2013-10-04 10:40:00,14.41,14.45,14.39,14.45,192600.0,10.5886,10.618,10.5739,10.618,192600.0
2013-10-04 10:50:00,14.45,14.48,14.45,14.46,239200.0,10.618,10.64,10.618,10.6253,239200.0
2013-10-04 11:00:00,14.46,14.48,14.4,14.4,285900.0,10.6253,10.64,10.5812,10.5812,285900.0
2013-10-04 11:10:00,14.41,14.42,14.39,14.41,216500.0,10.5886,10.5959,10.5739,10.5886,216500.0
2013-10-04 11:20:00,14.41,14.47,14.39,14.46,608300.0,10.5886,10.6327,10.5739,10.6253,608300.0
2013-10-04 11:30:00,14.46,14.56,14.45,14.55,1373800.0,10.6253,10.6988,10.618,10.6914,1373800.0
2013-10-04 11:40:00,14.54,14.56,14.53,14.56,453700.0,10.6841,10.6988,10.6767,10.6988,453700.0
2013-10-04 11:50:00,14.56,14.61,14.55,14.56,939700.0,10.6988,10.7355,10.6914,10.6988,939700.0
2013-10-04 12:00:00,14.56,14.57,14.52,14.53,527800.0,10.6988,10.7061,10.6694,10.6767,527800.0
2013-10-04 12:10:00,14.53,14.53,14.49,14.53,241900.0,10.6767,10.6767,10.6474,10.6767,241900.0
2013-10-04 12:20:00,14.53,14.59,14.52,14.59,172900.0,10.6767,10.7208,10.6694,10.7208,172900.0
2013-10-04 12:30:00,14.59,14.62,14.58,14.62,262500.0,10.7208,10.7429,10.7135,10.7429,262500.0
2013-10-04 12:40:00,14.62,14.63,14.59,14.6,213200.0,10.7429,10.7502,10.7208,10.7282,213200.0
2013-10-04 12:50:00,14.6,14.6,14.59,14.6,85500.0,10.7282,10.7282,10.7208,10.7282,85500.0
2013-10-04 13:00:00,14.6,14.62,14.58,14.6,248100.0,10.7282,10.7429,10.7135,10.7282,248100.0
2013-10-04 13:10:00,14.6,14.63,14.59,14.63,103600.0,10.7282,10.7502,10.7208,10.7502,103600.0
2013-10-04 13:20:00,14.63,14.63,14.6,14.61,149100.0,10.7502,10.7502,10.7282,10.7355,149100.0
2013-10-04 13:30:00,14.61,14.64,14.61,14.62,398200.0,10.7355,10.7576,10.7355,10.7429,398200.0
2013-10-04 13:40:00,14.61,14.62,14.59,14.62,160500.0,10.7355,10.7429,10.7208,10.7429,160500.0
2013-10-04 13:50:00,14.62,14.62,14.61,14.62,39800.0,10.7429,10.7429,10.7355,10.7429,39800.0
2013-10-04 14:00:00,14.62,14.64,14.61,14.64,122400.0,10.7429,10.7576,10.7355,10.7576,122400.0
2013-10-04 14:10:00,14.64,14.65,14.63,14.64,140900.0,10.7576,10.7649,10.7502,10.7576,140900.0
2013-10-04 14:20:00,14.64,14.64,14.6,14.62,249000.0,10.7576,10.7576,10.7282,10.7429,249000.0
2013-10-04 14:30:00,14.62,14.64,14.61,14.63,107100.0,10.7429,10.7576,10.7355,10.7502,107100.0
2013-10-04 14:40:00,14.63,14.63,14.61,14.63,181200.0,10.7502,10.7502,10.7355,10.7502,181200.0
2013-10-04 14:50:00,14.63,14.64,14.62,14.64,123900.0,10.7502,10.7576,10.7429,10.7576,123900.0
2013-10-04 15:00:00,14.64,14.64,14.63,14.64,106700.0,10.7576,10.7576,10.7502,10.7576,106700.0
2013-10-04 15:10:00,14.64,14.65,14.63,14.64,240800.0,10.7576,10.7649,10.7502,10.7576,240800.0
2013-10-04 15:20:00,14.64,14.64,14.63,14.64,132100.0,10.7576,10.7576,10.7502,10.7576,132100.0
2013-10-04 15:30:00,14.64,14.64,14.6,14.6,367800.0,10.7576,10.7576,10.7282,10.7282,367800.0
2013-10-04 15:40:00,14.6,14.65,14.59,14.65,521100.0,10.7282,10.7649,10.7208,10.7649,521100.0
2013-10-04 15:50:00,14.64,14.65,14.61,14.62,1399900.0,10.7576,10.7649,10.7355,10.7429,1399900.0
2013-10-07 09:30:00,14.43,14.48,14.37,14.42,827000.0,10.6033,10.64,10.5592,10.5959,827000.0
2013-10-07 09:40:00,14.42,14.45,14.38,14.45,454000.0,10.5959,10.618,10.5665,10.618,454000.0
2013-10-07 09:50:00,14.45,14.53,14.44,14.48,416300.0,10.618,10.6767,10.6106,10.64,416300.0
2013-10-07 10:00:00,14.47,14.52,14.44,14.52,236100.0,10.6327,10.6694,10.6106,10.6694,236100.0
2013-10-07 10:10:00,14.51,14.54,14.5,14.51,144300.0,10.6621,10.6841,10.6547,10.6621,144300.0
2013-10-07 10:20:00,14.51,14.54,14.5,14.53,136700.0,10.6621,10.6841,10.6547,10.6767,136700.0
2013-10-07 10:30:00,14.54,14.57,14.54,14.54,241200.0,10.6841,10.7061,10.6841,10.6841,241200.0
2013-10-07 10:40:00,14.55,14.6,14.54,14.58,229900.0,10.6914,10.7282,10.6841,10.7135,229900.0
2013-10-07 10:50:00,14.58,14.6,14.55,14.57,260800.0,10.7135,10.7282,10.6914,10.7061,260800.0
2013-10-07 11:00:00,14.56,14.59,14.53,14.58,326600.0,10.6988,10.7208,10.6767,10.7135,326600.0
2013-10-07 11:10:00,14.58,14.6,14.56,14.57,169500.0,10.7135,10.7282,10.6988,10.7061,169500.0
2013-10-07 11:20:00,14.57,14.58,14.53,14.54,216500.0,10.7061,10.7135,10.6767,10.6841,216500.0
2013-10-07 11:30:00,14.54,14.57,14.53,14.55,198300.0,10.6841,10.7061,10.6767,10.6914,198300.0
2013-10-07 11:40:00,14.55,14.57,14.54,14.57,73800.0,10.6914,10.7061,10.6841,10.7061,73800.0
2013-10-07 11:50:00,14.57,14.58,14.55,14.56,163700.0,10.7061,10.7135,10.6914,10.6988,163700.0
2013-10-07 12:00:00,14.55,14.56,14.53,14.53,94600.0,10.6914,10.6988,10.6767,10.6767,94600.0
2013-10-07 12:10:00,14.53,14.55,14.53,14.55,174700.0,10.6767,10.6914,10.6767,10.6914,174700.0
2013-10-07 12:20:00,14.54,14.56,14.53,14.55,188500.0,10.6841,10.6988,10.6767,10.6914,188500.0
2013-10-07 12:30:00,14.54,14.56,14.52,14.54,258600.0,10.6841,10.6988,10.6694,10.6841,258600.0
2013-10-07 12:40:00,14.54,14.55,14.54,14.54,98300.0,10.6841,10.6914,10.6841,10.6841,98300.0
2013-10-07 12:50:00,14.54,14.55,14.53,14.54,128000.0,10.6841,10.6914,10.6767,10.6841,128000.0
2013-10-07 13:00:00,14.54,14.56,14.53,14.55,282100.0,10.6841,10.6988,10.6767,10.6914,282100.0
2013-10-07 13:10:00,14.56,14.58,14.55,14.58,173600.0,10.6988,10.7135,10.6914,10.7135,173600.0
2013-10-07 13:20:00,14.58,14.58,14.57,14.58,46300.0,10.7135,10.7135,10.7061,10.7135,46300.0
2013-10-07 13:30:00,14.58,14.6,14.57,14.58,287300.0,10.7135,10.7282,10.7061,10.7135,287300.0
2013-10-07 13:40:00,14.57,14.59,14.54,14.55,185100.0,10.7061,10.7208,10.6841,10.6914,185100.0
2013-10-07 13:50:00,14.54,14.56,14.53,14.56,220200.0,10.6841,10.6988,10.6767,10.6988,220200.0
2013-10-07 14:00:00,14.56,14.58,14.53,14.56,624600.0,10.6988,10.7135,10.6767,10.6988,624600.0
2013-10-07 14:10:00,14.57,14.6,14.57,14.58,143700.0,10.7061,10.7282,10.7061,10.7135,143700.0
2013-10-07 14:20:00,14.58,14.59,14.56,14.57,147900.0,10.7135,10.7208,10.6988,10.7061,147900.0
2013-10-07 14:30:00,14.57,14.58,14.52,14.54,542600.0,10.7061,10.7135,10.6694,10.6841,542600.0
2013-10-07 14:40:00,14.53,14.55,14.52,14.55,138600.0,10.6767,10.6914,10.6694,10.6914,138600.0
2013-10-07 14:50:00,14.54,14.55,14.52,14.54,138900.0,10.6841,10.6914,10.6694,10.6841,138900.0
2013-10-07 15:00:00,14.55,14.55,14.53,14.54,125900.0,10.6914,10.6914,10.6767,10.6841,125900.0
2013-10-07 15:10:00,14.53,14.55,14.53,14.54,156100.0,10.6767,10.6914,10.6767,10.6841,156100.0
2013-10-07 15:20:00,14.55,14.55,14.52,14.54,308200.0,10.6914,10.6914,10.6694,10.6841,308200.0
2013-10-07 15:30:00,14.54,14.55,14.51,14.52,420800.0,10.6841,10.6914,10.6621,10.6694,420800.0
2013-10-07 15:40:00,14.52,14.52,14.47,14.5,835400.0,10.6694,10.6694,10.6327,10.6547,835400.0
2013-10-07 15:50:00,14.5,14.51,14.48,14.49,1099700.0,10.6547,10.6621,10.64,10.6474,1099700.0
2013-10-08 09:30:00,14.48,14.49,14.36,14.37,325300.0,10.64,10.6474,10.5518,10.5592,325300.0
2013-10-08 09:40:00,14.37,14.46,14.35,14.41,295000.0,10.5592,10.6253,10.5445,10.5886,295000.0
2013-10-08 09:50:00,14.4,14.45,14.37,14.41,188400.0,10.5812,10.618,10.5592,10.5886,188400.0
2013-10-08 10:00:00,14.42,14.43,14.35,14.36,291600.0,10.5959,10.6033,10.5445,10.5518,291600.0
2013-10-08 10:10:00,14.35,14.37,14.33,14.35,389300.0,10.5445,10.5592,10.5298,10.5445,389300.0
2013-10-08 10:20:00,14.36,14.36,14.31,14.32,268700.0,10.5518,10.5518,10.5151,10.5224,268700.0
2013-10-08 10:30:00,14.31,14.32,14.27,14.28,333500.0,10.5151,10.5224,10.4857,10.493,333500.0
2013-10-08 10:40:00,14.28,14.3,14.25,14.26,359500.0,10.493,10.5077,10.471,10.4784,359500.0
2013-10-08 10:50:00,14.26,14.26,14.21,14.24,394800.0,10.4784,10.4784,10.4416,10.4637,394800.0
2013-10-08 11:00:00,14.23,14.24,14.15,14.21,762200.0,10.4563,10.4637,10.3975,10.4416,762200.0
2013-10-08 11:10:00,14.21,14.22,14.17,14.17,355500.0,10.4416,10.449,10.4122,10.4122,355500.0
2013-10-08 11:20:00,14.17,14.19,14.12,14.18,665700.0,10.4122,10.4269,10.3755,10.4196,665700.0
2013-10-08 11:30:00,14.19,14.19,14.12,14.13,483100.0,10.4269,10.4269,10.3755,10.3828,483100.0
2013-10-08 11:40:00,14.12,14.14,14.1,14.1,599900.0,10.3755,10.3902,10.3608,10.3608,599900.0
2013-10-08 11:50:00,14.1,14.16,14.1,14.15,488200.0,10.3608,10.4049,10.3608,10.3975,488200.0
2013-10-08 12:00:00,14.16,14.16,14.13,14.16,257700.0,10.4049,10.4049,10.3828,10.4049,257700.0
2013-10-08 12:10:00,14.15,14.17,14.1,14.1,276500.0,10.3975,10.4122,10.3608,10.3608,276500.0
2013-10-08 12:20:00,14.11,14.13,14.1,14.13,180600.0,10.3681,10.3828,10.3608,10.3828,180600.0
2013-10-08 12:30:00,14.13,14.13,14.09,14.11,267100.0,10.3828,10.3828,10.3534,10.3681,267100.0
2013-10-08 12:40:00,14.11,14.12,14.1,14.12,160900.0,10.3681,10.3755,10.3608,10.3755,160900.0
2013-10-08 12:50:00,14.12,14.12,14.1,14.11,190200.0,10.3755,10.3755,10.3608,10.3681,190200.0
2013-10-08 13:00:00,14.11,14.12,14.04,14.04,824900.0,10.3681,10.3755,10.3167,10.3167,824900.0
2013-10-08 13:10:00,14.04,14.08,14.03,14.06,576100.0,10.3167,10.3461,10.3093,10.3314,576100.0
2013-10-08 13:20:00,14.06,14.1,14.06,14.09,518800.0,10.3314,10.3608,10.3314,10.3534,518800.0
2013-10-08 13:30:00,14.09,14.09,14.05,14.07,332300.0,10.3534,10.3534,10.324,10.3387,332300.0
2013-10-08 13:40:00,14.07,14.1,14.04,14.08,491400.0,10.3387,10.3608,10.3167,10.3461,491400.0
2013-10-08 13:50:00,14.08,14.11,14.07,14.09,195400.0,10.3461,10.3681,10.3387,10.3534,195400.0
2013-10-08 14:00:00,14.09,14.09,14.05,14.05,133200.0,10.3534,10.3534,10.324,10.324,133200.0
2013-10-08 14:10:00,14.06,14.09,14.05,14.07,389800.0,10.3314,10.3534,10.324,10.3387,389800.0
2013-10-08 14:20:00,14.07,14.1,14.05,14.08,277000.0,10.3387,10.3608,10.324,10.3461,277000.0
2013-10-08 14:30:00,14.09,14.1,14.06,14.08,301000.0,10.3534,10.3608,10.3314,10.3461,301000.0
2013-10-08 14:40:00,14.08,14.09,14.05,14.07,213400.0,10.3461,10.3534,10.324,10.3387,213400.0
2013-10-08 14:50:00,14.06,14.07,14.05,14.06,288900.0,10.3314,10.3387,10.324,10.3314,288900.0
2013-10-08 15:00:00,14.06,14.08,14.04,14.05,385600.0,10.3314,10.3461,10.3167,10.324,385600.0
2013-10-08 15:10:00,14.04,14.07,14.03,14.07,431400.0,10.3167,10.3387,10.3093,10.3387,431400.0
2013-10-08 15:20:00,14.07,14.11,14.07,14.09,407900.0,10.3387,10.3681,10.3387,10.3534,407900.0
2013-10-08 15:30:00,14.09,14.1,14.05,14.07,469900.0,10.3534,10.3608,10.324,10.3387,469900.0
2013-10-08 15:40:00,14.07,14.07,14.02,14.03,585400.0,10.3387,10.3387,10.302,10.3093,585400.0
2013-10-08 15:50:00,14.02,14.05,14.0,14.0,1330200.0,10.302,10.324,10.2873,10.2873,1330200.0
2013-10-09 09:30:00,14.02,14.07,13.95,13.95,782400.0,10.302,10.3387,10.2506,10.2506,782400.0
2013-10-09 09:40:00,13.96,13.97,13.82,13.84,719800.0,10.2579,10.2653,10.155,10.1697,719800.0
2013-10-09 09:50:00,13.84,14.0,13.84,14.0,418500.0,10.1697,10.2873,10.1697,10.2873,418500.0
2013-10-09 10:00:00,14.0,14.0,13.89,13.91,371200.0,10.2873,10.2873,10.2065,10.2212,371200.0
2013-10-09 10:10:00,13.91,13.93,13.87,13.89,904300.0,10.2212,10.2359,10.1918,10.2065,904300.0
2013-10-09 10:20:00,13.89,13.93,13.88,13.91,691900.0,10.2065,10.2359,10.1991,10.2212,691900.0
2013-10-09 10:30:00,13.91,13.97,13.9,13.94,431300.0,10.2212,10.2653,10.2138,10.2432,431300.0
2013-10-09 10:40:00,13.93,13.97,13.9,13.94,265000.0,10.2359,10.2653,10.2138,10.2432,265000.0
2013-10-09 10:50:00,13.94,13.94,13.89,13.89,242100.0,10.2432,10.2432,10.2065,10.2065,242100.0
2013-10-09 11:00:00,13.9,13.93,13.89,13.9,284600.0,10.2138,10.2359,10.2065,10.2138,284600.0
2013-10-09 11:10:00,13.89,13.92,13.89,13.9,393400.0,10.2065,10.2285,10.2065,10.2138,393400.0
2013-10-09 11:20:00,13.9,13.92,13.89,13.92,316900.0,10.2138,10.2285,10.2065,10.2285,316900.0
2013-10-09 11:30:00,13.92,13.97,13.91,13.94,230300.0,10.2285,10.2653,10.2212,10.2432,230300.0
2013-10-09 11:40:00,13.93,14.01,13.93,14.01,364400.0,10.2359,10.2946,10.2359,10.2946,364400.0
2013-10-09 11:50:00,14.01,14.03,13.99,14.01,252500.0,10.2946,10.3093,10.28,10.2946,252500.0
2013-10-09 12:00:00,14.01,14.03,13.98,14.02,161500.0,10.2946,10.3093,10.2726,10.302,161500.0
2013-10-09 12:10:00,14.01,14.03,14.0,14.02,161800.0,10.2946,10.3093,10.2873,10.302,161800.0
2013-10-09 12:20:00,14.01,14.03,14.0,14.02,127700.0,10.2946,10.3093,10.2873,10.302,127700.0
2013-10-09 12:30:00,14.02,14.04,14.01,14.03,157100.0,10.302,10.3167,10.2946,10.3093,157100.0
2013-10-09 12:40:00,14.03,14.04,14.01,14.02,152100.0,10.3093,10.3167,10.2946,10.302,152100.0
2013-10-09 12:50:00,14.02,14.02,14.0,14.0,103700.0,10.302,10.302,10.2873,10.2873,103700.0
2013-10-09 13:00:00,14.0,14.03,14.0,14.02,161000.0,10.2873,10.3093,10.2873,10.302,161000.0
2013-10-09 13:10:00,14.02,14.06,14.01,14.06,247600.0,10.302,10.3314,10.2946,10.3314,247600.0
2013-10-09 13:20:00,14.06,14.1,14.06,14.09,322400.0,10.3314,10.3608,10.3314,10.3534,322400.0
2013-10-09 13:30:00,14.09,14.09,14.04,14.04,257100.0,10.3534,10.3534,10.3167,10.3167,257100.0
2013-10-09 13:40:00,14.04,14.09,14.04,14.08,201000.0,10.3167,10.3534,10.3167,10.3461,201000.0
2013-10-09 13:50:00,14.07,14.1,14.07,14.08,170900.0,10.3387,10.3608,10.3387,10.3461,170900.0
2013-10-09 14:00:00,14.09,14.1,14.06,14.08,431200.0,10.3534,10.3608,10.3314,10.3461,431200.0
2013-10-09 14:10:00,14.08,14.09,14.05,14.07,219300.0,10.3461,10.3534,10.324,10.3387,219300.0
2013-10-09 14:20:00,14.06,14.09,14.05,14.07,402500.0,10.3314,10.3534,10.324,10.3387,402500.0
2013-10-09 14:30:00,14.08,14.1,14.07,14.09,353900.0,10.3461,10.3608,10.3387,10.3534,353900.0
2013-10-09 14:40:00,14.08,14.09,14.05,14.06,287400.0,10.3461,10.3534,10.324,10.3314,287400.0
2013-10-09 14:50:00,14.06,14.08,14.05,14.08,184800.0,10.3314,10.3461,10.324,10.3461,184800.0
2013-10-09 15:00:00,14.08,14.08,14.04,14.06,343700.0,10.3461,10.3461,10.3167,10.3314,343700.0
2013-10-09 15:10:00,14.05,14.06,14.03,14.04,222500.0,10.324,10.3314,10.3093,10.3167,222500.0
2013-10-09 15:20:00,14.04,14.08,14.04,14.06,297300.0,10.3167,10.3461,10.3167,10.3314,297300.0
2013-10-09 15:30:00,14.06,14.1,14.05,14.07,336400.0,10.3314,10.3608,10.324,10.3387,336400.0
2013-10-09 15:40:00,14.07,14.08,14.0,14.02,653300.0,10.3387,10.3461,10.2873,10.302,653300.0
2013-10-09 15:50:00,14.02,14.05,14.0,14.03,1338400.0,10.302,10.324,10.2873,10.3093,1338400.0
2013-10-10 09:30:00,14.23,14.33,14.21,14.32,535000.0,10.4563,10.5298,10.4416,10.5224,535000.0
2013-10-10 09:40:00,14.31,14.33,14.21,14.25,337800.0,10.5151,10.5298,10.4416,10.471,337800.0
2013-10-10 09:50:00,14.25,14.26,14.14,14.19,654100.0,10.471,10.4784,10.3902,10.4269,654100.0
2013-10-10 10:00:00,14.19,14.28,14.18,14.28,495400.0,10.4269,10.493,10.4196,10.493,495400.0
2013-10-10 10:10:00,14.28,14.3,14.26,14.28,273500.0,10.493,10.5077,10.4784,10.493,273500.0
2013-10-10 10:20:00,14.28,14.31,14.26,14.29,313100.0,10.493,10.5151,10.4784,10.5004,313100.0
2013-10-10 10:30:00,14.29,14.33,14.28,14.32,616700.0,10.5004,10.5298,10.493,10.5224,616700.0
2013-10-10 10:40:00,14.32,14.34,14.31,14.32,212600.0,10.5224,10.5371,10.5151,10.5224,212600.0
2013-10-10 10:50:00,14.31,14.34,14.25,14.29,445800.0,10.5151,10.5371,10.471,10.5004,445800.0
2013-10-10 11:00:00,14.3,14.3,14.26,14.28,197900.0,10.5077,10.5077,10.4784,10.493,197900.0
2013-10-10 11:10:00,14.28,14.32,14.27,14.29,184600.0,10.493,10.5224,10.4857,10.5004,184600.0
2013-10-10 11:20:00,14.3,14.33,14.29,14.31,289500.0,10.5077,10.5298,10.5004,10.5151,289500.0
2013-10-10 11:30:00,14.31,14.35,14.29,14.35,455500.0,10.5151,10.5445,10.5004,10.5445,455500.0
2013-10-10 11:40:00,14.35,14.36,14.3,14.32,441600.0,10.5445,10.5518,10.5077,10.5224,441600.0
2013-10-10 11:50:00,14.33,14.36,14.31,14.35,301600.0,10.5298,10.5518,10.5151,10.5445,301600.0
2013-10-10 12:00:00,14.36,14.38,14.32,14.32,418500.0,10.5518,10.5665,10.5224,10.5224,418500.0
2013-10-10 12:10:00,14.32,14.34,14.31,14.33,215100.0,10.5224,10.5371,10.5151,10.5298,215100.0
2013-10-10 12:20:00,14.32,14.34,14.31,14.34,138700.0,10.5224,10.5371,10.5151,10.5371,138700.0
2013-10-10 12:30:00,14.33,14.37,14.33,14.37,99100.0,10.5298,10.5592,10.5298,10.5592,99100.0
2013-10-10 12:40:00,14.37,14.37,14.35,14.35,144000.0,10.5592,10.5592,10.5445,10.5445,144000.0
2013-10-10 12:50:00,14.35,14.36,14.34,14.35,83600.0,10.5445,10.5518,10.5371,10.5445,83600.0
2013-10-10 13:00:00,14.35,14.35,14.3,14.3,206700.0,10.5445,10.5445,10.5077,10.5077,206700.0
2013-10-10 13:10:00,14.3,14.33,14.29,14.31,268400.0,10.5077,10.5298,10.5004,10.5151,268400.0
2013-10-10 13:20:00,14.32,14.37,14.32,14.37,398100.0,10.5224,10.5592,10.5224,10.5592,398100.0
2013-10-10 13:30:00,14.37,14.37,14.31,14.32,323200.0,10.5592,10.5592,10.5151,10.5224,323200.0
2013-10-10 13:40:00,14.32,14.36,14.31,14.34,283200.0,10.5224,10.5518,10.5151,10.5371,283200.0
2013-10-10 13:50:00,14.35,14.37,14.34,14.37,176000.0,10.5445,10.5592,10.5371,10.5592,176000.0
2013-10-10 14:00:00,14.36,14.38,14.34,14.36,295600.0,10.5518,10.5665,10.5371,10.5518,295600.0
2013-10-10 14:10:00,14.36,14.38,14.35,14.36,221000.0,10.5518,10.5665,10.5445,10.5518,221000.0
2013-10-10 14:20:00,14.36,14.38,14.36,14.37,172900.0,10.5518,10.5665,10.5518,10.5592,172900.0
2013-10-10 14:30:00,14.37,14.37,14.35,14.36,119000.0,10.5592,10.5592,10.5445,10.5518,119000.0
2013-10-10 14:40:00,14.37,14.39,14.36,14.38,255200.0,10.5592,10.5739,10.5518,10.5665,255200.0
2013-10-10 14:50:00,14.38,14.39,14.37,14.39,260500.0,10.5665,10.5739,10.5592,10.5739,260500.0
2013-10-10 15:00:00,14.39,14.44,14.38,14.43,298200.0,10.5739,10.6106,10.5665,10.6033,298200.0
2013-10-10 15:10:00,14.43,14.47,14.42,14.44,415100.0,10.6033,10.6327,10.5959,10.6106,415100.0
2013-10-10 15:20:00,14.44,14.45,14.42,14.44,320100.0,10.6106,10.618,10.5959,10.6106,320100.0
2013-10-10 15:30:00,14.44,14.45,14.43,14.44,376300.0,10.6106,10.618,10.6033,10.6106,376300.0
2013-10-10 15:40:00,14.44,14.44,14.39,14.42,508000.0,10.6106,10.6106,10.5739,10.5959,508000.0
2013-10-10 15:50:00,14.42,14.46,14.41,14.46,970600.0,10.5959,10.6253,10.5886,10.6253,970600.0
2013-10-11 09:30:00,14.27,14.35,14.17,14.27,1072200.0,10.4857,10.5445,10.4122,10.4857,1072200.0
2013-10-11 09:40:00,14.27,14.28,14.22,14.28,548600.0,10.4857,10.493,10.449,10.493,548600.0
2013-10-11 09:50:00,14.29,14.38,14.27,14.38,814000.0,10.5004,10.5665,10.4857,10.5665,814000.0
2013-10-11 10:00:00,14.39,14.41,14.34,14.36,664300.0,10.5739,10.5886,10.5371,10.5518,664300.0
2013-10-11 10:10:00,14.36,14.37,14.32,14.33,592100.0,10.5518,10.5592,10.5224,10.5298,592100.0
2013-10-11 10:20:00,14.33,14.38,14.33,14.38,407300.0,10.5298,10.5665,10.5298,10.5665,407300.0
2013-10-11 10:30:00,14.37,14.38,14.35,14.36,292900.0,10.5592,10.5665,10.5445,10.5518,292900.0
2013-10-11 10:40:00,14.35,14.37,14.33,14.34,210800.0,10.5445,10.5592,10.5298,10.5371,210800.0
2013-10-11 10:50:00,14.33,14.35,14.29,14.34,929800.0,10.5298,10.5445,10.5004,10.5371,929800.0
2013-10-11 11:00:00,14.33,14.38,14.33,14.36,492300.0,10.5298,10.5665,10.5298,10.5518,492300.0
2013-10-11 11:10:00,14.36,14.39,14.34,14.35,211800.0,10.5518,10.5739,10.5371,10.5445,211800.0
2013-10-11 11:20:00,14.36,14.37,14.34,14.36,228100.0,10.5518,10.5592,10.5371,10.5518,228100.0
2013-10-11 11:30:00,14.37,14.41,14.37,14.4,192500.0,10.5592,10.5886,10.5592,10.5812,192500.0
2013-10-11 11:40:00,14.4,14.41,14.4,14.41,137900.0,10.5812,10.5886,10.5812,10.5886,137900.0
2013-10-11 11:50:00,14.41,14.41,14.39,14.4,175700.0,10.5886,10.5886,10.5739,10.5812,175700.0
2013-10-11 12:00:00,14.39,14.41,14.39,14.41,149100.0,10.5739,10.5886,10.5739,10.5886,149100.0
2013-10-11 12:10:00,14.41,14.41,14.39,14.41,181600.0,10.5886,10.5886,10.5739,10.5886,181600.0
2013-10-11 12:20:00,14.41,14.44,14.4,14.4,246500.0,10.5886,10.6106,10.5812,10.5812,246500.0
2013-10-11 12:30:00,14.41,14.43,14.4,14.43,91900.0,10.5886,10.6033,10.5812,10.6033,91900.0
2013-10-11 12:40:00,14.43,14.44,14.41,14.42,154900.0,10.6033,10.6106,10.5886,10.5959,154900.0
2013-10-11 12:50:00,14.43,14.43,14.41,14.43,156900.0,10.6033,10.6033,10.5886,10.6033,156900.0
2013-10-11 13:00:00,14.43,14.44,14.42,14.44,218200.0,10.6033,10.6106,10.5959,10.6106,218200.0
2013-10-11 13:10:00,14.44,14.44,14.39,14.4,148900.0,10.6106,10.6106,10.5739,10.5812,148900.0
2013-10-11 13:20:00,14.4,14.42,14.39,14.41,81000.0,10.5812,10.5959,10.5739,10.5886,81000.0
2013-10-11 13:30:00,14.41,14.43,14.41,14.42,146100.0,10.5886,10.6033,10.5886,10.5959,146100.0
2013-10-11 13:40:00,14.41,14.42,14.4,14.42,113600.0,10.5886,10.5959,10.5812,10.5959,113600.0
2013-10-11 13:50:00,14.42,14.42,14.4,14.42,753800.0,10.5959,10.5959,10.5812,10.5959,753800.0
2013-10-11 14:00:00,14.41,14.44,14.4,14.42,261800.0,10.5886,10.6106,10.5812,10.5959,261800.0
2013-10-11 14:10:00,14.42,14.42,14.4,14.41,166400.0,10.5959,10.5959,10.5812,10.5886,166400.0
2013-10-11 14:20:00,14.41,14.42,14.4,14.42,104300.0,10.5886,10.5959,10.5812,10.5959,104300.0
2013-10-11 14:30:00,14.42,14.43,14.4,14.4,140200.0,10.5959,10.6033,10.5812,10.5812,140200.0
2013-10-11 14:40:00,14.4,14.41,14.38,14.4,259100.0,10.5812,10.5886,10.5665,10.5812,259100.0
2013-10-11 14:50:00,14.4,14.41,14.39,14.4,156000.0,10.5812,10.5886,10.5739,10.5812,156000.0
2013-10-11 15:00:00,14.41,14.42,14.4,14.41,179000.0,10.5886,10.5959,10.5812,10.5886,179000.0
2013-10-11 15:10:00,14.41,14.43,14.41,14.42,330300.0,10.5886,10.6033,10.5886,10.5959,330300.0
2013-10-11 15:20:00,14.41,14.42,14.4,14.41,210000.0,10.5886,10.5959,10.5812,10.5886,210000.0
2013-10-11 15:30:00,14.41,14.42,14.4,14.41,388700.0,10.5886,10.5959,10.5812,10.5886,388700.0
2013-10-11 15:40:00,14.41,14.42,14.39,14.4,543500.0,10.5886,10.5959,10.5739,10.5812,543500.0
2013-10-11 15:50:00,14.4,14.45,14.39,14.44,2235700.0,10.5812,10.618,10.5739,10.6106,2235700.0
2013-10-14 09:30:00,14.3,14.34,14.2,14.3,834600.0,10.5077,10.5371,10.4343,10.5077,834600.0
2013-10-14 09:40:00,14.29,14.35,14.27,14.31,629900.0,10.5004,10.5445,10.4857,10.5151,629900.0
2013-10-14 09:50:00,14.32,14.41,14.31,14.39,519500.0,10.5224,10.5886,10.5151,10.5739,519500.0
2013-10-14 10:00:00,14.39,14.41,14.32,14.33,252700.0,10.5739,10.5886,10.5224,10.5298,252700.0
2013-10-14 10:10:00,14.32,14.38,14.31,14.36,153100.0,10.5224,10.5665,10.5151,10.5518,153100.0
2013-10-14 10:20:00,14.36,14.4,14.36,14.4,83100.0,10.5518,10.5812,10.5518,10.5812,83100.0
2013-10-14 10:30:00,14.4,14.41,14.38,14.4,145800.0,10.5812,10.5886,10.5665,10.5812,145800.0
2013-10-14 10:40:00,14.4,14.4,14.36,14.39,160500.0,10.5812,10.5812,10.5518,10.5739,160500.0
2013-10-14 10:50:00,14.39,14.41,14.37,14.4,126000.0,10.5739,10.5886,10.5592,10.5812,126000.0
2013-10-14 11:00:00,14.39,14.41,14.35,14.36,249400.0,10.5739,10.5886,10.5445,10.5518,249400.0
2013-10-14 11:10:00,14.36,14.37,14.33,14.33,141400.0,10.5518,10.5592,10.5298,10.5298,141400.0
2013-10-14 11:20:00,14.33,14.34,14.32,14.32,112100.0,10.5298,10.5371,10.5224,10.5224,112100.0
2013-10-14 11:30:00,14.33,14.38,14.32,14.38,234400.0,10.5298,10.5665,10.5224,10.5665,234400.0
2013-10-14 11:40:00,14.37,14.43,14.37,14.43,204200.0,10.5592,10.6033,10.5592,10.6033,204200.0
2013-10-14 11:50:00,14.42,14.43,14.41,14.42,139700.0,10.5959,10.6033,10.5886,10.5959,139700.0
2013-10-14 12:00:00,14.43,14.43,14.4,14.41,105700.0,10.6033,10.6033,10.5812,10.5886,105700.0
2013-10-14 12:10:00,14.4,14.41,14.4,14.4,87300.0,10.5812,10.5886,10.5812,10.5812,87300.0
2013-10-14 12:20:00,14.41,14.41,14.39,14.41,127100.0,10.5886,10.5886,10.5739,10.5886,127100.0
2013-10-14 12:30:00,14.41,14.44,14.4,14.43,113600.0,10.5886,10.6106,10.5812,10.6033,113600.0
2013-10-14 12:40:00,14.43,14.43,14.4,14.41,87100.0,10.6033,10.6033,10.5812,10.5886,87100.0
2013-10-14 12:50:00,14.4,14.43,14.4,14.41,71100.0,10.5812,10.6033,10.5812,10.5886,71100.0
2013-10-14 13:00:00,14.42,14.44,14.41,14.44,81400.0,10.5959,10.6106,10.5886,10.6106,81400.0
2013-10-14 13:10:00,14.44,14.48,14.43,14.46,223700.0,10.6106,10.64,10.6033,10.6253,223700.0
2013-10-14 13:20:00,14.46,14.47,14.45,14.45,76600.0,10.6253,10.6327,10.618,10.618,76600.0
2013-10-14 13:30:00,14.45,14.46,14.45,14.45,29300.0,10.618,10.6253,10.618,10.618,29300.0
2013-10-14 13:40:00,14.46,14.47,14.45,14.45,107600.0,10.6253,10.6327,10.618,10.618,107600.0
2013-10-14 13:50:00,14.46,14.46,14.45,14.45,47700.0,10.6253,10.6253,10.618,10.618,47700.0
2013-10-14 14:00:00,14.46,14.5,14.45,14.48,229200.0,10.6253,10.6547,10.618,10.64,229200.0
2013-10-14 14:10:00,14.47,14.48,14.46,14.46,57300.0,10.6327,10.64,10.6253,10.6253,57300.0
2013-10-14 14:20:00,14.46,14.48,14.45,14.46,173700.0,10.6253,10.64,10.618,10.6253,173700.0
2013-10-14 14:30:00,14.46,14.46,14.42,14.42,389200.0,10.6253,10.6253,10.5959,10.5959,389200.0
2013-10-14 14:40:00,14.43,14.43,14.36,14.38,686200.0,10.6033,10.6033,10.5518,10.5665,686200.0
2013-10-14 14:50:00,14.38,14.39,14.34,14.35,259600.0,10.5665,10.5739,10.5371,10.5445,259600.0
2013-10-14 15:00:00,14.35,14.39,14.34,14.39,552700.0,10.5445,10.5739,10.5371,10.5739,552700.0
2013-10-14 15:10:00,14.4,14.41,14.38,14.4,224000.0,10.5812,10.5886,10.5665,10.5812,224000.0
2013-10-14 15:20:00,14.4,14.41,14.39,14.4,166500.0,10.5812,10.5886,10.5739,10.5812,166500.0
2013-10-14 15:30:00,14.41,14.41,14.37,14.39,211700.0,10.5886,10.5886,10.5592,10.5739,211700.0
2013-10-14 15:40:00,14.39,14.41,14.37,14.37,628100.0,10.5739,10.5886,10.5592,10.5592,628100.0
2013-10-14 15:50:00,14.37,14.42,14.37,14.41,968300.0,10.5592,10.5959,10.5592,10.5886,968300.0
2013-10-15 09:30:00,14.32,14.35,14.18,14.23,685400.0,10.5224,10.5445,10.4196,10.4563,685400.0
2013-10-15 09:40:00,14.24,14.27,14.18,14.22,687100.0,10.4637,10.4857,10.4196,10.449,687100.0
2013-10-15 09:50:00,14.22,14.3,14.21,14.28,395500.0,10.449,10.5077,10.4416,10.493,395500.0
2013-10-15 10:00:00,14.29,14.36,14.28,14.35,208400.0,10.5004,10.5518,10.493,10.5445,208400.0
2013-10-15 10:10:00,14.35,14.42,14.35,14.42,315100.0,10.5445,10.5959,10.5445,10.5959,315100.0
2013-10-15 10:20:00,14.41,14.48,14.41,14.45,390600.0,10.5886,10.64,10.5886,10.618,390600.0
2013-10-15 10:30:00,14.45,14.48,14.44,14.46,186700.0,10.618,10.64,10.6106,10.6253,186700.0
2013-10-15 10:40:00,14.46,14.47,14.41,14.45,262500.0,10.6253,10.6327,10.5886,10.618,262500.0
2013-10-15 10:50:00,14.45,14.45,14.39,14.4,240400.0,10.618,10.618,10.5739,10.5812,240400.0
2013-10-15 11:00:00,14.4,14.42,14.37,14.37,192900.0,10.5812,10.5959,10.5592,10.5592,192900.0
2013-10-15 11:10:00,14.38,14.46,14.36,14.46,259600.0,10.5665,10.6253,10.5518,10.6253,259600.0
2013-10-15 11:20:00,14.45,14.5,14.45,14.49,1154500.0,10.618,10.6547,10.618,10.6474,1154500.0
2013-10-15 11:30:00,14.48,14.49,14.44,14.46,242400.0,10.64,10.6474,10.6106,10.6253,242400.0
2013-10-15 11:40:00,14.47,14.48,14.43,14.43,196300.0,10.6327,10.64,10.6033,10.6033,196300.0
2013-10-15 11:50:00,14.44,14.46,14.44,14.44,113400.0,10.6106,10.6253,10.6106,10.6106,113400.0
2013-10-15 12:00:00,14.44,14.45,14.41,14.45,133500.0,10.6106,10.618,10.5886,10.618,133500.0
2013-10-15 12:10:00,14.44,14.45,14.38,14.4,175500.0,10.6106,10.618,10.5665,10.5812,175500.0
2013-10-15 12:20:00,14.4,14.44,14.4,14.43,130100.0,10.5812,10.6106,10.5812,10.6033,130100.0
2013-10-15 12:30:00,14.43,14.43,14.4,14.41,141100.0,10.6033,10.6033,10.5812,10.5886,141100.0
2013-10-15 12:40:00,14.41,14.42,14.4,14.4,118300.0,10.5886,10.5959,10.5812,10.5812,118300.0
2013-10-15 12:50:00,14.4,14.41,14.38,14.39,136900.0,10.5812,10.5886,10.5665,10.5739,136900.0
2013-10-15 13:00:00,14.39,14.41,14.36,14.39,177800.0,10.5739,10.5886,10.5518,10.5739,177800.0
2013-10-15 13:10:00,14.38,14.4,14.37,14.39,90700.0,10.5665,10.5812,10.5592,10.5739,90700.0
2013-10-15 13:20:00,14.38,14.39,14.36,14.37,110400.0,10.5665,10.5739,10.5518,10.5592,110400.0
2013-10-15 13:30:00,14.36,14.37,14.34,14.36,137000.0,10.5518,10.5592,10.5371,10.5518,137000.0
2013-10-15 13:40:00,14.36,14.41,14.35,14.41,184600.0,10.5518,10.5886,10.5445,10.5886,184600.0
2013-10-15 13:50:00,14.41,14.43,14.4,14.42,81900.0,10.5886,10.6033,10.5812,10.5959,81900.0
2013-10-15 14:00:00,14.42,14.45,14.41,14.42,195500.0,10.5959,10.618,10.5886,10.5959,195500.0
2013-10-15 14:10:00,14.43,14.43,14.4,14.41,151900.0,10.6033,10.6033,10.5812,10.5886,151900.0
2013-10-15 14:20:00,14.41,14.42,14.36,14.37,204000.0,10.5886,10.5959,10.5518,10.5592,204000.0
2013-10-15 14:30:00,14.36,14.37,14.31,14.35,250400.0,10.5518,10.5592,10.5151,10.5445,250400.0
2013-10-15 14:40:00,14.35,14.37,14.31,14.34,346500.0,10.5445,10.5592,10.5151,10.5371,346500.0
2013-10-15 14:50:00,14.34,14.38,14.34,14.38,261600.0,10.5371,10.5665,10.5371,10.5665,261600.0
2013-10-15 15:00:00,14.38,14.4,14.35,14.36,479200.0,10.5665,10.5812,10.5445,10.5518,479200.0
2013-10-15 15:10:00,14.36,14.38,14.33,14.36,432900.0,10.5518,10.5665,10.5298,10.5518,432900.0
2013-10-15 15:20:00,14.36,14.37,14.35,14.35,191200.0,10.5518,10.5592,10.5445,10.5445,191200.0
2013-10-15 15:30:00,14.36,14.36,14.31,14.32,438100.0,10.5518,10.5518,10.5151,10.5224,438100.0
2013-10-15 15:40:00,14.31,14.34,14.29,14.29,889000.0,10.5151,10.5371,10.5004,10.5004,889000.0
2013-10-15 15:50:00,14.29,14.31,14.27,14.27,1458200.0,10.5004,10.5151,10.4857,10.4857,1458200.0
2013-10-16 09:30:00,14.35,14.45,14.31,14.39,454900.0,10.5445,10.618,10.5151,10.5739,454900.0
2013-10-16 09:40:00,14.39,14.4,14.33,14.39,212300.0,10.5739,10.5812,10.5298,10.5739,212300.0
2013-10-16 09:50:00,14.38,14.44,14.37,14.4,768300.0,10.5665,10.6106,10.5592,10.5812,768300.0
2013-10-16 10:00:00,14.4,14.44,14.39,14.4,636400.0,10.5812,10.6106,10.5739,10.5812,636400.0
2013-10-16 10:10:00,14.4,14.42,14.38,14.42,416500.0,10.5812,10.5959,10.5665,10.5959,416500.0
2013-10-16 10:20:00,14.42,14.44,14.39,14.42,253700.0,10.5959,10.6106,10.5739,10.5959,253700.0
2013-10-16 10:30:00,14.42,14.44,14.41,14.41,131200.0,10.5959,10.6106,10.5886,10.5886,131200.0
2013-10-16 10:40:00,14.41,14.42,14.36,14.4,909200.0,10.5886,10.5959,10.5518,10.5812,909200.0
2013-10-16 10:50:00,14.4,14.44,14.39,14.44,256100.0,10.5812,10.6106,10.5739,10.6106,256100.0
2013-10-16 11:00:00,14.44,14.47,14.42,14.46,291600.0,10.6106,10.6327,10.5959,10.6253,291600.0
2013-10-16 11:10:00,14.45,14.46,14.42,14.42,178800.0,10.618,10.6253,10.5959,10.5959,178800.0
2013-10-16 11:20:00,14.42,14.43,14.39,14.4,138500.0,10.5959,10.6033,10.5739,10.5812,138500.0
2013-10-16 11:30:00,14.4,14.44,14.4,14.44,87200.0,10.5812,10.6106,10.5812,10.6106,87200.0
2013-10-16 11:40:00,14.44,14.45,14.43,14.43,134700.0,10.6106,10.618,10.6033,10.6033,134700.0
2013-10-16 11:50:00,14.44,14.45,14.41,14.45,89800.0,10.6106,10.618,10.5886,10.618,89800.0
2013-10-16 12:00:00,14.44,14.46,14.43,14.44,180000.0,10.6106,10.6253,10.6033,10.6106,180000.0
2013-10-16 12:10:00,14.44,14.45,14.43,14.44,147000.0,10.6106,10.618,10.6033,10.6106,147000.0
2013-10-16 12:20:00,14.45,14.45,14.41,14.43,143300.0,10.618,10.618,10.5886,10.6033,143300.0
2013-10-16 12:30:00,14.43,14.43,14.4,14.43,169700.0,10.6033,10.6033,10.5812,10.6033,169700.0
2013-10-16 12:40:00,14.43,14.44,14.41,14.41,127200.0,10.6033,10.6106,10.5886,10.5886,127200.0
2013-10-16 12:50:00,14.42,14.43,14.41,14.43,109100.0,10.5959,10.6033,10.5886,10.6033,109100.0
2013-10-16 13:00:00,14.43,14.45,14.42,14.44,157600.0,10.6033,10.618,10.5959,10.6106,157600.0
2013-10-16 13:10:00,14.43,14.44,14.42,14.44,113500.0,10.6033,10.6106,10.5959,10.6106,113500.0
2013-10-16 13:20:00,14.44,14.45,14.41,14.45,134500.0,10.6106,10.618,10.5886,10.618,134500.0
2013-10-16 13:30:00,14.45,14.45,14.43,14.45,115800.0,10.618,10.618,10.6033,10.618,115800.0
2013-10-16 13:40:00,14.45,14.45,14.41,14.41,177100.0,10.618,10.618,10.5886,10.5886,177100.0
2013-10-16 13:50:00,14.41,14.43,14.4,14.43,758700.0,10.5886,10.6033,10.5812,10.6033,758700.0
2013-10-16 14:00:00,14.43,14.43,14.36,14.37,471400.0,10.6033,10.6033,10.5518,10.5592,471400.0
2013-10-16 14:10:00,14.37,14.39,14.37,14.38,122000.0,10.5592,10.5739,10.5592,10.5665,122000.0
2013-10-16 14:20:00,14.38,14.38,14.37,14.37,115900.0,10.5665,10.5665,10.5592,10.5592,115900.0
2013-10-16 14:30:00,14.37,14.38,14.37,14.38,222300.0,10.5592,10.5665,10.5592,10.5665,222300.0
2013-10-16 14:40:00,14.38,14.42,14.37,14.42,285300.0,10.5665,10.5959,10.5592,10.5959,285300.0
2013-10-16 14:50:00,14.42,14.42,14.39,14.39,204600.0,10.5959,10.5959,10.5739,10.5739,204600.0
2013-10-16 15:00:00,14.39,14.39,14.37,14.39,288400.0,10.5739,10.5739,10.5592,10.5739,288400.0
2013-10-16 15:10:00,14.39,14.43,14.38,14.43,219500.0,10.5739,10.6033,10.5665,10.6033,219500.0
2013-10-16 15:20:00,14.43,14.43,14.41,14.42,270600.0,10.6033,10.6033,10.5886,10.5959,270600.0
2013-10-16 15:30:00,14.41,14.42,14.39,14.42,305300.0,10.5886,10.5959,10.5739,10.5959,305300.0
2013-10-16 15:40:00,14.42,14.43,14.41,14.43,333900.0,10.5959,10.6033,10.5886,10.6033,333900.0
2013-10-16 15:50:00,14.43,14.43,14.4,14.41,1014600.0,10.6033,10.6033,10.5812,10.5886,1014600.0
2013-10-17 09:30:00,14.39,14.46,14.36,14.43,327000.0,10.5739,10.6253,10.5518,10.6033,327000.0
2013-10-17 09:40:00,14.44,14.48,14.4,14.41,343200.0,10.6106,10.64,10.5812,10.5886,343200.0
2013-10-17 09:50:00,14.41,14.45,14.4,14.44,330500.0,10.5886,10.618,10.5812,10.6106,330500.0
2013-10-17 10:00:00,14.45,14.51,14.45,14.5,317500.0,10.618,10.6621,10.618,10.6547,317500.0
2013-10-17 10:10:00,14.5,14.65,14.5,14.62,815600.0,10.6547,10.7649,10.6547,10.7429,815600.0
2013-10-17 10:20:00,14.62,14.69,14.61,14.68,569800.0,10.7429,10.7943,10.7355,10.787,569800.0
2013-10-17 10:30:00,14.69,14.73,14.65,14.67,436300.0,10.7943,10.8237,10.7649,10.7796,436300.0
2013-10-17 10:40:00,14.67,14.71,14.66,14.7,306400.0,10.7796,10.809,10.7723,10.8017,306400.0
2013-10-17 10:50:00,14.7,14.75,14.69,14.75,382800.0,10.8017,10.8384,10.7943,10.8384,382800.0
2013-10-17 11:00:00,14.75,14.81,14.73,14.81,428400.0,10.8384,10.8825,10.8237,10.8825,428400.0
2013-10-17 11:10:00,14.81,14.88,14.77,14.88,748700.0,10.8825,10.9339,10.8531,10.9339,748700.0
2013-10-17 11:20:00,14.88,14.89,14.8,14.83,538800.0,10.9339,10.9413,10.8751,10.8972,538800.0
2013-10-17 11:30:00,14.83,14.83,14.8,14.82,257300.0,10.8972,10.8972,10.8751,10.8898,257300.0
2013-10-17 11:40:00,14.82,14.83,14.8,14.83,228100.0,10.8898,10.8972,10.8751,10.8972,228100.0
2013-10-17 11:50:00,14.83,14.83,14.79,14.8,259600.0,10.8972,10.8972,10.8678,10.8751,259600.0
2013-10-17 12:00:00,14.79,14.8,14.78,14.79,261900.0,10.8678,10.8751,10.8605,10.8678,261900.0
2013-10-17 12:10:00,14.78,14.82,14.78,14.8,340300.0,10.8605,10.8898,10.8605,10.8751,340300.0
2013-10-17 12:20:00,14.8,14.8,14.77,14.78,108300.0,10.8751,10.8751,10.8531,10.8605,108300.0
2013-10-17 12:30:00,14.78,14.83,14.78,14.81,233000.0,10.8605,10.8972,10.8605,10.8825,233000.0
2013-10-17 12:40:00,14.81,14.81,14.77,14.77,69800.0,10.8825,10.8825,10.8531,10.8531,69800.0
2013-10-17 12:50:00,14.78,14.82,14.78,14.82,537800.0,10.8605,10.8898,10.8605,10.8898,537800.0
2013-10-17 13:00:00,14.82,14.84,14.8,14.81,371100.0,10.8898,10.9045,10.8751,10.8825,371100.0
2013-10-17 13:10:00,14.81,14.82,14.75,14.76,163400.0,10.8825,10.8898,10.8384,10.8458,163400.0
2013-10-17 13:20:00,14.77,14.78,14.75,14.77,144900.0,10.8531,10.8605,10.8384,10.8531,144900.0
2013-10-17 13:30:00,14.77,14.8,14.77,14.8,186100.0,10.8531,10.8751,10.8531,10.8751,186100.0
2013-10-17 13:40:00,14.8,14.81,14.77,14.78,237800.0,10.8751,10.8825,10.8531,10.8605,237800.0
2013-10-17 13:50:00,14.77,14.79,14.76,14.79,238500.0,10.8531,10.8678,10.8458,10.8678,238500.0
2013-10-17 14:00:00,14.78,14.79,14.76,14.77,138700.0,10.8605,10.8678,10.8458,10.8531,138700.0
2013-10-17 14:10:00,14.76,14.78,14.76,14.77,283200.0,10.8458,10.8605,10.8458,10.8531,283200.0
2013-10-17 14:20:00,14.77,14.79,14.74,14.74,277700.0,10.8531,10.8678,10.8311,10.8311,277700.0
2013-10-17 14:30:00,14.74,14.77,14.74,14.77,107600.0,10.8311,10.8531,10.8311,10.8531,107600.0
2013-10-17 14:40:00,14.77,14.78,14.75,14.77,194800.0,10.8531,10.8605,10.8384,10.8531,194800.0
2013-10-17 14:50:00,14.76,14.8,14.76,14.79,129000.0,10.8458,10.8751,10.8458,10.8678,129000.0
2013-10-17 15:00:00,14.8,14.8,14.77,14.79,226600.0,10.8751,10.8751,10.8531,10.8678,226600.0
2013-10-17 15:10:00,14.8,14.82,14.79,14.79,253600.0,10.8751,10.8898,10.8678,10.8678,253600.0
2013-10-17 15:20:00,14.8,14.82,14.79,14.82,592000.0,10.8751,10.8898,10.8678,10.8898,592000.0
2013-10-17 15:30:00,14.82,14.85,14.81,14.84,660200.0,10.8898,10.9119,10.8825,10.9045,660200.0
2013-10-17 15:40:00,14.83,14.85,14.81,14.83,844500.0,10.8972,10.9119,10.8825,10.8972,844500.0
2013-10-17 15:50:00,14.83,14.85,14.82,14.84,882900.0,10.8972,10.9119,10.8898,10.9045,882900.0
2013-10-18 09:30:00,14.94,14.99,14.83,14.84,1250700.0,10.978,11.0148,10.8972,10.9045,1250700.0
2013-10-18 09:40:00,14.83,14.91,14.83,14.87,266300.0,10.8972,10.956,10.8972,10.9266,266300.0
2013-10-18 09:50:00,14.86,14.93,14.86,14.91,306600.0,10.9192,10.9707,10.9192,10.956,306600.0
2013-10-18 10:00:00,14.91,14.94,14.89,14.94,290000.0,10.956,10.978,10.9413,10.978,290000.0
2013-10-18 10:10:00,14.94,14.94,14.86,14.88,308200.0,10.978,10.978,10.9192,10.9339,308200.0
2013-10-18 10:20:00,14.89,14.93,14.88,14.88,212000.0,10.9413,10.9707,10.9339,10.9339,212000.0
2013-10-18 10:30:00,14.88,14.9,14.88,14.89,237400.0,10.9339,10.9486,10.9339,10.9413,237400.0
2013-10-18 10:40:00,14.9,14.93,14.89,14.9,190100.0,10.9486,10.9707,10.9413,10.9486,190100.0
2013-10-18 10:50:00,14.91,14.91,14.88,14.9,191700.0,10.956,10.956,10.9339,10.9486,191700.0
2013-10-18 11:00:00,14.89,14.91,14.84,14.85,836200.0,10.9413,10.956,10.9045,10.9119,836200.0
2013-10-18 11:10:00,14.86,14.88,14.86,14.87,261400.0,10.9192,10.9339,10.9192,10.9266,261400.0
2013-10-18 11:20:00,14.88,14.88,14.86,14.87,139100.0,10.9339,10.9339,10.9192,10.9266,139100.0
2013-10-18 11:30:00,14.87,14.92,14.86,14.9,239300.0,10.9266,10.9633,10.9192,10.9486,239300.0
2013-10-18 11:40:00,14.9,14.91,14.89,14.91,79700.0,10.9486,10.956,10.9413,10.956,79700.0
2013-10-18 11:50:00,14.91,14.94,14.91,14.94,160900.0,10.956,10.978,10.956,10.978,160900.0
2013-10-18 12:00:00,14.94,14.96,14.93,14.96,143400.0,10.978,10.9927,10.9707,10.9927,143400.0
2013-10-18 12:10:00,14.96,14.97,14.95,14.96,180400.0,10.9927,11.0001,10.9854,10.9927,180400.0
2013-10-18 12:20:00,14.96,14.97,14.95,14.97,105900.0,10.9927,11.0001,10.9854,11.0001,105900.0
2013-10-18 12:30:00,14.96,14.99,14.96,14.98,229700.0,10.9927,11.0148,10.9927,11.0074,229700.0
2013-10-18 12:40:00,14.98,14.99,14.97,14.99,180900.0,11.0074,11.0148,11.0001,11.0148,180900.0
2013-10-18 12:50:00,14.99,14.99,14.95,14.96,212000.0,11.0148,11.0148,10.9854,10.9927,212000.0
2013-10-18 13:00:00,14.95,14.99,14.94,14.99,153900.0,10.9854,11.0148,10.978,11.0148,153900.0
2013-10-18 13:10:00,14.99,14.99,14.98,14.98,45900.0,11.0148,11.0148,11.0074,11.0074,45900.0
2013-10-18 13:20:00,14.99,14.99,14.98,14.99,103200.0,11.0148,11.0148,11.0074,11.0148,103200.0
2013-10-18 13:30:00,14.99,15.0,14.97,14.99,248200.0,11.0148,11.0221,11.0001,11.0148,248200.0
2013-10-18 13:40:00,15.0,15.0,14.98,14.99,188100.0,11.0221,11.0221,11.0074,11.0148,188100.0
2013-10-18 13:50:00,14.99,15.01,14.98,14.99,368700.0,11.0148,11.0295,11.0074,11.0148,368700.0
2013-10-18 14:00:00,15.0,15.02,14.99,15.02,215600.0,11.0221,11.0368,11.0148,11.0368,215600.0
2013-10-18 14:10:00,15.02,15.03,15.01,15.03,202100.0,11.0368,11.0442,11.0295,11.0442,202100.0
2013-10-18 14:20:00,15.03,15.03,14.99,15.01,274700.0,11.0442,11.0442,11.0148,11.0295,274700.0
2013-10-18 14:30:00,15.01,15.02,14.98,15.01,498100.0,11.0295,11.0368,11.0074,11.0295,498100.0
2013-10-18 14:40:00,15.02,15.03,15.0,15.01,308600.0,11.0368,11.0442,11.0221,11.0295,308600.0
2013-10-18 14:50:00,15.02,15.03,15.0,15.02,436000.0,11.0368,11.0442,11.0221,11.0368,436000.0
2013-10-18 15:00:00,15.03,15.03,15.0,15.02,383200.0,11.0442,11.0442,11.0221,11.0368,383200.0
2013-10-18 15:10:00,15.01,15.03,14.97,14.98,1322600.0,11.0295,11.0442,11.0001,11.0074,1322600.0
2013-10-18 15:20:00,14.98,15.01,14.97,15.01,286400.0,11.0074,11.0295,11.0001,11.0295,286400.0
2013-10-18 15:30:00,15.01,15.04,14.99,14.99,388500.0,11.0295,11.0515,11.0148,11.0148,388500.0
2013-10-18 15:40:00,14.99,15.0,14.96,15.0,818800.0,11.0148,11.0221,10.9927,11.0221,818800.0
2013-10-18 15:50:00,15.0,15.03,14.99,15.01,1487100.0,11.0221,11.0442,11.0148,11.0295,1487100.0
2013-10-21 09:30:00,15.02,15.08,14.99,15.04,523800.0,11.0368,11.0809,11.0148,11.0515,523800.0
2013-10-21 09:40:00,15.04,15.08,15.01,15.08,277500.0,11.0515,11.0809,11.0295,11.0809,277500.0
2013-10-21 09:50:00,15.08,15.1,15.07,15.09,223300.0,11.0809,11.0956,11.0735,11.0882,223300.0
2013-10-21 10:00:00,15.09,15.13,15.07,15.1,271500.0,11.0882,11.1176,11.0735,11.0956,271500.0
2013-10-21 10:10:00,15.1,15.11,15.06,15.08,383700.0,11.0956,11.1029,11.0662,11.0809,383700.0
2013-10-21 10:20:00,15.07,15.08,15.04,15.04,198600.0,11.0735,11.0809,11.0515,11.0515,198600.0
2013-10-21 10:30:00,15.04,15.06,15.03,15.06,163600.0,11.0515,11.0662,11.0442,11.0662,163600.0
2013-10-21 10:40:00,15.06,15.08,15.04,15.04,176300.0,11.0662,11.0809,11.0515,11.0515,176300.0
2013-10-21 10:50:00,15.04,15.09,15.04,15.06,215400.0,11.0515,11.0882,11.0515,11.0662,215400.0
2013-10-21 11:00:00,15.06,15.09,15.05,15.08,165600.0,11.0662,11.0882,11.0588,11.0809,165600.0
2013-10-21 11:10:00,15.08,15.11,15.07,15.11,122300.0,11.0809,11.1029,11.0735,11.1029,122300.0
2013-10-21 11:20:00,15.11,15.12,15.06,15.08,234700.0,11.1029,11.1103,11.0662,11.0809,234700.0
2013-10-21 11:30:00,15.08,15.1,15.07,15.08,149000.0,11.0809,11.0956,11.0735,11.0809,149000.0
2013-10-21 11:40:00,15.08,15.1,15.07,15.08,100200.0,11.0809,11.0956,11.0735,11.0809,100200.0
2013-10-21 11:50:00,15.08,15.1,15.07,15.1,101600.0,11.0809,11.0956,11.0735,11.0956,101600.0
2013-10-21 12:00:00,15.1,15.13,15.09,15.11,217700.0,11.0956,11.1176,11.0882,11.1029,217700.0
2013-10-21 12:10:00,15.11,15.13,15.11,15.13,141800.0,11.1029,11.1176,11.1029,11.1176,141800.0
2013-10-21 12:20:00,15.13,15.13,15.12,15.13,67300.0,11.1176,11.1176,11.1103,11.1176,67300.0
2013-10-21 12:30:00,15.13,15.13,15.1,15.11,82900.0,11.1176,11.1176,11.0956,11.1029,82900.0
2013-10-21 12:40:00,15.11,15.11,15.09,15.11,89800.0,11.1029,11.1029,11.0882,11.1029,89800.0
2013-10-21 12:50:00,15.1,15.12,15.1,15.12,104700.0,11.0956,11.1103,11.0956,11.1103,104700.0
2013-10-21 13:00:00,15.11,15.12,15.1,15.11,85300.0,11.1029,11.1103,11.0956,11.1029,85300.0
2013-10-21 13:10:00,15.12,15.13,15.11,15.12,115300.0,11.1103,11.1176,11.1029,11.1103,115300.0
2013-10-21 13:20:00,15.12,15.12,15.08,15.1,111600.0,11.1103,11.1103,11.0809,11.0956,111600.0
2013-10-21 13:30:00,15.1,15.11,15.09,15.1,62600.0,11.0956,11.1029,11.0882,11.0956,62600.0
2013-10-21 13:40:00,15.1,15.1,15.08,15.08,57300.0,11.0956,11.0956,11.0809,11.0809,57300.0
2013-10-21 13:50:00,15.09,15.1,15.08,15.1,95800.0,11.0882,11.0956,11.0809,11.0956,95800.0
2013-10-21 14:00:00,15.1,15.1,15.06,15.07,138900.0,11.0956,11.0956,11.0662,11.0735,138900.0
2013-10-21 14:10:00,15.07,15.07,15.04,15.06,182100.0,11.0735,11.0735,11.0515,11.0662,182100.0
2013-10-21 14:20:00,15.07,15.07,15.02,15.02,328400.0,11.0735,11.0735,11.0368,11.0368,328400.0
2013-10-21 14:30:00,15.03,15.05,15.02,15.04,127400.0,11.0442,11.0588,11.0368,11.0515,127400.0
2013-10-21 14:40:00,15.04,15.05,15.03,15.05,76900.0,11.0515,11.0588,11.0442,11.0588,76900.0
2013-10-21 14:50:00,15.04,15.05,15.01,15.03,228400.0,11.0515,11.0588,11.0295,11.0442,228400.0
2013-10-21 15:00:00,15.03,15.06,15.02,15.06,224500.0,11.0442,11.0662,11.0368,11.0662,224500.0
2013-10-21 15:10:00,15.06,15.08,15.05,15.07,196900.0,11.0662,11.0809,11.0588,11.0735,196900.0
2013-10-21 15:20:00,15.07,15.08,15.06,15.06,231600.0,11.0735,11.0809,11.0662,11.0662,231600.0
2013-10-21 15:30:00,15.07,15.07,15.03,15.05,179200.0,11.0735,11.0735,11.0442,11.0588,179200.0
2013-10-21 15:40:00,15.05,15.08,15.04,15.08,348200.0,11.0588,11.0809,11.0515,11.0809,348200.0
2013-10-21 15:50:00,15.08,15.09,15.05,15.09,803100.0,11.0809,11.0882,11.0588,11.0882,803100.0
2013-10-22 09:30:00,15.18,15.27,15.17,15.26,543100.0,11.1544,11.2205,11.147,11.2132,543100.0
2013-10-22 09:40:00,15.26,15.34,15.25,15.29,529200.0,11.2132,11.2719,11.2058,11.2352,529200.0
2013-10-22 09:50:00,15.3,15.33,15.23,15.25,489000.0,11.2426,11.2646,11.1911,11.2058,489000.0
2013-10-22 10:00:00,15.25,15.36,15.24,15.36,547800.0,11.2058,11.2866,11.1985,11.2866,547800.0
2013-10-22 10:10:00,15.36,15.42,15.34,15.39,486200.0,11.2866,11.3307,11.2719,11.3087,486200.0
2013-10-22 10:20:00,15.39,15.44,15.36,15.4,564200.0,11.3087,11.3454,11.2866,11.316,564200.0
2013-10-22 10:30:00,15.41,15.46,15.39,15.46,618300.0,11.3234,11.3601,11.3087,11.3601,618300.0
2013-10-22 10:40:00,15.46,15.48,15.34,15.34,1483400.0,11.3601,11.3748,11.2719,11.2719,1483400.0
2013-10-22 10:50:00,15.34,15.35,15.24,15.3,776800.0,11.2719,11.2793,11.1985,11.2426,776800.0
2013-10-22 11:00:00,15.3,15.34,15.29,15.32,341300.0,11.2426,11.2719,11.2352,11.2572,341300.0
2013-10-22 11:10:00,15.33,15.34,15.26,15.29,258400.0,11.2646,11.2719,11.2132,11.2352,258400.0
2013-10-22 11:20:00,15.29,15.29,15.22,15.25,187700.0,11.2352,11.2352,11.1838,11.2058,187700.0
2013-10-22 11:30:00,15.26,15.3,15.23,15.28,1057800.0,11.2132,11.2426,11.1911,11.2279,1057800.0
2013-10-22 11:40:00,15.28,15.3,15.26,15.29,417300.0,11.2279,11.2426,11.2132,11.2352,417300.0
2013-10-22 11:50:00,15.29,15.35,15.29,15.34,267600.0,11.2352,11.2793,11.2352,11.2719,267600.0
2013-10-22 12:00:00,15.33,15.34,15.3,15.32,93800.0,11.2646,11.2719,11.2426,11.2572,93800.0
2013-10-22 12:10:00,15.32,15.32,15.28,15.28,99900.0,11.2572,11.2572,11.2279,11.2279,99900.0
2013-10-22 12:20:00,15.28,15.29,15.27,15.27,149700.0,11.2279,11.2352,11.2205,11.2205,149700.0
2013-10-22 12:30:00,15.27,15.27,15.24,15.25,132700.0,11.2205,11.2205,11.1985,11.2058,132700.0
2013-10-22 12:40:00,15.24,15.28,15.24,15.28,121000.0,11.1985,11.2279,11.1985,11.2279,121000.0
2013-10-22 12:50:00,15.28,15.29,15.26,15.26,132300.0,11.2279,11.2352,11.2132,11.2132,132300.0
2013-10-22 13:00:00,15.27,15.33,15.26,15.31,276100.0,11.2205,11.2646,11.2132,11.2499,276100.0
2013-10-22 13:10:00,15.31,15.32,15.29,15.32,141400.0,11.2499,11.2572,11.2352,11.2572,141400.0
2013-10-22 13:20:00,15.32,15.33,15.3,15.31,178100.0,11.2572,11.2646,11.2426,11.2499,178100.0
2013-10-22 13:30:00,15.31,15.33,15.29,15.32,133300.0,11.2499,11.2646,11.2352,11.2572,133300.0
2013-10-22 13:40:00,15.32,15.37,15.31,15.37,248600.0,11.2572,11.294,11.2499,11.294,248600.0
2013-10-22 13:50:00,15.37,15.39,15.33,15.35,337600.0,11.294,11.3087,11.2646,11.2793,337600.0
2013-10-22 14:00:00,15.35,15.37,15.34,15.37,123600.0,11.2793,11.294,11.2719,11.294,123600.0
2013-10-22 14:10:00,15.37,15.4,15.34,15.34,235800.0,11.294,11.316,11.2719,11.2719,235800.0
2013-10-22 14:20:00,15.35,15.35,15.31,15.33,196000.0,11.2793,11.2793,11.2499,11.2646,196000.0
2013-10-22 14:30:00,15.33,15.36,15.33,15.35,236600.0,11.2646,11.2866,11.2646,11.2793,236600.0
2013-10-22 14:40:00,15.35,15.38,15.33,15.37,185500.0,11.2793,11.3013,11.2646,11.294,185500.0
2013-10-22 14:50:00,15.37,15.38,15.35,15.36,238600.0,11.294,11.3013,11.2793,11.2866,238600.0
2013-10-22 15:00:00,15.35,15.38,15.35,15.38,99800.0,11.2793,11.3013,11.2793,11.3013,99800.0
2013-10-22 15:10:00,15.38,15.4,15.36,15.37,262100.0,11.3013,11.316,11.2866,11.294,262100.0
2013-10-22 15:20:00,15.37,15.39,15.36,15.39,263700.0,11.294,11.3087,11.2866,11.3087,263700.0
2013-10-22 15:30:00,15.39,15.39,15.36,15.38,260700.0,11.3087,11.3087,11.2866,11.3013,260700.0
2013-10-22 15:40:00,15.38,15.38,15.35,15.37,435700.0,11.3013,11.3013,11.2793,11.294,435700.0
2013-10-22 15:50:00,15.37,15.39,15.35,15.36,1409200.0,11.294,11.3087,11.2793,11.2866,1409200.0
2013-10-23 09:30:00,18.05,18.07,17.44,17.48,8337600.0,13.2633,13.278,12.815,12.8444,8337600.0
2013-10-23 09:40:00,17.48,17.77,17.47,17.65,4621900.0,12.8444,13.0575,12.8371,12.9693,4621900.0
2013-10-23 09:50:00,17.64,17.69,17.39,17.43,2685800.0,12.962,12.9987,12.7783,12.8077,2685800.0
2013-10-23 10:00:00,17.43,17.56,17.28,17.4,3529300.0,12.8077,12.9032,12.6975,12.7856,3529300.0
2013-10-23 10:10:00,17.4,17.5,17.3,17.32,2244500.0,12.7856,12.8591,12.7122,12.7269,2244500.0
2013-10-23 10:20:00,17.31,17.33,17.19,17.24,2514300.0,12.7195,12.7342,12.6313,12.6681,2514300.0
2013-10-23 10:30:00,17.24,17.28,17.06,17.09,1733400.0,12.6681,12.6975,12.5358,12.5579,1733400.0
2013-10-23 10:40:00,17.09,17.2,17.06,17.06,2271800.0,12.5579,12.6387,12.5358,12.5358,2271800.0
2013-10-23 10:50:00,17.06,17.07,16.84,17.05,2583600.0,12.5358,12.5432,12.3742,12.5285,2583600.0
2013-10-23 11:00:00,17.05,17.14,16.96,16.97,1682000.0,12.5285,12.5946,12.4623,12.4697,1682000.0
2013-10-23 11:10:00,16.97,16.98,16.74,16.81,2055400.0,12.4697,12.477,12.3007,12.3521,2055400.0
2013-10-23 11:20:00,16.81,16.88,16.73,16.83,2466000.0,12.3521,12.4035,12.2933,12.3668,2466000.0
2013-10-23 11:30:00,16.84,17.12,16.83,17.06,2055800.0,12.3742,12.5799,12.3668,12.5358,2055800.0
2013-10-23 11:40:00,17.06,17.24,17.05,17.2,1530500.0,12.5358,12.6681,12.5285,12.6387,1530500.0
2013-10-23 11:50:00,17.21,17.3,17.11,17.12,3119000.0,12.646,12.7122,12.5726,12.5799,3119000.0
2013-10-23 12:00:00,17.13,17.22,17.12,17.18,1371000.0,12.5872,12.6534,12.5799,12.624,1371000.0
2013-10-23 12:10:00,17.18,17.2,17.08,17.09,1132800.0,12.624,12.6387,12.5505,12.5579,1132800.0
2013-10-23 12:20:00,17.09,17.14,17.07,17.08,623200.0,12.5579,12.5946,12.5432,12.5505,623200.0
2013-10-23 12:30:00,17.09,17.13,17.0,17.02,912400.0,12.5579,12.5872,12.4917,12.5064,912400.0
2013-10-23 12:40:00,17.02,17.17,17.0,17.13,1027900.0,12.5064,12.6166,12.4917,12.5872,1027900.0
2013-10-23 12:50:00,17.12,17.27,17.1,17.23,941900.0,12.5799,12.6901,12.5652,12.6607,941900.0
2013-10-23 13:00:00,17.23,17.26,17.16,17.17,1021800.0,12.6607,12.6828,12.6093,12.6166,1021800.0
2013-10-23 13:10:00,17.18,17.25,17.17,17.22,401400.0,12.624,12.6754,12.6166,12.6534,401400.0
2013-10-23 13:20:00,17.22,17.34,17.21,17.29,901600.0,12.6534,12.7416,12.646,12.7048,901600.0
2013-10-23 13:30:00,17.3,17.38,17.3,17.33,1094800.0,12.7122,12.771,12.7122,12.7342,1094800.0
2013-10-23 13:40:00,17.33,17.41,17.31,17.41,795500.0,12.7342,12.793,12.7195,12.793,795500.0
2013-10-23 13:50:00,17.41,17.46,17.37,17.41,1235000.0,12.793,12.8297,12.7636,12.793,1235000.0
2013-10-23 14:00:00,17.42,17.43,17.35,17.35,1170600.0,12.8003,12.8077,12.7489,12.7489,1170600.0
2013-10-23 14:10:00,17.35,17.37,17.12,17.2,2028900.0,12.7489,12.7636,12.5799,12.6387,2028900.0
2013-10-23 14:20:00,17.19,17.27,17.18,17.19,924100.0,12.6313,12.6901,12.624,12.6313,924100.0
2013-10-23 14:30:00,17.19,17.25,17.19,17.25,791100.0,12.6313,12.6754,12.6313,12.6754,791100.0
2013-10-23 14:40:00,17.25,17.4,17.24,17.39,1245700.0,12.6754,12.7856,12.6681,12.7783,1245700.0
2013-10-23 14:50:00,17.4,17.51,17.37,17.49,1366700.0,12.7856,12.8665,12.7636,12.8518,1366700.0
2013-10-23 15:00:00,17.49,17.54,17.42,17.49,1995500.0,12.8518,12.8885,12.8003,12.8518,1995500.0
2013-10-23 15:10:00,17.49,17.53,17.44,17.48,1476600.0,12.8518,12.8812,12.815,12.8444,1476600.0
2013-10-23 15:20:00,17.48,17.55,17.47,17.5,1674100.0,12.8444,12.8959,12.8371,12.8591,1674100.0
2013-10-23 15:30:00,17.49,17.59,17.49,17.52,2915500.0,12.8518,12.9253,12.8518,12.8738,2915500.0
2013-10-23 15:40:00,17.52,17.58,17.47,17.5,2400700.0,12.8738,12.9179,12.8371,12.8591,2400700.0
2013-10-23 15:50:00,17.5,17.58,17.49,17.52,5191000.0,12.8591,12.9179,12.8518,12.8738,5191000.0
2013-10-24 09:30:00,17.49,17.52,17.31,17.32,1746700.0,12.8518,12.8738,12.7195,12.7269,1746700.0
2013-10-24 09:40:00,17.31,17.36,17.14,17.17,1225000.0,12.7195,12.7563,12.5946,12.6166,1225000.0
2013-10-24 09:50:00,17.18,17.34,17.14,17.29,1511100.0,12.624,12.7416,12.5946,12.7048,1511100.0
2013-10-24 10:00:00,17.29,17.3,17.22,17.25,602800.0,12.7048,12.7122,12.6534,12.6754,602800.0
2013-10-24 10:10:00,17.25,17.25,17.09,17.12,1057100.0,12.6754,12.6754,12.5579,12.5799,1057100.0
2013-10-24 10:20:00,17.12,17.13,16.92,16.94,2022400.0,12.5799,12.5872,12.4329,12.4476,2022400.0
2013-10-24 10:30:00,16.93,16.98,16.91,16.91,1022000.0,12.4403,12.477,12.4256,12.4256,1022000.0
2013-10-24 10:40:00,16.91,16.95,16.88,16.92,1303200.0,12.4256,12.455,12.4035,12.4329,1303200.0
2013-10-24 10:50:00,16.92,16.94,16.83,16.91,2098100.0,12.4329,12.4476,12.3668,12.4256,2098100.0
2013-10-24 11:00:00,16.91,16.92,16.85,16.92,858000.0,12.4256,12.4329,12.3815,12.4329,858000.0
2013-10-24 11:10:00,16.92,16.95,16.89,16.9,1195900.0,12.4329,12.455,12.4109,12.4182,1195900.0
2013-10-24 11:20:00,16.91,16.93,16.89,16.9,649300.0,12.4256,12.4403,12.4109,12.4182,649300.0
2013-10-24 11:30:00,16.89,16.9,16.86,16.9,607900.0,12.4109,12.4182,12.3889,12.4182,607900.0
2013-10-24 11:40:00,16.9,16.91,16.83,16.86,626400.0,12.4182,12.4256,12.3668,12.3889,626400.0
2013-10-24 11:50:00,16.85,16.94,16.85,16.91,568300.0,12.3815,12.4476,12.3815,12.4256,568300.0
2013-10-24 12:00:00,16.91,16.97,16.91,16.95,487300.0,12.4256,12.4697,12.4256,12.455,487300.0
2013-10-24 12:10:00,16.95,17.01,16.94,17.0,1827700.0,12.455,12.4991,12.4476,12.4917,1827700.0
2013-10-24 12:20:00,17.0,17.01,16.94,16.97,1142300.0,12.4917,12.4991,12.4476,12.4697,1142300.0
2013-10-24 12:30:00,16.97,17.03,16.93,17.03,1105200.0,12.4697,12.5138,12.4403,12.5138,1105200.0
2013-10-24 12:40:00,17.03,17.1,17.02,17.09,755200.0,12.5138,12.5652,12.5064,12.5579,755200.0
2013-10-24 12:50:00,17.09,17.15,17.05,17.11,824600.0,12.5579,12.6019,12.5285,12.5726,824600.0
2013-10-24 13:00:00,17.11,17.12,17.03,17.03,250800.0,12.5726,12.5799,12.5138,12.5138,250800.0
2013-10-24 13:10:00,17.03,17.05,17.0,17.05,545500.0,12.5138,12.5285,12.4917,12.5285,545500.0
2013-10-24 13:20:00,17.05,17.11,17.05,17.11,292900.0,12.5285,12.5726,12.5285,12.5726,292900.0
2013-10-24 13:30:00,17.1,17.18,17.09,17.13,680400.0,12.5652,12.624,12.5579,12.5872,680400.0
2013-10-24 13:40:00,17.13,17.22,17.13,17.22,609400.0,12.5872,12.6534,12.5872,12.6534,609400.0
2013-10-24 13:50:00,17.22,17.23,17.18,17.23,494600.0,12.6534,12.6607,12.624,12.6607,494600.0
2013-10-24 14:00:00,17.23,17.3,17.22,17.27,705300.0,12.6607,12.7122,12.6534,12.6901,705300.0
2013-10-24 14:10:00,17.27,17.32,17.27,17.32,526900.0,12.6901,12.7269,12.6901,12.7269,526900.0
2013-10-24 14:20:00,17.32,17.39,17.31,17.36,603600.0,12.7269,12.7783,12.7195,12.7563,603600.0
2013-10-24 14:30:00,17.35,17.36,17.29,17.32,381200.0,12.7489,12.7563,12.7048,12.7269,381200.0
2013-10-24 14:40:00,17.32,17.37,17.31,17.37,692100.0,12.7269,12.7636,12.7195,12.7636,692100.0
2013-10-24 14:50:00,17.36,17.43,17.34,17.42,649700.0,12.7563,12.8077,12.7416,12.8003,649700.0
2013-10-24 15:00:00,17.42,17.44,17.38,17.4,709300.0,12.8003,12.815,12.771,12.7856,709300.0
2013-10-24 15:10:00,17.41,17.44,17.39,17.41,576400.0,12.793,12.815,12.7783,12.793,576400.0
2013-10-24 15:20:00,17.41,17.46,17.4,17.45,581300.0,12.793,12.8297,12.7856,12.8224,581300.0
2013-10-24 15:30:00,17.45,17.48,17.42,17.48,692800.0,12.8224,12.8444,12.8003,12.8444,692800.0
2013-10-24 15:40:00,17.47,17.51,17.46,17.49,1578500.0,12.8371,12.8665,12.8297,12.8518,1578500.0
2013-10-24 15:50:00,17.49,17.5,17.46,17.48,1760000.0,12.8518,12.8591,12.8297,12.8444,1760000.0
2013-10-25 09:30:00,17.47,17.52,17.25,17.26,870500.0,12.8371,12.8738,12.6754,12.6828,870500.0
2013-10-25 09:40:00,17.26,17.38,17.24,17.36,621000.0,12.6828,12.771,12.6681,12.7563,621000.0
2013-10-25 09:50:00,17.34,17.39,17.32,17.33,303000.0,12.7416,12.7783,12.7269,12.7342,303000.0
2013-10-25 10:00:00,17.34,17.37,17.3,17.33,472900.0,12.7416,12.7636,12.7122,12.7342,472900.0
2013-10-25 10:10:00,17.33,17.39,17.32,17.36,870900.0,12.7342,12.7783,12.7269,12.7563,870900.0
2013-10-25 10:20:00,17.37,17.37,17.31,17.37,298100.0,12.7636,12.7636,12.7195,12.7636,298100.0
2013-10-25 10:30:00,17.37,17.38,17.32,17.37,414500.0,12.7636,12.771,12.7269,12.7636,414500.0
2013-10-25 10:40:00,17.37,17.39,17.35,17.39,239400.0,12.7636,12.7783,12.7489,12.7783,239400.0
2013-10-25 10:50:00,17.39,17.39,17.35,17.35,285800.0,12.7783,12.7783,12.7489,12.7489,285800.0
2013-10-25 11:00:00,17.35,17.39,17.34,17.36,353100.0,12.7489,12.7783,12.7416,12.7563,353100.0
2013-10-25 11:10:00,17.36,17.37,17.35,17.36,189400.0,12.7563,12.7636,12.7489,12.7563,189400.0
2013-10-25 11:20:00,17.36,17.37,17.33,17.34,252000.0,12.7563,12.7636,12.7342,12.7416,252000.0
2013-10-25 11:30:00,17.34,17.35,17.28,17.29,233400.0,12.7416,12.7489,12.6975,12.7048,233400.0
2013-10-25 11:40:00,17.28,17.28,17.2,17.2,188500.0,12.6975,12.6975,12.6387,12.6387,188500.0
2013-10-25 11:50:00,17.2,17.23,17.19,17.21,348700.0,12.6387,12.6607,12.6313,12.646,348700.0
2013-10-25 12:00:00,17.21,17.22,17.19,17.21,163800.0,12.646,12.6534,12.6313,12.646,163800.0
2013-10-25 12:10:00,17.22,17.22,17.16,17.17,158400.0,12.6534,12.6534,12.6093,12.6166,158400.0
2013-10-25 12:20:00,17.16,17.19,17.16,17.17,161300.0,12.6093,12.6313,12.6093,12.6166,161300.0
2013-10-25 12:30:00,17.17,17.18,17.16,17.18,109300.0,12.6166,12.624,12.6093,12.624,109300.0
2013-10-25 12:40:00,17.17,17.17,17.15,17.16,228600.0,12.6166,12.6166,12.6019,12.6093,228600.0
2013-10-25 12:50:00,17.16,17.17,17.14,17.15,351200.0,12.6093,12.6166,12.5946,12.6019,351200.0
2013-10-25 13:00:00,17.15,17.16,17.14,17.15,183500.0,12.6019,12.6093,12.5946,12.6019,183500.0
2013-10-25 13:10:00,17.15,17.23,17.14,17.2,335300.0,12.6019,12.6607,12.5946,12.6387,335300.0
2013-10-25 13:20:00,17.2,17.21,17.18,17.21,154500.0,12.6387,12.646,12.624,12.646,154500.0
2013-10-25 13:30:00,17.21,17.23,17.19,17.23,186900.0,12.646,12.6607,12.6313,12.6607,186900.0
2013-10-25 13:40:00,17.23,17.24,17.2,17.22,135300.0,12.6607,12.6681,12.6387,12.6534,135300.0
2013-10-25 13:50:00,17.21,17.24,17.21,17.23,280500.0,12.646,12.6681,12.646,12.6607,280500.0
2013-10-25 14:00:00,17.23,17.25,17.22,17.23,510300.0,12.6607,12.6754,12.6534,12.6607,510300.0
2013-10-25 14:10:00,17.23,17.29,17.23,17.29,162300.0,12.6607,12.7048,12.6607,12.7048,162300.0
2013-10-25 14:20:00,17.29,17.3,17.26,17.3,229800.0,12.7048,12.7122,12.6828,12.7122,229800.0
2013-10-25 14:30:00,17.3,17.33,17.26,17.3,373300.0,12.7122,12.7342,12.6828,12.7122,373300.0
2013-10-25 14:40:00,17.3,17.36,17.3,17.36,228900.0,12.7122,12.7563,12.7122,12.7563,228900.0
2013-10-25 14:50:00,17.36,17.38,17.33,17.35,279500.0,12.7563,12.771,12.7342,12.7489,279500.0
2013-10-25 15:00:00,17.35,17.35,17.31,17.34,444300.0,12.7489,12.7489,12.7195,12.7416,444300.0
2013-10-25 15:10:00,17.34,17.36,17.33,17.34,372400.0,12.7416,12.7563,12.7342,12.7416,372400.0
2013-10-25 15:20:00,17.33,17.34,17.32,17.34,193500.0,12.7342,12.7416,12.7269,12.7416,193500.0
2013-10-25 15:30:00,17.34,17.37,17.33,17.37,313700.0,12.7416,12.7636,12.7342,12.7636,313700.0
2013-10-25 15:40:00,17.37,17.38,17.34,17.34,748800.0,12.7636,12.771,12.7416,12.7416,748800.0
2013-10-25 15:50:00,17.34,17.42,17.34,17.35,2228100.0,12.7416,12.8003,12.7416,12.7489,2228100.0
2013-10-28 09:30:00,17.29,17.32,17.15,17.25,520400.0,12.7048,12.7269,12.6019,12.6754,520400.0
2013-10-28 09:40:00,17.25,17.32,17.22,17.3,359300.0,12.6754,12.7269,12.6534,12.7122,359300.0
2013-10-28 09:50:00,17.29,17.34,17.26,17.32,358300.0,12.7048,12.7416,12.6828,12.7269,358300.0
2013-10-28 10:00:00,17.32,17.4,17.29,17.38,367600.0,12.7269,12.7856,12.7048,12.771,367600.0
2013-10-28 10:10:00,17.38,17.4,17.34,17.37,262500.0,12.771,12.7856,12.7416,12.7636,262500.0
2013-10-28 10:20:00,17.37,17.37,17.3,17.3,149800.0,12.7636,12.7636,12.7122,12.7122,149800.0
2013-10-28 10:30:00,17.3,17.38,17.29,17.37,392600.0,12.7122,12.771,12.7048,12.7636,392600.0
2013-10-28 10:40:00,17.37,17.38,17.31,17.33,218800.0,12.7636,12.771,12.7195,12.7342,218800.0
2013-10-28 10:50:00,17.34,17.34,17.24,17.25,406500.0,12.7416,12.7416,12.6681,12.6754,406500.0
2013-10-28 11:00:00,17.24,17.25,17.22,17.22,132300.0,12.6681,12.6754,12.6534,12.6534,132300.0
2013-10-28 11:10:00,17.23,17.24,17.22,17.24,177100.0,12.6607,12.6681,12.6534,12.6681,177100.0
2013-10-28 11:20:00,17.23,17.25,17.23,17.25,162200.0,12.6607,12.6754,12.6607,12.6754,162200.0
2013-10-28 11:30:00,17.25,17.25,17.2,17.24,207300.0,12.6754,12.6754,12.6387,12.6681,207300.0
2013-10-28 11:40:00,17.24,17.26,17.21,17.21,228800.0,12.6681,12.6828,12.646,12.646,228800.0
2013-10-28 11:50:00,17.21,17.25,17.2,17.24,119300.0,12.646,12.6754,12.6387,12.6681,119300.0
2013-10-28 12:00:00,17.25,17.26,17.23,17.24,108100.0,12.6754,12.6828,12.6607,12.6681,108100.0
2013-10-28 12:10:00,17.23,17.28,17.22,17.27,251000.0,12.6607,12.6975,12.6534,12.6901,251000.0
2013-10-28 12:20:00,17.27,17.28,17.25,17.26,198500.0,12.6901,12.6975,12.6754,12.6828,198500.0
2013-10-28 12:30:00,17.27,17.27,17.24,17.26,86600.0,12.6901,12.6901,12.6681,12.6828,86600.0
2013-10-28 12:40:00,17.27,17.32,17.27,17.3,150800.0,12.6901,12.7269,12.6901,12.7122,150800.0
2013-10-28 12:50:00,17.3,17.34,17.29,17.33,121600.0,12.7122,12.7416,12.7048,12.7342,121600.0
2013-10-28 13:00:00,17.34,17.35,17.29,17.3,196500.0,12.7416,12.7489,12.7048,12.7122,196500.0
2013-10-28 13:10:00,17.29,17.32,17.29,17.3,146800.0,12.7048,12.7269,12.7048,12.7122,146800.0
2013-10-28 13:20:00,17.3,17.33,17.29,17.33,124500.0,12.7122,12.7342,12.7048,12.7342,124500.0
2013-10-28 13:30:00,17.32,17.35,17.32,17.32,120500.0,12.7269,12.7489,12.7269,12.7269,120500.0
2013-10-28 13:40:00,17.33,17.34,17.31,17.32,134600.0,12.7342,12.7416,12.7195,12.7269,134600.0
2013-10-28 13:50:00,17.32,17.33,17.31,17.31,123000.0,12.7269,12.7342,12.7195,12.7195,123000.0
2013-10-28 14:00:00,17.32,17.34,17.31,17.31,112000.0,12.7269,12.7416,12.7195,12.7195,112000.0
2013-10-28 14:10:00,17.31,17.33,17.3,17.3,140700.0,12.7195,12.7342,12.7122,12.7122,140700.0
2013-10-28 14:20:00,17.31,17.32,17.3,17.3,145000.0,12.7195,12.7269,12.7122,12.7122,145000.0
2013-10-28 14:30:00,17.3,17.31,17.28,17.3,163000.0,12.7122,12.7195,12.6975,12.7122,163000.0
2013-10-28 14:40:00,17.3,17.32,17.29,17.3,214900.0,12.7122,12.7269,12.7048,12.7122,214900.0
2013-10-28 14:50:00,17.3,17.31,17.29,17.29,142100.0,12.7122,12.7195,12.7048,12.7048,142100.0
2013-10-28 15:00:00,17.29,17.3,17.26,17.26,432500.0,12.7048,12.7122,12.6828,12.6828,432500.0
2013-10-28 15:10:00,17.26,17.29,17.26,17.28,219100.0,12.6828,12.7048,12.6828,12.6975,219100.0
2013-10-28 15:20:00,17.29,17.29,17.26,17.27,201000.0,12.7048,12.7048,12.6828,12.6901,201000.0
2013-10-28 15:30:00,17.27,17.29,17.25,17.27,248000.0,12.6901,12.7048,12.6754,12.6901,248000.0
2013-10-28 15:40:00,17.27,17.28,17.24,17.26,509900.0,12.6901,12.6975,12.6681,12.6828,509900.0
2013-10-28 15:50:00,17.27,17.3,17.25,17.3,806800.0,12.6901,12.7122,12.6754,12.7122,806800.0
2013-10-29 09:30:00,17.32,17.47,17.3,17.46,434400.0,12.7269,12.8371,12.7122,12.8297,434400.0
2013-10-29 09:40:00,17.45,17.48,17.4,17.46,256600.0,12.8224,12.8444,12.7856,12.8297,256600.0
2013-10-29 09:50:00,17.47,17.5,17.45,17.49,410200.0,12.8371,12.8591,12.8224,12.8518,410200.0
2013-10-29 10:00:00,17.49,17.54,17.46,17.5,691900.0,12.8518,12.8885,12.8297,12.8591,691900.0
2013-10-29 10:10:00,17.5,17.55,17.49,17.54,383500.0,12.8591,12.8959,12.8518,12.8885,383500.0
2013-10-29 10:20:00,17.54,17.54,17.47,17.53,526600.0,12.8885,12.8885,12.8371,12.8812,526600.0
2013-10-29 10:30:00,17.53,17.54,17.41,17.42,436600.0,12.8812,12.8885,12.793,12.8003,436600.0
2013-10-29 10:40:00,17.41,17.42,17.37,17.39,461000.0,12.793,12.8003,12.7636,12.7783,461000.0
2013-10-29 10:50:00,17.39,17.39,17.34,17.35,190000.0,12.7783,12.7783,12.7416,12.7489,190000.0
2013-10-29 11:00:00,17.35,17.37,17.31,17.32,226900.0,12.7489,12.7636,12.7195,12.7269,226900.0
2013-10-29 11:10:00,17.32,17.32,17.22,17.25,647900.0,12.7269,12.7269,12.6534,12.6754,647900.0
2013-10-29 11:20:00,17.25,17.26,17.22,17.23,462400.0,12.6754,12.6828,12.6534,12.6607,462400.0
2013-10-29 11:30:00,17.24,17.26,17.22,17.24,438800.0,12.6681,12.6828,12.6534,12.6681,438800.0
2013-10-29 11:40:00,17.24,17.35,17.23,17.34,368000.0,12.6681,12.7489,12.6607,12.7416,368000.0
2013-10-29 11:50:00,17.35,17.37,17.31,17.34,214000.0,12.7489,12.7636,12.7195,12.7416,214000.0
2013-10-29 12:00:00,17.34,17.36,17.31,17.36,224700.0,12.7416,12.7563,12.7195,12.7563,224700.0
2013-10-29 12:10:00,17.36,17.38,17.34,17.37,160100.0,12.7563,12.771,12.7416,12.7636,160100.0
2013-10-29 12:20:00,17.37,17.38,17.32,17.34,145200.0,12.7636,12.771,12.7269,12.7416,145200.0
2013-10-29 12:30:00,17.33,17.36,17.33,17.35,159600.0,12.7342,12.7563,12.7342,12.7489,159600.0
2013-10-29 12:40:00,17.36,17.41,17.33,17.4,169700.0,12.7563,12.793,12.7342,12.7856,169700.0
2013-10-29 12:50:00,17.4,17.44,17.37,17.44,293300.0,12.7856,12.815,12.7636,12.815,293300.0
2013-10-29 13:00:00,17.44,17.48,17.43,17.46,218100.0,12.815,12.8444,12.8077,12.8297,218100.0
2013-10-29 13:10:00,17.45,17.48,17.41,17.44,238400.0,12.8224,12.8444,12.793,12.815,238400.0
2013-10-29 13:20:00,17.44,17.45,17.39,17.43,222500.0,12.815,12.8224,12.7783,12.8077,222500.0
2013-10-29 13:30:00,17.44,17.48,17.42,17.46,174600.0,12.815,12.8444,12.8003,12.8297,174600.0
2013-10-29 13:40:00,17.47,17.5,17.46,17.49,165900.0,12.8371,12.8591,12.8297,12.8518,165900.0
2013-10-29 13:50:00,17.5,17.5,17.46,17.46,327000.0,12.8591,12.8591,12.8297,12.8297,327000.0
2013-10-29 14:00:00,17.46,17.52,17.46,17.51,199900.0,12.8297,12.8738,12.8297,12.8665,199900.0
2013-10-29 14:10:00,17.51,17.52,17.48,17.49,227600.0,12.8665,12.8738,12.8444,12.8518,227600.0
2013-10-29 14:20:00,17.48,17.51,17.46,17.51,216500.0,12.8444,12.8665,12.8297,12.8665,216500.0
2013-10-29 14:30:00,17.51,17.51,17.47,17.48,233100.0,12.8665,12.8665,12.8371,12.8444,233100.0
2013-10-29 14:40:00,17.48,17.49,17.47,17.48,180500.0,12.8444,12.8518,12.8371,12.8444,180500.0
2013-10-29 14:50:00,17.48,17.49,17.46,17.48,422200.0,12.8444,12.8518,12.8297,12.8444,422200.0
2013-10-29 15:00:00,17.48,17.49,17.45,17.45,174500.0,12.8444,12.8518,12.8224,12.8224,174500.0
2013-10-29 15:10:00,17.46,17.46,17.42,17.43,317100.0,12.8297,12.8297,12.8003,12.8077,317100.0
2013-10-29 15:20:00,17.43,17.44,17.37,17.42,585300.0,12.8077,12.815,12.7636,12.8003,585300.0
2013-10-29 15:30:00,17.42,17.44,17.38,17.44,293400.0,12.8003,12.815,12.771,12.815,293400.0
2013-10-29 15:40:00,17.44,17.46,17.42,17.46,474600.0,12.815,12.8297,12.8003,12.8297,474600.0
2013-10-29 15:50:00,17.46,17.53,17.45,17.51,1631200.0,12.8297,12.8812,12.8224,12.8665,1631200.0
2013-10-30 09:30:00,17.65,17.7,17.17,17.28,1200600.0,12.9693,13.0061,12.6166,12.6975,1200600.0
2013-10-30 09:40:00,17.29,17.31,17.06,17.23,918600.0,12.7048,12.7195,12.5358,12.6607,918600.0
2013-10-30 09:50:00,17.23,17.26,17.13,17.15,536200.0,12.6607,12.6828,12.5872,12.6019,536200.0
2013-10-30 10:00:00,17.14,17.19,17.09,17.15,644500.0,12.5946,12.6313,12.5579,12.6019,644500.0
2013-10-30 10:10:00,17.14,17.16,17.1,17.14,545600.0,12.5946,12.6093,12.5652,12.5946,545600.0
2013-10-30 10:20:00,17.13,17.24,17.1,17.2,632200.0,12.5872,12.6681,12.5652,12.6387,632200.0
2013-10-30 10:30:00,17.19,17.3,17.19,17.25,557900.0,12.6313,12.7122,12.6313,12.6754,557900.0
2013-10-30 10:40:00,17.25,17.27,17.21,17.26,259500.0,12.6754,12.6901,12.646,12.6828,259500.0
2013-10-30 10:50:00,17.27,17.32,17.25,17.27,241300.0,12.6901,12.7269,12.6754,12.6901,241300.0
2013-10-30 11:00:00,17.28,17.35,17.28,17.33,281800.0,12.6975,12.7489,12.6975,12.7342,281800.0
2013-10-30 11:10:00,17.34,17.34,17.26,17.26,234700.0,12.7416,12.7416,12.6828,12.6828,234700.0
2013-10-30 11:20:00,17.27,17.27,17.2,17.2,222700.0,12.6901,12.6901,12.6387,12.6387,222700.0
2013-10-30 11:30:00,17.2,17.2,17.16,17.16,247800.0,12.6387,12.6387,12.6093,12.6093,247800.0
2013-10-30 11:40:00,17.16,17.21,17.16,17.2,153800.0,12.6093,12.646,12.6093,12.6387,153800.0
2013-10-30 11:50:00,17.19,17.19,17.15,17.19,151400.0,12.6313,12.6313,12.6019,12.6313,151400.0
2013-10-30 12:00:00,17.19,17.19,17.17,17.18,110900.0,12.6313,12.6313,12.6166,12.624,110900.0
2013-10-30 12:10:00,17.17,17.18,17.11,17.13,309800.0,12.6166,12.624,12.5726,12.5872,309800.0
2013-10-30 12:20:00,17.13,17.17,17.13,17.15,174400.0,12.5872,12.6166,12.5872,12.6019,174400.0
2013-10-30 12:30:00,17.15,17.22,17.15,17.19,145100.0,12.6019,12.6534,12.6019,12.6313,145100.0
2013-10-30 12:40:00,17.18,17.23,17.17,17.22,170500.0,12.624,12.6607,12.6166,12.6534,170500.0
2013-10-30 12:50:00,17.22,17.23,17.2,17.22,157300.0,12.6534,12.6607,12.6387,12.6534,157300.0
2013-10-30 13:00:00,17.23,17.23,17.2,17.2,125000.0,12.6607,12.6607,12.6387,12.6387,125000.0
2013-10-30 13:10:00,17.21,17.22,17.2,17.22,99300.0,12.646,12.6534,12.6387,12.6534,99300.0
2013-10-30 13:20:00,17.21,17.22,17.16,17.18,156000.0,12.646,12.6534,12.6093,12.624,156000.0
2013-10-30 13:30:00,17.18,17.2,17.16,17.2,100800.0,12.624,12.6387,12.6093,12.6387,100800.0
2013-10-30 13:40:00,17.2,17.2,17.13,17.14,168700.0,12.6387,12.6387,12.5872,12.5946,168700.0
2013-10-30 13:50:00,17.14,17.16,17.13,17.14,101700.0,12.5946,12.6093,12.5872,12.5946,101700.0
2013-10-30 14:00:00,17.15,17.19,17.09,17.1,507800.0,12.6019,12.6313,12.5579,12.5652,507800.0
2013-10-30 14:10:00,17.11,17.14,17.01,17.03,436600.0,12.5726,12.5946,12.4991,12.5138,436600.0
2013-10-30 14:20:00,17.04,17.06,16.96,16.99,456400.0,12.5211,12.5358,12.4623,12.4844,456400.0
2013-10-30 14:30:00,17.0,17.05,16.98,16.98,239000.0,12.4917,12.5285,12.477,12.477,239000.0
2013-10-30 14:40:00,16.98,17.06,16.96,16.99,394700.0,12.477,12.5358,12.4623,12.4844,394700.0
2013-10-30 14:50:00,17.0,17.01,16.96,16.99,353700.0,12.4917,12.4991,12.4623,12.4844,353700.0
2013-10-30 15:00:00,16.98,17.04,16.98,17.0,291900.0,12.477,12.5211,12.477,12.4917,291900.0
2013-10-30 15:10:00,17.0,17.0,16.92,16.94,349000.0,12.4917,12.4917,12.4329,12.4476,349000.0
2013-10-30 15:20:00,16.94,17.01,16.93,16.96,644800.0,12.4476,12.4991,12.4403,12.4623,644800.0
2013-10-30 15:30:00,16.96,17.02,16.95,16.97,600400.0,12.4623,12.5064,12.455,12.4697,600400.0
2013-10-30 15:40:00,16.98,17.03,16.96,16.96,560700.0,12.477,12.5138,12.4623,12.4623,560700.0
2013-10-30 15:50:00,16.96,17.0,16.96,17.0,1102300.0,12.4623,12.4917,12.4623,12.4917,1102300.0
2013-10-31 09:30:00,16.86,16.99,16.8,16.99,573500.0,12.3889,12.4844,12.3448,12.4844,573500.0
2013-10-31 09:40:00,16.99,17.0,16.95,16.95,315300.0,12.4844,12.4917,12.455,12.455,315300.0
2013-10-31 09:50:00,16.95,17.0,16.94,16.96,330700.0,12.455,12.4917,12.4476,12.4623,330700.0
2013-10-31 10:00:00,16.97,17.0,16.96,16.99,303300.0,12.4697,12.4917,12.4623,12.4844,303300.0
2013-10-31 10:10:00,17.0,17.09,16.98,17.07,639700.0,12.4917,12.5579,12.477,12.5432,639700.0
2013-10-31 10:20:00,17.07,17.1,17.05,17.07,417400.0,12.5432,12.5652,12.5285,12.5432,417400.0
2013-10-31 10:30:00,17.08,17.12,17.03,17.04,365700.0,12.5505,12.5799,12.5138,12.5211,365700.0
2013-10-31 10:40:00,17.03,17.07,17.01,17.05,502200.0,12.5138,12.5432,12.4991,12.5285,502200.0
2013-10-31 10:50:00,17.05,17.05,17.02,17.02,259300.0,12.5285,12.5285,12.5064,12.5064,259300.0
2013-10-31 11:00:00,17.02,17.06,17.02,17.05,311000.0,12.5064,12.5358,12.5064,12.5285,311000.0
2013-10-31 11:10:00,17.06,17.06,17.01,17.01,314700.0,12.5358,12.5358,12.4991,12.4991,314700.0
2013-10-31 11:20:00,17.01,17.07,17.01,17.05,224300.0,12.4991,12.5432,12.4991,12.5285,224300.0
2013-10-31 11:30:00,17.05,17.09,17.05,17.06,329000.0,12.5285,12.5579,12.5285,12.5358,329000.0
2013-10-31 11:40:00,17.05,17.07,17.04,17.06,139300.0,12.5285,12.5432,12.5211,12.5358,139300.0
2013-10-31 11:50:00,17.06,17.1,17.03,17.03,419600.0,12.5358,12.5652,12.5138,12.5138,419600.0
2013-10-31 12:00:00,17.04,17.04,17.0,17.0,286100.0,12.5211,12.5211,12.4917,12.4917,286100.0
2013-10-31 12:10:00,17.01,17.08,17.0,17.07,184900.0,12.4991,12.5505,12.4917,12.5432,184900.0
2013-10-31 12:20:00,17.08,17.1,17.05,17.05,149800.0,12.5505,12.5652,12.5285,12.5285,149800.0
2013-10-31 12:30:00,17.06,17.08,17.05,17.07,142100.0,12.5358,12.5505,12.5285,12.5432,142100.0
2013-10-31 12:40:00,17.07,17.09,17.06,17.06,211100.0,12.5432,12.5579,12.5358,12.5358,211100.0
2013-10-31 12:50:00,17.07,17.09,17.06,17.06,195700.0,12.5432,12.5579,12.5358,12.5358,195700.0
2013-10-31 13:00:00,17.07,17.09,17.06,17.09,230800.0,12.5432,12.5579,12.5358,12.5579,230800.0
2013-10-31 13:10:00,17.09,17.09,17.07,17.09,152000.0,12.5579,12.5579,12.5432,12.5579,152000.0
2013-10-31 13:20:00,17.09,17.12,17.08,17.11,308900.0,12.5579,12.5799,12.5505,12.5726,308900.0
2013-10-31 13:30:00,17.11,17.14,17.11,17.12,253500.0,12.5726,12.5946,12.5726,12.5799,253500.0
2013-10-31 13:40:00,17.12,17.18,17.12,17.18,188800.0,12.5799,12.624,12.5799,12.624,188800.0
2013-10-31 13:50:00,17.18,17.19,17.14,17.14,185600.0,12.624,12.6313,12.5946,12.5946,185600.0
2013-10-31 14:00:00,17.15,17.17,17.12,17.12,222900.0,12.6019,12.6166,12.5799,12.5799,222900.0
2013-10-31 14:10:00,17.12,17.21,17.12,17.21,532100.0,12.5799,12.646,12.5799,12.646,532100.0
2013-10-31 14:20:00,17.21,17.24,17.19,17.23,298100.0,12.646,12.6681,12.6313,12.6607,298100.0
2013-10-31 14:30:00,17.24,17.25,17.2,17.22,268600.0,12.6681,12.6754,12.6387,12.6534,268600.0
2013-10-31 14:40:00,17.23,17.27,17.23,17.23,305200.0,12.6607,12.6901,12.6607,12.6607,305200.0
2013-10-31 14:50:00,17.23,17.23,17.19,17.2,261100.0,12.6607,12.6607,12.6313,12.6387,261100.0
2013-10-31 15:00:00,17.19,17.2,17.17,17.19,316000.0,12.6313,12.6387,12.6166,12.6313,316000.0
2013-10-31 15:10:00,17.19,17.21,17.18,17.2,272100.0,12.6313,12.646,12.624,12.6387,272100.0
2013-10-31 15:20:00,17.21,17.21,17.18,17.18,415200.0,12.646,12.646,12.624,12.624,415200.0
2013-10-31 15:30:00,17.18,17.21,17.17,17.2,347500.0,12.624,12.646,12.6166,12.6387,347500.0
2013-10-31 15:40:00,17.19,17.2,17.12,17.14,840000.0,12.6313,12.6387,12.5799,12.5946,840000.0
2013-10-31 15:50:00,17.14,17.15,17.09,17.09,2452500.0,12.5946,12.6019,12.5579,12.5579,2452500.0
2013-11-01 09:30:00,17.09,17.3,17.08,17.26,464200.0,12.5579,12.7122,12.5505,12.6828,464200.0
2013-11-01 09:40:00,17.25,17.3,17.24,17.27,238100.0,12.6754,12.7122,12.6681,12.6901,238100.0
2013-11-01 09:50:00,17.27,17.34,17.25,17.25,361500.0,12.6901,12.7416,12.6754,12.6754,361500.0
2013-11-01 10:00:00,17.26,17.28,17.18,17.25,244600.0,12.6828,12.6975,12.624,12.6754,244600.0
2013-11-01 10:10:00,17.25,17.3,17.23,17.23,338500.0,12.6754,12.7122,12.6607,12.6607,338500.0
2013-11-01 10:20:00,17.23,17.26,17.23,17.24,173000.0,12.6607,12.6828,12.6607,12.6681,173000.0
2013-11-01 10:30:00,17.23,17.26,17.21,17.23,236000.0,12.6607,12.6828,12.646,12.6607,236000.0
2013-11-01 10:40:00,17.23,17.25,17.2,17.2,96100.0,12.6607,12.6754,12.6387,12.6387,96100.0
2013-11-01 10:50:00,17.2,17.27,17.2,17.27,147300.0,12.6387,12.6901,12.6387,12.6901,147300.0
2013-11-01 11:00:00,17.27,17.27,17.2,17.2,148900.0,12.6901,12.6901,12.6387,12.6387,148900.0
2013-11-01 11:10:00,17.21,17.22,17.13,17.14,581200.0,12.646,12.6534,12.5872,12.5946,581200.0
2013-11-01 11:20:00,17.15,17.18,17.13,17.18,103700.0,12.6019,12.624,12.5872,12.624,103700.0
2013-11-01 11:30:00,17.18,17.18,17.12,17.15,126100.0,12.624,12.624,12.5799,12.6019,126100.0
2013-11-01 11:40:00,17.15,17.16,17.12,17.15,120700.0,12.6019,12.6093,12.5799,12.6019,120700.0
2013-11-01 11:50:00,17.15,17.15,17.06,17.06,171400.0,12.6019,12.6019,12.5358,12.5358,171400.0
2013-11-01 12:00:00,17.06,17.09,17.06,17.07,136300.0,12.5358,12.5579,12.5358,12.5432,136300.0
2013-11-01 12:10:00,17.07,17.1,17.07,17.07,117500.0,12.5432,12.5652,12.5432,12.5432,117500.0
2013-11-01 12:20:00,17.07,17.09,17.06,17.07,222600.0,12.5432,12.5579,12.5358,12.5432,222600.0
2013-11-01 12:30:00,17.08,17.09,17.07,17.07,92200.0,12.5505,12.5579,12.5432,12.5432,92200.0
2013-11-01 12:40:00,17.07,17.09,17.06,17.08,138000.0,12.5432,12.5579,12.5358,12.5505,138000.0
2013-11-01 12:50:00,17.08,17.14,17.08,17.11,124000.0,12.5505,12.5946,12.5505,12.5726,124000.0
2013-11-01 13:00:00,17.12,17.12,17.09,17.09,92300.0,12.5799,12.5799,12.5579,12.5579,92300.0
2013-11-01 13:10:00,17.1,17.1,17.03,17.03,209500.0,12.5652,12.5652,12.5138,12.5138,209500.0
2013-11-01 13:20:00,17.03,17.05,17.02,17.03,317900.0,12.5138,12.5285,12.5064,12.5138,317900.0
2013-11-01 13:30:00,17.04,17.05,17.02,17.05,292200.0,12.5211,12.5285,12.5064,12.5285,292200.0
2013-11-01 13:40:00,17.05,17.06,17.03,17.06,139100.0,12.5285,12.5358,12.5138,12.5358,139100.0
2013-11-01 13:50:00,17.06,17.12,17.04,17.09,248700.0,12.5358,12.5799,12.5211,12.5579,248700.0
2013-11-01 14:00:00,17.1,17.13,17.08,17.11,148100.0,12.5652,12.5872,12.5505,12.5726,148100.0
2013-11-01 14:10:00,17.11,17.12,17.09,17.11,106800.0,12.5726,12.5799,12.5579,12.5726,106800.0
2013-11-01 14:20:00,17.11,17.11,17.08,17.08,82600.0,12.5726,12.5726,12.5505,12.5505,82600.0
2013-11-01 14:30:00,17.08,17.1,17.07,17.07,207900.0,12.5505,12.5652,12.5432,12.5432,207900.0
2013-11-01 14:40:00,17.07,17.12,17.07,17.1,155000.0,12.5432,12.5799,12.5432,12.5652,155000.0
2013-11-01 14:50:00,17.1,17.12,17.08,17.08,249300.0,12.5652,12.5799,12.5505,12.5505,249300.0
2013-11-01 15:00:00,17.08,17.12,17.08,17.09,267200.0,12.5505,12.5799,12.5505,12.5579,267200.0
2013-11-01 15:10:00,17.09,17.13,17.09,17.11,230900.0,12.5579,12.5872,12.5579,12.5726,230900.0
2013-11-01 15:20:00,17.12,17.12,17.11,17.11,84500.0,12.5799,12.5799,12.5726,12.5726,84500.0
2013-11-01 15:30:00,17.11,17.13,17.11,17.13,264500.0,12.5726,12.5872,12.5726,12.5872,264500.0
2013-11-01 15:40:00,17.13,17.15,17.12,17.14,305000.0,12.5872,12.6019,12.5799,12.5946,305000.0
2013-11-01 15:50:00,17.14,17.16,17.12,17.15,1037600.0,12.5946,12.6093,12.5799,12.6019,1037600.0
2013-11-04 09:30:00,17.21,17.34,17.2,17.32,380600.0,12.646,12.7416,12.6387,12.7269,380600.0
2013-11-04 09:40:00,17.32,17.32,17.26,17.29,494000.0,12.7269,12.7269,12.6828,12.7048,494000.0
2013-11-04 09:50:00,17.29,17.32,17.27,17.3,392800.0,12.7048,12.7269,12.6901,12.7122,392800.0
2013-11-04 10:00:00,17.29,17.31,17.26,17.29,271700.0,12.7048,12.7195,12.6828,12.7048,271700.0
2013-11-04 10:10:00,17.29,17.31,17.28,17.29,320500.0,12.7048,12.7195,12.6975,12.7048,320500.0
2013-11-04 10:20:00,17.29,17.31,17.29,17.31,203100.0,12.7048,12.7195,12.7048,12.7195,203100.0
2013-11-04 10:30:00,17.31,17.32,17.29,17.3,216900.0,12.7195,12.7269,12.7048,12.7122,216900.0
2013-11-04 10:40:00,17.3,17.31,17.28,17.29,183600.0,12.7122,12.7195,12.6975,12.7048,183600.0
2013-11-04 10:50:00,17.29,17.3,17.22,17.22,214900.0,12.7048,12.7122,12.6534,12.6534,214900.0
2013-11-04 11:00:00,17.22,17.23,17.19,17.19,254200.0,12.6534,12.6607,12.6313,12.6313,254200.0
2013-11-04 11:10:00,17.2,17.21,17.17,17.19,196000.0,12.6387,12.646,12.6166,12.6313,196000.0
2013-11-04 11:20:00,17.19,17.21,17.16,17.18,189500.0,12.6313,12.646,12.6093,12.624,189500.0
2013-11-04 11:30:00,17.18,17.21,17.17,17.2,204400.0,12.624,12.646,12.6166,12.6387,204400.0
2013-11-04 11:40:00,17.2,17.22,17.17,17.18,166700.0,12.6387,12.6534,12.6166,12.624,166700.0
2013-11-04 11:50:00,17.18,17.2,17.17,17.19,169400.0,12.624,12.6387,12.6166,12.6313,169400.0
2013-11-04 12:00:00,17.18,17.21,17.17,17.21,168600.0,12.624,12.646,12.6166,12.646,168600.0
2013-11-04 12:10:00,17.21,17.23,17.19,17.21,198200.0,12.646,12.6607,12.6313,12.646,198200.0
2013-11-04 12:20:00,17.22,17.24,17.21,17.24,218200.0,12.6534,12.6681,12.646,12.6681,218200.0
2013-11-04 12:30:00,17.23,17.23,17.2,17.21,117300.0,12.6607,12.6607,12.6387,12.646,117300.0
2013-11-04 12:40:00,17.21,17.23,17.21,17.23,112700.0,12.646,12.6607,12.646,12.6607,112700.0
2013-11-04 12:50:00,17.22,17.24,17.2,17.2,142500.0,12.6534,12.6681,12.6387,12.6387,142500.0
2013-11-04 13:00:00,17.2,17.23,17.2,17.23,147600.0,12.6387,12.6607,12.6387,12.6607,147600.0
2013-11-04 13:10:00,17.23,17.23,17.2,17.21,171600.0,12.6607,12.6607,12.6387,12.646,171600.0
2013-11-04 13:20:00,17.21,17.23,17.21,17.23,79100.0,12.646,12.6607,12.646,12.6607,79100.0
2013-11-04 13:30:00,17.23,17.23,17.21,17.22,144600.0,12.6607,12.6607,12.646,12.6534,144600.0
2013-11-04 13:40:00,17.22,17.23,17.2,17.22,166000.0,12.6534,12.6607,12.6387,12.6534,166000.0
2013-11-04 13:50:00,17.22,17.22,17.2,17.21,88700.0,12.6534,12.6534,12.6387,12.646,88700.0
2013-11-04 14:00:00,17.21,17.23,17.17,17.17,159400.0,12.646,12.6607,12.6166,12.6166,159400.0
2013-11-04 14:10:00,17.17,17.18,17.17,17.18,112900.0,12.6166,12.624,12.6166,12.624,112900.0
2013-11-04 14:20:00,17.18,17.18,17.17,17.17,94000.0,12.624,12.624,12.6166,12.6166,94000.0
2013-11-04 14:30:00,17.17,17.19,17.15,17.15,277600.0,12.6166,12.6313,12.6019,12.6019,277600.0
2013-11-04 14:40:00,17.15,17.2,17.15,17.17,279300.0,12.6019,12.6387,12.6019,12.6166,279300.0
2013-11-04 14:50:00,17.17,17.21,17.17,17.19,223700.0,12.6166,12.646,12.6166,12.6313,223700.0
2013-11-04 15:00:00,17.19,17.2,17.17,17.18,103000.0,12.6313,12.6387,12.6166,12.624,103000.0
2013-11-04 15:10:00,17.18,17.18,17.16,17.17,121200.0,12.624,12.624,12.6093,12.6166,121200.0
2013-11-04 15:20:00,17.16,17.19,17.15,17.19,268100.0,12.6093,12.6313,12.6019,12.6313,268100.0
2013-11-04 15:30:00,17.19,17.23,17.18,17.22,323700.0,12.6313,12.6607,12.624,12.6534,323700.0
2013-11-04 15:40:00,17.22,17.25,17.21,17.25,395900.0,12.6534,12.6754,12.646,12.6754,395900.0
2013-11-04 15:50:00,17.25,17.27,17.23,17.25,1117400.0,12.6754,12.6901,12.6607,12.6754,1117400.0
2013-11-05 09:30:00,16.65,16.73,16.53,16.61,1917400.0,12.2345,12.2933,12.1464,12.2051,1917400.0
2013-11-05 09:40:00,16.62,16.69,16.54,16.68,1504200.0,12.2125,12.2639,12.1537,12.2566,1504200.0
2013-11-05 09:50:00,16.67,16.69,16.58,16.66,767500.0,12.2492,12.2639,12.1831,12.2419,767500.0
2013-11-05 10:00:00,16.66,16.68,16.6,16.66,805500.0,12.2419,12.2566,12.1978,12.2419,805500.0
2013-11-05 10:10:00,16.66,16.7,16.62,16.66,718400.0,12.2419,12.2713,12.2125,12.2419,718400.0
2013-11-05 10:20:00,16.66,16.69,16.61,16.63,581300.0,12.2419,12.2639,12.2051,12.2198,581300.0
2013-11-05 10:30:00,16.63,16.74,16.62,16.74,429600.0,12.2198,12.3007,12.2125,12.3007,429600.0
2013-11-05 10:40:00,16.74,16.78,16.73,16.74,386100.0,12.3007,12.3301,12.2933,12.3007,386100.0
2013-11-05 10:50:00,16.75,16.8,16.73,16.73,384900.0,12.308,12.3448,12.2933,12.2933,384900.0
2013-11-05 11:00:00,16.73,16.82,16.73,16.8,431800.0,12.2933,12.3595,12.2933,12.3448,431800.0
2013-11-05 11:10:00,16.8,16.82,16.72,16.76,533700.0,12.3448,12.3595,12.286,12.3154,533700.0
2013-11-05 11:20:00,16.75,16.79,16.74,16.77,309600.0,12.308,12.3374,12.3007,12.3227,309600.0
2013-11-05 11:30:00,16.77,16.8,16.76,16.78,267200.0,12.3227,12.3448,12.3154,12.3301,267200.0
2013-11-05 11:40:00,16.78,16.79,16.76,16.78,286900.0,12.3301,12.3374,12.3154,12.3301,286900.0
2013-11-05 11:50:00,16.79,16.79,16.76,16.77,217300.0,12.3374,12.3374,12.3154,12.3227,217300.0
2013-11-05 12:00:00,16.77,16.77,16.73,16.73,189700.0,12.3227,12.3227,12.2933,12.2933,189700.0
2013-11-05 12:10:00,16.73,16.74,16.72,16.74,199600.0,12.2933,12.3007,12.286,12.3007,199600.0
2013-11-05 12:20:00,16.73,16.76,16.73,16.74,133400.0,12.2933,12.3154,12.2933,12.3007,133400.0
2013-11-05 12:30:00,16.74,16.75,16.74,16.75,105200.0,12.3007,12.308,12.3007,12.308,105200.0
2013-11-05 12:40:00,16.74,16.75,16.72,16.73,191600.0,12.3007,12.308,12.286,12.2933,191600.0
2013-11-05 12:50:00,16.73,16.74,16.71,16.71,178400.0,12.2933,12.3007,12.2786,12.2786,178400.0
2013-11-05 13:00:00,16.71,16.72,16.67,16.67,285300.0,12.2786,12.286,12.2492,12.2492,285300.0
2013-11-05 13:10:00,16.67,16.68,16.63,16.64,317100.0,12.2492,12.2566,12.2198,12.2272,317100.0
2013-11-05 13:20:00,16.65,16.66,16.59,16.66,614200.0,12.2345,12.2419,12.1905,12.2419,614200.0
2013-11-05 13:30:00,16.66,16.74,16.66,16.68,375000.0,12.2419,12.3007,12.2419,12.2566,375000.0
2013-11-05 13:40:00,16.68,16.7,16.67,16.68,198300.0,12.2566,12.2713,12.2492,12.2566,198300.0
2013-11-05 13:50:00,16.67,16.68,16.6,16.61,357000.0,12.2492,12.2566,12.1978,12.2051,357000.0
2013-11-05 14:00:00,16.6,16.66,16.6,16.62,380800.0,12.1978,12.2419,12.1978,12.2125,380800.0
2013-11-05 14:10:00,16.63,16.64,16.5,16.51,847100.0,12.2198,12.2272,12.1243,12.1317,847100.0
2013-11-05 14:20:00,16.52,16.58,16.5,16.58,513700.0,12.139,12.1831,12.1243,12.1831,513700.0
2013-11-05 14:30:00,16.58,16.63,16.57,16.6,286200.0,12.1831,12.2198,12.1758,12.1978,286200.0
2013-11-05 14:40:00,16.6,16.6,16.55,16.57,501700.0,12.1978,12.1978,12.1611,12.1758,501700.0
2013-11-05 14:50:00,16.57,16.57,16.5,16.51,897900.0,12.1758,12.1758,12.1243,12.1317,897900.0
2013-11-05 15:00:00,16.52,16.57,16.51,16.57,445300.0,12.139,12.1758,12.1317,12.1758,445300.0
2013-11-05 15:10:00,16.57,16.59,16.52,16.52,422700.0,12.1758,12.1905,12.139,12.139,422700.0
2013-11-05 15:20:00,16.52,16.56,16.45,16.52,1064100.0,12.139,12.1684,12.0876,12.139,1064100.0
2013-11-05 15:30:00,16.52,16.56,16.46,16.52,981600.0,12.139,12.1684,12.0949,12.139,981600.0
2013-11-05 15:40:00,16.52,16.55,16.49,16.51,1034500.0,12.139,12.1611,12.117,12.1317,1034500.0
2013-11-05 15:50:00,16.51,16.54,16.48,16.49,1748800.0,12.1317,12.1537,12.1096,12.117,1748800.0
2013-11-06 09:30:00,16.53,16.57,16.41,16.43,569700.0,12.1464,12.1758,12.0582,12.0729,569700.0
2013-11-06 09:40:00,16.44,16.55,16.31,16.51,694000.0,12.0802,12.1611,11.9847,12.1317,694000.0
2013-11-06 09:50:00,16.5,16.56,16.5,16.51,290300.0,12.1243,12.1684,12.1243,12.1317,290300.0
2013-11-06 10:00:00,16.5,16.58,16.5,16.55,514100.0,12.1243,12.1831,12.1243,12.1611,514100.0
2013-11-06 10:10:00,16.56,16.59,16.54,16.55,437500.0,12.1684,12.1905,12.1537,12.1611,437500.0
2013-11-06 10:20:00,16.55,16.56,16.5,16.5,384700.0,12.1611,12.1684,12.1243,12.1243,384700.0
2013-11-06 10:30:00,16.51,16.54,16.47,16.52,277300.0,12.1317,12.1537,12.1023,12.139,277300.0
2013-11-06 10:40:00,16.51,16.54,16.49,16.54,143500.0,12.1317,12.1537,12.117,12.1537,143500.0
2013-11-06 10:50:00,16.54,16.54,16.47,16.5,205600.0,12.1537,12.1537,12.1023,12.1243,205600.0
2013-11-06 11:00:00,16.5,16.5,16.42,16.45,392300.0,12.1243,12.1243,12.0655,12.0876,392300.0
2013-11-06 11:10:00,16.45,16.47,16.42,16.45,271300.0,12.0876,12.1023,12.0655,12.0876,271300.0
2013-11-06 11:20:00,16.45,16.47,16.44,16.46,209000.0,12.0876,12.1023,12.0802,12.0949,209000.0
2013-11-06 11:30:00,16.46,16.49,16.45,16.48,223600.0,12.0949,12.117,12.0876,12.1096,223600.0
2013-11-06 11:40:00,16.48,16.49,16.44,16.45,261400.0,12.1096,12.117,12.0802,12.0876,261400.0
2013-11-06 11:50:00,16.46,16.46,16.43,16.44,236000.0,12.0949,12.0949,12.0729,12.0802,236000.0
2013-11-06 12:00:00,16.44,16.46,16.43,16.45,207300.0,12.0802,12.0949,12.0729,12.0876,207300.0
2013-11-06 12:10:00,16.46,16.46,16.43,16.46,246700.0,12.0949,12.0949,12.0729,12.0949,246700.0
2013-11-06 12:20:00,16.46,16.5,16.45,16.48,301000.0,12.0949,12.1243,12.0876,12.1096,301000.0
2013-11-06 12:30:00,16.48,16.52,16.47,16.49,158000.0,12.1096,12.139,12.1023,12.117,158000.0
2013-11-06 12:40:00,16.49,16.51,16.47,16.5,139400.0,12.117,12.1317,12.1023,12.1243,139400.0
2013-11-06 12:50:00,16.51,16.52,16.48,16.51,149200.0,12.1317,12.139,12.1096,12.1317,149200.0
2013-11-06 13:00:00,16.51,16.51,16.46,16.48,216800.0,12.1317,12.1317,12.0949,12.1096,216800.0
2013-11-06 13:10:00,16.47,16.53,16.47,16.53,195800.0,12.1023,12.1464,12.1023,12.1464,195800.0
2013-11-06 13:20:00,16.53,16.53,16.49,16.52,185700.0,12.1464,12.1464,12.117,12.139,185700.0
2013-11-06 13:30:00,16.52,16.52,16.49,16.49,127200.0,12.139,12.139,12.117,12.117,127200.0
2013-11-06 13:40:00,16.5,16.51,16.46,16.46,155700.0,12.1243,12.1317,12.0949,12.0949,155700.0
2013-11-06 13:50:00,16.46,16.49,16.46,16.48,164000.0,12.0949,12.117,12.0949,12.1096,164000.0
2013-11-06 14:00:00,16.48,16.5,16.48,16.49,147700.0,12.1096,12.1243,12.1096,12.117,147700.0
2013-11-06 14:10:00,16.49,16.51,16.49,16.5,106700.0,12.117,12.1317,12.117,12.1243,106700.0
2013-11-06 14:20:00,16.5,16.5,16.46,16.46,241500.0,12.1243,12.1243,12.0949,12.0949,241500.0
2013-11-06 14:30:00,16.47,16.5,16.46,16.48,144400.0,12.1023,12.1243,12.0949,12.1096,144400.0
2013-11-06 14:40:00,16.48,16.51,16.48,16.51,151700.0,12.1096,12.1317,12.1096,12.1317,151700.0
2013-11-06 14:50:00,16.51,16.55,16.5,16.54,220600.0,12.1317,12.1611,12.1243,12.1537,220600.0
2013-11-06 15:00:00,16.53,16.55,16.5,16.53,250100.0,12.1464,12.1611,12.1243,12.1464,250100.0
2013-11-06 15:10:00,16.54,16.56,16.53,16.56,172000.0,12.1537,12.1684,12.1464,12.1684,172000.0
2013-11-06 15:20:00,16.55,16.59,16.54,16.54,282000.0,12.1611,12.1905,12.1537,12.1537,282000.0
2013-11-06 15:30:00,16.55,16.56,16.52,16.54,356500.0,12.1611,12.1684,12.139,12.1537,356500.0
2013-11-06 15:40:00,16.54,16.57,16.52,16.53,604400.0,12.1537,12.1758,12.139,12.1464,604400.0
2013-11-06 15:50:00,16.52,16.56,16.52,16.56,1223500.0,12.139,12.1684,12.139,12.1684,1223500.0
2013-11-07 09:30:00,16.57,16.66,16.56,16.63,290200.0,12.1758,12.2419,12.1684,12.2198,290200.0
2013-11-07 09:40:00,16.63,16.69,16.6,16.61,212700.0,12.2198,12.2639,12.1978,12.2051,212700.0
2013-11-07 09:50:00,16.61,16.63,16.57,16.62,295800.0,12.2051,12.2198,12.1758,12.2125,295800.0
2013-11-07 10:00:00,16.62,16.64,16.57,16.58,310900.0,12.2125,12.2272,12.1758,12.1831,310900.0
2013-11-07 10:10:00,16.58,16.58,16.52,16.52,309000.0,12.1831,12.1831,12.139,12.139,309000.0
2013-11-07 10:20:00,16.52,16.56,16.51,16.55,261000.0,12.139,12.1684,12.1317,12.1611,261000.0
2013-11-07 10:30:00,16.55,16.56,16.5,16.52,331700.0,12.1611,12.1684,12.1243,12.139,331700.0
2013-11-07 10:40:00,16.52,16.57,16.52,16.56,220400.0,12.139,12.1758,12.139,12.1684,220400.0
2013-11-07 10:50:00,16.57,16.58,16.52,16.52,199900.0,12.1758,12.1831,12.139,12.139,199900.0
2013-11-07 11:00:00,16.52,16.56,16.5,16.5,454200.0,12.139,12.1684,12.1243,12.1243,454200.0
2013-11-07 11:10:00,16.51,16.53,16.44,16.45,266100.0,12.1317,12.1464,12.0802,12.0876,266100.0
2013-11-07 11:20:00,16.45,16.49,16.41,16.49,279900.0,12.0876,12.117,12.0582,12.117,279900.0
2013-11-07 11:30:00,16.49,16.54,16.46,16.51,206700.0,12.117,12.1537,12.0949,12.1317,206700.0
2013-11-07 11:40:00,16.5,16.53,16.48,16.52,181400.0,12.1243,12.1464,12.1096,12.139,181400.0
2013-11-07 11:50:00,16.52,16.55,16.52,16.54,158800.0,12.139,12.1611,12.139,12.1537,158800.0
2013-11-07 12:00:00,16.54,16.56,16.53,16.55,161100.0,12.1537,12.1684,12.1464,12.1611,161100.0
2013-11-07 12:10:00,16.55,16.58,16.55,16.55,124400.0,12.1611,12.1831,12.1611,12.1611,124400.0
2013-11-07 12:20:00,16.55,16.57,16.54,16.56,91200.0,12.1611,12.1758,12.1537,12.1684,91200.0
2013-11-07 12:30:00,16.56,16.57,16.53,16.54,118900.0,12.1684,12.1758,12.1464,12.1537,118900.0
2013-11-07 12:40:00,16.54,16.57,16.54,16.55,58000.0,12.1537,12.1758,12.1537,12.1611,58000.0
2013-11-07 12:50:00,16.55,16.55,16.52,16.54,122800.0,12.1611,12.1611,12.139,12.1537,122800.0
2013-11-07 13:00:00,16.54,16.54,16.51,16.54,121400.0,12.1537,12.1537,12.1317,12.1537,121400.0
2013-11-07 13:10:00,16.54,16.54,16.45,16.45,216800.0,12.1537,12.1537,12.0876,12.0876,216800.0
2013-11-07 13:20:00,16.45,16.46,16.41,16.43,155200.0,12.0876,12.0949,12.0582,12.0729,155200.0
2013-11-07 13:30:00,16.43,16.47,16.43,16.47,153700.0,12.0729,12.1023,12.0729,12.1023,153700.0
2013-11-07 13:40:00,16.46,16.48,16.41,16.41,136900.0,12.0949,12.1096,12.0582,12.0582,136900.0
2013-11-07 13:50:00,16.41,16.43,16.4,16.4,236100.0,12.0582,12.0729,12.0508,12.0508,236100.0
2013-11-07 14:00:00,16.41,16.41,16.35,16.38,321400.0,12.0582,12.0582,12.0141,12.0361,321400.0
2013-11-07 14:10:00,16.38,16.4,16.36,16.39,250500.0,12.0361,12.0508,12.0214,12.0435,250500.0
2013-11-07 14:20:00,16.39,16.4,16.36,16.37,154200.0,12.0435,12.0508,12.0214,12.0288,154200.0
2013-11-07 14:30:00,16.36,16.39,16.33,16.37,236700.0,12.0214,12.0435,11.9994,12.0288,236700.0
2013-11-07 14:40:00,16.38,16.4,16.33,16.34,478600.0,12.0361,12.0508,11.9994,12.0068,478600.0
2013-11-07 14:50:00,16.33,16.35,16.33,16.33,197200.0,11.9994,12.0141,11.9994,11.9994,197200.0
2013-11-07 15:00:00,16.33,16.35,16.32,16.33,181200.0,11.9994,12.0141,11.9921,11.9994,181200.0
2013-11-07 15:10:00,16.32,16.35,16.29,16.31,636100.0,11.9921,12.0141,11.97,11.9847,636100.0
2013-11-07 15:20:00,16.32,16.33,16.27,16.27,768000.0,11.9921,11.9994,11.9553,11.9553,768000.0
2013-11-07 15:30:00,16.27,16.31,16.26,16.29,448800.0,11.9553,11.9847,11.948,11.97,448800.0
2013-11-07 15:40:00,16.3,16.3,16.22,16.25,942200.0,11.9774,11.9774,11.9186,11.9406,942200.0
2013-11-07 15:50:00,16.25,16.32,16.24,16.31,1360000.0,11.9406,11.9921,11.9333,11.9847,1360000.0
2013-11-08 09:30:00,16.35,16.46,16.24,16.34,628500.0,12.0141,12.0949,11.9333,12.0068,628500.0
2013-11-08 09:40:00,16.34,16.45,16.34,16.41,325400.0,12.0068,12.0876,12.0068,12.0582,325400.0
2013-11-08 09:50:00,16.41,16.44,16.34,16.38,447200.0,12.0582,12.0802,12.0068,12.0361,447200.0
2013-11-08 10:00:00,16.37,16.48,16.37,16.46,373800.0,12.0288,12.1096,12.0288,12.0949,373800.0
2013-11-08 10:10:00,16.46,16.55,16.44,16.53,446300.0,12.0949,12.1611,12.0802,12.1464,446300.0
2013-11-08 10:20:00,16.54,16.57,16.5,16.53,250800.0,12.1537,12.1758,12.1243,12.1464,250800.0
2013-11-08 10:30:00,16.52,16.6,16.52,16.58,398200.0,12.139,12.1978,12.139,12.1831,398200.0
2013-11-08 10:40:00,16.58,16.61,16.56,16.58,501700.0,12.1831,12.2051,12.1684,12.1831,501700.0
2013-11-08 10:50:00,16.57,16.58,16.52,16.56,484400.0,12.1758,12.1831,12.139,12.1684,484400.0
2013-11-08 11:00:00,16.57,16.59,16.49,16.51,232400.0,12.1758,12.1905,12.117,12.1317,232400.0
2013-11-08 11:10:00,16.51,16.55,16.5,16.52,213100.0,12.1317,12.1611,12.1243,12.139,213100.0
2013-11-08 11:20:00,16.53,16.53,16.48,16.5,261200.0,12.1464,12.1464,12.1096,12.1243,261200.0
2013-11-08 11:30:00,16.5,16.51,16.48,16.51,231200.0,12.1243,12.1317,12.1096,12.1317,231200.0
2013-11-08 11:40:00,16.51,16.51,16.48,16.5,263900.0,12.1317,12.1317,12.1096,12.1243,263900.0
2013-11-08 11:50:00,16.51,16.52,16.5,16.51,194600.0,12.1317,12.139,12.1243,12.1317,194600.0
2013-11-08 12:00:00,16.5,16.53,16.49,16.5,218600.0,12.1243,12.1464,12.117,12.1243,218600.0
2013-11-08 12:10:00,16.51,16.52,16.47,16.5,231700.0,12.1317,12.139,12.1023,12.1243,231700.0
2013-11-08 12:20:00,16.5,16.52,16.48,16.5,216600.0,12.1243,12.139,12.1096,12.1243,216600.0
2013-11-08 12:30:00,16.5,16.51,16.48,16.5,149800.0,12.1243,12.1317,12.1096,12.1243,149800.0
2013-11-08 12:40:00,16.5,16.51,16.49,16.5,355700.0,12.1243,12.1317,12.117,12.1243,355700.0
2013-11-08 12:50:00,16.5,16.54,16.5,16.54,193100.0,12.1243,12.1537,12.1243,12.1537,193100.0
2013-11-08 13:00:00,16.54,16.54,16.49,16.52,369200.0,12.1537,12.1537,12.117,12.139,369200.0
2013-11-08 13:10:00,16.52,16.53,16.51,16.52,95700.0,12.139,12.1464,12.1317,12.139,95700.0
2013-11-08 13:20:00,16.51,16.56,16.51,16.53,153200.0,12.1317,12.1684,12.1317,12.1464,153200.0
2013-11-08 13:30:00,16.54,16.55,16.53,16.53,134600.0,12.1537,12.1611,12.1464,12.1464,134600.0
2013-11-08 13:40:00,16.53,16.55,16.52,16.53,196500.0,12.1464,12.1611,12.139,12.1464,196500.0
2013-11-08 13:50:00,16.52,16.53,16.5,16.51,186100.0,12.139,12.1464,12.1243,12.1317,186100.0
2013-11-08 14:00:00,16.51,16.52,16.49,16.49,289200.0,12.1317,12.139,12.117,12.117,289200.0
2013-11-08 14:10:00,16.49,16.52,16.49,16.52,189400.0,12.117,12.139,12.117,12.139,189400.0
2013-11-08 14:20:00,16.51,16.53,16.5,16.52,238600.0,12.1317,12.1464,12.1243,12.139,238600.0
2013-11-08 14:30:00,16.53,16.54,16.51,16.52,250500.0,12.1464,12.1537,12.1317,12.139,250500.0
2013-11-08 14:40:00,16.52,16.54,16.52,16.52,180700.0,12.139,12.1537,12.139,12.139,180700.0
2013-11-08 14:50:00,16.52,16.53,16.51,16.52,199900.0,12.139,12.1464,12.1317,12.139,199900.0
2013-11-08 15:00:00,16.52,16.53,16.49,16.52,331200.0,12.139,12.1464,12.117,12.139,331200.0
2013-11-08 15:10:00,16.51,16.52,16.48,16.48,272300.0,12.1317,12.139,12.1096,12.1096,272300.0
2013-11-08 15:20:00,16.48,16.51,16.48,16.48,318400.0,12.1096,12.1317,12.1096,12.1096,318400.0
2013-11-08 15:30:00,16.48,16.52,16.47,16.52,383000.0,12.1096,12.139,12.1023,12.139,383000.0
2013-11-08 15:40:00,16.52,16.53,16.49,16.53,646700.0,12.139,12.1464,12.117,12.1464,646700.0
2013-11-08 15:50:00,16.53,16.58,16.53,16.57,1365400.0,12.1464,12.1831,12.1464,12.1758,1365400.0
2013-11-11 09:30:00,16.57,16.61,16.51,16.52,302100.0,12.1758,12.2051,12.1317,12.139,302100.0
2013-11-11 09:40:00,16.51,16.55,16.46,16.55,238900.0,12.1317,12.1611,12.0949,12.1611,238900.0
2013-11-11 09:50:00,16.54,16.58,16.53,16.57,170800.0,12.1537,12.1831,12.1464,12.1758,170800.0
2013-11-11 10:00:00,16.57,16.59,16.5,16.53,173100.0,12.1758,12.1905,12.1243,12.1464,173100.0
2013-11-11 10:10:00,16.54,16.57,16.51,16.54,301200.0,12.1537,12.1758,12.1317,12.1537,301200.0
2013-11-11 10:20:00,16.54,16.58,16.51,16.55,305500.0,12.1537,12.1831,12.1317,12.1611,305500.0
2013-11-11 10:30:00,16.55,16.57,16.51,16.54,167500.0,12.1611,12.1758,12.1317,12.1537,167500.0
2013-11-11 10:40:00,16.54,16.6,16.53,16.6,127100.0,12.1537,12.1978,12.1464,12.1978,127100.0
2013-11-11 10:50:00,16.6,16.64,16.59,16.64,134400.0,12.1978,12.2272,12.1905,12.2272,134400.0
2013-11-11 11:00:00,16.63,16.64,16.58,16.62,107800.0,12.2198,12.2272,12.1831,12.2125,107800.0
2013-11-11 11:10:00,16.62,16.65,16.6,16.63,110600.0,12.2125,12.2345,12.1978,12.2198,110600.0
2013-11-11 11:20:00,16.63,16.65,16.61,16.64,98600.0,12.2198,12.2345,12.2051,12.2272,98600.0
2013-11-11 11:30:00,16.64,16.64,16.6,16.6,95700.0,12.2272,12.2272,12.1978,12.1978,95700.0
2013-11-11 11:40:00,16.6,16.64,16.6,16.62,115500.0,12.1978,12.2272,12.1978,12.2125,115500.0
2013-11-11 11:50:00,16.62,16.63,16.6,16.6,74600.0,12.2125,12.2198,12.1978,12.1978,74600.0
2013-11-11 12:00:00,16.6,16.63,16.59,16.61,102300.0,12.1978,12.2198,12.1905,12.2051,102300.0
2013-11-11 12:10:00,16.62,16.62,16.59,16.62,99700.0,12.2125,12.2125,12.1905,12.2125,99700.0
2013-11-11 12:20:00,16.61,16.62,16.6,16.61,61100.0,12.2051,12.2125,12.1978,12.2051,61100.0
2013-11-11 12:30:00,16.62,16.64,16.6,16.63,275600.0,12.2125,12.2272,12.1978,12.2198,275600.0
2013-11-11 12:40:00,16.63,16.63,16.6,16.6,72000.0,12.2198,12.2198,12.1978,12.1978,72000.0
2013-11-11 12:50:00,16.61,16.62,16.6,16.6,70600.0,12.2051,12.2125,12.1978,12.1978,70600.0
2013-11-11 13:00:00,16.6,16.62,16.59,16.61,103600.0,12.1978,12.2125,12.1905,12.2051,103600.0
2013-11-11 13:10:00,16.62,16.62,16.58,16.59,52600.0,12.2125,12.2125,12.1831,12.1905,52600.0
2013-11-11 13:20:00,16.58,16.6,16.58,16.59,87500.0,12.1831,12.1978,12.1831,12.1905,87500.0
2013-11-11 13:30:00,16.58,16.61,16.58,16.58,67300.0,12.1831,12.2051,12.1831,12.1831,67300.0
2013-11-11 13:40:00,16.59,16.6,16.58,16.59,133200.0,12.1905,12.1978,12.1831,12.1905,133200.0
2013-11-11 13:50:00,16.59,16.59,16.58,16.58,65800.0,12.1905,12.1905,12.1831,12.1831,65800.0
2013-11-11 14:00:00,16.59,16.59,16.56,16.56,133000.0,12.1905,12.1905,12.1684,12.1684,133000.0
2013-11-11 14:10:00,16.57,16.57,16.55,16.55,61600.0,12.1758,12.1758,12.1611,12.1611,61600.0
2013-11-11 14:20:00,16.56,16.56,16.55,16.56,69200.0,12.1684,12.1684,12.1611,12.1684,69200.0
2013-11-11 14:30:00,16.55,16.58,16.55,16.56,181100.0,12.1611,12.1831,12.1611,12.1684,181100.0
2013-11-11 14:40:00,16.56,16.57,16.55,16.57,156400.0,12.1684,12.1758,12.1611,12.1758,156400.0
2013-11-11 14:50:00,16.57,16.57,16.56,16.57,105300.0,12.1758,12.1758,12.1684,12.1758,105300.0
2013-11-11 15:00:00,16.57,16.58,16.56,16.57,162300.0,12.1758,12.1831,12.1684,12.1758,162300.0
2013-11-11 15:10:00,16.57,16.6,16.56,16.6,183800.0,12.1758,12.1978,12.1684,12.1978,183800.0
2013-11-11 15:20:00,16.6,16.6,16.59,16.6,80700.0,12.1978,12.1978,12.1905,12.1978,80700.0
2013-11-11 15:30:00,16.6,16.61,16.57,16.59,330700.0,12.1978,12.2051,12.1758,12.1905,330700.0
2013-11-11 15:40:00,16.59,16.6,16.57,16.59,427100.0,12.1905,12.1978,12.1758,12.1905,427100.0
2013-11-11 15:50:00,16.59,16.59,16.56,16.59,686500.0,12.1905,12.1905,12.1684,12.1905,686500.0
2013-11-12 09:30:00,16.57,16.69,16.54,16.65,323000.0,12.1758,12.2639,12.1537,12.2345,323000.0
2013-11-12 09:40:00,16.65,16.73,16.62,16.71,591700.0,12.2345,12.2933,12.2125,12.2786,591700.0
2013-11-12 09:50:00,16.71,16.74,16.7,16.72,262800.0,12.2786,12.3007,12.2713,12.286,262800.0
2013-11-12 10:00:00,16.72,16.73,16.68,16.73,386700.0,12.286,12.2933,12.2566,12.2933,386700.0
2013-11-12 10:10:00,16.73,16.81,16.71,16.8,403700.0,12.2933,12.3521,12.2786,12.3448,403700.0
2013-11-12 10:20:00,16.8,16.84,16.79,16.82,285700.0,12.3448,12.3742,12.3374,12.3595,285700.0
2013-11-12 10:30:00,16.82,16.83,16.78,16.81,236500.0,12.3595,12.3668,12.3301,12.3521,236500.0
2013-11-12 10:40:00,16.82,16.82,16.8,16.81,146100.0,12.3595,12.3595,12.3448,12.3521,146100.0
2013-11-12 10:50:00,16.8,16.81,16.74,16.75,452100.0,12.3448,12.3521,12.3007,12.308,452100.0
2013-11-12 11:00:00,16.74,16.8,16.74,16.76,372700.0,12.3007,12.3448,12.3007,12.3154,372700.0
2013-11-12 11:10:00,16.76,16.8,16.75,16.8,136500.0,12.3154,12.3448,12.308,12.3448,136500.0
2013-11-12 11:20:00,16.8,16.83,16.79,16.81,210200.0,12.3448,12.3668,12.3374,12.3521,210200.0
2013-11-12 11:30:00,16.82,16.83,16.77,16.77,217700.0,12.3595,12.3668,12.3227,12.3227,217700.0
2013-11-12 11:40:00,16.76,16.78,16.74,16.77,150400.0,12.3154,12.3301,12.3007,12.3227,150400.0
2013-11-12 11:50:00,16.77,16.78,16.75,16.76,128600.0,12.3227,12.3301,12.308,12.3154,128600.0
2013-11-12 12:00:00,16.77,16.77,16.68,16.68,234700.0,12.3227,12.3227,12.2566,12.2566,234700.0
2013-11-12 12:10:00,16.69,16.75,16.68,16.74,158900.0,12.2639,12.308,12.2566,12.3007,158900.0
2013-11-12 12:20:00,16.74,16.74,16.7,16.71,167300.0,12.3007,12.3007,12.2713,12.2786,167300.0
2013-11-12 12:30:00,16.71,16.72,16.69,16.7,129700.0,12.2786,12.286,12.2639,12.2713,129700.0
2013-11-12 12:40:00,16.71,16.71,16.68,16.69,91000.0,12.2786,12.2786,12.2566,12.2639,91000.0
2013-11-12 12:50:00,16.7,16.7,16.67,16.68,169200.0,12.2713,12.2713,12.2492,12.2566,169200.0
2013-11-12 13:00:00,16.68,16.7,16.66,16.69,134500.0,12.2566,12.2713,12.2419,12.2639,134500.0
2013-11-12 13:10:00,16.68,16.72,16.68,16.7,171900.0,12.2566,12.286,12.2566,12.2713,171900.0
2013-11-12 13:20:00,16.7,16.75,16.69,16.7,151800.0,12.2713,12.308,12.2639,12.2713,151800.0
2013-11-12 13:30:00,16.69,16.7,16.65,16.67,161400.0,12.2639,12.2713,12.2345,12.2492,161400.0
2013-11-12 13:40:00,16.67,16.7,16.67,16.69,102800.0,12.2492,12.2713,12.2492,12.2639,102800.0
2013-11-12 13:50:00,16.68,16.69,16.65,16.66,141400.0,12.2566,12.2639,12.2345,12.2419,141400.0
2013-11-12 14:00:00,16.66,16.7,16.66,16.7,142900.0,12.2419,12.2713,12.2419,12.2713,142900.0
2013-11-12 14:10:00,16.7,16.72,16.68,16.7,186300.0,12.2713,12.286,12.2566,12.2713,186300.0
2013-11-12 14:20:00,16.7,16.72,16.69,16.7,172800.0,12.2713,12.286,12.2639,12.2713,172800.0
2013-11-12 14:30:00,16.69,16.72,16.69,16.72,215500.0,12.2639,12.286,12.2639,12.286,215500.0
2013-11-12 14:40:00,16.72,16.75,16.71,16.75,175000.0,12.286,12.308,12.2786,12.308,175000.0
2013-11-12 14:50:00,16.75,16.78,16.73,16.77,133400.0,12.308,12.3301,12.2933,12.3227,133400.0
2013-11-12 15:00:00,16.77,16.79,16.74,16.76,137800.0,12.3227,12.3374,12.3007,12.3154,137800.0
2013-11-12 15:10:00,16.76,16.78,16.75,16.77,152600.0,12.3154,12.3301,12.308,12.3227,152600.0
2013-11-12 15:20:00,16.77,16.78,16.71,16.71,354000.0,12.3227,12.3301,12.2786,12.2786,354000.0
2013-11-12 15:30:00,16.71,16.73,16.71,16.73,213200.0,12.2786,12.2933,12.2786,12.2933,213200.0
2013-11-12 15:40:00,16.72,16.75,16.7,16.71,482100.0,12.286,12.308,12.2713,12.2786,482100.0
2013-11-12 15:50:00,16.72,16.74,16.7,16.72,1008300.0,12.286,12.3007,12.2713,12.286,1008300.0
2013-11-13 09:30:00,16.59,16.66,16.54,16.63,320800.0,12.2628,12.3145,12.2258,12.2924,320800.0
2013-11-13 09:40:00,16.63,16.81,16.62,16.76,547600.0,12.2924,12.4254,12.285,12.3885,547600.0
2013-11-13 09:50:00,16.76,16.93,16.76,16.93,773800.0,12.3885,12.5141,12.3885,12.5141,773800.0
2013-11-13 10:00:00,16.93,16.97,16.85,16.89,823600.0,12.5141,12.5437,12.455,12.4845,823600.0
2013-11-13 10:10:00,16.89,16.91,16.83,16.88,393400.0,12.4845,12.4993,12.4402,12.4772,393400.0
2013-11-13 10:20:00,16.87,16.89,16.83,16.85,323100.0,12.4698,12.4845,12.4402,12.455,323100.0
2013-11-13 10:30:00,16.84,16.87,16.82,16.83,186500.0,12.4476,12.4698,12.4328,12.4402,186500.0
2013-11-13 10:40:00,16.84,16.89,16.82,16.85,339200.0,12.4476,12.4845,12.4328,12.455,339200.0
2013-11-13 10:50:00,16.84,16.85,16.8,16.82,164100.0,12.4476,12.455,12.418,12.4328,164100.0
2013-11-13 11:00:00,16.83,16.83,16.75,16.75,219500.0,12.4402,12.4402,12.3811,12.3811,219500.0
2013-11-13 11:10:00,16.75,16.76,16.71,16.76,217900.0,12.3811,12.3885,12.3515,12.3885,217900.0
2013-11-13 11:20:00,16.76,16.79,16.75,16.77,195700.0,12.3885,12.4106,12.3811,12.3958,195700.0
2013-11-13 11:30:00,16.76,16.82,16.76,16.77,152200.0,12.3885,12.4328,12.3885,12.3958,152200.0
2013-11-13 11:40:00,16.76,16.78,16.74,16.76,97500.0,12.3885,12.4032,12.3737,12.3885,97500.0
2013-11-13 11:50:00,16.76,16.79,16.76,16.78,124300.0,12.3885,12.4106,12.3885,12.4032,124300.0
2013-11-13 12:00:00,16.78,16.78,16.75,16.76,88000.0,12.4032,12.4032,12.3811,12.3885,88000.0
2013-11-13 12:10:00,16.76,16.8,16.75,16.79,156800.0,12.3885,12.418,12.3811,12.4106,156800.0
2013-11-13 12:20:00,16.79,16.81,16.78,16.8,162600.0,12.4106,12.4254,12.4032,12.418,162600.0
2013-11-13 12:30:00,16.8,16.81,16.78,16.78,112500.0,12.418,12.4254,12.4032,12.4032,112500.0
2013-11-13 12:40:00,16.79,16.8,16.77,16.8,84900.0,12.4106,12.418,12.3958,12.418,84900.0
2013-11-13 12:50:00,16.8,16.8,16.78,16.79,92400.0,12.418,12.418,12.4032,12.4106,92400.0
2013-11-13 13:00:00,16.79,16.79,16.75,16.76,68900.0,12.4106,12.4106,12.3811,12.3885,68900.0
2013-11-13 13:10:00,16.76,16.79,16.75,16.78,177400.0,12.3885,12.4106,12.3811,12.4032,177400.0
2013-11-13 13:20:00,16.78,16.8,16.76,16.8,134800.0,12.4032,12.418,12.3885,12.418,134800.0
2013-11-13 13:30:00,16.8,16.8,16.76,16.79,239700.0,12.418,12.418,12.3885,12.4106,239700.0
2013-11-13 13:40:00,16.79,16.8,16.78,16.78,294800.0,12.4106,12.418,12.4032,12.4032,294800.0
2013-11-13 13:50:00,16.79,16.82,16.78,16.82,193700.0,12.4106,12.4328,12.4032,12.4328,193700.0
2013-11-13 14:00:00,16.82,16.82,16.78,16.79,125400.0,12.4328,12.4328,12.4032,12.4106,125400.0
2013-11-13 14:10:00,16.78,16.8,16.78,16.78,148800.0,12.4032,12.418,12.4032,12.4032,148800.0
2013-11-13 14:20:00,16.79,16.82,16.79,16.8,139800.0,12.4106,12.4328,12.4106,12.418,139800.0
2013-11-13 14:30:00,16.8,16.82,16.79,16.79,102800.0,12.418,12.4328,12.4106,12.4106,102800.0
2013-11-13 14:40:00,16.79,16.81,16.78,16.8,175900.0,12.4106,12.4254,12.4032,12.418,175900.0
2013-11-13 14:50:00,16.8,16.8,16.78,16.79,114300.0,12.418,12.418,12.4032,12.4106,114300.0
2013-11-13 15:00:00,16.79,16.79,16.78,16.78,137800.0,12.4106,12.4106,12.4032,12.4032,137800.0
2013-11-13 15:10:00,16.78,16.82,16.78,16.82,186400.0,12.4032,12.4328,12.4032,12.4328,186400.0
2013-11-13 15:20:00,16.82,16.82,16.79,16.79,249700.0,12.4328,12.4328,12.4106,12.4106,249700.0
2013-11-13 15:30:00,16.8,16.85,16.79,16.85,378800.0,12.418,12.455,12.4106,12.455,378800.0
2013-11-13 15:40:00,16.85,16.87,16.84,16.86,506400.0,12.455,12.4698,12.4476,12.4624,506400.0
2013-11-13 15:50:00,16.86,16.87,16.82,16.84,1288100.0,12.4624,12.4698,12.4328,12.4476,1288100.0
2013-11-14 09:30:00,16.87,16.99,16.7,16.95,655300.0,12.4698,12.5585,12.3441,12.5289,655300.0
2013-11-14 09:40:00,16.94,16.94,16.82,16.92,225500.0,12.5215,12.5215,12.4328,12.5067,225500.0
2013-11-14 09:50:00,16.92,16.94,16.81,16.81,444800.0,12.5067,12.5215,12.4254,12.4254,444800.0
2013-11-14 10:00:00,16.8,16.85,16.78,16.85,375400.0,12.418,12.455,12.4032,12.455,375400.0
2013-11-14 10:10:00,16.84,16.96,16.84,16.95,279300.0,12.4476,12.5363,12.4476,12.5289,279300.0
2013-11-14 10:20:00,16.94,16.96,16.91,16.94,205300.0,12.5215,12.5363,12.4993,12.5215,205300.0
2013-11-14 10:30:00,16.95,16.98,16.92,16.94,206600.0,12.5289,12.5511,12.5067,12.5215,206600.0
2013-11-14 10:40:00,16.94,16.98,16.93,16.96,136100.0,12.5215,12.5511,12.5141,12.5363,136100.0
2013-11-14 10:50:00,16.96,16.96,16.87,16.88,248100.0,12.5363,12.5363,12.4698,12.4772,248100.0
2013-11-14 11:00:00,16.88,16.93,16.86,16.91,198200.0,12.4772,12.5141,12.4624,12.4993,198200.0
2013-11-14 11:10:00,16.9,16.93,16.89,16.9,142800.0,12.4919,12.5141,12.4845,12.4919,142800.0
2013-11-14 11:20:00,16.9,16.93,16.87,16.87,353400.0,12.4919,12.5141,12.4698,12.4698,353400.0
2013-11-14 11:30:00,16.86,16.87,16.81,16.81,72800.0,12.4624,12.4698,12.4254,12.4254,72800.0
2013-11-14 11:40:00,16.81,16.85,16.8,16.81,157500.0,12.4254,12.455,12.418,12.4254,157500.0
2013-11-14 11:50:00,16.81,16.83,16.75,16.76,382100.0,12.4254,12.4402,12.3811,12.3885,382100.0
2013-11-14 12:00:00,16.76,16.79,16.75,16.77,133900.0,12.3885,12.4106,12.3811,12.3958,133900.0
2013-11-14 12:10:00,16.77,16.79,16.71,16.73,227600.0,12.3958,12.4106,12.3515,12.3663,227600.0
2013-11-14 12:20:00,16.73,16.73,16.64,16.68,402600.0,12.3663,12.3663,12.2998,12.3293,402600.0
2013-11-14 12:30:00,16.68,16.74,16.66,16.73,252700.0,12.3293,12.3737,12.3145,12.3663,252700.0
2013-11-14 12:40:00,16.73,16.73,16.69,16.73,138800.0,12.3663,12.3663,12.3367,12.3663,138800.0
2013-11-14 12:50:00,16.72,16.76,16.68,16.69,290100.0,12.3589,12.3885,12.3293,12.3367,290100.0
2013-11-14 13:00:00,16.7,16.75,16.7,16.75,220000.0,12.3441,12.3811,12.3441,12.3811,220000.0
2013-11-14 13:10:00,16.75,16.8,16.75,16.76,289100.0,12.3811,12.418,12.3811,12.3885,289100.0
2013-11-14 13:20:00,16.76,16.82,16.76,16.8,134600.0,12.3885,12.4328,12.3885,12.418,134600.0
2013-11-14 13:30:00,16.79,16.82,16.78,16.82,77100.0,12.4106,12.4328,12.4032,12.4328,77100.0
2013-11-14 13:40:00,16.82,16.83,16.75,16.8,234200.0,12.4328,12.4402,12.3811,12.418,234200.0
2013-11-14 13:50:00,16.8,16.84,16.79,16.83,144100.0,12.418,12.4476,12.4106,12.4402,144100.0
2013-11-14 14:00:00,16.82,16.84,16.81,16.82,95700.0,12.4328,12.4476,12.4254,12.4328,95700.0
2013-11-14 14:10:00,16.82,16.85,16.82,16.85,87300.0,12.4328,12.455,12.4328,12.455,87300.0
2013-11-14 14:20:00,16.85,16.87,16.83,16.86,213400.0,12.455,12.4698,12.4402,12.4624,213400.0
2013-11-14 14:30:00,16.85,16.88,16.84,16.87,164400.0,12.455,12.4772,12.4476,12.4698,164400.0
2013-11-14 14:40:00,16.86,16.89,16.86,16.88,95600.0,12.4624,12.4845,12.4624,12.4772,95600.0
2013-11-14 14:50:00,16.88,16.88,16.82,16.82,136900.0,12.4772,12.4772,12.4328,12.4328,136900.0
2013-11-14 15:00:00,16.82,16.84,16.82,16.83,183700.0,12.4328,12.4476,12.4328,12.4402,183700.0
2013-11-14 15:10:00,16.83,16.84,16.78,16.79,390000.0,12.4402,12.4476,12.4032,12.4106,390000.0
2013-11-14 15:20:00,16.78,16.84,16.76,16.84,482400.0,12.4032,12.4476,12.3885,12.4476,482400.0
2013-11-14 15:30:00,16.84,16.9,16.83,16.9,340000.0,12.4476,12.4919,12.4402,12.4919,340000.0
2013-11-14 15:40:00,16.89,16.91,16.82,16.82,598100.0,12.4845,12.4993,12.4328,12.4328,598100.0
2013-11-14 15:50:00,16.82,16.85,16.79,16.8,1312200.0,12.4328,12.455,12.4106,12.418,1312200.0
2013-11-15 09:30:00,16.85,16.94,16.84,16.88,871600.0,12.455,12.5215,12.4476,12.4772,871600.0
2013-11-15 09:40:00,16.88,16.94,16.87,16.93,210500.0,12.4772,12.5215,12.4698,12.5141,210500.0
2013-11-15 09:50:00,16.94,16.94,16.84,16.89,198800.0,12.5215,12.5215,12.4476,12.4845,198800.0
2013-11-15 10:00:00,16.9,16.92,16.87,16.9,238600.0,12.4919,12.5067,12.4698,12.4919,238600.0
2013-11-15 10:10:00,16.9,16.94,16.89,16.94,326700.0,12.4919,12.5215,12.4845,12.5215,326700.0
2013-11-15 10:20:00,16.94,16.95,16.92,16.93,124700.0,12.5215,12.5289,12.5067,12.5141,124700.0
2013-11-15 10:30:00,16.93,16.95,16.92,16.94,181100.0,12.5141,12.5289,12.5067,12.5215,181100.0
2013-11-15 10:40:00,16.95,16.95,16.92,16.94,131600.0,12.5289,12.5289,12.5067,12.5215,131600.0
2013-11-15 10:50:00,16.94,16.95,16.92,16.93,130200.0,12.5215,12.5289,12.5067,12.5141,130200.0
2013-11-15 11:00:00,16.93,16.95,16.91,16.93,164900.0,12.5141,12.5289,12.4993,12.5141,164900.0
2013-11-15 11:10:00,16.93,16.94,16.91,16.91,148900.0,12.5141,12.5215,12.4993,12.4993,148900.0
2013-11-15 11:20:00,16.91,16.93,16.9,16.91,144300.0,12.4993,12.5141,12.4919,12.4993,144300.0
2013-11-15 11:30:00,16.9,16.91,16.87,16.87,193100.0,12.4919,12.4993,12.4698,12.4698,193100.0
2013-11-15 11:40:00,16.87,16.88,16.85,16.85,132000.0,12.4698,12.4772,12.455,12.455,132000.0
2013-11-15 11:50:00,16.85,16.86,16.82,16.85,190300.0,12.455,12.4624,12.4328,12.455,190300.0
2013-11-15 12:00:00,16.85,16.89,16.84,16.89,129600.0,12.455,12.4845,12.4476,12.4845,129600.0
2013-11-15 12:10:00,16.89,16.89,16.87,16.88,115200.0,12.4845,12.4845,12.4698,12.4772,115200.0
2013-11-15 12:20:00,16.89,16.91,16.88,16.9,80100.0,12.4845,12.4993,12.4772,12.4919,80100.0
2013-11-15 12:30:00,16.91,16.91,16.89,16.91,125300.0,12.4993,12.4993,12.4845,12.4993,125300.0
2013-11-15 12:40:00,16.9,16.91,16.88,16.88,107900.0,12.4919,12.4993,12.4772,12.4772,107900.0
2013-11-15 12:50:00,16.89,16.89,16.86,16.87,95100.0,12.4845,12.4845,12.4624,12.4698,95100.0
2013-11-15 13:00:00,16.86,16.89,16.86,16.88,135800.0,12.4624,12.4845,12.4624,12.4772,135800.0
2013-11-15 13:10:00,16.88,16.89,16.87,16.89,145000.0,12.4772,12.4845,12.4698,12.4845,145000.0
2013-11-15 13:20:00,16.89,16.9,16.87,16.88,132000.0,12.4845,12.4919,12.4698,12.4772,132000.0
2013-11-15 13:30:00,16.88,16.9,16.88,16.9,90800.0,12.4772,12.4919,12.4772,12.4919,90800.0
2013-11-15 13:40:00,16.9,16.9,16.87,16.88,247400.0,12.4919,12.4919,12.4698,12.4772,247400.0
2013-11-15 13:50:00,16.88,16.88,16.86,16.87,110000.0,12.4772,12.4772,12.4624,12.4698,110000.0
2013-11-15 14:00:00,16.87,16.9,16.87,16.87,162200.0,12.4698,12.4919,12.4698,12.4698,162200.0
2013-11-15 14:10:00,16.87,16.9,16.87,16.89,135500.0,12.4698,12.4919,12.4698,12.4845,135500.0
2013-11-15 14:20:00,16.89,16.91,16.89,16.89,152500.0,12.4845,12.4993,12.4845,12.4845,152500.0
2013-11-15 14:30:00,16.89,16.9,16.89,16.89,61400.0,12.4845,12.4919,12.4845,12.4845,61400.0
2013-11-15 14:40:00,16.9,16.91,16.89,16.91,145800.0,12.4919,12.4993,12.4845,12.4993,145800.0
2013-11-15 14:50:00,16.91,16.91,16.89,16.89,121800.0,12.4993,12.4993,12.4845,12.4845,121800.0
2013-11-15 15:00:00,16.89,16.91,16.88,16.9,219500.0,12.4845,12.4993,12.4772,12.4919,219500.0
2013-11-15 15:10:00,16.89,16.92,16.89,16.91,198200.0,12.4845,12.5067,12.4845,12.4993,198200.0
2013-11-15 15:20:00,16.91,16.93,16.9,16.93,172100.0,12.4993,12.5141,12.4919,12.5141,172100.0
2013-11-15 15:30:00,16.93,16.96,16.92,16.93,364200.0,12.5141,12.5363,12.5067,12.5141,364200.0
2013-11-15 15:40:00,16.93,16.96,16.92,16.96,894500.0,12.5141,12.5363,12.5067,12.5363,894500.0
2013-11-15 15:50:00,16.96,17.01,16.95,17.0,2482300.0,12.5363,12.5733,12.5289,12.5659,2482300.0
2013-11-18 09:30:00,16.97,17.06,16.97,17.02,339900.0,12.5437,12.6102,12.5437,12.5806,339900.0
2013-11-18 09:40:00,17.03,17.04,16.94,16.94,331000.0,12.588,12.5954,12.5215,12.5215,331000.0
2013-11-18 09:50:00,16.95,17.02,16.94,16.96,274300.0,12.5289,12.5806,12.5215,12.5363,274300.0
2013-11-18 10:00:00,16.97,17.01,16.94,17.0,241700.0,12.5437,12.5733,12.5215,12.5659,241700.0
2013-11-18 10:10:00,17.0,17.05,16.98,17.05,193000.0,12.5659,12.6028,12.5511,12.6028,193000.0
2013-11-18 10:20:00,17.05,17.05,17.01,17.02,200800.0,12.6028,12.6028,12.5733,12.5806,200800.0
2013-11-18 10:30:00,17.02,17.08,17.01,17.05,221000.0,12.5806,12.625,12.5733,12.6028,221000.0
2013-11-18 10:40:00,17.06,17.06,17.03,17.04,138900.0,12.6102,12.6102,12.588,12.5954,138900.0
2013-11-18 10:50:00,17.03,17.07,17.03,17.05,175400.0,12.588,12.6176,12.588,12.6028,175400.0
2013-11-18 11:00:00,17.05,17.07,17.05,17.05,139000.0,12.6028,12.6176,12.6028,12.6028,139000.0
2013-11-18 11:10:00,17.05,17.07,17.03,17.04,90900.0,12.6028,12.6176,12.588,12.5954,90900.0
2013-11-18 11:20:00,17.03,17.04,16.98,17.01,187200.0,12.588,12.5954,12.5511,12.5733,187200.0
2013-11-18 11:30:00,17.01,17.02,16.98,16.99,104700.0,12.5733,12.5806,12.5511,12.5585,104700.0
2013-11-18 11:40:00,16.99,17.01,16.98,17.0,78700.0,12.5585,12.5733,12.5511,12.5659,78700.0
2013-11-18 11:50:00,17.01,17.02,16.98,17.0,146300.0,12.5733,12.5806,12.5511,12.5659,146300.0
2013-11-18 12:00:00,17.0,17.0,16.98,16.99,110300.0,12.5659,12.5659,12.5511,12.5585,110300.0
2013-11-18 12:10:00,16.99,17.0,16.97,16.99,99100.0,12.5585,12.5659,12.5437,12.5585,99100.0
2013-11-18 12:20:00,16.98,17.0,16.98,16.99,98400.0,12.5511,12.5659,12.5511,12.5585,98400.0
2013-11-18 12:30:00,16.99,16.99,16.95,16.95,94300.0,12.5585,12.5585,12.5289,12.5289,94300.0
2013-11-18 12:40:00,16.95,16.96,16.93,16.94,90800.0,12.5289,12.5363,12.5141,12.5215,90800.0
2013-11-18 12:50:00,16.94,16.94,16.89,16.9,135400.0,12.5215,12.5215,12.4845,12.4919,135400.0
2013-11-18 13:00:00,16.89,16.9,16.86,16.86,132500.0,12.4845,12.4919,12.4624,12.4624,132500.0
2013-11-18 13:10:00,16.87,16.87,16.85,16.85,156100.0,12.4698,12.4698,12.455,12.455,156100.0
2013-11-18 13:20:00,16.85,16.87,16.84,16.87,235100.0,12.455,12.4698,12.4476,12.4698,235100.0
2013-11-18 13:30:00,16.87,16.87,16.84,16.87,220200.0,12.4698,12.4698,12.4476,12.4698,220200.0
2013-11-18 13:40:00,16.86,16.87,16.84,16.85,139800.0,12.4624,12.4698,12.4476,12.455,139800.0
2013-11-18 13:50:00,16.86,16.86,16.82,16.86,264500.0,12.4624,12.4624,12.4328,12.4624,264500.0
2013-11-18 14:00:00,16.86,16.89,16.85,16.86,240200.0,12.4624,12.4845,12.455,12.4624,240200.0
2013-11-18 14:10:00,16.86,16.88,16.86,16.88,93100.0,12.4624,12.4772,12.4624,12.4772,93100.0
2013-11-18 14:20:00,16.88,16.89,16.86,16.88,237100.0,12.4772,12.4845,12.4624,12.4772,237100.0
2013-11-18 14:30:00,16.87,16.88,16.86,16.87,144600.0,12.4698,12.4772,12.4624,12.4698,144600.0
2013-11-18 14:40:00,16.86,16.87,16.84,16.85,211400.0,12.4624,12.4698,12.4476,12.455,211400.0
2013-11-18 14:50:00,16.84,16.85,16.81,16.82,190300.0,12.4476,12.455,12.4254,12.4328,190300.0
2013-11-18 15:00:00,16.82,16.82,16.76,16.76,336400.0,12.4328,12.4328,12.3885,12.3885,336400.0
2013-11-18 15:10:00,16.77,16.77,16.7,16.77,492600.0,12.3958,12.3958,12.3441,12.3958,492600.0
2013-11-18 15:20:00,16.77,16.77,16.72,16.75,352300.0,12.3958,12.3958,12.3589,12.3811,352300.0
2013-11-18 15:30:00,16.74,16.77,16.71,16.77,350500.0,12.3737,12.3958,12.3515,12.3958,350500.0
2013-11-18 15:40:00,16.77,16.82,16.75,16.8,693000.0,12.3958,12.4328,12.3811,12.418,693000.0
2013-11-18 15:50:00,16.8,16.81,16.76,16.79,1254400.0,12.418,12.4254,12.3885,12.4106,1254400.0
2013-11-19 09:30:00,16.77,16.9,16.77,16.88,230600.0,12.3958,12.4919,12.3958,12.4772,230600.0
2013-11-19 09:40:00,16.87,16.89,16.8,16.89,203700.0,12.4698,12.4845,12.418,12.4845,203700.0
2013-11-19 09:50:00,16.89,16.95,16.88,16.94,260200.0,12.4845,12.5289,12.4772,12.5215,260200.0
2013-11-19 10:00:00,16.95,17.02,16.92,17.0,401800.0,12.5289,12.5806,12.5067,12.5659,401800.0
2013-11-19 10:10:00,17.0,17.02,16.95,16.96,426900.0,12.5659,12.5806,12.5289,12.5363,426900.0
2013-11-19 10:20:00,16.96,16.99,16.95,16.97,269000.0,12.5363,12.5585,12.5289,12.5437,269000.0
2013-11-19 10:30:00,16.97,16.99,16.93,16.97,315600.0,12.5437,12.5585,12.5141,12.5437,315600.0
2013-11-19 10:40:00,16.97,17.0,16.95,16.95,295300.0,12.5437,12.5659,12.5289,12.5289,295300.0
2013-11-19 10:50:00,16.95,16.98,16.94,16.96,126000.0,12.5289,12.5511,12.5215,12.5363,126000.0
2013-11-19 11:00:00,16.97,16.97,16.92,16.95,168300.0,12.5437,12.5437,12.5067,12.5289,168300.0
2013-11-19 11:10:00,16.95,16.96,16.92,16.95,117400.0,12.5289,12.5363,12.5067,12.5289,117400.0
2013-11-19 11:20:00,16.95,16.96,16.92,16.94,98800.0,12.5289,12.5363,12.5067,12.5215,98800.0
2013-11-19 11:30:00,16.94,16.95,16.91,16.92,95800.0,12.5215,12.5289,12.4993,12.5067,95800.0
2013-11-19 11:40:00,16.91,16.92,16.88,16.9,211800.0,12.4993,12.5067,12.4772,12.4919,211800.0
2013-11-19 11:50:00,16.91,16.93,16.89,16.9,214000.0,12.4993,12.5141,12.4845,12.4919,214000.0
2013-11-19 12:00:00,16.9,16.94,16.89,16.93,108600.0,12.4919,12.5215,12.4845,12.5141,108600.0
2013-11-19 12:10:00,16.93,16.93,16.91,16.91,92800.0,12.5141,12.5141,12.4993,12.4993,92800.0
2013-11-19 12:20:00,16.91,16.95,16.9,16.95,179000.0,12.4993,12.5289,12.4919,12.5289,179000.0
2013-11-19 12:30:00,16.95,16.97,16.93,16.96,180000.0,12.5289,12.5437,12.5141,12.5363,180000.0
2013-11-19 12:40:00,16.96,16.96,16.94,16.95,97200.0,12.5363,12.5363,12.5215,12.5289,97200.0
2013-11-19 12:50:00,16.95,16.96,16.89,16.89,71700.0,12.5289,12.5363,12.4845,12.4845,71700.0
2013-11-19 13:00:00,16.89,16.92,16.87,16.88,113100.0,12.4845,12.5067,12.4698,12.4772,113100.0
2013-11-19 13:10:00,16.89,16.89,16.85,16.86,102600.0,12.4845,12.4845,12.455,12.4624,102600.0
2013-11-19 13:20:00,16.87,16.87,16.82,16.82,134900.0,12.4698,12.4698,12.4328,12.4328,134900.0
2013-11-19 13:30:00,16.82,16.83,16.79,16.82,153600.0,12.4328,12.4402,12.4106,12.4328,153600.0
2013-11-19 13:40:00,16.82,16.83,16.79,16.8,160000.0,12.4328,12.4402,12.4106,12.418,160000.0
2013-11-19 13:50:00,16.8,16.81,16.76,16.77,174400.0,12.418,12.4254,12.3885,12.3958,174400.0
2013-11-19 14:00:00,16.76,16.82,16.76,16.8,196100.0,12.3885,12.4328,12.3885,12.418,196100.0
2013-11-19 14:10:00,16.79,16.84,16.79,16.84,149800.0,12.4106,12.4476,12.4106,12.4476,149800.0
2013-11-19 14:20:00,16.84,16.84,16.81,16.81,102600.0,12.4476,12.4476,12.4254,12.4254,102600.0
2013-11-19 14:30:00,16.81,16.88,16.8,16.88,189000.0,12.4254,12.4772,12.418,12.4772,189000.0
2013-11-19 14:40:00,16.88,16.89,16.86,16.86,178600.0,12.4772,12.4845,12.4624,12.4624,178600.0
2013-11-19 14:50:00,16.87,16.87,16.86,16.87,81500.0,12.4698,12.4698,12.4624,12.4698,81500.0
2013-11-19 15:00:00,16.86,16.89,16.85,16.87,134300.0,12.4624,12.4845,12.455,12.4698,134300.0
2013-11-19 15:10:00,16.87,16.9,16.87,16.9,184600.0,12.4698,12.4919,12.4698,12.4919,184600.0
2013-11-19 15:20:00,16.9,16.9,16.86,16.88,175500.0,12.4919,12.4919,12.4624,12.4772,175500.0
2013-11-19 15:30:00,16.88,16.88,16.83,16.83,242200.0,12.4772,12.4772,12.4402,12.4402,242200.0
2013-11-19 15:40:00,16.84,16.87,16.83,16.86,316300.0,12.4476,12.4698,12.4402,12.4624,316300.0
2013-11-19 15:50:00,16.86,16.87,16.84,16.86,664800.0,12.4624,12.4698,12.4476,12.4624,664800.0
2013-11-20 09:30:00,16.88,16.99,16.85,16.98,351000.0,12.4772,12.5585,12.455,12.5511,351000.0
2013-11-20 09:40:00,16.98,17.03,16.94,17.02,466300.0,12.5511,12.588,12.5215,12.5806,466300.0
2013-11-20 09:50:00,17.03,17.03,16.91,16.97,245200.0,12.588,12.588,12.4993,12.5437,245200.0
2013-11-20 10:00:00,16.96,17.02,16.94,17.0,446300.0,12.5363,12.5806,12.5215,12.5659,446300.0
2013-11-20 10:10:00,17.01,17.04,16.99,17.03,300600.0,12.5733,12.5954,12.5585,12.588,300600.0
2013-11-20 10:20:00,17.04,17.08,17.03,17.06,333000.0,12.5954,12.625,12.588,12.6102,333000.0
2013-11-20 10:30:00,17.06,17.06,16.96,17.0,206600.0,12.6102,12.6102,12.5363,12.5659,206600.0
2013-11-20 10:40:00,16.99,17.02,16.96,17.01,194300.0,12.5585,12.5806,12.5363,12.5733,194300.0
2013-11-20 10:50:00,17.02,17.04,17.0,17.01,159600.0,12.5806,12.5954,12.5659,12.5733,159600.0
2013-11-20 11:00:00,17.01,17.03,17.0,17.01,146000.0,12.5733,12.588,12.5659,12.5733,146000.0
2013-11-20 11:10:00,17.01,17.01,16.88,16.88,219300.0,12.5733,12.5733,12.4772,12.4772,219300.0
2013-11-20 11:20:00,16.89,16.95,16.88,16.94,128100.0,12.4845,12.5289,12.4772,12.5215,128100.0
2013-11-20 11:30:00,16.95,16.96,16.92,16.94,124100.0,12.5289,12.5363,12.5067,12.5215,124100.0
2013-11-20 11:40:00,16.95,16.95,16.94,16.94,37900.0,12.5289,12.5289,12.5215,12.5215,37900.0
2013-11-20 11:50:00,16.94,16.97,16.94,16.95,95300.0,12.5215,12.5437,12.5215,12.5289,95300.0
2013-11-20 12:00:00,16.95,17.0,16.95,16.99,97700.0,12.5289,12.5659,12.5289,12.5585,97700.0
2013-11-20 12:10:00,16.98,17.0,16.98,17.0,54100.0,12.5511,12.5659,12.5511,12.5659,54100.0
2013-11-20 12:20:00,16.99,17.0,16.98,16.98,85800.0,12.5585,12.5659,12.5511,12.5511,85800.0
2013-11-20 12:30:00,16.98,17.0,16.98,16.98,86100.0,12.5511,12.5659,12.5511,12.5511,86100.0
2013-11-20 12:40:00,16.99,16.99,16.97,16.98,102600.0,12.5585,12.5585,12.5437,12.5511,102600.0
2013-11-20 12:50:00,16.98,16.99,16.96,16.97,52300.0,12.5511,12.5585,12.5363,12.5437,52300.0
2013-11-20 13:00:00,16.97,17.0,16.97,16.99,146600.0,12.5437,12.5659,12.5437,12.5585,146600.0
2013-11-20 13:10:00,16.98,17.02,16.98,16.99,239000.0,12.5511,12.5806,12.5511,12.5585,239000.0
2013-11-20 13:20:00,16.99,17.01,16.98,17.0,146700.0,12.5585,12.5733,12.5511,12.5659,146700.0
2013-11-20 13:30:00,17.0,17.01,16.99,17.0,102400.0,12.5659,12.5733,12.5585,12.5659,102400.0
2013-11-20 13:40:00,17.0,17.03,16.99,17.01,119000.0,12.5659,12.588,12.5585,12.5733,119000.0
2013-11-20 13:50:00,17.01,17.03,17.0,17.0,88100.0,12.5733,12.588,12.5659,12.5659,88100.0
2013-11-20 14:00:00,17.0,17.0,16.95,16.96,207800.0,12.5659,12.5659,12.5289,12.5363,207800.0
2013-11-20 14:10:00,16.96,16.97,16.91,16.96,157700.0,12.5363,12.5437,12.4993,12.5363,157700.0
2013-11-20 14:20:00,16.97,16.98,16.95,16.96,121100.0,12.5437,12.5511,12.5289,12.5363,121100.0
2013-11-20 14:30:00,16.96,16.97,16.9,16.91,86600.0,12.5363,12.5437,12.4919,12.4993,86600.0
2013-11-20 14:40:00,16.9,16.92,16.87,16.91,149400.0,12.4919,12.5067,12.4698,12.4993,149400.0
2013-11-20 14:50:00,16.91,16.92,16.87,16.88,124800.0,12.4993,12.5067,12.4698,12.4772,124800.0
2013-11-20 15:00:00,16.88,16.88,16.76,16.76,201000.0,12.4772,12.4772,12.3885,12.3885,201000.0
2013-11-20 15:10:00,16.76,16.82,16.76,16.79,171900.0,12.3885,12.4328,12.3885,12.4106,171900.0
2013-11-20 15:20:00,16.79,16.84,16.78,16.82,222300.0,12.4106,12.4476,12.4032,12.4328,222300.0
2013-11-20 15:30:00,16.81,16.84,16.8,16.84,227000.0,12.4254,12.4476,12.418,12.4476,227000.0
2013-11-20 15:40:00,16.84,16.87,16.83,16.86,366700.0,12.4476,12.4698,12.4402,12.4624,366700.0
2013-11-20 15:50:00,16.86,16.87,16.83,16.85,605200.0,12.4624,12.4698,12.4402,12.455,605200.0
2013-11-21 09:30:00,16.91,17.03,16.91,16.98,265100.0,12.4993,12.588,12.4993,12.5511,265100.0
2013-11-21 09:40:00,16.97,17.07,16.97,17.04,212900.0,12.5437,12.6176,12.5437,12.5954,212900.0
2013-11-21 09:50:00,17.05,17.2,17.04,17.19,539600.0,12.6028,12.7137,12.5954,12.7063,539600.0
2013-11-21 10:00:00,17.19,17.22,17.16,17.19,888400.0,12.7063,12.7285,12.6841,12.7063,888400.0
2013-11-21 10:10:00,17.18,17.19,17.14,17.16,306000.0,12.6989,12.7063,12.6693,12.6841,306000.0
2013-11-21 10:20:00,17.15,17.16,17.08,17.08,240000.0,12.6767,12.6841,12.625,12.625,240000.0
2013-11-21 10:30:00,17.09,17.13,17.09,17.1,261300.0,12.6324,12.662,12.6324,12.6398,261300.0
2013-11-21 10:40:00,17.1,17.13,17.09,17.13,176900.0,12.6398,12.662,12.6324,12.662,176900.0
2013-11-21 10:50:00,17.13,17.13,17.09,17.1,224700.0,12.662,12.662,12.6324,12.6398,224700.0
2013-11-21 11:00:00,17.1,17.13,17.09,17.11,142400.0,12.6398,12.662,12.6324,12.6472,142400.0
2013-11-21 11:10:00,17.1,17.12,17.09,17.1,188000.0,12.6398,12.6546,12.6324,12.6398,188000.0
2013-11-21 11:20:00,17.1,17.12,17.09,17.12,233900.0,12.6398,12.6546,12.6324,12.6546,233900.0
2013-11-21 11:30:00,17.11,17.13,17.1,17.11,107500.0,12.6472,12.662,12.6398,12.6472,107500.0
2013-11-21 11:40:00,17.12,17.14,17.1,17.14,131800.0,12.6546,12.6693,12.6398,12.6693,131800.0
2013-11-21 11:50:00,17.13,17.15,17.12,17.14,92500.0,12.662,12.6767,12.6546,12.6693,92500.0
2013-11-21 12:00:00,17.15,17.16,17.13,17.14,96100.0,12.6767,12.6841,12.662,12.6693,96100.0
2013-11-21 12:10:00,17.14,17.14,17.12,17.14,70700.0,12.6693,12.6693,12.6546,12.6693,70700.0
2013-11-21 12:20:00,17.14,17.15,17.13,17.15,57300.0,12.6693,12.6767,12.662,12.6767,57300.0
2013-11-21 12:30:00,17.15,17.15,17.13,17.14,71000.0,12.6767,12.6767,12.662,12.6693,71000.0
2013-11-21 12:40:00,17.14,17.14,17.11,17.12,80300.0,12.6693,12.6693,12.6472,12.6546,80300.0
2013-11-21 12:50:00,17.11,17.13,17.1,17.11,86900.0,12.6472,12.662,12.6398,12.6472,86900.0
2013-11-21 13:00:00,17.12,17.14,17.11,17.11,73600.0,12.6546,12.6693,12.6472,12.6472,73600.0
2013-11-21 13:10:00,17.12,17.16,17.11,17.16,149400.0,12.6546,12.6841,12.6472,12.6841,149400.0
2013-11-21 13:20:00,17.16,17.16,17.14,17.14,90300.0,12.6841,12.6841,12.6693,12.6693,90300.0
2013-11-21 13:30:00,17.14,17.15,17.13,17.14,91700.0,12.6693,12.6767,12.662,12.6693,91700.0
2013-11-21 13:40:00,17.13,17.16,17.13,17.13,144900.0,12.662,12.6841,12.662,12.662,144900.0
2013-11-21 13:50:00,17.14,17.15,17.11,17.13,133400.0,12.6693,12.6767,12.6472,12.662,133400.0
2013-11-21 14:00:00,17.13,17.14,17.09,17.09,112000.0,12.662,12.6693,12.6324,12.6324,112000.0
2013-11-21 14:10:00,17.1,17.12,17.09,17.1,170700.0,12.6398,12.6546,12.6324,12.6398,170700.0
2013-11-21 14:20:00,17.1,17.12,17.09,17.09,144200.0,12.6398,12.6546,12.6324,12.6324,144200.0
2013-11-21 14:30:00,17.09,17.1,17.06,17.06,177400.0,12.6324,12.6398,12.6102,12.6102,177400.0
2013-11-21 14:40:00,17.06,17.11,17.06,17.08,170800.0,12.6102,12.6472,12.6102,12.625,170800.0
2013-11-21 14:50:00,17.09,17.1,17.08,17.1,133700.0,12.6324,12.6398,12.625,12.6398,133700.0
2013-11-21 15:00:00,17.1,17.11,17.09,17.09,199300.0,12.6398,12.6472,12.6324,12.6324,199300.0
2013-11-21 15:10:00,17.1,17.13,17.09,17.13,216500.0,12.6398,12.662,12.6324,12.662,216500.0
2013-11-21 15:20:00,17.13,17.14,17.11,17.13,252900.0,12.662,12.6693,12.6472,12.662,252900.0
2013-11-21 15:30:00,17.13,17.18,17.12,17.14,486400.0,12.662,12.6989,12.6546,12.6693,486400.0
2013-11-21 15:40:00,17.14,17.17,17.13,17.16,679600.0,12.6693,12.6915,12.662,12.6841,679600.0
2013-11-21 15:50:00,17.17,17.17,17.13,17.16,1191500.0,12.6915,12.6915,12.662,12.6841,1191500.0
2013-11-22 09:30:00,17.12,17.18,17.02,17.07,382400.0,12.6546,12.6989,12.5806,12.6176,382400.0
2013-11-22 09:40:00,17.07,17.07,16.94,16.98,380200.0,12.6176,12.6176,12.5215,12.5511,380200.0
2013-11-22 09:50:00,16.98,17.09,16.98,17.05,258200.0,12.5511,12.6324,12.5511,12.6028,258200.0
2013-11-22 10:00:00,17.05,17.05,16.99,17.01,274000.0,12.6028,12.6028,12.5585,12.5733,274000.0
2013-11-22 10:10:00,17.01,17.11,17.0,17.11,528600.0,12.5733,12.6472,12.5659,12.6472,528600.0
2013-11-22 10:20:00,17.11,17.16,17.09,17.14,318300.0,12.6472,12.6841,12.6324,12.6693,318300.0
2013-11-22 10:30:00,17.14,17.18,17.13,17.17,206000.0,12.6693,12.6989,12.662,12.6915,206000.0
2013-11-22 10:40:00,17.16,17.22,17.16,17.21,320000.0,12.6841,12.7285,12.6841,12.7211,320000.0
2013-11-22 10:50:00,17.21,17.22,17.19,17.21,379000.0,12.7211,12.7285,12.7063,12.7211,379000.0
2013-11-22 11:00:00,17.21,17.23,17.19,17.21,319900.0,12.7211,12.7359,12.7063,12.7211,319900.0
2013-11-22 11:10:00,17.22,17.23,17.2,17.21,292100.0,12.7285,12.7359,12.7137,12.7211,292100.0
2013-11-22 11:20:00,17.2,17.23,17.2,17.2,227800.0,12.7137,12.7359,12.7137,12.7137,227800.0
2013-11-22 11:30:00,17.2,17.23,17.2,17.21,298700.0,12.7137,12.7359,12.7137,12.7211,298700.0
2013-11-22 11:40:00,17.21,17.23,17.21,17.21,248300.0,12.7211,12.7359,12.7211,12.7211,248300.0
2013-11-22 11:50:00,17.21,17.23,17.2,17.23,274300.0,12.7211,12.7359,12.7137,12.7359,274300.0
2013-11-22 12:00:00,17.23,17.23,17.2,17.2,147900.0,12.7359,12.7359,12.7137,12.7137,147900.0
2013-11-22 12:10:00,17.2,17.22,17.19,17.21,181900.0,12.7137,12.7285,12.7063,12.7211,181900.0
2013-11-22 12:20:00,17.21,17.23,17.2,17.2,123200.0,12.7211,12.7359,12.7137,12.7137,123200.0
2013-11-22 12:30:00,17.21,17.21,17.19,17.21,202900.0,12.7211,12.7211,12.7063,12.7211,202900.0
2013-11-22 12:40:00,17.2,17.23,17.2,17.21,116200.0,12.7137,12.7359,12.7137,12.7211,116200.0
2013-11-22 12:50:00,17.21,17.22,17.2,17.2,102200.0,12.7211,12.7285,12.7137,12.7137,102200.0
2013-11-22 13:00:00,17.2,17.23,17.2,17.22,105200.0,12.7137,12.7359,12.7137,12.7285,105200.0
2013-11-22 13:10:00,17.23,17.23,17.22,17.23,76800.0,12.7359,12.7359,12.7285,12.7359,76800.0
2013-11-22 13:20:00,17.23,17.23,17.19,17.19,154000.0,12.7359,12.7359,12.7063,12.7063,154000.0
2013-11-22 13:30:00,17.19,17.2,17.16,17.16,114000.0,12.7063,12.7137,12.6841,12.6841,114000.0
2013-11-22 13:40:00,17.16,17.17,17.13,17.13,115300.0,12.6841,12.6915,12.662,12.662,115300.0
2013-11-22 13:50:00,17.13,17.16,17.13,17.16,209700.0,12.662,12.6841,12.662,12.6841,209700.0
2013-11-22 14:00:00,17.16,17.2,17.15,17.2,211100.0,12.6841,12.7137,12.6767,12.7137,211100.0
2013-11-22 14:10:00,17.19,17.2,17.19,17.2,79100.0,12.7063,12.7137,12.7063,12.7137,79100.0
2013-11-22 14:20:00,17.2,17.22,17.19,17.21,233900.0,12.7137,12.7285,12.7063,12.7211,233900.0
2013-11-22 14:30:00,17.22,17.22,17.2,17.21,128500.0,12.7285,12.7285,12.7137,12.7211,128500.0
2013-11-22 14:40:00,17.21,17.21,17.2,17.21,147600.0,12.7211,12.7211,12.7137,12.7211,147600.0
2013-11-22 14:50:00,17.21,17.21,17.19,17.2,150300.0,12.7211,12.7211,12.7063,12.7137,150300.0
2013-11-22 15:00:00,17.19,17.23,17.19,17.22,333000.0,12.7063,12.7359,12.7063,12.7285,333000.0
2013-11-22 15:10:00,17.22,17.23,17.2,17.21,285800.0,12.7285,12.7359,12.7137,12.7211,285800.0
2013-11-22 15:20:00,17.21,17.22,17.19,17.21,276300.0,12.7211,12.7285,12.7063,12.7211,276300.0
2013-11-22 15:30:00,17.21,17.25,17.2,17.24,424000.0,12.7211,12.7507,12.7137,12.7433,424000.0
2013-11-22 15:40:00,17.23,17.25,17.22,17.22,472400.0,12.7359,12.7507,12.7285,12.7285,472400.0
2013-11-22 15:50:00,17.22,17.26,17.22,17.26,648000.0,12.7285,12.758,12.7285,12.758,648000.0
2013-11-25 09:30:00,17.28,17.32,17.26,17.26,324500.0,12.7728,12.8024,12.758,12.758,324500.0
2013-11-25 09:40:00,17.26,17.27,17.22,17.22,197300.0,12.758,12.7654,12.7285,12.7285,197300.0
2013-11-25 09:50:00,17.22,17.23,17.14,17.16,199600.0,12.7285,12.7359,12.6693,12.6841,199600.0
2013-11-25 10:00:00,17.16,17.19,17.12,17.17,194200.0,12.6841,12.7063,12.6546,12.6915,194200.0
2013-11-25 10:10:00,17.16,17.19,17.15,17.16,166600.0,12.6841,12.7063,12.6767,12.6841,166600.0
2013-11-25 10:20:00,17.16,17.18,17.15,17.16,134900.0,12.6841,12.6989,12.6767,12.6841,134900.0
2013-11-25 10:30:00,17.16,17.2,17.15,17.17,164700.0,12.6841,12.7137,12.6767,12.6915,164700.0
2013-11-25 10:40:00,17.18,17.21,17.18,17.18,120200.0,12.6989,12.7211,12.6989,12.6989,120200.0
2013-11-25 10:50:00,17.18,17.19,17.13,17.14,161700.0,12.6989,12.7063,12.662,12.6693,161700.0
2013-11-25 11:00:00,17.14,17.16,17.13,17.15,167000.0,12.6693,12.6841,12.662,12.6767,167000.0
2013-11-25 11:10:00,17.14,17.17,17.14,17.15,142500.0,12.6693,12.6915,12.6693,12.6767,142500.0
2013-11-25 11:20:00,17.14,17.16,17.13,17.13,197900.0,12.6693,12.6841,12.662,12.662,197900.0
2013-11-25 11:30:00,17.12,17.15,17.12,17.14,91300.0,12.6546,12.6767,12.6546,12.6693,91300.0
2013-11-25 11:40:00,17.13,17.14,17.1,17.11,358000.0,12.662,12.6693,12.6398,12.6472,358000.0
2013-11-25 11:50:00,17.12,17.14,17.1,17.12,163100.0,12.6546,12.6693,12.6398,12.6546,163100.0
2013-11-25 12:00:00,17.13,17.14,17.11,17.14,117200.0,12.662,12.6693,12.6472,12.6693,117200.0
2013-11-25 12:10:00,17.14,17.14,17.11,17.13,178700.0,12.6693,12.6693,12.6472,12.662,178700.0
2013-11-25 12:20:00,17.13,17.13,17.11,17.11,104800.0,12.662,12.662,12.6472,12.6472,104800.0
2013-11-25 12:30:00,17.11,17.13,17.1,17.12,199800.0,12.6472,12.662,12.6398,12.6546,199800.0
2013-11-25 12:40:00,17.11,17.13,17.11,17.13,70500.0,12.6472,12.662,12.6472,12.662,70500.0
2013-11-25 12:50:00,17.13,17.14,17.1,17.12,132500.0,12.662,12.6693,12.6398,12.6546,132500.0
2013-11-25 13:00:00,17.12,17.12,17.1,17.12,156200.0,12.6546,12.6546,12.6398,12.6546,156200.0
2013-11-25 13:10:00,17.11,17.12,17.1,17.12,84300.0,12.6472,12.6546,12.6398,12.6546,84300.0
2013-11-25 13:20:00,17.11,17.12,17.11,17.12,42700.0,12.6472,12.6546,12.6472,12.6546,42700.0
2013-11-25 13:30:00,17.12,17.12,17.11,17.12,43300.0,12.6546,12.6546,12.6472,12.6546,43300.0
2013-11-25 13:40:00,17.12,17.12,17.11,17.12,57500.0,12.6546,12.6546,12.6472,12.6546,57500.0
2013-11-25 13:50:00,17.12,17.12,17.08,17.1,381100.0,12.6546,12.6546,12.625,12.6398,381100.0
2013-11-25 14:00:00,17.11,17.12,17.09,17.1,213100.0,12.6472,12.6546,12.6324,12.6398,213100.0
2013-11-25 14:10:00,17.11,17.12,17.09,17.09,129000.0,12.6472,12.6546,12.6324,12.6324,129000.0
2013-11-25 14:20:00,17.09,17.11,17.09,17.09,210700.0,12.6324,12.6472,12.6324,12.6324,210700.0
2013-11-25 14:30:00,17.09,17.1,17.06,17.06,339100.0,12.6324,12.6398,12.6102,12.6102,339100.0
2013-11-25 14:40:00,17.06,17.07,17.06,17.07,75300.0,12.6102,12.6176,12.6102,12.6176,75300.0
2013-11-25 14:50:00,17.07,17.07,17.06,17.07,103700.0,12.6176,12.6176,12.6102,12.6176,103700.0
2013-11-25 15:00:00,17.07,17.07,17.02,17.02,289200.0,12.6176,12.6176,12.5806,12.5806,289200.0
2013-11-25 15:10:00,17.02,17.03,17.01,17.02,214300.0,12.5806,12.588,12.5733,12.5806,214300.0
2013-11-25 15:20:00,17.02,17.04,17.0,17.03,366900.0,12.5806,12.5954,12.5659,12.588,366900.0
2013-11-25 15:30:00,17.04,17.05,17.02,17.05,337600.0,12.5954,12.6028,12.5806,12.6028,337600.0
2013-11-25 15:40:00,17.05,17.09,17.04,17.07,462300.0,12.6028,12.6324,12.5954,12.6176,462300.0
2013-11-25 15:50:00,17.07,17.08,17.05,17.08,673100.0,12.6176,12.625,12.6028,12.625,673100.0
2013-11-26 09:30:00,17.08,17.08,17.07,17.07,214400.0,12.625,12.625,12.6176,12.6176,214400.0
2013-11-26 09:40:00,17.08,17.16,17.07,17.08,451800.0,12.625,12.6841,12.6176,12.625,451800.0
2013-11-26 09:50:00,17.08,17.09,17.02,17.02,136600.0,12.625,12.6324,12.5806,12.5806,136600.0
2013-11-26 10:00:00,17.02,17.05,17.0,17.03,235600.0,12.5806,12.6028,12.5659,12.588,235600.0
2013-11-26 10:10:00,17.02,17.04,17.0,17.02,301700.0,12.5806,12.5954,12.5659,12.5806,301700.0
2013-11-26 10:20:00,17.01,17.03,17.0,17.02,206700.0,12.5733,12.588,12.5659,12.5806,206700.0
2013-11-26 10:30:00,17.02,17.02,16.98,16.99,269300.0,12.5806,12.5806,12.5511,12.5585,269300.0
2013-11-26 10:40:00,17.0,17.01,16.98,17.0,117500.0,12.5659,12.5733,12.5511,12.5659,117500.0
2013-11-26 10:50:00,17.01,17.05,17.01,17.05,242300.0,12.5733,12.6028,12.5733,12.6028,242300.0
2013-11-26 11:00:00,17.05,17.07,17.04,17.06,173500.0,12.6028,12.6176,12.5954,12.6102,173500.0
2013-11-26 11:10:00,17.06,17.06,17.03,17.03,182600.0,12.6102,12.6102,12.588,12.588,182600.0
2013-11-26 11:20:00,17.03,17.04,17.01,17.01,164100.0,12.588,12.5954,12.5733,12.5733,164100.0
2013-11-26 11:30:00,17.01,17.02,17.0,17.01,97500.0,12.5733,12.5806,12.5659,12.5733,97500.0
2013-11-26 11:40:00,17.02,17.02,17.0,17.0,71100.0,12.5806,12.5806,12.5659,12.5659,71100.0
2013-11-26 11:50:00,17.0,17.02,16.99,17.02,120100.0,12.5659,12.5806,12.5585,12.5806,120100.0
2013-11-26 12:00:00,17.02,17.05,17.02,17.05,134200.0,12.5806,12.6028,12.5806,12.6028,134200.0
2013-11-26 12:10:00,17.05,17.09,17.04,17.09,235700.0,12.6028,12.6324,12.5954,12.6324,235700.0
2013-11-26 12:20:00,17.09,17.12,17.07,17.12,345500.0,12.6324,12.6546,12.6176,12.6546,345500.0
2013-11-26 12:30:00,17.12,17.18,17.12,17.18,402700.0,12.6546,12.6989,12.6546,12.6989,402700.0
2013-11-26 12:40:00,17.18,17.2,17.16,17.16,107600.0,12.6989,12.7137,12.6841,12.6841,107600.0
2013-11-26 12:50:00,17.16,17.19,17.15,17.19,288100.0,12.6841,12.7063,12.6767,12.7063,288100.0
2013-11-26 13:00:00,17.18,17.26,17.17,17.2,448000.0,12.6989,12.758,12.6915,12.7137,448000.0
2013-11-26 13:10:00,17.21,17.21,17.15,17.15,97000.0,12.7211,12.7211,12.6767,12.6767,97000.0
2013-11-26 13:20:00,17.16,17.16,17.09,17.09,88400.0,12.6841,12.6841,12.6324,12.6324,88400.0
2013-11-26 13:30:00,17.09,17.1,17.08,17.08,174100.0,12.6324,12.6398,12.625,12.625,174100.0
2013-11-26 13:40:00,17.09,17.09,17.05,17.07,156500.0,12.6324,12.6324,12.6028,12.6176,156500.0
2013-11-26 13:50:00,17.07,17.1,17.06,17.08,110400.0,12.6176,12.6398,12.6102,12.625,110400.0
2013-11-26 14:00:00,17.09,17.09,17.06,17.07,155200.0,12.6324,12.6324,12.6102,12.6176,155200.0
2013-11-26 14:10:00,17.08,17.08,17.06,17.06,166900.0,12.625,12.625,12.6102,12.6102,166900.0
2013-11-26 14:20:00,17.06,17.08,17.03,17.05,257000.0,12.6102,12.625,12.588,12.6028,257000.0
2013-11-26 14:30:00,17.05,17.05,17.02,17.02,219300.0,12.6028,12.6028,12.5806,12.5806,219300.0
2013-11-26 14:40:00,17.02,17.05,17.01,17.05,218000.0,12.5806,12.6028,12.5733,12.6028,218000.0
2013-11-26 14:50:00,17.05,17.1,17.05,17.08,112300.0,12.6028,12.6398,12.6028,12.625,112300.0
2013-11-26 15:00:00,17.08,17.09,17.04,17.04,155800.0,12.625,12.6324,12.5954,12.5954,155800.0
2013-11-26 15:10:00,17.05,17.05,17.01,17.05,313500.0,12.6028,12.6028,12.5733,12.6028,313500.0
2013-11-26 15:20:00,17.05,17.05,17.02,17.02,214600.0,12.6028,12.6028,12.5806,12.5806,214600.0
2013-11-26 15:30:00,17.02,17.07,17.02,17.05,320300.0,12.5806,12.6176,12.5806,12.6028,320300.0
2013-11-26 15:40:00,17.05,17.06,17.01,17.03,500600.0,12.6028,12.6102,12.5733,12.588,500600.0
2013-11-26 15:50:00,17.03,17.09,17.01,17.08,2324400.0,12.588,12.6324,12.5733,12.625,2324400.0
2013-11-27 09:30:00,17.08,17.19,17.07,17.11,246600.0,12.625,12.7063,12.6176,12.6472,246600.0
2013-11-27 09:40:00,17.1,17.14,17.07,17.14,180400.0,12.6398,12.6693,12.6176,12.6693,180400.0
2013-11-27 09:50:00,17.14,17.19,17.11,17.18,146700.0,12.6693,12.7063,12.6472,12.6989,146700.0
2013-11-27 10:00:00,17.18,17.19,17.12,17.13,179100.0,12.6989,12.7063,12.6546,12.662,179100.0
2013-11-27 10:10:00,17.12,17.16,17.11,17.14,124400.0,12.6546,12.6841,12.6472,12.6693,124400.0
2013-11-27 10:20:00,17.14,17.16,17.13,17.15,122500.0,12.6693,12.6841,12.662,12.6767,122500.0
2013-11-27 10:30:00,17.14,17.19,17.14,17.18,201500.0,12.6693,12.7063,12.6693,12.6989,201500.0
2013-11-27 10:40:00,17.17,17.19,17.16,17.16,116300.0,12.6915,12.7063,12.6841,12.6841,116300.0
2013-11-27 10:50:00,17.16,17.16,17.13,17.13,90600.0,12.6841,12.6841,12.662,12.662,90600.0
2013-11-27 11:00:00,17.13,17.15,17.13,17.14,81500.0,12.662,12.6767,12.662,12.6693,81500.0
2013-11-27 11:10:00,17.13,17.17,17.13,17.16,91200.0,12.662,12.6915,12.662,12.6841,91200.0
2013-11-27 11:20:00,17.17,17.17,17.14,17.15,59400.0,12.6915,12.6915,12.6693,12.6767,59400.0
2013-11-27 11:30:00,17.15,17.16,17.13,17.14,100400.0,12.6767,12.6841,12.662,12.6693,100400.0
2013-11-27 11:40:00,17.14,17.16,17.13,17.15,99100.0,12.6693,12.6841,12.662,12.6767,99100.0
2013-11-27 11:50:00,17.15,17.15,17.11,17.13,108200.0,12.6767,12.6767,12.6472,12.662,108200.0
2013-11-27 12:00:00,17.14,17.16,17.12,17.16,106200.0,12.6693,12.6841,12.6546,12.6841,106200.0
2013-11-27 12:10:00,17.16,17.16,17.14,17.16,78500.0,12.6841,12.6841,12.6693,12.6841,78500.0
2013-11-27 12:20:00,17.15,17.16,17.13,17.16,90700.0,12.6767,12.6841,12.662,12.6841,90700.0
2013-11-27 12:30:00,17.16,17.16,17.14,17.15,62000.0,12.6841,12.6841,12.6693,12.6767,62000.0
2013-11-27 12:40:00,17.15,17.15,17.12,17.12,61600.0,12.6767,12.6767,12.6546,12.6546,61600.0
2013-11-27 12:50:00,17.12,17.14,17.11,17.12,132400.0,12.6546,12.6693,12.6472,12.6546,132400.0
2013-11-27 13:00:00,17.12,17.15,17.12,17.13,86400.0,12.6546,12.6767,12.6546,12.662,86400.0
2013-11-27 13:10:00,17.13,17.14,17.11,17.11,93000.0,12.662,12.6693,12.6472,12.6472,93000.0
2013-11-27 13:20:00,17.11,17.15,17.11,17.14,57900.0,12.6472,12.6767,12.6472,12.6693,57900.0
2013-11-27 13:30:00,17.14,17.14,17.12,17.13,88400.0,12.6693,12.6693,12.6546,12.662,88400.0
2013-11-27 13:40:00,17.13,17.16,17.13,17.15,77500.0,12.662,12.6841,12.662,12.6767,77500.0
2013-11-27 13:50:00,17.16,17.17,17.12,17.14,153800.0,12.6841,12.6915,12.6546,12.6693,153800.0
2013-11-27 14:00:00,17.14,17.16,17.14,17.15,83700.0,12.6693,12.6841,12.6693,12.6767,83700.0
2013-11-27 14:10:00,17.15,17.17,17.14,17.17,69800.0,12.6767,12.6915,12.6693,12.6915,69800.0
2013-11-27 14:20:00,17.17,17.17,17.15,17.15,60800.0,12.6915,12.6915,12.6767,12.6767,60800.0
2013-11-27 14:30:00,17.15,17.18,17.15,17.15,275200.0,12.6767,12.6989,12.6767,12.6767,275200.0
2013-11-27 14:40:00,17.15,17.17,17.15,17.17,145900.0,12.6767,12.6915,12.6767,12.6915,145900.0
2013-11-27 14:50:00,17.17,17.17,17.14,17.15,100200.0,12.6915,12.6915,12.6693,12.6767,100200.0
2013-11-27 15:00:00,17.15,17.15,17.13,17.15,65500.0,12.6767,12.6767,12.662,12.6767,65500.0
2013-11-27 15:10:00,17.15,17.16,17.12,17.15,172800.0,12.6767,12.6841,12.6546,12.6767,172800.0
2013-11-27 15:20:00,17.15,17.16,17.14,17.15,95100.0,12.6767,12.6841,12.6693,12.6767,95100.0
2013-11-27 15:30:00,17.16,17.16,17.14,17.15,177300.0,12.6841,12.6841,12.6693,12.6767,177300.0
2013-11-27 15:40:00,17.16,17.18,17.15,17.16,416900.0,12.6841,12.6989,12.6767,12.6841,416900.0
2013-11-27 15:50:00,17.17,17.18,17.16,17.16,472800.0,12.6915,12.6989,12.6841,12.6841,472800.0
2013-11-29 09:30:00,17.16,17.2,17.15,17.18,186100.0,12.6841,12.7137,12.6767,12.6989,186100.0
2013-11-29 09:40:00,17.18,17.18,17.1,17.16,232700.0,12.6989,12.6989,12.6398,12.6841,232700.0
2013-11-29 09:50:00,17.15,17.17,17.12,17.14,126700.0,12.6767,12.6915,12.6546,12.6693,126700.0
2013-11-29 10:00:00,17.14,17.18,17.13,17.13,178600.0,12.6693,12.6989,12.662,12.662,178600.0
2013-11-29 10:10:00,17.13,17.15,17.11,17.13,145300.0,12.662,12.6767,12.6472,12.662,145300.0
2013-11-29 10:20:00,17.13,17.14,17.11,17.11,93200.0,12.662,12.6693,12.6472,12.6472,93200.0
2013-11-29 10:30:00,17.12,17.15,17.12,17.14,107100.0,12.6546,12.6767,12.6546,12.6693,107100.0
2013-11-29 10:40:00,17.14,17.14,17.07,17.08,150600.0,12.6693,12.6693,12.6176,12.625,150600.0
2013-11-29 10:50:00,17.08,17.1,17.07,17.1,84400.0,12.625,12.6398,12.6176,12.6398,84400.0
2013-11-29 11:00:00,17.1,17.11,17.07,17.1,157000.0,12.6398,12.6472,12.6176,12.6398,157000.0
2013-11-29 11:10:00,17.1,17.12,17.09,17.11,201800.0,12.6398,12.6546,12.6324,12.6472,201800.0
2013-11-29 11:20:00,17.12,17.15,17.12,17.14,210000.0,12.6546,12.6767,12.6546,12.6693,210000.0
2013-11-29 11:30:00,17.14,17.15,17.12,17.14,84500.0,12.6693,12.6767,12.6546,12.6693,84500.0
2013-11-29 11:40:00,17.14,17.15,17.12,17.12,107600.0,12.6693,12.6767,12.6546,12.6546,107600.0
2013-11-29 11:50:00,17.12,17.14,17.11,17.12,77000.0,12.6546,12.6693,12.6472,12.6546,77000.0
2013-11-29 12:00:00,17.12,17.13,17.1,17.12,97500.0,12.6546,12.662,12.6398,12.6546,97500.0
2013-11-29 12:10:00,17.12,17.14,17.11,17.11,139100.0,12.6546,12.6693,12.6472,12.6472,139100.0
2013-11-29 12:20:00,17.11,17.12,17.09,17.09,102300.0,12.6472,12.6546,12.6324,12.6324,102300.0
2013-11-29 12:30:00,17.1,17.1,17.08,17.08,115500.0,12.6398,12.6398,12.625,12.625,115500.0
2013-11-29 12:40:00,17.09,17.11,17.01,17.01,391200.0,12.6324,12.6472,12.5733,12.5733,391200.0
2013-11-29 12:50:00,17.01,17.09,16.98,17.08,821500.0,12.5733,12.6324,12.5511,12.625,821500.0
2013-12-02 09:30:00,17.09,17.12,17.06,17.11,293600.0,12.6324,12.6546,12.6102,12.6472,293600.0
2013-12-02 09:40:00,17.1,17.12,17.07,17.11,340900.0,12.6398,12.6546,12.6176,12.6472,340900.0
2013-12-02 09:50:00,17.11,17.24,17.09,17.22,498600.0,12.6472,12.7433,12.6324,12.7285,498600.0
2013-12-02 10:00:00,17.22,17.24,17.2,17.23,339200.0,12.7285,12.7433,12.7137,12.7359,339200.0
2013-12-02 10:10:00,17.23,17.25,17.21,17.23,404800.0,12.7359,12.7507,12.7211,12.7359,404800.0
2013-12-02 10:20:00,17.24,17.24,17.2,17.22,238300.0,12.7433,12.7433,12.7137,12.7285,238300.0
2013-12-02 10:30:00,17.22,17.23,17.2,17.22,288700.0,12.7285,12.7359,12.7137,12.7285,288700.0
2013-12-02 10:40:00,17.21,17.23,17.21,17.22,184000.0,12.7211,12.7359,12.7211,12.7285,184000.0
2013-12-02 10:50:00,17.21,17.23,17.21,17.23,113300.0,12.7211,12.7359,12.7211,12.7359,113300.0
2013-12-02 11:00:00,17.23,17.23,17.2,17.21,172000.0,12.7359,12.7359,12.7137,12.7211,172000.0
2013-12-02 11:10:00,17.21,17.23,17.21,17.21,104000.0,12.7211,12.7359,12.7211,12.7211,104000.0
2013-12-02 11:20:00,17.21,17.23,17.17,17.18,149900.0,12.7211,12.7359,12.6915,12.6989,149900.0
2013-12-02 11:30:00,17.17,17.18,17.12,17.12,179000.0,12.6915,12.6989,12.6546,12.6546,179000.0
2013-12-02 11:40:00,17.13,17.13,17.07,17.1,222900.0,12.662,12.662,12.6176,12.6398,222900.0
2013-12-02 11:50:00,17.09,17.16,17.09,17.15,168500.0,12.6324,12.6841,12.6324,12.6767,168500.0
2013-12-02 12:00:00,17.14,17.15,17.11,17.12,105400.0,12.6693,12.6767,12.6472,12.6546,105400.0
2013-12-02 12:10:00,17.12,17.13,17.12,17.13,66800.0,12.6546,12.662,12.6546,12.662,66800.0
2013-12-02 12:20:00,17.12,17.13,17.12,17.12,58700.0,12.6546,12.662,12.6546,12.6546,58700.0
2013-12-02 12:30:00,17.12,17.13,17.12,17.12,88600.0,12.6546,12.662,12.6546,12.6546,88600.0
2013-12-02 12:40:00,17.13,17.15,17.12,17.15,253600.0,12.662,12.6767,12.6546,12.6767,253600.0
2013-12-02 12:50:00,17.14,17.14,17.1,17.1,268200.0,12.6693,12.6693,12.6398,12.6398,268200.0
2013-12-02 13:00:00,17.1,17.12,17.1,17.12,102400.0,12.6398,12.6546,12.6398,12.6546,102400.0
2013-12-02 13:10:00,17.12,17.12,17.09,17.09,129300.0,12.6546,12.6546,12.6324,12.6324,129300.0
2013-12-02 13:20:00,17.1,17.12,17.09,17.1,132200.0,12.6398,12.6546,12.6324,12.6398,132200.0
2013-12-02 13:30:00,17.11,17.11,17.09,17.1,108200.0,12.6472,12.6472,12.6324,12.6398,108200.0
2013-12-02 13:40:00,17.1,17.11,17.09,17.1,144500.0,12.6398,12.6472,12.6324,12.6398,144500.0
2013-12-02 13:50:00,17.1,17.13,17.09,17.13,152400.0,12.6398,12.662,12.6324,12.662,152400.0
2013-12-02 14:00:00,17.12,17.13,17.09,17.1,106400.0,12.6546,12.662,12.6324,12.6398,106400.0
2013-12-02 14:10:00,17.1,17.1,17.08,17.09,263300.0,12.6398,12.6398,12.625,12.6324,263300.0
2013-12-02 14:20:00,17.09,17.15,17.07,17.15,518000.0,12.6324,12.6767,12.6176,12.6767,518000.0
2013-12-02 14:30:00,17.15,17.16,17.11,17.11,218700.0,12.6767,12.6841,12.6472,12.6472,218700.0
2013-12-02 14:40:00,17.11,17.13,17.1,17.12,147800.0,12.6472,12.662,12.6398,12.6546,147800.0
2013-12-02 14:50:00,17.12,17.12,17.1,17.12,129700.0,12.6546,12.6546,12.6398,12.6546,129700.0
2013-12-02 15:00:00,17.12,17.13,17.11,17.12,131500.0,12.6546,12.662,12.6472,12.6546,131500.0
2013-12-02 15:10:00,17.12,17.12,17.11,17.12,92300.0,12.6546,12.6546,12.6472,12.6546,92300.0
2013-12-02 15:20:00,17.11,17.12,17.06,17.06,219300.0,12.6472,12.6546,12.6102,12.6102,219300.0
2013-12-02 15:30:00,17.07,17.07,17.03,17.05,299300.0,12.6176,12.6176,12.588,12.6028,299300.0
2013-12-02 15:40:00,17.04,17.07,17.03,17.03,678700.0,12.5954,12.6176,12.588,12.588,678700.0
2013-12-02 15:50:00,17.03,17.06,17.01,17.06,1193700.0,12.588,12.6102,12.5733,12.6102,1193700.0
2013-12-03 09:30:00,16.98,16.98,16.75,16.78,743500.0,12.5511,12.5511,12.3811,12.4032,743500.0
2013-12-03 09:40:00,16.78,16.81,16.66,16.67,914600.0,12.4032,12.4254,12.3145,12.3219,914600.0
2013-12-03 09:50:00,16.67,16.77,16.66,16.75,789600.0,12.3219,12.3958,12.3145,12.3811,789600.0
2013-12-03 10:00:00,16.75,16.76,16.7,16.71,780600.0,12.3811,12.3885,12.3441,12.3515,780600.0
2013-12-03 10:10:00,16.72,16.72,16.69,16.7,562500.0,12.3589,12.3589,12.3367,12.3441,562500.0
2013-12-03 10:20:00,16.7,16.72,16.63,16.64,716800.0,12.3441,12.3589,12.2924,12.2998,716800.0
2013-12-03 10:30:00,16.64,16.67,16.64,16.67,462200.0,12.2998,12.3219,12.2998,12.3219,462200.0
2013-12-03 10:40:00,16.66,16.75,16.63,16.75,643300.0,12.3145,12.3811,12.2924,12.3811,643300.0
2013-12-03 10:50:00,16.75,16.76,16.71,16.73,418400.0,12.3811,12.3885,12.3515,12.3663,418400.0
2013-12-03 11:00:00,16.73,16.77,16.72,16.77,381700.0,12.3663,12.3958,12.3589,12.3958,381700.0
2013-12-03 11:10:00,16.77,16.87,16.76,16.82,451500.0,12.3958,12.4698,12.3885,12.4328,451500.0
2013-12-03 11:20:00,16.82,16.85,16.8,16.8,339600.0,12.4328,12.455,12.418,12.418,339600.0
2013-12-03 11:30:00,16.8,16.81,16.75,16.78,249100.0,12.418,12.4254,12.3811,12.4032,249100.0
2013-12-03 11:40:00,16.78,16.79,16.74,16.76,267800.0,12.4032,12.4106,12.3737,12.3885,267800.0
2013-12-03 11:50:00,16.77,16.8,16.75,16.77,196600.0,12.3958,12.418,12.3811,12.3958,196600.0
2013-12-03 12:00:00,16.76,16.79,16.75,16.75,303500.0,12.3885,12.4106,12.3811,12.3811,303500.0
2013-12-03 12:10:00,16.76,16.77,16.75,16.76,136600.0,12.3885,12.3958,12.3811,12.3885,136600.0
2013-12-03 12:20:00,16.76,16.78,16.75,16.75,223800.0,12.3885,12.4032,12.3811,12.3811,223800.0
2013-12-03 12:30:00,16.76,16.77,16.75,16.77,143300.0,12.3885,12.3958,12.3811,12.3958,143300.0
2013-12-03 12:40:00,16.77,16.81,16.76,16.8,123900.0,12.3958,12.4254,12.3885,12.418,123900.0
2013-12-03 12:50:00,16.81,16.83,16.8,16.8,163600.0,12.4254,12.4402,12.418,12.418,163600.0
2013-12-03 13:00:00,16.8,16.81,16.78,16.81,114300.0,12.418,12.4254,12.4032,12.4254,114300.0
2013-12-03 13:10:00,16.81,16.81,16.78,16.8,165100.0,12.4254,12.4254,12.4032,12.418,165100.0
2013-12-03 13:20:00,16.8,16.8,16.77,16.79,197500.0,12.418,12.418,12.3958,12.4106,197500.0
2013-12-03 13:30:00,16.79,16.79,16.74,16.75,196900.0,12.4106,12.4106,12.3737,12.3811,196900.0
2013-12-03 13:40:00,16.76,16.79,16.75,16.79,149000.0,12.3885,12.4106,12.3811,12.4106,149000.0
2013-12-03 13:50:00,16.79,16.79,16.77,16.78,136400.0,12.4106,12.4106,12.3958,12.4032,136400.0
2013-12-03 14:00:00,16.78,16.82,16.77,16.8,195100.0,12.4032,12.4328,12.3958,12.418,195100.0
2013-12-03 14:10:00,16.79,16.8,16.75,16.78,146300.0,12.4106,12.418,12.3811,12.4032,146300.0
2013-12-03 14:20:00,16.78,16.8,16.74,16.78,266400.0,12.4032,12.418,12.3737,12.4032,266400.0
2013-12-03 14:30:00,16.78,16.79,16.77,16.78,201900.0,12.4032,12.4106,12.3958,12.4032,201900.0
2013-12-03 14:40:00,16.78,16.78,16.74,16.75,271000.0,12.4032,12.4032,12.3737,12.3811,271000.0
2013-12-03 14:50:00,16.75,16.77,16.74,16.75,359400.0,12.3811,12.3958,12.3737,12.3811,359400.0
2013-12-03 15:00:00,16.75,16.75,16.73,16.73,158800.0,12.3811,12.3811,12.3663,12.3663,158800.0
2013-12-03 15:10:00,16.74,16.74,16.7,16.73,355400.0,12.3737,12.3737,12.3441,12.3663,355400.0
2013-12-03 15:20:00,16.73,16.73,16.71,16.73,203600.0,12.3663,12.3663,12.3515,12.3663,203600.0
2013-12-03 15:30:00,16.73,16.77,16.72,16.74,572700.0,12.3663,12.3958,12.3589,12.3737,572700.0
2013-12-03 15:40:00,16.74,16.77,16.74,16.77,432200.0,12.3737,12.3958,12.3737,12.3958,432200.0
2013-12-03 15:50:00,16.77,16.78,16.75,16.77,921700.0,12.3958,12.4032,12.3811,12.3958,921700.0
2013-12-04 09:30:00,16.72,16.78,16.64,16.7,436300.0,12.3589,12.4032,12.2998,12.3441,436300.0
2013-12-04 09:40:00,16.71,16.71,16.64,16.71,375300.0,12.3515,12.3515,12.2998,12.3515,375300.0
2013-12-04 09:50:00,16.71,16.71,16.63,16.66,917700.0,12.3515,12.3515,12.2924,12.3145,917700.0
2013-12-04 10:00:00,16.66,16.7,16.64,16.7,735500.0,12.3145,12.3441,12.2998,12.3441,735500.0
2013-12-04 10:10:00,16.7,16.8,16.69,16.77,640200.0,12.3441,12.418,12.3367,12.3958,640200.0
2013-12-04 10:20:00,16.77,16.83,16.77,16.78,217500.0,12.3958,12.4402,12.3958,12.4032,217500.0
2013-12-04 10:30:00,16.78,16.84,16.78,16.83,190600.0,12.4032,12.4476,12.4032,12.4402,190600.0
2013-12-04 10:40:00,16.84,16.89,16.83,16.89,150500.0,12.4476,12.4845,12.4402,12.4845,150500.0
2013-12-04 10:50:00,16.89,16.93,16.86,16.89,305500.0,12.4845,12.5141,12.4624,12.4845,305500.0
2013-12-04 11:00:00,16.9,16.91,16.88,16.9,223700.0,12.4919,12.4993,12.4772,12.4919,223700.0
2013-12-04 11:10:00,16.9,16.92,16.88,16.89,122400.0,12.4919,12.5067,12.4772,12.4845,122400.0
2013-12-04 11:20:00,16.89,16.9,16.86,16.86,187600.0,12.4845,12.4919,12.4624,12.4624,187600.0
2013-12-04 11:30:00,16.86,16.93,16.86,16.9,249800.0,12.4624,12.5141,12.4624,12.4919,249800.0
2013-12-04 11:40:00,16.9,16.92,16.87,16.87,127400.0,12.4919,12.5067,12.4698,12.4698,127400.0
2013-12-04 11:50:00,16.87,16.9,16.86,16.88,82800.0,12.4698,12.4919,12.4624,12.4772,82800.0
2013-12-04 12:00:00,16.87,16.88,16.81,16.82,107300.0,12.4698,12.4772,12.4254,12.4328,107300.0
2013-12-04 12:10:00,16.82,16.84,16.79,16.8,157600.0,12.4328,12.4476,12.4106,12.418,157600.0
2013-12-04 12:20:00,16.81,16.82,16.76,16.82,166500.0,12.4254,12.4328,12.3885,12.4328,166500.0
2013-12-04 12:30:00,16.82,16.86,16.82,16.84,87000.0,12.4328,12.4624,12.4328,12.4476,87000.0
2013-12-04 12:40:00,16.85,16.88,16.84,16.85,156400.0,12.455,12.4772,12.4476,12.455,156400.0
2013-12-04 12:50:00,16.85,16.88,16.85,16.86,173900.0,12.455,12.4772,12.455,12.4624,173900.0
2013-12-04 13:00:00,16.86,16.89,16.85,16.87,151100.0,12.4624,12.4845,12.455,12.4698,151100.0
2013-12-04 13:10:00,16.87,16.87,16.76,16.76,210000.0,12.4698,12.4698,12.3885,12.3885,210000.0
2013-12-04 13:20:00,16.76,16.76,16.72,16.72,196400.0,12.3885,12.3885,12.3589,12.3589,196400.0
2013-12-04 13:30:00,16.72,16.73,16.68,16.73,160200.0,12.3589,12.3663,12.3293,12.3663,160200.0
2013-12-04 13:40:00,16.73,16.77,16.71,16.74,117100.0,12.3663,12.3958,12.3515,12.3737,117100.0
2013-12-04 13:50:00,16.73,16.75,16.72,16.73,112900.0,12.3663,12.3811,12.3589,12.3663,112900.0
2013-12-04 14:00:00,16.73,16.76,16.72,16.75,543900.0,12.3663,12.3885,12.3589,12.3811,543900.0
2013-12-04 14:10:00,16.74,16.78,16.74,16.75,289000.0,12.3737,12.4032,12.3737,12.3811,289000.0
2013-12-04 14:20:00,16.75,16.76,16.71,16.73,176600.0,12.3811,12.3885,12.3515,12.3663,176600.0
2013-12-04 14:30:00,16.72,16.75,16.72,16.75,215200.0,12.3589,12.3811,12.3589,12.3811,215200.0
2013-12-04 14:40:00,16.74,16.77,16.74,16.77,152200.0,12.3737,12.3958,12.3737,12.3958,152200.0
2013-12-04 14:50:00,16.78,16.8,16.77,16.79,146500.0,12.4032,12.418,12.3958,12.4106,146500.0
2013-12-04 15:00:00,16.79,16.8,16.78,16.79,111800.0,12.4106,12.418,12.4032,12.4106,111800.0
2013-12-04 15:10:00,16.8,16.81,16.77,16.81,251800.0,12.418,12.4254,12.3958,12.4254,251800.0
2013-12-04 15:20:00,16.8,16.83,16.79,16.82,159800.0,12.418,12.4402,12.4106,12.4328,159800.0
2013-12-04 15:30:00,16.82,16.84,16.79,16.81,286700.0,12.4328,12.4476,12.4106,12.4254,286700.0
2013-12-04 15:40:00,16.81,16.85,16.79,16.79,323000.0,12.4254,12.455,12.4106,12.4106,323000.0
2013-12-04 15:50:00,16.79,16.81,16.77,16.78,793200.0,12.4106,12.4254,12.3958,12.4032,793200.0
2013-12-05 09:30:00,16.73,16.82,16.72,16.8,382000.0,12.3663,12.4328,12.3589,12.418,382000.0
2013-12-05 09:40:00,16.79,16.82,16.75,16.79,483400.0,12.4106,12.4328,12.3811,12.4106,483400.0
2013-12-05 09:50:00,16.79,16.8,16.75,16.78,326200.0,12.4106,12.418,12.3811,12.4032,326200.0
2013-12-05 10:00:00,16.77,16.78,16.73,16.75,264900.0,12.3958,12.4032,12.3663,12.3811,264900.0
2013-12-05 10:10:00,16.74,16.75,16.66,16.66,325000.0,12.3737,12.3811,12.3145,12.3145,325000.0
2013-12-05 10:20:00,16.66,16.68,16.63,16.65,490300.0,12.3145,12.3293,12.2924,12.3071,490300.0
2013-12-05 10:30:00,16.65,16.7,16.64,16.7,294500.0,12.3071,12.3441,12.2998,12.3441,294500.0
2013-12-05 10:40:00,16.7,16.71,16.67,16.71,222500.0,12.3441,12.3515,12.3219,12.3515,222500.0
2013-12-05 10:50:00,16.71,16.75,16.7,16.74,193700.0,12.3515,12.3811,12.3441,12.3737,193700.0
2013-12-05 11:00:00,16.74,16.77,16.73,16.74,549300.0,12.3737,12.3958,12.3663,12.3737,549300.0
2013-12-05 11:10:00,16.74,16.76,16.73,16.74,238600.0,12.3737,12.3885,12.3663,12.3737,238600.0
2013-12-05 11:20:00,16.74,16.75,16.71,16.71,609200.0,12.3737,12.3811,12.3515,12.3515,609200.0
2013-12-05 11:30:00,16.71,16.73,16.69,16.7,236000.0,12.3515,12.3663,12.3367,12.3441,236000.0
2013-12-05 11:40:00,16.71,16.73,16.7,16.73,245000.0,12.3515,12.3663,12.3441,12.3663,245000.0
2013-12-05 11:50:00,16.73,16.73,16.72,16.72,265700.0,12.3663,12.3663,12.3589,12.3589,265700.0
2013-12-05 12:00:00,16.73,16.75,16.72,16.74,244300.0,12.3663,12.3811,12.3589,12.3737,244300.0
2013-12-05 12:10:00,16.74,16.76,16.73,16.75,161600.0,12.3737,12.3885,12.3663,12.3811,161600.0
2013-12-05 12:20:00,16.76,16.79,16.74,16.77,283200.0,12.3885,12.4106,12.3737,12.3958,283200.0
2013-12-05 12:30:00,16.77,16.85,16.77,16.85,349300.0,12.3958,12.455,12.3958,12.455,349300.0
2013-12-05 12:40:00,16.85,16.85,16.79,16.84,225200.0,12.455,12.455,12.4106,12.4476,225200.0
2013-12-05 12:50:00,16.83,16.86,16.82,16.83,267800.0,12.4402,12.4624,12.4328,12.4402,267800.0
2013-12-05 13:00:00,16.84,16.85,16.83,16.83,269300.0,12.4476,12.455,12.4402,12.4402,269300.0
2013-12-05 13:10:00,16.83,16.83,16.8,16.8,344300.0,12.4402,12.4402,12.418,12.418,344300.0
2013-12-05 13:20:00,16.8,16.81,16.73,16.73,324500.0,12.418,12.4254,12.3663,12.3663,324500.0
2013-12-05 13:30:00,16.74,16.79,16.73,16.78,218100.0,12.3737,12.4106,12.3663,12.4032,218100.0
2013-12-05 13:40:00,16.78,16.79,16.75,16.79,177300.0,12.4032,12.4106,12.3811,12.4106,177300.0
2013-12-05 13:50:00,16.79,16.79,16.77,16.78,178000.0,12.4106,12.4106,12.3958,12.4032,178000.0
2013-12-05 14:00:00,16.78,16.78,16.72,16.72,156600.0,12.4032,12.4032,12.3589,12.3589,156600.0
2013-12-05 14:10:00,16.72,16.73,16.67,16.71,245600.0,12.3589,12.3663,12.3219,12.3515,245600.0
2013-12-05 14:20:00,16.71,16.77,16.71,16.77,186500.0,12.3515,12.3958,12.3515,12.3958,186500.0
2013-12-05 14:30:00,16.77,16.8,16.75,16.8,256800.0,12.3958,12.418,12.3811,12.418,256800.0
2013-12-05 14:40:00,16.8,16.8,16.76,16.76,289100.0,12.418,12.418,12.3885,12.3885,289100.0
2013-12-05 14:50:00,16.77,16.77,16.71,16.73,207100.0,12.3958,12.3958,12.3515,12.3663,207100.0
2013-12-05 15:00:00,16.73,16.75,16.71,16.73,215600.0,12.3663,12.3811,12.3515,12.3663,215600.0
2013-12-05 15:10:00,16.74,16.76,16.7,16.76,252400.0,12.3737,12.3885,12.3441,12.3885,252400.0
2013-12-05 15:20:00,16.76,16.78,16.74,16.78,266500.0,12.3885,12.4032,12.3737,12.4032,266500.0
2013-12-05 15:30:00,16.78,16.82,16.76,16.78,583600.0,12.4032,12.4328,12.3885,12.4032,583600.0
2013-12-05 15:40:00,16.77,16.78,16.7,16.71,1205000.0,12.3958,12.4032,12.3441,12.3515,1205000.0
2013-12-05 15:50:00,16.71,16.71,16.63,16.63,3700600.0,12.3515,12.3515,12.2924,12.2924,3700600.0
2013-12-06 09:30:00,16.84,17.0,16.84,16.89,533200.0,12.4476,12.5659,12.4476,12.4845,533200.0
2013-12-06 09:40:00,16.89,16.92,16.89,16.91,581700.0,12.4845,12.5067,12.4845,12.4993,581700.0
2013-12-06 09:50:00,16.9,16.94,16.87,16.89,580600.0,12.4919,12.5215,12.4698,12.4845,580600.0
2013-12-06 10:00:00,16.89,16.96,16.88,16.95,451600.0,12.4845,12.5363,12.4772,12.5289,451600.0
2013-12-06 10:10:00,16.95,17.06,16.94,17.05,783300.0,12.5289,12.6102,12.5215,12.6028,783300.0
2013-12-06 10:20:00,17.05,17.09,17.01,17.05,463700.0,12.6028,12.6324,12.5733,12.6028,463700.0
2013-12-06 10:30:00,17.06,17.08,17.03,17.04,300100.0,12.6102,12.625,12.588,12.5954,300100.0
2013-12-06 10:40:00,17.04,17.06,17.03,17.05,235700.0,12.5954,12.6102,12.588,12.6028,235700.0
2013-12-06 10:50:00,17.05,17.11,17.04,17.11,193300.0,12.6028,12.6472,12.5954,12.6472,193300.0
2013-12-06 11:00:00,17.11,17.14,17.08,17.12,284800.0,12.6472,12.6693,12.625,12.6546,284800.0
2013-12-06 11:10:00,17.12,17.15,17.12,17.13,125800.0,12.6546,12.6767,12.6546,12.662,125800.0
2013-12-06 11:20:00,17.13,17.13,17.08,17.09,301900.0,12.662,12.662,12.625,12.6324,301900.0
2013-12-06 11:30:00,17.09,17.12,17.08,17.1,296400.0,12.6324,12.6546,12.625,12.6398,296400.0
2013-12-06 11:40:00,17.1,17.1,17.07,17.09,151700.0,12.6398,12.6398,12.6176,12.6324,151700.0
2013-12-06 11:50:00,17.09,17.09,17.05,17.07,96800.0,12.6324,12.6324,12.6028,12.6176,96800.0
2013-12-06 12:00:00,17.07,17.07,17.02,17.02,124000.0,12.6176,12.6176,12.5806,12.5806,124000.0
2013-12-06 12:10:00,17.02,17.02,16.98,17.0,195300.0,12.5806,12.5806,12.5511,12.5659,195300.0
2013-12-06 12:20:00,17.01,17.03,16.99,17.0,118600.0,12.5733,12.588,12.5585,12.5659,118600.0
2013-12-06 12:30:00,17.0,17.07,16.99,17.07,152800.0,12.5659,12.6176,12.5585,12.6176,152800.0
2013-12-06 12:40:00,17.06,17.09,17.06,17.07,100700.0,12.6102,12.6324,12.6102,12.6176,100700.0
2013-12-06 12:50:00,17.07,17.1,17.06,17.09,110100.0,12.6176,12.6398,12.6102,12.6324,110100.0
2013-12-06 13:00:00,17.08,17.09,17.08,17.08,40700.0,12.625,12.6324,12.625,12.625,40700.0
2013-12-06 13:10:00,17.08,17.12,17.08,17.11,151600.0,12.625,12.6546,12.625,12.6472,151600.0
2013-12-06 13:20:00,17.1,17.13,17.1,17.12,135400.0,12.6398,12.662,12.6398,12.6546,135400.0
2013-12-06 13:30:00,17.13,17.14,17.11,17.14,110600.0,12.662,12.6693,12.6472,12.6693,110600.0
2013-12-06 13:40:00,17.14,17.15,17.12,17.14,177800.0,12.6693,12.6767,12.6546,12.6693,177800.0
2013-12-06 13:50:00,17.14,17.14,17.11,17.11,130100.0,12.6693,12.6693,12.6472,12.6472,130100.0
2013-12-06 14:00:00,17.11,17.12,17.11,17.11,55200.0,12.6472,12.6546,12.6472,12.6472,55200.0
2013-12-06 14:10:00,17.11,17.12,17.1,17.1,64100.0,12.6472,12.6546,12.6398,12.6398,64100.0
2013-12-06 14:20:00,17.1,17.11,17.1,17.1,72800.0,12.6398,12.6472,12.6398,12.6398,72800.0
2013-12-06 14:30:00,17.11,17.16,17.1,17.15,219600.0,12.6472,12.6841,12.6398,12.6767,219600.0
2013-12-06 14:40:00,17.15,17.16,17.12,17.13,166500.0,12.6767,12.6841,12.6546,12.662,166500.0
2013-12-06 14:50:00,17.13,17.14,17.12,17.12,71800.0,12.662,12.6693,12.6546,12.6546,71800.0
2013-12-06 15:00:00,17.12,17.13,17.1,17.1,91800.0,12.6546,12.662,12.6398,12.6398,91800.0
2013-12-06 15:10:00,17.1,17.11,17.08,17.08,142700.0,12.6398,12.6472,12.625,12.625,142700.0
2013-12-06 15:20:00,17.08,17.09,17.05,17.05,126300.0,12.625,12.6324,12.6028,12.6028,126300.0
2013-12-06 15:30:00,17.05,17.08,17.03,17.04,404200.0,12.6028,12.625,12.588,12.5954,404200.0
2013-12-06 15:40:00,17.04,17.09,17.04,17.07,423000.0,12.5954,12.6324,12.5954,12.6176,423000.0
2013-12-06 15:50:00,17.07,17.11,17.06,17.11,870000.0,12.6176,12.6472,12.6102,12.6472,870000.0
2013-12-09 09:30:00,17.17,17.17,17.02,17.05,312100.0,12.6915,12.6915,12.5806,12.6028,312100.0
2013-12-09 09:40:00,17.05,17.13,17.04,17.1,328000.0,12.6028,12.662,12.5954,12.6398,328000.0
2013-12-09 09:50:00,17.1,17.13,17.09,17.11,150000.0,12.6398,12.662,12.6324,12.6472,150000.0
2013-12-09 10:00:00,17.11,17.11,17.07,17.08,209900.0,12.6472,12.6472,12.6176,12.625,209900.0
2013-12-09 10:10:00,17.08,17.1,17.07,17.07,126200.0,12.625,12.6398,12.6176,12.6176,126200.0
2013-12-09 10:20:00,17.07,17.07,17.04,17.05,140900.0,12.6176,12.6176,12.5954,12.6028,140900.0
2013-12-09 10:30:00,17.05,17.1,17.02,17.08,149800.0,12.6028,12.6398,12.5806,12.625,149800.0
2013-12-09 10:40:00,17.08,17.09,17.04,17.04,74100.0,12.625,12.6324,12.5954,12.5954,74100.0
2013-12-09 10:50:00,17.04,17.07,17.03,17.04,157100.0,12.5954,12.6176,12.588,12.5954,157100.0
2013-12-09 11:00:00,17.04,17.04,17.02,17.04,102200.0,12.5954,12.5954,12.5806,12.5954,102200.0
2013-12-09 11:10:00,17.03,17.07,17.02,17.06,159900.0,12.588,12.6176,12.5806,12.6102,159900.0
2013-12-09 11:20:00,17.06,17.08,17.04,17.05,154300.0,12.6102,12.625,12.5954,12.6028,154300.0
2013-12-09 11:30:00,17.05,17.07,17.04,17.07,195600.0,12.6028,12.6176,12.5954,12.6176,195600.0
2013-12-09 11:40:00,17.07,17.07,17.05,17.05,87300.0,12.6176,12.6176,12.6028,12.6028,87300.0
2013-12-09 11:50:00,17.06,17.08,17.06,17.07,46500.0,12.6102,12.625,12.6102,12.6176,46500.0
2013-12-09 12:00:00,17.07,17.08,17.03,17.03,109100.0,12.6176,12.625,12.588,12.588,109100.0
2013-12-09 12:10:00,17.03,17.04,17.02,17.04,70500.0,12.588,12.5954,12.5806,12.5954,70500.0
2013-12-09 12:20:00,17.03,17.06,17.03,17.06,144800.0,12.588,12.6102,12.588,12.6102,144800.0
2013-12-09 12:30:00,17.06,17.08,17.05,17.07,72400.0,12.6102,12.625,12.6028,12.6176,72400.0
2013-12-09 12:40:00,17.08,17.09,17.06,17.06,115200.0,12.625,12.6324,12.6102,12.6102,115200.0
2013-12-09 12:50:00,17.06,17.07,17.05,17.07,81900.0,12.6102,12.6176,12.6028,12.6176,81900.0
2013-12-09 13:00:00,17.07,17.07,17.04,17.04,95600.0,12.6176,12.6176,12.5954,12.5954,95600.0
2013-12-09 13:10:00,17.05,17.06,17.04,17.05,55200.0,12.6028,12.6102,12.5954,12.6028,55200.0
2013-12-09 13:20:00,17.05,17.07,17.05,17.06,93300.0,12.6028,12.6176,12.6028,12.6102,93300.0
2013-12-09 13:30:00,17.05,17.06,17.05,17.05,57700.0,12.6028,12.6102,12.6028,12.6028,57700.0
2013-12-09 13:40:00,17.05,17.06,17.05,17.06,32300.0,12.6028,12.6102,12.6028,12.6102,32300.0
2013-12-09 13:50:00,17.05,17.06,17.03,17.03,126300.0,12.6028,12.6102,12.588,12.588,126300.0
2013-12-09 14:00:00,17.03,17.04,17.01,17.03,103100.0,12.588,12.5954,12.5733,12.588,103100.0
2013-12-09 14:10:00,17.03,17.03,17.02,17.03,228000.0,12.588,12.588,12.5806,12.588,228000.0
2013-12-09 14:20:00,17.02,17.05,17.02,17.04,98000.0,12.5806,12.6028,12.5806,12.5954,98000.0
2013-12-09 14:30:00,17.04,17.06,17.02,17.02,114000.0,12.5954,12.6102,12.5806,12.5806,114000.0
2013-12-09 14:40:00,17.02,17.05,17.02,17.02,98500.0,12.5806,12.6028,12.5806,12.5806,98500.0
2013-12-09 14:50:00,17.02,17.03,17.01,17.01,113300.0,12.5806,12.588,12.5733,12.5733,113300.0
2013-12-09 15:00:00,17.01,17.02,16.98,16.98,211800.0,12.5733,12.5806,12.5511,12.5511,211800.0
2013-12-09 15:10:00,16.98,16.98,16.97,16.98,139800.0,12.5511,12.5511,12.5437,12.5511,139800.0
2013-12-09 15:20:00,16.98,17.0,16.97,16.97,187000.0,12.5511,12.5659,12.5437,12.5437,187000.0
2013-12-09 15:30:00,16.97,17.04,16.97,17.01,422700.0,12.5437,12.5954,12.5437,12.5733,422700.0
2013-12-09 15:40:00,17.01,17.03,17.01,17.01,318500.0,12.5733,12.588,12.5733,12.5733,318500.0
2013-12-09 15:50:00,17.02,17.03,17.01,17.03,657700.0,12.5806,12.588,12.5733,12.588,657700.0
2013-12-10 09:30:00,17.0,17.19,17.0,17.15,639700.0,12.5659,12.7063,12.5659,12.6767,639700.0
2013-12-10 09:40:00,17.16,17.3,17.16,17.29,677600.0,12.6841,12.7876,12.6841,12.7802,677600.0
2013-12-10 09:50:00,17.28,17.29,17.12,17.23,385100.0,12.7728,12.7802,12.6546,12.7359,385100.0
2013-12-10 10:00:00,17.23,17.31,17.21,17.3,318600.0,12.7359,12.795,12.7211,12.7876,318600.0
2013-12-10 10:10:00,17.3,17.35,17.27,17.34,375700.0,12.7876,12.8246,12.7654,12.8172,375700.0
2013-12-10 10:20:00,17.34,17.37,17.27,17.29,350700.0,12.8172,12.8394,12.7654,12.7802,350700.0
2013-12-10 10:30:00,17.29,17.31,17.26,17.26,354300.0,12.7802,12.795,12.758,12.758,354300.0
2013-12-10 10:40:00,17.27,17.29,17.19,17.19,335400.0,12.7654,12.7802,12.7063,12.7063,335400.0
2013-12-10 10:50:00,17.2,17.23,17.18,17.21,305900.0,12.7137,12.7359,12.6989,12.7211,305900.0
2013-12-10 11:00:00,17.2,17.23,17.19,17.23,178600.0,12.7137,12.7359,12.7063,12.7359,178600.0
2013-12-10 11:10:00,17.23,17.24,17.2,17.24,138000.0,12.7359,12.7433,12.7137,12.7433,138000.0
2013-12-10 11:20:00,17.23,17.23,17.19,17.22,201100.0,12.7359,12.7359,12.7063,12.7285,201100.0
2013-12-10 11:30:00,17.22,17.23,17.2,17.21,152900.0,12.7285,12.7359,12.7137,12.7211,152900.0
2013-12-10 11:40:00,17.21,17.23,17.2,17.23,80200.0,12.7211,12.7359,12.7137,12.7359,80200.0
2013-12-10 11:50:00,17.23,17.23,17.21,17.22,179700.0,12.7359,12.7359,12.7211,12.7285,179700.0
2013-12-10 12:00:00,17.22,17.23,17.19,17.2,133100.0,12.7285,12.7359,12.7063,12.7137,133100.0
2013-12-10 12:10:00,17.2,17.23,17.19,17.23,165300.0,12.7137,12.7359,12.7063,12.7359,165300.0
2013-12-10 12:20:00,17.23,17.27,17.22,17.25,158400.0,12.7359,12.7654,12.7285,12.7507,158400.0
2013-12-10 12:30:00,17.25,17.26,17.23,17.25,85400.0,12.7507,12.758,12.7359,12.7507,85400.0
2013-12-10 12:40:00,17.25,17.25,17.24,17.24,52500.0,12.7507,12.7507,12.7433,12.7433,52500.0
2013-12-10 12:50:00,17.25,17.3,17.24,17.26,211900.0,12.7507,12.7876,12.7433,12.758,211900.0
2013-12-10 13:00:00,17.25,17.28,17.24,17.24,198900.0,12.7507,12.7728,12.7433,12.7433,198900.0
2013-12-10 13:10:00,17.24,17.28,17.24,17.25,127900.0,12.7433,12.7728,12.7433,12.7507,127900.0
2013-12-10 13:20:00,17.25,17.27,17.23,17.23,135400.0,12.7507,12.7654,12.7359,12.7359,135400.0
2013-12-10 13:30:00,17.23,17.26,17.23,17.26,74000.0,12.7359,12.758,12.7359,12.758,74000.0
2013-12-10 13:40:00,17.26,17.28,17.25,17.27,121200.0,12.758,12.7728,12.7507,12.7654,121200.0
2013-12-10 13:50:00,17.27,17.28,17.23,17.25,150300.0,12.7654,12.7728,12.7359,12.7507,150300.0
2013-12-10 14:00:00,17.24,17.28,17.23,17.27,143900.0,12.7433,12.7728,12.7359,12.7654,143900.0
2013-12-10 14:10:00,17.27,17.28,17.27,17.28,84300.0,12.7654,12.7728,12.7654,12.7728,84300.0
2013-12-10 14:20:00,17.28,17.28,17.25,17.25,171300.0,12.7728,12.7728,12.7507,12.7507,171300.0
2013-12-10 14:30:00,17.26,17.27,17.24,17.26,124400.0,12.758,12.7654,12.7433,12.758,124400.0
2013-12-10 14:40:00,17.27,17.27,17.24,17.27,123300.0,12.7654,12.7654,12.7433,12.7654,123300.0
2013-12-10 14:50:00,17.26,17.28,17.25,17.26,142200.0,12.758,12.7728,12.7507,12.758,142200.0
2013-12-10 15:00:00,17.27,17.28,17.26,17.27,176800.0,12.7654,12.7728,12.758,12.7654,176800.0
2013-12-10 15:10:00,17.26,17.27,17.24,17.24,162600.0,12.758,12.7654,12.7433,12.7433,162600.0
2013-12-10 15:20:00,17.25,17.25,17.22,17.23,155300.0,12.7507,12.7507,12.7285,12.7359,155300.0
2013-12-10 15:30:00,17.23,17.24,17.23,17.23,180000.0,12.7359,12.7433,12.7359,12.7359,180000.0
2013-12-10 15:40:00,17.23,17.26,17.23,17.26,306600.0,12.7359,12.758,12.7359,12.758,306600.0
2013-12-10 15:50:00,17.26,17.26,17.25,17.25,508500.0,12.758,12.758,12.7507,12.7507,508500.0
2013-12-11 09:30:00,17.16,17.24,17.01,17.03,527900.0,12.6841,12.7433,12.5733,12.588,527900.0
2013-12-11 09:40:00,17.02,17.03,16.93,16.98,700300.0,12.5806,12.588,12.5141,12.5511,700300.0
2013-12-11 09:50:00,16.98,17.04,16.96,17.04,414700.0,12.5511,12.5954,12.5363,12.5954,414700.0
2013-12-11 10:00:00,17.04,17.04,16.98,17.04,359500.0,12.5954,12.5954,12.5511,12.5954,359500.0
2013-12-11 10:10:00,17.04,17.07,17.03,17.04,449700.0,12.5954,12.6176,12.588,12.5954,449700.0
2013-12-11 10:20:00,17.03,17.1,17.03,17.06,583700.0,12.588,12.6398,12.588,12.6102,583700.0
2013-12-11 10:30:00,17.06,17.07,17.0,17.0,297800.0,12.6102,12.6176,12.5659,12.5659,297800.0
2013-12-11 10:40:00,17.0,17.03,16.97,17.0,150000.0,12.5659,12.588,12.5437,12.5659,150000.0
2013-12-11 10:50:00,17.0,17.03,16.99,17.03,370800.0,12.5659,12.588,12.5585,12.588,370800.0
2013-12-11 11:00:00,17.03,17.05,17.01,17.01,122100.0,12.588,12.6028,12.5733,12.5733,122100.0
2013-12-11 11:10:00,17.01,17.04,16.99,17.0,262900.0,12.5733,12.5954,12.5585,12.5659,262900.0
2013-12-11 11:20:00,17.0,17.01,16.99,17.0,320500.0,12.5659,12.5733,12.5585,12.5659,320500.0
2013-12-11 11:30:00,17.0,17.0,16.95,16.95,283500.0,12.5659,12.5659,12.5289,12.5289,283500.0
2013-12-11 11:40:00,16.95,16.96,16.93,16.95,195100.0,12.5289,12.5363,12.5141,12.5289,195100.0
2013-12-11 11:50:00,16.94,16.98,16.94,16.96,295900.0,12.5215,12.5511,12.5215,12.5363,295900.0
2013-12-11 12:00:00,16.96,16.99,16.95,16.97,354100.0,12.5363,12.5585,12.5289,12.5437,354100.0
2013-12-11 12:10:00,16.97,16.97,16.94,16.95,333300.0,12.5437,12.5437,12.5215,12.5289,333300.0
2013-12-11 12:20:00,16.96,16.97,16.94,16.95,205100.0,12.5363,12.5437,12.5215,12.5289,205100.0
2013-12-11 12:30:00,16.94,17.01,16.94,17.0,227600.0,12.5215,12.5733,12.5215,12.5659,227600.0
2013-12-11 12:40:00,17.01,17.04,16.99,17.03,346200.0,12.5733,12.5954,12.5585,12.588,346200.0
2013-12-11 12:50:00,17.03,17.05,17.03,17.04,124800.0,12.588,12.6028,12.588,12.5954,124800.0
2013-12-11 13:00:00,17.05,17.09,17.05,17.06,182100.0,12.6028,12.6324,12.6028,12.6102,182100.0
2013-12-11 13:10:00,17.06,17.08,17.03,17.04,120900.0,12.6102,12.625,12.588,12.5954,120900.0
2013-12-11 13:20:00,17.03,17.03,17.0,17.0,124000.0,12.588,12.588,12.5659,12.5659,124000.0
2013-12-11 13:30:00,17.0,17.06,17.0,17.06,134100.0,12.5659,12.6102,12.5659,12.6102,134100.0
2013-12-11 13:40:00,17.05,17.06,17.01,17.01,203000.0,12.6028,12.6102,12.5733,12.5733,203000.0
2013-12-11 13:50:00,17.01,17.03,16.99,17.02,191100.0,12.5733,12.588,12.5585,12.5806,191100.0
2013-12-11 14:00:00,17.02,17.03,17.0,17.0,128600.0,12.5806,12.588,12.5659,12.5659,128600.0
2013-12-11 14:10:00,17.0,17.01,16.95,16.99,523200.0,12.5659,12.5733,12.5289,12.5585,523200.0
2013-12-11 14:20:00,16.98,17.01,16.98,16.99,100900.0,12.5511,12.5733,12.5511,12.5585,100900.0
2013-12-11 14:30:00,17.0,17.0,16.95,16.97,187700.0,12.5659,12.5659,12.5289,12.5437,187700.0
2013-12-11 14:40:00,16.97,17.01,16.95,17.0,225800.0,12.5437,12.5733,12.5289,12.5659,225800.0
2013-12-11 14:50:00,17.0,17.01,16.99,17.01,236400.0,12.5659,12.5733,12.5585,12.5733,236400.0
2013-12-11 15:00:00,17.0,17.02,16.99,17.02,282200.0,12.5659,12.5806,12.5585,12.5806,282200.0
2013-12-11 15:10:00,17.01,17.02,16.95,16.96,427400.0,12.5733,12.5806,12.5289,12.5363,427400.0
2013-12-11 15:20:00,16.96,16.98,16.93,16.93,251000.0,12.5363,12.5511,12.5141,12.5141,251000.0
2013-12-11 15:30:00,16.93,16.96,16.91,16.92,321600.0,12.5141,12.5363,12.4993,12.5067,321600.0
2013-12-11 15:40:00,16.92,16.93,16.89,16.91,767900.0,12.5067,12.5141,12.4845,12.4993,767900.0
2013-12-11 15:50:00,16.9,16.95,16.9,16.94,922300.0,12.4919,12.5289,12.4919,12.5215,922300.0
2013-12-12 09:30:00,16.79,17.03,16.75,16.9,415300.0,12.4106,12.588,12.3811,12.4919,415300.0
2013-12-12 09:40:00,16.9,16.97,16.87,16.87,358200.0,12.4919,12.5437,12.4698,12.4698,358200.0
2013-12-12 09:50:00,16.87,16.91,16.84,16.84,219400.0,12.4698,12.4993,12.4476,12.4476,219400.0
2013-12-12 10:00:00,16.84,16.88,16.83,16.86,284300.0,12.4476,12.4772,12.4402,12.4624,284300.0
2013-12-12 10:10:00,16.86,16.87,16.77,16.79,360200.0,12.4624,12.4698,12.3958,12.4106,360200.0
2013-12-12 10:20:00,16.79,16.85,16.79,16.84,219600.0,12.4106,12.455,12.4106,12.4476,219600.0
2013-12-12 10:30:00,16.84,16.85,16.81,16.85,161400.0,12.4476,12.455,12.4254,12.455,161400.0
2013-12-12 10:40:00,16.85,16.89,16.82,16.88,297400.0,12.455,12.4845,12.4328,12.4772,297400.0
2013-12-12 10:50:00,16.88,16.88,16.85,16.85,100100.0,12.4772,12.4772,12.455,12.455,100100.0
2013-12-12 11:00:00,16.85,16.91,16.85,16.91,96800.0,12.455,12.4993,12.455,12.4993,96800.0
2013-12-12 11:10:00,16.9,16.92,16.89,16.92,133500.0,12.4919,12.5067,12.4845,12.5067,133500.0
2013-12-12 11:20:00,16.91,16.92,16.84,16.85,132900.0,12.4993,12.5067,12.4476,12.455,132900.0
2013-12-12 11:30:00,16.85,16.86,16.83,16.84,118600.0,12.455,12.4624,12.4402,12.4476,118600.0
2013-12-12 11:40:00,16.84,16.85,16.81,16.83,253200.0,12.4476,12.455,12.4254,12.4402,253200.0
2013-12-12 11:50:00,16.83,16.87,16.82,16.87,204200.0,12.4402,12.4698,12.4328,12.4698,204200.0
2013-12-12 12:00:00,16.86,16.9,16.82,16.9,228800.0,12.4624,12.4919,12.4328,12.4919,228800.0
2013-12-12 12:10:00,16.9,16.93,16.9,16.92,203700.0,12.4919,12.5141,12.4919,12.5067,203700.0
2013-12-12 12:20:00,16.92,16.92,16.85,16.88,250100.0,12.5067,12.5067,12.455,12.4772,250100.0
2013-12-12 12:30:00,16.88,16.92,16.85,16.92,154100.0,12.4772,12.5067,12.455,12.5067,154100.0
2013-12-12 12:40:00,16.92,16.98,16.9,16.98,309300.0,12.5067,12.5511,12.4919,12.5511,309300.0
2013-12-12 12:50:00,16.98,16.99,16.96,16.98,235600.0,12.5511,12.5585,12.5363,12.5511,235600.0
2013-12-12 13:00:00,16.98,17.0,16.97,17.0,349500.0,12.5511,12.5659,12.5437,12.5659,349500.0
2013-12-12 13:10:00,17.0,17.03,16.99,17.03,210200.0,12.5659,12.588,12.5585,12.588,210200.0
2013-12-12 13:20:00,17.02,17.04,17.0,17.0,113500.0,12.5806,12.5954,12.5659,12.5659,113500.0
2013-12-12 13:30:00,17.01,17.05,17.01,17.04,199000.0,12.5733,12.6028,12.5733,12.5954,199000.0
2013-12-12 13:40:00,17.04,17.05,17.01,17.01,184200.0,12.5954,12.6028,12.5733,12.5733,184200.0
2013-12-12 13:50:00,17.01,17.03,17.01,17.03,90100.0,12.5733,12.588,12.5733,12.588,90100.0
2013-12-12 14:00:00,17.03,17.05,17.01,17.04,220600.0,12.588,12.6028,12.5733,12.5954,220600.0
2013-12-12 14:10:00,17.03,17.05,16.99,17.0,174400.0,12.588,12.6028,12.5585,12.5659,174400.0
2013-12-12 14:20:00,17.0,17.02,16.99,17.0,300800.0,12.5659,12.5806,12.5585,12.5659,300800.0
2013-12-12 14:30:00,17.0,17.01,16.96,16.97,175200.0,12.5659,12.5733,12.5363,12.5437,175200.0
2013-12-12 14:40:00,16.98,16.98,16.94,16.94,168300.0,12.5511,12.5511,12.5215,12.5215,168300.0
2013-12-12 14:50:00,16.94,17.01,16.93,17.0,318100.0,12.5215,12.5733,12.5141,12.5659,318100.0
2013-12-12 15:00:00,16.99,17.01,16.96,16.96,196200.0,12.5585,12.5733,12.5363,12.5363,196200.0
2013-12-12 15:10:00,16.97,17.01,16.95,16.99,353700.0,12.5437,12.5733,12.5289,12.5585,353700.0
2013-12-12 15:20:00,16.99,17.03,16.98,17.01,228700.0,12.5585,12.588,12.5511,12.5733,228700.0
2013-12-12 15:30:00,17.01,17.03,16.99,17.0,292900.0,12.5733,12.588,12.5585,12.5659,292900.0
2013-12-12 15:40:00,16.99,17.02,16.99,17.01,518400.0,12.5585,12.5806,12.5585,12.5733,518400.0
2013-12-12 15:50:00,17.01,17.02,16.99,17.0,1256500.0,12.5733,12.5806,12.5585,12.5659,1256500.0
2013-12-13 09:30:00,17.13,17.15,17.0,17.06,413300.0,12.662,12.6767,12.5659,12.6102,413300.0
2013-12-13 09:40:00,17.05,17.09,17.03,17.09,223800.0,12.6028,12.6324,12.588,12.6324,223800.0
2013-12-13 09:50:00,17.09,17.09,17.02,17.02,272800.0,12.6324,12.6324,12.5806,12.5806,272800.0
2013-12-13 10:00:00,17.03,17.04,16.99,17.01,251400.0,12.588,12.5954,12.5585,12.5733,251400.0
2013-12-13 10:10:00,17.02,17.03,16.97,16.99,303900.0,12.5806,12.588,12.5437,12.5585,303900.0
2013-12-13 10:20:00,16.99,17.01,16.97,17.0,294900.0,12.5585,12.5733,12.5437,12.5659,294900.0
2013-12-13 10:30:00,17.0,17.01,16.97,17.0,168700.0,12.5659,12.5733,12.5437,12.5659,168700.0
2013-12-13 10:40:00,17.0,17.0,16.96,16.99,257900.0,12.5659,12.5659,12.5363,12.5585,257900.0
2013-12-13 10:50:00,16.98,17.01,16.97,16.98,163600.0,12.5511,12.5733,12.5437,12.5511,163600.0
2013-12-13 11:00:00,16.98,17.0,16.93,16.98,242100.0,12.5511,12.5659,12.5141,12.5511,242100.0
2013-12-13 11:10:00,16.97,16.99,16.95,16.98,267500.0,12.5437,12.5585,12.5289,12.5511,267500.0
2013-12-13 11:20:00,16.98,16.98,16.93,16.94,209100.0,12.5511,12.5511,12.5141,12.5215,209100.0
2013-12-13 11:30:00,16.94,16.95,16.93,16.94,95700.0,12.5215,12.5289,12.5141,12.5215,95700.0
2013-12-13 11:40:00,16.94,16.98,16.93,16.95,203900.0,12.5215,12.5511,12.5141,12.5289,203900.0
2013-12-13 11:50:00,16.96,16.99,16.95,16.98,141500.0,12.5363,12.5585,12.5289,12.5511,141500.0
2013-12-13 12:00:00,16.98,16.99,16.96,16.97,102600.0,12.5511,12.5585,12.5363,12.5437,102600.0
2013-12-13 12:10:00,16.96,16.98,16.96,16.97,110400.0,12.5363,12.5511,12.5363,12.5437,110400.0
2013-12-13 12:20:00,16.98,17.0,16.96,17.0,131700.0,12.5511,12.5659,12.5363,12.5659,131700.0
2013-12-13 12:30:00,17.0,17.0,16.98,16.99,144200.0,12.5659,12.5659,12.5511,12.5585,144200.0
2013-12-13 12:40:00,16.99,17.0,16.98,17.0,72400.0,12.5585,12.5659,12.5511,12.5659,72400.0
2013-12-13 12:50:00,17.0,17.0,16.98,16.99,124700.0,12.5659,12.5659,12.5511,12.5585,124700.0
2013-12-13 13:00:00,16.99,17.0,16.98,17.0,147000.0,12.5585,12.5659,12.5511,12.5659,147000.0
2013-12-13 13:10:00,17.0,17.02,16.98,16.99,104600.0,12.5659,12.5806,12.5511,12.5585,104600.0
2013-12-13 13:20:00,16.98,16.98,16.96,16.98,116600.0,12.5511,12.5511,12.5363,12.5511,116600.0
2013-12-13 13:30:00,16.98,17.0,16.97,16.98,77900.0,12.5511,12.5659,12.5437,12.5511,77900.0
2013-12-13 13:40:00,16.97,16.98,16.95,16.96,94100.0,12.5437,12.5511,12.5289,12.5363,94100.0
2013-12-13 13:50:00,16.96,16.99,16.95,16.98,256200.0,12.5363,12.5585,12.5289,12.5511,256200.0
2013-12-13 14:00:00,16.98,17.0,16.95,16.96,232300.0,12.5511,12.5659,12.5289,12.5363,232300.0
2013-12-13 14:10:00,16.96,16.96,16.9,16.91,184300.0,12.5363,12.5363,12.4919,12.4993,184300.0
2013-12-13 14:20:00,16.91,16.92,16.87,16.88,142000.0,12.4993,12.5067,12.4698,12.4772,142000.0
2013-12-13 14:30:00,16.87,16.88,16.86,16.87,246200.0,12.4698,12.4772,12.4624,12.4698,246200.0
2013-12-13 14:40:00,16.87,16.89,16.86,16.88,151000.0,12.4698,12.4845,12.4624,12.4772,151000.0
2013-12-13 14:50:00,16.87,16.92,16.87,16.92,150600.0,12.4698,12.5067,12.4698,12.5067,150600.0
2013-12-13 15:00:00,16.92,16.95,16.91,16.92,169200.0,12.5067,12.5289,12.4993,12.5067,169200.0
2013-12-13 15:10:00,16.92,16.95,16.92,16.93,118900.0,12.5067,12.5289,12.5067,12.5141,118900.0
2013-12-13 15:20:00,16.94,16.94,16.93,16.94,116800.0,12.5215,12.5215,12.5141,12.5215,116800.0
2013-12-13 15:30:00,16.94,16.97,16.92,16.93,390900.0,12.5215,12.5437,12.5067,12.5141,390900.0
2013-12-13 15:40:00,16.94,16.96,16.93,16.94,494700.0,12.5215,12.5363,12.5141,12.5215,494700.0
2013-12-13 15:50:00,16.94,16.95,16.88,16.89,1325900.0,12.5215,12.5289,12.4772,12.4845,1325900.0
2013-12-16 09:30:00,16.95,17.11,16.95,17.02,544400.0,12.5289,12.6472,12.5289,12.5806,544400.0
2013-12-16 09:40:00,17.03,17.05,16.96,17.0,335000.0,12.588,12.6028,12.5363,12.5659,335000.0
2013-12-16 09:50:00,17.0,17.01,16.94,16.98,390000.0,12.5659,12.5733,12.5215,12.5511,390000.0
2013-12-16 10:00:00,16.99,17.01,16.97,16.99,251200.0,12.5585,12.5733,12.5437,12.5585,251200.0
2013-12-16 10:10:00,16.99,17.04,16.98,17.03,260200.0,12.5585,12.5954,12.5511,12.588,260200.0
2013-12-16 10:20:00,17.02,17.08,17.01,17.05,207300.0,12.5806,12.625,12.5733,12.6028,207300.0
2013-12-16 10:30:00,17.04,17.06,17.03,17.05,176200.0,12.5954,12.6102,12.588,12.6028,176200.0
2013-12-16 10:40:00,17.05,17.07,17.04,17.06,135900.0,12.6028,12.6176,12.5954,12.6102,135900.0
2013-12-16 10:50:00,17.06,17.08,17.04,17.05,133000.0,12.6102,12.625,12.5954,12.6028,133000.0
2013-12-16 11:00:00,17.04,17.06,17.03,17.03,150800.0,12.5954,12.6102,12.588,12.588,150800.0
2013-12-16 11:10:00,17.04,17.08,17.03,17.05,140800.0,12.5954,12.625,12.588,12.6028,140800.0
2013-12-16 11:20:00,17.05,17.08,17.04,17.05,188300.0,12.6028,12.625,12.5954,12.6028,188300.0
2013-12-16 11:30:00,17.05,17.08,17.05,17.06,112400.0,12.6028,12.625,12.6028,12.6102,112400.0
2013-12-16 11:40:00,17.05,17.09,17.05,17.08,158500.0,12.6028,12.6324,12.6028,12.625,158500.0
2013-12-16 11:50:00,17.07,17.09,17.07,17.08,95200.0,12.6176,12.6324,12.6176,12.625,95200.0
2013-12-16 12:00:00,17.07,17.09,17.06,17.09,135500.0,12.6176,12.6324,12.6102,12.6324,135500.0
2013-12-16 12:10:00,17.09,17.09,17.05,17.06,91900.0,12.6324,12.6324,12.6028,12.6102,91900.0
2013-12-16 12:20:00,17.07,17.08,17.05,17.08,106000.0,12.6176,12.625,12.6028,12.625,106000.0
2013-12-16 12:30:00,17.08,17.1,17.07,17.1,138400.0,12.625,12.6398,12.6176,12.6398,138400.0
2013-12-16 12:40:00,17.1,17.1,17.08,17.08,118400.0,12.6398,12.6398,12.625,12.625,118400.0
2013-12-16 12:50:00,17.08,17.1,17.08,17.08,97500.0,12.625,12.6398,12.625,12.625,97500.0
2013-12-16 13:00:00,17.08,17.08,17.03,17.03,285100.0,12.625,12.625,12.588,12.588,285100.0
2013-12-16 13:10:00,17.04,17.04,17.0,17.03,155800.0,12.5954,12.5954,12.5659,12.588,155800.0
2013-12-16 13:20:00,17.03,17.04,17.01,17.02,108300.0,12.588,12.5954,12.5733,12.5806,108300.0
2013-12-16 13:30:00,17.03,17.06,17.02,17.04,113100.0,12.588,12.6102,12.5806,12.5954,113100.0
2013-12-16 13:40:00,17.04,17.06,17.03,17.05,104100.0,12.5954,12.6102,12.588,12.6028,104100.0
2013-12-16 13:50:00,17.05,17.07,17.04,17.05,165800.0,12.6028,12.6176,12.5954,12.6028,165800.0
2013-12-16 14:00:00,17.04,17.09,17.04,17.07,231900.0,12.5954,12.6324,12.5954,12.6176,231900.0
2013-12-16 14:10:00,17.07,17.1,17.07,17.07,127500.0,12.6176,12.6398,12.6176,12.6176,127500.0
2013-12-16 14:20:00,17.07,17.08,17.06,17.07,90000.0,12.6176,12.625,12.6102,12.6176,90000.0
2013-12-16 14:30:00,17.07,17.08,17.05,17.06,124800.0,12.6176,12.625,12.6028,12.6102,124800.0
2013-12-16 14:40:00,17.07,17.08,17.05,17.05,171300.0,12.6176,12.625,12.6028,12.6028,171300.0
2013-12-16 14:50:00,17.05,17.07,17.05,17.05,104400.0,12.6028,12.6176,12.6028,12.6028,104400.0
2013-12-16 15:00:00,17.05,17.09,17.04,17.07,116100.0,12.6028,12.6324,12.5954,12.6176,116100.0
2013-12-16 15:10:00,17.07,17.09,17.06,17.06,132500.0,12.6176,12.6324,12.6102,12.6102,132500.0
2013-12-16 15:20:00,17.06,17.07,17.02,17.02,203300.0,12.6102,12.6176,12.5806,12.5806,203300.0
2013-12-16 15:30:00,17.02,17.06,17.01,17.05,263600.0,12.5806,12.6102,12.5733,12.6028,263600.0
2013-12-16 15:40:00,17.06,17.06,17.03,17.04,459300.0,12.6102,12.6102,12.588,12.5954,459300.0
2013-12-16 15:50:00,17.05,17.06,17.04,17.05,565500.0,12.6028,12.6102,12.5954,12.6028,565500.0
2013-12-17 09:30:00,17.15,17.23,17.14,17.17,589600.0,12.6767,12.7359,12.6693,12.6915,589600.0
2013-12-17 09:40:00,17.17,17.18,17.15,17.15,385800.0,12.6915,12.6989,12.6767,12.6767,385800.0
2013-12-17 09:50:00,17.15,17.17,17.13,17.17,379700.0,12.6767,12.6915,12.662,12.6915,379700.0
2013-12-17 10:00:00,17.16,17.18,17.15,17.16,574000.0,12.6841,12.6989,12.6767,12.6841,574000.0
2013-12-17 10:10:00,17.15,17.19,17.14,17.17,368600.0,12.6767,12.7063,12.6693,12.6915,368600.0
2013-12-17 10:20:00,17.16,17.2,17.16,17.17,201700.0,12.6841,12.7137,12.6841,12.6915,201700.0
2013-12-17 10:30:00,17.17,17.2,17.16,17.2,189000.0,12.6915,12.7137,12.6841,12.7137,189000.0
2013-12-17 10:40:00,17.19,17.2,17.17,17.18,243600.0,12.7063,12.7137,12.6915,12.6989,243600.0
2013-12-17 10:50:00,17.19,17.2,17.17,17.17,234600.0,12.7063,12.7137,12.6915,12.6915,234600.0
2013-12-17 11:00:00,17.17,17.2,17.16,17.17,229800.0,12.6915,12.7137,12.6841,12.6915,229800.0
2013-12-17 11:10:00,17.17,17.19,17.17,17.17,204400.0,12.6915,12.7063,12.6915,12.6915,204400.0
2013-12-17 11:20:00,17.18,17.18,17.16,17.16,221500.0,12.6989,12.6989,12.6841,12.6841,221500.0
2013-12-17 11:30:00,17.17,17.18,17.16,17.17,245200.0,12.6915,12.6989,12.6841,12.6915,245200.0
2013-12-17 11:40:00,17.17,17.2,17.14,17.19,271900.0,12.6915,12.7137,12.6693,12.7063,271900.0
2013-12-17 11:50:00,17.18,17.2,17.18,17.19,138300.0,12.6989,12.7137,12.6989,12.7063,138300.0
2013-12-17 12:00:00,17.19,17.19,17.18,17.18,52700.0,12.7063,12.7063,12.6989,12.6989,52700.0
2013-12-17 12:10:00,17.18,17.2,17.18,17.19,110300.0,12.6989,12.7137,12.6989,12.7063,110300.0
2013-12-17 12:20:00,17.2,17.22,17.19,17.21,118000.0,12.7137,12.7285,12.7063,12.7211,118000.0
2013-12-17 12:30:00,17.21,17.22,17.2,17.22,79500.0,12.7211,12.7285,12.7137,12.7285,79500.0
2013-12-17 12:40:00,17.21,17.23,17.2,17.23,94300.0,12.7211,12.7359,12.7137,12.7359,94300.0
2013-12-17 12:50:00,17.23,17.24,17.22,17.23,100200.0,12.7359,12.7433,12.7285,12.7359,100200.0
2013-12-17 13:00:00,17.23,17.24,17.22,17.23,71300.0,12.7359,12.7433,12.7285,12.7359,71300.0
2013-12-17 13:10:00,17.23,17.24,17.22,17.22,74700.0,12.7359,12.7433,12.7285,12.7285,74700.0
2013-12-17 13:20:00,17.22,17.23,17.2,17.21,85300.0,12.7285,12.7359,12.7137,12.7211,85300.0
2013-12-17 13:30:00,17.21,17.22,17.2,17.21,83600.0,12.7211,12.7285,12.7137,12.7211,83600.0
2013-12-17 13:40:00,17.21,17.21,17.2,17.2,138500.0,12.7211,12.7211,12.7137,12.7137,138500.0
2013-12-17 13:50:00,17.2,17.21,17.19,17.2,186900.0,12.7137,12.7211,12.7063,12.7137,186900.0
2013-12-17 14:00:00,17.19,17.22,17.19,17.22,198100.0,12.7063,12.7285,12.7063,12.7285,198100.0
2013-12-17 14:10:00,17.22,17.23,17.21,17.22,131500.0,12.7285,12.7359,12.7211,12.7285,131500.0
2013-12-17 14:20:00,17.21,17.23,17.21,17.21,138600.0,12.7211,12.7359,12.7211,12.7211,138600.0
2013-12-17 14:30:00,17.21,17.22,17.19,17.19,335100.0,12.7211,12.7285,12.7063,12.7063,335100.0
2013-12-17 14:40:00,17.19,17.21,17.19,17.19,97000.0,12.7063,12.7211,12.7063,12.7063,97000.0
2013-12-17 14:50:00,17.19,17.2,17.18,17.18,130200.0,12.7063,12.7137,12.6989,12.6989,130200.0
2013-12-17 15:00:00,17.18,17.2,17.18,17.19,126100.0,12.6989,12.7137,12.6989,12.7063,126100.0
2013-12-17 15:10:00,17.19,17.21,17.18,17.21,344500.0,12.7063,12.7211,12.6989,12.7211,344500.0
2013-12-17 15:20:00,17.21,17.23,17.2,17.23,193000.0,12.7211,12.7359,12.7137,12.7359,193000.0
2013-12-17 15:30:00,17.23,17.23,17.2,17.22,302600.0,12.7359,12.7359,12.7137,12.7285,302600.0
2013-12-17 15:40:00,17.22,17.22,17.19,17.21,435700.0,12.7285,12.7285,12.7063,12.7211,435700.0
2013-12-17 15:50:00,17.21,17.22,17.19,17.22,536100.0,12.7211,12.7285,12.7063,12.7285,536100.0
2013-12-18 09:30:00,17.15,17.19,17.08,17.16,335100.0,12.6767,12.7063,12.625,12.6841,335100.0
2013-12-18 09:40:00,17.16,17.17,17.13,17.14,379100.0,12.6841,12.6915,12.662,12.6693,379100.0
2013-12-18 09:50:00,17.15,17.18,17.13,17.17,362500.0,12.6767,12.6989,12.662,12.6915,362500.0
2013-12-18 10:00:00,17.16,17.19,17.15,17.18,197100.0,12.6841,12.7063,12.6767,12.6989,197100.0
2013-12-18 10:10:00,17.18,17.19,17.16,17.16,106300.0,12.6989,12.7063,12.6841,12.6841,106300.0
2013-12-18 10:20:00,17.16,17.21,17.16,17.17,244700.0,12.6841,12.7211,12.6841,12.6915,244700.0
2013-12-18 10:30:00,17.17,17.2,17.16,17.18,116600.0,12.6915,12.7137,12.6841,12.6989,116600.0
2013-12-18 10:40:00,17.18,17.19,17.15,17.15,175400.0,12.6989,12.7063,12.6767,12.6767,175400.0
2013-12-18 10:50:00,17.15,17.15,17.13,17.14,183900.0,12.6767,12.6767,12.662,12.6693,183900.0
2013-12-18 11:00:00,17.14,17.14,17.11,17.14,229200.0,12.6693,12.6693,12.6472,12.6693,229200.0
2013-12-18 11:10:00,17.14,17.15,17.13,17.14,132500.0,12.6693,12.6767,12.662,12.6693,132500.0
2013-12-18 11:20:00,17.14,17.15,17.12,17.12,135700.0,12.6693,12.6767,12.6546,12.6546,135700.0
2013-12-18 11:30:00,17.13,17.14,17.12,17.12,132000.0,12.662,12.6693,12.6546,12.6546,132000.0
2013-12-18 11:40:00,17.13,17.13,17.11,17.11,143500.0,12.662,12.662,12.6472,12.6472,143500.0
2013-12-18 11:50:00,17.11,17.16,17.11,17.14,273500.0,12.6472,12.6841,12.6472,12.6693,273500.0
2013-12-18 12:00:00,17.14,17.15,17.12,17.13,87100.0,12.6693,12.6767,12.6546,12.662,87100.0
2013-12-18 12:10:00,17.13,17.16,17.13,17.15,112900.0,12.662,12.6841,12.662,12.6767,112900.0
2013-12-18 12:20:00,17.14,17.15,17.14,17.15,61100.0,12.6693,12.6767,12.6693,12.6767,61100.0
2013-12-18 12:30:00,17.15,17.17,17.14,17.16,146200.0,12.6767,12.6915,12.6693,12.6841,146200.0
2013-12-18 12:40:00,17.16,17.17,17.15,17.16,120000.0,12.6841,12.6915,12.6767,12.6841,120000.0
2013-12-18 12:50:00,17.17,17.18,17.15,17.17,141700.0,12.6915,12.6989,12.6767,12.6915,141700.0
2013-12-18 13:00:00,17.16,17.17,17.13,17.15,188700.0,12.6841,12.6915,12.662,12.6767,188700.0
2013-12-18 13:10:00,17.15,17.16,17.11,17.14,289900.0,12.6767,12.6841,12.6472,12.6693,289900.0
2013-12-18 13:20:00,17.14,17.17,17.13,17.15,139900.0,12.6693,12.6915,12.662,12.6767,139900.0
2013-12-18 13:30:00,17.14,17.16,17.13,17.14,96700.0,12.6693,12.6841,12.662,12.6693,96700.0
2013-12-18 13:40:00,17.15,17.18,17.14,17.16,96700.0,12.6767,12.6989,12.6693,12.6841,96700.0
2013-12-18 13:50:00,17.16,17.2,17.13,17.16,218200.0,12.6841,12.7137,12.662,12.6841,218200.0
2013-12-18 14:00:00,17.15,17.29,17.05,17.27,1193600.0,12.6767,12.7802,12.6028,12.7654,1193600.0
2013-12-18 14:10:00,17.26,17.27,17.22,17.26,272400.0,12.758,12.7654,12.7285,12.758,272400.0
2013-12-18 14:20:00,17.26,17.3,17.25,17.28,469100.0,12.758,12.7876,12.7507,12.7728,469100.0
2013-12-18 14:30:00,17.28,17.39,17.28,17.39,351200.0,12.7728,12.8541,12.7728,12.8541,351200.0
2013-12-18 14:40:00,17.39,17.39,17.3,17.31,443100.0,12.8541,12.8541,12.7876,12.795,443100.0
2013-12-18 14:50:00,17.31,17.34,17.29,17.31,196300.0,12.795,12.8172,12.7802,12.795,196300.0
2013-12-18 15:00:00,17.32,17.35,17.3,17.33,134100.0,12.8024,12.8246,12.7876,12.8098,134100.0
2013-12-18 15:10:00,17.34,17.4,17.33,17.39,279100.0,12.8172,12.8615,12.8098,12.8541,279100.0
2013-12-18 15:20:00,17.38,17.4,17.34,17.36,222300.0,12.8467,12.8615,12.8172,12.832,222300.0
2013-12-18 15:30:00,17.36,17.41,17.35,17.41,327100.0,12.832,12.8689,12.8246,12.8689,327100.0
2013-12-18 15:40:00,17.41,17.42,17.35,17.35,620700.0,12.8689,12.8763,12.8246,12.8246,620700.0
2013-12-18 15:50:00,17.35,17.4,17.35,17.38,1283900.0,12.8246,12.8615,12.8246,12.8467,1283900.0
2013-12-19 09:30:00,17.38,17.38,17.35,17.37,278300.0,12.8467,12.8467,12.8246,12.8394,278300.0
2013-12-19 09:40:00,17.38,17.41,17.35,17.37,214600.0,12.8467,12.8689,12.8246,12.8394,214600.0
2013-12-19 09:50:00,17.37,17.48,17.37,17.47,231900.0,12.8394,12.9207,12.8394,12.9133,231900.0
2013-12-19 10:00:00,17.48,17.48,17.41,17.44,255400.0,12.9207,12.9207,12.8689,12.8911,255400.0
2013-12-19 10:10:00,17.43,17.44,17.38,17.42,226400.0,12.8837,12.8911,12.8467,12.8763,226400.0
2013-12-19 10:20:00,17.42,17.44,17.41,17.43,145400.0,12.8763,12.8911,12.8689,12.8837,145400.0
2013-12-19 10:30:00,17.43,17.44,17.41,17.41,98400.0,12.8837,12.8911,12.8689,12.8689,98400.0
2013-12-19 10:40:00,17.41,17.44,17.41,17.44,123200.0,12.8689,12.8911,12.8689,12.8911,123200.0
2013-12-19 10:50:00,17.43,17.44,17.4,17.4,109900.0,12.8837,12.8911,12.8615,12.8615,109900.0
2013-12-19 11:00:00,17.41,17.43,17.39,17.43,152700.0,12.8689,12.8837,12.8541,12.8837,152700.0
2013-12-19 11:10:00,17.43,17.43,17.41,17.42,59100.0,12.8837,12.8837,12.8689,12.8763,59100.0
2013-12-19 11:20:00,17.43,17.44,17.4,17.41,118000.0,12.8837,12.8911,12.8615,12.8689,118000.0
2013-12-19 11:30:00,17.42,17.45,17.42,17.43,93600.0,12.8763,12.8985,12.8763,12.8837,93600.0
2013-12-19 11:40:00,17.44,17.44,17.42,17.42,77400.0,12.8911,12.8911,12.8763,12.8763,77400.0
2013-12-19 11:50:00,17.42,17.45,17.42,17.42,106600.0,12.8763,12.8985,12.8763,12.8763,106600.0
2013-12-19 12:00:00,17.43,17.43,17.41,17.42,91900.0,12.8837,12.8837,12.8689,12.8763,91900.0
2013-12-19 12:10:00,17.42,17.43,17.39,17.41,170600.0,12.8763,12.8837,12.8541,12.8689,170600.0
2013-12-19 12:20:00,17.4,17.41,17.39,17.39,425300.0,12.8615,12.8689,12.8541,12.8541,425300.0
2013-12-19 12:30:00,17.39,17.41,17.37,17.38,167800.0,12.8541,12.8689,12.8394,12.8467,167800.0
2013-12-19 12:40:00,17.37,17.4,17.37,17.37,191300.0,12.8394,12.8615,12.8394,12.8394,191300.0
2013-12-19 12:50:00,17.37,17.39,17.37,17.37,183700.0,12.8394,12.8541,12.8394,12.8394,183700.0
2013-12-19 13:00:00,17.37,17.39,17.35,17.38,245700.0,12.8394,12.8541,12.8246,12.8467,245700.0
2013-12-19 13:10:00,17.39,17.4,17.38,17.38,179200.0,12.8541,12.8615,12.8467,12.8467,179200.0
2013-12-19 13:20:00,17.39,17.4,17.38,17.39,154200.0,12.8541,12.8615,12.8467,12.8541,154200.0
2013-12-19 13:30:00,17.4,17.41,17.37,17.37,227900.0,12.8615,12.8689,12.8394,12.8394,227900.0
2013-12-19 13:40:00,17.38,17.39,17.36,17.36,276000.0,12.8467,12.8541,12.832,12.832,276000.0
2013-12-19 13:50:00,17.37,17.39,17.36,17.39,146600.0,12.8394,12.8541,12.832,12.8541,146600.0
2013-12-19 14:00:00,17.39,17.42,17.38,17.41,159600.0,12.8541,12.8763,12.8467,12.8689,159600.0
2013-12-19 14:10:00,17.41,17.42,17.4,17.42,80100.0,12.8689,12.8763,12.8615,12.8763,80100.0
2013-12-19 14:20:00,17.41,17.43,17.39,17.42,230600.0,12.8689,12.8837,12.8541,12.8763,230600.0
2013-12-19 14:30:00,17.41,17.42,17.4,17.42,179400.0,12.8689,12.8763,12.8615,12.8763,179400.0
2013-12-19 14:40:00,17.41,17.43,17.41,17.43,112000.0,12.8689,12.8837,12.8689,12.8837,112000.0
2013-12-19 14:50:00,17.42,17.43,17.4,17.43,128400.0,12.8763,12.8837,12.8615,12.8837,128400.0
2013-12-19 15:00:00,17.42,17.45,17.42,17.44,176600.0,12.8763,12.8985,12.8763,12.8911,176600.0
2013-12-19 15:10:00,17.44,17.45,17.43,17.43,127300.0,12.8911,12.8985,12.8837,12.8837,127300.0
2013-12-19 15:20:00,17.43,17.43,17.4,17.41,126200.0,12.8837,12.8837,12.8615,12.8689,126200.0
2013-12-19 15:30:00,17.41,17.44,17.41,17.43,176400.0,12.8689,12.8911,12.8689,12.8837,176400.0
2013-12-19 15:40:00,17.42,17.44,17.4,17.42,417000.0,12.8763,12.8911,12.8615,12.8763,417000.0
2013-12-19 15:50:00,17.42,17.44,17.4,17.42,699000.0,12.8763,12.8911,12.8615,12.8763,699000.0
2013-12-20 09:30:00,17.39,17.5,17.36,17.49,1721500.0,12.8541,12.9354,12.832,12.9281,1721500.0
2013-12-20 09:40:00,17.48,17.58,17.48,17.56,441900.0,12.9207,12.9946,12.9207,12.9798,441900.0
2013-12-20 09:50:00,17.56,17.59,17.53,17.57,268900.0,12.9798,13.002,12.9576,12.9872,268900.0
2013-12-20 10:00:00,17.57,17.6,17.55,17.59,169600.0,12.9872,13.0094,12.9724,13.002,169600.0
2013-12-20 10:10:00,17.59,17.59,17.54,17.56,217600.0,13.002,13.002,12.965,12.9798,217600.0
2013-12-20 10:20:00,17.56,17.56,17.51,17.53,190500.0,12.9798,12.9798,12.9428,12.9576,190500.0
2013-12-20 10:30:00,17.52,17.54,17.51,17.53,118900.0,12.9502,12.965,12.9428,12.9576,118900.0
2013-12-20 10:40:00,17.53,17.54,17.51,17.51,103200.0,12.9576,12.965,12.9428,12.9428,103200.0
2013-12-20 10:50:00,17.52,17.54,17.51,17.51,110800.0,12.9502,12.965,12.9428,12.9428,110800.0
2013-12-20 11:00:00,17.51,17.52,17.5,17.51,162100.0,12.9428,12.9502,12.9354,12.9428,162100.0
2013-12-20 11:10:00,17.5,17.53,17.49,17.53,217400.0,12.9354,12.9576,12.9281,12.9576,217400.0
2013-12-20 11:20:00,17.53,17.55,17.52,17.53,101000.0,12.9576,12.9724,12.9502,12.9576,101000.0
2013-12-20 11:30:00,17.53,17.58,17.53,17.57,167000.0,12.9576,12.9946,12.9576,12.9872,167000.0
2013-12-20 11:40:00,17.58,17.63,17.57,17.62,323000.0,12.9946,13.0315,12.9872,13.0241,323000.0
2013-12-20 11:50:00,17.63,17.65,17.62,17.64,154900.0,13.0315,13.0463,13.0241,13.0389,154900.0
2013-12-20 12:00:00,17.65,17.65,17.61,17.62,123700.0,13.0463,13.0463,13.0168,13.0241,123700.0
2013-12-20 12:10:00,17.62,17.62,17.58,17.59,136800.0,13.0241,13.0241,12.9946,13.002,136800.0
2013-12-20 12:20:00,17.59,17.6,17.57,17.58,189800.0,13.002,13.0094,12.9872,12.9946,189800.0
2013-12-20 12:30:00,17.57,17.62,17.56,17.62,143200.0,12.9872,13.0241,12.9798,13.0241,143200.0
2013-12-20 12:40:00,17.62,17.63,17.61,17.62,119900.0,13.0241,13.0315,13.0168,13.0241,119900.0
2013-12-20 12:50:00,17.62,17.64,17.61,17.63,176700.0,13.0241,13.0389,13.0168,13.0315,176700.0
2013-12-20 13:00:00,17.63,17.65,17.63,17.64,59800.0,13.0315,13.0463,13.0315,13.0389,59800.0
2013-12-20 13:10:00,17.65,17.65,17.59,17.6,165200.0,13.0463,13.0463,13.002,13.0094,165200.0
2013-12-20 13:20:00,17.6,17.61,17.59,17.59,118300.0,13.0094,13.0168,13.002,13.002,118300.0
2013-12-20 13:30:00,17.59,17.6,17.57,17.58,88600.0,13.002,13.0094,12.9872,12.9946,88600.0
2013-12-20 13:40:00,17.59,17.59,17.58,17.58,32900.0,13.002,13.002,12.9946,12.9946,32900.0
2013-12-20 13:50:00,17.58,17.62,17.58,17.61,135300.0,12.9946,13.0241,12.9946,13.0168,135300.0
2013-12-20 14:00:00,17.61,17.62,17.58,17.59,185800.0,13.0168,13.0241,12.9946,13.002,185800.0
2013-12-20 14:10:00,17.59,17.6,17.55,17.55,453700.0,13.002,13.0094,12.9724,12.9724,453700.0
2013-12-20 14:20:00,17.55,17.57,17.55,17.56,102300.0,12.9724,12.9872,12.9724,12.9798,102300.0
2013-12-20 14:30:00,17.57,17.58,17.55,17.58,233300.0,12.9872,12.9946,12.9724,12.9946,233300.0
2013-12-20 14:40:00,17.58,17.59,17.57,17.58,115400.0,12.9946,13.002,12.9872,12.9946,115400.0
2013-12-20 14:50:00,17.59,17.59,17.57,17.57,92000.0,13.002,13.002,12.9872,12.9872,92000.0
2013-12-20 15:00:00,17.58,17.58,17.55,17.57,118400.0,12.9946,12.9946,12.9724,12.9872,118400.0
2013-12-20 15:10:00,17.56,17.57,17.55,17.55,134800.0,12.9798,12.9872,12.9724,12.9724,134800.0
2013-12-20 15:20:00,17.56,17.56,17.53,17.55,244500.0,12.9798,12.9798,12.9576,12.9724,244500.0
2013-12-20 15:30:00,17.55,17.55,17.53,17.54,419100.0,12.9724,12.9724,12.9576,12.965,419100.0
2013-12-20 15:40:00,17.54,17.54,17.48,17.51,956000.0,12.965,12.965,12.9207,12.9428,956000.0
2013-12-20 15:50:00,17.51,17.52,17.44,17.46,2866600.0,12.9428,12.9502,12.8911,12.9059,2866600.0
2013-12-23 09:30:00,17.44,17.6,17.44,17.56,494000.0,12.8911,13.0094,12.8911,12.9798,494000.0
2013-12-23 09:40:00,17.55,17.62,17.53,17.62,237700.0,12.9724,13.0241,12.9576,13.0241,237700.0
2013-12-23 09:50:00,17.62,17.62,17.5,17.51,219400.0,13.0241,13.0241,12.9354,12.9428,219400.0
2013-12-23 10:00:00,17.5,17.6,17.49,17.6,220300.0,12.9354,13.0094,12.9281,13.0094,220300.0
2013-12-23 10:10:00,17.6,17.67,17.59,17.66,291900.0,13.0094,13.0611,13.002,13.0537,291900.0
2013-12-23 10:20:00,17.67,17.68,17.61,17.62,286400.0,13.0611,13.0685,13.0168,13.0241,286400.0
2013-12-23 10:30:00,17.63,17.63,17.6,17.61,168000.0,13.0315,13.0315,13.0094,13.0168,168000.0
2013-12-23 10:40:00,17.61,17.62,17.58,17.59,122100.0,13.0168,13.0241,12.9946,13.002,122100.0
2013-12-23 10:50:00,17.6,17.62,17.58,17.61,99000.0,13.0094,13.0241,12.9946,13.0168,99000.0
2013-12-23 11:00:00,17.61,17.63,17.6,17.61,81600.0,13.0168,13.0315,13.0094,13.0168,81600.0
2013-12-23 11:10:00,17.61,17.65,17.61,17.64,124000.0,13.0168,13.0463,13.0168,13.0389,124000.0
2013-12-23 11:20:00,17.64,17.65,17.63,17.64,111500.0,13.0389,13.0463,13.0315,13.0389,111500.0
2013-12-23 11:30:00,17.65,17.66,17.63,17.65,98100.0,13.0463,13.0537,13.0315,13.0463,98100.0
2013-12-23 11:40:00,17.66,17.67,17.64,17.65,92900.0,13.0537,13.0611,13.0389,13.0463,92900.0
2013-12-23 11:50:00,17.65,17.66,17.64,17.64,51200.0,13.0463,13.0537,13.0389,13.0389,51200.0
2013-12-23 12:00:00,17.65,17.65,17.62,17.63,85200.0,13.0463,13.0463,13.0241,13.0315,85200.0
2013-12-23 12:10:00,17.63,17.63,17.61,17.61,96100.0,13.0315,13.0315,13.0168,13.0168,96100.0
2013-12-23 12:20:00,17.61,17.62,17.6,17.62,73600.0,13.0168,13.0241,13.0094,13.0241,73600.0
2013-12-23 12:30:00,17.62,17.63,17.6,17.61,96400.0,13.0241,13.0315,13.0094,13.0168,96400.0
2013-12-23 12:40:00,17.61,17.61,17.59,17.59,81900.0,13.0168,13.0168,13.002,13.002,81900.0
2013-12-23 12:50:00,17.6,17.61,17.58,17.59,130300.0,13.0094,13.0168,12.9946,13.002,130300.0
2013-12-23 13:00:00,17.58,17.6,17.57,17.58,133900.0,12.9946,13.0094,12.9872,12.9946,133900.0
2013-12-23 13:10:00,17.58,17.59,17.57,17.58,63900.0,12.9946,13.002,12.9872,12.9946,63900.0
2013-12-23 13:20:00,17.57,17.58,17.56,17.57,105700.0,12.9872,12.9946,12.9798,12.9872,105700.0
2013-12-23 13:30:00,17.57,17.58,17.54,17.54,129900.0,12.9872,12.9946,12.965,12.965,129900.0
2013-12-23 13:40:00,17.55,17.55,17.52,17.54,116000.0,12.9724,12.9724,12.9502,12.965,116000.0
2013-12-23 13:50:00,17.54,17.54,17.51,17.53,159000.0,12.965,12.965,12.9428,12.9576,159000.0
2013-12-23 14:00:00,17.54,17.56,17.52,17.54,147100.0,12.965,12.9798,12.9502,12.965,147100.0
2013-12-23 14:10:00,17.54,17.56,17.53,17.55,179300.0,12.965,12.9798,12.9576,12.9724,179300.0
2013-12-23 14:20:00,17.54,17.56,17.53,17.55,146600.0,12.965,12.9798,12.9576,12.9724,146600.0
2013-12-23 14:30:00,17.54,17.56,17.53,17.54,182100.0,12.965,12.9798,12.9576,12.965,182100.0
2013-12-23 14:40:00,17.55,17.55,17.54,17.55,76800.0,12.9724,12.9724,12.965,12.9724,76800.0
2013-12-23 14:50:00,17.55,17.55,17.52,17.55,126800.0,12.9724,12.9724,12.9502,12.9724,126800.0
2013-12-23 15:00:00,17.55,17.6,17.54,17.59,129400.0,12.9724,13.0094,12.965,13.002,129400.0
2013-12-23 15:10:00,17.6,17.61,17.58,17.59,154400.0,13.0094,13.0168,12.9946,13.002,154400.0
2013-12-23 15:20:00,17.6,17.6,17.57,17.57,206600.0,13.0094,13.0094,12.9872,12.9872,206600.0
2013-12-23 15:30:00,17.57,17.61,17.57,17.61,207400.0,12.9872,13.0168,12.9872,13.0168,207400.0
2013-12-23 15:40:00,17.61,17.63,17.58,17.59,352800.0,13.0168,13.0315,12.9946,13.002,352800.0
2013-12-23 15:50:00,17.59,17.6,17.56,17.56,669000.0,13.002,13.0094,12.9798,12.9798,669000.0
2013-12-24 09:30:00,17.59,17.72,17.58,17.69,239200.0,13.002,13.0981,12.9946,13.0759,239200.0
2013-12-24 09:40:00,17.69,17.71,17.66,17.68,119300.0,13.0759,13.0907,13.0537,13.0685,119300.0
2013-12-24 09:50:00,17.68,17.7,17.66,17.67,148500.0,13.0685,13.0833,13.0537,13.0611,148500.0
2013-12-24 10:00:00,17.68,17.7,17.63,17.63,189000.0,13.0685,13.0833,13.0315,13.0315,189000.0
2013-12-24 10:10:00,17.62,17.67,17.62,17.63,144700.0,13.0241,13.0611,13.0241,13.0315,144700.0
2013-12-24 10:20:00,17.63,17.63,17.6,17.62,116500.0,13.0315,13.0315,13.0094,13.0241,116500.0
2013-12-24 10:30:00,17.62,17.63,17.61,17.63,44100.0,13.0241,13.0315,13.0168,13.0315,44100.0
2013-12-24 10:40:00,17.63,17.63,17.6,17.62,223800.0,13.0315,13.0315,13.0094,13.0241,223800.0
2013-12-24 10:50:00,17.62,17.63,17.61,17.62,103800.0,13.0241,13.0315,13.0168,13.0241,103800.0
2013-12-24 11:00:00,17.61,17.62,17.59,17.6,107500.0,13.0168,13.0241,13.002,13.0094,107500.0
2013-12-24 11:10:00,17.6,17.63,17.6,17.63,86200.0,13.0094,13.0315,13.0094,13.0315,86200.0
2013-12-24 11:20:00,17.62,17.64,17.61,17.62,81000.0,13.0241,13.0389,13.0168,13.0241,81000.0
2013-12-24 11:30:00,17.62,17.63,17.61,17.61,83000.0,13.0241,13.0315,13.0168,13.0168,83000.0
2013-12-24 11:40:00,17.62,17.65,17.61,17.65,93400.0,13.0241,13.0463,13.0168,13.0463,93400.0
2013-12-24 11:50:00,17.64,17.65,17.61,17.61,138500.0,13.0389,13.0463,13.0168,13.0168,138500.0
2013-12-24 12:00:00,17.62,17.63,17.6,17.61,86600.0,13.0241,13.0315,13.0094,13.0168,86600.0
2013-12-24 12:10:00,17.61,17.63,17.6,17.63,82700.0,13.0168,13.0315,13.0094,13.0315,82700.0
2013-12-24 12:20:00,17.63,17.63,17.6,17.61,80100.0,13.0315,13.0315,13.0094,13.0168,80100.0
2013-12-24 12:30:00,17.6,17.62,17.6,17.6,121600.0,13.0094,13.0241,13.0094,13.0094,121600.0
2013-12-24 12:40:00,17.61,17.63,17.6,17.63,126000.0,13.0168,13.0315,13.0094,13.0315,126000.0
2013-12-24 12:50:00,17.62,17.63,17.6,17.63,272900.0,13.0241,13.0315,13.0094,13.0315,272900.0
2013-12-26 09:30:00,17.65,17.71,17.65,17.7,155400.0,13.0463,13.0907,13.0463,13.0833,155400.0
2013-12-26 09:40:00,17.7,17.71,17.68,17.7,161300.0,13.0833,13.0907,13.0685,13.0833,161300.0
2013-12-26 09:50:00,17.69,17.72,17.68,17.7,171700.0,13.0759,13.0981,13.0685,13.0833,171700.0
2013-12-26 10:00:00,17.7,17.74,17.7,17.71,146300.0,13.0833,13.1128,13.0833,13.0907,146300.0
2013-12-26 10:10:00,17.7,17.74,17.7,17.72,99600.0,13.0833,13.1128,13.0833,13.0981,99600.0
2013-12-26 10:20:00,17.71,17.73,17.7,17.71,123700.0,13.0907,13.1055,13.0833,13.0907,123700.0
2013-12-26 10:30:00,17.71,17.72,17.68,17.69,107700.0,13.0907,13.0981,13.0685,13.0759,107700.0
2013-12-26 10:40:00,17.69,17.7,17.66,17.67,117600.0,13.0759,13.0833,13.0537,13.0611,117600.0
2013-12-26 10:50:00,17.67,17.67,17.65,17.65,127200.0,13.0611,13.0611,13.0463,13.0463,127200.0
2013-12-26 11:00:00,17.65,17.67,17.64,17.66,187100.0,13.0463,13.0611,13.0389,13.0537,187100.0
2013-12-26 11:10:00,17.67,17.71,17.66,17.71,150100.0,13.0611,13.0907,13.0537,13.0907,150100.0
2013-12-26 11:20:00,17.71,17.72,17.7,17.7,185800.0,13.0907,13.0981,13.0833,13.0833,185800.0
2013-12-26 11:30:00,17.71,17.73,17.69,17.69,133100.0,13.0907,13.1055,13.0759,13.0759,133100.0
2013-12-26 11:40:00,17.69,17.72,17.68,17.72,83200.0,13.0759,13.0981,13.0685,13.0981,83200.0
2013-12-26 11:50:00,17.71,17.72,17.7,17.7,54000.0,13.0907,13.0981,13.0833,13.0833,54000.0
2013-12-26 12:00:00,17.7,17.72,17.7,17.71,77000.0,13.0833,13.0981,13.0833,13.0907,77000.0
2013-12-26 12:10:00,17.71,17.73,17.7,17.7,79000.0,13.0907,13.1055,13.0833,13.0833,79000.0
2013-12-26 12:20:00,17.71,17.73,17.7,17.73,139500.0,13.0907,13.1055,13.0833,13.1055,139500.0
2013-12-26 12:30:00,17.72,17.74,17.71,17.72,111600.0,13.0981,13.1128,13.0907,13.0981,111600.0
2013-12-26 12:40:00,17.72,17.73,17.72,17.72,75600.0,13.0981,13.1055,13.0981,13.0981,75600.0
2013-12-26 12:50:00,17.72,17.73,17.71,17.72,39400.0,13.0981,13.1055,13.0907,13.0981,39400.0
2013-12-26 13:00:00,17.71,17.73,17.71,17.73,113000.0,13.0907,13.1055,13.0907,13.1055,113000.0
2013-12-26 13:10:00,17.73,17.74,17.7,17.71,101600.0,13.1055,13.1128,13.0833,13.0907,101600.0
2013-12-26 13:20:00,17.72,17.72,17.71,17.72,42200.0,13.0981,13.0981,13.0907,13.0981,42200.0
2013-12-26 13:30:00,17.71,17.72,17.71,17.72,43400.0,13.0907,13.0981,13.0907,13.0981,43400.0
2013-12-26 13:40:00,17.72,17.73,17.71,17.73,78100.0,13.0981,13.1055,13.0907,13.1055,78100.0
2013-12-26 13:50:00,17.73,17.74,17.72,17.73,96800.0,13.1055,13.1128,13.0981,13.1055,96800.0
2013-12-26 14:00:00,17.73,17.74,17.71,17.73,110800.0,13.1055,13.1128,13.0907,13.1055,110800.0
2013-12-26 14:10:00,17.72,17.73,17.7,17.72,104300.0,13.0981,13.1055,13.0833,13.0981,104300.0
2013-12-26 14:20:00,17.72,17.74,17.71,17.73,157000.0,13.0981,13.1128,13.0907,13.1055,157000.0
2013-12-26 14:30:00,17.73,17.74,17.72,17.73,117400.0,13.1055,13.1128,13.0981,13.1055,117400.0
2013-12-26 14:40:00,17.72,17.73,17.72,17.73,58000.0,13.0981,13.1055,13.0981,13.1055,58000.0
2013-12-26 14:50:00,17.73,17.74,17.72,17.74,108500.0,13.1055,13.1128,13.0981,13.1128,108500.0
2013-12-26 15:00:00,17.73,17.75,17.72,17.73,105200.0,13.1055,13.1202,13.0981,13.1055,105200.0
2013-12-26 15:10:00,17.73,17.75,17.72,17.73,115000.0,13.1055,13.1202,13.0981,13.1055,115000.0
2013-12-26 15:20:00,17.73,17.74,17.73,17.74,79100.0,13.1055,13.1128,13.1055,13.1128,79100.0
2013-12-26 15:30:00,17.73,17.75,17.73,17.73,147300.0,13.1055,13.1202,13.1055,13.1055,147300.0
2013-12-26 15:40:00,17.73,17.76,17.73,17.74,309900.0,13.1055,13.1276,13.1055,13.1128,309900.0
2013-12-26 15:50:00,17.74,17.75,17.71,17.74,559700.0,13.1128,13.1202,13.0907,13.1128,559700.0
2013-12-27 09:30:00,17.69,17.85,17.69,17.84,256400.0,13.0759,13.1942,13.0759,13.1868,256400.0
2013-12-27 09:40:00,17.84,17.85,17.8,17.84,156800.0,13.1868,13.1942,13.1572,13.1868,156800.0
2013-12-27 09:50:00,17.83,17.85,17.81,17.81,151200.0,13.1794,13.1942,13.1646,13.1646,151200.0
2013-12-27 10:00:00,17.81,17.84,17.81,17.83,84700.0,13.1646,13.1868,13.1646,13.1794,84700.0
2013-12-27 10:10:00,17.82,17.83,17.8,17.81,81700.0,13.172,13.1794,13.1572,13.1646,81700.0
2013-12-27 10:20:00,17.8,17.83,17.78,17.81,91600.0,13.1572,13.1794,13.1424,13.1646,91600.0
2013-12-27 10:30:00,17.81,17.81,17.77,17.77,92700.0,13.1646,13.1646,13.135,13.135,92700.0
2013-12-27 10:40:00,17.77,17.78,17.75,17.75,103500.0,13.135,13.1424,13.1202,13.1202,103500.0
2013-12-27 10:50:00,17.74,17.75,17.73,17.75,69800.0,13.1128,13.1202,13.1055,13.1202,69800.0
2013-12-27 11:00:00,17.75,17.77,17.74,17.77,57700.0,13.1202,13.135,13.1128,13.135,57700.0
2013-12-27 11:10:00,17.76,17.77,17.73,17.75,147300.0,13.1276,13.135,13.1055,13.1202,147300.0
2013-12-27 11:20:00,17.75,17.76,17.73,17.75,87000.0,13.1202,13.1276,13.1055,13.1202,87000.0
2013-12-27 11:30:00,17.75,17.76,17.73,17.74,74200.0,13.1202,13.1276,13.1055,13.1128,74200.0
2013-12-27 11:40:00,17.73,17.75,17.73,17.73,50100.0,13.1055,13.1202,13.1055,13.1055,50100.0
2013-12-27 11:50:00,17.73,17.75,17.73,17.73,61700.0,13.1055,13.1202,13.1055,13.1055,61700.0
2013-12-27 12:00:00,17.74,17.75,17.73,17.74,47900.0,13.1128,13.1202,13.1055,13.1128,47900.0
2013-12-27 12:10:00,17.74,17.76,17.73,17.75,131000.0,13.1128,13.1276,13.1055,13.1202,131000.0
2013-12-27 12:20:00,17.76,17.79,17.76,17.77,113000.0,13.1276,13.1498,13.1276,13.135,113000.0
2013-12-27 12:30:00,17.77,17.78,17.76,17.76,57000.0,13.135,13.1424,13.1276,13.1276,57000.0
2013-12-27 12:40:00,17.77,17.78,17.75,17.77,78200.0,13.135,13.1424,13.1202,13.135,78200.0
2013-12-27 12:50:00,17.76,17.78,17.75,17.75,75200.0,13.1276,13.1424,13.1202,13.1202,75200.0
2013-12-27 13:00:00,17.75,17.77,17.75,17.76,61000.0,13.1202,13.135,13.1202,13.1276,61000.0
2013-12-27 13:10:00,17.76,17.78,17.76,17.78,66000.0,13.1276,13.1424,13.1276,13.1424,66000.0
2013-12-27 13:20:00,17.78,17.78,17.76,17.76,67900.0,13.1424,13.1424,13.1276,13.1276,67900.0
2013-12-27 13:30:00,17.77,17.78,17.76,17.78,73800.0,13.135,13.1424,13.1276,13.1424,73800.0
2013-12-27 13:40:00,17.77,17.78,17.76,17.78,55500.0,13.135,13.1424,13.1276,13.1424,55500.0
2013-12-27 13:50:00,17.77,17.78,17.77,17.77,39800.0,13.135,13.1424,13.135,13.135,39800.0
2013-12-27 14:00:00,17.78,17.79,17.77,17.78,83200.0,13.1424,13.1498,13.135,13.1424,83200.0
2013-12-27 14:10:00,17.79,17.8,17.77,17.8,86400.0,13.1498,13.1572,13.135,13.1572,86400.0
2013-12-27 14:20:00,17.8,17.8,17.77,17.79,134000.0,13.1572,13.1572,13.135,13.1498,134000.0
2013-12-27 14:30:00,17.79,17.79,17.78,17.78,53900.0,13.1498,13.1498,13.1424,13.1424,53900.0
2013-12-27 14:40:00,17.79,17.79,17.77,17.78,63900.0,13.1498,13.1498,13.135,13.1424,63900.0
2013-12-27 14:50:00,17.78,17.79,17.76,17.76,70300.0,13.1424,13.1498,13.1276,13.1276,70300.0
2013-12-27 15:00:00,17.76,17.78,17.76,17.78,61100.0,13.1276,13.1424,13.1276,13.1424,61100.0
2013-12-27 15:10:00,17.78,17.78,17.76,17.77,64300.0,13.1424,13.1424,13.1276,13.135,64300.0
2013-12-27 15:20:00,17.77,17.79,17.76,17.78,145900.0,13.135,13.1498,13.1276,13.1424,145900.0
2013-12-27 15:30:00,17.78,17.78,17.77,17.78,79500.0,13.1424,13.1424,13.135,13.1424,79500.0
2013-12-27 15:40:00,17.77,17.79,17.76,17.78,285600.0,13.135,13.1498,13.1276,13.1424,285600.0
2013-12-27 15:50:00,17.78,17.8,17.77,17.78,455400.0,13.1424,13.1572,13.135,13.1424,455400.0
2013-12-30 09:30:00,17.76,17.81,17.74,17.76,212900.0,13.1276,13.1646,13.1128,13.1276,212900.0
2013-12-30 09:40:00,17.76,17.8,17.75,17.78,130200.0,13.1276,13.1572,13.1202,13.1424,130200.0
2013-12-30 09:50:00,17.77,17.84,17.77,17.81,161700.0,13.135,13.1868,13.135,13.1646,161700.0
2013-12-30 10:00:00,17.82,17.82,17.78,17.78,136300.0,13.172,13.172,13.1424,13.1424,136300.0
2013-12-30 10:10:00,17.79,17.8,17.76,17.77,103800.0,13.1498,13.1572,13.1276,13.135,103800.0
2013-12-30 10:20:00,17.76,17.79,17.75,17.75,136900.0,13.1276,13.1498,13.1202,13.1202,136900.0
2013-12-30 10:30:00,17.76,17.78,17.75,17.75,148100.0,13.1276,13.1424,13.1202,13.1202,148100.0
2013-12-30 10:40:00,17.76,17.77,17.73,17.76,149600.0,13.1276,13.135,13.1055,13.1276,149600.0
2013-12-30 10:50:00,17.75,17.76,17.74,17.75,118700.0,13.1202,13.1276,13.1128,13.1202,118700.0
2013-12-30 11:00:00,17.75,17.79,17.75,17.79,109300.0,13.1202,13.1498,13.1202,13.1498,109300.0
2013-12-30 11:10:00,17.79,17.81,17.78,17.79,214400.0,13.1498,13.1646,13.1424,13.1498,214400.0
2013-12-30 11:20:00,17.78,17.81,17.77,17.79,166500.0,13.1424,13.1646,13.135,13.1498,166500.0
2013-12-30 11:30:00,17.79,17.81,17.76,17.76,120500.0,13.1498,13.1646,13.1276,13.1276,120500.0
2013-12-30 11:40:00,17.76,17.81,17.76,17.79,136800.0,13.1276,13.1646,13.1276,13.1498,136800.0
2013-12-30 11:50:00,17.8,17.8,17.78,17.79,52100.0,13.1572,13.1572,13.1424,13.1498,52100.0
2013-12-30 12:00:00,17.79,17.8,17.76,17.76,127200.0,13.1498,13.1572,13.1276,13.1276,127200.0
2013-12-30 12:10:00,17.77,17.77,17.76,17.76,45600.0,13.135,13.135,13.1276,13.1276,45600.0
2013-12-30 12:20:00,17.76,17.79,17.76,17.79,98100.0,13.1276,13.1498,13.1276,13.1498,98100.0
2013-12-30 12:30:00,17.79,17.79,17.76,17.77,54800.0,13.1498,13.1498,13.1276,13.135,54800.0
2013-12-30 12:40:00,17.77,17.79,17.76,17.78,73600.0,13.135,13.1498,13.1276,13.1424,73600.0
2013-12-30 12:50:00,17.77,17.78,17.76,17.77,81900.0,13.135,13.1424,13.1276,13.135,81900.0
2013-12-30 13:00:00,17.78,17.78,17.77,17.78,32900.0,13.1424,13.1424,13.135,13.1424,32900.0
2013-12-30 13:10:00,17.78,17.79,17.77,17.78,72300.0,13.1424,13.1498,13.135,13.1424,72300.0
2013-12-30 13:20:00,17.78,17.79,17.77,17.79,139000.0,13.1424,13.1498,13.135,13.1498,139000.0
2013-12-30 13:30:00,17.79,17.79,17.76,17.76,51900.0,13.1498,13.1498,13.1276,13.1276,51900.0
2013-12-30 13:40:00,17.77,17.79,17.76,17.79,124700.0,13.135,13.1498,13.1276,13.1498,124700.0
2013-12-30 13:50:00,17.79,17.79,17.77,17.77,63500.0,13.1498,13.1498,13.135,13.135,63500.0
2013-12-30 14:00:00,17.77,17.79,17.77,17.78,99200.0,13.135,13.1498,13.135,13.1424,99200.0
2013-12-30 14:10:00,17.77,17.79,17.77,17.79,83500.0,13.135,13.1498,13.135,13.1498,83500.0
2013-12-30 14:20:00,17.78,17.79,17.77,17.79,74300.0,13.1424,13.1498,13.135,13.1498,74300.0
2013-12-30 14:30:00,17.79,17.8,17.78,17.79,71600.0,13.1498,13.1572,13.1424,13.1498,71600.0
2013-12-30 14:40:00,17.79,17.8,17.78,17.8,57200.0,13.1498,13.1572,13.1424,13.1572,57200.0
2013-12-30 14:50:00,17.79,17.8,17.78,17.79,89100.0,13.1498,13.1572,13.1424,13.1498,89100.0
2013-12-30 15:00:00,17.79,17.8,17.78,17.8,101900.0,13.1498,13.1572,13.1424,13.1572,101900.0
2013-12-30 15:10:00,17.8,17.8,17.77,17.79,110900.0,13.1572,13.1572,13.135,13.1498,110900.0
2013-12-30 15:20:00,17.79,17.79,17.77,17.78,105000.0,13.1498,13.1498,13.135,13.1424,105000.0
2013-12-30 15:30:00,17.78,17.78,17.76,17.77,142800.0,13.1424,13.1424,13.1276,13.135,142800.0
2013-12-30 15:40:00,17.77,17.8,17.76,17.8,245500.0,13.135,13.1572,13.1276,13.1572,245500.0
2013-12-30 15:50:00,17.8,17.8,17.78,17.78,591500.0,13.1572,13.1572,13.1424,13.1424,591500.0
2013-12-31 09:30:00,17.8,17.85,17.76,17.83,213900.0,13.1572,13.1942,13.1276,13.1794,213900.0
2013-12-31 09:40:00,17.84,17.89,17.83,17.86,122500.0,13.1868,13.2237,13.1794,13.2015,122500.0
2013-12-31 09:50:00,17.86,17.89,17.84,17.88,222700.0,13.2015,13.2237,13.1868,13.2163,222700.0
2013-12-31 10:00:00,17.88,17.88,17.81,17.85,216100.0,13.2163,13.2163,13.1646,13.1942,216100.0
2013-12-31 10:10:00,17.85,17.85,17.83,17.85,77600.0,13.1942,13.1942,13.1794,13.1942,77600.0
2013-12-31 10:20:00,17.84,17.86,17.83,17.83,45400.0,13.1868,13.2015,13.1794,13.1794,45400.0
2013-12-31 10:30:00,17.84,17.85,17.82,17.83,57100.0,13.1868,13.1942,13.172,13.1794,57100.0
2013-12-31 10:40:00,17.82,17.83,17.82,17.83,49700.0,13.172,13.1794,13.172,13.1794,49700.0
2013-12-31 10:50:00,17.82,17.84,17.8,17.84,79400.0,13.172,13.1868,13.1572,13.1868,79400.0
2013-12-31 11:00:00,17.84,17.85,17.82,17.84,96100.0,13.1868,13.1942,13.172,13.1868,96100.0
2013-12-31 11:10:00,17.84,17.85,17.82,17.82,75800.0,13.1868,13.1942,13.172,13.172,75800.0
2013-12-31 11:20:00,17.83,17.84,17.81,17.83,73400.0,13.1794,13.1868,13.1646,13.1794,73400.0
2013-12-31 11:30:00,17.83,17.84,17.81,17.81,90400.0,13.1794,13.1868,13.1646,13.1646,90400.0
2013-12-31 11:40:00,17.81,17.82,17.8,17.82,66000.0,13.1646,13.172,13.1572,13.172,66000.0
2013-12-31 11:50:00,17.82,17.82,17.81,17.82,36500.0,13.172,13.172,13.1646,13.172,36500.0
2013-12-31 12:00:00,17.82,17.82,17.8,17.82,63900.0,13.172,13.172,13.1572,13.172,63900.0
2013-12-31 12:10:00,17.81,17.83,17.81,17.82,40100.0,13.1646,13.1794,13.1646,13.172,40100.0
2013-12-31 12:20:00,17.81,17.82,17.8,17.81,49900.0,13.1646,13.172,13.1572,13.1646,49900.0
2013-12-31 12:30:00,17.81,17.83,17.81,17.83,81200.0,13.1646,13.1794,13.1646,13.1794,81200.0
2013-12-31 12:40:00,17.82,17.83,17.8,17.82,57200.0,13.172,13.1794,13.1572,13.172,57200.0
2013-12-31 12:50:00,17.82,17.82,17.8,17.81,34000.0,13.172,13.172,13.1572,13.1646,34000.0
2013-12-31 13:00:00,17.81,17.82,17.79,17.79,64600.0,13.1646,13.172,13.1498,13.1498,64600.0
2013-12-31 13:10:00,17.79,17.81,17.79,17.8,40400.0,13.1498,13.1646,13.1498,13.1572,40400.0
2013-12-31 13:20:00,17.8,17.82,17.8,17.81,123700.0,13.1572,13.172,13.1572,13.1646,123700.0
2013-12-31 13:30:00,17.82,17.82,17.81,17.82,52100.0,13.172,13.172,13.1646,13.172,52100.0
2013-12-31 13:40:00,17.82,17.82,17.79,17.81,84200.0,13.172,13.172,13.1498,13.1646,84200.0
2013-12-31 13:50:00,17.8,17.81,17.79,17.81,90000.0,13.1572,13.1646,13.1498,13.1646,90000.0
2013-12-31 14:00:00,17.81,17.81,17.79,17.79,82900.0,13.1646,13.1646,13.1498,13.1498,82900.0
2013-12-31 14:10:00,17.79,17.8,17.78,17.79,40200.0,13.1498,13.1572,13.1424,13.1498,40200.0
2013-12-31 14:20:00,17.79,17.79,17.78,17.79,108500.0,13.1498,13.1498,13.1424,13.1498,108500.0
2013-12-31 14:30:00,17.79,17.8,17.79,17.8,122200.0,13.1498,13.1572,13.1498,13.1572,122200.0
2013-12-31 14:40:00,17.8,17.81,17.79,17.8,233100.0,13.1572,13.1646,13.1498,13.1572,233100.0
2013-12-31 14:50:00,17.8,17.81,17.8,17.8,88400.0,13.1572,13.1646,13.1572,13.1572,88400.0
2013-12-31 15:00:00,17.8,17.82,17.8,17.8,186200.0,13.1572,13.172,13.1572,13.1572,186200.0
2013-12-31 15:10:00,17.8,17.82,17.8,17.82,141900.0,13.1572,13.172,13.1572,13.172,141900.0
2013-12-31 15:20:00,17.82,17.82,17.8,17.8,133200.0,13.172,13.172,13.1572,13.1572,133200.0
2013-12-31 15:30:00,17.81,17.83,17.8,17.8,241600.0,13.1646,13.1794,13.1572,13.1572,241600.0
2013-12-31 15:40:00,17.8,17.83,17.79,17.82,330500.0,13.1572,13.1794,13.1498,13.172,330500.0
2013-12-31 15:50:00,17.82,17.83,17.78,17.8,792200.0,13.172,13.1794,13.1424,13.1572,792200.0
2014-01-02 09:30:00,17.74,17.79,17.67,17.67,300700.0,13.1128,13.1498,13.0611,13.0611,300700.0
2014-01-02 09:40:00,17.67,17.71,17.63,17.67,293800.0,13.0611,13.0907,13.0315,13.0611,293800.0
2014-01-02 09:50:00,17.66,17.73,17.65,17.72,265500.0,13.0537,13.1055,13.0463,13.0981,265500.0
2014-01-02 10:00:00,17.71,17.73,17.68,17.72,242500.0,13.0907,13.1055,13.0685,13.0981,242500.0
2014-01-02 10:10:00,17.73,17.75,17.7,17.7,188500.0,13.1055,13.1202,13.0833,13.0833,188500.0
2014-01-02 10:20:00,17.71,17.73,17.69,17.71,201900.0,13.0907,13.1055,13.0759,13.0907,201900.0
2014-01-02 10:30:00,17.71,17.74,17.7,17.72,169800.0,13.0907,13.1128,13.0833,13.0981,169800.0
2014-01-02 10:40:00,17.73,17.76,17.73,17.73,306600.0,13.1055,13.1276,13.1055,13.1055,306600.0
2014-01-02 10:50:00,17.73,17.74,17.67,17.7,366900.0,13.1055,13.1128,13.0611,13.0833,366900.0
2014-01-02 11:00:00,17.7,17.71,17.68,17.7,166700.0,13.0833,13.0907,13.0685,13.0833,166700.0
2014-01-02 11:10:00,17.7,17.7,17.68,17.7,115600.0,13.0833,13.0833,13.0685,13.0833,115600.0
2014-01-02 11:20:00,17.69,17.7,17.67,17.69,161300.0,13.0759,13.0833,13.0611,13.0759,161300.0
2014-01-02 11:30:00,17.68,17.69,17.67,17.69,117200.0,13.0685,13.0759,13.0611,13.0759,117200.0
2014-01-02 11:40:00,17.69,17.7,17.67,17.69,135100.0,13.0759,13.0833,13.0611,13.0759,135100.0
2014-01-02 11:50:00,17.69,17.69,17.62,17.64,442000.0,13.0759,13.0759,13.0241,13.0389,442000.0
2014-01-02 12:00:00,17.64,17.65,17.63,17.65,178500.0,13.0389,13.0463,13.0315,13.0463,178500.0
2014-01-02 12:10:00,17.64,17.66,17.64,17.64,87200.0,13.0389,13.0537,13.0389,13.0389,87200.0
2014-01-02 12:20:00,17.65,17.66,17.64,17.64,89200.0,13.0463,13.0537,13.0389,13.0389,89200.0
2014-01-02 12:30:00,17.65,17.67,17.64,17.67,105400.0,13.0463,13.0611,13.0389,13.0611,105400.0
2014-01-02 12:40:00,17.67,17.7,17.65,17.7,157600.0,13.0611,13.0833,13.0463,13.0833,157600.0
2014-01-02 12:50:00,17.7,17.73,17.68,17.73,118800.0,13.0833,13.1055,13.0685,13.1055,118800.0
2014-01-02 13:00:00,17.73,17.74,17.72,17.73,107100.0,13.1055,13.1128,13.0981,13.1055,107100.0
2014-01-02 13:10:00,17.73,17.76,17.73,17.76,91400.0,13.1055,13.1276,13.1055,13.1276,91400.0
2014-01-02 13:20:00,17.76,17.79,17.75,17.77,106900.0,13.1276,13.1498,13.1202,13.135,106900.0
2014-01-02 13:30:00,17.77,17.77,17.74,17.74,115400.0,13.135,13.135,13.1128,13.1128,115400.0
2014-01-02 13:40:00,17.75,17.75,17.71,17.74,102600.0,13.1202,13.1202,13.0907,13.1128,102600.0
2014-01-02 13:50:00,17.73,17.74,17.71,17.72,97900.0,13.1055,13.1128,13.0907,13.0981,97900.0
2014-01-02 14:00:00,17.72,17.75,17.72,17.74,172900.0,13.0981,13.1202,13.0981,13.1128,172900.0
2014-01-02 14:10:00,17.75,17.77,17.73,17.74,302800.0,13.1202,13.135,13.1055,13.1128,302800.0
2014-01-02 14:20:00,17.73,17.77,17.73,17.76,128900.0,13.1055,13.135,13.1055,13.1276,128900.0
2014-01-02 14:30:00,17.76,17.77,17.75,17.77,95000.0,13.1276,13.135,13.1202,13.135,95000.0
2014-01-02 14:40:00,17.77,17.81,17.76,17.81,170500.0,13.135,13.1646,13.1276,13.1646,170500.0
2014-01-02 14:50:00,17.81,17.81,17.78,17.8,137900.0,13.1646,13.1646,13.1424,13.1572,137900.0
2014-01-02 15:00:00,17.79,17.81,17.78,17.79,192300.0,13.1498,13.1646,13.1424,13.1498,192300.0
2014-01-02 15:10:00,17.79,17.81,17.78,17.79,97700.0,13.1498,13.1646,13.1424,13.1498,97700.0
2014-01-02 15:20:00,17.79,17.8,17.79,17.79,167100.0,13.1498,13.1572,13.1498,13.1498,167100.0
2014-01-02 15:30:00,17.79,17.8,17.75,17.76,202900.0,13.1498,13.1572,13.1202,13.1276,202900.0
2014-01-02 15:40:00,17.75,17.81,17.75,17.8,280900.0,13.1202,13.1646,13.1202,13.1572,280900.0
2014-01-02 15:50:00,17.8,17.81,17.76,17.77,524300.0,13.1572,13.1646,13.1276,13.135,524300.0
2014-01-03 09:30:00,17.77,17.83,17.77,17.82,356500.0,13.135,13.1794,13.135,13.172,356500.0
2014-01-03 09:40:00,17.82,17.87,17.8,17.87,297300.0,13.172,13.2089,13.1572,13.2089,297300.0
2014-01-03 09:50:00,17.87,17.89,17.85,17.85,229200.0,13.2089,13.2237,13.1942,13.1942,229200.0
2014-01-03 10:00:00,17.85,17.86,17.8,17.82,114000.0,13.1942,13.2015,13.1572,13.172,114000.0
2014-01-03 10:10:00,17.82,17.86,17.81,17.81,158400.0,13.172,13.2015,13.1646,13.1646,158400.0
2014-01-03 10:20:00,17.82,17.86,17.82,17.84,117900.0,13.172,13.2015,13.172,13.1868,117900.0
2014-01-03 10:30:00,17.83,17.85,17.82,17.84,152700.0,13.1794,13.1942,13.172,13.1868,152700.0
2014-01-03 10:40:00,17.83,17.88,17.83,17.85,234600.0,13.1794,13.2163,13.1794,13.1942,234600.0
2014-01-03 10:50:00,17.85,17.88,17.85,17.85,109400.0,13.1942,13.2163,13.1942,13.1942,109400.0
2014-01-03 11:00:00,17.86,17.87,17.85,17.86,106000.0,13.2015,13.2089,13.1942,13.2015,106000.0
2014-01-03 11:10:00,17.87,17.87,17.83,17.85,108300.0,13.2089,13.2089,13.1794,13.1942,108300.0
2014-01-03 11:20:00,17.86,17.88,17.83,17.84,157600.0,13.2015,13.2163,13.1794,13.1868,157600.0
2014-01-03 11:30:00,17.84,17.89,17.84,17.89,214000.0,13.1868,13.2237,13.1868,13.2237,214000.0
2014-01-03 11:40:00,17.89,17.89,17.87,17.89,112700.0,13.2237,13.2237,13.2089,13.2237,112700.0
2014-01-03 11:50:00,17.89,17.89,17.87,17.89,162800.0,13.2237,13.2237,13.2089,13.2237,162800.0
2014-01-03 12:00:00,17.89,17.89,17.88,17.88,67800.0,13.2237,13.2237,13.2163,13.2163,67800.0
2014-01-03 12:10:00,17.89,17.89,17.88,17.88,67100.0,13.2237,13.2237,13.2163,13.2163,67100.0
2014-01-03 12:20:00,17.89,17.89,17.88,17.88,63200.0,13.2237,13.2237,13.2163,13.2163,63200.0
2014-01-03 12:30:00,17.89,17.89,17.87,17.89,216600.0,13.2237,13.2237,13.2089,13.2237,216600.0
2014-01-03 12:40:00,17.89,17.89,17.88,17.89,279800.0,13.2237,13.2237,13.2163,13.2237,279800.0
2014-01-03 12:50:00,17.88,17.89,17.87,17.88,168400.0,13.2163,13.2237,13.2089,13.2163,168400.0
2014-01-03 13:00:00,17.88,17.88,17.86,17.87,173100.0,13.2163,13.2163,13.2015,13.2089,173100.0
2014-01-03 13:10:00,17.86,17.88,17.86,17.88,194300.0,13.2015,13.2163,13.2015,13.2163,194300.0
2014-01-03 13:20:00,17.88,17.88,17.86,17.87,108300.0,13.2163,13.2163,13.2015,13.2089,108300.0
2014-01-03 13:30:00,17.87,17.87,17.84,17.86,216100.0,13.2089,13.2089,13.1868,13.2015,216100.0
2014-01-03 13:40:00,17.86,17.86,17.84,17.85,96400.0,13.2015,13.2015,13.1868,13.1942,96400.0
2014-01-03 13:50:00,17.86,17.86,17.85,17.85,120800.0,13.2015,13.2015,13.1942,13.1942,120800.0
2014-01-03 14:00:00,17.86,17.87,17.85,17.86,85900.0,13.2015,13.2089,13.1942,13.2015,85900.0
2014-01-03 14:10:00,17.86,17.91,17.86,17.91,299300.0,13.2015,13.2385,13.2015,13.2385,299300.0
2014-01-03 14:20:00,17.9,17.93,17.9,17.9,192700.0,13.2311,13.2533,13.2311,13.2311,192700.0
2014-01-03 14:30:00,17.9,17.93,17.9,17.93,187000.0,13.2311,13.2533,13.2311,13.2533,187000.0
2014-01-03 14:40:00,17.92,17.96,17.91,17.94,274700.0,13.2459,13.2755,13.2385,13.2607,274700.0
2014-01-03 14:50:00,17.93,17.96,17.93,17.94,137500.0,13.2533,13.2755,13.2533,13.2607,137500.0
2014-01-03 15:00:00,17.95,17.95,17.92,17.93,165700.0,13.2681,13.2681,13.2459,13.2533,165700.0
2014-01-03 15:10:00,17.92,17.96,17.92,17.93,179300.0,13.2459,13.2755,13.2459,13.2533,179300.0
2014-01-03 15:20:00,17.93,17.94,17.93,17.94,83100.0,13.2533,13.2607,13.2533,13.2607,83100.0
2014-01-03 15:30:00,17.94,17.94,17.92,17.93,237200.0,13.2607,13.2607,13.2459,13.2533,237200.0
2014-01-03 15:40:00,17.93,17.93,17.89,17.92,523800.0,13.2533,13.2533,13.2237,13.2459,523800.0
2014-01-03 15:50:00,17.91,17.92,17.89,17.9,710400.0,13.2385,13.2459,13.2237,13.2311,710400.0
2014-01-06 09:30:00,18.0,18.0,17.88,17.91,430200.0,13.305,13.305,13.2163,13.2385,430200.0
2014-01-06 09:40:00,17.91,17.91,17.83,17.84,179800.0,13.2385,13.2385,13.1794,13.1868,179800.0
2014-01-06 09:50:00,17.83,17.91,17.82,17.9,293300.0,13.1794,13.2385,13.172,13.2311,293300.0
2014-01-06 10:00:00,17.9,17.9,17.85,17.85,227700.0,13.2311,13.2311,13.1942,13.1942,227700.0
2014-01-06 10:10:00,17.86,17.93,17.84,17.9,259200.0,13.2015,13.2533,13.1868,13.2311,259200.0
2014-01-06 10:20:00,17.89,17.92,17.88,17.88,166300.0,13.2237,13.2459,13.2163,13.2163,166300.0
2014-01-06 10:30:00,17.88,17.88,17.83,17.86,181800.0,13.2163,13.2163,13.1794,13.2015,181800.0
2014-01-06 10:40:00,17.85,17.88,17.83,17.85,146500.0,13.1942,13.2163,13.1794,13.1942,146500.0
2014-01-06 10:50:00,17.84,17.84,17.75,17.75,164400.0,13.1868,13.1868,13.1202,13.1202,164400.0
2014-01-06 11:00:00,17.76,17.8,17.73,17.8,259400.0,13.1276,13.1572,13.1055,13.1572,259400.0
2014-01-06 11:10:00,17.79,17.8,17.71,17.73,171300.0,13.1498,13.1572,13.0907,13.1055,171300.0
2014-01-06 11:20:00,17.73,17.75,17.71,17.74,182800.0,13.1055,13.1202,13.0907,13.1128,182800.0
2014-01-06 11:30:00,17.74,17.74,17.68,17.69,125400.0,13.1128,13.1128,13.0685,13.0759,125400.0
2014-01-06 11:40:00,17.68,17.72,17.68,17.71,161400.0,13.0685,13.0981,13.0685,13.0907,161400.0
2014-01-06 11:50:00,17.71,17.75,17.69,17.75,132700.0,13.0907,13.1202,13.0759,13.1202,132700.0
2014-01-06 12:00:00,17.74,17.78,17.74,17.76,152200.0,13.1128,13.1424,13.1128,13.1276,152200.0
2014-01-06 12:10:00,17.76,17.78,17.75,17.77,109300.0,13.1276,13.1424,13.1202,13.135,109300.0
2014-01-06 12:20:00,17.77,17.78,17.76,17.76,70500.0,13.135,13.1424,13.1276,13.1276,70500.0
2014-01-06 12:30:00,17.76,17.78,17.74,17.77,141700.0,13.1276,13.1424,13.1128,13.135,141700.0
2014-01-06 12:40:00,17.77,17.78,17.76,17.77,120700.0,13.135,13.1424,13.1276,13.135,120700.0
2014-01-06 12:50:00,17.77,17.8,17.76,17.76,157300.0,13.135,13.1572,13.1276,13.1276,157300.0
2014-01-06 13:00:00,17.77,17.78,17.76,17.77,180300.0,13.135,13.1424,13.1276,13.135,180300.0
2014-01-06 13:10:00,17.77,17.8,17.76,17.79,109500.0,13.135,13.1572,13.1276,13.1498,109500.0
2014-01-06 13:20:00,17.79,17.8,17.76,17.77,88600.0,13.1498,13.1572,13.1276,13.135,88600.0
2014-01-06 13:30:00,17.77,17.77,17.73,17.73,116500.0,13.135,13.135,13.1055,13.1055,116500.0
2014-01-06 13:40:00,17.73,17.76,17.73,17.75,134700.0,13.1055,13.1276,13.1055,13.1202,134700.0
2014-01-06 13:50:00,17.76,17.79,17.75,17.75,210000.0,13.1276,13.1498,13.1202,13.1202,210000.0
2014-01-06 14:00:00,17.76,17.77,17.75,17.76,136900.0,13.1276,13.135,13.1202,13.1276,136900.0
2014-01-06 14:10:00,17.76,17.78,17.72,17.73,243900.0,13.1276,13.1424,13.0981,13.1055,243900.0
2014-01-06 14:20:00,17.72,17.76,17.7,17.7,325400.0,13.0981,13.1276,13.0833,13.0833,325400.0
2014-01-06 14:30:00,17.7,17.72,17.69,17.72,204000.0,13.0833,13.0981,13.0759,13.0981,204000.0
2014-01-06 14:40:00,17.71,17.78,17.71,17.78,306600.0,13.0907,13.1424,13.0907,13.1424,306600.0
2014-01-06 14:50:00,17.78,17.8,17.77,17.77,188200.0,13.1424,13.1572,13.135,13.135,188200.0
2014-01-06 15:00:00,17.77,17.78,17.73,17.73,260000.0,13.135,13.1424,13.1055,13.1055,260000.0
2014-01-06 15:10:00,17.73,17.75,17.73,17.73,256000.0,13.1055,13.1202,13.1055,13.1055,256000.0
2014-01-06 15:20:00,17.73,18.0,17.72,17.79,1790100.0,13.1055,13.305,13.0981,13.1498,1790100.0
2014-01-06 15:30:00,17.79,17.79,17.71,17.73,527000.0,13.1498,13.1498,13.0907,13.1055,527000.0
2014-01-06 15:40:00,17.74,17.74,17.69,17.71,961200.0,13.1128,13.1128,13.0759,13.0907,961200.0
2014-01-06 15:50:00,17.71,17.76,17.69,17.72,2730700.0,13.0907,13.1276,13.0759,13.0981,2730700.0
2014-01-07 09:30:00,17.81,17.91,17.74,17.91,406400.0,13.1646,13.2385,13.1128,13.2385,406400.0
2014-01-07 09:40:00,17.91,17.94,17.88,17.89,307200.0,13.2385,13.2607,13.2163,13.2237,307200.0
2014-01-07 09:50:00,17.89,17.94,17.89,17.92,348000.0,13.2237,13.2607,13.2237,13.2459,348000.0
2014-01-07 10:00:00,17.93,17.93,17.88,17.88,84500.0,13.2533,13.2533,13.2163,13.2163,84500.0
2014-01-07 10:10:00,17.88,17.91,17.88,17.9,108600.0,13.2163,13.2385,13.2163,13.2311,108600.0
2014-01-07 10:20:00,17.89,17.9,17.86,17.86,110800.0,13.2237,13.2311,13.2015,13.2015,110800.0
2014-01-07 10:30:00,17.86,17.87,17.82,17.82,132900.0,13.2015,13.2089,13.172,13.172,132900.0
2014-01-07 10:40:00,17.82,17.89,17.82,17.87,155500.0,13.172,13.2237,13.172,13.2089,155500.0
2014-01-07 10:50:00,17.87,17.91,17.87,17.88,111500.0,13.2089,13.2385,13.2089,13.2163,111500.0
2014-01-07 11:00:00,17.87,17.89,17.86,17.88,100600.0,13.2089,13.2237,13.2015,13.2163,100600.0
2014-01-07 11:10:00,17.88,17.89,17.87,17.89,88900.0,13.2163,13.2237,13.2089,13.2237,88900.0
2014-01-07 11:20:00,17.88,17.92,17.88,17.92,103600.0,13.2163,13.2459,13.2163,13.2459,103600.0
2014-01-07 11:30:00,17.91,17.95,17.9,17.93,109600.0,13.2385,13.2681,13.2311,13.2533,109600.0
2014-01-07 11:40:00,17.93,17.93,17.91,17.92,121500.0,13.2533,13.2533,13.2385,13.2459,121500.0
2014-01-07 11:50:00,17.92,18.0,17.92,17.98,563700.0,13.2459,13.305,13.2459,13.2902,563700.0
2014-01-07 12:00:00,17.99,18.0,17.95,17.96,424100.0,13.2976,13.305,13.2681,13.2755,424100.0
2014-01-07 12:10:00,17.96,17.97,17.92,17.92,232000.0,13.2755,13.2829,13.2459,13.2459,232000.0
2014-01-07 12:20:00,17.93,17.94,17.92,17.93,62400.0,13.2533,13.2607,13.2459,13.2533,62400.0
2014-01-07 12:30:00,17.93,17.95,17.92,17.92,109300.0,13.2533,13.2681,13.2459,13.2459,109300.0
2014-01-07 12:40:00,17.93,17.94,17.92,17.93,372400.0,13.2533,13.2607,13.2459,13.2533,372400.0
2014-01-07 12:50:00,17.92,17.93,17.92,17.93,118600.0,13.2459,13.2533,13.2459,13.2533,118600.0
2014-01-07 13:00:00,17.92,17.93,17.88,17.89,456100.0,13.2459,13.2533,13.2163,13.2237,456100.0
2014-01-07 13:10:00,17.88,17.9,17.88,17.89,88500.0,13.2163,13.2311,13.2163,13.2237,88500.0
2014-01-07 13:20:00,17.89,17.9,17.88,17.9,45600.0,13.2237,13.2311,13.2163,13.2311,45600.0
2014-01-07 13:30:00,17.9,17.9,17.89,17.9,65700.0,13.2311,13.2311,13.2237,13.2311,65700.0
2014-01-07 13:40:00,17.9,17.9,17.88,17.88,71700.0,13.2311,13.2311,13.2163,13.2163,71700.0
2014-01-07 13:50:00,17.88,17.88,17.83,17.85,260700.0,13.2163,13.2163,13.1794,13.1942,260700.0
2014-01-07 14:00:00,17.84,17.85,17.82,17.82,120800.0,13.1868,13.1942,13.172,13.172,120800.0
2014-01-07 14:10:00,17.82,17.84,17.82,17.84,98200.0,13.172,13.1868,13.172,13.1868,98200.0
2014-01-07 14:20:00,17.84,17.86,17.83,17.85,125200.0,13.1868,13.2015,13.1794,13.1942,125200.0
2014-01-07 14:30:00,17.85,17.9,17.84,17.89,207900.0,13.1942,13.2311,13.1868,13.2237,207900.0
2014-01-07 14:40:00,17.89,17.9,17.87,17.87,137000.0,13.2237,13.2311,13.2089,13.2089,137000.0
2014-01-07 14:50:00,17.88,17.89,17.86,17.86,151900.0,13.2163,13.2237,13.2015,13.2015,151900.0
2014-01-07 15:00:00,17.87,17.89,17.87,17.88,218700.0,13.2089,13.2237,13.2089,13.2163,218700.0
2014-01-07 15:10:00,17.88,17.88,17.86,17.88,445200.0,13.2163,13.2163,13.2015,13.2163,445200.0
2014-01-07 15:20:00,17.88,17.88,17.83,17.86,549400.0,13.2163,13.2163,13.1794,13.2015,549400.0
2014-01-07 15:30:00,17.86,17.88,17.84,17.85,339300.0,13.2015,13.2163,13.1868,13.1942,339300.0
2014-01-07 15:40:00,17.84,17.87,17.83,17.86,579700.0,13.1868,13.2089,13.1794,13.2015,579700.0
2014-01-07 15:50:00,17.85,17.87,17.81,17.84,985900.0,13.1942,13.2089,13.1646,13.1868,985900.0
2014-01-08 09:30:00,17.86,17.92,17.79,17.91,352000.0,13.2015,13.2459,13.1498,13.2385,352000.0
2014-01-08 09:40:00,17.9,17.9,17.77,17.8,206900.0,13.2311,13.2311,13.135,13.1572,206900.0
2014-01-08 09:50:00,17.8,17.8,17.74,17.75,206800.0,13.1572,13.1572,13.1128,13.1202,206800.0
2014-01-08 10:00:00,17.75,17.78,17.73,17.77,179100.0,13.1202,13.1424,13.1055,13.135,179100.0
2014-01-08 10:10:00,17.77,17.79,17.74,17.77,214400.0,13.135,13.1498,13.1128,13.135,214400.0
2014-01-08 10:20:00,17.77,17.84,17.76,17.83,196400.0,13.135,13.1868,13.1276,13.1794,196400.0
2014-01-08 10:30:00,17.83,17.88,17.82,17.85,199600.0,13.1794,13.2163,13.172,13.1942,199600.0
2014-01-08 10:40:00,17.84,17.88,17.84,17.86,229700.0,13.1868,13.2163,13.1868,13.2015,229700.0
2014-01-08 10:50:00,17.86,17.9,17.86,17.89,96400.0,13.2015,13.2311,13.2015,13.2237,96400.0
2014-01-08 11:00:00,17.88,17.91,17.87,17.87,111700.0,13.2163,13.2385,13.2089,13.2089,111700.0
2014-01-08 11:10:00,17.87,17.92,17.87,17.9,99200.0,13.2089,13.2459,13.2089,13.2311,99200.0
2014-01-08 11:20:00,17.89,17.9,17.88,17.9,141500.0,13.2237,13.2311,13.2163,13.2311,141500.0
2014-01-08 11:30:00,17.9,17.91,17.88,17.89,211600.0,13.2311,13.2385,13.2163,13.2237,211600.0
2014-01-08 11:40:00,17.89,17.92,17.89,17.89,165300.0,13.2237,13.2459,13.2237,13.2237,165300.0
2014-01-08 11:50:00,17.89,17.9,17.89,17.9,251700.0,13.2237,13.2311,13.2237,13.2311,251700.0
2014-01-08 12:00:00,17.89,17.91,17.89,17.9,138300.0,13.2237,13.2385,13.2237,13.2311,138300.0
2014-01-08 12:10:00,17.89,17.92,17.89,17.91,127300.0,13.2237,13.2459,13.2237,13.2385,127300.0
2014-01-08 12:20:00,17.91,17.91,17.9,17.9,91400.0,13.2385,13.2385,13.2311,13.2311,91400.0
2014-01-08 12:30:00,17.91,17.94,17.9,17.94,113100.0,13.2385,13.2607,13.2311,13.2607,113100.0
2014-01-08 12:40:00,17.94,17.94,17.93,17.94,50600.0,13.2607,13.2607,13.2533,13.2607,50600.0
2014-01-08 12:50:00,17.94,17.94,17.89,17.89,174700.0,13.2607,13.2607,13.2237,13.2237,174700.0
2014-01-08 13:00:00,17.89,17.95,17.89,17.92,196200.0,13.2237,13.2681,13.2237,13.2459,196200.0
2014-01-08 13:10:00,17.93,17.94,17.87,17.88,108900.0,13.2533,13.2607,13.2089,13.2163,108900.0
2014-01-08 13:20:00,17.87,17.9,17.87,17.89,91900.0,13.2089,13.2311,13.2089,13.2237,91900.0
2014-01-08 13:30:00,17.9,17.91,17.89,17.89,41300.0,13.2311,13.2385,13.2237,13.2237,41300.0
2014-01-08 13:40:00,17.89,17.93,17.89,17.93,91200.0,13.2237,13.2533,13.2237,13.2533,91200.0
2014-01-08 13:50:00,17.93,17.93,17.9,17.91,94300.0,13.2533,13.2533,13.2311,13.2385,94300.0
2014-01-08 14:00:00,17.9,17.93,17.87,17.87,316100.0,13.2311,13.2533,13.2089,13.2089,316100.0
2014-01-08 14:10:00,17.87,17.91,17.86,17.89,159700.0,13.2089,13.2385,13.2015,13.2237,159700.0
2014-01-08 14:20:00,17.9,17.93,17.89,17.91,258600.0,13.2311,13.2533,13.2237,13.2385,258600.0
2014-01-08 14:30:00,17.91,17.94,17.9,17.91,121300.0,13.2385,13.2607,13.2311,13.2385,121300.0
2014-01-08 14:40:00,17.9,17.95,17.9,17.92,178400.0,13.2311,13.2681,13.2311,13.2459,178400.0
2014-01-08 14:50:00,17.92,17.94,17.91,17.92,90800.0,13.2459,13.2607,13.2385,13.2459,90800.0
2014-01-08 15:00:00,17.92,17.94,17.92,17.94,127600.0,13.2459,13.2607,13.2459,13.2607,127600.0
2014-01-08 15:10:00,17.94,17.94,17.91,17.91,135700.0,13.2607,13.2607,13.2385,13.2385,135700.0
2014-01-08 15:20:00,17.91,17.91,17.88,17.9,158400.0,13.2385,13.2385,13.2163,13.2311,158400.0
2014-01-08 15:30:00,17.89,17.94,17.89,17.94,145800.0,13.2237,13.2607,13.2237,13.2607,145800.0
2014-01-08 15:40:00,17.94,17.98,17.92,17.97,405800.0,13.2607,13.2902,13.2459,13.2829,405800.0
2014-01-08 15:50:00,17.97,17.98,17.94,17.98,898700.0,13.2829,13.2902,13.2607,13.2902,898700.0
2014-01-09 09:30:00,17.99,18.03,17.97,18.02,327400.0,13.2976,13.3272,13.2829,13.3198,327400.0
2014-01-09 09:40:00,18.02,18.04,17.99,18.03,134200.0,13.3198,13.3346,13.2976,13.3272,134200.0
2014-01-09 09:50:00,18.04,18.15,18.04,18.13,516200.0,13.3346,13.4159,13.3346,13.4011,516200.0
2014-01-09 10:00:00,18.13,18.14,18.1,18.13,237800.0,13.4011,13.4085,13.3789,13.4011,237800.0
2014-01-09 10:10:00,18.12,18.16,18.1,18.12,227000.0,13.3937,13.4233,13.3789,13.3937,227000.0
2014-01-09 10:20:00,18.11,18.13,18.05,18.06,215700.0,13.3863,13.4011,13.342,13.3494,215700.0
2014-01-09 10:30:00,18.07,18.11,18.04,18.09,141600.0,13.3568,13.3863,13.3346,13.3716,141600.0
2014-01-09 10:40:00,18.09,18.1,18.01,18.01,252300.0,13.3716,13.3789,13.3124,13.3124,252300.0
2014-01-09 10:50:00,18.01,18.03,17.99,18.01,127100.0,13.3124,13.3272,13.2976,13.3124,127100.0
2014-01-09 11:00:00,18.01,18.01,17.96,17.97,154700.0,13.3124,13.3124,13.2755,13.2829,154700.0
2014-01-09 11:10:00,17.98,17.99,17.95,17.98,190200.0,13.2902,13.2976,13.2681,13.2902,190200.0
2014-01-09 11:20:00,17.97,17.99,17.96,17.99,150900.0,13.2829,13.2976,13.2755,13.2976,150900.0
2014-01-09 11:30:00,17.98,18.03,17.98,18.02,123800.0,13.2902,13.3272,13.2902,13.3198,123800.0
2014-01-09 11:40:00,18.03,18.04,17.99,18.01,111500.0,13.3272,13.3346,13.2976,13.3124,111500.0
2014-01-09 11:50:00,18.02,18.03,18.0,18.02,127500.0,13.3198,13.3272,13.305,13.3198,127500.0
2014-01-09 12:00:00,18.02,18.02,17.99,18.0,119000.0,13.3198,13.3198,13.2976,13.305,119000.0
2014-01-09 12:10:00,17.99,18.02,17.99,18.01,127600.0,13.2976,13.3198,13.2976,13.3124,127600.0
2014-01-09 12:20:00,18.02,18.04,18.01,18.02,147100.0,13.3198,13.3346,13.3124,13.3198,147100.0
2014-01-09 12:30:00,18.02,18.06,18.01,18.03,189300.0,13.3198,13.3494,13.3124,13.3272,189300.0
2014-01-09 12:40:00,18.03,18.04,18.02,18.02,43900.0,13.3272,13.3346,13.3198,13.3198,43900.0
2014-01-09 12:50:00,18.02,18.04,18.02,18.04,67500.0,13.3198,13.3346,13.3198,13.3346,67500.0
2014-01-09 13:00:00,18.04,18.04,18.03,18.03,43900.0,13.3346,13.3346,13.3272,13.3272,43900.0
2014-01-09 13:10:00,18.04,18.05,18.02,18.02,98800.0,13.3346,13.342,13.3198,13.3198,98800.0
2014-01-09 13:20:00,18.03,18.03,17.99,18.01,218700.0,13.3272,13.3272,13.2976,13.3124,218700.0
2014-01-09 13:30:00,18.0,18.01,17.98,17.99,88700.0,13.305,13.3124,13.2902,13.2976,88700.0
2014-01-09 13:40:00,17.99,18.0,17.98,17.98,100000.0,13.2976,13.305,13.2902,13.2902,100000.0
2014-01-09 13:50:00,17.98,17.99,17.98,17.98,141700.0,13.2902,13.2976,13.2902,13.2902,141700.0
2014-01-09 14:00:00,17.98,18.0,17.97,17.99,185500.0,13.2902,13.305,13.2829,13.2976,185500.0
2014-01-09 14:10:00,18.0,18.0,17.98,17.99,90500.0,13.305,13.305,13.2902,13.2976,90500.0
2014-01-09 14:20:00,17.99,18.02,17.99,17.99,91200.0,13.2976,13.3198,13.2976,13.2976,91200.0
2014-01-09 14:30:00,17.99,18.01,17.98,18.01,109200.0,13.2976,13.3124,13.2902,13.3124,109200.0
2014-01-09 14:40:00,18.01,18.04,17.99,18.0,307900.0,13.3124,13.3346,13.2976,13.305,307900.0
2014-01-09 14:50:00,17.99,18.01,17.98,17.98,212800.0,13.2976,13.3124,13.2902,13.2902,212800.0
2014-01-09 15:00:00,17.98,18.0,17.98,17.99,154200.0,13.2902,13.305,13.2902,13.2976,154200.0
2014-01-09 15:10:00,17.99,18.01,17.98,17.98,174000.0,13.2976,13.3124,13.2902,13.2902,174000.0
2014-01-09 15:20:00,17.99,18.01,17.98,18.0,136000.0,13.2976,13.3124,13.2902,13.305,136000.0
2014-01-09 15:30:00,18.0,18.01,17.98,17.99,189600.0,13.305,13.3124,13.2902,13.2976,189600.0
2014-01-09 15:40:00,17.99,18.04,17.98,18.04,388700.0,13.2976,13.3346,13.2902,13.3346,388700.0
2014-01-09 15:50:00,18.04,18.05,17.99,18.01,924500.0,13.3346,13.342,13.2976,13.3124,924500.0
2014-01-10 09:30:00,18.09,18.17,18.08,18.17,304600.0,13.3716,13.4307,13.3642,13.4307,304600.0
2014-01-10 09:40:00,18.16,18.19,18.11,18.18,227100.0,13.4233,13.4455,13.3863,13.4381,227100.0
2014-01-10 09:50:00,18.18,18.2,18.12,18.13,206900.0,13.4381,13.4529,13.3937,13.4011,206900.0
2014-01-10 10:00:00,18.13,18.14,18.06,18.09,229700.0,13.4011,13.4085,13.3494,13.3716,229700.0
2014-01-10 10:10:00,18.08,18.14,18.06,18.13,228500.0,13.3642,13.4085,13.3494,13.4011,228500.0
2014-01-10 10:20:00,18.13,18.15,18.09,18.12,162000.0,13.4011,13.4159,13.3716,13.3937,162000.0
2014-01-10 10:30:00,18.13,18.18,18.12,18.15,370500.0,13.4011,13.4381,13.3937,13.4159,370500.0
2014-01-10 10:40:00,18.15,18.2,18.15,18.2,289300.0,13.4159,13.4529,13.4159,13.4529,289300.0
2014-01-10 10:50:00,18.2,18.24,18.19,18.23,171900.0,13.4529,13.4824,13.4455,13.475,171900.0
2014-01-10 11:00:00,18.24,18.24,18.19,18.22,166100.0,13.4824,13.4824,13.4455,13.4676,166100.0
2014-01-10 11:10:00,18.22,18.23,18.2,18.21,111300.0,13.4676,13.475,13.4529,13.4603,111300.0
2014-01-10 11:20:00,18.21,18.21,18.16,18.16,150900.0,13.4603,13.4603,13.4233,13.4233,150900.0
2014-01-10 11:30:00,18.16,18.19,18.15,18.19,195300.0,13.4233,13.4455,13.4159,13.4455,195300.0
2014-01-10 11:40:00,18.19,18.2,18.16,18.19,258800.0,13.4455,13.4529,13.4233,13.4455,258800.0
2014-01-10 11:50:00,18.19,18.2,18.17,18.19,94300.0,13.4455,13.4529,13.4307,13.4455,94300.0
2014-01-10 12:00:00,18.2,18.23,18.18,18.23,174800.0,13.4529,13.475,13.4381,13.475,174800.0
2014-01-10 12:10:00,18.23,18.25,18.21,18.25,191700.0,13.475,13.4898,13.4603,13.4898,191700.0
2014-01-10 12:20:00,18.24,18.25,18.23,18.23,129200.0,13.4824,13.4898,13.475,13.475,129200.0
2014-01-10 12:30:00,18.24,18.24,18.23,18.23,61000.0,13.4824,13.4824,13.475,13.475,61000.0
2014-01-10 12:40:00,18.24,18.29,18.23,18.28,303100.0,13.4824,13.5194,13.475,13.512,303100.0
2014-01-10 12:50:00,18.28,18.29,18.25,18.26,173800.0,13.512,13.5194,13.4898,13.4972,173800.0
2014-01-10 13:00:00,18.25,18.26,18.24,18.26,76600.0,13.4898,13.4972,13.4824,13.4972,76600.0
2014-01-10 13:10:00,18.26,18.28,18.26,18.27,48900.0,13.4972,13.512,13.4972,13.5046,48900.0
2014-01-10 13:20:00,18.28,18.28,18.25,18.27,89500.0,13.512,13.512,13.4898,13.5046,89500.0
2014-01-10 13:30:00,18.26,18.27,18.25,18.27,106900.0,13.4972,13.5046,13.4898,13.5046,106900.0
2014-01-10 13:40:00,18.26,18.28,18.25,18.26,130500.0,13.4972,13.512,13.4898,13.4972,130500.0
2014-01-10 13:50:00,18.26,18.26,18.22,18.23,167000.0,13.4972,13.4972,13.4676,13.475,167000.0
2014-01-10 14:00:00,18.23,18.25,18.23,18.24,97100.0,13.475,13.4898,13.475,13.4824,97100.0
2014-01-10 14:10:00,18.25,18.25,18.24,18.24,45200.0,13.4898,13.4898,13.4824,13.4824,45200.0
2014-01-10 14:20:00,18.24,18.27,18.23,18.23,176600.0,13.4824,13.5046,13.475,13.475,176600.0
2014-01-10 14:30:00,18.23,18.26,18.23,18.24,100800.0,13.475,13.4972,13.475,13.4824,100800.0
2014-01-10 14:40:00,18.24,18.26,18.23,18.23,130400.0,13.4824,13.4972,13.475,13.475,130400.0
2014-01-10 14:50:00,18.24,18.25,18.23,18.23,120200.0,13.4824,13.4898,13.475,13.475,120200.0
2014-01-10 15:00:00,18.24,18.29,18.24,18.28,224000.0,13.4824,13.5194,13.4824,13.512,224000.0
2014-01-10 15:10:00,18.29,18.3,18.28,18.29,187100.0,13.5194,13.5268,13.512,13.5194,187100.0
2014-01-10 15:20:00,18.29,18.3,18.28,18.3,150600.0,13.5194,13.5268,13.512,13.5268,150600.0
2014-01-10 15:30:00,18.3,18.32,18.29,18.32,417300.0,13.5268,13.5416,13.5194,13.5416,417300.0
2014-01-10 15:40:00,18.32,18.32,18.28,18.28,326700.0,13.5416,13.5416,13.512,13.512,326700.0
2014-01-10 15:50:00,18.28,18.32,18.28,18.3,1273900.0,13.512,13.5416,13.512,13.5268,1273900.0
2014-01-13 09:30:00,18.27,18.3,18.24,18.29,515200.0,13.5046,13.5268,13.4824,13.5194,515200.0
2014-01-13 09:40:00,18.29,18.29,18.23,18.26,272600.0,13.5194,13.5194,13.475,13.4972,272600.0
2014-01-13 09:50:00,18.26,18.29,18.25,18.25,206900.0,13.4972,13.5194,13.4898,13.4898,206900.0
2014-01-13 10:00:00,18.26,18.33,18.25,18.32,250000.0,13.4972,13.549,13.4898,13.5416,250000.0
2014-01-13 10:10:00,18.32,18.33,18.27,18.27,133400.0,13.5416,13.549,13.5046,13.5046,133400.0
2014-01-13 10:20:00,18.27,18.3,18.25,18.29,180600.0,13.5046,13.5268,13.4898,13.5194,180600.0
2014-01-13 10:30:00,18.29,18.31,18.24,18.24,136100.0,13.5194,13.5342,13.4824,13.4824,136100.0
2014-01-13 10:40:00,18.24,18.27,18.23,18.27,145800.0,13.4824,13.5046,13.475,13.5046,145800.0
2014-01-13 10:50:00,18.27,18.27,18.23,18.25,106000.0,13.5046,13.5046,13.475,13.4898,106000.0
2014-01-13 11:00:00,18.25,18.25,18.18,18.19,179900.0,13.4898,13.4898,13.4381,13.4455,179900.0
2014-01-13 11:10:00,18.2,18.22,18.18,18.19,312300.0,13.4529,13.4676,13.4381,13.4455,312300.0
2014-01-13 11:20:00,18.2,18.22,18.18,18.21,81600.0,13.4529,13.4676,13.4381,13.4603,81600.0
2014-01-13 11:30:00,18.21,18.25,18.2,18.25,94100.0,13.4603,13.4898,13.4529,13.4898,94100.0
2014-01-13 11:40:00,18.24,18.25,18.23,18.23,145100.0,13.4824,13.4898,13.475,13.475,145100.0
2014-01-13 11:50:00,18.23,18.23,18.21,18.22,77300.0,13.475,13.475,13.4603,13.4676,77300.0
2014-01-13 12:00:00,18.23,18.23,18.17,18.17,78900.0,13.475,13.475,13.4307,13.4307,78900.0
2014-01-13 12:10:00,18.17,18.18,18.14,18.16,117400.0,13.4307,13.4381,13.4085,13.4233,117400.0
2014-01-13 12:20:00,18.16,18.18,18.12,18.12,122700.0,13.4233,13.4381,13.3937,13.3937,122700.0
2014-01-13 12:30:00,18.12,18.13,18.1,18.13,269100.0,13.3937,13.4011,13.3789,13.4011,269100.0
2014-01-13 12:40:00,18.12,18.14,18.11,18.13,155600.0,13.3937,13.4085,13.3863,13.4011,155600.0
2014-01-13 12:50:00,18.13,18.14,18.11,18.12,191200.0,13.4011,13.4085,13.3863,13.3937,191200.0
2014-01-13 13:00:00,18.12,18.12,18.08,18.1,145700.0,13.3937,13.3937,13.3642,13.3789,145700.0
2014-01-13 13:10:00,18.09,18.1,18.03,18.04,190700.0,13.3716,13.3789,13.3272,13.3346,190700.0
2014-01-13 13:20:00,18.03,18.05,18.03,18.04,121300.0,13.3272,13.342,13.3272,13.3346,121300.0
2014-01-13 13:30:00,18.04,18.09,18.02,18.09,178400.0,13.3346,13.3716,13.3198,13.3716,178400.0
2014-01-13 13:40:00,18.08,18.14,18.07,18.12,274600.0,13.3642,13.4085,13.3568,13.3937,274600.0
2014-01-13 13:50:00,18.11,18.12,18.08,18.1,126200.0,13.3863,13.3937,13.3642,13.3789,126200.0
2014-01-13 14:00:00,18.1,18.11,18.06,18.09,178600.0,13.3789,13.3863,13.3494,13.3716,178600.0
2014-01-13 14:10:00,18.09,18.09,18.03,18.03,156200.0,13.3716,13.3716,13.3272,13.3272,156200.0
2014-01-13 14:20:00,18.03,18.05,18.01,18.05,176700.0,13.3272,13.342,13.3124,13.342,176700.0
2014-01-13 14:30:00,18.05,18.05,18.02,18.02,163200.0,13.342,13.342,13.3198,13.3198,163200.0
2014-01-13 14:40:00,18.02,18.04,18.02,18.02,226700.0,13.3198,13.3346,13.3198,13.3198,226700.0
2014-01-13 14:50:00,18.02,18.04,18.0,18.02,298300.0,13.3198,13.3346,13.305,13.3198,298300.0
2014-01-13 15:00:00,18.02,18.03,17.97,18.01,643300.0,13.3198,13.3272,13.2829,13.3124,643300.0
2014-01-13 15:10:00,18.01,18.06,18.0,18.05,292700.0,13.3124,13.3494,13.305,13.342,292700.0
2014-01-13 15:20:00,18.04,18.05,18.01,18.01,300400.0,13.3346,13.342,13.3124,13.3124,300400.0
2014-01-13 15:30:00,18.02,18.02,18.0,18.0,485800.0,13.3198,13.3198,13.305,13.305,485800.0
2014-01-13 15:40:00,18.0,18.05,17.98,18.02,606200.0,13.305,13.342,13.2902,13.3198,606200.0
2014-01-13 15:50:00,18.03,18.06,18.0,18.03,754300.0,13.3272,13.3494,13.305,13.3272,754300.0
2014-01-14 09:30:00,18.04,18.22,18.04,18.2,379700.0,13.3346,13.4676,13.3346,13.4529,379700.0
2014-01-14 09:40:00,18.2,18.2,18.09,18.12,241000.0,13.4529,13.4529,13.3716,13.3937,241000.0
2014-01-14 09:50:00,18.12,18.16,18.1,18.15,173400.0,13.3937,13.4233,13.3789,13.4159,173400.0
2014-01-14 10:00:00,18.15,18.28,18.15,18.27,425400.0,13.4159,13.512,13.4159,13.5046,425400.0
2014-01-14 10:10:00,18.28,18.32,18.24,18.28,258300.0,13.512,13.5416,13.4824,13.512,258300.0
2014-01-14 10:20:00,18.28,18.3,18.26,18.28,156800.0,13.512,13.5268,13.4972,13.512,156800.0
2014-01-14 10:30:00,18.28,18.32,18.24,18.24,451800.0,13.512,13.5416,13.4824,13.4824,451800.0
2014-01-14 10:40:00,18.25,18.29,18.24,18.26,218700.0,13.4898,13.5194,13.4824,13.4972,218700.0
2014-01-14 10:50:00,18.25,18.34,18.25,18.3,394600.0,13.4898,13.5563,13.4898,13.5268,394600.0
2014-01-14 11:00:00,18.3,18.33,18.29,18.3,160500.0,13.5268,13.549,13.5194,13.5268,160500.0
2014-01-14 11:10:00,18.3,18.35,18.27,18.34,134600.0,13.5268,13.5637,13.5046,13.5563,134600.0
2014-01-14 11:20:00,18.34,18.34,18.3,18.31,59500.0,13.5563,13.5563,13.5268,13.5342,59500.0
2014-01-14 11:30:00,18.31,18.33,18.29,18.29,83400.0,13.5342,13.549,13.5194,13.5194,83400.0
2014-01-14 11:40:00,18.3,18.34,18.3,18.33,83600.0,13.5268,13.5563,13.5268,13.549,83600.0
2014-01-14 11:50:00,18.32,18.33,18.27,18.27,101400.0,13.5416,13.549,13.5046,13.5046,101400.0
2014-01-14 12:00:00,18.27,18.29,18.26,18.27,97300.0,13.5046,13.5194,13.4972,13.5046,97300.0
2014-01-14 12:10:00,18.28,18.32,18.26,18.3,226000.0,13.512,13.5416,13.4972,13.5268,226000.0
2014-01-14 12:20:00,18.3,18.31,18.27,18.29,201600.0,13.5268,13.5342,13.5046,13.5194,201600.0
2014-01-14 12:30:00,18.3,18.3,18.28,18.3,105000.0,13.5268,13.5268,13.512,13.5268,105000.0
2014-01-14 12:40:00,18.3,18.33,18.28,18.29,133300.0,13.5268,13.549,13.512,13.5194,133300.0
2014-01-14 12:50:00,18.29,18.31,18.28,18.31,61600.0,13.5194,13.5342,13.512,13.5342,61600.0
2014-01-14 13:00:00,18.3,18.3,18.28,18.3,121200.0,13.5268,13.5268,13.512,13.5268,121200.0
2014-01-14 13:10:00,18.3,18.32,18.29,18.32,192800.0,13.5268,13.5416,13.5194,13.5416,192800.0
2014-01-14 13:20:00,18.32,18.33,18.3,18.32,300600.0,13.5416,13.549,13.5268,13.5416,300600.0
2014-01-14 13:30:00,18.31,18.35,18.31,18.35,308100.0,13.5342,13.5637,13.5342,13.5637,308100.0
2014-01-14 13:40:00,18.35,18.35,18.32,18.34,164900.0,13.5637,13.5637,13.5416,13.5563,164900.0
2014-01-14 13:50:00,18.35,18.38,18.34,18.38,176500.0,13.5637,13.5859,13.5563,13.5859,176500.0
2014-01-14 14:00:00,18.38,18.39,18.37,18.39,169000.0,13.5859,13.5933,13.5785,13.5933,169000.0
2014-01-14 14:10:00,18.39,18.39,18.36,18.36,158700.0,13.5933,13.5933,13.5711,13.5711,158700.0
2014-01-14 14:20:00,18.37,18.41,18.36,18.4,251500.0,13.5785,13.6081,13.5711,13.6007,251500.0
2014-01-14 14:30:00,18.4,18.43,18.39,18.43,185300.0,13.6007,13.6229,13.5933,13.6229,185300.0
2014-01-14 14:40:00,18.43,18.45,18.42,18.45,308200.0,13.6229,13.6377,13.6155,13.6377,308200.0
2014-01-14 14:50:00,18.45,18.45,18.41,18.42,358300.0,13.6377,13.6377,13.6081,13.6155,358300.0
2014-01-14 15:00:00,18.43,18.43,18.39,18.39,188800.0,13.6229,13.6229,13.5933,13.5933,188800.0
2014-01-14 15:10:00,18.39,18.41,18.39,18.39,198800.0,13.5933,13.6081,13.5933,13.5933,198800.0
2014-01-14 15:20:00,18.39,18.4,18.38,18.4,236100.0,13.5933,13.6007,13.5859,13.6007,236100.0
2014-01-14 15:30:00,18.39,18.45,18.39,18.44,365800.0,13.5933,13.6377,13.5933,13.6303,365800.0
2014-01-14 15:40:00,18.44,18.47,18.42,18.46,684000.0,13.6303,13.6524,13.6155,13.645,684000.0
2014-01-14 15:50:00,18.45,18.49,18.45,18.48,1205600.0,13.6377,13.6672,13.6377,13.6598,1205600.0
2014-01-15 09:30:00,18.45,18.49,18.33,18.44,524100.0,13.6377,13.6672,13.549,13.6303,524100.0
2014-01-15 09:40:00,18.45,18.57,18.45,18.53,422400.0,13.6377,13.7264,13.6377,13.6968,422400.0
2014-01-15 09:50:00,18.53,18.58,18.51,18.51,266500.0,13.6968,13.7337,13.682,13.682,266500.0
2014-01-15 10:00:00,18.52,18.56,18.51,18.52,377800.0,13.6894,13.719,13.682,13.6894,377800.0
2014-01-15 10:10:00,18.53,18.53,18.43,18.47,322600.0,13.6968,13.6968,13.6229,13.6524,322600.0
2014-01-15 10:20:00,18.46,18.47,18.41,18.41,302400.0,13.645,13.6524,13.6081,13.6081,302400.0
2014-01-15 10:30:00,18.41,18.44,18.41,18.43,184400.0,13.6081,13.6303,13.6081,13.6229,184400.0
2014-01-15 10:40:00,18.43,18.46,18.38,18.44,300400.0,13.6229,13.645,13.5859,13.6303,300400.0
2014-01-15 10:50:00,18.44,18.46,18.41,18.43,206100.0,13.6303,13.645,13.6081,13.6229,206100.0
2014-01-15 11:00:00,18.44,18.49,18.43,18.46,270900.0,13.6303,13.6672,13.6229,13.645,270900.0
2014-01-15 11:10:00,18.46,18.47,18.45,18.45,120000.0,13.645,13.6524,13.6377,13.6377,120000.0
2014-01-15 11:20:00,18.46,18.49,18.44,18.48,199800.0,13.645,13.6672,13.6303,13.6598,199800.0
2014-01-15 11:30:00,18.48,18.49,18.45,18.48,117300.0,13.6598,13.6672,13.6377,13.6598,117300.0
2014-01-15 11:40:00,18.48,18.5,18.46,18.48,128000.0,13.6598,13.6746,13.645,13.6598,128000.0
2014-01-15 11:50:00,18.48,18.52,18.48,18.48,80100.0,13.6598,13.6894,13.6598,13.6598,80100.0
2014-01-15 12:00:00,18.48,18.55,18.48,18.54,166800.0,13.6598,13.7116,13.6598,13.7042,166800.0
2014-01-15 12:10:00,18.54,18.55,18.53,18.53,102800.0,13.7042,13.7116,13.6968,13.6968,102800.0
2014-01-15 12:20:00,18.54,18.55,18.53,18.54,130400.0,13.7042,13.7116,13.6968,13.7042,130400.0
2014-01-15 12:30:00,18.55,18.55,18.5,18.5,108900.0,13.7116,13.7116,13.6746,13.6746,108900.0
2014-01-15 12:40:00,18.5,18.51,18.47,18.47,93500.0,13.6746,13.682,13.6524,13.6524,93500.0
2014-01-15 12:50:00,18.47,18.49,18.47,18.49,72400.0,13.6524,13.6672,13.6524,13.6672,72400.0
2014-01-15 13:00:00,18.49,18.52,18.49,18.49,109900.0,13.6672,13.6894,13.6672,13.6672,109900.0
2014-01-15 13:10:00,18.49,18.49,18.46,18.49,116400.0,13.6672,13.6672,13.645,13.6672,116400.0
2014-01-15 13:20:00,18.49,18.49,18.46,18.49,180600.0,13.6672,13.6672,13.645,13.6672,180600.0
2014-01-15 13:30:00,18.49,18.51,18.48,18.48,169500.0,13.6672,13.682,13.6598,13.6598,169500.0
2014-01-15 13:40:00,18.48,18.49,18.46,18.47,144200.0,13.6598,13.6672,13.645,13.6524,144200.0
2014-01-15 13:50:00,18.48,18.49,18.47,18.48,93000.0,13.6598,13.6672,13.6524,13.6598,93000.0
2014-01-15 14:00:00,18.48,18.49,18.47,18.48,105600.0,13.6598,13.6672,13.6524,13.6598,105600.0
2014-01-15 14:10:00,18.48,18.5,18.47,18.5,82800.0,13.6598,13.6746,13.6524,13.6746,82800.0
2014-01-15 14:20:00,18.5,18.54,18.5,18.51,114400.0,13.6746,13.7042,13.6746,13.682,114400.0
2014-01-15 14:30:00,18.52,18.53,18.49,18.49,107500.0,13.6894,13.6968,13.6672,13.6672,107500.0
2014-01-15 14:40:00,18.49,18.5,18.44,18.48,255400.0,13.6672,13.6746,13.6303,13.6598,255400.0
2014-01-15 14:50:00,18.48,18.49,18.46,18.48,129400.0,13.6598,13.6672,13.645,13.6598,129400.0
2014-01-15 15:00:00,18.49,18.49,18.47,18.48,92600.0,13.6672,13.6672,13.6524,13.6598,92600.0
2014-01-15 15:10:00,18.48,18.49,18.46,18.46,157800.0,13.6598,13.6672,13.645,13.645,157800.0
2014-01-15 15:20:00,18.46,18.47,18.44,18.46,184900.0,13.645,13.6524,13.6303,13.645,184900.0
2014-01-15 15:30:00,18.47,18.48,18.46,18.47,207100.0,13.6524,13.6598,13.645,13.6524,207100.0
2014-01-15 15:40:00,18.47,18.48,18.44,18.47,346700.0,13.6524,13.6598,13.6303,13.6524,346700.0
2014-01-15 15:50:00,18.46,18.48,18.41,18.42,1155200.0,13.645,13.6598,13.6081,13.6155,1155200.0
2014-01-16 09:30:00,18.41,18.61,18.39,18.55,563200.0,13.6081,13.7559,13.5933,13.7116,563200.0
2014-01-16 09:40:00,18.55,18.61,18.51,18.51,242000.0,13.7116,13.7559,13.682,13.682,242000.0
2014-01-16 09:50:00,18.51,18.61,18.49,18.54,319600.0,13.682,13.7559,13.6672,13.7042,319600.0
2014-01-16 10:00:00,18.54,18.6,18.52,18.53,227600.0,13.7042,13.7485,13.6894,13.6968,227600.0
2014-01-16 10:10:00,18.53,18.55,18.51,18.54,109200.0,13.6968,13.7116,13.682,13.7042,109200.0
2014-01-16 10:20:00,18.54,18.56,18.52,18.52,136400.0,13.7042,13.719,13.6894,13.6894,136400.0
2014-01-16 10:30:00,18.53,18.57,18.52,18.56,123900.0,13.6968,13.7264,13.6894,13.719,123900.0
2014-01-16 10:40:00,18.56,18.57,18.52,18.52,210100.0,13.719,13.7264,13.6894,13.6894,210100.0
2014-01-16 10:50:00,18.53,18.53,18.45,18.47,308800.0,13.6968,13.6968,13.6377,13.6524,308800.0
2014-01-16 11:00:00,18.46,18.46,18.37,18.42,307200.0,13.645,13.645,13.5785,13.6155,307200.0
2014-01-16 11:10:00,18.42,18.47,18.42,18.46,118000.0,13.6155,13.6524,13.6155,13.645,118000.0
2014-01-16 11:20:00,18.45,18.47,18.43,18.46,129800.0,13.6377,13.6524,13.6229,13.645,129800.0
2014-01-16 11:30:00,18.46,18.54,18.46,18.53,226200.0,13.645,13.7042,13.645,13.6968,226200.0
2014-01-16 11:40:00,18.53,18.55,18.53,18.55,238200.0,13.6968,13.7116,13.6968,13.7116,238200.0
2014-01-16 11:50:00,18.55,18.56,18.52,18.53,228700.0,13.7116,13.719,13.6894,13.6968,228700.0
2014-01-16 12:00:00,18.54,18.57,18.53,18.53,266300.0,13.7042,13.7264,13.6968,13.6968,266300.0
2014-01-16 12:10:00,18.53,18.59,18.52,18.57,295200.0,13.6968,13.7411,13.6894,13.7264,295200.0
2014-01-16 12:20:00,18.57,18.59,18.57,18.57,132900.0,13.7264,13.7411,13.7264,13.7264,132900.0
2014-01-16 12:30:00,18.58,18.59,18.54,18.54,270300.0,13.7337,13.7411,13.7042,13.7042,270300.0
2014-01-16 12:40:00,18.54,18.58,18.54,18.56,225500.0,13.7042,13.7337,13.7042,13.719,225500.0
2014-01-16 12:50:00,18.56,18.58,18.55,18.56,90200.0,13.719,13.7337,13.7116,13.719,90200.0
2014-01-16 13:00:00,18.56,18.58,18.53,18.54,171000.0,13.719,13.7337,13.6968,13.7042,171000.0
2014-01-16 13:10:00,18.54,18.54,18.51,18.52,160200.0,13.7042,13.7042,13.682,13.6894,160200.0
2014-01-16 13:20:00,18.52,18.54,18.51,18.51,126500.0,13.6894,13.7042,13.682,13.682,126500.0
2014-01-16 13:30:00,18.52,18.53,18.5,18.51,83700.0,13.6894,13.6968,13.6746,13.682,83700.0
2014-01-16 13:40:00,18.51,18.52,18.5,18.52,56200.0,13.682,13.6894,13.6746,13.6894,56200.0
2014-01-16 13:50:00,18.51,18.53,18.51,18.53,105400.0,13.682,13.6968,13.682,13.6968,105400.0
2014-01-16 14:00:00,18.53,18.53,18.5,18.51,85400.0,13.6968,13.6968,13.6746,13.682,85400.0
2014-01-16 14:10:00,18.51,18.52,18.51,18.52,63300.0,13.682,13.6894,13.682,13.6894,63300.0
2014-01-16 14:20:00,18.51,18.52,18.5,18.52,119200.0,13.682,13.6894,13.6746,13.6894,119200.0
2014-01-16 14:30:00,18.52,18.53,18.51,18.52,96900.0,13.6894,13.6968,13.682,13.6894,96900.0
2014-01-16 14:40:00,18.52,18.54,18.52,18.54,103300.0,13.6894,13.7042,13.6894,13.7042,103300.0
2014-01-16 14:50:00,18.54,18.55,18.52,18.53,96500.0,13.7042,13.7116,13.6894,13.6968,96500.0
2014-01-16 15:00:00,18.53,18.54,18.52,18.54,66500.0,13.6968,13.7042,13.6894,13.7042,66500.0
2014-01-16 15:10:00,18.53,18.55,18.52,18.52,216400.0,13.6968,13.7116,13.6894,13.6894,216400.0
2014-01-16 15:20:00,18.52,18.53,18.51,18.51,113600.0,13.6894,13.6968,13.682,13.682,113600.0
2014-01-16 15:30:00,18.52,18.53,18.5,18.51,183700.0,13.6894,13.6968,13.6746,13.682,183700.0
2014-01-16 15:40:00,18.52,18.52,18.5,18.51,169700.0,13.6894,13.6894,13.6746,13.682,169700.0
2014-01-16 15:50:00,18.51,18.53,18.5,18.51,693800.0,13.682,13.6968,13.6746,13.682,693800.0
2014-01-17 09:30:00,18.55,18.67,18.53,18.66,1231100.0,13.7116,13.8003,13.6968,13.7929,1231100.0
2014-01-17 09:40:00,18.67,18.7,18.61,18.65,300400.0,13.8003,13.8224,13.7559,13.7855,300400.0
2014-01-17 09:50:00,18.65,18.7,18.6,18.69,195000.0,13.7855,13.8224,13.7485,13.8151,195000.0
2014-01-17 10:00:00,18.69,18.69,18.66,18.68,152600.0,13.8151,13.8151,13.7929,13.8077,152600.0
2014-01-17 10:10:00,18.69,18.7,18.67,18.69,133600.0,13.8151,13.8224,13.8003,13.8151,133600.0
2014-01-17 10:20:00,18.7,18.73,18.68,18.72,343200.0,13.8224,13.8446,13.8077,13.8372,343200.0
2014-01-17 10:30:00,18.72,18.74,18.71,18.72,279000.0,13.8372,13.852,13.8298,13.8372,279000.0
2014-01-17 10:40:00,18.73,18.74,18.72,18.72,163300.0,13.8446,13.852,13.8372,13.8372,163300.0
2014-01-17 10:50:00,18.72,18.75,18.72,18.72,148900.0,13.8372,13.8594,13.8372,13.8372,148900.0
2014-01-17 11:00:00,18.73,18.74,18.71,18.72,84800.0,13.8446,13.852,13.8298,13.8372,84800.0
2014-01-17 11:10:00,18.73,18.73,18.71,18.71,184300.0,13.8446,13.8446,13.8298,13.8298,184300.0
2014-01-17 11:20:00,18.71,18.72,18.67,18.67,85700.0,13.8298,13.8372,13.8003,13.8003,85700.0
2014-01-17 11:30:00,18.68,18.7,18.67,18.67,100700.0,13.8077,13.8224,13.8003,13.8003,100700.0
2014-01-17 11:40:00,18.68,18.7,18.67,18.69,181700.0,13.8077,13.8224,13.8003,13.8151,181700.0
2014-01-17 11:50:00,18.68,18.71,18.68,18.7,133000.0,13.8077,13.8298,13.8077,13.8224,133000.0
2014-01-17 12:00:00,18.71,18.72,18.7,18.72,48600.0,13.8298,13.8372,13.8224,13.8372,48600.0
2014-01-17 12:10:00,18.72,18.73,18.69,18.71,189800.0,13.8372,13.8446,13.8151,13.8298,189800.0
2014-01-17 12:20:00,18.71,18.73,18.7,18.73,113900.0,13.8298,13.8446,13.8224,13.8446,113900.0
2014-01-17 12:30:00,18.72,18.74,18.72,18.74,60500.0,13.8372,13.852,13.8372,13.852,60500.0
2014-01-17 12:40:00,18.73,18.74,18.72,18.74,77500.0,13.8446,13.852,13.8372,13.852,77500.0
2014-01-17 12:50:00,18.74,18.74,18.72,18.73,121200.0,13.852,13.852,13.8372,13.8446,121200.0
2014-01-17 13:00:00,18.72,18.74,18.72,18.72,215900.0,13.8372,13.852,13.8372,13.8372,215900.0
2014-01-17 13:10:00,18.71,18.72,18.68,18.71,183100.0,13.8298,13.8372,13.8077,13.8298,183100.0
2014-01-17 13:20:00,18.72,18.74,18.71,18.74,239400.0,13.8372,13.852,13.8298,13.852,239400.0
2014-01-17 13:30:00,18.74,18.75,18.73,18.73,267700.0,13.852,13.8594,13.8446,13.8446,267700.0
2014-01-17 13:40:00,18.74,18.75,18.72,18.74,150200.0,13.852,13.8594,13.8372,13.852,150200.0
2014-01-17 13:50:00,18.75,18.76,18.74,18.75,282400.0,13.8594,13.8668,13.852,13.8594,282400.0
2014-01-17 14:00:00,18.75,18.78,18.75,18.76,261400.0,13.8594,13.8816,13.8594,13.8668,261400.0
2014-01-17 14:10:00,18.76,18.77,18.75,18.77,150900.0,13.8668,13.8742,13.8594,13.8742,150900.0
2014-01-17 14:20:00,18.76,18.77,18.75,18.75,134200.0,13.8668,13.8742,13.8594,13.8594,134200.0
2014-01-17 14:30:00,18.75,18.78,18.75,18.77,215900.0,13.8594,13.8816,13.8594,13.8742,215900.0
2014-01-17 14:40:00,18.78,18.8,18.77,18.8,245000.0,13.8816,13.8964,13.8742,13.8964,245000.0
2014-01-17 14:50:00,18.8,18.81,18.77,18.79,726800.0,13.8964,13.9038,13.8742,13.889,726800.0
2014-01-17 15:00:00,18.79,18.8,18.77,18.78,153700.0,13.889,13.8964,13.8742,13.8816,153700.0
2014-01-17 15:10:00,18.77,18.79,18.76,18.77,216800.0,13.8742,13.889,13.8668,13.8742,216800.0
2014-01-17 15:20:00,18.76,18.77,18.75,18.76,257200.0,13.8668,13.8742,13.8594,13.8668,257200.0
2014-01-17 15:30:00,18.76,18.76,18.69,18.7,377800.0,13.8668,13.8668,13.8151,13.8224,377800.0
2014-01-17 15:40:00,18.71,18.77,18.69,18.77,516200.0,13.8298,13.8742,13.8151,13.8742,516200.0
2014-01-17 15:50:00,18.77,18.78,18.74,18.76,1055700.0,13.8742,13.8816,13.852,13.8668,1055700.0
2014-01-21 09:30:00,18.88,18.89,18.75,18.75,661300.0,13.9555,13.9629,13.8594,13.8594,661300.0
2014-01-21 09:40:00,18.76,18.77,18.7,18.71,323300.0,13.8668,13.8742,13.8224,13.8298,323300.0
2014-01-21 09:50:00,18.71,18.73,18.68,18.72,275900.0,13.8298,13.8446,13.8077,13.8372,275900.0
2014-01-21 10:00:00,18.73,18.77,18.71,18.75,386200.0,13.8446,13.8742,13.8298,13.8594,386200.0
2014-01-21 10:10:00,18.75,18.75,18.67,18.72,471900.0,13.8594,13.8594,13.8003,13.8372,471900.0
2014-01-21 10:20:00,18.72,18.73,18.63,18.64,398200.0,13.8372,13.8446,13.7707,13.7781,398200.0
2014-01-21 10:30:00,18.64,18.68,18.63,18.68,113300.0,13.7781,13.8077,13.7707,13.8077,113300.0
2014-01-21 10:40:00,18.68,18.72,18.65,18.7,736200.0,13.8077,13.8372,13.7855,13.8224,736200.0
2014-01-21 10:50:00,18.7,18.73,18.7,18.7,221500.0,13.8224,13.8446,13.8224,13.8224,221500.0
2014-01-21 11:00:00,18.71,18.77,18.7,18.7,496000.0,13.8298,13.8742,13.8224,13.8224,496000.0
2014-01-21 11:10:00,18.7,18.71,18.66,18.69,437900.0,13.8224,13.8298,13.7929,13.8151,437900.0
2014-01-21 11:20:00,18.68,18.7,18.67,18.7,107900.0,13.8077,13.8224,13.8003,13.8224,107900.0
2014-01-21 11:30:00,18.7,18.71,18.69,18.71,220900.0,13.8224,13.8298,13.8151,13.8298,220900.0
2014-01-21 11:40:00,18.7,18.74,18.7,18.71,232100.0,13.8224,13.852,13.8224,13.8298,232100.0
2014-01-21 11:50:00,18.71,18.76,18.7,18.74,256000.0,13.8298,13.8668,13.8224,13.852,256000.0
2014-01-21 12:00:00,18.74,18.75,18.67,18.68,996600.0,13.852,13.8594,13.8003,13.8077,996600.0
2014-01-21 12:10:00,18.67,18.68,18.64,18.64,208300.0,13.8003,13.8077,13.7781,13.7781,208300.0
2014-01-21 12:20:00,18.64,18.68,18.64,18.66,148200.0,13.7781,13.8077,13.7781,13.7929,148200.0
2014-01-21 12:30:00,18.67,18.71,18.66,18.69,180700.0,13.8003,13.8298,13.7929,13.8151,180700.0
2014-01-21 12:40:00,18.69,18.75,18.69,18.75,142100.0,13.8151,13.8594,13.8151,13.8594,142100.0
2014-01-21 12:50:00,18.75,18.76,18.74,18.75,82200.0,13.8594,13.8668,13.852,13.8594,82200.0
2014-01-21 13:00:00,18.75,18.76,18.71,18.71,172300.0,13.8594,13.8668,13.8298,13.8298,172300.0
2014-01-21 13:10:00,18.71,18.72,18.67,18.68,169000.0,13.8298,13.8372,13.8003,13.8077,169000.0
2014-01-21 13:20:00,18.69,18.69,18.68,18.68,66200.0,13.8151,13.8151,13.8077,13.8077,66200.0
2014-01-21 13:30:00,18.68,18.73,18.68,18.73,77900.0,13.8077,13.8446,13.8077,13.8446,77900.0
2014-01-21 13:40:00,18.73,18.74,18.71,18.71,185500.0,13.8446,13.852,13.8298,13.8298,185500.0
2014-01-21 13:50:00,18.71,18.74,18.71,18.74,130400.0,13.8298,13.852,13.8298,13.852,130400.0
2014-01-21 14:00:00,18.74,18.77,18.73,18.77,101500.0,13.852,13.8742,13.8446,13.8742,101500.0
2014-01-21 14:10:00,18.77,18.78,18.74,18.74,155600.0,13.8742,13.8816,13.852,13.852,155600.0
2014-01-21 14:20:00,18.74,18.75,18.73,18.74,93100.0,13.852,13.8594,13.8446,13.852,93100.0
2014-01-21 14:30:00,18.75,18.79,18.74,18.75,151700.0,13.8594,13.889,13.852,13.8594,151700.0
2014-01-21 14:40:00,18.75,18.76,18.72,18.73,134900.0,13.8594,13.8668,13.8372,13.8446,134900.0
2014-01-21 14:50:00,18.72,18.74,18.71,18.74,140000.0,13.8372,13.852,13.8298,13.852,140000.0
2014-01-21 15:00:00,18.74,18.74,18.71,18.71,134800.0,13.852,13.852,13.8298,13.8298,134800.0
2014-01-21 15:10:00,18.71,18.74,18.71,18.73,139300.0,13.8298,13.852,13.8298,13.8446,139300.0
2014-01-21 15:20:00,18.73,18.74,18.69,18.69,163000.0,13.8446,13.852,13.8151,13.8151,163000.0
2014-01-21 15:30:00,18.7,18.76,18.69,18.76,256700.0,13.8224,13.8668,13.8151,13.8668,256700.0
2014-01-21 15:40:00,18.76,18.79,18.74,18.75,426000.0,13.8668,13.889,13.852,13.8594,426000.0
2014-01-21 15:50:00,18.75,18.76,18.73,18.76,595500.0,13.8594,13.8668,13.8446,13.8668,595500.0
2014-01-22 09:30:00,18.76,18.86,18.76,18.84,281900.0,13.8668,13.9407,13.8668,13.9259,281900.0
2014-01-22 09:40:00,18.84,18.86,18.77,18.83,242000.0,13.9259,13.9407,13.8742,13.9185,242000.0
2014-01-22 09:50:00,18.83,18.86,18.79,18.86,147800.0,13.9185,13.9407,13.889,13.9407,147800.0
2014-01-22 10:00:00,18.86,18.88,18.84,18.86,199700.0,13.9407,13.9555,13.9259,13.9407,199700.0
2014-01-22 10:10:00,18.86,18.87,18.81,18.82,208400.0,13.9407,13.9481,13.9038,13.9111,208400.0
2014-01-22 10:20:00,18.84,18.84,18.79,18.81,259100.0,13.9259,13.9259,13.889,13.9038,259100.0
2014-01-22 10:30:00,18.81,18.82,18.78,18.78,83100.0,13.9038,13.9111,13.8816,13.8816,83100.0
2014-01-22 10:40:00,18.78,18.8,18.71,18.71,166300.0,13.8816,13.8964,13.8298,13.8298,166300.0
2014-01-22 10:50:00,18.71,18.72,18.69,18.71,169100.0,13.8298,13.8372,13.8151,13.8298,169100.0
2014-01-22 11:00:00,18.71,18.78,18.7,18.76,195800.0,13.8298,13.8816,13.8224,13.8668,195800.0
2014-01-22 11:10:00,18.76,18.82,18.75,18.82,124600.0,13.8668,13.9111,13.8594,13.9111,124600.0
2014-01-22 11:20:00,18.82,18.87,18.81,18.85,146200.0,13.9111,13.9481,13.9038,13.9333,146200.0
2014-01-22 11:30:00,18.85,18.88,18.84,18.87,163700.0,13.9333,13.9555,13.9259,13.9481,163700.0
2014-01-22 11:40:00,18.87,18.89,18.84,18.84,126300.0,13.9481,13.9629,13.9259,13.9259,126300.0
2014-01-22 11:50:00,18.85,18.88,18.84,18.84,156600.0,13.9333,13.9555,13.9259,13.9259,156600.0
2014-01-22 12:00:00,18.84,18.87,18.83,18.87,64900.0,13.9259,13.9481,13.9185,13.9481,64900.0
2014-01-22 12:10:00,18.86,18.9,18.86,18.89,254000.0,13.9407,13.9703,13.9407,13.9629,254000.0
2014-01-22 12:20:00,18.89,18.9,18.88,18.89,105000.0,13.9629,13.9703,13.9555,13.9629,105000.0
2014-01-22 12:30:00,18.89,18.92,18.88,18.92,172900.0,13.9629,13.9851,13.9555,13.9851,172900.0
2014-01-22 12:40:00,18.92,18.93,18.91,18.91,137100.0,13.9851,13.9925,13.9777,13.9777,137100.0
2014-01-22 12:50:00,18.91,18.93,18.9,18.93,106600.0,13.9777,13.9925,13.9703,13.9925,106600.0
2014-01-22 13:00:00,18.93,18.93,18.92,18.93,100500.0,13.9925,13.9925,13.9851,13.9925,100500.0
2014-01-22 13:10:00,18.93,18.94,18.93,18.94,127300.0,13.9925,13.9998,13.9925,13.9998,127300.0
2014-01-22 13:20:00,18.94,18.95,18.93,18.95,48900.0,13.9998,14.0072,13.9925,14.0072,48900.0
2014-01-22 13:30:00,18.95,18.96,18.94,18.96,304300.0,14.0072,14.0146,13.9998,14.0146,304300.0
2014-01-22 13:40:00,18.96,18.97,18.94,18.95,212800.0,14.0146,14.022,13.9998,14.0072,212800.0
2014-01-22 13:50:00,18.95,18.97,18.94,18.96,190800.0,14.0072,14.022,13.9998,14.0146,190800.0
2014-01-22 14:00:00,18.96,18.98,18.96,18.98,115100.0,14.0146,14.0294,14.0146,14.0294,115100.0
2014-01-22 14:10:00,18.98,19.03,18.97,19.03,760700.0,14.0294,14.0664,14.022,14.0664,760700.0
2014-01-22 14:20:00,19.02,19.07,19.02,19.06,861600.0,14.059,14.0959,14.059,14.0885,861600.0
2014-01-22 14:30:00,19.05,19.08,19.04,19.07,1000300.0,14.0812,14.1033,14.0738,14.0959,1000300.0
2014-01-22 14:40:00,19.07,19.07,19.03,19.05,403800.0,14.0959,14.0959,14.0664,14.0812,403800.0
2014-01-22 14:50:00,19.05,19.09,19.04,19.05,373500.0,14.0812,14.1107,14.0738,14.0812,373500.0
2014-01-22 15:00:00,19.06,19.12,19.03,19.11,461100.0,14.0885,14.1329,14.0664,14.1255,461100.0
2014-01-22 15:10:00,19.11,19.11,19.06,19.06,166500.0,14.1255,14.1255,14.0885,14.0885,166500.0
2014-01-22 15:20:00,19.06,19.08,19.06,19.08,171500.0,14.0885,14.1033,14.0885,14.1033,171500.0
2014-01-22 15:30:00,19.08,19.08,19.05,19.05,162000.0,14.1033,14.1033,14.0812,14.0812,162000.0
2014-01-22 15:40:00,19.05,19.06,19.0,19.04,346400.0,14.0812,14.0885,14.0442,14.0738,346400.0
2014-01-22 15:50:00,19.04,19.04,19.0,19.0,778400.0,14.0738,14.0738,14.0442,14.0442,778400.0
2014-01-23 09:30:00,18.85,18.86,18.77,18.8,676800.0,13.9333,13.9407,13.8742,13.8964,676800.0
2014-01-23 09:40:00,18.79,18.86,18.77,18.86,445600.0,13.889,13.9407,13.8742,13.9407,445600.0
2014-01-23 09:50:00,18.86,18.95,18.85,18.9,395700.0,13.9407,14.0072,13.9333,13.9703,395700.0
2014-01-23 10:00:00,18.91,18.91,18.84,18.85,647600.0,13.9777,13.9777,13.9259,13.9333,647600.0
2014-01-23 10:10:00,18.85,18.89,18.82,18.87,380000.0,13.9333,13.9629,13.9111,13.9481,380000.0
2014-01-23 10:20:00,18.87,18.91,18.87,18.89,646100.0,13.9481,13.9777,13.9481,13.9629,646100.0
2014-01-23 10:30:00,18.89,18.91,18.88,18.9,362800.0,13.9629,13.9777,13.9555,13.9703,362800.0
2014-01-23 10:40:00,18.9,18.92,18.9,18.9,329700.0,13.9703,13.9851,13.9703,13.9703,329700.0
2014-01-23 10:50:00,18.9,18.91,18.87,18.88,983300.0,13.9703,13.9777,13.9481,13.9555,983300.0
2014-01-23 11:00:00,18.88,18.92,18.87,18.91,535900.0,13.9555,13.9851,13.9481,13.9777,535900.0
2014-01-23 11:10:00,18.91,18.96,18.89,18.94,369600.0,13.9777,14.0146,13.9629,13.9998,369600.0
2014-01-23 11:20:00,18.95,18.97,18.94,18.95,243000.0,14.0072,14.022,13.9998,14.0072,243000.0
2014-01-23 11:30:00,18.95,18.97,18.95,18.96,256200.0,14.0072,14.022,14.0072,14.0146,256200.0
2014-01-23 11:40:00,18.96,18.99,18.95,18.97,222100.0,14.0146,14.0368,14.0072,14.022,222100.0
2014-01-23 11:50:00,18.98,19.02,18.97,19.0,193800.0,14.0294,14.059,14.022,14.0442,193800.0
2014-01-23 12:00:00,19.0,19.02,18.98,18.98,382600.0,14.0442,14.059,14.0294,14.0294,382600.0
2014-01-23 12:10:00,18.97,18.99,18.97,18.97,261100.0,14.022,14.0368,14.022,14.022,261100.0
2014-01-23 12:20:00,18.97,18.99,18.97,18.97,402700.0,14.022,14.0368,14.022,14.022,402700.0
2014-01-23 12:30:00,18.97,18.98,18.96,18.97,408500.0,14.022,14.0294,14.0146,14.022,408500.0
2014-01-23 12:40:00,18.96,18.99,18.96,18.97,262700.0,14.0146,14.0368,14.0146,14.022,262700.0
2014-01-23 12:50:00,18.97,18.97,18.94,18.96,355400.0,14.022,14.022,13.9998,14.0146,355400.0
2014-01-23 13:00:00,18.96,18.97,18.95,18.95,127400.0,14.0146,14.022,14.0072,14.0072,127400.0
2014-01-23 13:10:00,18.95,18.97,18.94,18.95,260000.0,14.0072,14.022,13.9998,14.0072,260000.0
2014-01-23 13:20:00,18.95,18.96,18.93,18.93,243400.0,14.0072,14.0146,13.9925,13.9925,243400.0
2014-01-23 13:30:00,18.94,18.96,18.93,18.93,302800.0,13.9998,14.0146,13.9925,13.9925,302800.0
2014-01-23 13:40:00,18.93,18.94,18.91,18.91,342000.0,13.9925,13.9998,13.9777,13.9777,342000.0
2014-01-23 13:50:00,18.91,18.94,18.9,18.91,271200.0,13.9777,13.9998,13.9703,13.9777,271200.0
2014-01-23 14:00:00,18.91,18.94,18.9,18.92,297700.0,13.9777,13.9998,13.9703,13.9851,297700.0
2014-01-23 14:10:00,18.92,18.95,18.9,18.94,258100.0,13.9851,14.0072,13.9703,13.9998,258100.0
2014-01-23 14:20:00,18.94,18.94,18.92,18.93,147100.0,13.9998,13.9998,13.9851,13.9925,147100.0
2014-01-23 14:30:00,18.93,18.94,18.92,18.92,235700.0,13.9925,13.9998,13.9851,13.9851,235700.0
2014-01-23 14:40:00,18.92,18.94,18.91,18.93,222600.0,13.9851,13.9998,13.9777,13.9925,222600.0
2014-01-23 14:50:00,18.93,18.95,18.92,18.94,149700.0,13.9925,14.0072,13.9851,13.9998,149700.0
2014-01-23 15:00:00,18.94,18.96,18.92,18.94,287400.0,13.9998,14.0146,13.9851,13.9998,287400.0
2014-01-23 15:10:00,18.94,18.97,18.93,18.96,235600.0,13.9998,14.022,13.9925,14.0146,235600.0
2014-01-23 15:20:00,18.96,18.96,18.95,18.96,146500.0,14.0146,14.0146,14.0072,14.0146,146500.0
2014-01-23 15:30:00,18.96,18.99,18.94,18.97,379200.0,14.0146,14.0368,13.9998,14.022,379200.0
2014-01-23 15:40:00,18.96,19.0,18.95,18.99,562000.0,14.0146,14.0442,14.0072,14.0368,562000.0
2014-01-23 15:50:00,18.98,19.0,18.97,18.98,898000.0,14.0294,14.0442,14.022,14.0294,898000.0
2014-01-24 09:30:00,18.77,18.77,18.66,18.66,1148900.0,13.8742,13.8742,13.7929,13.7929,1148900.0
2014-01-24 09:40:00,18.66,18.66,18.54,18.55,768700.0,13.7929,13.7929,13.7042,13.7116,768700.0
2014-01-24 09:50:00,18.56,18.56,18.42,18.54,811200.0,13.719,13.719,13.6155,13.7042,811200.0
2014-01-24 10:00:00,18.54,18.55,18.5,18.51,291000.0,13.7042,13.7116,13.6746,13.682,291000.0
2014-01-24 10:10:00,18.51,18.58,18.5,18.56,524900.0,13.682,13.7337,13.6746,13.719,524900.0
2014-01-24 10:20:00,18.56,18.59,18.53,18.55,526400.0,13.719,13.7411,13.6968,13.7116,526400.0
2014-01-24 10:30:00,18.55,18.55,18.5,18.5,396600.0,13.7116,13.7116,13.6746,13.6746,396600.0
2014-01-24 10:40:00,18.51,18.52,18.47,18.48,468100.0,13.682,13.6894,13.6524,13.6598,468100.0
2014-01-24 10:50:00,18.48,18.49,18.46,18.46,449100.0,13.6598,13.6672,13.645,13.645,449100.0
2014-01-24 11:00:00,18.46,18.48,18.42,18.44,433800.0,13.645,13.6598,13.6155,13.6303,433800.0
2014-01-24 11:10:00,18.44,18.45,18.41,18.42,495100.0,13.6303,13.6377,13.6081,13.6155,495100.0
2014-01-24 11:20:00,18.41,18.42,18.33,18.36,694400.0,13.6081,13.6155,13.549,13.5711,694400.0
2014-01-24 11:30:00,18.36,18.39,18.35,18.36,169400.0,13.5711,13.5933,13.5637,13.5711,169400.0
2014-01-24 11:40:00,18.36,18.43,18.36,18.43,283300.0,13.5711,13.6229,13.5711,13.6229,283300.0
2014-01-24 11:50:00,18.43,18.5,18.42,18.47,376100.0,13.6229,13.6746,13.6155,13.6524,376100.0
2014-01-24 12:00:00,18.47,18.48,18.4,18.41,392700.0,13.6524,13.6598,13.6007,13.6081,392700.0
2014-01-24 12:10:00,18.41,18.42,18.38,18.39,221700.0,13.6081,13.6155,13.5859,13.5933,221700.0
2014-01-24 12:20:00,18.38,18.4,18.36,18.37,251700.0,13.5859,13.6007,13.5711,13.5785,251700.0
2014-01-24 12:30:00,18.36,18.38,18.35,18.36,237300.0,13.5711,13.5859,13.5637,13.5711,237300.0
2014-01-24 12:40:00,18.37,18.37,18.35,18.35,327900.0,13.5785,13.5785,13.5637,13.5637,327900.0
2014-01-24 12:50:00,18.35,18.38,18.35,18.36,195500.0,13.5637,13.5859,13.5637,13.5711,195500.0
2014-01-24 13:00:00,18.37,18.41,18.34,18.39,346000.0,13.5785,13.6081,13.5563,13.5933,346000.0
2014-01-24 13:10:00,18.39,18.4,18.36,18.37,146200.0,13.5933,13.6007,13.5711,13.5785,146200.0
2014-01-24 13:20:00,18.36,18.38,18.35,18.36,176300.0,13.5711,13.5859,13.5637,13.5711,176300.0
2014-01-24 13:30:00,18.36,18.37,18.32,18.34,385800.0,13.5711,13.5785,13.5416,13.5563,385800.0
2014-01-24 13:40:00,18.34,18.34,18.3,18.31,378100.0,13.5563,13.5563,13.5268,13.5342,378100.0
2014-01-24 13:50:00,18.31,18.33,18.31,18.31,246500.0,13.5342,13.549,13.5342,13.5342,246500.0
2014-01-24 14:00:00,18.31,18.31,18.27,18.29,331900.0,13.5342,13.5342,13.5046,13.5194,331900.0
2014-01-24 14:10:00,18.29,18.29,18.23,18.25,265000.0,13.5194,13.5194,13.475,13.4898,265000.0
2014-01-24 14:20:00,18.25,18.26,18.23,18.25,325300.0,13.4898,13.4972,13.475,13.4898,325300.0
2014-01-24 14:30:00,18.25,18.27,18.25,18.26,178900.0,13.4898,13.5046,13.4898,13.4972,178900.0
2014-01-24 14:40:00,18.25,18.29,18.25,18.27,341000.0,13.4898,13.5194,13.4898,13.5046,341000.0
2014-01-24 14:50:00,18.26,18.32,18.26,18.3,342400.0,13.4972,13.5416,13.4972,13.5268,342400.0
2014-01-24 15:00:00,18.31,18.31,18.27,18.29,288700.0,13.5342,13.5342,13.5046,13.5194,288700.0
2014-01-24 15:10:00,18.29,18.29,18.26,18.26,365800.0,13.5194,13.5194,13.4972,13.4972,365800.0
2014-01-24 15:20:00,18.27,18.27,18.25,18.26,246900.0,13.5046,13.5046,13.4898,13.4972,246900.0
2014-01-24 15:30:00,18.25,18.29,18.25,18.28,493600.0,13.4898,13.5194,13.4898,13.512,493600.0
2014-01-24 15:40:00,18.28,18.28,18.21,18.22,790000.0,13.512,13.512,13.4603,13.4676,790000.0
2014-01-24 15:50:00,18.22,18.25,18.17,18.21,2394500.0,13.4676,13.4898,13.4307,13.4603,2394500.0
2014-01-27 09:30:00,18.28,18.45,18.25,18.44,973300.0,13.512,13.6377,13.4898,13.6303,973300.0
2014-01-27 09:40:00,18.44,18.55,18.43,18.46,722100.0,13.6303,13.7116,13.6229,13.645,722100.0
2014-01-27 09:50:00,18.46,18.49,18.44,18.47,440000.0,13.645,13.6672,13.6303,13.6524,440000.0
2014-01-27 10:00:00,18.47,18.48,18.4,18.41,452300.0,13.6524,13.6598,13.6007,13.6081,452300.0
2014-01-27 10:10:00,18.41,18.43,18.37,18.37,181400.0,13.6081,13.6229,13.5785,13.5785,181400.0
2014-01-27 10:20:00,18.37,18.38,18.29,18.3,403300.0,13.5785,13.5859,13.5194,13.5268,403300.0
2014-01-27 10:30:00,18.3,18.32,18.28,18.28,424900.0,13.5268,13.5416,13.512,13.512,424900.0
2014-01-27 10:40:00,18.29,18.34,18.28,18.32,553000.0,13.5194,13.5563,13.512,13.5416,553000.0
2014-01-27 10:50:00,18.32,18.35,18.3,18.35,485900.0,13.5416,13.5637,13.5268,13.5637,485900.0
2014-01-27 11:00:00,18.35,18.35,18.31,18.32,300800.0,13.5637,13.5637,13.5342,13.5416,300800.0
2014-01-27 11:10:00,18.33,18.33,18.28,18.3,652300.0,13.549,13.549,13.512,13.5268,652300.0
2014-01-27 11:20:00,18.3,18.33,18.28,18.29,283100.0,13.5268,13.549,13.512,13.5194,283100.0
2014-01-27 11:30:00,18.29,18.3,18.26,18.29,340400.0,13.5194,13.5268,13.4972,13.5194,340400.0
2014-01-27 11:40:00,18.29,18.31,18.28,18.28,176200.0,13.5194,13.5342,13.512,13.512,176200.0
2014-01-27 11:50:00,18.28,18.29,18.23,18.25,366600.0,13.512,13.5194,13.475,13.4898,366600.0
2014-01-27 12:00:00,18.25,18.25,18.07,18.08,633400.0,13.4898,13.4898,13.3568,13.3642,633400.0
2014-01-27 12:10:00,18.08,18.12,18.06,18.07,367000.0,13.3642,13.3937,13.3494,13.3568,367000.0
2014-01-27 12:20:00,18.07,18.13,18.05,18.13,442200.0,13.3568,13.4011,13.342,13.4011,442200.0
2014-01-27 12:30:00,18.13,18.15,18.06,18.14,589000.0,13.4011,13.4159,13.3494,13.4085,589000.0
2014-01-27 12:40:00,18.14,18.21,18.1,18.2,614300.0,13.4085,13.4603,13.3789,13.4529,614300.0
2014-01-27 12:50:00,18.19,18.2,18.11,18.14,304600.0,13.4455,13.4529,13.3863,13.4085,304600.0
2014-01-27 13:00:00,18.13,18.2,18.13,18.18,201800.0,13.4011,13.4529,13.4011,13.4381,201800.0
2014-01-27 13:10:00,18.18,18.23,18.17,18.23,189300.0,13.4381,13.475,13.4307,13.475,189300.0
2014-01-27 13:20:00,18.23,18.24,18.16,18.17,273600.0,13.475,13.4824,13.4233,13.4307,273600.0
2014-01-27 13:30:00,18.18,18.23,18.17,18.23,214600.0,13.4381,13.475,13.4307,13.475,214600.0
2014-01-27 13:40:00,18.23,18.31,18.23,18.28,267400.0,13.475,13.5342,13.475,13.512,267400.0
2014-01-27 13:50:00,18.28,18.3,18.25,18.29,280900.0,13.512,13.5268,13.4898,13.5194,280900.0
2014-01-27 14:00:00,18.3,18.34,18.29,18.31,218800.0,13.5268,13.5563,13.5194,13.5342,218800.0
2014-01-27 14:10:00,18.31,18.4,18.3,18.38,471100.0,13.5342,13.6007,13.5268,13.5859,471100.0
2014-01-27 14:20:00,18.38,18.41,18.32,18.36,346100.0,13.5859,13.6081,13.5416,13.5711,346100.0
2014-01-27 14:30:00,18.35,18.39,18.33,18.39,351900.0,13.5637,13.5933,13.549,13.5933,351900.0
2014-01-27 14:40:00,18.39,18.4,18.34,18.37,333300.0,13.5933,13.6007,13.5563,13.5785,333300.0
2014-01-27 14:50:00,18.37,18.41,18.37,18.4,243700.0,13.5785,13.6081,13.5785,13.6007,243700.0
2014-01-27 15:00:00,18.41,18.43,18.37,18.43,350200.0,13.6081,13.6229,13.5785,13.6229,350200.0
2014-01-27 15:10:00,18.43,18.45,18.41,18.42,455900.0,13.6229,13.6377,13.6081,13.6155,455900.0
2014-01-27 15:20:00,18.42,18.45,18.41,18.44,764100.0,13.6155,13.6377,13.6081,13.6303,764100.0
2014-01-27 15:30:00,18.44,18.44,18.37,18.41,578600.0,13.6303,13.6303,13.5785,13.6081,578600.0
2014-01-27 15:40:00,18.41,18.46,18.35,18.35,792200.0,13.6081,13.645,13.5637,13.5637,792200.0
2014-01-27 15:50:00,18.35,18.36,18.2,18.25,1991600.0,13.5637,13.5711,13.4529,13.4898,1991600.0
2014-01-28 09:30:00,17.0,17.07,16.55,16.96,4082000.0,12.5659,12.6176,12.2332,12.5363,4082000.0
2014-01-28 09:40:00,16.95,16.96,16.87,16.91,2111200.0,12.5289,12.5363,12.4698,12.4993,2111200.0
2014-01-28 09:50:00,16.9,17.03,16.9,16.91,1936700.0,12.4919,12.588,12.4919,12.4993,1936700.0
2014-01-28 10:00:00,16.91,17.04,16.85,16.88,3988200.0,12.4993,12.5954,12.455,12.4772,3988200.0
2014-01-28 10:10:00,16.89,17.03,16.87,16.97,3158500.0,12.4845,12.588,12.4698,12.5437,3158500.0
2014-01-28 10:20:00,16.97,16.99,16.91,16.92,925800.0,12.5437,12.5585,12.4993,12.5067,925800.0
2014-01-28 10:30:00,16.92,16.97,16.9,16.93,989700.0,12.5067,12.5437,12.4919,12.5141,989700.0
2014-01-28 10:40:00,16.93,17.14,16.89,17.11,1398000.0,12.5141,12.6693,12.4845,12.6472,1398000.0
2014-01-28 10:50:00,17.12,17.32,17.07,17.32,1160100.0,12.6546,12.8024,12.6176,12.8024,1160100.0
2014-01-28 11:00:00,17.31,17.44,17.3,17.42,1088300.0,12.795,12.8911,12.7876,12.8763,1088300.0
2014-01-28 11:10:00,17.42,17.64,17.41,17.47,1188700.0,12.8763,13.0389,12.8689,12.9133,1188700.0
2014-01-28 11:20:00,17.47,17.48,17.35,17.37,663200.0,12.9133,12.9207,12.8246,12.8394,663200.0
2014-01-28 11:30:00,17.37,17.37,17.2,17.22,806500.0,12.8394,12.8394,12.7137,12.7285,806500.0
2014-01-28 11:40:00,17.22,17.28,17.2,17.23,483800.0,12.7285,12.7728,12.7137,12.7359,483800.0
2014-01-28 11:50:00,17.24,17.32,17.15,17.2,861600.0,12.7433,12.8024,12.6767,12.7137,861600.0
2014-01-28 12:00:00,17.2,17.21,17.04,17.05,767000.0,12.7137,12.7211,12.5954,12.6028,767000.0
2014-01-28 12:10:00,17.05,17.13,17.0,17.1,875900.0,12.6028,12.662,12.5659,12.6398,875900.0
2014-01-28 12:20:00,17.09,17.13,17.05,17.09,491500.0,12.6324,12.662,12.6028,12.6324,491500.0
2014-01-28 12:30:00,17.09,17.17,17.09,17.11,462300.0,12.6324,12.6915,12.6324,12.6472,462300.0
2014-01-28 12:40:00,17.11,17.19,17.11,17.13,406400.0,12.6472,12.7063,12.6472,12.662,406400.0
2014-01-28 12:50:00,17.13,17.13,17.08,17.13,411300.0,12.662,12.662,12.625,12.662,411300.0
2014-01-28 13:00:00,17.13,17.2,17.1,17.12,424700.0,12.662,12.7137,12.6398,12.6546,424700.0
2014-01-28 13:10:00,17.13,17.13,17.1,17.12,267000.0,12.662,12.662,12.6398,12.6546,267000.0
2014-01-28 13:20:00,17.12,17.15,17.09,17.13,343000.0,12.6546,12.6767,12.6324,12.662,343000.0
2014-01-28 13:30:00,17.13,17.18,17.13,17.17,290600.0,12.662,12.6989,12.662,12.6915,290600.0
2014-01-28 13:40:00,17.16,17.19,17.09,17.09,249200.0,12.6841,12.7063,12.6324,12.6324,249200.0
2014-01-28 13:50:00,17.09,17.17,17.09,17.17,270400.0,12.6324,12.6915,12.6324,12.6915,270400.0
2014-01-28 14:00:00,17.16,17.2,17.14,17.14,341100.0,12.6841,12.7137,12.6693,12.6693,341100.0
2014-01-28 14:10:00,17.14,17.17,17.12,17.14,297000.0,12.6693,12.6915,12.6546,12.6693,297000.0
2014-01-28 14:20:00,17.14,17.16,17.11,17.14,300700.0,12.6693,12.6841,12.6472,12.6693,300700.0
2014-01-28 14:30:00,17.14,17.15,17.12,17.13,325000.0,12.6693,12.6767,12.6546,12.662,325000.0
2014-01-28 14:40:00,17.13,17.15,17.06,17.07,487200.0,12.662,12.6767,12.6102,12.6176,487200.0
2014-01-28 14:50:00,17.07,17.11,17.06,17.07,430700.0,12.6176,12.6472,12.6102,12.6176,430700.0
2014-01-28 15:00:00,17.07,17.1,17.05,17.1,494400.0,12.6176,12.6398,12.6028,12.6398,494400.0
2014-01-28 15:10:00,17.1,17.15,17.09,17.12,487600.0,12.6398,12.6767,12.6324,12.6546,487600.0
2014-01-28 15:20:00,17.12,17.12,17.07,17.07,601100.0,12.6546,12.6546,12.6176,12.6176,601100.0
2014-01-28 15:30:00,17.08,17.09,17.05,17.07,1057900.0,12.625,12.6324,12.6028,12.6176,1057900.0
2014-01-28 15:40:00,17.07,17.12,17.06,17.07,1585200.0,12.6176,12.6546,12.6102,12.6176,1585200.0
2014-01-28 15:50:00,17.06,17.13,17.06,17.1,1996600.0,12.6102,12.662,12.6102,12.6398,1996600.0
2014-01-29 09:30:00,17.0,17.12,16.95,17.11,940500.0,12.5659,12.6546,12.5289,12.6472,940500.0
2014-01-29 09:40:00,17.12,17.34,17.1,17.26,765900.0,12.6546,12.8172,12.6398,12.758,765900.0
2014-01-29 09:50:00,17.25,17.36,17.25,17.32,510300.0,12.7507,12.832,12.7507,12.8024,510300.0
2014-01-29 10:00:00,17.33,17.34,17.28,17.3,367600.0,12.8098,12.8172,12.7728,12.7876,367600.0
2014-01-29 10:10:00,17.3,17.3,17.25,17.26,401400.0,12.7876,12.7876,12.7507,12.758,401400.0
2014-01-29 10:20:00,17.25,17.29,17.24,17.27,277000.0,12.7507,12.7802,12.7433,12.7654,277000.0
2014-01-29 10:30:00,17.28,17.33,17.27,17.33,297600.0,12.7728,12.8098,12.7654,12.8098,297600.0
2014-01-29 10:40:00,17.33,17.36,17.29,17.31,317400.0,12.8098,12.832,12.7802,12.795,317400.0
2014-01-29 10:50:00,17.3,17.32,17.28,17.3,243400.0,12.7876,12.8024,12.7728,12.7876,243400.0
2014-01-29 11:00:00,17.3,17.32,17.26,17.28,254200.0,12.7876,12.8024,12.758,12.7728,254200.0
2014-01-29 11:10:00,17.27,17.32,17.27,17.3,222000.0,12.7654,12.8024,12.7654,12.7876,222000.0
2014-01-29 11:20:00,17.3,17.34,17.29,17.34,217400.0,12.7876,12.8172,12.7802,12.8172,217400.0
2014-01-29 11:30:00,17.34,17.34,17.32,17.33,209900.0,12.8172,12.8172,12.8024,12.8098,209900.0
2014-01-29 11:40:00,17.32,17.33,17.24,17.29,377000.0,12.8024,12.8098,12.7433,12.7802,377000.0
2014-01-29 11:50:00,17.29,17.32,17.28,17.32,177400.0,12.7802,12.8024,12.7728,12.8024,177400.0
2014-01-29 12:00:00,17.32,17.33,17.25,17.25,265400.0,12.8024,12.8098,12.7507,12.7507,265400.0
2014-01-29 12:10:00,17.25,17.28,17.24,17.26,281800.0,12.7507,12.7728,12.7433,12.758,281800.0
2014-01-29 12:20:00,17.26,17.27,17.21,17.22,273200.0,12.758,12.7654,12.7211,12.7285,273200.0
2014-01-29 12:30:00,17.22,17.23,17.18,17.19,244100.0,12.7285,12.7359,12.6989,12.7063,244100.0
2014-01-29 12:40:00,17.19,17.22,17.19,17.22,209000.0,12.7063,12.7285,12.7063,12.7285,209000.0
2014-01-29 12:50:00,17.21,17.22,17.19,17.21,123300.0,12.7211,12.7285,12.7063,12.7211,123300.0
2014-01-29 13:00:00,17.21,17.23,17.18,17.19,275000.0,12.7211,12.7359,12.6989,12.7063,275000.0
2014-01-29 13:10:00,17.2,17.21,17.17,17.21,137500.0,12.7137,12.7211,12.6915,12.7211,137500.0
2014-01-29 13:20:00,17.21,17.22,17.2,17.21,130800.0,12.7211,12.7285,12.7137,12.7211,130800.0
2014-01-29 13:30:00,17.21,17.22,17.2,17.2,170200.0,12.7211,12.7285,12.7137,12.7137,170200.0
2014-01-29 13:40:00,17.2,17.2,17.18,17.2,352900.0,12.7137,12.7137,12.6989,12.7137,352900.0
2014-01-29 13:50:00,17.2,17.21,17.18,17.18,229800.0,12.7137,12.7211,12.6989,12.6989,229800.0
2014-01-29 14:00:00,17.19,17.22,17.07,17.12,899600.0,12.7063,12.7285,12.6176,12.6546,899600.0
2014-01-29 14:10:00,17.12,17.13,17.04,17.05,591500.0,12.6546,12.662,12.5954,12.6028,591500.0
2014-01-29 14:20:00,17.05,17.16,17.04,17.14,398000.0,12.6028,12.6841,12.5954,12.6693,398000.0
2014-01-29 14:30:00,17.14,17.19,17.1,17.18,320800.0,12.6693,12.7063,12.6398,12.6989,320800.0
2014-01-29 14:40:00,17.18,17.2,17.16,17.16,309300.0,12.6989,12.7137,12.6841,12.6841,309300.0
2014-01-29 14:50:00,17.16,17.2,17.14,17.16,362800.0,12.6841,12.7137,12.6693,12.6841,362800.0
2014-01-29 15:00:00,17.16,17.18,17.13,17.17,286600.0,12.6841,12.6989,12.662,12.6915,286600.0
2014-01-29 15:10:00,17.16,17.2,17.13,17.16,481400.0,12.6841,12.7137,12.662,12.6841,481400.0
2014-01-29 15:20:00,17.16,17.21,17.15,17.16,326200.0,12.6841,12.7211,12.6767,12.6841,326200.0
2014-01-29 15:30:00,17.16,17.19,17.15,17.19,453800.0,12.6841,12.7063,12.6767,12.7063,453800.0
2014-01-29 15:40:00,17.19,17.22,17.16,17.18,632800.0,12.7063,12.7285,12.6841,12.6989,632800.0
2014-01-29 15:50:00,17.18,17.2,17.16,17.16,812000.0,12.6989,12.7137,12.6841,12.6841,812000.0
2014-01-30 09:30:00,17.27,17.31,17.25,17.3,361500.0,12.7654,12.795,12.7507,12.7876,361500.0
2014-01-30 09:40:00,17.3,17.33,17.25,17.3,456900.0,12.7876,12.8098,12.7507,12.7876,456900.0
2014-01-30 09:50:00,17.29,17.5,17.29,17.49,737700.0,12.7802,12.9354,12.7802,12.9281,737700.0
2014-01-30 10:00:00,17.48,17.48,17.35,17.35,305000.0,12.9207,12.9207,12.8246,12.8246,305000.0
2014-01-30 10:10:00,17.35,17.35,17.32,17.34,397200.0,12.8246,12.8246,12.8024,12.8172,397200.0
2014-01-30 10:20:00,17.34,17.37,17.33,17.34,284500.0,12.8172,12.8394,12.8098,12.8172,284500.0
2014-01-30 10:30:00,17.33,17.35,17.31,17.33,126900.0,12.8098,12.8246,12.795,12.8098,126900.0
2014-01-30 10:40:00,17.34,17.36,17.33,17.33,133000.0,12.8172,12.832,12.8098,12.8098,133000.0
2014-01-30 10:50:00,17.33,17.36,17.32,17.34,128900.0,12.8098,12.832,12.8024,12.8172,128900.0
2014-01-30 11:00:00,17.35,17.36,17.33,17.36,152500.0,12.8246,12.832,12.8098,12.832,152500.0
2014-01-30 11:10:00,17.36,17.38,17.35,17.36,155900.0,12.832,12.8467,12.8246,12.832,155900.0
2014-01-30 11:20:00,17.37,17.39,17.35,17.37,149500.0,12.8394,12.8541,12.8246,12.8394,149500.0
2014-01-30 11:30:00,17.36,17.39,17.36,17.36,111600.0,12.832,12.8541,12.832,12.832,111600.0
2014-01-30 11:40:00,17.37,17.41,17.36,17.41,182100.0,12.8394,12.8689,12.832,12.8689,182100.0
2014-01-30 11:50:00,17.41,17.45,17.4,17.43,116300.0,12.8689,12.8985,12.8615,12.8837,116300.0
2014-01-30 12:00:00,17.44,17.45,17.43,17.43,116800.0,12.8911,12.8985,12.8837,12.8837,116800.0
2014-01-30 12:10:00,17.43,17.46,17.43,17.44,125900.0,12.8837,12.9059,12.8837,12.8911,125900.0
2014-01-30 12:20:00,17.44,17.46,17.43,17.44,101600.0,12.8911,12.9059,12.8837,12.8911,101600.0
2014-01-30 12:30:00,17.44,17.45,17.41,17.43,151900.0,12.8911,12.8985,12.8689,12.8837,151900.0
2014-01-30 12:40:00,17.43,17.44,17.4,17.41,191500.0,12.8837,12.8911,12.8615,12.8689,191500.0
2014-01-30 12:50:00,17.41,17.43,17.41,17.42,94400.0,12.8689,12.8837,12.8689,12.8763,94400.0
2014-01-30 13:00:00,17.42,17.42,17.37,17.37,94300.0,12.8763,12.8763,12.8394,12.8394,94300.0
2014-01-30 13:10:00,17.37,17.38,17.35,17.38,92200.0,12.8394,12.8467,12.8246,12.8467,92200.0
2014-01-30 13:20:00,17.38,17.39,17.37,17.38,73800.0,12.8467,12.8541,12.8394,12.8467,73800.0
2014-01-30 13:30:00,17.37,17.39,17.37,17.38,107200.0,12.8394,12.8541,12.8394,12.8467,107200.0
2014-01-30 13:40:00,17.39,17.39,17.37,17.38,166200.0,12.8541,12.8541,12.8394,12.8467,166200.0
2014-01-30 13:50:00,17.39,17.39,17.38,17.38,101500.0,12.8541,12.8541,12.8467,12.8467,101500.0
2014-01-30 14:00:00,17.38,17.39,17.36,17.37,190800.0,12.8467,12.8541,12.832,12.8394,190800.0
2014-01-30 14:10:00,17.36,17.39,17.36,17.39,180900.0,12.832,12.8541,12.832,12.8541,180900.0
2014-01-30 14:20:00,17.39,17.4,17.38,17.39,128100.0,12.8541,12.8615,12.8467,12.8541,128100.0
2014-01-30 14:30:00,17.4,17.41,17.38,17.4,155700.0,12.8615,12.8689,12.8467,12.8615,155700.0
2014-01-30 14:40:00,17.39,17.4,17.36,17.37,190900.0,12.8541,12.8615,12.832,12.8394,190900.0
2014-01-30 14:50:00,17.37,17.39,17.37,17.39,107900.0,12.8394,12.8541,12.8394,12.8541,107900.0
2014-01-30 15:00:00,17.39,17.42,17.38,17.39,196400.0,12.8541,12.8763,12.8467,12.8541,196400.0
2014-01-30 15:10:00,17.39,17.42,17.39,17.42,145800.0,12.8541,12.8763,12.8541,12.8763,145800.0
2014-01-30 15:20:00,17.41,17.42,17.37,17.38,247400.0,12.8689,12.8763,12.8394,12.8467,247400.0
2014-01-30 15:30:00,17.38,17.39,17.36,17.38,440600.0,12.8467,12.8541,12.832,12.8467,440600.0
2014-01-30 15:40:00,17.38,17.39,17.36,17.38,589200.0,12.8467,12.8541,12.832,12.8467,589200.0
2014-01-30 15:50:00,17.39,17.4,17.37,17.38,871500.0,12.8541,12.8615,12.8394,12.8467,871500.0
2014-01-31 09:30:00,17.15,17.24,17.1,17.18,418300.0,12.6767,12.7433,12.6398,12.6989,418300.0
2014-01-31 09:40:00,17.19,17.23,17.14,17.2,236200.0,12.7063,12.7359,12.6693,12.7137,236200.0
2014-01-31 09:50:00,17.21,17.22,17.17,17.18,197000.0,12.7211,12.7285,12.6915,12.6989,197000.0
2014-01-31 10:00:00,17.18,17.23,17.17,17.21,172200.0,12.6989,12.7359,12.6915,12.7211,172200.0
2014-01-31 10:10:00,17.21,17.23,17.16,17.18,248200.0,12.7211,12.7359,12.6841,12.6989,248200.0
2014-01-31 10:20:00,17.18,17.21,17.14,17.14,306600.0,12.6989,12.7211,12.6693,12.6693,306600.0
2014-01-31 10:30:00,17.15,17.16,17.13,17.14,216400.0,12.6767,12.6841,12.662,12.6693,216400.0
2014-01-31 10:40:00,17.15,17.2,17.13,17.2,201500.0,12.6767,12.7137,12.662,12.7137,201500.0
2014-01-31 10:50:00,17.2,17.25,17.17,17.17,186700.0,12.7137,12.7507,12.6915,12.6915,186700.0
2014-01-31 11:00:00,17.18,17.26,17.18,17.26,165600.0,12.6989,12.758,12.6989,12.758,165600.0
2014-01-31 11:10:00,17.26,17.28,17.21,17.21,191000.0,12.758,12.7728,12.7211,12.7211,191000.0
2014-01-31 11:20:00,17.21,17.24,17.19,17.24,133000.0,12.7211,12.7433,12.7063,12.7433,133000.0
2014-01-31 11:30:00,17.24,17.25,17.19,17.19,120200.0,12.7433,12.7507,12.7063,12.7063,120200.0
2014-01-31 11:40:00,17.2,17.21,17.18,17.2,146100.0,12.7137,12.7211,12.6989,12.7137,146100.0
2014-01-31 11:50:00,17.2,17.22,17.19,17.21,112800.0,12.7137,12.7285,12.7063,12.7211,112800.0
2014-01-31 12:00:00,17.21,17.23,17.21,17.23,112000.0,12.7211,12.7359,12.7211,12.7359,112000.0
2014-01-31 12:10:00,17.23,17.27,17.23,17.26,212800.0,12.7359,12.7654,12.7359,12.758,212800.0
2014-01-31 12:20:00,17.26,17.26,17.25,17.26,154200.0,12.758,12.758,12.7507,12.758,154200.0
2014-01-31 12:30:00,17.26,17.3,17.25,17.29,330600.0,12.758,12.7876,12.7507,12.7802,330600.0
2014-01-31 12:40:00,17.29,17.33,17.27,17.31,232000.0,12.7802,12.8098,12.7654,12.795,232000.0
2014-01-31 12:50:00,17.31,17.31,17.29,17.29,127100.0,12.795,12.795,12.7802,12.7802,127100.0
2014-01-31 13:00:00,17.29,17.3,17.24,17.26,177100.0,12.7802,12.7876,12.7433,12.758,177100.0
2014-01-31 13:10:00,17.27,17.3,17.26,17.28,241400.0,12.7654,12.7876,12.758,12.7728,241400.0
2014-01-31 13:20:00,17.28,17.29,17.27,17.28,112500.0,12.7728,12.7802,12.7654,12.7728,112500.0
2014-01-31 13:30:00,17.28,17.29,17.27,17.27,116700.0,12.7728,12.7802,12.7654,12.7654,116700.0
2014-01-31 13:40:00,17.27,17.31,17.27,17.3,183600.0,12.7654,12.795,12.7654,12.7876,183600.0
2014-01-31 13:50:00,17.3,17.35,17.3,17.33,273000.0,12.7876,12.8246,12.7876,12.8098,273000.0
2014-01-31 14:00:00,17.34,17.37,17.33,17.36,309200.0,12.8172,12.8394,12.8098,12.832,309200.0
2014-01-31 14:10:00,17.35,17.36,17.3,17.32,125700.0,12.8246,12.832,12.7876,12.8024,125700.0
2014-01-31 14:20:00,17.31,17.33,17.3,17.31,190400.0,12.795,12.8098,12.7876,12.795,190400.0
2014-01-31 14:30:00,17.31,17.32,17.29,17.32,171300.0,12.795,12.8024,12.7802,12.8024,171300.0
2014-01-31 14:40:00,17.31,17.33,17.3,17.33,83000.0,12.795,12.8098,12.7876,12.8098,83000.0
2014-01-31 14:50:00,17.32,17.33,17.3,17.3,317000.0,12.8024,12.8098,12.7876,12.7876,317000.0
2014-01-31 15:00:00,17.3,17.32,17.28,17.3,221400.0,12.7876,12.8024,12.7728,12.7876,221400.0
2014-01-31 15:10:00,17.3,17.31,17.25,17.26,264500.0,12.7876,12.795,12.7507,12.758,264500.0
2014-01-31 15:20:00,17.26,17.3,17.26,17.3,232200.0,12.758,12.7876,12.758,12.7876,232200.0
2014-01-31 15:30:00,17.3,17.32,17.26,17.26,378700.0,12.7876,12.8024,12.758,12.758,378700.0
2014-01-31 15:40:00,17.27,17.28,17.24,17.26,602200.0,12.7654,12.7728,12.7433,12.758,602200.0
2014-01-31 15:50:00,17.26,17.26,17.21,17.22,1073400.0,12.758,12.758,12.7211,12.7285,1073400.0
2014-02-03 09:30:00,17.29,17.34,17.14,17.16,787000.0,12.7802,12.8172,12.6693,12.6841,787000.0
2014-02-03 09:40:00,17.17,17.19,17.1,17.1,342600.0,12.6915,12.7063,12.6398,12.6398,342600.0
2014-02-03 09:50:00,17.1,17.22,17.1,17.21,207000.0,12.6398,12.7285,12.6398,12.7211,207000.0
2014-02-03 10:00:00,17.21,17.21,17.04,17.07,615900.0,12.7211,12.7211,12.5954,12.6176,615900.0
2014-02-03 10:10:00,17.07,17.07,17.02,17.03,823200.0,12.6176,12.6176,12.5806,12.588,823200.0
2014-02-03 10:20:00,17.03,17.08,17.03,17.04,360400.0,12.588,12.625,12.588,12.5954,360400.0
2014-02-03 10:30:00,17.05,17.05,17.01,17.04,318100.0,12.6028,12.6028,12.5733,12.5954,318100.0
2014-02-03 10:40:00,17.04,17.05,17.0,17.01,727000.0,12.5954,12.6028,12.5659,12.5733,727000.0
2014-02-03 10:50:00,17.01,17.02,16.96,16.98,536700.0,12.5733,12.5806,12.5363,12.5511,536700.0
2014-02-03 11:00:00,16.98,17.0,16.93,16.94,406600.0,12.5511,12.5659,12.5141,12.5215,406600.0
2014-02-03 11:10:00,16.93,16.96,16.9,16.91,560300.0,12.5141,12.5363,12.4919,12.4993,560300.0
2014-02-03 11:20:00,16.91,17.0,16.91,16.99,442100.0,12.4993,12.5659,12.4993,12.5585,442100.0
2014-02-03 11:30:00,16.99,17.02,16.95,16.99,416900.0,12.5585,12.5806,12.5289,12.5585,416900.0
2014-02-03 11:40:00,16.99,17.01,16.97,16.99,507700.0,12.5585,12.5733,12.5437,12.5585,507700.0
2014-02-03 11:50:00,16.98,17.05,16.97,16.97,692200.0,12.5511,12.6028,12.5437,12.5437,692200.0
2014-02-03 12:00:00,16.97,17.01,16.95,17.01,438800.0,12.5437,12.5733,12.5289,12.5733,438800.0
2014-02-03 12:10:00,17.01,17.03,16.98,17.01,393400.0,12.5733,12.588,12.5511,12.5733,393400.0
2014-02-03 12:20:00,17.02,17.05,16.98,17.05,284600.0,12.5806,12.6028,12.5511,12.6028,284600.0
2014-02-03 12:30:00,17.05,17.08,17.02,17.03,281100.0,12.6028,12.625,12.5806,12.588,281100.0
2014-02-03 12:40:00,17.02,17.07,17.02,17.07,217000.0,12.5806,12.6176,12.5806,12.6176,217000.0
2014-02-03 12:50:00,17.07,17.11,17.04,17.04,299400.0,12.6176,12.6472,12.5954,12.5954,299400.0
2014-02-03 13:00:00,17.05,17.05,17.0,17.02,446800.0,12.6028,12.6028,12.5659,12.5806,446800.0
2014-02-03 13:10:00,17.02,17.05,17.01,17.02,249100.0,12.5806,12.6028,12.5733,12.5806,249100.0
2014-02-03 13:20:00,17.02,17.05,16.98,17.0,366600.0,12.5806,12.6028,12.5511,12.5659,366600.0
2014-02-03 13:30:00,17.0,17.02,16.98,16.99,273500.0,12.5659,12.5806,12.5511,12.5585,273500.0
2014-02-03 13:40:00,17.0,17.02,16.97,16.99,414700.0,12.5659,12.5806,12.5437,12.5585,414700.0
2014-02-03 13:50:00,16.98,17.01,16.96,16.99,361400.0,12.5511,12.5733,12.5363,12.5585,361400.0
2014-02-03 14:00:00,16.98,17.04,16.96,17.02,365400.0,12.5511,12.5954,12.5363,12.5806,365400.0
2014-02-03 14:10:00,17.02,17.06,17.02,17.06,245800.0,12.5806,12.6102,12.5806,12.6102,245800.0
2014-02-03 14:20:00,17.05,17.08,17.03,17.06,473300.0,12.6028,12.625,12.588,12.6102,473300.0
2014-02-03 14:30:00,17.05,17.06,17.0,17.03,276800.0,12.6028,12.6102,12.5659,12.588,276800.0
2014-02-03 14:40:00,17.02,17.06,17.02,17.05,381000.0,12.5806,12.6102,12.5806,12.6028,381000.0
2014-02-03 14:50:00,17.05,17.06,17.02,17.04,389600.0,12.6028,12.6102,12.5806,12.5954,389600.0
2014-02-03 15:00:00,17.03,17.06,17.02,17.06,318300.0,12.588,12.6102,12.5806,12.6102,318300.0
2014-02-03 15:10:00,17.05,17.09,17.03,17.05,352600.0,12.6028,12.6324,12.588,12.6028,352600.0
2014-02-03 15:20:00,17.06,17.08,17.03,17.07,492100.0,12.6102,12.625,12.588,12.6176,492100.0
2014-02-03 15:30:00,17.07,17.1,17.04,17.07,548200.0,12.6176,12.6398,12.5954,12.6176,548200.0
2014-02-03 15:40:00,17.08,17.09,17.0,17.01,875300.0,12.625,12.6324,12.5659,12.5733,875300.0
2014-02-03 15:50:00,17.01,17.09,17.01,17.07,1265300.0,12.5733,12.6324,12.5733,12.6176,1265300.0
2014-02-04 09:30:00,17.1,17.15,16.99,17.12,463500.0,12.6398,12.6767,12.5585,12.6546,463500.0
2014-02-04 09:40:00,17.12,17.14,17.02,17.09,510100.0,12.6546,12.6693,12.5806,12.6324,510100.0
2014-02-04 09:50:00,17.08,17.23,17.07,17.2,348500.0,12.625,12.7359,12.6176,12.7137,348500.0
2014-02-04 10:00:00,17.2,17.24,17.19,17.2,574100.0,12.7137,12.7433,12.7063,12.7137,574100.0
2014-02-04 10:10:00,17.21,17.24,17.19,17.23,276500.0,12.7211,12.7433,12.7063,12.7359,276500.0
2014-02-04 10:20:00,17.22,17.23,17.15,17.17,357500.0,12.7285,12.7359,12.6767,12.6915,357500.0
2014-02-04 10:30:00,17.17,17.19,17.14,17.16,244600.0,12.6915,12.7063,12.6693,12.6841,244600.0
2014-02-04 10:40:00,17.16,17.17,17.11,17.12,269200.0,12.6841,12.6915,12.6472,12.6546,269200.0
2014-02-04 10:50:00,17.12,17.17,17.12,17.13,253600.0,12.6546,12.6915,12.6546,12.662,253600.0
2014-02-04 11:00:00,17.13,17.19,17.12,17.16,371900.0,12.662,12.7063,12.6546,12.6841,371900.0
2014-02-04 11:10:00,17.17,17.19,17.13,17.14,249900.0,12.6915,12.7063,12.662,12.6693,249900.0
2014-02-04 11:20:00,17.14,17.23,17.14,17.21,304700.0,12.6693,12.7359,12.6693,12.7211,304700.0
2014-02-04 11:30:00,17.2,17.21,17.17,17.18,143900.0,12.7137,12.7211,12.6915,12.6989,143900.0
2014-02-04 11:40:00,17.17,17.19,17.14,17.15,147400.0,12.6915,12.7063,12.6693,12.6767,147400.0
2014-02-04 11:50:00,17.15,17.18,17.13,17.18,251100.0,12.6767,12.6989,12.662,12.6989,251100.0
2014-02-04 12:00:00,17.17,17.19,17.15,17.16,155000.0,12.6915,12.7063,12.6767,12.6841,155000.0
2014-02-04 12:10:00,17.15,17.18,17.15,17.16,183200.0,12.6767,12.6989,12.6767,12.6841,183200.0
2014-02-04 12:20:00,17.16,17.19,17.16,17.16,123400.0,12.6841,12.7063,12.6841,12.6841,123400.0
2014-02-04 12:30:00,17.16,17.18,17.16,17.16,128000.0,12.6841,12.6989,12.6841,12.6841,128000.0
2014-02-04 12:40:00,17.16,17.19,17.16,17.18,163300.0,12.6841,12.7063,12.6841,12.6989,163300.0
2014-02-04 12:50:00,17.18,17.19,17.16,17.16,121900.0,12.6989,12.7063,12.6841,12.6841,121900.0
2014-02-04 13:00:00,17.16,17.19,17.16,17.17,193300.0,12.6841,12.7063,12.6841,12.6915,193300.0
2014-02-04 13:10:00,17.17,17.18,17.15,17.16,218600.0,12.6915,12.6989,12.6767,12.6841,218600.0
2014-02-04 13:20:00,17.16,17.17,17.14,17.16,200600.0,12.6841,12.6915,12.6693,12.6841,200600.0
2014-02-04 13:30:00,17.16,17.17,17.14,17.16,248500.0,12.6841,12.6915,12.6693,12.6841,248500.0
2014-02-04 13:40:00,17.15,17.18,17.15,17.15,125800.0,12.6767,12.6989,12.6767,12.6767,125800.0
2014-02-04 13:50:00,17.16,17.16,17.1,17.12,212900.0,12.6841,12.6841,12.6398,12.6546,212900.0
2014-02-04 14:00:00,17.12,17.12,17.1,17.11,227000.0,12.6546,12.6546,12.6398,12.6472,227000.0
2014-02-04 14:10:00,17.12,17.13,17.11,17.11,140200.0,12.6546,12.662,12.6472,12.6472,140200.0
2014-02-04 14:20:00,17.11,17.18,17.1,17.17,372900.0,12.6472,12.6989,12.6398,12.6915,372900.0
2014-02-04 14:30:00,17.17,17.18,17.15,17.16,130400.0,12.6915,12.6989,12.6767,12.6841,130400.0
2014-02-04 14:40:00,17.16,17.2,17.16,17.19,316500.0,12.6841,12.7137,12.6841,12.7063,316500.0
2014-02-04 14:50:00,17.18,17.19,17.16,17.17,213600.0,12.6989,12.7063,12.6841,12.6915,213600.0
2014-02-04 15:00:00,17.18,17.19,17.17,17.19,152400.0,12.6989,12.7063,12.6915,12.7063,152400.0
2014-02-04 15:10:00,17.19,17.2,17.16,17.16,250900.0,12.7063,12.7137,12.6841,12.6841,250900.0
2014-02-04 15:20:00,17.16,17.19,17.1,17.11,302000.0,12.6841,12.7063,12.6398,12.6472,302000.0
2014-02-04 15:30:00,17.12,17.19,17.09,17.18,476100.0,12.6546,12.7063,12.6324,12.6989,476100.0
2014-02-04 15:40:00,17.17,17.25,17.17,17.22,837000.0,12.6915,12.7507,12.6915,12.7285,837000.0
2014-02-04 15:50:00,17.22,17.24,17.18,17.18,803800.0,12.7285,12.7433,12.6989,12.6989,803800.0
2014-02-05 09:30:00,17.17,17.25,17.13,17.23,395200.0,12.6915,12.7507,12.662,12.7359,395200.0
2014-02-05 09:40:00,17.23,17.28,17.21,17.21,328400.0,12.7359,12.7728,12.7211,12.7211,328400.0
2014-02-05 09:50:00,17.21,17.29,17.21,17.24,305500.0,12.7211,12.7802,12.7211,12.7433,305500.0
2014-02-05 10:00:00,17.24,17.34,17.24,17.27,503900.0,12.7433,12.8172,12.7433,12.7654,503900.0
2014-02-05 10:10:00,17.26,17.28,17.21,17.23,416300.0,12.758,12.7728,12.7211,12.7359,416300.0
2014-02-05 10:20:00,17.24,17.25,17.17,17.22,351000.0,12.7433,12.7507,12.6915,12.7285,351000.0
2014-02-05 10:30:00,17.22,17.28,17.19,17.27,280100.0,12.7285,12.7728,12.7063,12.7654,280100.0
2014-02-05 10:40:00,17.27,17.3,17.26,17.29,323300.0,12.7654,12.7876,12.758,12.7802,323300.0
2014-02-05 10:50:00,17.3,17.34,17.27,17.32,335800.0,12.7876,12.8172,12.7654,12.8024,335800.0
2014-02-05 11:00:00,17.32,17.33,17.28,17.28,203200.0,12.8024,12.8098,12.7728,12.7728,203200.0
2014-02-05 11:10:00,17.28,17.36,17.28,17.34,255300.0,12.7728,12.832,12.7728,12.8172,255300.0
2014-02-05 11:20:00,17.34,17.46,17.34,17.46,479900.0,12.8172,12.9059,12.8172,12.9059,479900.0
2014-02-05 11:30:00,17.46,17.47,17.43,17.43,164700.0,12.9059,12.9133,12.8837,12.8837,164700.0
2014-02-05 11:40:00,17.43,17.5,17.42,17.48,246000.0,12.8837,12.9354,12.8763,12.9207,246000.0
2014-02-05 11:50:00,17.48,17.57,17.48,17.56,347500.0,12.9207,12.9872,12.9207,12.9798,347500.0
2014-02-05 12:00:00,17.55,17.58,17.54,17.55,341300.0,12.9724,12.9946,12.965,12.9724,341300.0
2014-02-05 12:10:00,17.55,17.58,17.51,17.57,287700.0,12.9724,12.9946,12.9428,12.9872,287700.0
2014-02-05 12:20:00,17.57,17.65,17.57,17.63,491600.0,12.9872,13.0463,12.9872,13.0315,491600.0
2014-02-05 12:30:00,17.63,17.64,17.54,17.54,228900.0,13.0315,13.0389,12.965,12.965,228900.0
2014-02-05 12:40:00,17.54,17.56,17.54,17.54,176900.0,12.965,12.9798,12.965,12.965,176900.0
2014-02-05 12:50:00,17.55,17.55,17.52,17.55,212500.0,12.9724,12.9724,12.9502,12.9724,212500.0
2014-02-05 13:00:00,17.54,17.62,17.54,17.6,201000.0,12.965,13.0241,12.965,13.0094,201000.0
2014-02-05 13:10:00,17.6,17.63,17.6,17.62,241400.0,13.0094,13.0315,13.0094,13.0241,241400.0
2014-02-05 13:20:00,17.63,17.63,17.57,17.58,280200.0,13.0315,13.0315,12.9872,12.9946,280200.0
2014-02-05 13:30:00,17.58,17.59,17.57,17.57,120800.0,12.9946,13.002,12.9872,12.9872,120800.0
2014-02-05 13:40:00,17.57,17.59,17.55,17.57,246100.0,12.9872,13.002,12.9724,12.9872,246100.0
2014-02-05 13:50:00,17.58,17.61,17.57,17.6,307800.0,12.9946,13.0168,12.9872,13.0094,307800.0
2014-02-05 14:00:00,17.59,17.62,17.56,17.58,201300.0,13.002,13.0241,12.9798,12.9946,201300.0
2014-02-05 14:10:00,17.58,17.58,17.54,17.55,205000.0,12.9946,12.9946,12.965,12.9724,205000.0
2014-02-05 14:20:00,17.54,17.56,17.54,17.55,188900.0,12.965,12.9798,12.965,12.9724,188900.0
2014-02-05 14:30:00,17.55,17.56,17.47,17.47,265200.0,12.9724,12.9798,12.9133,12.9133,265200.0
2014-02-05 14:40:00,17.47,17.49,17.46,17.49,299200.0,12.9133,12.9281,12.9059,12.9281,299200.0
2014-02-05 14:50:00,17.49,17.51,17.46,17.48,363900.0,12.9281,12.9428,12.9059,12.9207,363900.0
2014-02-05 15:00:00,17.48,17.51,17.47,17.49,259200.0,12.9207,12.9428,12.9133,12.9281,259200.0
2014-02-05 15:10:00,17.5,17.53,17.5,17.52,181800.0,12.9354,12.9576,12.9354,12.9502,181800.0
2014-02-05 15:20:00,17.51,17.53,17.49,17.52,366900.0,12.9428,12.9576,12.9281,12.9502,366900.0
2014-02-05 15:30:00,17.52,17.55,17.48,17.54,546600.0,12.9502,12.9724,12.9207,12.965,546600.0
2014-02-05 15:40:00,17.54,17.6,17.53,17.59,706200.0,12.965,13.0094,12.9576,13.002,706200.0
2014-02-05 15:50:00,17.59,17.6,17.54,17.55,937100.0,13.002,13.0094,12.965,12.9724,937100.0
2014-02-06 09:30:00,17.55,17.71,17.51,17.69,389800.0,12.9724,13.0907,12.9428,13.0759,389800.0
2014-02-06 09:40:00,17.68,17.75,17.68,17.7,257500.0,13.0685,13.1202,13.0685,13.0833,257500.0
2014-02-06 09:50:00,17.7,17.75,17.7,17.73,296500.0,13.0833,13.1202,13.0833,13.1055,296500.0
2014-02-06 10:00:00,17.73,17.79,17.73,17.77,228700.0,13.1055,13.1498,13.1055,13.135,228700.0
2014-02-06 10:10:00,17.77,17.8,17.72,17.79,201000.0,13.135,13.1572,13.0981,13.1498,201000.0
2014-02-06 10:20:00,17.79,17.84,17.78,17.81,355800.0,13.1498,13.1868,13.1424,13.1646,355800.0
2014-02-06 10:30:00,17.8,17.82,17.76,17.8,549800.0,13.1572,13.172,13.1276,13.1572,549800.0
2014-02-06 10:40:00,17.8,17.86,17.8,17.84,371200.0,13.1572,13.2015,13.1572,13.1868,371200.0
2014-02-06 10:50:00,17.85,17.85,17.8,17.8,407500.0,13.1942,13.1942,13.1572,13.1572,407500.0
2014-02-06 11:00:00,17.8,17.87,17.79,17.87,287100.0,13.1572,13.2089,13.1498,13.2089,287100.0
2014-02-06 11:10:00,17.86,17.9,17.85,17.88,286300.0,13.2015,13.2311,13.1942,13.2163,286300.0
2014-02-06 11:20:00,17.88,17.9,17.86,17.9,238300.0,13.2163,13.2311,13.2015,13.2311,238300.0
2014-02-06 11:30:00,17.9,17.91,17.87,17.87,281800.0,13.2311,13.2385,13.2089,13.2089,281800.0
2014-02-06 11:40:00,17.88,17.93,17.87,17.93,340600.0,13.2163,13.2533,13.2089,13.2533,340600.0
2014-02-06 11:50:00,17.93,17.94,17.89,17.9,189600.0,13.2533,13.2607,13.2237,13.2311,189600.0
2014-02-06 12:00:00,17.9,17.94,17.9,17.94,192200.0,13.2311,13.2607,13.2311,13.2607,192200.0
2014-02-06 12:10:00,17.94,17.94,17.91,17.92,176400.0,13.2607,13.2607,13.2385,13.2459,176400.0
2014-02-06 12:20:00,17.92,17.93,17.91,17.92,123300.0,13.2459,13.2533,13.2385,13.2459,123300.0
2014-02-06 12:30:00,17.92,17.93,17.9,17.9,181300.0,13.2459,13.2533,13.2311,13.2311,181300.0
2014-02-06 12:40:00,17.9,17.91,17.86,17.86,200100.0,13.2311,13.2385,13.2015,13.2015,200100.0
2014-02-06 12:50:00,17.86,17.88,17.84,17.87,232300.0,13.2015,13.2163,13.1868,13.2089,232300.0
2014-02-06 13:00:00,17.87,17.9,17.87,17.9,155900.0,13.2089,13.2311,13.2089,13.2311,155900.0
2014-02-06 13:10:00,17.89,17.9,17.88,17.9,297300.0,13.2237,13.2311,13.2163,13.2311,297300.0
2014-02-06 13:20:00,17.89,17.91,17.88,17.91,377700.0,13.2237,13.2385,13.2163,13.2385,377700.0
2014-02-06 13:30:00,17.91,17.92,17.87,17.9,354000.0,13.2385,13.2459,13.2089,13.2311,354000.0
2014-02-06 13:40:00,17.89,17.92,17.89,17.91,176000.0,13.2237,13.2459,13.2237,13.2385,176000.0
2014-02-06 13:50:00,17.91,17.92,17.86,17.87,262400.0,13.2385,13.2459,13.2015,13.2089,262400.0
2014-02-06 14:00:00,17.87,17.91,17.87,17.91,185200.0,13.2089,13.2385,13.2089,13.2385,185200.0
2014-02-06 14:10:00,17.91,17.95,17.9,17.94,257400.0,13.2385,13.2681,13.2311,13.2607,257400.0
2014-02-06 14:20:00,17.94,17.98,17.94,17.96,197200.0,13.2607,13.2902,13.2607,13.2755,197200.0
2014-02-06 14:30:00,17.97,17.99,17.95,17.99,225700.0,13.2829,13.2976,13.2681,13.2976,225700.0
2014-02-06 14:40:00,17.98,18.0,17.97,17.97,241600.0,13.2902,13.305,13.2829,13.2829,241600.0
2014-02-06 14:50:00,17.97,18.0,17.97,17.99,318500.0,13.2829,13.305,13.2829,13.2976,318500.0
2014-02-06 15:00:00,17.99,18.0,17.98,18.0,319600.0,13.2976,13.305,13.2902,13.305,319600.0
2014-02-06 15:10:00,17.99,18.0,17.99,18.0,134100.0,13.2976,13.305,13.2976,13.305,134100.0
2014-02-06 15:20:00,18.0,18.01,17.97,18.0,527300.0,13.305,13.3124,13.2829,13.305,527300.0
2014-02-06 15:30:00,17.99,18.09,17.99,18.09,1004000.0,13.2976,13.3716,13.2976,13.3716,1004000.0
2014-02-06 15:40:00,18.08,18.12,18.02,18.05,1041500.0,13.3642,13.3937,13.3198,13.342,1041500.0
2014-02-06 15:50:00,18.05,18.1,18.03,18.07,1883400.0,13.342,13.3789,13.3272,13.3568,1883400.0
2014-02-07 09:30:00,18.06,18.23,17.92,18.21,1540000.0,13.3494,13.475,13.2459,13.4603,1540000.0
2014-02-07 09:40:00,18.2,18.3,18.1,18.17,989600.0,13.4529,13.5268,13.3789,13.4307,989600.0
2014-02-07 09:50:00,18.17,18.28,18.17,18.25,466000.0,13.4307,13.512,13.4307,13.4898,466000.0
2014-02-07 10:00:00,18.26,18.4,18.25,18.36,982400.0,13.4972,13.6007,13.4898,13.5711,982400.0
2014-02-07 10:10:00,18.37,18.37,18.13,18.15,597300.0,13.5785,13.5785,13.4011,13.4159,597300.0
2014-02-07 10:20:00,18.14,18.14,17.95,18.02,759300.0,13.4085,13.4085,13.2681,13.3198,759300.0
2014-02-07 10:30:00,18.01,18.12,18.0,18.12,354100.0,13.3124,13.3937,13.305,13.3937,354100.0
2014-02-07 10:40:00,18.13,18.14,17.95,18.0,600100.0,13.4011,13.4085,13.2681,13.305,600100.0
2014-02-07 10:50:00,17.99,18.09,17.98,18.07,253300.0,13.2976,13.3716,13.2902,13.3568,253300.0
2014-02-07 11:00:00,18.07,18.08,17.96,17.96,408600.0,13.3568,13.3642,13.2755,13.2755,408600.0
2014-02-07 11:10:00,17.96,18.21,17.96,18.18,733800.0,13.2755,13.4603,13.2755,13.4381,733800.0
2014-02-07 11:20:00,18.18,18.24,18.06,18.09,664500.0,13.4381,13.4824,13.3494,13.3716,664500.0
2014-02-07 11:30:00,18.09,18.15,18.07,18.11,195800.0,13.3716,13.4159,13.3568,13.3863,195800.0
2014-02-07 11:40:00,18.1,18.16,18.1,18.15,204800.0,13.3789,13.4233,13.3789,13.4159,204800.0
2014-02-07 11:50:00,18.15,18.16,18.14,18.14,99100.0,13.4159,13.4233,13.4085,13.4085,99100.0
2014-02-07 12:00:00,18.15,18.17,18.09,18.15,235900.0,13.4159,13.4307,13.3716,13.4159,235900.0
2014-02-07 12:10:00,18.16,18.2,18.15,18.19,132600.0,13.4233,13.4529,13.4159,13.4455,132600.0
2014-02-07 12:20:00,18.2,18.21,18.19,18.21,169700.0,13.4529,13.4603,13.4455,13.4603,169700.0
2014-02-07 12:30:00,18.21,18.21,18.12,18.14,177500.0,13.4603,13.4603,13.3937,13.4085,177500.0
2014-02-07 12:40:00,18.13,18.14,18.11,18.12,208300.0,13.4011,13.4085,13.3863,13.3937,208300.0
2014-02-07 12:50:00,18.12,18.18,18.12,18.17,185800.0,13.3937,13.4381,13.3937,13.4307,185800.0
2014-02-07 13:00:00,18.17,18.2,18.16,18.18,174700.0,13.4307,13.4529,13.4233,13.4381,174700.0
2014-02-07 13:10:00,18.19,18.23,18.19,18.23,235200.0,13.4455,13.475,13.4455,13.475,235200.0
2014-02-07 13:20:00,18.23,18.24,18.21,18.21,122800.0,13.475,13.4824,13.4603,13.4603,122800.0
2014-02-07 13:30:00,18.21,18.21,18.19,18.19,66400.0,13.4603,13.4603,13.4455,13.4455,66400.0
2014-02-07 13:40:00,18.19,18.24,18.18,18.22,215700.0,13.4455,13.4824,13.4381,13.4676,215700.0
2014-02-07 13:50:00,18.23,18.25,18.22,18.24,285700.0,13.475,13.4898,13.4676,13.4824,285700.0
2014-02-07 14:00:00,18.24,18.28,18.24,18.27,216600.0,13.4824,13.512,13.4824,13.5046,216600.0
2014-02-07 14:10:00,18.27,18.3,18.27,18.28,210300.0,13.5046,13.5268,13.5046,13.512,210300.0
2014-02-07 14:20:00,18.29,18.31,18.26,18.26,376600.0,13.5194,13.5342,13.4972,13.4972,376600.0
2014-02-07 14:30:00,18.26,18.27,18.17,18.19,192500.0,13.4972,13.5046,13.4307,13.4455,192500.0
2014-02-07 14:40:00,18.19,18.22,18.18,18.21,160000.0,13.4455,13.4676,13.4381,13.4603,160000.0
2014-02-07 14:50:00,18.21,18.3,18.21,18.28,322100.0,13.4603,13.5268,13.4603,13.512,322100.0
2014-02-07 15:00:00,18.28,18.32,18.28,18.29,277300.0,13.512,13.5416,13.512,13.5194,277300.0
2014-02-07 15:10:00,18.3,18.31,18.28,18.3,367700.0,13.5268,13.5342,13.512,13.5268,367700.0
2014-02-07 15:20:00,18.3,18.37,18.29,18.36,475900.0,13.5268,13.5785,13.5194,13.5711,475900.0
2014-02-07 15:30:00,18.36,18.36,18.32,18.32,362400.0,13.5711,13.5711,13.5416,13.5416,362400.0
2014-02-07 15:40:00,18.32,18.39,18.32,18.35,620800.0,13.5416,13.5933,13.5416,13.5637,620800.0
2014-02-07 15:50:00,18.35,18.39,18.33,18.35,1012000.0,13.5637,13.5933,13.549,13.5637,1012000.0
2014-02-10 09:30:00,18.34,18.46,18.27,18.45,744100.0,13.5563,13.645,13.5046,13.6377,744100.0
2014-02-10 09:40:00,18.45,18.5,18.44,18.49,366700.0,13.6377,13.6746,13.6303,13.6672,366700.0
2014-02-10 09:50:00,18.49,18.54,18.46,18.54,566700.0,13.6672,13.7042,13.645,13.7042,566700.0
2014-02-10 10:00:00,18.53,18.54,18.4,18.4,305900.0,13.6968,13.7042,13.6007,13.6007,305900.0
2014-02-10 10:10:00,18.41,18.42,18.34,18.4,412800.0,13.6081,13.6155,13.5563,13.6007,412800.0
2014-02-10 10:20:00,18.4,18.43,18.39,18.41,286700.0,13.6007,13.6229,13.5933,13.6081,286700.0
2014-02-10 10:30:00,18.41,18.41,18.32,18.33,389800.0,13.6081,13.6081,13.5416,13.549,389800.0
2014-02-10 10:40:00,18.33,18.36,18.32,18.34,220000.0,13.549,13.5711,13.5416,13.5563,220000.0
2014-02-10 10:50:00,18.33,18.39,18.3,18.39,296400.0,13.549,13.5933,13.5268,13.5933,296400.0
2014-02-10 11:00:00,18.38,18.44,18.37,18.43,184900.0,13.5859,13.6303,13.5785,13.6229,184900.0
2014-02-10 11:10:00,18.43,18.46,18.42,18.43,256100.0,13.6229,13.645,13.6155,13.6229,256100.0
2014-02-10 11:20:00,18.44,18.45,18.42,18.44,188100.0,13.6303,13.6377,13.6155,13.6303,188100.0
2014-02-10 11:30:00,18.44,18.45,18.43,18.45,100100.0,13.6303,13.6377,13.6229,13.6377,100100.0
2014-02-10 11:40:00,18.44,18.55,18.44,18.54,294000.0,13.6303,13.7116,13.6303,13.7042,294000.0
2014-02-10 11:50:00,18.54,18.57,18.51,18.52,368300.0,13.7042,13.7264,13.682,13.6894,368300.0
2014-02-10 12:00:00,18.52,18.56,18.52,18.56,288900.0,13.6894,13.719,13.6894,13.719,288900.0
2014-02-10 12:10:00,18.56,18.58,18.54,18.56,204200.0,13.719,13.7337,13.7042,13.719,204200.0
2014-02-10 12:20:00,18.56,18.59,18.56,18.59,113600.0,13.719,13.7411,13.719,13.7411,113600.0
2014-02-10 12:30:00,18.59,18.59,18.5,18.51,209100.0,13.7411,13.7411,13.6746,13.682,209100.0
2014-02-10 12:40:00,18.51,18.52,18.5,18.5,143500.0,13.682,13.6894,13.6746,13.6746,143500.0
2014-02-10 12:50:00,18.51,18.52,18.5,18.51,124100.0,13.682,13.6894,13.6746,13.682,124100.0
2014-02-10 13:00:00,18.52,18.53,18.51,18.53,91400.0,13.6894,13.6968,13.682,13.6968,91400.0
2014-02-10 13:10:00,18.53,18.56,18.52,18.53,170300.0,13.6968,13.719,13.6894,13.6968,170300.0
2014-02-10 13:20:00,18.52,18.53,18.49,18.52,201400.0,13.6894,13.6968,13.6672,13.6894,201400.0
2014-02-10 13:30:00,18.51,18.52,18.47,18.51,128700.0,13.682,13.6894,13.6524,13.682,128700.0
2014-02-10 13:40:00,18.51,18.55,18.5,18.55,127300.0,13.682,13.7116,13.6746,13.7116,127300.0
2014-02-10 13:50:00,18.55,18.55,18.52,18.52,158200.0,13.7116,13.7116,13.6894,13.6894,158200.0
2014-02-10 14:00:00,18.53,18.54,18.46,18.46,349800.0,13.6968,13.7042,13.645,13.645,349800.0
2014-02-10 14:10:00,18.46,18.5,18.46,18.5,176100.0,13.645,13.6746,13.645,13.6746,176100.0
2014-02-10 14:20:00,18.5,18.51,18.49,18.5,136200.0,13.6746,13.682,13.6672,13.6746,136200.0
2014-02-10 14:30:00,18.49,18.52,18.49,18.51,150400.0,13.6672,13.6894,13.6672,13.682,150400.0
2014-02-10 14:40:00,18.51,18.51,18.49,18.51,131500.0,13.682,13.682,13.6672,13.682,131500.0
2014-02-10 14:50:00,18.51,18.52,18.49,18.5,179900.0,13.682,13.6894,13.6672,13.6746,179900.0
2014-02-10 15:00:00,18.49,18.5,18.47,18.49,311500.0,13.6672,13.6746,13.6524,13.6672,311500.0
2014-02-10 15:10:00,18.49,18.5,18.48,18.5,180300.0,13.6672,13.6746,13.6598,13.6746,180300.0
2014-02-10 15:20:00,18.5,18.51,18.49,18.51,218600.0,13.6746,13.682,13.6672,13.682,218600.0
2014-02-10 15:30:00,18.51,18.53,18.5,18.52,283900.0,13.682,13.6968,13.6746,13.6894,283900.0
2014-02-10 15:40:00,18.52,18.53,18.44,18.46,628800.0,13.6894,13.6968,13.6303,13.645,628800.0
2014-02-10 15:50:00,18.47,18.47,18.43,18.44,1511300.0,13.6524,13.6524,13.6229,13.6303,1511300.0
2014-02-11 09:30:00,18.38,18.68,18.38,18.59,910600.0,13.5859,13.8077,13.5859,13.7411,910600.0
2014-02-11 09:40:00,18.59,18.61,18.51,18.51,339800.0,13.7411,13.7559,13.682,13.682,339800.0
2014-02-11 09:50:00,18.52,18.54,18.46,18.47,301600.0,13.6894,13.7042,13.645,13.6524,301600.0
2014-02-11 10:00:00,18.48,18.54,18.47,18.53,304800.0,13.6598,13.7042,13.6524,13.6968,304800.0
2014-02-11 10:10:00,18.53,18.6,18.52,18.6,232900.0,13.6968,13.7485,13.6894,13.7485,232900.0
2014-02-11 10:20:00,18.6,18.64,18.59,18.61,380400.0,13.7485,13.7781,13.7411,13.7559,380400.0
2014-02-11 10:30:00,18.61,18.61,18.56,18.59,209300.0,13.7559,13.7559,13.719,13.7411,209300.0
2014-02-11 10:40:00,18.58,18.6,18.58,18.58,125600.0,13.7337,13.7485,13.7337,13.7337,125600.0
2014-02-11 10:50:00,18.58,18.59,18.58,18.58,102900.0,13.7337,13.7411,13.7337,13.7337,102900.0
2014-02-11 11:00:00,18.58,18.61,18.5,18.53,406600.0,13.7337,13.7559,13.6746,13.6968,406600.0
2014-02-11 11:10:00,18.52,18.57,18.51,18.56,290500.0,13.6894,13.7264,13.682,13.719,290500.0
2014-02-11 11:20:00,18.56,18.59,18.55,18.58,215700.0,13.719,13.7411,13.7116,13.7337,215700.0
2014-02-11 11:30:00,18.58,18.59,18.54,18.56,188100.0,13.7337,13.7411,13.7042,13.719,188100.0
2014-02-11 11:40:00,18.57,18.59,18.56,18.58,178800.0,13.7264,13.7411,13.719,13.7337,178800.0
2014-02-11 11:50:00,18.58,18.63,18.58,18.63,222900.0,13.7337,13.7707,13.7337,13.7707,222900.0
2014-02-11 12:00:00,18.63,18.67,18.63,18.64,335400.0,13.7707,13.8003,13.7707,13.7781,335400.0
2014-02-11 12:10:00,18.64,18.68,18.64,18.67,219500.0,13.7781,13.8077,13.7781,13.8003,219500.0
2014-02-11 12:20:00,18.67,18.72,18.67,18.67,293200.0,13.8003,13.8372,13.8003,13.8003,293200.0
2014-02-11 12:30:00,18.67,18.71,18.67,18.7,127000.0,13.8003,13.8298,13.8003,13.8224,127000.0
2014-02-11 12:40:00,18.7,18.7,18.67,18.67,115500.0,13.8224,13.8224,13.8003,13.8003,115500.0
2014-02-11 12:50:00,18.67,18.68,18.65,18.67,177600.0,13.8003,13.8077,13.7855,13.8003,177600.0
2014-02-11 13:00:00,18.68,18.71,18.68,18.7,129000.0,13.8077,13.8298,13.8077,13.8224,129000.0
2014-02-11 13:10:00,18.71,18.74,18.71,18.73,170400.0,13.8298,13.852,13.8298,13.8446,170400.0
2014-02-11 13:20:00,18.74,18.74,18.71,18.73,191000.0,13.852,13.852,13.8298,13.8446,191000.0
2014-02-11 13:30:00,18.73,18.75,18.72,18.75,202300.0,13.8446,13.8594,13.8372,13.8594,202300.0
2014-02-11 13:40:00,18.74,18.79,18.73,18.78,334000.0,13.852,13.889,13.8446,13.8816,334000.0
2014-02-11 13:50:00,18.78,18.8,18.76,18.78,324500.0,13.8816,13.8964,13.8668,13.8816,324500.0
2014-02-11 14:00:00,18.78,18.78,18.7,18.7,272900.0,13.8816,13.8816,13.8224,13.8224,272900.0
2014-02-11 14:10:00,18.7,18.71,18.66,18.66,248700.0,13.8224,13.8298,13.7929,13.7929,248700.0
2014-02-11 14:20:00,18.66,18.73,18.66,18.7,319700.0,13.7929,13.8446,13.7929,13.8224,319700.0
2014-02-11 14:30:00,18.71,18.71,18.68,18.71,171400.0,13.8298,13.8298,13.8077,13.8298,171400.0
2014-02-11 14:40:00,18.7,18.73,18.7,18.72,220200.0,13.8224,13.8446,13.8224,13.8372,220200.0
2014-02-11 14:50:00,18.73,18.77,18.72,18.77,303100.0,13.8446,13.8742,13.8372,13.8742,303100.0
2014-02-11 15:00:00,18.76,18.85,18.76,18.85,765200.0,13.8668,13.9333,13.8668,13.9333,765200.0
2014-02-11 15:10:00,18.84,18.9,18.8,18.88,746800.0,13.9259,13.9703,13.8964,13.9555,746800.0
2014-02-11 15:20:00,18.88,18.94,18.87,18.91,1116400.0,13.9555,13.9998,13.9481,13.9777,1116400.0
2014-02-11 15:30:00,18.91,18.96,18.89,18.96,775200.0,13.9777,14.0146,13.9629,14.0146,775200.0
2014-02-11 15:40:00,18.96,18.96,18.84,18.85,829600.0,14.0146,14.0146,13.9259,13.9333,829600.0
2014-02-11 15:50:00,18.85,18.85,18.77,18.79,1398800.0,13.9333,13.9333,13.8742,13.889,1398800.0
2014-02-12 09:30:00,18.81,19.0,18.8,18.96,700300.0,13.9038,14.0442,13.8964,14.0146,700300.0
2014-02-12 09:40:00,18.97,19.05,18.95,19.04,572500.0,14.022,14.0812,14.0072,14.0738,572500.0
2014-02-12 09:50:00,19.04,19.08,18.99,18.99,383900.0,14.0738,14.1033,14.0368,14.0368,383900.0
2014-02-12 10:00:00,19.0,19.01,18.97,18.97,259300.0,14.0442,14.0516,14.022,14.022,259300.0
2014-02-12 10:10:00,18.97,18.98,18.95,18.96,301400.0,14.022,14.0294,14.0072,14.0146,301400.0
2014-02-12 10:20:00,18.96,19.04,18.96,19.03,271100.0,14.0146,14.0738,14.0146,14.0664,271100.0
2014-02-12 10:30:00,19.03,19.06,19.01,19.04,197800.0,14.0664,14.0885,14.0516,14.0738,197800.0
2014-02-12 10:40:00,19.03,19.04,18.92,18.95,250200.0,14.0664,14.0738,13.9851,14.0072,250200.0
2014-02-12 10:50:00,18.96,18.96,18.91,18.92,204700.0,14.0146,14.0146,13.9777,13.9851,204700.0
2014-02-12 11:00:00,18.91,18.96,18.91,18.96,214900.0,13.9777,14.0146,13.9777,14.0146,214900.0
2014-02-12 11:10:00,18.96,19.0,18.95,18.98,250400.0,14.0146,14.0442,14.0072,14.0294,250400.0
2014-02-12 11:20:00,18.98,18.99,18.93,18.93,345000.0,14.0294,14.0368,13.9925,13.9925,345000.0
2014-02-12 11:30:00,18.93,18.93,18.88,18.89,247700.0,13.9925,13.9925,13.9555,13.9629,247700.0
2014-02-12 11:40:00,18.89,18.92,18.89,18.89,117200.0,13.9629,13.9851,13.9629,13.9629,117200.0
2014-02-12 11:50:00,18.88,18.93,18.87,18.92,236000.0,13.9555,13.9925,13.9481,13.9851,236000.0
2014-02-12 12:00:00,18.92,18.97,18.9,18.96,270800.0,13.9851,14.022,13.9703,14.0146,270800.0
2014-02-12 12:10:00,18.96,18.97,18.95,18.97,60100.0,14.0146,14.022,14.0072,14.022,60100.0
2014-02-12 12:20:00,18.96,18.99,18.96,18.99,178400.0,14.0146,14.0368,14.0146,14.0368,178400.0
2014-02-12 12:30:00,18.99,19.0,18.93,18.93,81600.0,14.0368,14.0442,13.9925,13.9925,81600.0
2014-02-12 12:40:00,18.93,18.99,18.93,18.98,216900.0,13.9925,14.0368,13.9925,14.0294,216900.0
2014-02-12 12:50:00,18.98,19.02,18.98,19.01,235900.0,14.0294,14.059,14.0294,14.0516,235900.0
2014-02-12 13:00:00,19.01,19.02,18.99,19.02,113700.0,14.0516,14.059,14.0368,14.059,113700.0
2014-02-12 13:10:00,19.01,19.02,19.0,19.01,147400.0,14.0516,14.059,14.0442,14.0516,147400.0
2014-02-12 13:20:00,19.02,19.02,18.98,18.98,172000.0,14.059,14.059,14.0294,14.0294,172000.0
2014-02-12 13:30:00,18.98,19.0,18.97,18.97,133400.0,14.0294,14.0442,14.022,14.022,133400.0
2014-02-12 13:40:00,18.97,18.99,18.96,18.97,162000.0,14.022,14.0368,14.0146,14.022,162000.0
2014-02-12 13:50:00,18.96,18.97,18.94,18.95,142600.0,14.0146,14.022,13.9998,14.0072,142600.0
2014-02-12 14:00:00,18.94,18.99,18.94,18.98,344000.0,13.9998,14.0368,13.9998,14.0294,344000.0
2014-02-12 14:10:00,18.98,19.01,18.95,18.98,281700.0,14.0294,14.0516,14.0072,14.0294,281700.0
2014-02-12 14:20:00,18.98,18.99,18.97,18.98,82900.0,14.0294,14.0368,14.022,14.0294,82900.0
2014-02-12 14:30:00,18.97,18.97,18.94,18.96,221900.0,14.022,14.022,13.9998,14.0146,221900.0
2014-02-12 14:40:00,18.96,18.97,18.95,18.97,166900.0,14.0146,14.022,14.0072,14.022,166900.0
2014-02-12 14:50:00,18.96,18.98,18.94,18.96,395700.0,14.0146,14.0294,13.9998,14.0146,395700.0
2014-02-12 15:00:00,18.96,18.98,18.95,18.98,252200.0,14.0146,14.0294,14.0072,14.0294,252200.0
2014-02-12 15:10:00,18.98,18.99,18.96,18.98,152000.0,14.0294,14.0368,14.0146,14.0294,152000.0
2014-02-12 15:20:00,18.98,18.99,18.98,18.98,156300.0,14.0294,14.0368,14.0294,14.0294,156300.0
2014-02-12 15:30:00,18.98,19.0,18.97,18.98,389200.0,14.0294,14.0442,14.022,14.0294,389200.0
2014-02-12 15:40:00,18.97,19.02,18.97,19.01,548100.0,14.022,14.059,14.022,14.0516,548100.0
2014-02-12 15:50:00,19.0,19.01,18.97,19.0,634200.0,14.0442,14.0516,14.022,14.0442,634200.0
2014-02-13 09:30:00,18.82,18.94,18.75,18.86,476000.0,13.9111,13.9998,13.8594,13.9407,476000.0
2014-02-13 09:40:00,18.86,18.93,18.86,18.91,394900.0,13.9407,13.9925,13.9407,13.9777,394900.0
2014-02-13 09:50:00,18.92,18.98,18.92,18.97,426700.0,13.9851,14.0294,13.9851,14.022,426700.0
2014-02-13 10:00:00,18.97,19.01,18.96,19.0,261700.0,14.022,14.0516,14.0146,14.0442,261700.0
2014-02-13 10:10:00,19.0,19.02,18.99,19.01,226900.0,14.0442,14.059,14.0368,14.0516,226900.0
2014-02-13 10:20:00,19.0,19.02,18.98,19.01,231400.0,14.0442,14.059,14.0294,14.0516,231400.0
2014-02-13 10:30:00,19.01,19.01,18.97,18.99,153900.0,14.0516,14.0516,14.022,14.0368,153900.0
2014-02-13 10:40:00,19.0,19.0,18.96,18.96,146600.0,14.0442,14.0442,14.0146,14.0146,146600.0
2014-02-13 10:50:00,18.97,19.01,18.95,18.99,236200.0,14.022,14.0516,14.0072,14.0368,236200.0
2014-02-13 11:00:00,18.99,19.01,18.99,18.99,204500.0,14.0368,14.0516,14.0368,14.0368,204500.0
2014-02-13 11:10:00,18.99,19.01,18.98,19.0,256600.0,14.0368,14.0516,14.0294,14.0442,256600.0
2014-02-13 11:20:00,19.0,19.04,19.0,19.03,143800.0,14.0442,14.0738,14.0442,14.0664,143800.0
2014-02-13 11:30:00,19.03,19.05,19.02,19.03,213200.0,14.0664,14.0812,14.059,14.0664,213200.0
2014-02-13 11:40:00,19.02,19.03,19.01,19.01,110600.0,14.059,14.0664,14.0516,14.0516,110600.0
2014-02-13 11:50:00,19.01,19.03,19.0,19.01,176100.0,14.0516,14.0664,14.0442,14.0516,176100.0
2014-02-13 12:00:00,19.01,19.02,18.99,19.01,165300.0,14.0516,14.059,14.0368,14.0516,165300.0
2014-02-13 12:10:00,19.01,19.02,18.99,19.02,151600.0,14.0516,14.059,14.0368,14.059,151600.0
2014-02-13 12:20:00,19.02,19.03,19.0,19.03,142500.0,14.059,14.0664,14.0442,14.0664,142500.0
2014-02-13 12:30:00,19.03,19.03,19.0,19.01,64200.0,14.0664,14.0664,14.0442,14.0516,64200.0
2014-02-13 12:40:00,19.01,19.02,19.0,19.01,55400.0,14.0516,14.059,14.0442,14.0516,55400.0
2014-02-13 12:50:00,19.0,19.02,19.0,19.01,144700.0,14.0442,14.059,14.0442,14.0516,144700.0
2014-02-13 13:00:00,19.0,19.04,19.0,19.04,150000.0,14.0442,14.0738,14.0442,14.0738,150000.0
2014-02-13 13:10:00,19.04,19.05,19.03,19.05,82400.0,14.0738,14.0812,14.0664,14.0812,82400.0
2014-02-13 13:20:00,19.05,19.05,19.03,19.04,152900.0,14.0812,14.0812,14.0664,14.0738,152900.0
2014-02-13 13:30:00,19.05,19.05,19.03,19.05,72200.0,14.0812,14.0812,14.0664,14.0812,72200.0
2014-02-13 13:40:00,19.04,19.07,19.04,19.05,384000.0,14.0738,14.0959,14.0738,14.0812,384000.0
2014-02-13 13:50:00,19.05,19.06,19.04,19.06,65800.0,14.0812,14.0885,14.0738,14.0885,65800.0
2014-02-13 14:00:00,19.06,19.08,19.05,19.08,110500.0,14.0885,14.1033,14.0812,14.1033,110500.0
2014-02-13 14:10:00,19.08,19.08,19.05,19.05,67000.0,14.1033,14.1033,14.0812,14.0812,67000.0
2014-02-13 14:20:00,19.05,19.06,19.03,19.05,184000.0,14.0812,14.0885,14.0664,14.0812,184000.0
2014-02-13 14:30:00,19.04,19.05,19.03,19.05,73500.0,14.0738,14.0812,14.0664,14.0812,73500.0
2014-02-13 14:40:00,19.05,19.08,19.04,19.07,250900.0,14.0812,14.1033,14.0738,14.0959,250900.0
2014-02-13 14:50:00,19.07,19.09,19.05,19.06,364000.0,14.0959,14.1107,14.0812,14.0885,364000.0
2014-02-13 15:00:00,19.07,19.08,19.05,19.08,161500.0,14.0959,14.1033,14.0812,14.1033,161500.0
2014-02-13 15:10:00,19.07,19.1,19.07,19.09,234300.0,14.0959,14.1181,14.0959,14.1107,234300.0
2014-02-13 15:20:00,19.09,19.09,19.08,19.08,173700.0,14.1107,14.1107,14.1033,14.1033,173700.0
2014-02-13 15:30:00,19.09,19.1,19.07,19.07,400800.0,14.1107,14.1181,14.0959,14.0959,400800.0
2014-02-13 15:40:00,19.07,19.1,19.07,19.07,495900.0,14.0959,14.1181,14.0959,14.0959,495900.0
2014-02-13 15:50:00,19.07,19.1,19.07,19.1,600300.0,14.0959,14.1181,14.0959,14.1181,600300.0
2014-02-14 09:30:00,19.0,19.15,19.0,19.12,274300.0,14.0442,14.1551,14.0442,14.1329,274300.0
2014-02-14 09:40:00,19.12,19.16,19.08,19.15,269600.0,14.1329,14.1625,14.1033,14.1551,269600.0
2014-02-14 09:50:00,19.15,19.16,19.02,19.11,344300.0,14.1551,14.1625,14.059,14.1255,344300.0
2014-02-14 10:00:00,19.12,19.14,19.1,19.13,326200.0,14.1329,14.1477,14.1181,14.1403,326200.0
2014-02-14 10:10:00,19.14,19.21,19.14,19.21,300200.0,14.1477,14.1994,14.1477,14.1994,300200.0
2014-02-14 10:20:00,19.21,19.22,19.17,19.18,625000.0,14.1994,14.2068,14.1699,14.1772,625000.0
2014-02-14 10:30:00,19.18,19.21,19.17,19.18,239800.0,14.1772,14.1994,14.1699,14.1772,239800.0
2014-02-14 10:40:00,19.18,19.18,19.14,19.15,137100.0,14.1772,14.1772,14.1477,14.1551,137100.0
2014-02-14 10:50:00,19.15,19.16,19.08,19.09,199100.0,14.1551,14.1625,14.1033,14.1107,199100.0
2014-02-14 11:00:00,19.1,19.12,19.05,19.06,272800.0,14.1181,14.1329,14.0812,14.0885,272800.0
2014-02-14 11:10:00,19.06,19.14,19.06,19.12,164400.0,14.0885,14.1477,14.0885,14.1329,164400.0
2014-02-14 11:20:00,19.12,19.13,19.08,19.09,125800.0,14.1329,14.1403,14.1033,14.1107,125800.0
2014-02-14 11:30:00,19.09,19.14,19.09,19.12,169000.0,14.1107,14.1477,14.1107,14.1329,169000.0
2014-02-14 11:40:00,19.13,19.13,19.11,19.11,108700.0,14.1403,14.1403,14.1255,14.1255,108700.0
2014-02-14 11:50:00,19.12,19.13,19.1,19.11,146400.0,14.1329,14.1403,14.1181,14.1255,146400.0
2014-02-14 12:00:00,19.1,19.13,19.09,19.13,107400.0,14.1181,14.1403,14.1107,14.1403,107400.0
2014-02-14 12:10:00,19.13,19.17,19.12,19.16,154000.0,14.1403,14.1699,14.1329,14.1625,154000.0
2014-02-14 12:20:00,19.16,19.17,19.15,19.15,80700.0,14.1625,14.1699,14.1551,14.1551,80700.0
2014-02-14 12:30:00,19.16,19.17,19.14,19.14,96000.0,14.1625,14.1699,14.1477,14.1477,96000.0
2014-02-14 12:40:00,19.15,19.18,19.14,19.17,100600.0,14.1551,14.1772,14.1477,14.1699,100600.0
2014-02-14 12:50:00,19.17,19.19,19.13,19.14,511000.0,14.1699,14.1846,14.1403,14.1477,511000.0
2014-02-14 13:00:00,19.14,19.15,19.13,19.13,175300.0,14.1477,14.1551,14.1403,14.1403,175300.0
2014-02-14 13:10:00,19.13,19.15,19.13,19.14,88400.0,14.1403,14.1551,14.1403,14.1477,88400.0
2014-02-14 13:20:00,19.15,19.15,19.12,19.13,87200.0,14.1551,14.1551,14.1329,14.1403,87200.0
2014-02-14 13:30:00,19.12,19.14,19.12,19.14,66000.0,14.1329,14.1477,14.1329,14.1477,66000.0
2014-02-14 13:40:00,19.14,19.16,19.13,19.14,196500.0,14.1477,14.1625,14.1403,14.1477,196500.0
2014-02-14 13:50:00,19.14,19.14,19.13,19.14,47600.0,14.1477,14.1477,14.1403,14.1477,47600.0
2014-02-14 14:00:00,19.14,19.16,19.13,19.14,243000.0,14.1477,14.1625,14.1403,14.1477,243000.0
2014-02-14 14:10:00,19.15,19.18,19.14,19.16,198800.0,14.1551,14.1772,14.1477,14.1625,198800.0
2014-02-14 14:20:00,19.16,19.17,19.16,19.17,88400.0,14.1625,14.1699,14.1625,14.1699,88400.0
2014-02-14 14:30:00,19.16,19.17,19.15,19.15,149800.0,14.1625,14.1699,14.1551,14.1551,149800.0
2014-02-14 14:40:00,19.15,19.17,19.15,19.16,108600.0,14.1551,14.1699,14.1551,14.1625,108600.0
2014-02-14 14:50:00,19.16,19.18,19.16,19.17,77500.0,14.1625,14.1772,14.1625,14.1699,77500.0
2014-02-14 15:00:00,19.17,19.18,19.17,19.17,66100.0,14.1699,14.1772,14.1699,14.1699,66100.0
2014-02-14 15:10:00,19.17,19.19,19.16,19.16,297400.0,14.1699,14.1846,14.1625,14.1625,297400.0
2014-02-14 15:20:00,19.17,19.18,19.15,19.17,219300.0,14.1699,14.1772,14.1551,14.1699,219300.0
2014-02-14 15:30:00,19.18,19.18,19.15,19.16,269400.0,14.1772,14.1772,14.1551,14.1625,269400.0
2014-02-14 15:40:00,19.15,19.16,19.11,19.11,762200.0,14.1551,14.1625,14.1255,14.1255,762200.0
2014-02-14 15:50:00,19.11,19.14,19.09,19.11,1469800.0,14.1255,14.1477,14.1107,14.1255,1469800.0
2014-02-18 09:30:00,19.05,19.12,19.0,19.12,676200.0,14.0812,14.1329,14.0442,14.1329,676200.0
2014-02-18 09:40:00,19.12,19.12,19.06,19.09,281300.0,14.1329,14.1329,14.0885,14.1107,281300.0
2014-02-18 09:50:00,19.1,19.14,19.05,19.05,316400.0,14.1181,14.1477,14.0812,14.0812,316400.0
2014-02-18 10:00:00,19.05,19.06,18.98,19.03,331300.0,14.0812,14.0885,14.0294,14.0664,331300.0
2014-02-18 10:10:00,19.03,19.04,19.0,19.04,231000.0,14.0664,14.0738,14.0442,14.0738,231000.0
2014-02-18 10:20:00,19.03,19.07,19.03,19.06,226000.0,14.0664,14.0959,14.0664,14.0885,226000.0
2014-02-18 10:30:00,19.06,19.12,19.06,19.12,182000.0,14.0885,14.1329,14.0885,14.1329,182000.0
2014-02-18 10:40:00,19.12,19.14,19.1,19.12,182400.0,14.1329,14.1477,14.1181,14.1329,182400.0
2014-02-18 10:50:00,19.13,19.14,19.1,19.13,205100.0,14.1403,14.1477,14.1181,14.1403,205100.0
2014-02-18 11:00:00,19.12,19.14,19.1,19.11,165600.0,14.1329,14.1477,14.1181,14.1255,165600.0
2014-02-18 11:10:00,19.1,19.15,19.1,19.14,160500.0,14.1181,14.1551,14.1181,14.1477,160500.0
2014-02-18 11:20:00,19.14,19.15,19.12,19.14,302500.0,14.1477,14.1551,14.1329,14.1477,302500.0
2014-02-18 11:30:00,19.14,19.16,19.13,19.16,215600.0,14.1477,14.1625,14.1403,14.1625,215600.0
2014-02-18 11:40:00,19.16,19.18,19.15,19.17,186800.0,14.1625,14.1772,14.1551,14.1699,186800.0
2014-02-18 11:50:00,19.17,19.18,19.14,19.14,138800.0,14.1699,14.1772,14.1477,14.1477,138800.0
2014-02-18 12:00:00,19.14,19.18,19.14,19.16,423800.0,14.1477,14.1772,14.1477,14.1625,423800.0
2014-02-18 12:10:00,19.16,19.18,19.15,19.15,249700.0,14.1625,14.1772,14.1551,14.1551,249700.0
2014-02-18 12:20:00,19.15,19.19,19.15,19.17,126900.0,14.1551,14.1846,14.1551,14.1699,126900.0
2014-02-18 12:30:00,19.17,19.17,19.14,19.14,151100.0,14.1699,14.1699,14.1477,14.1477,151100.0
2014-02-18 12:40:00,19.15,19.16,19.14,19.16,79200.0,14.1551,14.1625,14.1477,14.1625,79200.0
2014-02-18 12:50:00,19.16,19.16,19.13,19.14,201700.0,14.1625,14.1625,14.1403,14.1477,201700.0
2014-02-18 13:00:00,19.15,19.16,19.13,19.14,176400.0,14.1551,14.1625,14.1403,14.1477,176400.0
2014-02-18 13:10:00,19.13,19.16,19.13,19.16,200000.0,14.1403,14.1625,14.1403,14.1625,200000.0
2014-02-18 13:20:00,19.15,19.16,19.14,19.15,83800.0,14.1551,14.1625,14.1477,14.1551,83800.0
2014-02-18 13:30:00,19.15,19.16,19.14,19.14,104900.0,14.1551,14.1625,14.1477,14.1477,104900.0
2014-02-18 13:40:00,19.14,19.15,19.11,19.11,110100.0,14.1477,14.1551,14.1255,14.1255,110100.0
2014-02-18 13:50:00,19.12,19.13,19.06,19.07,738100.0,14.1329,14.1403,14.0885,14.0959,738100.0
2014-02-18 14:00:00,19.07,19.09,19.06,19.09,327100.0,14.0959,14.1107,14.0885,14.1107,327100.0
2014-02-18 14:10:00,19.09,19.1,19.08,19.08,305000.0,14.1107,14.1181,14.1033,14.1033,305000.0
2014-02-18 14:20:00,19.09,19.1,19.08,19.08,137400.0,14.1107,14.1181,14.1033,14.1033,137400.0
2014-02-18 14:30:00,19.09,19.1,19.08,19.09,163300.0,14.1107,14.1181,14.1033,14.1107,163300.0
2014-02-18 14:40:00,19.1,19.1,19.07,19.08,880200.0,14.1181,14.1181,14.0959,14.1033,880200.0
2014-02-18 14:50:00,19.08,19.09,19.06,19.06,166800.0,14.1033,14.1107,14.0885,14.0885,166800.0
2014-02-18 15:00:00,19.07,19.09,19.06,19.08,244000.0,14.0959,14.1107,14.0885,14.1033,244000.0
2014-02-18 15:10:00,19.09,19.1,19.08,19.08,248600.0,14.1107,14.1181,14.1033,14.1033,248600.0
2014-02-18 15:20:00,19.08,19.11,19.08,19.09,292000.0,14.1033,14.1255,14.1033,14.1107,292000.0
2014-02-18 15:30:00,19.09,19.14,19.09,19.1,678900.0,14.1107,14.1477,14.1107,14.1181,678900.0
2014-02-18 15:40:00,19.1,19.12,19.05,19.11,883000.0,14.1181,14.1329,14.0812,14.1255,883000.0
2014-02-18 15:50:00,19.1,19.13,19.05,19.08,1505200.0,14.1181,14.1403,14.0812,14.1033,1505200.0
2014-02-19 09:30:00,18.98,19.05,18.96,19.05,396800.0,14.0294,14.0812,14.0146,14.0812,396800.0
2014-02-19 09:40:00,19.05,19.09,19.04,19.05,304800.0,14.0812,14.1107,14.0738,14.0812,304800.0
2014-02-19 09:50:00,19.05,19.05,19.01,19.03,234800.0,14.0812,14.0812,14.0516,14.0664,234800.0
2014-02-19 10:00:00,19.02,19.05,18.93,18.96,456500.0,14.059,14.0812,13.9925,14.0146,456500.0
2014-02-19 10:10:00,18.96,19.03,18.95,19.03,306000.0,14.0146,14.0664,14.0072,14.0664,306000.0
2014-02-19 10:20:00,19.03,19.07,19.01,19.07,281500.0,14.0664,14.0959,14.0516,14.0959,281500.0
2014-02-19 10:30:00,19.06,19.07,19.04,19.05,271600.0,14.0885,14.0959,14.0738,14.0812,271600.0
2014-02-19 10:40:00,19.05,19.07,19.04,19.07,195500.0,14.0812,14.0959,14.0738,14.0959,195500.0
2014-02-19 10:50:00,19.07,19.1,19.06,19.08,201400.0,14.0959,14.1181,14.0885,14.1033,201400.0
2014-02-19 11:00:00,19.08,19.09,19.08,19.09,135800.0,14.1033,14.1107,14.1033,14.1107,135800.0
2014-02-19 11:10:00,19.09,19.1,19.07,19.08,229400.0,14.1107,14.1181,14.0959,14.1033,229400.0
2014-02-19 11:20:00,19.09,19.1,19.07,19.07,334900.0,14.1107,14.1181,14.0959,14.0959,334900.0
2014-02-19 11:30:00,19.07,19.07,19.05,19.05,132900.0,14.0959,14.0959,14.0812,14.0812,132900.0
2014-02-19 11:40:00,19.05,19.06,19.04,19.05,210700.0,14.0812,14.0885,14.0738,14.0812,210700.0
2014-02-19 11:50:00,19.04,19.06,18.99,18.99,227800.0,14.0738,14.0885,14.0368,14.0368,227800.0
2014-02-19 12:00:00,18.99,19.01,18.98,18.98,264200.0,14.0368,14.0516,14.0294,14.0294,264200.0
2014-02-19 12:10:00,18.98,19.0,18.95,18.98,207600.0,14.0294,14.0442,14.0072,14.0294,207600.0
2014-02-19 12:20:00,18.98,18.98,18.92,18.93,216400.0,14.0294,14.0294,13.9851,13.9925,216400.0
2014-02-19 12:30:00,18.94,18.96,18.92,18.94,259700.0,13.9998,14.0146,13.9851,13.9998,259700.0
2014-02-19 12:40:00,18.94,18.95,18.93,18.93,229500.0,13.9998,14.0072,13.9925,13.9925,229500.0
2014-02-19 12:50:00,18.94,18.99,18.93,18.99,154600.0,13.9998,14.0368,13.9925,14.0368,154600.0
2014-02-19 13:00:00,18.98,19.03,18.98,19.03,141800.0,14.0294,14.0664,14.0294,14.0664,141800.0
2014-02-19 13:10:00,19.03,19.03,19.01,19.02,130500.0,14.0664,14.0664,14.0516,14.059,130500.0
2014-02-19 13:20:00,19.01,19.05,19.01,19.05,147300.0,14.0516,14.0812,14.0516,14.0812,147300.0
2014-02-19 13:30:00,19.05,19.06,19.03,19.04,88700.0,14.0812,14.0885,14.0664,14.0738,88700.0
2014-02-19 13:40:00,19.03,19.05,19.03,19.04,127700.0,14.0664,14.0812,14.0664,14.0738,127700.0
2014-02-19 13:50:00,19.04,19.07,19.03,19.04,224400.0,14.0738,14.0959,14.0664,14.0738,224400.0
2014-02-19 14:00:00,19.03,19.1,19.02,19.09,261600.0,14.0664,14.1181,14.059,14.1107,261600.0
2014-02-19 14:10:00,19.08,19.09,19.02,19.04,346100.0,14.1033,14.1107,14.059,14.0738,346100.0
2014-02-19 14:20:00,19.04,19.04,18.97,19.03,395800.0,14.0738,14.0738,14.022,14.0664,395800.0
2014-02-19 14:30:00,19.03,19.03,18.98,18.99,112300.0,14.0664,14.0664,14.0294,14.0368,112300.0
2014-02-19 14:40:00,18.99,19.01,18.95,18.97,270200.0,14.0368,14.0516,14.0072,14.022,270200.0
2014-02-19 14:50:00,18.96,18.98,18.94,18.98,221100.0,14.0146,14.0294,13.9998,14.0294,221100.0
2014-02-19 15:00:00,18.98,19.0,18.96,19.0,150600.0,14.0294,14.0442,14.0146,14.0442,150600.0
2014-02-19 15:10:00,19.0,19.0,18.94,18.94,439400.0,14.0442,14.0442,13.9998,13.9998,439400.0
2014-02-19 15:20:00,18.94,18.96,18.93,18.93,153300.0,13.9998,14.0146,13.9925,13.9925,153300.0
2014-02-19 15:30:00,18.94,18.95,18.92,18.95,311800.0,13.9998,14.0072,13.9851,14.0072,311800.0
2014-02-19 15:40:00,18.95,18.98,18.92,18.95,895300.0,14.0072,14.0294,13.9851,14.0072,895300.0
2014-02-19 15:50:00,18.95,18.96,18.91,18.91,902600.0,14.0072,14.0146,13.9777,13.9777,902600.0
2014-02-20 09:30:00,18.95,19.11,18.92,19.03,478600.0,14.0072,14.1255,13.9851,14.0664,478600.0
2014-02-20 09:40:00,19.02,19.05,18.98,19.02,375100.0,14.059,14.0812,14.0294,14.059,375100.0
2014-02-20 09:50:00,19.01,19.04,18.96,18.96,305500.0,14.0516,14.0738,14.0146,14.0146,305500.0
2014-02-20 10:00:00,18.96,18.99,18.92,18.96,514500.0,14.0146,14.0368,13.9851,14.0146,514500.0
2014-02-20 10:10:00,18.96,19.01,18.95,19.0,205900.0,14.0146,14.0516,14.0072,14.0442,205900.0
2014-02-20 10:20:00,19.0,19.01,18.98,18.99,262200.0,14.0442,14.0516,14.0294,14.0368,262200.0
2014-02-20 10:30:00,18.99,19.01,18.98,18.99,348800.0,14.0368,14.0516,14.0294,14.0368,348800.0
2014-02-20 10:40:00,19.0,19.0,18.96,18.98,201800.0,14.0442,14.0442,14.0146,14.0294,201800.0
2014-02-20 10:50:00,18.98,19.0,18.96,18.96,321600.0,14.0294,14.0442,14.0146,14.0146,321600.0
2014-02-20 11:00:00,18.97,19.0,18.96,18.99,158500.0,14.022,14.0442,14.0146,14.0368,158500.0
2014-02-20 11:10:00,19.0,19.0,18.96,18.98,109600.0,14.0442,14.0442,14.0146,14.0294,109600.0
2014-02-20 11:20:00,18.98,19.01,18.97,19.0,284300.0,14.0294,14.0516,14.022,14.0442,284300.0
2014-02-20 11:30:00,18.99,19.03,18.99,19.01,200600.0,14.0368,14.0664,14.0368,14.0516,200600.0
2014-02-20 11:40:00,19.0,19.02,18.98,19.01,193300.0,14.0442,14.059,14.0294,14.0516,193300.0
2014-02-20 11:50:00,19.01,19.02,18.99,18.99,180900.0,14.0516,14.059,14.0368,14.0368,180900.0
2014-02-20 12:00:00,19.0,19.02,18.99,19.02,130700.0,14.0442,14.059,14.0368,14.059,130700.0
2014-02-20 12:10:00,19.02,19.05,19.0,19.04,208200.0,14.059,14.0812,14.0442,14.0738,208200.0
2014-02-20 12:20:00,19.04,19.07,19.04,19.06,134700.0,14.0738,14.0959,14.0738,14.0885,134700.0
2014-02-20 12:30:00,19.07,19.07,19.0,19.01,123900.0,14.0959,14.0959,14.0442,14.0516,123900.0
2014-02-20 12:40:00,19.01,19.03,19.0,19.01,106700.0,14.0516,14.0664,14.0442,14.0516,106700.0
2014-02-20 12:50:00,19.01,19.03,19.0,19.01,104500.0,14.0516,14.0664,14.0442,14.0516,104500.0
2014-02-20 13:00:00,19.02,19.05,19.01,19.04,99600.0,14.059,14.0812,14.0516,14.0738,99600.0
2014-02-20 13:10:00,19.04,19.05,19.03,19.04,66500.0,14.0738,14.0812,14.0664,14.0738,66500.0
2014-02-20 13:20:00,19.03,19.05,19.03,19.04,64100.0,14.0664,14.0812,14.0664,14.0738,64100.0
2014-02-20 13:30:00,19.05,19.06,19.04,19.04,93200.0,14.0812,14.0885,14.0738,14.0738,93200.0
2014-02-20 13:40:00,19.04,19.05,19.02,19.03,66900.0,14.0738,14.0812,14.059,14.0664,66900.0
2014-02-20 13:50:00,19.02,19.04,19.02,19.03,106800.0,14.059,14.0738,14.059,14.0664,106800.0
2014-02-20 14:00:00,19.02,19.04,19.0,19.02,138600.0,14.059,14.0738,14.0442,14.059,138600.0
2014-02-20 14:10:00,19.02,19.05,19.01,19.03,142800.0,14.059,14.0812,14.0516,14.0664,142800.0
2014-02-20 14:20:00,19.03,19.03,18.99,19.0,107300.0,14.0664,14.0664,14.0368,14.0442,107300.0
2014-02-20 14:30:00,19.0,19.01,18.98,18.98,220400.0,14.0442,14.0516,14.0294,14.0294,220400.0
2014-02-20 14:40:00,18.98,19.0,18.98,18.99,76800.0,14.0294,14.0442,14.0294,14.0368,76800.0
2014-02-20 14:50:00,19.0,19.01,18.99,19.01,135600.0,14.0442,14.0516,14.0368,14.0516,135600.0
2014-02-20 15:00:00,19.01,19.02,19.0,19.01,122200.0,14.0516,14.059,14.0442,14.0516,122200.0
2014-02-20 15:10:00,19.0,19.01,19.0,19.01,43100.0,14.0442,14.0516,14.0442,14.0516,43100.0
2014-02-20 15:20:00,19.01,19.02,18.99,19.01,302500.0,14.0516,14.059,14.0368,14.0516,302500.0
2014-02-20 15:30:00,19.01,19.03,19.0,19.01,243700.0,14.0516,14.0664,14.0442,14.0516,243700.0
2014-02-20 15:40:00,19.0,19.03,18.99,19.03,314800.0,14.0442,14.0664,14.0368,14.0664,314800.0
2014-02-20 15:50:00,19.03,19.03,18.99,18.99,449500.0,14.0664,14.0664,14.0368,14.0368,449500.0
2014-02-21 09:30:00,19.0,19.05,18.97,19.01,826600.0,14.0442,14.0812,14.022,14.0516,826600.0
2014-02-21 09:40:00,19.01,19.09,19.01,19.08,247700.0,14.0516,14.1107,14.0516,14.1033,247700.0
2014-02-21 09:50:00,19.08,19.12,19.06,19.06,282300.0,14.1033,14.1329,14.0885,14.0885,282300.0
2014-02-21 10:00:00,19.06,19.07,18.98,19.0,343600.0,14.0885,14.0959,14.0294,14.0442,343600.0
2014-02-21 10:10:00,19.0,19.03,19.0,19.01,160100.0,14.0442,14.0664,14.0442,14.0516,160100.0
2014-02-21 10:20:00,19.01,19.01,18.98,18.99,383900.0,14.0516,14.0516,14.0294,14.0368,383900.0
2014-02-21 10:30:00,18.99,19.01,18.99,19.0,157100.0,14.0368,14.0516,14.0368,14.0442,157100.0
2014-02-21 10:40:00,19.0,19.05,19.0,19.05,196000.0,14.0442,14.0812,14.0442,14.0812,196000.0
2014-02-21 10:50:00,19.04,19.08,19.04,19.08,196900.0,14.0738,14.1033,14.0738,14.1033,196900.0
2014-02-21 11:00:00,19.07,19.09,19.05,19.06,257900.0,14.0959,14.1107,14.0812,14.0885,257900.0
2014-02-21 11:10:00,19.06,19.07,19.04,19.04,248400.0,14.0885,14.0959,14.0738,14.0738,248400.0
2014-02-21 11:20:00,19.04,19.1,19.04,19.1,194700.0,14.0738,14.1181,14.0738,14.1181,194700.0
2014-02-21 11:30:00,19.1,19.14,19.09,19.1,157100.0,14.1181,14.1477,14.1107,14.1181,157100.0
2014-02-21 11:40:00,19.1,19.11,19.07,19.07,120600.0,14.1181,14.1255,14.0959,14.0959,120600.0
2014-02-21 11:50:00,19.07,19.09,19.02,19.02,114000.0,14.0959,14.1107,14.059,14.059,114000.0
2014-02-21 12:00:00,19.02,19.04,19.01,19.02,167400.0,14.059,14.0738,14.0516,14.059,167400.0
2014-02-21 12:10:00,19.02,19.03,19.0,19.01,140800.0,14.059,14.0664,14.0442,14.0516,140800.0
2014-02-21 12:20:00,19.01,19.02,19.0,19.01,56900.0,14.0516,14.059,14.0442,14.0516,56900.0
2014-02-21 12:30:00,19.0,19.02,18.99,19.02,190300.0,14.0442,14.059,14.0368,14.059,190300.0
2014-02-21 12:40:00,19.02,19.03,18.99,18.99,205800.0,14.059,14.0664,14.0368,14.0368,205800.0
2014-02-21 12:50:00,18.99,19.03,18.99,19.01,134300.0,14.0368,14.0664,14.0368,14.0516,134300.0
2014-02-21 13:00:00,19.02,19.03,19.01,19.03,132800.0,14.059,14.0664,14.0516,14.0664,132800.0
2014-02-21 13:10:00,19.02,19.05,19.02,19.05,74700.0,14.059,14.0812,14.059,14.0812,74700.0
2014-02-21 13:20:00,19.05,19.07,19.03,19.03,216000.0,14.0812,14.0959,14.0664,14.0664,216000.0
2014-02-21 13:30:00,19.03,19.04,19.02,19.03,156500.0,14.0664,14.0738,14.059,14.0664,156500.0
2014-02-21 13:40:00,19.03,19.04,19.01,19.02,168800.0,14.0664,14.0738,14.0516,14.059,168800.0
2014-02-21 13:50:00,19.02,19.02,18.98,18.99,174300.0,14.059,14.059,14.0294,14.0368,174300.0
2014-02-21 14:00:00,18.99,19.0,18.98,19.0,163600.0,14.0368,14.0442,14.0294,14.0442,163600.0
2014-02-21 14:10:00,18.99,19.0,18.96,18.96,331900.0,14.0368,14.0442,14.0146,14.0146,331900.0
2014-02-21 14:20:00,18.96,19.0,18.96,18.98,288800.0,14.0146,14.0442,14.0146,14.0294,288800.0
2014-02-21 14:30:00,18.98,18.98,18.96,18.96,309400.0,14.0294,14.0294,14.0146,14.0146,309400.0
2014-02-21 14:40:00,18.96,18.97,18.95,18.95,253500.0,14.0146,14.022,14.0072,14.0072,253500.0
2014-02-21 14:50:00,18.95,19.02,18.95,19.02,223000.0,14.0072,14.059,14.0072,14.059,223000.0
2014-02-21 15:00:00,19.02,19.05,19.01,19.04,164700.0,14.059,14.0812,14.0516,14.0738,164700.0
2014-02-21 15:10:00,19.05,19.05,19.03,19.04,269300.0,14.0812,14.0812,14.0664,14.0738,269300.0
2014-02-21 15:20:00,19.04,19.04,19.03,19.04,202100.0,14.0738,14.0738,14.0664,14.0738,202100.0
2014-02-21 15:30:00,19.04,19.04,18.97,18.97,432400.0,14.0738,14.0738,14.022,14.022,432400.0
2014-02-21 15:40:00,18.97,19.03,18.97,19.03,812400.0,14.022,14.0664,14.022,14.0664,812400.0
2014-02-21 15:50:00,19.03,19.07,19.02,19.07,2204600.0,14.0664,14.0959,14.059,14.0959,2204600.0
2014-02-24 09:30:00,19.04,19.2,19.03,19.17,314600.0,14.0738,14.192,14.0664,14.1699,314600.0
2014-02-24 09:40:00,19.17,19.19,19.09,19.11,433200.0,14.1699,14.1846,14.1107,14.1255,433200.0
2014-02-24 09:50:00,19.11,19.19,19.11,19.18,315300.0,14.1255,14.1846,14.1255,14.1772,315300.0
2014-02-24 10:00:00,19.19,19.2,19.15,19.2,224200.0,14.1846,14.192,14.1551,14.192,224200.0
2014-02-24 10:10:00,19.2,19.22,19.19,19.21,359300.0,14.192,14.2068,14.1846,14.1994,359300.0
2014-02-24 10:20:00,19.21,19.25,19.2,19.23,361800.0,14.1994,14.229,14.192,14.2142,361800.0
2014-02-24 10:30:00,19.23,19.27,19.22,19.25,330200.0,14.2142,14.2438,14.2068,14.229,330200.0
2014-02-24 10:40:00,19.25,19.27,19.24,19.25,249000.0,14.229,14.2438,14.2216,14.229,249000.0
2014-02-24 10:50:00,19.26,19.26,19.24,19.25,343600.0,14.2364,14.2364,14.2216,14.229,343600.0
2014-02-24 11:00:00,19.25,19.28,19.24,19.27,308300.0,14.229,14.2512,14.2216,14.2438,308300.0
2014-02-24 11:10:00,19.27,19.3,19.26,19.29,291400.0,14.2438,14.2659,14.2364,14.2586,291400.0
2014-02-24 11:20:00,19.29,19.34,19.28,19.34,242000.0,14.2586,14.2955,14.2512,14.2955,242000.0
2014-02-24 11:30:00,19.34,19.37,19.31,19.37,392600.0,14.2955,14.3177,14.2733,14.3177,392600.0
2014-02-24 11:40:00,19.37,19.38,19.36,19.37,199500.0,14.3177,14.3251,14.3103,14.3177,199500.0
2014-02-24 11:50:00,19.36,19.37,19.34,19.34,237900.0,14.3103,14.3177,14.2955,14.2955,237900.0
2014-02-24 12:00:00,19.34,19.36,19.34,19.34,307500.0,14.2955,14.3103,14.2955,14.2955,307500.0
2014-02-24 12:10:00,19.35,19.35,19.31,19.32,191900.0,14.3029,14.3029,14.2733,14.2807,191900.0
2014-02-24 12:20:00,19.33,19.34,19.32,19.33,115900.0,14.2881,14.2955,14.2807,14.2881,115900.0
2014-02-24 12:30:00,19.33,19.34,19.32,19.32,163700.0,14.2881,14.2955,14.2807,14.2807,163700.0
2014-02-24 12:40:00,19.32,19.33,19.3,19.31,109700.0,14.2807,14.2881,14.2659,14.2733,109700.0
2014-02-24 12:50:00,19.3,19.32,19.3,19.31,92200.0,14.2659,14.2807,14.2659,14.2733,92200.0
2014-02-24 13:00:00,19.31,19.32,19.31,19.31,33200.0,14.2733,14.2807,14.2733,14.2733,33200.0
2014-02-24 13:10:00,19.32,19.32,19.31,19.31,48200.0,14.2807,14.2807,14.2733,14.2733,48200.0
2014-02-24 13:20:00,19.32,19.34,19.31,19.34,115900.0,14.2807,14.2955,14.2733,14.2955,115900.0
2014-02-24 13:30:00,19.34,19.35,19.33,19.34,108200.0,14.2955,14.3029,14.2881,14.2955,108200.0
2014-02-24 13:40:00,19.33,19.38,19.33,19.38,129600.0,14.2881,14.3251,14.2881,14.3251,129600.0
2014-02-24 13:50:00,19.38,19.39,19.37,19.39,70300.0,14.3251,14.3325,14.3177,14.3325,70300.0
2014-02-24 14:00:00,19.39,19.44,19.38,19.4,287000.0,14.3325,14.3694,14.3251,14.3399,287000.0
2014-02-24 14:10:00,19.4,19.41,19.38,19.41,225300.0,14.3399,14.3473,14.3251,14.3473,225300.0
2014-02-24 14:20:00,19.4,19.42,19.4,19.42,75900.0,14.3399,14.3546,14.3399,14.3546,75900.0
2014-02-24 14:30:00,19.42,19.44,19.41,19.43,174700.0,14.3546,14.3694,14.3473,14.362,174700.0
2014-02-24 14:40:00,19.43,19.43,19.4,19.42,265400.0,14.362,14.362,14.3399,14.3546,265400.0
2014-02-24 14:50:00,19.41,19.42,19.36,19.36,147500.0,14.3473,14.3546,14.3103,14.3103,147500.0
2014-02-24 15:00:00,19.36,19.36,19.33,19.34,127000.0,14.3103,14.3103,14.2881,14.2955,127000.0
2014-02-24 15:10:00,19.34,19.35,19.33,19.33,167000.0,14.2955,14.3029,14.2881,14.2881,167000.0
2014-02-24 15:20:00,19.33,19.37,19.32,19.32,314600.0,14.2881,14.3177,14.2807,14.2807,314600.0
2014-02-24 15:30:00,19.32,19.35,19.31,19.34,345100.0,14.2807,14.3029,14.2733,14.2955,345100.0
2014-02-24 15:40:00,19.35,19.36,19.32,19.33,665400.0,14.3029,14.3103,14.2807,14.2881,665400.0
2014-02-24 15:50:00,19.33,19.34,19.3,19.3,891500.0,14.2881,14.2955,14.2659,14.2659,891500.0
2014-02-25 09:30:00,19.31,19.31,19.22,19.24,255000.0,14.2733,14.2733,14.2068,14.2216,255000.0
2014-02-25 09:40:00,19.24,19.28,19.21,19.21,197900.0,14.2216,14.2512,14.1994,14.1994,197900.0
2014-02-25 09:50:00,19.21,19.21,19.16,19.2,253800.0,14.1994,14.1994,14.1625,14.192,253800.0
2014-02-25 10:00:00,19.2,19.21,19.14,19.19,218300.0,14.192,14.1994,14.1477,14.1846,218300.0
2014-02-25 10:10:00,19.19,19.21,19.15,19.18,289700.0,14.1846,14.1994,14.1551,14.1772,289700.0
2014-02-25 10:20:00,19.17,19.2,19.16,19.17,178100.0,14.1699,14.192,14.1625,14.1699,178100.0
2014-02-25 10:30:00,19.17,19.2,19.16,19.18,133900.0,14.1699,14.192,14.1625,14.1772,133900.0
2014-02-25 10:40:00,19.19,19.2,19.14,19.14,201300.0,14.1846,14.192,14.1477,14.1477,201300.0
2014-02-25 10:50:00,19.14,19.16,19.13,19.14,114700.0,14.1477,14.1625,14.1403,14.1477,114700.0
2014-02-25 11:00:00,19.15,19.17,19.12,19.17,128600.0,14.1551,14.1699,14.1329,14.1699,128600.0
2014-02-25 11:10:00,19.16,19.24,19.16,19.23,168600.0,14.1625,14.2216,14.1625,14.2142,168600.0
2014-02-25 11:20:00,19.23,19.26,19.21,19.25,230200.0,14.2142,14.2364,14.1994,14.229,230200.0
2014-02-25 11:30:00,19.26,19.26,19.22,19.23,119300.0,14.2364,14.2364,14.2068,14.2142,119300.0
2014-02-25 11:40:00,19.23,19.25,19.23,19.25,56800.0,14.2142,14.229,14.2142,14.229,56800.0
2014-02-25 11:50:00,19.25,19.26,19.22,19.23,165800.0,14.229,14.2364,14.2068,14.2142,165800.0
2014-02-25 12:00:00,19.23,19.25,19.22,19.24,123400.0,14.2142,14.229,14.2068,14.2216,123400.0
2014-02-25 12:10:00,19.24,19.28,19.24,19.27,116500.0,14.2216,14.2512,14.2216,14.2438,116500.0
2014-02-25 12:20:00,19.27,19.3,19.25,19.3,366700.0,14.2438,14.2659,14.229,14.2659,366700.0
2014-02-25 12:30:00,19.3,19.32,19.28,19.31,175800.0,14.2659,14.2807,14.2512,14.2733,175800.0
2014-02-25 12:40:00,19.31,19.32,19.28,19.29,116800.0,14.2733,14.2807,14.2512,14.2586,116800.0
2014-02-25 12:50:00,19.3,19.32,19.3,19.32,86200.0,14.2659,14.2807,14.2659,14.2807,86200.0
2014-02-25 13:00:00,19.32,19.35,19.32,19.35,75200.0,14.2807,14.3029,14.2807,14.3029,75200.0
2014-02-25 13:10:00,19.34,19.35,19.32,19.33,105300.0,14.2955,14.3029,14.2807,14.2881,105300.0
2014-02-25 13:20:00,19.34,19.35,19.32,19.32,114500.0,14.2955,14.3029,14.2807,14.2807,114500.0
2014-02-25 13:30:00,19.32,19.33,19.31,19.31,79700.0,14.2807,14.2881,14.2733,14.2733,79700.0
2014-02-25 13:40:00,19.32,19.33,19.3,19.3,161400.0,14.2807,14.2881,14.2659,14.2659,161400.0
2014-02-25 13:50:00,19.31,19.32,19.3,19.32,46700.0,14.2733,14.2807,14.2659,14.2807,46700.0
2014-02-25 14:00:00,19.31,19.35,19.31,19.35,364100.0,14.2733,14.3029,14.2733,14.3029,364100.0
2014-02-25 14:10:00,19.35,19.35,19.32,19.34,123400.0,14.3029,14.3029,14.2807,14.2955,123400.0
2014-02-25 14:20:00,19.34,19.35,19.33,19.35,146800.0,14.2955,14.3029,14.2881,14.3029,146800.0
2014-02-25 14:30:00,19.35,19.36,19.34,19.34,107800.0,14.3029,14.3103,14.2955,14.2955,107800.0
2014-02-25 14:40:00,19.35,19.36,19.34,19.34,158900.0,14.3029,14.3103,14.2955,14.2955,158900.0
2014-02-25 14:50:00,19.34,19.35,19.33,19.34,87500.0,14.2955,14.3029,14.2881,14.2955,87500.0
2014-02-25 15:00:00,19.35,19.35,19.32,19.32,89200.0,14.3029,14.3029,14.2807,14.2807,89200.0
2014-02-25 15:10:00,19.32,19.32,19.27,19.28,223100.0,14.2807,14.2807,14.2438,14.2512,223100.0
2014-02-25 15:20:00,19.29,19.29,19.25,19.25,190700.0,14.2586,14.2586,14.229,14.229,190700.0
2014-02-25 15:30:00,19.26,19.3,19.25,19.3,377800.0,14.2364,14.2659,14.229,14.2659,377800.0
2014-02-25 15:40:00,19.3,19.3,19.23,19.28,715000.0,14.2659,14.2659,14.2142,14.2512,715000.0
2014-02-25 15:50:00,19.28,19.29,19.25,19.29,1125100.0,14.2512,14.2586,14.229,14.2586,1125100.0
2014-02-26 09:30:00,19.17,19.24,19.13,19.19,272000.0,14.2434,14.2954,14.2137,14.2582,272000.0
2014-02-26 09:40:00,19.19,19.25,19.17,19.18,328200.0,14.2582,14.3028,14.2434,14.2508,328200.0
2014-02-26 09:50:00,19.18,19.19,19.16,19.18,185500.0,14.2508,14.2582,14.236,14.2508,185500.0
2014-02-26 10:00:00,19.19,19.26,19.19,19.22,295800.0,14.2582,14.3103,14.2582,14.2805,295800.0
2014-02-26 10:10:00,19.22,19.28,19.22,19.27,282900.0,14.2805,14.3251,14.2805,14.3177,282900.0
2014-02-26 10:20:00,19.28,19.32,19.27,19.3,183100.0,14.3251,14.3548,14.3177,14.34,183100.0
2014-02-26 10:30:00,19.3,19.34,19.29,19.31,126900.0,14.34,14.3697,14.3325,14.3474,126900.0
2014-02-26 10:40:00,19.31,19.31,19.27,19.27,120300.0,14.3474,14.3474,14.3177,14.3177,120300.0
2014-02-26 10:50:00,19.27,19.28,19.2,19.22,194500.0,14.3177,14.3251,14.2657,14.2805,194500.0
2014-02-26 11:00:00,19.22,19.25,19.21,19.25,95800.0,14.2805,14.3028,14.2731,14.3028,95800.0
2014-02-26 11:10:00,19.25,19.27,19.23,19.26,96900.0,14.3028,14.3177,14.288,14.3103,96900.0
2014-02-26 11:20:00,19.26,19.27,19.24,19.26,111100.0,14.3103,14.3177,14.2954,14.3103,111100.0
2014-02-26 11:30:00,19.26,19.27,19.22,19.26,142200.0,14.3103,14.3177,14.2805,14.3103,142200.0
2014-02-26 11:40:00,19.26,19.26,19.22,19.23,89800.0,14.3103,14.3103,14.2805,14.288,89800.0
2014-02-26 11:50:00,19.22,19.23,19.21,19.22,66700.0,14.2805,14.288,14.2731,14.2805,66700.0
2014-02-26 12:00:00,19.22,19.25,19.21,19.25,137900.0,14.2805,14.3028,14.2731,14.3028,137900.0
2014-02-26 12:10:00,19.25,19.27,19.23,19.24,173500.0,14.3028,14.3177,14.288,14.2954,173500.0
2014-02-26 12:20:00,19.25,19.29,19.24,19.28,191100.0,14.3028,14.3325,14.2954,14.3251,191100.0
2014-02-26 12:30:00,19.27,19.33,19.27,19.33,122700.0,14.3177,14.3623,14.3177,14.3623,122700.0
2014-02-26 12:40:00,19.32,19.32,19.3,19.31,86100.0,14.3548,14.3548,14.34,14.3474,86100.0
2014-02-26 12:50:00,19.31,19.35,19.3,19.33,177900.0,14.3474,14.3771,14.34,14.3623,177900.0
2014-02-26 13:00:00,19.34,19.34,19.3,19.33,111800.0,14.3697,14.3697,14.34,14.3623,111800.0
2014-02-26 13:10:00,19.32,19.33,19.3,19.3,75200.0,14.3548,14.3623,14.34,14.34,75200.0
2014-02-26 13:20:00,19.3,19.32,19.3,19.3,81400.0,14.34,14.3548,14.34,14.34,81400.0
2014-02-26 13:30:00,19.3,19.31,19.27,19.29,120500.0,14.34,14.3474,14.3177,14.3325,120500.0
2014-02-26 13:40:00,19.29,19.32,19.28,19.29,106100.0,14.3325,14.3548,14.3251,14.3325,106100.0
2014-02-26 13:50:00,19.29,19.3,19.26,19.26,110200.0,14.3325,14.34,14.3103,14.3103,110200.0
2014-02-26 14:00:00,19.26,19.28,19.22,19.22,225900.0,14.3103,14.3251,14.2805,14.2805,225900.0
2014-02-26 14:10:00,19.22,19.23,19.18,19.18,162400.0,14.2805,14.288,14.2508,14.2508,162400.0
2014-02-26 14:20:00,19.18,19.2,19.16,19.17,242300.0,14.2508,14.2657,14.236,14.2434,242300.0
2014-02-26 14:30:00,19.17,19.21,19.15,19.21,276000.0,14.2434,14.2731,14.2285,14.2731,276000.0
2014-02-26 14:40:00,19.21,19.26,19.21,19.24,220500.0,14.2731,14.3103,14.2731,14.2954,220500.0
2014-02-26 14:50:00,19.24,19.28,19.24,19.27,136600.0,14.2954,14.3251,14.2954,14.3177,136600.0
2014-02-26 15:00:00,19.26,19.27,19.24,19.24,104100.0,14.3103,14.3177,14.2954,14.2954,104100.0
2014-02-26 15:10:00,19.25,19.29,19.23,19.24,425300.0,14.3028,14.3325,14.288,14.2954,425300.0
2014-02-26 15:20:00,19.25,19.26,19.24,19.24,205600.0,14.3028,14.3103,14.2954,14.2954,205600.0
2014-02-26 15:30:00,19.24,19.29,19.24,19.25,164000.0,14.2954,14.3325,14.2954,14.3028,164000.0
2014-02-26 15:40:00,19.25,19.27,19.24,19.24,479000.0,14.3028,14.3177,14.2954,14.2954,479000.0
2014-02-26 15:50:00,19.25,19.28,19.24,19.27,802700.0,14.3028,14.3251,14.2954,14.3177,802700.0
2014-02-27 09:30:00,19.13,19.27,19.13,19.26,303900.0,14.2137,14.3177,14.2137,14.3103,303900.0
2014-02-27 09:40:00,19.26,19.32,19.24,19.32,201000.0,14.3103,14.3548,14.2954,14.3548,201000.0
2014-02-27 09:50:00,19.32,19.35,19.28,19.32,341600.0,14.3548,14.3771,14.3251,14.3548,341600.0
2014-02-27 10:00:00,19.33,19.35,19.24,19.25,148300.0,14.3623,14.3771,14.2954,14.3028,148300.0
2014-02-27 10:10:00,19.25,19.25,19.21,19.21,235700.0,14.3028,14.3028,14.2731,14.2731,235700.0
2014-02-27 10:20:00,19.22,19.28,19.21,19.25,251100.0,14.2805,14.3251,14.2731,14.3028,251100.0
2014-02-27 10:30:00,19.26,19.27,19.22,19.25,165900.0,14.3103,14.3177,14.2805,14.3028,165900.0
2014-02-27 10:40:00,19.24,19.24,19.2,19.22,212900.0,14.2954,14.2954,14.2657,14.2805,212900.0
2014-02-27 10:50:00,19.23,19.29,19.23,19.29,465400.0,14.288,14.3325,14.288,14.3325,465400.0
2014-02-27 11:00:00,19.29,19.33,19.28,19.33,651400.0,14.3325,14.3623,14.3251,14.3623,651400.0
2014-02-27 11:10:00,19.33,19.35,19.3,19.32,216600.0,14.3623,14.3771,14.34,14.3548,216600.0
2014-02-27 11:20:00,19.33,19.33,19.28,19.28,94400.0,14.3623,14.3623,14.3251,14.3251,94400.0
2014-02-27 11:30:00,19.28,19.29,19.25,19.27,94200.0,14.3251,14.3325,14.3028,14.3177,94200.0
2014-02-27 11:40:00,19.27,19.27,19.23,19.23,65700.0,14.3177,14.3177,14.288,14.288,65700.0
2014-02-27 11:50:00,19.23,19.26,19.23,19.25,117900.0,14.288,14.3103,14.288,14.3028,117900.0
2014-02-27 12:00:00,19.25,19.27,19.24,19.25,100200.0,14.3028,14.3177,14.2954,14.3028,100200.0
2014-02-27 12:10:00,19.24,19.29,19.24,19.29,79600.0,14.2954,14.3325,14.2954,14.3325,79600.0
2014-02-27 12:20:00,19.28,19.29,19.25,19.28,136400.0,14.3251,14.3325,14.3028,14.3251,136400.0
2014-02-27 12:30:00,19.28,19.28,19.24,19.25,91000.0,14.3251,14.3251,14.2954,14.3028,91000.0
2014-02-27 12:40:00,19.25,19.28,19.24,19.28,83500.0,14.3028,14.3251,14.2954,14.3251,83500.0
2014-02-27 12:50:00,19.28,19.28,19.26,19.26,85800.0,14.3251,14.3251,14.3103,14.3103,85800.0
2014-02-27 13:00:00,19.26,19.28,19.25,19.28,103400.0,14.3103,14.3251,14.3028,14.3251,103400.0
2014-02-27 13:10:00,19.27,19.28,19.27,19.28,65000.0,14.3177,14.3251,14.3177,14.3251,65000.0
2014-02-27 13:20:00,19.28,19.31,19.27,19.3,104200.0,14.3251,14.3474,14.3177,14.34,104200.0
2014-02-27 13:30:00,19.31,19.32,19.29,19.3,128200.0,14.3474,14.3548,14.3325,14.34,128200.0
2014-02-27 13:40:00,19.3,19.32,19.3,19.3,147600.0,14.34,14.3548,14.34,14.34,147600.0
2014-02-27 13:50:00,19.3,19.32,19.3,19.31,175000.0,14.34,14.3548,14.34,14.3474,175000.0
2014-02-27 14:00:00,19.3,19.31,19.3,19.3,133200.0,14.34,14.3474,14.34,14.34,133200.0
2014-02-27 14:10:00,19.3,19.31,19.29,19.29,152700.0,14.34,14.3474,14.3325,14.3325,152700.0
2014-02-27 14:20:00,19.3,19.3,19.23,19.23,124400.0,14.34,14.34,14.288,14.288,124400.0
2014-02-27 14:30:00,19.23,19.27,19.23,19.27,160000.0,14.288,14.3177,14.288,14.3177,160000.0
2014-02-27 14:40:00,19.26,19.27,19.25,19.27,133100.0,14.3103,14.3177,14.3028,14.3177,133100.0
2014-02-27 14:50:00,19.27,19.3,19.25,19.3,131800.0,14.3177,14.34,14.3028,14.34,131800.0
2014-02-27 15:00:00,19.3,19.3,19.28,19.3,294000.0,14.34,14.34,14.3251,14.34,294000.0
2014-02-27 15:10:00,19.3,19.3,19.28,19.3,135200.0,14.34,14.34,14.3251,14.34,135200.0
2014-02-27 15:20:00,19.3,19.32,19.29,19.32,418200.0,14.34,14.3548,14.3325,14.3548,418200.0
2014-02-27 15:30:00,19.32,19.32,19.31,19.32,167200.0,14.3548,14.3548,14.3474,14.3548,167200.0
2014-02-27 15:40:00,19.32,19.34,19.28,19.28,594700.0,14.3548,14.3697,14.3251,14.3251,594700.0
2014-02-27 15:50:00,19.29,19.34,19.28,19.33,728300.0,14.3325,14.3697,14.3251,14.3623,728300.0
2014-02-28 09:30:00,19.32,19.34,19.26,19.34,212400.0,14.3548,14.3697,14.3103,14.3697,212400.0
2014-02-28 09:40:00,19.34,19.37,19.32,19.32,236600.0,14.3697,14.392,14.3548,14.3548,236600.0
2014-02-28 09:50:00,19.32,19.36,19.32,19.34,186400.0,14.3548,14.3846,14.3548,14.3697,186400.0
2014-02-28 10:00:00,19.34,19.38,19.34,19.35,303600.0,14.3697,14.3994,14.3697,14.3771,303600.0
2014-02-28 10:10:00,19.36,19.37,19.34,19.36,158700.0,14.3846,14.392,14.3697,14.3846,158700.0
2014-02-28 10:20:00,19.36,19.38,19.35,19.37,221000.0,14.3846,14.3994,14.3771,14.392,221000.0
2014-02-28 10:30:00,19.37,19.38,19.34,19.34,130500.0,14.392,14.3994,14.3697,14.3697,130500.0
2014-02-28 10:40:00,19.34,19.35,19.3,19.32,197600.0,14.3697,14.3771,14.34,14.3548,197600.0
2014-02-28 10:50:00,19.32,19.32,19.26,19.27,155800.0,14.3548,14.3548,14.3103,14.3177,155800.0
2014-02-28 11:00:00,19.27,19.28,19.2,19.2,227100.0,14.3177,14.3251,14.2657,14.2657,227100.0
2014-02-28 11:10:00,19.2,19.24,19.19,19.22,236400.0,14.2657,14.2954,14.2582,14.2805,236400.0
2014-02-28 11:20:00,19.22,19.24,19.22,19.24,91400.0,14.2805,14.2954,14.2805,14.2954,91400.0
2014-02-28 11:30:00,19.23,19.3,19.23,19.28,188700.0,14.288,14.34,14.288,14.3251,188700.0
2014-02-28 11:40:00,19.28,19.31,19.27,19.3,138300.0,14.3251,14.3474,14.3177,14.34,138300.0
2014-02-28 11:50:00,19.3,19.34,19.29,19.32,159700.0,14.34,14.3697,14.3325,14.3548,159700.0
2014-02-28 12:00:00,19.32,19.34,19.31,19.31,102000.0,14.3548,14.3697,14.3474,14.3474,102000.0
2014-02-28 12:10:00,19.32,19.33,19.31,19.31,111100.0,14.3548,14.3623,14.3474,14.3474,111100.0
2014-02-28 12:20:00,19.32,19.32,19.31,19.32,45700.0,14.3548,14.3548,14.3474,14.3548,45700.0
2014-02-28 12:30:00,19.31,19.32,19.3,19.3,82200.0,14.3474,14.3548,14.34,14.34,82200.0
2014-02-28 12:40:00,19.3,19.31,19.29,19.29,76900.0,14.34,14.3474,14.3325,14.3325,76900.0
2014-02-28 12:50:00,19.29,19.32,19.29,19.29,204700.0,14.3325,14.3548,14.3325,14.3325,204700.0
2014-02-28 13:00:00,19.29,19.3,19.28,19.28,54900.0,14.3325,14.34,14.3251,14.3251,54900.0
2014-02-28 13:10:00,19.29,19.29,19.28,19.29,51600.0,14.3325,14.3325,14.3251,14.3325,51600.0
2014-02-28 13:20:00,19.29,19.29,19.27,19.27,173800.0,14.3325,14.3325,14.3177,14.3177,173800.0
2014-02-28 13:30:00,19.27,19.29,19.27,19.28,116400.0,14.3177,14.3325,14.3177,14.3251,116400.0
2014-02-28 13:40:00,19.28,19.31,19.27,19.3,195300.0,14.3251,14.3474,14.3177,14.34,195300.0
2014-02-28 13:50:00,19.3,19.31,19.28,19.29,243400.0,14.34,14.3474,14.3251,14.3325,243400.0
2014-02-28 14:00:00,19.28,19.3,19.27,19.28,192800.0,14.3251,14.34,14.3177,14.3251,192800.0
2014-02-28 14:10:00,19.28,19.29,19.28,19.29,64400.0,14.3251,14.3325,14.3251,14.3325,64400.0
2014-02-28 14:20:00,19.28,19.29,19.26,19.28,145600.0,14.3251,14.3325,14.3103,14.3251,145600.0
2014-02-28 14:30:00,19.28,19.28,19.24,19.24,72300.0,14.3251,14.3251,14.2954,14.2954,72300.0
2014-02-28 14:40:00,19.24,19.26,19.19,19.2,236800.0,14.2954,14.3103,14.2582,14.2657,236800.0
2014-02-28 14:50:00,19.19,19.2,19.14,19.16,312300.0,14.2582,14.2657,14.2211,14.236,312300.0
2014-02-28 15:00:00,19.15,19.16,19.06,19.06,316400.0,14.2285,14.236,14.1617,14.1617,316400.0
2014-02-28 15:10:00,19.06,19.16,19.04,19.16,334000.0,14.1617,14.236,14.1468,14.236,334000.0
2014-02-28 15:20:00,19.15,19.23,19.14,19.21,421300.0,14.2285,14.288,14.2211,14.2731,421300.0
2014-02-28 15:30:00,19.21,19.26,19.21,19.22,297800.0,14.2731,14.3103,14.2731,14.2805,297800.0
2014-02-28 15:40:00,19.23,19.28,19.23,19.23,547300.0,14.288,14.3251,14.288,14.288,547300.0
2014-02-28 15:50:00,19.24,19.3,19.24,19.28,1085400.0,14.2954,14.34,14.2954,14.3251,1085400.0
2014-03-03 09:30:00,18.99,19.13,18.95,19.13,598300.0,14.1096,14.2137,14.0799,14.2137,598300.0
2014-03-03 09:40:00,19.13,19.14,19.04,19.08,271700.0,14.2137,14.2211,14.1468,14.1765,271700.0
2014-03-03 09:50:00,19.08,19.14,19.04,19.1,426200.0,14.1765,14.2211,14.1468,14.1914,426200.0
2014-03-03 10:00:00,19.11,19.15,19.05,19.05,261300.0,14.1988,14.2285,14.1542,14.1542,261300.0
2014-03-03 10:10:00,19.05,19.07,19.02,19.04,233900.0,14.1542,14.1691,14.1319,14.1468,233900.0
2014-03-03 10:20:00,19.04,19.05,19.0,19.05,196400.0,14.1468,14.1542,14.1171,14.1542,196400.0
2014-03-03 10:30:00,19.05,19.05,18.98,18.98,136500.0,14.1542,14.1542,14.1022,14.1022,136500.0
2014-03-03 10:40:00,18.98,19.01,18.95,18.96,209400.0,14.1022,14.1245,14.0799,14.0874,209400.0
2014-03-03 10:50:00,18.96,19.03,18.95,19.01,257500.0,14.0874,14.1394,14.0799,14.1245,257500.0
2014-03-03 11:00:00,19.01,19.03,18.95,18.96,207400.0,14.1245,14.1394,14.0799,14.0874,207400.0
2014-03-03 11:10:00,18.97,18.97,18.94,18.96,106200.0,14.0948,14.0948,14.0725,14.0874,106200.0
2014-03-03 11:20:00,18.96,18.98,18.95,18.96,93400.0,14.0874,14.1022,14.0799,14.0874,93400.0
2014-03-03 11:30:00,18.96,18.98,18.94,18.96,129300.0,14.0874,14.1022,14.0725,14.0874,129300.0
2014-03-03 11:40:00,18.96,18.99,18.92,18.94,94100.0,14.0874,14.1096,14.0576,14.0725,94100.0
2014-03-03 11:50:00,18.93,18.94,18.87,18.88,207600.0,14.0651,14.0725,14.0205,14.0279,207600.0
2014-03-03 12:00:00,18.88,18.89,18.84,18.86,224500.0,14.0279,14.0353,13.9982,14.0131,224500.0
2014-03-03 12:10:00,18.87,18.96,18.84,18.93,307200.0,14.0205,14.0874,13.9982,14.0651,307200.0
2014-03-03 12:20:00,18.93,18.98,18.92,18.95,164000.0,14.0651,14.1022,14.0576,14.0799,164000.0
2014-03-03 12:30:00,18.95,18.96,18.92,18.94,217000.0,14.0799,14.0874,14.0576,14.0725,217000.0
2014-03-03 12:40:00,18.94,18.95,18.92,18.94,77700.0,14.0725,14.0799,14.0576,14.0725,77700.0
2014-03-03 12:50:00,18.93,18.97,18.93,18.97,104700.0,14.0651,14.0948,14.0651,14.0948,104700.0
2014-03-03 13:00:00,18.96,19.02,18.96,19.02,136000.0,14.0874,14.1319,14.0874,14.1319,136000.0
2014-03-03 13:10:00,19.02,19.03,19.0,19.03,130800.0,14.1319,14.1394,14.1171,14.1394,130800.0
2014-03-03 13:20:00,19.03,19.07,19.03,19.04,143300.0,14.1394,14.1691,14.1394,14.1468,143300.0
2014-03-03 13:30:00,19.05,19.05,19.01,19.04,63100.0,14.1542,14.1542,14.1245,14.1468,63100.0
2014-03-03 13:40:00,19.03,19.05,19.03,19.04,58100.0,14.1394,14.1542,14.1394,14.1468,58100.0
2014-03-03 13:50:00,19.03,19.08,19.03,19.07,89500.0,14.1394,14.1765,14.1394,14.1691,89500.0
2014-03-03 14:00:00,19.08,19.09,19.06,19.07,153000.0,14.1765,14.1839,14.1617,14.1691,153000.0
2014-03-03 14:10:00,19.08,19.11,19.07,19.07,167900.0,14.1765,14.1988,14.1691,14.1691,167900.0
2014-03-03 14:20:00,19.07,19.1,19.03,19.04,131600.0,14.1691,14.1914,14.1394,14.1468,131600.0
2014-03-03 14:30:00,19.05,19.06,19.02,19.06,118000.0,14.1542,14.1617,14.1319,14.1617,118000.0
2014-03-03 14:40:00,19.05,19.12,19.04,19.12,96200.0,14.1542,14.2062,14.1468,14.2062,96200.0
2014-03-03 14:50:00,19.12,19.12,19.08,19.08,118800.0,14.2062,14.2062,14.1765,14.1765,118800.0
2014-03-03 15:00:00,19.08,19.1,19.04,19.05,135400.0,14.1765,14.1914,14.1468,14.1542,135400.0
2014-03-03 15:10:00,19.05,19.05,19.01,19.04,146400.0,14.1542,14.1542,14.1245,14.1468,146400.0
2014-03-03 15:20:00,19.04,19.04,18.99,19.03,261200.0,14.1468,14.1468,14.1096,14.1394,261200.0
2014-03-03 15:30:00,19.03,19.04,19.01,19.03,232200.0,14.1394,14.1468,14.1245,14.1394,232200.0
2014-03-03 15:40:00,19.03,19.06,19.01,19.02,350700.0,14.1394,14.1617,14.1245,14.1319,350700.0
2014-03-03 15:50:00,19.02,19.05,19.01,19.05,689100.0,14.1319,14.1542,14.1245,14.1542,689100.0
2014-03-04 09:30:00,19.39,19.42,19.2,19.26,901600.0,14.4068,14.4291,14.2657,14.3103,901600.0
2014-03-04 09:40:00,19.25,19.35,19.24,19.35,402300.0,14.3028,14.3771,14.2954,14.3771,402300.0
2014-03-04 09:50:00,19.35,19.36,19.26,19.3,351500.0,14.3771,14.3846,14.3103,14.34,351500.0
2014-03-04 10:00:00,19.3,19.32,19.28,19.31,355200.0,14.34,14.3548,14.3251,14.3474,355200.0
2014-03-04 10:10:00,19.3,19.37,19.3,19.35,332000.0,14.34,14.392,14.34,14.3771,332000.0
2014-03-04 10:20:00,19.35,19.36,19.28,19.28,227300.0,14.3771,14.3846,14.3251,14.3251,227300.0
2014-03-04 10:30:00,19.29,19.32,19.29,19.32,337300.0,14.3325,14.3548,14.3325,14.3548,337300.0
2014-03-04 10:40:00,19.32,19.34,19.31,19.32,124600.0,14.3548,14.3697,14.3474,14.3548,124600.0
2014-03-04 10:50:00,19.31,19.33,19.29,19.32,330000.0,14.3474,14.3623,14.3325,14.3548,330000.0
2014-03-04 11:00:00,19.33,19.35,19.32,19.35,181600.0,14.3623,14.3771,14.3548,14.3771,181600.0
2014-03-04 11:10:00,19.34,19.35,19.32,19.33,142400.0,14.3697,14.3771,14.3548,14.3623,142400.0
2014-03-04 11:20:00,19.33,19.35,19.3,19.3,237800.0,14.3623,14.3771,14.34,14.34,237800.0
2014-03-04 11:30:00,19.3,19.31,19.26,19.26,179700.0,14.34,14.3474,14.3103,14.3103,179700.0
2014-03-04 11:40:00,19.26,19.28,19.24,19.25,259100.0,14.3103,14.3251,14.2954,14.3028,259100.0
2014-03-04 11:50:00,19.25,19.26,19.23,19.23,104800.0,14.3028,14.3103,14.288,14.288,104800.0
2014-03-04 12:00:00,19.24,19.26,19.23,19.25,180000.0,14.2954,14.3103,14.288,14.3028,180000.0
2014-03-04 12:10:00,19.25,19.26,19.24,19.26,202900.0,14.3028,14.3103,14.2954,14.3103,202900.0
2014-03-04 12:20:00,19.25,19.26,19.24,19.24,137200.0,14.3028,14.3103,14.2954,14.2954,137200.0
2014-03-04 12:30:00,19.24,19.27,19.24,19.25,148200.0,14.2954,14.3177,14.2954,14.3028,148200.0
2014-03-04 12:40:00,19.25,19.29,19.25,19.29,170700.0,14.3028,14.3325,14.3028,14.3325,170700.0
2014-03-04 12:50:00,19.29,19.29,19.28,19.28,59500.0,14.3325,14.3325,14.3251,14.3251,59500.0
2014-03-04 13:00:00,19.29,19.31,19.28,19.3,164200.0,14.3325,14.3474,14.3251,14.34,164200.0
2014-03-04 13:10:00,19.3,19.34,19.3,19.31,153800.0,14.34,14.3697,14.34,14.3474,153800.0
2014-03-04 13:20:00,19.32,19.32,19.29,19.3,143600.0,14.3548,14.3548,14.3325,14.34,143600.0
2014-03-04 13:30:00,19.3,19.34,19.3,19.34,129100.0,14.34,14.3697,14.34,14.3697,129100.0
2014-03-04 13:40:00,19.34,19.38,19.32,19.32,320300.0,14.3697,14.3994,14.3548,14.3548,320300.0
2014-03-04 13:50:00,19.32,19.35,19.3,19.34,264200.0,14.3548,14.3771,14.34,14.3697,264200.0
2014-03-04 14:00:00,19.34,19.37,19.33,19.37,283300.0,14.3697,14.392,14.3623,14.392,283300.0
2014-03-04 14:10:00,19.37,19.4,19.36,19.4,246500.0,14.392,14.4143,14.3846,14.4143,246500.0
2014-03-04 14:20:00,19.39,19.41,19.39,19.39,248700.0,14.4068,14.4217,14.4068,14.4068,248700.0
2014-03-04 14:30:00,19.4,19.41,19.37,19.37,211400.0,14.4143,14.4217,14.392,14.392,211400.0
2014-03-04 14:40:00,19.37,19.4,19.37,19.4,240400.0,14.392,14.4143,14.392,14.4143,240400.0
2014-03-04 14:50:00,19.39,19.43,19.39,19.41,361000.0,14.4068,14.4366,14.4068,14.4217,361000.0
2014-03-04 15:00:00,19.41,19.45,19.41,19.45,178200.0,14.4217,14.4514,14.4217,14.4514,178200.0
2014-03-04 15:10:00,19.44,19.46,19.44,19.44,542300.0,14.444,14.4589,14.444,14.444,542300.0
2014-03-04 15:20:00,19.45,19.45,19.4,19.42,347500.0,14.4514,14.4514,14.4143,14.4291,347500.0
2014-03-04 15:30:00,19.43,19.46,19.42,19.45,910400.0,14.4366,14.4589,14.4291,14.4514,910400.0
2014-03-04 15:40:00,19.45,19.48,19.45,19.46,807300.0,14.4514,14.4737,14.4514,14.4589,807300.0
2014-03-04 15:50:00,19.46,19.5,19.45,19.5,2838900.0,14.4589,14.4886,14.4514,14.4886,2838900.0
2014-03-05 09:30:00,19.5,19.5,19.36,19.47,449800.0,14.4886,14.4886,14.3846,14.4663,449800.0
2014-03-05 09:40:00,19.46,19.6,19.46,19.59,334800.0,14.4589,14.5629,14.4589,14.5554,334800.0
2014-03-05 09:50:00,19.6,19.66,19.59,19.63,545600.0,14.5629,14.6075,14.5554,14.5852,545600.0
2014-03-05 10:00:00,19.62,19.79,19.61,19.78,533100.0,14.5777,14.704,14.5703,14.6966,533100.0
2014-03-05 10:10:00,19.77,19.82,19.76,19.79,461000.0,14.6892,14.7263,14.6818,14.704,461000.0
2014-03-05 10:20:00,19.79,19.79,19.72,19.73,248400.0,14.704,14.704,14.652,14.6595,248400.0
2014-03-05 10:30:00,19.72,19.73,19.72,19.72,106300.0,14.652,14.6595,14.652,14.652,106300.0
2014-03-05 10:40:00,19.73,19.73,19.65,19.65,307500.0,14.6595,14.6595,14.6,14.6,307500.0
2014-03-05 10:50:00,19.65,19.7,19.65,19.68,327200.0,14.6,14.6372,14.6,14.6223,327200.0
2014-03-05 11:00:00,19.68,19.69,19.63,19.67,326900.0,14.6223,14.6297,14.5852,14.6149,326900.0
2014-03-05 11:10:00,19.67,19.69,19.65,19.65,186400.0,14.6149,14.6297,14.6,14.6,186400.0
2014-03-05 11:20:00,19.65,19.7,19.65,19.67,248600.0,14.6,14.6372,14.6,14.6149,248600.0
2014-03-05 11:30:00,19.66,19.7,19.65,19.7,109700.0,14.6075,14.6372,14.6,14.6372,109700.0
2014-03-05 11:40:00,19.7,19.7,19.68,19.7,164100.0,14.6372,14.6372,14.6223,14.6372,164100.0
2014-03-05 11:50:00,19.69,19.7,19.68,19.68,171400.0,14.6297,14.6372,14.6223,14.6223,171400.0
2014-03-05 12:00:00,19.68,19.7,19.67,19.7,124400.0,14.6223,14.6372,14.6149,14.6372,124400.0
2014-03-05 12:10:00,19.7,19.7,19.65,19.66,167200.0,14.6372,14.6372,14.6,14.6075,167200.0
2014-03-05 12:20:00,19.67,19.67,19.64,19.64,120900.0,14.6149,14.6149,14.5926,14.5926,120900.0
2014-03-05 12:30:00,19.64,19.65,19.63,19.64,94600.0,14.5926,14.6,14.5852,14.5926,94600.0
2014-03-05 12:40:00,19.64,19.66,19.63,19.66,160300.0,14.5926,14.6075,14.5852,14.6075,160300.0
2014-03-05 12:50:00,19.66,19.66,19.65,19.66,50900.0,14.6075,14.6075,14.6,14.6075,50900.0
2014-03-05 13:00:00,19.65,19.66,19.64,19.64,82700.0,14.6,14.6075,14.5926,14.5926,82700.0
2014-03-05 13:10:00,19.64,19.67,19.64,19.65,196200.0,14.5926,14.6149,14.5926,14.6,196200.0
2014-03-05 13:20:00,19.65,19.66,19.64,19.65,140500.0,14.6,14.6075,14.5926,14.6,140500.0
2014-03-05 13:30:00,19.65,19.65,19.64,19.64,46000.0,14.6,14.6,14.5926,14.5926,46000.0
2014-03-05 13:40:00,19.65,19.65,19.64,19.64,73900.0,14.6,14.6,14.5926,14.5926,73900.0
2014-03-05 13:50:00,19.65,19.67,19.64,19.65,256600.0,14.6,14.6149,14.5926,14.6,256600.0
2014-03-05 14:00:00,19.65,19.69,19.65,19.68,167100.0,14.6,14.6297,14.6,14.6223,167100.0
2014-03-05 14:10:00,19.68,19.7,19.68,19.68,185800.0,14.6223,14.6372,14.6223,14.6223,185800.0
2014-03-05 14:20:00,19.69,19.71,19.68,19.69,248700.0,14.6297,14.6446,14.6223,14.6297,248700.0
2014-03-05 14:30:00,19.69,19.71,19.68,19.7,257600.0,14.6297,14.6446,14.6223,14.6372,257600.0
2014-03-05 14:40:00,19.7,19.7,19.64,19.64,314000.0,14.6372,14.6372,14.5926,14.5926,314000.0
2014-03-05 14:50:00,19.65,19.68,19.64,19.68,230200.0,14.6,14.6223,14.5926,14.6223,230200.0
2014-03-05 15:00:00,19.68,19.69,19.62,19.62,373200.0,14.6223,14.6297,14.5777,14.5777,373200.0
2014-03-05 15:10:00,19.63,19.65,19.62,19.65,109700.0,14.5852,14.6,14.5777,14.6,109700.0
2014-03-05 15:20:00,19.65,19.68,19.64,19.67,226900.0,14.6,14.6223,14.5926,14.6149,226900.0
2014-03-05 15:30:00,19.67,19.69,19.64,19.64,364500.0,14.6149,14.6297,14.5926,14.5926,364500.0
2014-03-05 15:40:00,19.64,19.65,19.61,19.64,526200.0,14.5926,14.6,14.5703,14.5926,526200.0
2014-03-05 15:50:00,19.64,19.67,19.64,19.67,870800.0,14.5926,14.6149,14.5926,14.6149,870800.0
2014-03-06 09:30:00,19.73,19.77,19.68,19.75,522100.0,14.6595,14.6892,14.6223,14.6743,522100.0
2014-03-06 09:40:00,19.76,19.77,19.71,19.72,211600.0,14.6818,14.6892,14.6446,14.652,211600.0
2014-03-06 09:50:00,19.71,19.74,19.69,19.69,251600.0,14.6446,14.6669,14.6297,14.6297,251600.0
2014-03-06 10:00:00,19.7,19.7,19.64,19.64,189800.0,14.6372,14.6372,14.5926,14.5926,189800.0
2014-03-06 10:10:00,19.65,19.66,19.63,19.65,179000.0,14.6,14.6075,14.5852,14.6,179000.0
2014-03-06 10:20:00,19.65,19.7,19.65,19.69,200800.0,14.6,14.6372,14.6,14.6297,200800.0
2014-03-06 10:30:00,19.7,19.71,19.68,19.69,115800.0,14.6372,14.6446,14.6223,14.6297,115800.0
2014-03-06 10:40:00,19.69,19.69,19.64,19.65,228800.0,14.6297,14.6297,14.5926,14.6,228800.0
2014-03-06 10:50:00,19.66,19.69,19.65,19.67,127000.0,14.6075,14.6297,14.6,14.6149,127000.0
2014-03-06 11:00:00,19.67,19.69,19.65,19.65,182400.0,14.6149,14.6297,14.6,14.6,182400.0
2014-03-06 11:10:00,19.66,19.69,19.65,19.69,108500.0,14.6075,14.6297,14.6,14.6297,108500.0
2014-03-06 11:20:00,19.69,19.71,19.65,19.65,1234600.0,14.6297,14.6446,14.6,14.6,1234600.0
2014-03-06 11:30:00,19.65,19.68,19.64,19.66,212300.0,14.6,14.6223,14.5926,14.6075,212300.0
2014-03-06 11:40:00,19.67,19.68,19.66,19.67,368500.0,14.6149,14.6223,14.6075,14.6149,368500.0
2014-03-06 11:50:00,19.67,19.67,19.65,19.65,217700.0,14.6149,14.6149,14.6,14.6,217700.0
2014-03-06 12:00:00,19.65,19.7,19.65,19.7,429900.0,14.6,14.6372,14.6,14.6372,429900.0
2014-03-06 12:10:00,19.7,19.7,19.69,19.69,111400.0,14.6372,14.6372,14.6297,14.6297,111400.0
2014-03-06 12:20:00,19.7,19.7,19.67,19.69,173700.0,14.6372,14.6372,14.6149,14.6297,173700.0
2014-03-06 12:30:00,19.68,19.7,19.68,19.7,88200.0,14.6223,14.6372,14.6223,14.6372,88200.0
2014-03-06 12:40:00,19.7,19.7,19.69,19.7,112400.0,14.6372,14.6372,14.6297,14.6372,112400.0
2014-03-06 12:50:00,19.7,19.72,19.69,19.72,1196200.0,14.6372,14.652,14.6297,14.652,1196200.0
2014-03-06 13:00:00,19.72,19.72,19.71,19.72,101600.0,14.652,14.652,14.6446,14.652,101600.0
2014-03-06 13:10:00,19.71,19.72,19.68,19.68,203300.0,14.6446,14.652,14.6223,14.6223,203300.0
2014-03-06 13:20:00,19.68,19.69,19.63,19.64,243600.0,14.6223,14.6297,14.5852,14.5926,243600.0
2014-03-06 13:30:00,19.64,19.65,19.61,19.61,110900.0,14.5926,14.6,14.5703,14.5703,110900.0
2014-03-06 13:40:00,19.61,19.62,19.54,19.54,258900.0,14.5703,14.5777,14.5183,14.5183,258900.0
2014-03-06 13:50:00,19.55,19.56,19.54,19.54,217900.0,14.5257,14.5332,14.5183,14.5183,217900.0
2014-03-06 14:00:00,19.54,19.56,19.53,19.54,195700.0,14.5183,14.5332,14.5109,14.5183,195700.0
2014-03-06 14:10:00,19.55,19.55,19.53,19.54,110800.0,14.5257,14.5257,14.5109,14.5183,110800.0
2014-03-06 14:20:00,19.53,19.56,19.53,19.54,243600.0,14.5109,14.5332,14.5109,14.5183,243600.0
2014-03-06 14:30:00,19.55,19.56,19.54,19.55,191400.0,14.5257,14.5332,14.5183,14.5257,191400.0
2014-03-06 14:40:00,19.55,19.59,19.54,19.59,325100.0,14.5257,14.5554,14.5183,14.5554,325100.0
2014-03-06 14:50:00,19.58,19.59,19.58,19.59,143300.0,14.548,14.5554,14.548,14.5554,143300.0
2014-03-06 15:00:00,19.58,19.59,19.58,19.59,209600.0,14.548,14.5554,14.548,14.5554,209600.0
2014-03-06 15:10:00,19.58,19.6,19.58,19.59,335800.0,14.548,14.5629,14.548,14.5554,335800.0
2014-03-06 15:20:00,19.59,19.59,19.57,19.58,326500.0,14.5554,14.5554,14.5406,14.548,326500.0
2014-03-06 15:30:00,19.57,19.6,19.57,19.58,377400.0,14.5406,14.5629,14.5406,14.548,377400.0
2014-03-06 15:40:00,19.58,19.59,19.54,19.54,422700.0,14.548,14.5554,14.5183,14.5183,422700.0
2014-03-06 15:50:00,19.54,19.55,19.5,19.55,1128900.0,14.5183,14.5257,14.4886,14.5257,1128900.0
2014-03-07 09:30:00,19.68,19.75,19.65,19.74,499200.0,14.6223,14.6743,14.6,14.6669,499200.0
2014-03-07 09:40:00,19.74,19.78,19.68,19.68,369900.0,14.6669,14.6966,14.6223,14.6223,369900.0
2014-03-07 09:50:00,19.68,19.7,19.65,19.7,152700.0,14.6223,14.6372,14.6,14.6372,152700.0
2014-03-07 10:00:00,19.69,19.73,19.64,19.73,588300.0,14.6297,14.6595,14.5926,14.6595,588300.0
2014-03-07 10:10:00,19.73,19.75,19.72,19.74,231600.0,14.6595,14.6743,14.652,14.6669,231600.0
2014-03-07 10:20:00,19.75,19.76,19.72,19.74,189800.0,14.6743,14.6818,14.652,14.6669,189800.0
2014-03-07 10:30:00,19.73,19.77,19.73,19.75,187900.0,14.6595,14.6892,14.6595,14.6743,187900.0
2014-03-07 10:40:00,19.75,19.76,19.69,19.69,155500.0,14.6743,14.6818,14.6297,14.6297,155500.0
2014-03-07 10:50:00,19.69,19.7,19.68,19.68,79100.0,14.6297,14.6372,14.6223,14.6223,79100.0
2014-03-07 11:00:00,19.69,19.69,19.6,19.64,214800.0,14.6297,14.6297,14.5629,14.5926,214800.0
2014-03-07 11:10:00,19.64,19.65,19.57,19.63,247300.0,14.5926,14.6,14.5406,14.5852,247300.0
2014-03-07 11:20:00,19.62,19.65,19.61,19.65,136900.0,14.5777,14.6,14.5703,14.6,136900.0
2014-03-07 11:30:00,19.66,19.67,19.65,19.66,99900.0,14.6075,14.6149,14.6,14.6075,99900.0
2014-03-07 11:40:00,19.66,19.74,19.66,19.71,195100.0,14.6075,14.6669,14.6075,14.6446,195100.0
2014-03-07 11:50:00,19.71,19.72,19.67,19.7,170500.0,14.6446,14.652,14.6149,14.6372,170500.0
2014-03-07 12:00:00,19.69,19.7,19.65,19.65,92400.0,14.6297,14.6372,14.6,14.6,92400.0
2014-03-07 12:10:00,19.66,19.7,19.65,19.69,93200.0,14.6075,14.6372,14.6,14.6297,93200.0
2014-03-07 12:20:00,19.69,19.71,19.68,19.7,137800.0,14.6297,14.6446,14.6223,14.6372,137800.0
2014-03-07 12:30:00,19.7,19.7,19.66,19.69,103700.0,14.6372,14.6372,14.6075,14.6297,103700.0
2014-03-07 12:40:00,19.69,19.7,19.67,19.68,81200.0,14.6297,14.6372,14.6149,14.6223,81200.0
2014-03-07 12:50:00,19.67,19.68,19.66,19.68,162700.0,14.6149,14.6223,14.6075,14.6223,162700.0
2014-03-07 13:00:00,19.67,19.7,19.66,19.7,199600.0,14.6149,14.6372,14.6075,14.6372,199600.0
2014-03-07 13:10:00,19.7,19.71,19.68,19.69,130200.0,14.6372,14.6446,14.6223,14.6297,130200.0
2014-03-07 13:20:00,19.69,19.71,19.69,19.71,112500.0,14.6297,14.6446,14.6297,14.6446,112500.0
2014-03-07 13:30:00,19.7,19.71,19.68,19.7,173000.0,14.6372,14.6446,14.6223,14.6372,173000.0
2014-03-07 13:40:00,19.7,19.71,19.69,19.69,107900.0,14.6372,14.6446,14.6297,14.6297,107900.0
2014-03-07 13:50:00,19.69,19.71,19.69,19.69,162200.0,14.6297,14.6446,14.6297,14.6297,162200.0
2014-03-07 14:00:00,19.69,19.7,19.67,19.67,220400.0,14.6297,14.6372,14.6149,14.6149,220400.0
2014-03-07 14:10:00,19.67,19.7,19.66,19.67,137100.0,14.6149,14.6372,14.6075,14.6149,137100.0
2014-03-07 14:20:00,19.67,19.67,19.64,19.67,138200.0,14.6149,14.6149,14.5926,14.6149,138200.0
2014-03-07 14:30:00,19.66,19.69,19.66,19.66,200000.0,14.6075,14.6297,14.6075,14.6075,200000.0
2014-03-07 14:40:00,19.66,19.67,19.63,19.66,185700.0,14.6075,14.6149,14.5852,14.6075,185700.0
2014-03-07 14:50:00,19.67,19.7,19.66,19.67,141900.0,14.6149,14.6372,14.6075,14.6149,141900.0
2014-03-07 15:00:00,19.68,19.68,19.66,19.66,113600.0,14.6223,14.6223,14.6075,14.6075,113600.0
2014-03-07 15:10:00,19.66,19.69,19.66,19.68,160400.0,14.6075,14.6297,14.6075,14.6223,160400.0
2014-03-07 15:20:00,19.67,19.68,19.65,19.66,197400.0,14.6149,14.6223,14.6,14.6075,197400.0
2014-03-07 15:30:00,19.66,19.67,19.59,19.6,351000.0,14.6075,14.6149,14.5554,14.5629,351000.0
2014-03-07 15:40:00,19.6,19.63,19.6,19.62,290700.0,14.5629,14.5852,14.5629,14.5777,290700.0
2014-03-07 15:50:00,19.61,19.63,19.61,19.62,568400.0,14.5703,14.5852,14.5703,14.5777,568400.0
2014-03-10 09:30:00,19.58,19.58,19.5,19.57,239700.0,14.548,14.548,14.4886,14.5406,239700.0
2014-03-10 09:40:00,19.57,19.63,19.56,19.62,116000.0,14.5406,14.5852,14.5332,14.5777,116000.0
2014-03-10 09:50:00,19.63,19.64,19.62,19.63,158900.0,14.5852,14.5926,14.5777,14.5852,158900.0
2014-03-10 10:00:00,19.63,19.63,19.52,19.52,155500.0,14.5852,14.5852,14.5034,14.5034,155500.0
2014-03-10 10:10:00,19.52,19.53,19.44,19.45,240000.0,14.5034,14.5109,14.444,14.4514,240000.0
2014-03-10 10:20:00,19.45,19.49,19.43,19.44,215800.0,14.4514,14.4811,14.4366,14.444,215800.0
2014-03-10 10:30:00,19.44,19.45,19.36,19.37,324300.0,14.444,14.4514,14.3846,14.392,324300.0
2014-03-10 10:40:00,19.37,19.38,19.32,19.33,338400.0,14.392,14.3994,14.3548,14.3623,338400.0
2014-03-10 10:50:00,19.32,19.34,19.27,19.28,463300.0,14.3548,14.3697,14.3177,14.3251,463300.0
2014-03-10 11:00:00,19.28,19.36,19.26,19.36,264400.0,14.3251,14.3846,14.3103,14.3846,264400.0
2014-03-10 11:10:00,19.36,19.4,19.34,19.38,292700.0,14.3846,14.4143,14.3697,14.3994,292700.0
2014-03-10 11:20:00,19.38,19.39,19.35,19.38,234400.0,14.3994,14.4068,14.3771,14.3994,234400.0
2014-03-10 11:30:00,19.39,19.41,19.38,19.4,232800.0,14.4068,14.4217,14.3994,14.4143,232800.0
2014-03-10 11:40:00,19.4,19.41,19.39,19.4,177400.0,14.4143,14.4217,14.4068,14.4143,177400.0
2014-03-10 11:50:00,19.4,19.41,19.32,19.35,212400.0,14.4143,14.4217,14.3548,14.3771,212400.0
2014-03-10 12:00:00,19.35,19.35,19.32,19.33,79500.0,14.3771,14.3771,14.3548,14.3623,79500.0
2014-03-10 12:10:00,19.33,19.38,19.32,19.36,222500.0,14.3623,14.3994,14.3548,14.3846,222500.0
2014-03-10 12:20:00,19.36,19.4,19.36,19.38,92600.0,14.3846,14.4143,14.3846,14.3994,92600.0
2014-03-10 12:30:00,19.38,19.4,19.36,19.36,103900.0,14.3994,14.4143,14.3846,14.3846,103900.0
2014-03-10 12:40:00,19.37,19.37,19.31,19.32,252500.0,14.392,14.392,14.3474,14.3548,252500.0
2014-03-10 12:50:00,19.32,19.37,19.32,19.37,258200.0,14.3548,14.392,14.3548,14.392,258200.0
2014-03-10 13:00:00,19.37,19.37,19.36,19.37,80000.0,14.392,14.392,14.3846,14.392,80000.0
2014-03-10 13:10:00,19.37,19.4,19.36,19.37,162100.0,14.392,14.4143,14.3846,14.392,162100.0
2014-03-10 13:20:00,19.38,19.42,19.37,19.41,170500.0,14.3994,14.4291,14.392,14.4217,170500.0
2014-03-10 13:30:00,19.42,19.42,19.35,19.37,220500.0,14.4291,14.4291,14.3771,14.392,220500.0
2014-03-10 13:40:00,19.36,19.39,19.35,19.38,153700.0,14.3846,14.4068,14.3771,14.3994,153700.0
2014-03-10 13:50:00,19.39,19.39,19.34,19.34,141400.0,14.4068,14.4068,14.3697,14.3697,141400.0
2014-03-10 14:00:00,19.34,19.34,19.32,19.32,82700.0,14.3697,14.3697,14.3548,14.3548,82700.0
2014-03-10 14:10:00,19.32,19.33,19.31,19.31,121500.0,14.3548,14.3623,14.3474,14.3474,121500.0
2014-03-10 14:20:00,19.31,19.32,19.29,19.29,180800.0,14.3474,14.3548,14.3325,14.3325,180800.0
2014-03-10 14:30:00,19.29,19.34,19.29,19.34,201900.0,14.3325,14.3697,14.3325,14.3697,201900.0
2014-03-10 14:40:00,19.34,19.34,19.32,19.34,199100.0,14.3697,14.3697,14.3548,14.3697,199100.0
2014-03-10 14:50:00,19.34,19.36,19.34,19.35,124900.0,14.3697,14.3846,14.3697,14.3771,124900.0
2014-03-10 15:00:00,19.35,19.35,19.32,19.32,172900.0,14.3771,14.3771,14.3548,14.3548,172900.0
2014-03-10 15:10:00,19.32,19.32,19.29,19.3,212200.0,14.3548,14.3548,14.3325,14.34,212200.0
2014-03-10 15:20:00,19.3,19.32,19.29,19.32,310600.0,14.34,14.3548,14.3325,14.3548,310600.0
2014-03-10 15:30:00,19.32,19.36,19.31,19.35,385500.0,14.3548,14.3846,14.3474,14.3771,385500.0
2014-03-10 15:40:00,19.35,19.42,19.34,19.41,493400.0,14.3771,14.4291,14.3697,14.4217,493400.0
2014-03-10 15:50:00,19.41,19.41,19.37,19.39,1064800.0,14.4217,14.4217,14.392,14.4068,1064800.0
2014-03-11 09:30:00,19.41,19.46,19.39,19.45,168400.0,14.4217,14.4589,14.4068,14.4514,168400.0
2014-03-11 09:40:00,19.45,19.47,19.4,19.41,143900.0,14.4514,14.4663,14.4143,14.4217,143900.0
2014-03-11 09:50:00,19.41,19.42,19.39,19.42,111200.0,14.4217,14.4291,14.4068,14.4291,111200.0
2014-03-11 10:00:00,19.41,19.44,19.35,19.39,275900.0,14.4217,14.444,14.3771,14.4068,275900.0
2014-03-11 10:10:00,19.4,19.43,19.39,19.42,89100.0,14.4143,14.4366,14.4068,14.4291,89100.0
2014-03-11 10:20:00,19.42,19.46,19.42,19.46,175100.0,14.4291,14.4589,14.4291,14.4589,175100.0
2014-03-11 10:30:00,19.46,19.49,19.45,19.47,111000.0,14.4589,14.4811,14.4514,14.4663,111000.0
2014-03-11 10:40:00,19.47,19.5,19.47,19.5,132900.0,14.4663,14.4886,14.4663,14.4886,132900.0
2014-03-11 10:50:00,19.5,19.53,19.5,19.52,151800.0,14.4886,14.5109,14.4886,14.5034,151800.0
2014-03-11 11:00:00,19.51,19.53,19.5,19.5,114900.0,14.496,14.5109,14.4886,14.4886,114900.0
2014-03-11 11:10:00,19.5,19.51,19.47,19.47,106200.0,14.4886,14.496,14.4663,14.4663,106200.0
2014-03-11 11:20:00,19.47,19.48,19.44,19.45,62500.0,14.4663,14.4737,14.444,14.4514,62500.0
2014-03-11 11:30:00,19.45,19.45,19.43,19.44,112600.0,14.4514,14.4514,14.4366,14.444,112600.0
2014-03-11 11:40:00,19.44,19.45,19.35,19.35,127000.0,14.444,14.4514,14.3771,14.3771,127000.0
2014-03-11 11:50:00,19.35,19.36,19.31,19.34,128700.0,14.3771,14.3846,14.3474,14.3697,128700.0
2014-03-11 12:00:00,19.35,19.37,19.32,19.34,160900.0,14.3771,14.392,14.3548,14.3697,160900.0
2014-03-11 12:10:00,19.35,19.35,19.29,19.29,134500.0,14.3771,14.3771,14.3325,14.3325,134500.0
2014-03-11 12:20:00,19.29,19.34,19.28,19.33,84000.0,14.3325,14.3697,14.3251,14.3623,84000.0
2014-03-11 12:30:00,19.33,19.33,19.32,19.32,68900.0,14.3623,14.3623,14.3548,14.3548,68900.0
2014-03-11 12:40:00,19.32,19.35,19.32,19.33,171300.0,14.3548,14.3771,14.3548,14.3623,171300.0
2014-03-11 12:50:00,19.33,19.34,19.25,19.25,177500.0,14.3623,14.3697,14.3028,14.3028,177500.0
2014-03-11 13:00:00,19.26,19.26,19.22,19.25,178800.0,14.3103,14.3103,14.2805,14.3028,178800.0
2014-03-11 13:10:00,19.25,19.3,19.25,19.3,113900.0,14.3028,14.34,14.3028,14.34,113900.0
2014-03-11 13:20:00,19.3,19.3,19.27,19.28,140000.0,14.34,14.34,14.3177,14.3251,140000.0
2014-03-11 13:30:00,19.29,19.32,19.28,19.31,140900.0,14.3325,14.3548,14.3251,14.3474,140900.0
2014-03-11 13:40:00,19.3,19.31,19.28,19.29,123100.0,14.34,14.3474,14.3251,14.3325,123100.0
2014-03-11 13:50:00,19.29,19.31,19.29,19.31,101100.0,14.3325,14.3474,14.3325,14.3474,101100.0
2014-03-11 14:00:00,19.31,19.32,19.26,19.26,109200.0,14.3474,14.3548,14.3103,14.3103,109200.0
2014-03-11 14:10:00,19.27,19.28,19.25,19.25,186000.0,14.3177,14.3251,14.3028,14.3028,186000.0
2014-03-11 14:20:00,19.25,19.26,19.22,19.23,131800.0,14.3028,14.3103,14.2805,14.288,131800.0
2014-03-11 14:30:00,19.23,19.23,19.2,19.2,235200.0,14.288,14.288,14.2657,14.2657,235200.0
2014-03-11 14:40:00,19.21,19.23,19.18,19.22,155000.0,14.2731,14.288,14.2508,14.2805,155000.0
2014-03-11 14:50:00,19.23,19.23,19.19,19.19,249500.0,14.288,14.288,14.2582,14.2582,249500.0
2014-03-11 15:00:00,19.19,19.19,19.16,19.18,244500.0,14.2582,14.2582,14.236,14.2508,244500.0
2014-03-11 15:10:00,19.17,19.2,19.16,19.18,202400.0,14.2434,14.2657,14.236,14.2508,202400.0
2014-03-11 15:20:00,19.19,19.24,19.18,19.2,264800.0,14.2582,14.2954,14.2508,14.2657,264800.0
2014-03-11 15:30:00,19.2,19.25,19.2,19.23,571900.0,14.2657,14.3028,14.2657,14.288,571900.0
2014-03-11 15:40:00,19.24,19.27,19.19,19.2,668200.0,14.2954,14.3177,14.2582,14.2657,668200.0
2014-03-11 15:50:00,19.2,19.27,19.2,19.26,1236800.0,14.2657,14.3177,14.2657,14.3103,1236800.0
2014-03-12 09:30:00,19.17,19.25,19.13,19.23,282500.0,14.2434,14.3028,14.2137,14.288,282500.0
2014-03-12 09:40:00,19.23,19.23,19.15,19.2,154600.0,14.288,14.288,14.2285,14.2657,154600.0
2014-03-12 09:50:00,19.19,19.23,19.17,19.2,202300.0,14.2582,14.288,14.2434,14.2657,202300.0
2014-03-12 10:00:00,19.2,19.3,19.19,19.29,186800.0,14.2657,14.34,14.2582,14.3325,186800.0
2014-03-12 10:10:00,19.29,19.31,19.25,19.27,175100.0,14.3325,14.3474,14.3028,14.3177,175100.0
2014-03-12 10:20:00,19.28,19.36,19.28,19.32,220400.0,14.3251,14.3846,14.3251,14.3548,220400.0
2014-03-12 10:30:00,19.32,19.38,19.31,19.31,147400.0,14.3548,14.3994,14.3474,14.3474,147400.0
2014-03-12 10:40:00,19.32,19.34,19.31,19.31,114100.0,14.3548,14.3697,14.3474,14.3474,114100.0
2014-03-12 10:50:00,19.31,19.35,19.29,19.33,210300.0,14.3474,14.3771,14.3325,14.3623,210300.0
2014-03-12 11:00:00,19.33,19.34,19.27,19.28,298500.0,14.3623,14.3697,14.3177,14.3251,298500.0
2014-03-12 11:10:00,19.29,19.31,19.28,19.29,141300.0,14.3325,14.3474,14.3251,14.3325,141300.0
2014-03-12 11:20:00,19.29,19.33,19.29,19.31,210400.0,14.3325,14.3623,14.3325,14.3474,210400.0
2014-03-12 11:30:00,19.31,19.32,19.29,19.31,146800.0,14.3474,14.3548,14.3325,14.3474,146800.0
2014-03-12 11:40:00,19.3,19.32,19.3,19.3,93600.0,14.34,14.3548,14.34,14.34,93600.0
2014-03-12 11:50:00,19.3,19.33,19.29,19.29,123600.0,14.34,14.3623,14.3325,14.3325,123600.0
2014-03-12 12:00:00,19.3,19.32,19.29,19.31,74600.0,14.34,14.3548,14.3325,14.3474,74600.0
2014-03-12 12:10:00,19.3,19.32,19.29,19.32,72800.0,14.34,14.3548,14.3325,14.3548,72800.0
2014-03-12 12:20:00,19.32,19.33,19.3,19.31,293800.0,14.3548,14.3623,14.34,14.3474,293800.0
2014-03-12 12:30:00,19.32,19.32,19.28,19.3,159700.0,14.3548,14.3548,14.3251,14.34,159700.0
2014-03-12 12:40:00,19.3,19.33,19.3,19.3,155700.0,14.34,14.3623,14.34,14.34,155700.0
2014-03-12 12:50:00,19.31,19.33,19.3,19.32,97800.0,14.3474,14.3623,14.34,14.3548,97800.0
2014-03-12 13:00:00,19.33,19.33,19.3,19.3,78500.0,14.3623,14.3623,14.34,14.34,78500.0
2014-03-12 13:10:00,19.3,19.31,19.28,19.28,76100.0,14.34,14.3474,14.3251,14.3251,76100.0
2014-03-12 13:20:00,19.28,19.28,19.27,19.28,136500.0,14.3251,14.3251,14.3177,14.3251,136500.0
2014-03-12 13:30:00,19.27,19.3,19.27,19.28,160400.0,14.3177,14.34,14.3177,14.3251,160400.0
2014-03-12 13:40:00,19.28,19.32,19.28,19.32,128700.0,14.3251,14.3548,14.3251,14.3548,128700.0
2014-03-12 13:50:00,19.32,19.32,19.31,19.32,41800.0,14.3548,14.3548,14.3474,14.3548,41800.0
2014-03-12 14:00:00,19.31,19.35,19.31,19.31,150200.0,14.3474,14.3771,14.3474,14.3474,150200.0
2014-03-12 14:10:00,19.32,19.32,19.29,19.3,80800.0,14.3548,14.3548,14.3325,14.34,80800.0
2014-03-12 14:20:00,19.3,19.31,19.3,19.3,54000.0,14.34,14.3474,14.34,14.34,54000.0
2014-03-12 14:30:00,19.3,19.34,19.3,19.33,144000.0,14.34,14.3697,14.34,14.3623,144000.0
2014-03-12 14:40:00,19.34,19.35,19.33,19.34,65900.0,14.3697,14.3771,14.3623,14.3697,65900.0
2014-03-12 14:50:00,19.34,19.37,19.34,19.34,182000.0,14.3697,14.392,14.3697,14.3697,182000.0
2014-03-12 15:00:00,19.34,19.37,19.34,19.36,93300.0,14.3697,14.392,14.3697,14.3846,93300.0
2014-03-12 15:10:00,19.36,19.37,19.35,19.35,139600.0,14.3846,14.392,14.3771,14.3771,139600.0
2014-03-12 15:20:00,19.35,19.37,19.34,19.35,241100.0,14.3771,14.392,14.3697,14.3771,241100.0
2014-03-12 15:30:00,19.35,19.36,19.32,19.35,217800.0,14.3771,14.3846,14.3548,14.3771,217800.0
2014-03-12 15:40:00,19.34,19.35,19.32,19.34,471800.0,14.3697,14.3771,14.3548,14.3697,471800.0
2014-03-12 15:50:00,19.34,19.34,19.27,19.29,1464000.0,14.3697,14.3697,14.3177,14.3325,1464000.0
2014-03-13 09:30:00,19.33,19.44,19.33,19.39,200100.0,14.3623,14.444,14.3623,14.4068,200100.0
2014-03-13 09:40:00,19.39,19.45,19.39,19.44,158500.0,14.4068,14.4514,14.4068,14.444,158500.0
2014-03-13 09:50:00,19.44,19.49,19.43,19.47,172500.0,14.444,14.4811,14.4366,14.4663,172500.0
2014-03-13 10:00:00,19.48,19.51,19.47,19.5,181400.0,14.4737,14.496,14.4663,14.4886,181400.0
2014-03-13 10:10:00,19.5,19.51,19.45,19.48,172600.0,14.4886,14.496,14.4514,14.4737,172600.0
2014-03-13 10:20:00,19.48,19.49,19.42,19.44,113500.0,14.4737,14.4811,14.4291,14.444,113500.0
2014-03-13 10:30:00,19.44,19.46,19.39,19.39,163400.0,14.444,14.4589,14.4068,14.4068,163400.0
2014-03-13 10:40:00,19.39,19.39,19.35,19.36,177400.0,14.4068,14.4068,14.3771,14.3846,177400.0
2014-03-13 10:50:00,19.36,19.39,19.35,19.37,137500.0,14.3846,14.4068,14.3771,14.392,137500.0
2014-03-13 11:00:00,19.37,19.41,19.36,19.41,284900.0,14.392,14.4217,14.3846,14.4217,284900.0
2014-03-13 11:10:00,19.4,19.42,19.37,19.4,151600.0,14.4143,14.4291,14.392,14.4143,151600.0
2014-03-13 11:20:00,19.41,19.42,19.34,19.34,162200.0,14.4217,14.4291,14.3697,14.3697,162200.0
2014-03-13 11:30:00,19.34,19.41,19.34,19.4,95000.0,14.3697,14.4217,14.3697,14.4143,95000.0
2014-03-13 11:40:00,19.39,19.42,19.35,19.36,134000.0,14.4068,14.4291,14.3771,14.3846,134000.0
2014-03-13 11:50:00,19.36,19.36,19.32,19.32,172800.0,14.3846,14.3846,14.3548,14.3548,172800.0
2014-03-13 12:00:00,19.32,19.33,19.27,19.29,170100.0,14.3548,14.3623,14.3177,14.3325,170100.0
2014-03-13 12:10:00,19.29,19.3,19.26,19.28,123200.0,14.3325,14.34,14.3103,14.3251,123200.0
2014-03-13 12:20:00,19.28,19.28,19.23,19.25,127600.0,14.3251,14.3251,14.288,14.3028,127600.0
2014-03-13 12:30:00,19.25,19.25,19.18,19.19,169100.0,14.3028,14.3028,14.2508,14.2582,169100.0
2014-03-13 12:40:00,19.18,19.25,19.18,19.24,117200.0,14.2508,14.3028,14.2508,14.2954,117200.0
2014-03-13 12:50:00,19.24,19.24,19.18,19.21,168500.0,14.2954,14.2954,14.2508,14.2731,168500.0
2014-03-13 13:00:00,19.21,19.22,19.12,19.18,243900.0,14.2731,14.2805,14.2062,14.2508,243900.0
2014-03-13 13:10:00,19.18,19.2,19.16,19.2,234300.0,14.2508,14.2657,14.236,14.2657,234300.0
2014-03-13 13:20:00,19.19,19.25,19.19,19.24,151200.0,14.2582,14.3028,14.2582,14.2954,151200.0
2014-03-13 13:30:00,19.25,19.25,19.2,19.21,138800.0,14.3028,14.3028,14.2657,14.2731,138800.0
2014-03-13 13:40:00,19.21,19.27,19.21,19.27,109100.0,14.2731,14.3177,14.2731,14.3177,109100.0
2014-03-13 13:50:00,19.26,19.27,19.21,19.24,206700.0,14.3103,14.3177,14.2731,14.2954,206700.0
2014-03-13 14:00:00,19.24,19.25,19.18,19.18,155700.0,14.2954,14.3028,14.2508,14.2508,155700.0
2014-03-13 14:10:00,19.18,19.22,19.18,19.19,172800.0,14.2508,14.2805,14.2508,14.2582,172800.0
2014-03-13 14:20:00,19.19,19.21,19.16,19.2,222100.0,14.2582,14.2731,14.236,14.2657,222100.0
2014-03-13 14:30:00,19.19,19.23,19.18,19.21,169000.0,14.2582,14.288,14.2508,14.2731,169000.0
2014-03-13 14:40:00,19.2,19.24,19.12,19.15,306100.0,14.2657,14.2954,14.2062,14.2285,306100.0
2014-03-13 14:50:00,19.15,19.16,19.12,19.14,173000.0,14.2285,14.236,14.2062,14.2211,173000.0
2014-03-13 15:00:00,19.14,19.19,19.11,19.11,298300.0,14.2211,14.2582,14.1988,14.1988,298300.0
2014-03-13 15:10:00,19.11,19.13,19.1,19.1,224000.0,14.1988,14.2137,14.1914,14.1914,224000.0
2014-03-13 15:20:00,19.1,19.16,19.1,19.15,288800.0,14.1914,14.236,14.1914,14.2285,288800.0
2014-03-13 15:30:00,19.16,19.18,19.12,19.17,360500.0,14.236,14.2508,14.2062,14.2434,360500.0
2014-03-13 15:40:00,19.18,19.23,19.17,19.23,571400.0,14.2508,14.288,14.2434,14.288,571400.0
2014-03-13 15:50:00,19.22,19.23,19.16,19.18,637400.0,14.2805,14.288,14.236,14.2508,637400.0
2014-03-14 09:30:00,19.05,19.1,19.0,19.08,466200.0,14.1542,14.1914,14.1171,14.1765,466200.0
2014-03-14 09:40:00,19.07,19.12,19.07,19.11,332700.0,14.1691,14.2062,14.1691,14.1988,332700.0
2014-03-14 09:50:00,19.12,19.12,18.97,18.98,462700.0,14.2062,14.2062,14.0948,14.1022,462700.0
2014-03-14 10:00:00,18.98,19.06,18.97,19.05,368800.0,14.1022,14.1617,14.0948,14.1542,368800.0
2014-03-14 10:10:00,19.04,19.04,18.96,19.01,586300.0,14.1468,14.1468,14.0874,14.1245,586300.0
2014-03-14 10:20:00,19.02,19.02,18.96,18.98,784500.0,14.1319,14.1319,14.0874,14.1022,784500.0
2014-03-14 10:30:00,18.97,19.07,18.95,19.07,351700.0,14.0948,14.1691,14.0799,14.1691,351700.0
2014-03-14 10:40:00,19.07,19.07,19.02,19.04,559100.0,14.1691,14.1691,14.1319,14.1468,559100.0
2014-03-14 10:50:00,19.04,19.05,18.98,18.98,199800.0,14.1468,14.1542,14.1022,14.1022,199800.0
2014-03-14 11:00:00,18.99,19.02,18.92,18.95,520800.0,14.1096,14.1319,14.0576,14.0799,520800.0
2014-03-14 11:10:00,18.95,18.96,18.89,18.94,414500.0,14.0799,14.0874,14.0353,14.0725,414500.0
2014-03-14 11:20:00,18.95,18.95,18.86,18.89,525900.0,14.0799,14.0799,14.0131,14.0353,525900.0
2014-03-14 11:30:00,18.89,18.91,18.85,18.88,539900.0,14.0353,14.0502,14.0056,14.0279,539900.0
2014-03-14 11:40:00,18.89,18.98,18.89,18.98,226400.0,14.0353,14.1022,14.0353,14.1022,226400.0
2014-03-14 11:50:00,18.98,19.01,18.96,18.99,279900.0,14.1022,14.1245,14.0874,14.1096,279900.0
2014-03-14 12:00:00,18.98,18.98,18.9,18.93,180800.0,14.1022,14.1022,14.0428,14.0651,180800.0
2014-03-14 12:10:00,18.92,18.97,18.92,18.93,166600.0,14.0576,14.0948,14.0576,14.0651,166600.0
2014-03-14 12:20:00,18.94,18.96,18.9,18.9,138800.0,14.0725,14.0874,14.0428,14.0428,138800.0
2014-03-14 12:30:00,18.9,18.91,18.85,18.91,195200.0,14.0428,14.0502,14.0056,14.0502,195200.0
2014-03-14 12:40:00,18.9,18.93,18.89,18.91,130800.0,14.0428,14.0651,14.0353,14.0502,130800.0
2014-03-14 12:50:00,18.91,18.94,18.89,18.94,112300.0,14.0502,14.0725,14.0353,14.0725,112300.0
2014-03-14 13:00:00,18.94,18.95,18.88,18.88,137600.0,14.0725,14.0799,14.0279,14.0279,137600.0
2014-03-14 13:10:00,18.89,18.9,18.88,18.89,130700.0,14.0353,14.0428,14.0279,14.0353,130700.0
2014-03-14 13:20:00,18.89,18.9,18.86,18.87,135700.0,14.0353,14.0428,14.0131,14.0205,135700.0
2014-03-14 13:30:00,18.88,18.91,18.87,18.88,143600.0,14.0279,14.0502,14.0205,14.0279,143600.0
2014-03-14 13:40:00,18.88,18.89,18.85,18.86,138400.0,14.0279,14.0353,14.0056,14.0131,138400.0
2014-03-14 13:50:00,18.86,18.9,18.86,18.88,181100.0,14.0131,14.0428,14.0131,14.0279,181100.0
2014-03-14 14:00:00,18.89,18.89,18.85,18.86,207300.0,14.0353,14.0353,14.0056,14.0131,207300.0
2014-03-14 14:10:00,18.86,18.87,18.84,18.87,533600.0,14.0131,14.0205,13.9982,14.0205,533600.0
2014-03-14 14:20:00,18.87,18.88,18.86,18.87,173600.0,14.0205,14.0279,14.0131,14.0205,173600.0
2014-03-14 14:30:00,18.87,18.88,18.84,18.85,221600.0,14.0205,14.0279,13.9982,14.0056,221600.0
2014-03-14 14:40:00,18.85,18.85,18.8,18.83,288300.0,14.0056,14.0056,13.9685,13.9908,288300.0
2014-03-14 14:50:00,18.83,18.83,18.82,18.82,180900.0,13.9908,13.9908,13.9833,13.9833,180900.0
2014-03-14 15:00:00,18.82,18.86,18.82,18.84,228900.0,13.9833,14.0131,13.9833,13.9982,228900.0
2014-03-14 15:10:00,18.84,18.85,18.82,18.83,253000.0,13.9982,14.0056,13.9833,13.9908,253000.0
2014-03-14 15:20:00,18.84,18.87,18.83,18.87,394200.0,13.9982,14.0205,13.9908,14.0205,394200.0
2014-03-14 15:30:00,18.87,18.92,18.86,18.88,530500.0,14.0205,14.0576,14.0131,14.0279,530500.0
2014-03-14 15:40:00,18.87,18.9,18.85,18.85,528500.0,14.0205,14.0428,14.0056,14.0056,528500.0
2014-03-14 15:50:00,18.85,18.88,18.83,18.87,861900.0,14.0056,14.0279,13.9908,14.0205,861900.0
2014-03-17 09:30:00,18.96,19.15,18.94,19.14,354800.0,14.0874,14.2285,14.0725,14.2211,354800.0
2014-03-17 09:40:00,19.14,19.19,19.13,19.16,204400.0,14.2211,14.2582,14.2137,14.236,204400.0
2014-03-17 09:50:00,19.15,19.17,19.07,19.08,373600.0,14.2285,14.2434,14.1691,14.1765,373600.0
2014-03-17 10:00:00,19.08,19.14,19.08,19.1,495000.0,14.1765,14.2211,14.1765,14.1914,495000.0
2014-03-17 10:10:00,19.1,19.1,19.02,19.02,318900.0,14.1914,14.1914,14.1319,14.1319,318900.0
2014-03-17 10:20:00,19.02,19.03,18.99,18.99,266000.0,14.1319,14.1394,14.1096,14.1096,266000.0
2014-03-17 10:30:00,18.99,19.03,18.97,19.0,302900.0,14.1096,14.1394,14.0948,14.1171,302900.0
2014-03-17 10:40:00,19.0,19.03,18.96,19.0,291700.0,14.1171,14.1394,14.0874,14.1171,291700.0
2014-03-17 10:50:00,19.0,19.05,18.99,19.0,322600.0,14.1171,14.1542,14.1096,14.1171,322600.0
2014-03-17 11:00:00,18.99,19.01,18.98,19.0,569500.0,14.1096,14.1245,14.1022,14.1171,569500.0
2014-03-17 11:10:00,19.01,19.01,18.98,19.0,160000.0,14.1245,14.1245,14.1022,14.1171,160000.0
2014-03-17 11:20:00,19.01,19.04,19.0,19.03,176800.0,14.1245,14.1468,14.1171,14.1394,176800.0
2014-03-17 11:30:00,19.03,19.05,19.01,19.04,178800.0,14.1394,14.1542,14.1245,14.1468,178800.0
2014-03-17 11:40:00,19.05,19.06,19.01,19.05,257200.0,14.1542,14.1617,14.1245,14.1542,257200.0
2014-03-17 11:50:00,19.05,19.08,19.04,19.08,171800.0,14.1542,14.1765,14.1468,14.1765,171800.0
2014-03-17 12:00:00,19.08,19.12,19.08,19.11,184500.0,14.1765,14.2062,14.1765,14.1988,184500.0
2014-03-17 12:10:00,19.1,19.16,19.1,19.14,133800.0,14.1914,14.236,14.1914,14.2211,133800.0
2014-03-17 12:20:00,19.15,19.15,19.11,19.12,186500.0,14.2285,14.2285,14.1988,14.2062,186500.0
2014-03-17 12:30:00,19.12,19.12,19.06,19.07,245500.0,14.2062,14.2062,14.1617,14.1691,245500.0
2014-03-17 12:40:00,19.07,19.09,19.05,19.05,168100.0,14.1691,14.1839,14.1542,14.1542,168100.0
2014-03-17 12:50:00,19.05,19.07,19.04,19.06,143300.0,14.1542,14.1691,14.1468,14.1617,143300.0
2014-03-17 13:00:00,19.06,19.09,19.05,19.09,95700.0,14.1617,14.1839,14.1542,14.1839,95700.0
2014-03-17 13:10:00,19.09,19.09,19.05,19.07,111000.0,14.1839,14.1839,14.1542,14.1691,111000.0
2014-03-17 13:20:00,19.07,19.09,19.06,19.09,85700.0,14.1691,14.1839,14.1617,14.1839,85700.0
2014-03-17 13:30:00,19.09,19.1,19.08,19.1,98200.0,14.1839,14.1914,14.1765,14.1914,98200.0
2014-03-17 13:40:00,19.1,19.1,19.09,19.1,151500.0,14.1914,14.1914,14.1839,14.1914,151500.0
2014-03-17 13:50:00,19.09,19.1,19.06,19.07,198000.0,14.1839,14.1914,14.1617,14.1691,198000.0
2014-03-17 14:00:00,19.07,19.07,19.04,19.05,180700.0,14.1691,14.1691,14.1468,14.1542,180700.0
2014-03-17 14:10:00,19.06,19.06,19.03,19.05,145800.0,14.1617,14.1617,14.1394,14.1542,145800.0
2014-03-17 14:20:00,19.05,19.09,19.04,19.08,293200.0,14.1542,14.1839,14.1468,14.1765,293200.0
2014-03-17 14:30:00,19.07,19.1,19.07,19.09,107600.0,14.1691,14.1914,14.1691,14.1839,107600.0
2014-03-17 14:40:00,19.09,19.1,19.08,19.1,258700.0,14.1839,14.1914,14.1765,14.1914,258700.0
2014-03-17 14:50:00,19.1,19.1,19.09,19.1,428100.0,14.1914,14.1914,14.1839,14.1914,428100.0
2014-03-17 15:00:00,19.1,19.11,19.09,19.1,554200.0,14.1914,14.1988,14.1839,14.1914,554200.0
2014-03-17 15:10:00,19.1,19.11,19.09,19.09,471600.0,14.1914,14.1988,14.1839,14.1839,471600.0
2014-03-17 15:20:00,19.09,19.1,19.08,19.1,259600.0,14.1839,14.1914,14.1765,14.1914,259600.0
2014-03-17 15:30:00,19.09,19.13,19.09,19.11,575400.0,14.1839,14.2137,14.1839,14.1988,575400.0
2014-03-17 15:40:00,19.1,19.14,19.09,19.14,793000.0,14.1914,14.2211,14.1839,14.2211,793000.0
2014-03-17 15:50:00,19.13,19.14,19.11,19.12,752800.0,14.2137,14.2211,14.1988,14.2062,752800.0
2014-03-18 09:30:00,19.13,19.31,19.13,19.3,248100.0,14.2137,14.3474,14.2137,14.34,248100.0
2014-03-18 09:40:00,19.31,19.34,19.27,19.33,210900.0,14.3474,14.3697,14.3177,14.3623,210900.0
2014-03-18 09:50:00,19.33,19.34,19.24,19.29,411200.0,14.3623,14.3697,14.2954,14.3325,411200.0
2014-03-18 10:00:00,19.3,19.3,19.28,19.3,86100.0,14.34,14.34,14.3251,14.34,86100.0
2014-03-18 10:10:00,19.3,19.35,19.29,19.34,243200.0,14.34,14.3771,14.3325,14.3697,243200.0
2014-03-18 10:20:00,19.34,19.37,19.33,19.36,301900.0,14.3697,14.392,14.3623,14.3846,301900.0
2014-03-18 10:30:00,19.35,19.36,19.32,19.32,173500.0,14.3771,14.3846,14.3548,14.3548,173500.0
2014-03-18 10:40:00,19.32,19.33,19.28,19.29,207300.0,14.3548,14.3623,14.3251,14.3325,207300.0
2014-03-18 10:50:00,19.3,19.32,19.29,19.3,177100.0,14.34,14.3548,14.3325,14.34,177100.0
2014-03-18 11:00:00,19.3,19.32,19.29,19.31,158100.0,14.34,14.3548,14.3325,14.3474,158100.0
2014-03-18 11:10:00,19.31,19.36,19.31,19.36,165500.0,14.3474,14.3846,14.3474,14.3846,165500.0
2014-03-18 11:20:00,19.36,19.37,19.35,19.37,108000.0,14.3846,14.392,14.3771,14.392,108000.0
2014-03-18 11:30:00,19.36,19.39,19.34,19.35,255200.0,14.3846,14.4068,14.3697,14.3771,255200.0
2014-03-18 11:40:00,19.35,19.36,19.29,19.3,186900.0,14.3771,14.3846,14.3325,14.34,186900.0
2014-03-18 11:50:00,19.3,19.34,19.29,19.33,151600.0,14.34,14.3697,14.3325,14.3623,151600.0
2014-03-18 12:00:00,19.34,19.38,19.34,19.38,201100.0,14.3697,14.3994,14.3697,14.3994,201100.0
2014-03-18 12:10:00,19.38,19.39,19.37,19.37,138500.0,14.3994,14.4068,14.392,14.392,138500.0
2014-03-18 12:20:00,19.38,19.38,19.36,19.38,91800.0,14.3994,14.3994,14.3846,14.3994,91800.0
2014-03-18 12:30:00,19.37,19.4,19.36,19.4,127100.0,14.392,14.4143,14.3846,14.4143,127100.0
2014-03-18 12:40:00,19.4,19.41,19.38,19.4,124100.0,14.4143,14.4217,14.3994,14.4143,124100.0
2014-03-18 12:50:00,19.4,19.41,19.4,19.41,91300.0,14.4143,14.4217,14.4143,14.4217,91300.0
2014-03-18 13:00:00,19.41,19.41,19.39,19.39,102600.0,14.4217,14.4217,14.4068,14.4068,102600.0
2014-03-18 13:10:00,19.38,19.39,19.37,19.37,50900.0,14.3994,14.4068,14.392,14.392,50900.0
2014-03-18 13:20:00,19.38,19.4,19.37,19.39,136500.0,14.3994,14.4143,14.392,14.4068,136500.0
2014-03-18 13:30:00,19.39,19.39,19.37,19.37,116500.0,14.4068,14.4068,14.392,14.392,116500.0
2014-03-18 13:40:00,19.37,19.41,19.36,19.37,309800.0,14.392,14.4217,14.3846,14.392,309800.0
2014-03-18 13:50:00,19.37,19.38,19.34,19.34,123700.0,14.392,14.3994,14.3697,14.3697,123700.0
2014-03-18 14:00:00,19.34,19.35,19.32,19.32,149400.0,14.3697,14.3771,14.3548,14.3548,149400.0
2014-03-18 14:10:00,19.32,19.34,19.32,19.34,146100.0,14.3548,14.3697,14.3548,14.3697,146100.0
2014-03-18 14:20:00,19.34,19.35,19.33,19.35,244000.0,14.3697,14.3771,14.3623,14.3771,244000.0
2014-03-18 14:30:00,19.35,19.35,19.32,19.32,104200.0,14.3771,14.3771,14.3548,14.3548,104200.0
2014-03-18 14:40:00,19.32,19.33,19.3,19.31,232800.0,14.3548,14.3623,14.34,14.3474,232800.0
2014-03-18 14:50:00,19.31,19.32,19.3,19.31,191600.0,14.3474,14.3548,14.34,14.3474,191600.0
2014-03-18 15:00:00,19.32,19.33,19.31,19.31,157500.0,14.3548,14.3623,14.3474,14.3474,157500.0
2014-03-18 15:10:00,19.32,19.32,19.3,19.31,211600.0,14.3548,14.3548,14.34,14.3474,211600.0
2014-03-18 15:20:00,19.32,19.32,19.3,19.3,234000.0,14.3548,14.3548,14.34,14.34,234000.0
2014-03-18 15:30:00,19.3,19.34,19.3,19.33,290200.0,14.34,14.3697,14.34,14.3623,290200.0
2014-03-18 15:40:00,19.34,19.34,19.31,19.32,285700.0,14.3697,14.3697,14.3474,14.3548,285700.0
2014-03-18 15:50:00,19.32,19.32,19.31,19.32,555600.0,14.3548,14.3548,14.3474,14.3548,555600.0
2014-03-19 09:30:00,19.25,19.27,19.07,19.09,552000.0,14.3028,14.3177,14.1691,14.1839,552000.0
2014-03-19 09:40:00,19.09,19.1,19.04,19.06,365900.0,14.1839,14.1914,14.1468,14.1617,365900.0
2014-03-19 09:50:00,19.06,19.09,19.06,19.07,437900.0,14.1617,14.1839,14.1617,14.1691,437900.0
2014-03-19 10:00:00,19.06,19.1,19.05,19.07,431500.0,14.1617,14.1914,14.1542,14.1691,431500.0
2014-03-19 10:10:00,19.07,19.1,19.05,19.05,391000.0,14.1691,14.1914,14.1542,14.1542,391000.0
2014-03-19 10:20:00,19.05,19.07,19.0,19.0,292700.0,14.1542,14.1691,14.1171,14.1171,292700.0
2014-03-19 10:30:00,19.0,19.06,19.0,19.05,245300.0,14.1171,14.1617,14.1171,14.1542,245300.0
2014-03-19 10:40:00,19.05,19.09,19.03,19.08,214400.0,14.1542,14.1839,14.1394,14.1765,214400.0
2014-03-19 10:50:00,19.09,19.1,19.05,19.05,187900.0,14.1839,14.1914,14.1542,14.1542,187900.0
2014-03-19 11:00:00,19.05,19.09,19.05,19.07,217000.0,14.1542,14.1839,14.1542,14.1691,217000.0
2014-03-19 11:10:00,19.06,19.11,19.06,19.08,356200.0,14.1617,14.1988,14.1617,14.1765,356200.0
2014-03-19 11:20:00,19.08,19.11,19.08,19.1,115800.0,14.1765,14.1988,14.1765,14.1914,115800.0
2014-03-19 11:30:00,19.1,19.1,19.06,19.06,133100.0,14.1914,14.1914,14.1617,14.1617,133100.0
2014-03-19 11:40:00,19.06,19.07,19.02,19.02,222900.0,14.1617,14.1691,14.1319,14.1319,222900.0
2014-03-19 11:50:00,19.03,19.03,19.0,19.01,169200.0,14.1394,14.1394,14.1171,14.1245,169200.0
2014-03-19 12:00:00,19.01,19.03,18.99,19.01,286700.0,14.1245,14.1394,14.1096,14.1245,286700.0
2014-03-19 12:10:00,19.01,19.02,18.99,19.0,95400.0,14.1245,14.1319,14.1096,14.1171,95400.0
2014-03-19 12:20:00,19.0,19.02,18.99,19.01,120600.0,14.1171,14.1319,14.1096,14.1245,120600.0
2014-03-19 12:30:00,19.01,19.02,18.98,19.0,208100.0,14.1245,14.1319,14.1022,14.1171,208100.0
2014-03-19 12:40:00,19.0,19.04,19.0,19.04,172700.0,14.1171,14.1468,14.1171,14.1468,172700.0
2014-03-19 12:50:00,19.04,19.07,19.03,19.07,114000.0,14.1468,14.1691,14.1394,14.1691,114000.0
2014-03-19 13:00:00,19.07,19.14,19.06,19.13,426400.0,14.1691,14.2211,14.1617,14.2137,426400.0
2014-03-19 13:10:00,19.13,19.18,19.13,19.18,172500.0,14.2137,14.2508,14.2137,14.2508,172500.0
2014-03-19 13:20:00,19.18,19.21,19.16,19.2,277700.0,14.2508,14.2731,14.236,14.2657,277700.0
2014-03-19 13:30:00,19.21,19.27,19.21,19.26,421300.0,14.2731,14.3177,14.2731,14.3103,421300.0
2014-03-19 13:40:00,19.25,19.28,19.25,19.28,153100.0,14.3028,14.3251,14.3028,14.3251,153100.0
2014-03-19 13:50:00,19.27,19.31,19.27,19.28,271500.0,14.3177,14.3474,14.3177,14.3251,271500.0
2014-03-19 14:00:00,19.28,19.31,19.16,19.19,611900.0,14.3251,14.3474,14.236,14.2582,611900.0
2014-03-19 14:10:00,19.19,19.21,19.14,19.2,304000.0,14.2582,14.2731,14.2211,14.2657,304000.0
2014-03-19 14:20:00,19.19,19.21,19.17,19.17,242900.0,14.2582,14.2731,14.2434,14.2434,242900.0
2014-03-19 14:30:00,19.18,19.2,19.13,19.13,157500.0,14.2508,14.2657,14.2137,14.2137,157500.0
2014-03-19 14:40:00,19.13,19.14,19.1,19.11,177500.0,14.2137,14.2211,14.1914,14.1988,177500.0
2014-03-19 14:50:00,19.11,19.16,19.1,19.14,214900.0,14.1988,14.236,14.1914,14.2211,214900.0
2014-03-19 15:00:00,19.13,19.14,18.97,18.98,295800.0,14.2137,14.2211,14.0948,14.1022,295800.0
2014-03-19 15:10:00,18.98,19.0,18.91,18.96,441500.0,14.1022,14.1171,14.0502,14.0874,441500.0
2014-03-19 15:20:00,18.97,19.02,18.97,19.02,376900.0,14.0948,14.1319,14.0948,14.1319,376900.0
2014-03-19 15:30:00,19.02,19.05,18.99,19.03,382300.0,14.1319,14.1542,14.1096,14.1394,382300.0
2014-03-19 15:40:00,19.02,19.1,19.02,19.09,463300.0,14.1319,14.1914,14.1319,14.1839,463300.0
2014-03-19 15:50:00,19.08,19.09,19.02,19.04,940500.0,14.1765,14.1839,14.1319,14.1468,940500.0
2014-03-20 09:30:00,19.03,19.22,19.03,19.22,382900.0,14.1394,14.2805,14.1394,14.2805,382900.0
2014-03-20 09:40:00,19.22,19.23,19.1,19.11,238200.0,14.2805,14.288,14.1914,14.1988,238200.0
2014-03-20 09:50:00,19.1,19.17,19.1,19.16,155600.0,14.1914,14.2434,14.1914,14.236,155600.0
2014-03-20 10:00:00,19.17,19.28,19.16,19.28,325200.0,14.2434,14.3251,14.236,14.3251,325200.0
2014-03-20 10:10:00,19.28,19.31,19.25,19.27,287000.0,14.3251,14.3474,14.3028,14.3177,287000.0
2014-03-20 10:20:00,19.28,19.28,19.25,19.25,228600.0,14.3251,14.3251,14.3028,14.3028,228600.0
2014-03-20 10:30:00,19.26,19.28,19.21,19.22,203800.0,14.3103,14.3251,14.2731,14.2805,203800.0
2014-03-20 10:40:00,19.21,19.25,19.21,19.24,246700.0,14.2731,14.3028,14.2731,14.2954,246700.0
2014-03-20 10:50:00,19.23,19.25,19.22,19.25,197100.0,14.288,14.3028,14.2805,14.3028,197100.0
2014-03-20 11:00:00,19.25,19.31,19.23,19.31,542300.0,14.3028,14.3474,14.288,14.3474,542300.0
2014-03-20 11:10:00,19.31,19.33,19.28,19.28,222500.0,14.3474,14.3623,14.3251,14.3251,222500.0
2014-03-20 11:20:00,19.28,19.31,19.26,19.31,201400.0,14.3251,14.3474,14.3103,14.3474,201400.0
2014-03-20 11:30:00,19.31,19.35,19.3,19.31,233100.0,14.3474,14.3771,14.34,14.3474,233100.0
2014-03-20 11:40:00,19.32,19.35,19.31,19.32,270300.0,14.3548,14.3771,14.3474,14.3548,270300.0
2014-03-20 11:50:00,19.33,19.35,19.32,19.34,179400.0,14.3623,14.3771,14.3548,14.3697,179400.0
2014-03-20 12:00:00,19.33,19.34,19.31,19.34,173700.0,14.3623,14.3697,14.3474,14.3697,173700.0
2014-03-20 12:10:00,19.34,19.45,19.33,19.44,495400.0,14.3697,14.4514,14.3623,14.444,495400.0
2014-03-20 12:20:00,19.44,19.51,19.43,19.5,529800.0,14.444,14.496,14.4366,14.4886,529800.0
2014-03-20 12:30:00,19.51,19.6,19.48,19.6,522300.0,14.496,14.5629,14.4737,14.5629,522300.0
2014-03-20 12:40:00,19.6,19.67,19.56,19.61,544700.0,14.5629,14.6149,14.5332,14.5703,544700.0
2014-03-20 12:50:00,19.62,19.63,19.53,19.53,553500.0,14.5777,14.5852,14.5109,14.5109,553500.0
2014-03-20 13:00:00,19.54,19.55,19.52,19.53,87800.0,14.5183,14.5257,14.5034,14.5109,87800.0
2014-03-20 13:10:00,19.53,19.53,19.49,19.49,149400.0,14.5109,14.5109,14.4811,14.4811,149400.0
2014-03-20 13:20:00,19.49,19.52,19.47,19.48,180600.0,14.4811,14.5034,14.4663,14.4737,180600.0
2014-03-20 13:30:00,19.48,19.48,19.46,19.46,131200.0,14.4737,14.4737,14.4589,14.4589,131200.0
2014-03-20 13:40:00,19.46,19.47,19.43,19.46,196400.0,14.4589,14.4663,14.4366,14.4589,196400.0
2014-03-20 13:50:00,19.46,19.53,19.45,19.53,286700.0,14.4589,14.5109,14.4514,14.5109,286700.0
2014-03-20 14:00:00,19.53,19.55,19.52,19.52,186500.0,14.5109,14.5257,14.5034,14.5034,186500.0
2014-03-20 14:10:00,19.53,19.53,19.52,19.53,143800.0,14.5109,14.5109,14.5034,14.5109,143800.0
2014-03-20 14:20:00,19.53,19.53,19.5,19.5,144600.0,14.5109,14.5109,14.4886,14.4886,144600.0
2014-03-20 14:30:00,19.5,19.53,19.49,19.53,195700.0,14.4886,14.5109,14.4811,14.5109,195700.0
2014-03-20 14:40:00,19.53,19.55,19.51,19.52,209500.0,14.5109,14.5257,14.496,14.5034,209500.0
2014-03-20 14:50:00,19.52,19.53,19.5,19.51,152400.0,14.5034,14.5109,14.4886,14.496,152400.0
2014-03-20 15:00:00,19.51,19.51,19.46,19.46,203600.0,14.496,14.496,14.4589,14.4589,203600.0
2014-03-20 15:10:00,19.46,19.47,19.46,19.46,158700.0,14.4589,14.4663,14.4589,14.4589,158700.0
2014-03-20 15:20:00,19.46,19.47,19.43,19.43,231800.0,14.4589,14.4663,14.4366,14.4366,231800.0
2014-03-20 15:30:00,19.44,19.47,19.42,19.43,370600.0,14.444,14.4663,14.4291,14.4366,370600.0
2014-03-20 15:40:00,19.43,19.46,19.42,19.45,541800.0,14.4366,14.4589,14.4291,14.4514,541800.0
2014-03-20 15:50:00,19.45,19.45,19.39,19.43,1084600.0,14.4514,14.4514,14.4068,14.4366,1084600.0
2014-03-21 09:30:00,19.58,19.61,19.48,19.55,1763800.0,14.548,14.5703,14.4737,14.5257,1763800.0
2014-03-21 09:40:00,19.55,19.59,19.55,19.58,173000.0,14.5257,14.5554,14.5257,14.548,173000.0
2014-03-21 09:50:00,19.58,19.65,19.58,19.64,204400.0,14.548,14.6,14.548,14.5926,204400.0
2014-03-21 10:00:00,19.63,19.65,19.52,19.52,346700.0,14.5852,14.6,14.5034,14.5034,346700.0
2014-03-21 10:10:00,19.52,19.56,19.5,19.53,471300.0,14.5034,14.5332,14.4886,14.5109,471300.0
2014-03-21 10:20:00,19.53,19.54,19.48,19.54,373700.0,14.5109,14.5183,14.4737,14.5183,373700.0
2014-03-21 10:30:00,19.54,19.56,19.5,19.55,187200.0,14.5183,14.5332,14.4886,14.5257,187200.0
2014-03-21 10:40:00,19.55,19.58,19.53,19.57,256700.0,14.5257,14.548,14.5109,14.5406,256700.0
2014-03-21 10:50:00,19.58,19.6,19.57,19.6,114100.0,14.548,14.5629,14.5406,14.5629,114100.0
2014-03-21 11:00:00,19.6,19.63,19.59,19.62,204600.0,14.5629,14.5852,14.5554,14.5777,204600.0
2014-03-21 11:10:00,19.63,19.66,19.62,19.63,198200.0,14.5852,14.6075,14.5777,14.5852,198200.0
2014-03-21 11:20:00,19.64,19.68,19.64,19.68,134900.0,14.5926,14.6223,14.5926,14.6223,134900.0
2014-03-21 11:30:00,19.68,19.69,19.65,19.65,256000.0,14.6223,14.6297,14.6,14.6,256000.0
2014-03-21 11:40:00,19.65,19.66,19.6,19.62,132200.0,14.6,14.6075,14.5629,14.5777,132200.0
2014-03-21 11:50:00,19.62,19.65,19.61,19.62,156900.0,14.5777,14.6,14.5703,14.5777,156900.0
2014-03-21 12:00:00,19.62,19.63,19.61,19.61,65600.0,14.5777,14.5852,14.5703,14.5703,65600.0
2014-03-21 12:10:00,19.61,19.62,19.61,19.61,83200.0,14.5703,14.5777,14.5703,14.5703,83200.0
2014-03-21 12:20:00,19.61,19.62,19.61,19.61,72800.0,14.5703,14.5777,14.5703,14.5703,72800.0
2014-03-21 12:30:00,19.61,19.62,19.58,19.59,153100.0,14.5703,14.5777,14.548,14.5554,153100.0
2014-03-21 12:40:00,19.58,19.61,19.58,19.6,119700.0,14.548,14.5703,14.548,14.5629,119700.0
2014-03-21 12:50:00,19.61,19.61,19.6,19.61,46300.0,14.5703,14.5703,14.5629,14.5703,46300.0
2014-03-21 13:00:00,19.61,19.62,19.6,19.6,138500.0,14.5703,14.5777,14.5629,14.5629,138500.0
2014-03-21 13:10:00,19.6,19.6,19.53,19.54,180400.0,14.5629,14.5629,14.5109,14.5183,180400.0
2014-03-21 13:20:00,19.54,19.55,19.5,19.51,193400.0,14.5183,14.5257,14.4886,14.496,193400.0
2014-03-21 13:30:00,19.5,19.51,19.49,19.5,147300.0,14.4886,14.496,14.4811,14.4886,147300.0
2014-03-21 13:40:00,19.5,19.5,19.45,19.5,163200.0,14.4886,14.4886,14.4514,14.4886,163200.0
2014-03-21 13:50:00,19.5,19.54,19.49,19.51,141100.0,14.4886,14.5183,14.4811,14.496,141100.0
2014-03-21 14:00:00,19.5,19.53,19.49,19.53,145900.0,14.4886,14.5109,14.4811,14.5109,145900.0
2014-03-21 14:10:00,19.52,19.54,19.48,19.49,230200.0,14.5034,14.5183,14.4737,14.4811,230200.0
2014-03-21 14:20:00,19.5,19.51,19.47,19.48,91400.0,14.4886,14.496,14.4663,14.4737,91400.0
2014-03-21 14:30:00,19.47,19.51,19.45,19.51,257900.0,14.4663,14.496,14.4514,14.496,257900.0
2014-03-21 14:40:00,19.51,19.51,19.48,19.48,125400.0,14.496,14.496,14.4737,14.4737,125400.0
2014-03-21 14:50:00,19.48,19.54,19.48,19.53,167600.0,14.4737,14.5183,14.4737,14.5109,167600.0
2014-03-21 15:00:00,19.54,19.54,19.48,19.52,214400.0,14.5183,14.5183,14.4737,14.5034,214400.0
2014-03-21 15:10:00,19.52,19.53,19.47,19.48,181100.0,14.5034,14.5109,14.4663,14.4737,181100.0
2014-03-21 15:20:00,19.49,19.51,19.46,19.51,225600.0,14.4811,14.496,14.4589,14.496,225600.0
2014-03-21 15:30:00,19.51,19.51,19.45,19.46,288400.0,14.496,14.496,14.4514,14.4589,288400.0
2014-03-21 15:40:00,19.45,19.5,19.44,19.5,710300.0,14.4514,14.4886,14.444,14.4886,710300.0
2014-03-21 15:50:00,19.5,19.55,19.5,19.51,1478000.0,14.4886,14.5257,14.4886,14.496,1478000.0
2014-03-24 09:30:00,19.61,19.7,19.61,19.65,450300.0,14.5703,14.6372,14.5703,14.6,450300.0
2014-03-24 09:40:00,19.65,19.68,19.62,19.68,299300.0,14.6,14.6223,14.5777,14.6223,299300.0
2014-03-24 09:50:00,19.68,19.68,19.65,19.67,168600.0,14.6223,14.6223,14.6,14.6149,168600.0
2014-03-24 10:00:00,19.66,19.69,19.57,19.6,281000.0,14.6075,14.6297,14.5406,14.5629,281000.0
2014-03-24 10:10:00,19.59,19.61,19.54,19.56,255500.0,14.5554,14.5703,14.5183,14.5332,255500.0
2014-03-24 10:20:00,19.56,19.59,19.52,19.52,177200.0,14.5332,14.5554,14.5034,14.5034,177200.0
2014-03-24 10:30:00,19.52,19.52,19.39,19.44,336700.0,14.5034,14.5034,14.4068,14.444,336700.0
2014-03-24 10:40:00,19.43,19.46,19.42,19.43,138900.0,14.4366,14.4589,14.4291,14.4366,138900.0
2014-03-24 10:50:00,19.42,19.45,19.39,19.41,244800.0,14.4291,14.4514,14.4068,14.4217,244800.0
2014-03-24 11:00:00,19.4,19.4,19.36,19.39,268500.0,14.4143,14.4143,14.3846,14.4068,268500.0
2014-03-24 11:10:00,19.4,19.42,19.38,19.42,196900.0,14.4143,14.4291,14.3994,14.4291,196900.0
2014-03-24 11:20:00,19.42,19.43,19.4,19.4,206300.0,14.4291,14.4366,14.4143,14.4143,206300.0
2014-03-24 11:30:00,19.4,19.41,19.37,19.38,187700.0,14.4143,14.4217,14.392,14.3994,187700.0
2014-03-24 11:40:00,19.37,19.39,19.35,19.38,144100.0,14.392,14.4068,14.3771,14.3994,144100.0
2014-03-24 11:50:00,19.38,19.4,19.37,19.39,185800.0,14.3994,14.4143,14.392,14.4068,185800.0
2014-03-24 12:00:00,19.38,19.39,19.36,19.39,86100.0,14.3994,14.4068,14.3846,14.4068,86100.0
2014-03-24 12:10:00,19.38,19.38,19.34,19.37,231700.0,14.3994,14.3994,14.3697,14.392,231700.0
2014-03-24 12:20:00,19.36,19.37,19.33,19.33,165200.0,14.3846,14.392,14.3623,14.3623,165200.0
2014-03-24 12:30:00,19.33,19.39,19.33,19.36,161700.0,14.3623,14.4068,14.3623,14.3846,161700.0
2014-03-24 12:40:00,19.37,19.38,19.36,19.37,87400.0,14.392,14.3994,14.3846,14.392,87400.0
2014-03-24 12:50:00,19.38,19.4,19.37,19.39,123500.0,14.3994,14.4143,14.392,14.4068,123500.0
2014-03-24 13:00:00,19.39,19.44,19.39,19.43,113700.0,14.4068,14.444,14.4068,14.4366,113700.0
2014-03-24 13:10:00,19.42,19.43,19.39,19.4,132800.0,14.4291,14.4366,14.4068,14.4143,132800.0
2014-03-24 13:20:00,19.4,19.44,19.4,19.43,124400.0,14.4143,14.444,14.4143,14.4366,124400.0
2014-03-24 13:30:00,19.43,19.46,19.43,19.46,173600.0,14.4366,14.4589,14.4366,14.4589,173600.0
2014-03-24 13:40:00,19.46,19.47,19.45,19.45,127000.0,14.4589,14.4663,14.4514,14.4514,127000.0
2014-03-24 13:50:00,19.46,19.48,19.44,19.48,132500.0,14.4589,14.4737,14.444,14.4737,132500.0
2014-03-24 14:00:00,19.48,19.49,19.46,19.47,163000.0,14.4737,14.4811,14.4589,14.4663,163000.0
2014-03-24 14:10:00,19.47,19.51,19.47,19.48,153700.0,14.4663,14.496,14.4663,14.4737,153700.0
2014-03-24 14:20:00,19.48,19.55,19.47,19.55,163300.0,14.4737,14.5257,14.4663,14.5257,163300.0
2014-03-24 14:30:00,19.55,19.55,19.53,19.53,115300.0,14.5257,14.5257,14.5109,14.5109,115300.0
2014-03-24 14:40:00,19.54,19.59,19.53,19.57,234600.0,14.5183,14.5554,14.5109,14.5406,234600.0
2014-03-24 14:50:00,19.57,19.58,19.54,19.54,178300.0,14.5406,14.548,14.5183,14.5183,178300.0
2014-03-24 15:00:00,19.55,19.57,19.54,19.55,259300.0,14.5257,14.5406,14.5183,14.5257,259300.0
2014-03-24 15:10:00,19.55,19.55,19.53,19.54,228600.0,14.5257,14.5257,14.5109,14.5183,228600.0
2014-03-24 15:20:00,19.55,19.65,19.54,19.64,253500.0,14.5257,14.6,14.5183,14.5926,253500.0
2014-03-24 15:30:00,19.64,19.66,19.62,19.64,445800.0,14.5926,14.6075,14.5777,14.5926,445800.0
2014-03-24 15:40:00,19.64,19.66,19.62,19.65,640600.0,14.5926,14.6075,14.5777,14.6,640600.0
2014-03-24 15:50:00,19.64,19.65,19.59,19.61,1020500.0,14.5926,14.6,14.5554,14.5703,1020500.0
2014-03-25 09:30:00,19.69,19.77,19.64,19.76,305000.0,14.6297,14.6892,14.5926,14.6818,305000.0
2014-03-25 09:40:00,19.76,19.88,19.76,19.88,531000.0,14.6818,14.7709,14.6818,14.7709,531000.0
2014-03-25 09:50:00,19.87,19.91,19.86,19.9,566500.0,14.7635,14.7932,14.7561,14.7858,566500.0
2014-03-25 10:00:00,19.9,19.96,19.89,19.95,757200.0,14.7858,14.8304,14.7783,14.8229,757200.0
2014-03-25 10:10:00,19.94,19.98,19.94,19.97,649000.0,14.8155,14.8452,14.8155,14.8378,649000.0
2014-03-25 10:20:00,19.97,20.13,19.97,20.13,1675900.0,14.8378,14.9567,14.8378,14.9567,1675900.0
2014-03-25 10:30:00,20.12,20.13,20.03,20.06,843200.0,14.9492,14.9567,14.8824,14.9047,843200.0
2014-03-25 10:40:00,20.05,20.12,20.05,20.1,792700.0,14.8972,14.9492,14.8972,14.9344,792700.0
2014-03-25 10:50:00,20.1,20.12,20.02,20.1,819700.0,14.9344,14.9492,14.8749,14.9344,819700.0
2014-03-25 11:00:00,20.1,20.13,20.07,20.11,561400.0,14.9344,14.9567,14.9121,14.9418,561400.0
2014-03-25 11:10:00,20.11,20.11,20.07,20.09,380100.0,14.9418,14.9418,14.9121,14.927,380100.0
2014-03-25 11:20:00,20.09,20.19,20.07,20.18,768900.0,14.927,15.0013,14.9121,14.9938,768900.0
2014-03-25 11:30:00,20.18,20.2,20.12,20.18,528900.0,14.9938,15.0087,14.9492,14.9938,528900.0
2014-03-25 11:40:00,20.19,20.24,20.14,20.17,508600.0,15.0013,15.0384,14.9641,14.9864,508600.0
2014-03-25 11:50:00,20.17,20.17,20.09,20.13,621600.0,14.9864,14.9864,14.927,14.9567,621600.0
2014-03-25 12:00:00,20.13,20.14,20.11,20.13,539400.0,14.9567,14.9641,14.9418,14.9567,539400.0
2014-03-25 12:10:00,20.13,20.13,20.07,20.09,343700.0,14.9567,14.9567,14.9121,14.927,343700.0
2014-03-25 12:20:00,20.08,20.09,20.04,20.09,415000.0,14.9195,14.927,14.8898,14.927,415000.0
2014-03-25 12:30:00,20.09,20.14,20.07,20.13,254200.0,14.927,14.9641,14.9121,14.9567,254200.0
2014-03-25 12:40:00,20.13,20.15,20.1,20.1,277400.0,14.9567,14.9715,14.9344,14.9344,277400.0
2014-03-25 12:50:00,20.11,20.13,20.07,20.07,264900.0,14.9418,14.9567,14.9121,14.9121,264900.0
2014-03-25 13:00:00,20.07,20.08,20.04,20.05,211200.0,14.9121,14.9195,14.8898,14.8972,211200.0
2014-03-25 13:10:00,20.05,20.06,20.03,20.04,109300.0,14.8972,14.9047,14.8824,14.8898,109300.0
2014-03-25 13:20:00,20.05,20.14,20.05,20.13,330300.0,14.8972,14.9641,14.8972,14.9567,330300.0
2014-03-25 13:30:00,20.13,20.15,20.12,20.14,214500.0,14.9567,14.9715,14.9492,14.9641,214500.0
2014-03-25 13:40:00,20.14,20.17,20.11,20.13,334400.0,14.9641,14.9864,14.9418,14.9567,334400.0
2014-03-25 13:50:00,20.14,20.17,20.13,20.16,211300.0,14.9641,14.9864,14.9567,14.979,211300.0
2014-03-25 14:00:00,20.16,20.21,20.15,20.2,474200.0,14.979,15.0161,14.9715,15.0087,474200.0
2014-03-25 14:10:00,20.21,20.24,20.15,20.17,372900.0,15.0161,15.0384,14.9715,14.9864,372900.0
2014-03-25 14:20:00,20.17,20.21,20.16,20.19,208100.0,14.9864,15.0161,14.979,15.0013,208100.0
2014-03-25 14:30:00,20.18,20.2,20.18,20.19,147700.0,14.9938,15.0087,14.9938,15.0013,147700.0
2014-03-25 14:40:00,20.18,20.19,20.16,20.16,221500.0,14.9938,15.0013,14.979,14.979,221500.0
2014-03-25 14:50:00,20.17,20.17,20.14,20.14,120400.0,14.9864,14.9864,14.9641,14.9641,120400.0
2014-03-25 15:00:00,20.14,20.15,20.11,20.14,397200.0,14.9641,14.9715,14.9418,14.9641,397200.0
2014-03-25 15:10:00,20.14,20.18,20.13,20.18,301700.0,14.9641,14.9938,14.9567,14.9938,301700.0
2014-03-25 15:20:00,20.18,20.19,20.17,20.18,403000.0,14.9938,15.0013,14.9864,14.9938,403000.0
2014-03-25 15:30:00,20.18,20.21,20.14,20.15,594200.0,14.9938,15.0161,14.9641,14.9715,594200.0
2014-03-25 15:40:00,20.14,20.16,20.12,20.12,613500.0,14.9641,14.979,14.9492,14.9492,613500.0
2014-03-25 15:50:00,20.12,20.13,20.06,20.06,1875400.0,14.9492,14.9567,14.9047,14.9047,1875400.0
2014-03-26 09:30:00,20.34,20.6,20.3,20.53,1527700.0,15.1127,15.3059,15.083,15.2539,1527700.0
2014-03-26 09:40:00,20.53,20.68,20.51,20.63,1171300.0,15.2539,15.3653,15.239,15.3282,1171300.0
2014-03-26 09:50:00,20.63,20.65,20.54,20.57,816900.0,15.3282,15.343,15.2613,15.2836,816900.0
2014-03-26 10:00:00,20.58,20.6,20.55,20.56,515400.0,15.291,15.3059,15.2687,15.2762,515400.0
2014-03-26 10:10:00,20.56,20.67,20.55,20.63,562200.0,15.2762,15.3579,15.2687,15.3282,562200.0
2014-03-26 10:20:00,20.63,20.65,20.59,20.62,338400.0,15.3282,15.343,15.2985,15.3207,338400.0
2014-03-26 10:30:00,20.62,20.69,20.62,20.66,1487700.0,15.3207,15.3728,15.3207,15.3505,1487700.0
2014-03-26 10:40:00,20.65,20.66,20.57,20.57,233100.0,15.343,15.3505,15.2836,15.2836,233100.0
2014-03-26 10:50:00,20.57,20.59,20.47,20.48,383600.0,15.2836,15.2985,15.2093,15.2167,383600.0
2014-03-26 11:00:00,20.49,20.53,20.48,20.5,533500.0,15.2242,15.2539,15.2167,15.2316,533500.0
2014-03-26 11:10:00,20.5,20.56,20.5,20.53,558500.0,15.2316,15.2762,15.2316,15.2539,558500.0
2014-03-26 11:20:00,20.53,20.59,20.53,20.58,235500.0,15.2539,15.2985,15.2539,15.291,235500.0
2014-03-26 11:30:00,20.57,20.59,20.52,20.53,278100.0,15.2836,15.2985,15.2464,15.2539,278100.0
2014-03-26 11:40:00,20.53,20.53,20.45,20.46,149800.0,15.2539,15.2539,15.1944,15.2019,149800.0
2014-03-26 11:50:00,20.46,20.52,20.45,20.51,297700.0,15.2019,15.2464,15.1944,15.239,297700.0
2014-03-26 12:00:00,20.52,20.52,20.46,20.5,325700.0,15.2464,15.2464,15.2019,15.2316,325700.0
2014-03-26 12:10:00,20.5,20.52,20.49,20.49,215400.0,15.2316,15.2464,15.2242,15.2242,215400.0
2014-03-26 12:20:00,20.5,20.52,20.48,20.51,252100.0,15.2316,15.2464,15.2167,15.239,252100.0
2014-03-26 12:30:00,20.51,20.54,20.47,20.54,244300.0,15.239,15.2613,15.2093,15.2613,244300.0
2014-03-26 12:40:00,20.53,20.57,20.53,20.56,203800.0,15.2539,15.2836,15.2539,15.2762,203800.0
2014-03-26 12:50:00,20.56,20.57,20.54,20.55,100300.0,15.2762,15.2836,15.2613,15.2687,100300.0
2014-03-26 13:00:00,20.55,20.56,20.52,20.54,190300.0,15.2687,15.2762,15.2464,15.2613,190300.0
2014-03-26 13:10:00,20.54,20.54,20.51,20.52,146000.0,15.2613,15.2613,15.239,15.2464,146000.0
2014-03-26 13:20:00,20.52,20.53,20.45,20.46,153500.0,15.2464,15.2539,15.1944,15.2019,153500.0
2014-03-26 13:30:00,20.45,20.46,20.4,20.43,260200.0,15.1944,15.2019,15.1573,15.1796,260200.0
2014-03-26 13:40:00,20.42,20.42,20.35,20.37,275300.0,15.1721,15.1721,15.1201,15.135,275300.0
2014-03-26 13:50:00,20.36,20.37,20.32,20.37,228700.0,15.1276,15.135,15.0978,15.135,228700.0
2014-03-26 14:00:00,20.36,20.39,20.34,20.38,252500.0,15.1276,15.1499,15.1127,15.1424,252500.0
2014-03-26 14:10:00,20.39,20.39,20.3,20.34,351000.0,15.1499,15.1499,15.083,15.1127,351000.0
2014-03-26 14:20:00,20.33,20.39,20.32,20.37,249300.0,15.1053,15.1499,15.0978,15.135,249300.0
2014-03-26 14:30:00,20.37,20.38,20.33,20.36,223900.0,15.135,15.1424,15.1053,15.1276,223900.0
2014-03-26 14:40:00,20.35,20.5,20.35,20.49,616200.0,15.1201,15.2316,15.1201,15.2242,616200.0
2014-03-26 14:50:00,20.5,20.52,20.49,20.51,224200.0,15.2316,15.2464,15.2242,15.239,224200.0
2014-03-26 15:00:00,20.51,20.52,20.46,20.5,259400.0,15.239,15.2464,15.2019,15.2316,259400.0
2014-03-26 15:10:00,20.5,20.52,20.46,20.52,764900.0,15.2316,15.2464,15.2019,15.2464,764900.0
2014-03-26 15:20:00,20.52,20.53,20.47,20.48,396400.0,15.2464,15.2539,15.2093,15.2167,396400.0
2014-03-26 15:30:00,20.48,20.52,20.47,20.51,459600.0,15.2167,15.2464,15.2093,15.239,459600.0
2014-03-26 15:40:00,20.5,20.51,20.44,20.47,729200.0,15.2316,15.239,15.187,15.2093,729200.0
2014-03-26 15:50:00,20.46,20.48,20.42,20.43,890200.0,15.2019,15.2167,15.1721,15.1796,890200.0
2014-03-27 09:30:00,20.43,20.43,20.22,20.29,480100.0,15.1796,15.1796,15.0235,15.0756,480100.0
2014-03-27 09:40:00,20.29,20.35,20.25,20.35,362600.0,15.0756,15.1201,15.0458,15.1201,362600.0
2014-03-27 09:50:00,20.35,20.51,20.34,20.5,462000.0,15.1201,15.239,15.1127,15.2316,462000.0
2014-03-27 10:00:00,20.49,20.59,20.47,20.59,295300.0,15.2242,15.2985,15.2093,15.2985,295300.0
2014-03-27 10:10:00,20.58,20.62,20.57,20.61,284700.0,15.291,15.3207,15.2836,15.3133,284700.0
2014-03-27 10:20:00,20.62,20.7,20.62,20.7,386900.0,15.3207,15.3802,15.3207,15.3802,386900.0
2014-03-27 10:30:00,20.7,20.75,20.68,20.69,474600.0,15.3802,15.4173,15.3653,15.3728,474600.0
2014-03-27 10:40:00,20.69,20.69,20.62,20.65,196500.0,15.3728,15.3728,15.3207,15.343,196500.0
2014-03-27 10:50:00,20.65,20.67,20.62,20.64,285600.0,15.343,15.3579,15.3207,15.3356,285600.0
2014-03-27 11:00:00,20.64,20.66,20.57,20.57,151800.0,15.3356,15.3505,15.2836,15.2836,151800.0
2014-03-27 11:10:00,20.57,20.6,20.53,20.57,187500.0,15.2836,15.3059,15.2539,15.2836,187500.0
2014-03-27 11:20:00,20.57,20.58,20.49,20.5,158500.0,15.2836,15.291,15.2242,15.2316,158500.0
2014-03-27 11:30:00,20.49,20.5,20.4,20.47,198200.0,15.2242,15.2316,15.1573,15.2093,198200.0
2014-03-27 11:40:00,20.46,20.46,20.43,20.46,169400.0,15.2019,15.2019,15.1796,15.2019,169400.0
2014-03-27 11:50:00,20.45,20.55,20.45,20.55,207400.0,15.1944,15.2687,15.1944,15.2687,207400.0
2014-03-27 12:00:00,20.55,20.56,20.53,20.54,150600.0,15.2687,15.2762,15.2539,15.2613,150600.0
2014-03-27 12:10:00,20.53,20.63,20.53,20.62,134000.0,15.2539,15.3282,15.2539,15.3207,134000.0
2014-03-27 12:20:00,20.62,20.65,20.59,20.6,181600.0,15.3207,15.343,15.2985,15.3059,181600.0
2014-03-27 12:30:00,20.61,20.62,20.57,20.59,162100.0,15.3133,15.3207,15.2836,15.2985,162100.0
2014-03-27 12:40:00,20.58,20.6,20.56,20.58,175000.0,15.291,15.3059,15.2762,15.291,175000.0
2014-03-27 12:50:00,20.57,20.58,20.5,20.52,113700.0,15.2836,15.291,15.2316,15.2464,113700.0
2014-03-27 13:00:00,20.52,20.58,20.51,20.56,122900.0,15.2464,15.291,15.239,15.2762,122900.0
2014-03-27 13:10:00,20.56,20.57,20.53,20.54,129200.0,15.2762,15.2836,15.2539,15.2613,129200.0
2014-03-27 13:20:00,20.55,20.57,20.53,20.56,96200.0,15.2687,15.2836,15.2539,15.2762,96200.0
2014-03-27 13:30:00,20.55,20.56,20.47,20.47,165700.0,15.2687,15.2762,15.2093,15.2093,165700.0
2014-03-27 13:40:00,20.47,20.51,20.46,20.47,143800.0,15.2093,15.239,15.2019,15.2093,143800.0
2014-03-27 13:50:00,20.46,20.48,20.42,20.45,423500.0,15.2019,15.2167,15.1721,15.1944,423500.0
2014-03-27 14:00:00,20.45,20.48,20.41,20.45,168400.0,15.1944,15.2167,15.1647,15.1944,168400.0
2014-03-27 14:10:00,20.45,20.48,20.42,20.42,166900.0,15.1944,15.2167,15.1721,15.1721,166900.0
2014-03-27 14:20:00,20.42,20.51,20.41,20.5,213000.0,15.1721,15.239,15.1647,15.2316,213000.0
2014-03-27 14:30:00,20.51,20.51,20.42,20.42,174300.0,15.239,15.239,15.1721,15.1721,174300.0
2014-03-27 14:40:00,20.42,20.47,20.42,20.46,125600.0,15.1721,15.2093,15.1721,15.2019,125600.0
2014-03-27 14:50:00,20.46,20.47,20.44,20.46,158200.0,15.2019,15.2093,15.187,15.2019,158200.0
2014-03-27 15:00:00,20.46,20.46,20.4,20.44,202300.0,15.2019,15.2019,15.1573,15.187,202300.0
2014-03-27 15:10:00,20.44,20.48,20.43,20.46,204500.0,15.187,15.2167,15.1796,15.2019,204500.0
2014-03-27 15:20:00,20.46,20.51,20.44,20.5,212500.0,15.2019,15.239,15.187,15.2316,212500.0
2014-03-27 15:30:00,20.5,20.52,20.47,20.52,320300.0,15.2316,15.2464,15.2093,15.2464,320300.0
2014-03-27 15:40:00,20.52,20.52,20.44,20.45,583500.0,15.2464,15.2464,15.187,15.1944,583500.0
2014-03-27 15:50:00,20.45,20.49,20.44,20.45,994800.0,15.1944,15.2242,15.187,15.1944,994800.0
2014-03-28 09:30:00,20.5,20.54,20.37,20.52,421500.0,15.2316,15.2613,15.135,15.2464,421500.0
2014-03-28 09:40:00,20.51,20.61,20.5,20.6,154400.0,15.239,15.3133,15.2316,15.3059,154400.0
2014-03-28 09:50:00,20.61,20.64,20.53,20.64,403100.0,15.3133,15.3356,15.2539,15.3356,403100.0
2014-03-28 10:00:00,20.64,20.69,20.64,20.67,345900.0,15.3356,15.3728,15.3356,15.3579,345900.0
2014-03-28 10:10:00,20.68,20.68,20.66,20.66,210200.0,15.3653,15.3653,15.3505,15.3505,210200.0
2014-03-28 10:20:00,20.66,20.71,20.66,20.68,355100.0,15.3505,15.3876,15.3505,15.3653,355100.0
2014-03-28 10:30:00,20.69,20.71,20.65,20.69,267300.0,15.3728,15.3876,15.343,15.3728,267300.0
2014-03-28 10:40:00,20.7,20.7,20.69,20.7,60100.0,15.3802,15.3802,15.3728,15.3802,60100.0
2014-03-28 10:50:00,20.7,20.75,20.69,20.72,442200.0,15.3802,15.4173,15.3728,15.395,442200.0
2014-03-28 11:00:00,20.72,20.72,20.67,20.69,102900.0,15.395,15.395,15.3579,15.3728,102900.0
2014-03-28 11:10:00,20.69,20.69,20.65,20.65,216700.0,15.3728,15.3728,15.343,15.343,216700.0
2014-03-28 11:20:00,20.66,20.69,20.66,20.67,126500.0,15.3505,15.3728,15.3505,15.3579,126500.0
2014-03-28 11:30:00,20.67,20.68,20.67,20.67,95200.0,15.3579,15.3653,15.3579,15.3579,95200.0
2014-03-28 11:40:00,20.67,20.68,20.59,20.6,188400.0,15.3579,15.3653,15.2985,15.3059,188400.0
2014-03-28 11:50:00,20.61,20.67,20.61,20.66,134100.0,15.3133,15.3579,15.3133,15.3505,134100.0
2014-03-28 12:00:00,20.67,20.68,20.66,20.66,294000.0,15.3579,15.3653,15.3505,15.3505,294000.0
2014-03-28 12:10:00,20.67,20.67,20.63,20.67,180300.0,15.3579,15.3579,15.3282,15.3579,180300.0
2014-03-28 12:20:00,20.67,20.67,20.63,20.63,122900.0,15.3579,15.3579,15.3282,15.3282,122900.0
2014-03-28 12:30:00,20.64,20.67,20.63,20.65,169300.0,15.3356,15.3579,15.3282,15.343,169300.0
2014-03-28 12:40:00,20.65,20.67,20.65,20.66,78400.0,15.343,15.3579,15.343,15.3505,78400.0
2014-03-28 12:50:00,20.66,20.67,20.64,20.65,119500.0,15.3505,15.3579,15.3356,15.343,119500.0
2014-03-28 13:00:00,20.64,20.65,20.63,20.64,104800.0,15.3356,15.343,15.3282,15.3356,104800.0
2014-03-28 13:10:00,20.64,20.64,20.6,20.62,176100.0,15.3356,15.3356,15.3059,15.3207,176100.0
2014-03-28 13:20:00,20.62,20.65,20.6,20.64,145700.0,15.3207,15.343,15.3059,15.3356,145700.0
2014-03-28 13:30:00,20.64,20.65,20.62,20.65,83300.0,15.3356,15.343,15.3207,15.343,83300.0
2014-03-28 13:40:00,20.64,20.66,20.64,20.64,105900.0,15.3356,15.3505,15.3356,15.3356,105900.0
2014-03-28 13:50:00,20.64,20.66,20.64,20.66,125200.0,15.3356,15.3505,15.3356,15.3505,125200.0
2014-03-28 14:00:00,20.65,20.66,20.63,20.63,154400.0,15.343,15.3505,15.3282,15.3282,154400.0
2014-03-28 14:10:00,20.64,20.65,20.61,20.63,220300.0,15.3356,15.343,15.3133,15.3282,220300.0
2014-03-28 14:20:00,20.62,20.64,20.6,20.64,261900.0,15.3207,15.3356,15.3059,15.3356,261900.0
2014-03-28 14:30:00,20.63,20.64,20.6,20.61,125900.0,15.3282,15.3356,15.3059,15.3133,125900.0
2014-03-28 14:40:00,20.62,20.65,20.61,20.64,199300.0,15.3207,15.343,15.3133,15.3356,199300.0
2014-03-28 14:50:00,20.64,20.65,20.63,20.64,278500.0,15.3356,15.343,15.3282,15.3356,278500.0
2014-03-28 15:00:00,20.64,20.65,20.63,20.64,187700.0,15.3356,15.343,15.3282,15.3356,187700.0
2014-03-28 15:10:00,20.64,20.66,20.63,20.65,286800.0,15.3356,15.3505,15.3282,15.343,286800.0
2014-03-28 15:20:00,20.64,20.66,20.63,20.65,232300.0,15.3356,15.3505,15.3282,15.343,232300.0
2014-03-28 15:30:00,20.65,20.65,20.63,20.63,170300.0,15.343,15.343,15.3282,15.3282,170300.0
2014-03-28 15:40:00,20.63,20.65,20.61,20.61,596900.0,15.3282,15.343,15.3133,15.3133,596900.0
2014-03-28 15:50:00,20.62,20.63,20.61,20.61,714400.0,15.3207,15.3282,15.3133,15.3133,714400.0
2014-03-31 09:30:00,20.66,20.95,20.66,20.94,512800.0,15.3505,15.5659,15.3505,15.5585,512800.0
2014-03-31 09:40:00,20.94,20.95,20.91,20.92,262800.0,15.5585,15.5659,15.5362,15.5436,262800.0
2014-03-31 09:50:00,20.92,20.95,20.91,20.95,429000.0,15.5436,15.5659,15.5362,15.5659,429000.0
2014-03-31 10:00:00,20.95,20.99,20.9,20.92,534800.0,15.5659,15.5957,15.5288,15.5436,534800.0
2014-03-31 10:10:00,20.92,20.92,20.87,20.89,389600.0,15.5436,15.5436,15.5065,15.5214,389600.0
2014-03-31 10:20:00,20.9,20.92,20.87,20.91,238000.0,15.5288,15.5436,15.5065,15.5362,238000.0
2014-03-31 10:30:00,20.92,20.92,20.88,20.89,137900.0,15.5436,15.5436,15.5139,15.5214,137900.0
2014-03-31 10:40:00,20.9,20.92,20.88,20.9,180100.0,15.5288,15.5436,15.5139,15.5288,180100.0
2014-03-31 10:50:00,20.89,20.93,20.89,20.92,223900.0,15.5214,15.5511,15.5214,15.5436,223900.0
2014-03-31 11:00:00,20.91,20.92,20.86,20.88,170600.0,15.5362,15.5436,15.4991,15.5139,170600.0
2014-03-31 11:10:00,20.87,20.88,20.82,20.87,206400.0,15.5065,15.5139,15.4693,15.5065,206400.0
2014-03-31 11:20:00,20.88,20.89,20.85,20.89,139800.0,15.5139,15.5214,15.4916,15.5214,139800.0
2014-03-31 11:30:00,20.89,20.9,20.87,20.88,98400.0,15.5214,15.5288,15.5065,15.5139,98400.0
2014-03-31 11:40:00,20.88,20.92,20.87,20.9,126800.0,15.5139,15.5436,15.5065,15.5288,126800.0
2014-03-31 11:50:00,20.9,20.92,20.9,20.9,100600.0,15.5288,15.5436,15.5288,15.5288,100600.0
2014-03-31 12:00:00,20.91,20.95,20.9,20.92,168000.0,15.5362,15.5659,15.5288,15.5436,168000.0
2014-03-31 12:10:00,20.92,20.94,20.92,20.93,123400.0,15.5436,15.5585,15.5436,15.5511,123400.0
2014-03-31 12:20:00,20.94,20.95,20.92,20.94,159200.0,15.5585,15.5659,15.5436,15.5585,159200.0
2014-03-31 12:30:00,20.94,20.98,20.92,20.93,209700.0,15.5585,15.5882,15.5436,15.5511,209700.0
2014-03-31 12:40:00,20.92,20.96,20.92,20.96,107900.0,15.5436,15.5734,15.5436,15.5734,107900.0
2014-03-31 12:50:00,20.96,20.96,20.94,20.96,121700.0,15.5734,15.5734,15.5585,15.5734,121700.0
2014-03-31 13:00:00,20.95,20.97,20.94,20.94,62300.0,15.5659,15.5808,15.5585,15.5585,62300.0
2014-03-31 13:10:00,20.95,20.96,20.94,20.96,116500.0,15.5659,15.5734,15.5585,15.5734,116500.0
2014-03-31 13:20:00,20.95,20.96,20.93,20.96,128900.0,15.5659,15.5734,15.5511,15.5734,128900.0
2014-03-31 13:30:00,20.95,20.96,20.92,20.94,116700.0,15.5659,15.5734,15.5436,15.5585,116700.0
2014-03-31 13:40:00,20.94,20.96,20.93,20.95,134200.0,15.5585,15.5734,15.5511,15.5659,134200.0
2014-03-31 13:50:00,20.94,20.95,20.89,20.91,176200.0,15.5585,15.5659,15.5214,15.5362,176200.0
2014-03-31 14:00:00,20.91,20.93,20.9,20.92,129300.0,15.5362,15.5511,15.5288,15.5436,129300.0
2014-03-31 14:10:00,20.92,20.96,20.91,20.94,154200.0,15.5436,15.5734,15.5362,15.5585,154200.0
2014-03-31 14:20:00,20.94,20.95,20.92,20.94,95100.0,15.5585,15.5659,15.5436,15.5585,95100.0
2014-03-31 14:30:00,20.94,20.95,20.92,20.93,192500.0,15.5585,15.5659,15.5436,15.5511,192500.0
2014-03-31 14:40:00,20.93,20.94,20.91,20.92,152400.0,15.5511,15.5585,15.5362,15.5436,152400.0
2014-03-31 14:50:00,20.91,20.92,20.89,20.9,137800.0,15.5362,15.5436,15.5214,15.5288,137800.0
2014-03-31 15:00:00,20.9,20.91,20.89,20.89,169700.0,15.5288,15.5362,15.5214,15.5214,169700.0
2014-03-31 15:10:00,20.89,20.91,20.87,20.89,454800.0,15.5214,15.5362,15.5065,15.5214,454800.0
2014-03-31 15:20:00,20.89,20.91,20.88,20.89,392600.0,15.5214,15.5362,15.5139,15.5214,392600.0
2014-03-31 15:30:00,20.89,20.9,20.87,20.89,523400.0,15.5214,15.5288,15.5065,15.5214,523400.0
2014-03-31 15:40:00,20.89,20.9,20.84,20.84,787300.0,15.5214,15.5288,15.4842,15.4842,787300.0
2014-03-31 15:50:00,20.84,20.87,20.79,20.83,1489700.0,15.4842,15.5065,15.4471,15.4768,1489700.0
2014-04-01 09:30:00,20.9,20.98,20.89,20.93,277300.0,15.5288,15.5882,15.5214,15.5511,277300.0
2014-04-01 09:40:00,20.94,20.99,20.92,20.99,183400.0,15.5585,15.5957,15.5436,15.5957,183400.0
2014-04-01 09:50:00,20.98,21.06,20.98,21.06,486500.0,15.5882,15.6477,15.5882,15.6477,486500.0
2014-04-01 10:00:00,21.05,21.1,21.01,21.01,316900.0,15.6402,15.6774,15.6105,15.6105,316900.0
2014-04-01 10:10:00,21.02,21.06,21.02,21.04,168200.0,15.6179,15.6477,15.6179,15.6328,168200.0
2014-04-01 10:20:00,21.05,21.05,20.98,20.99,193200.0,15.6402,15.6402,15.5882,15.5957,193200.0
2014-04-01 10:30:00,20.99,21.03,20.98,20.98,163900.0,15.5957,15.6254,15.5882,15.5882,163900.0
2014-04-01 10:40:00,20.98,21.0,20.92,20.92,260700.0,15.5882,15.6031,15.5436,15.5436,260700.0
2014-04-01 10:50:00,20.92,20.97,20.92,20.94,146400.0,15.5436,15.5808,15.5436,15.5585,146400.0
2014-04-01 11:00:00,20.95,20.97,20.94,20.96,224200.0,15.5659,15.5808,15.5585,15.5734,224200.0
2014-04-01 11:10:00,20.96,21.0,20.96,20.98,161100.0,15.5734,15.6031,15.5734,15.5882,161100.0
2014-04-01 11:20:00,20.98,21.0,20.95,20.98,144800.0,15.5882,15.6031,15.5659,15.5882,144800.0
2014-04-01 11:30:00,20.99,21.02,20.98,21.01,240000.0,15.5957,15.6179,15.5882,15.6105,240000.0
2014-04-01 11:40:00,21.0,21.01,20.98,20.98,89800.0,15.6031,15.6105,15.5882,15.5882,89800.0
2014-04-01 11:50:00,20.99,20.99,20.96,20.96,117600.0,15.5957,15.5957,15.5734,15.5734,117600.0
2014-04-01 12:00:00,20.97,20.98,20.94,20.98,124900.0,15.5808,15.5882,15.5585,15.5882,124900.0
2014-04-01 12:10:00,20.98,20.99,20.97,20.99,93200.0,15.5882,15.5957,15.5808,15.5957,93200.0
2014-04-01 12:20:00,20.99,21.0,20.98,20.99,89300.0,15.5957,15.6031,15.5882,15.5957,89300.0
2014-04-01 12:30:00,20.99,21.03,20.99,21.02,98200.0,15.5957,15.6254,15.5957,15.6179,98200.0
2014-04-01 12:40:00,21.02,21.04,21.0,21.0,157300.0,15.6179,15.6328,15.6031,15.6031,157300.0
2014-04-01 12:50:00,21.0,21.01,20.98,21.01,57500.0,15.6031,15.6105,15.5882,15.6105,57500.0
2014-04-01 13:00:00,21.0,21.01,20.94,20.95,232300.0,15.6031,15.6105,15.5585,15.5659,232300.0
2014-04-01 13:10:00,20.95,20.99,20.95,20.98,157600.0,15.5659,15.5957,15.5659,15.5882,157600.0
2014-04-01 13:20:00,20.98,20.99,20.96,20.98,91100.0,15.5882,15.5957,15.5734,15.5882,91100.0
2014-04-01 13:30:00,20.98,20.99,20.96,20.97,93000.0,15.5882,15.5957,15.5734,15.5808,93000.0
2014-04-01 13:40:00,20.97,20.98,20.95,20.97,137400.0,15.5808,15.5882,15.5659,15.5808,137400.0
2014-04-01 13:50:00,20.98,21.0,20.97,20.99,54600.0,15.5882,15.6031,15.5808,15.5957,54600.0
2014-04-01 14:00:00,21.0,21.03,20.99,21.01,170600.0,15.6031,15.6254,15.5957,15.6105,170600.0
2014-04-01 14:10:00,21.0,21.01,21.0,21.0,58800.0,15.6031,15.6105,15.6031,15.6031,58800.0
2014-04-01 14:20:00,21.01,21.04,21.01,21.03,285200.0,15.6105,15.6328,15.6105,15.6254,285200.0
2014-04-01 14:30:00,21.04,21.04,21.02,21.03,163900.0,15.6328,15.6328,15.6179,15.6254,163900.0
2014-04-01 14:40:00,21.03,21.04,21.02,21.03,145500.0,15.6254,15.6328,15.6179,15.6254,145500.0
2014-04-01 14:50:00,21.03,21.04,21.02,21.03,220700.0,15.6254,15.6328,15.6179,15.6254,220700.0
2014-04-01 15:00:00,21.02,21.03,21.01,21.02,175100.0,15.6179,15.6254,15.6105,15.6179,175100.0
2014-04-01 15:10:00,21.01,21.04,21.01,21.04,185900.0,15.6105,15.6328,15.6105,15.6328,185900.0
2014-04-01 15:20:00,21.04,21.04,21.02,21.03,389300.0,15.6328,15.6328,15.6179,15.6254,389300.0
2014-04-01 15:30:00,21.02,21.02,20.98,21.0,410100.0,15.6179,15.6179,15.5882,15.6031,410100.0
2014-04-01 15:40:00,21.0,21.01,20.98,21.0,690400.0,15.6031,15.6105,15.5882,15.6031,690400.0
2014-04-01 15:50:00,21.0,21.0,20.97,20.98,1022900.0,15.6031,15.6031,15.5808,15.5882,1022900.0
2014-04-02 09:30:00,20.99,21.06,20.9,21.03,408300.0,15.5957,15.6477,15.5288,15.6254,408300.0
2014-04-02 09:40:00,21.03,21.16,21.03,21.15,253100.0,15.6254,15.722,15.6254,15.7145,253100.0
2014-04-02 09:50:00,21.15,21.19,21.12,21.16,317100.0,15.7145,15.7443,15.6922,15.722,317100.0
2014-04-02 10:00:00,21.16,21.24,21.15,21.22,427400.0,15.722,15.7814,15.7145,15.7665,427400.0
2014-04-02 10:10:00,21.22,21.23,21.17,21.19,252200.0,15.7665,15.774,15.7294,15.7443,252200.0
2014-04-02 10:20:00,21.19,21.36,21.19,21.33,674000.0,15.7443,15.8706,15.7443,15.8483,674000.0
2014-04-02 10:30:00,21.32,21.34,21.27,21.28,417100.0,15.8408,15.8557,15.8037,15.8111,417100.0
2014-04-02 10:40:00,21.28,21.29,21.27,21.29,223400.0,15.8111,15.8186,15.8037,15.8186,223400.0
2014-04-02 10:50:00,21.28,21.3,21.28,21.3,510900.0,15.8111,15.826,15.8111,15.826,510900.0
2014-04-02 11:00:00,21.3,21.32,21.28,21.31,1551500.0,15.826,15.8408,15.8111,15.8334,1551500.0
2014-04-02 11:10:00,21.31,21.35,21.29,21.35,322600.0,15.8334,15.8631,15.8186,15.8631,322600.0
2014-04-02 11:20:00,21.35,21.35,21.28,21.3,481400.0,15.8631,15.8631,15.8111,15.826,481400.0
2014-04-02 11:30:00,21.3,21.31,21.29,21.3,204900.0,15.826,15.8334,15.8186,15.826,204900.0
2014-04-02 11:40:00,21.3,21.32,21.3,21.3,291800.0,15.826,15.8408,15.826,15.826,291800.0
2014-04-02 11:50:00,21.31,21.32,21.3,21.3,105800.0,15.8334,15.8408,15.826,15.826,105800.0
2014-04-02 12:00:00,21.3,21.32,21.3,21.32,237200.0,15.826,15.8408,15.826,15.8408,237200.0
2014-04-02 12:10:00,21.32,21.35,21.31,21.35,154600.0,15.8408,15.8631,15.8334,15.8631,154600.0
2014-04-02 12:20:00,21.35,21.36,21.34,21.35,236000.0,15.8631,15.8706,15.8557,15.8631,236000.0
2014-04-02 12:30:00,21.36,21.37,21.35,21.35,227500.0,15.8706,15.878,15.8631,15.8631,227500.0
2014-04-02 12:40:00,21.34,21.35,21.32,21.32,115200.0,15.8557,15.8631,15.8408,15.8408,115200.0
2014-04-02 12:50:00,21.32,21.33,21.3,21.31,196600.0,15.8408,15.8483,15.826,15.8334,196600.0
2014-04-02 13:00:00,21.31,21.32,21.3,21.3,179100.0,15.8334,15.8408,15.826,15.826,179100.0
2014-04-02 13:10:00,21.3,21.33,21.3,21.32,116600.0,15.826,15.8483,15.826,15.8408,116600.0
2014-04-02 13:20:00,21.32,21.35,21.3,21.35,385400.0,15.8408,15.8631,15.826,15.8631,385400.0
2014-04-02 13:30:00,21.35,21.37,21.34,21.35,223800.0,15.8631,15.878,15.8557,15.8631,223800.0
2014-04-02 13:40:00,21.35,21.37,21.35,21.37,126000.0,15.8631,15.878,15.8631,15.878,126000.0
2014-04-02 13:50:00,21.37,21.38,21.36,21.38,208800.0,15.878,15.8854,15.8706,15.8854,208800.0
2014-04-02 14:00:00,21.38,21.44,21.37,21.42,241300.0,15.8854,15.93,15.878,15.9151,241300.0
2014-04-02 14:10:00,21.43,21.47,21.42,21.46,253100.0,15.9226,15.9523,15.9151,15.9449,253100.0
2014-04-02 14:20:00,21.45,21.46,21.42,21.43,215400.0,15.9374,15.9449,15.9151,15.9226,215400.0
2014-04-02 14:30:00,21.43,21.43,21.4,21.4,126000.0,15.9226,15.9226,15.9003,15.9003,126000.0
2014-04-02 14:40:00,21.41,21.42,21.39,21.41,166900.0,15.9077,15.9151,15.8929,15.9077,166900.0
2014-04-02 14:50:00,21.41,21.43,21.4,21.42,166600.0,15.9077,15.9226,15.9003,15.9151,166600.0
2014-04-02 15:00:00,21.42,21.44,21.37,21.37,359600.0,15.9151,15.93,15.878,15.878,359600.0
2014-04-02 15:10:00,21.37,21.4,21.36,21.38,483700.0,15.878,15.9003,15.8706,15.8854,483700.0
2014-04-02 15:20:00,21.38,21.41,21.35,21.4,443500.0,15.8854,15.9077,15.8631,15.9003,443500.0
2014-04-02 15:30:00,21.4,21.4,21.36,21.4,469700.0,15.9003,15.9003,15.8706,15.9003,469700.0
2014-04-02 15:40:00,21.39,21.4,21.37,21.39,559100.0,15.8929,15.9003,15.878,15.8929,559100.0
2014-04-02 15:50:00,21.39,21.4,21.35,21.37,743600.0,15.8929,15.9003,15.8631,15.878,743600.0
2014-04-03 09:30:00,21.42,21.58,21.39,21.4,500800.0,15.9151,16.034,15.8929,15.9003,500800.0
2014-04-03 09:40:00,21.4,21.57,21.39,21.52,279000.0,15.9003,16.0266,15.8929,15.9894,279000.0
2014-04-03 09:50:00,21.52,21.62,21.5,21.53,395400.0,15.9894,16.0637,15.9746,15.9969,395400.0
2014-04-03 10:00:00,21.53,21.61,21.53,21.57,435100.0,15.9969,16.0563,15.9969,16.0266,435100.0
2014-04-03 10:10:00,21.57,21.6,21.54,21.56,264900.0,16.0266,16.0489,16.0043,16.0192,264900.0
2014-04-03 10:20:00,21.55,21.61,21.55,21.59,322200.0,16.0117,16.0563,16.0117,16.0415,322200.0
2014-04-03 10:30:00,21.6,21.65,21.59,21.65,641800.0,16.0489,16.086,16.0415,16.086,641800.0
2014-04-03 10:40:00,21.64,21.69,21.64,21.66,730500.0,16.0786,16.1158,16.0786,16.0935,730500.0
2014-04-03 10:50:00,21.66,21.67,21.63,21.64,241600.0,16.0935,16.1009,16.0712,16.0786,241600.0
2014-04-03 11:00:00,21.65,21.7,21.63,21.69,445100.0,16.086,16.1232,16.0712,16.1158,445100.0
2014-04-03 11:10:00,21.69,21.76,21.68,21.75,637800.0,16.1158,16.1678,16.1083,16.1603,637800.0
2014-04-03 11:20:00,21.75,21.76,21.65,21.68,370400.0,16.1603,16.1678,16.086,16.1083,370400.0
2014-04-03 11:30:00,21.68,21.68,21.6,21.62,312500.0,16.1083,16.1083,16.0489,16.0637,312500.0
2014-04-03 11:40:00,21.61,21.62,21.58,21.58,385200.0,16.0563,16.0637,16.034,16.034,385200.0
2014-04-03 11:50:00,21.59,21.6,21.57,21.59,320700.0,16.0415,16.0489,16.0266,16.0415,320700.0
2014-04-03 12:00:00,21.58,21.59,21.54,21.55,458800.0,16.034,16.0415,16.0043,16.0117,458800.0
2014-04-03 12:10:00,21.55,21.59,21.55,21.58,325600.0,16.0117,16.0415,16.0117,16.034,325600.0
2014-04-03 12:20:00,21.58,21.59,21.53,21.55,377800.0,16.034,16.0415,15.9969,16.0117,377800.0
2014-04-03 12:30:00,21.55,21.56,21.51,21.52,473900.0,16.0117,16.0192,15.982,15.9894,473900.0
2014-04-03 12:40:00,21.51,21.58,21.51,21.57,253300.0,15.982,16.034,15.982,16.0266,253300.0
2014-04-03 12:50:00,21.57,21.6,21.55,21.55,281400.0,16.0266,16.0489,16.0117,16.0117,281400.0
2014-04-03 13:00:00,21.55,21.59,21.52,21.54,477200.0,16.0117,16.0415,15.9894,16.0043,477200.0
2014-04-03 13:10:00,21.55,21.6,21.54,21.59,328400.0,16.0117,16.0489,16.0043,16.0415,328400.0
2014-04-03 13:20:00,21.59,21.6,21.58,21.59,110800.0,16.0415,16.0489,16.034,16.0415,110800.0
2014-04-03 13:30:00,21.6,21.6,21.57,21.6,158800.0,16.0489,16.0489,16.0266,16.0489,158800.0
2014-04-03 13:40:00,21.6,21.62,21.59,21.61,188400.0,16.0489,16.0637,16.0415,16.0563,188400.0
2014-04-03 13:50:00,21.61,21.63,21.6,21.61,148000.0,16.0563,16.0712,16.0489,16.0563,148000.0
2014-04-03 14:00:00,21.61,21.61,21.58,21.59,130100.0,16.0563,16.0563,16.034,16.0415,130100.0
2014-04-03 14:10:00,21.6,21.61,21.58,21.6,108200.0,16.0489,16.0563,16.034,16.0489,108200.0
2014-04-03 14:20:00,21.61,21.62,21.54,21.55,201600.0,16.0563,16.0637,16.0043,16.0117,201600.0
2014-04-03 14:30:00,21.55,21.55,21.5,21.51,249100.0,16.0117,16.0117,15.9746,15.982,249100.0
2014-04-03 14:40:00,21.51,21.54,21.5,21.53,202100.0,15.982,16.0043,15.9746,15.9969,202100.0
2014-04-03 14:50:00,21.53,21.59,21.53,21.58,189100.0,15.9969,16.0415,15.9969,16.034,189100.0
2014-04-03 15:00:00,21.59,21.6,21.57,21.6,128600.0,16.0415,16.0489,16.0266,16.0489,128600.0
2014-04-03 15:10:00,21.6,21.6,21.58,21.6,182800.0,16.0489,16.0489,16.034,16.0489,182800.0
2014-04-03 15:20:00,21.59,21.62,21.57,21.6,321500.0,16.0415,16.0637,16.0266,16.0489,321500.0
2014-04-03 15:30:00,21.6,21.62,21.6,21.62,238700.0,16.0489,16.0637,16.0489,16.0637,238700.0
2014-04-03 15:40:00,21.62,21.63,21.61,21.62,412700.0,16.0637,16.0712,16.0563,16.0637,412700.0
2014-04-03 15:50:00,21.61,21.62,21.59,21.6,839400.0,16.0563,16.0637,16.0415,16.0489,839400.0
2014-04-04 09:30:00,21.73,21.77,21.66,21.7,439200.0,16.1455,16.1752,16.0935,16.1232,439200.0
2014-04-04 09:40:00,21.71,21.71,21.56,21.59,319200.0,16.1306,16.1306,16.0192,16.0415,319200.0
2014-04-04 09:50:00,21.6,21.66,21.58,21.6,303300.0,16.0489,16.0935,16.034,16.0489,303300.0
2014-04-04 10:00:00,21.61,21.72,21.6,21.7,302200.0,16.0563,16.138,16.0489,16.1232,302200.0
2014-04-04 10:10:00,21.7,21.71,21.61,21.63,270100.0,16.1232,16.1306,16.0563,16.0712,270100.0
2014-04-04 10:20:00,21.63,21.65,21.59,21.63,254700.0,16.0712,16.086,16.0415,16.0712,254700.0
2014-04-04 10:30:00,21.63,21.67,21.62,21.63,301400.0,16.0712,16.1009,16.0637,16.0712,301400.0
2014-04-04 10:40:00,21.62,21.64,21.6,21.6,184300.0,16.0637,16.0786,16.0489,16.0489,184300.0
2014-04-04 10:50:00,21.6,21.61,21.57,21.6,248900.0,16.0489,16.0563,16.0266,16.0489,248900.0
2014-04-04 11:00:00,21.59,21.59,21.51,21.52,179300.0,16.0415,16.0415,15.982,15.9894,179300.0
2014-04-04 11:10:00,21.52,21.53,21.47,21.47,290100.0,15.9894,15.9969,15.9523,15.9523,290100.0
2014-04-04 11:20:00,21.47,21.5,21.45,21.47,223600.0,15.9523,15.9746,15.9374,15.9523,223600.0
2014-04-04 11:30:00,21.47,21.5,21.45,21.46,179800.0,15.9523,15.9746,15.9374,15.9449,179800.0
2014-04-04 11:40:00,21.46,21.46,21.37,21.4,220800.0,15.9449,15.9449,15.878,15.9003,220800.0
2014-04-04 11:50:00,21.4,21.5,21.4,21.48,229800.0,15.9003,15.9746,15.9003,15.9597,229800.0
2014-04-04 12:00:00,21.48,21.5,21.39,21.42,217900.0,15.9597,15.9746,15.8929,15.9151,217900.0
2014-04-04 12:10:00,21.41,21.42,21.38,21.41,232500.0,15.9077,15.9151,15.8854,15.9077,232500.0
2014-04-04 12:20:00,21.41,21.44,21.4,21.41,107800.0,15.9077,15.93,15.9003,15.9077,107800.0
2014-04-04 12:30:00,21.41,21.46,21.41,21.41,231900.0,15.9077,15.9449,15.9077,15.9077,231900.0
2014-04-04 12:40:00,21.41,21.43,21.37,21.39,154000.0,15.9077,15.9226,15.878,15.8929,154000.0
2014-04-04 12:50:00,21.39,21.42,21.36,21.39,204500.0,15.8929,15.9151,15.8706,15.8929,204500.0
2014-04-04 13:00:00,21.38,21.4,21.3,21.38,313200.0,15.8854,15.9003,15.826,15.8854,313200.0
2014-04-04 13:10:00,21.38,21.43,21.38,21.39,208100.0,15.8854,15.9226,15.8854,15.8929,208100.0
2014-04-04 13:20:00,21.39,21.39,21.35,21.35,300700.0,15.8929,15.8929,15.8631,15.8631,300700.0
2014-04-04 13:30:00,21.35,21.36,21.3,21.33,321900.0,15.8631,15.8706,15.826,15.8483,321900.0
2014-04-04 13:40:00,21.33,21.33,21.29,21.29,359000.0,15.8483,15.8483,15.8186,15.8186,359000.0
2014-04-04 13:50:00,21.29,21.33,21.26,21.28,408500.0,15.8186,15.8483,15.7963,15.8111,408500.0
2014-04-04 14:00:00,21.29,21.32,21.24,21.27,240400.0,15.8186,15.8408,15.7814,15.8037,240400.0
2014-04-04 14:10:00,21.27,21.28,21.25,21.25,365100.0,15.8037,15.8111,15.7888,15.7888,365100.0
2014-04-04 14:20:00,21.26,21.28,21.21,21.24,257200.0,15.7963,15.8111,15.7591,15.7814,257200.0
2014-04-04 14:30:00,21.23,21.24,21.19,21.19,250400.0,15.774,15.7814,15.7443,15.7443,250400.0
2014-04-04 14:40:00,21.2,21.22,21.15,21.19,406300.0,15.7517,15.7665,15.7145,15.7443,406300.0
2014-04-04 14:50:00,21.19,21.26,21.19,21.26,242500.0,15.7443,15.7963,15.7443,15.7963,242500.0
2014-04-04 15:00:00,21.26,21.26,21.16,21.22,473300.0,15.7963,15.7963,15.722,15.7665,473300.0
2014-04-04 15:10:00,21.22,21.32,21.21,21.32,375100.0,15.7665,15.8408,15.7591,15.8408,375100.0
2014-04-04 15:20:00,21.32,21.37,21.3,21.36,635600.0,15.8408,15.878,15.826,15.8706,635600.0
2014-04-04 15:30:00,21.36,21.38,21.34,21.36,852400.0,15.8706,15.8854,15.8557,15.8706,852400.0
2014-04-04 15:40:00,21.36,21.38,21.34,21.37,757500.0,15.8706,15.8854,15.8557,15.878,757500.0
2014-04-04 15:50:00,21.37,21.39,21.35,21.36,947700.0,15.878,15.8929,15.8631,15.8706,947700.0
2014-04-07 09:30:00,21.27,21.36,21.2,21.29,464500.0,15.8037,15.8706,15.7517,15.8186,464500.0
2014-04-07 09:40:00,21.3,21.3,21.17,21.23,226200.0,15.826,15.826,15.7294,15.774,226200.0
2014-04-07 09:50:00,21.24,21.32,21.23,21.32,310800.0,15.7814,15.8408,15.774,15.8408,310800.0
2014-04-07 10:00:00,21.32,21.32,21.24,21.31,245400.0,15.8408,15.8408,15.7814,15.8334,245400.0
2014-04-07 10:10:00,21.3,21.32,21.27,21.3,225900.0,15.826,15.8408,15.8037,15.826,225900.0
2014-04-07 10:20:00,21.3,21.3,21.26,21.26,173900.0,15.826,15.826,15.7963,15.7963,173900.0
2014-04-07 10:30:00,21.26,21.28,21.21,21.22,206000.0,15.7963,15.8111,15.7591,15.7665,206000.0
2014-04-07 10:40:00,21.22,21.23,21.16,21.2,261600.0,15.7665,15.774,15.722,15.7517,261600.0
2014-04-07 10:50:00,21.2,21.21,21.16,21.18,211300.0,15.7517,15.7591,15.722,15.7368,211300.0
2014-04-07 11:00:00,21.19,21.26,21.18,21.24,149300.0,15.7443,15.7963,15.7368,15.7814,149300.0
2014-04-07 11:10:00,21.24,21.25,21.21,21.23,205300.0,15.7814,15.7888,15.7591,15.774,205300.0
2014-04-07 11:20:00,21.23,21.23,21.16,21.16,196600.0,15.774,15.774,15.722,15.722,196600.0
2014-04-07 11:30:00,21.16,21.2,21.16,21.18,178600.0,15.722,15.7517,15.722,15.7368,178600.0
2014-04-07 11:40:00,21.18,21.19,21.15,21.16,207900.0,15.7368,15.7443,15.7145,15.722,207900.0
2014-04-07 11:50:00,21.15,21.15,21.11,21.14,307200.0,15.7145,15.7145,15.6848,15.7071,307200.0
2014-04-07 12:00:00,21.13,21.14,21.1,21.1,140600.0,15.6997,15.7071,15.6774,15.6774,140600.0
2014-04-07 12:10:00,21.1,21.11,21.06,21.06,175700.0,15.6774,15.6848,15.6477,15.6477,175700.0
2014-04-07 12:20:00,21.06,21.11,21.06,21.1,351400.0,15.6477,15.6848,15.6477,15.6774,351400.0
2014-04-07 12:30:00,21.1,21.15,21.09,21.13,276000.0,15.6774,15.7145,15.67,15.6997,276000.0
2014-04-07 12:40:00,21.13,21.15,21.12,21.13,155300.0,15.6997,15.7145,15.6922,15.6997,155300.0
2014-04-07 12:50:00,21.13,21.18,21.13,21.17,114400.0,15.6997,15.7368,15.6997,15.7294,114400.0
2014-04-07 13:00:00,21.16,21.17,21.11,21.11,199900.0,15.722,15.7294,15.6848,15.6848,199900.0
2014-04-07 13:10:00,21.11,21.12,21.09,21.1,126700.0,15.6848,15.6922,15.67,15.6774,126700.0
2014-04-07 13:20:00,21.1,21.17,21.09,21.14,195000.0,15.6774,15.7294,15.67,15.7071,195000.0
2014-04-07 13:30:00,21.13,21.14,21.09,21.1,164900.0,15.6997,15.7071,15.67,15.6774,164900.0
2014-04-07 13:40:00,21.1,21.15,21.1,21.12,158500.0,15.6774,15.7145,15.6774,15.6922,158500.0
2014-04-07 13:50:00,21.13,21.14,21.11,21.14,222100.0,15.6997,15.7071,15.6848,15.7071,222100.0
2014-04-07 14:00:00,21.14,21.16,21.12,21.14,172200.0,15.7071,15.722,15.6922,15.7071,172200.0
2014-04-07 14:10:00,21.14,21.14,21.09,21.11,257100.0,15.7071,15.7071,15.67,15.6848,257100.0
2014-04-07 14:20:00,21.11,21.11,21.06,21.07,201100.0,15.6848,15.6848,15.6477,15.6551,201100.0
2014-04-07 14:30:00,21.08,21.08,21.06,21.07,156900.0,15.6625,15.6625,15.6477,15.6551,156900.0
2014-04-07 14:40:00,21.06,21.16,21.06,21.16,268900.0,15.6477,15.722,15.6477,15.722,268900.0
2014-04-07 14:50:00,21.15,21.19,21.14,21.16,169500.0,15.7145,15.7443,15.7071,15.722,169500.0
2014-04-07 15:00:00,21.16,21.19,21.15,21.19,171900.0,15.722,15.7443,15.7145,15.7443,171900.0
2014-04-07 15:10:00,21.19,21.23,21.17,21.2,369400.0,15.7443,15.774,15.7294,15.7517,369400.0
2014-04-07 15:20:00,21.2,21.24,21.17,21.24,265100.0,15.7517,15.7814,15.7294,15.7814,265100.0
2014-04-07 15:30:00,21.24,21.24,21.18,21.18,327300.0,15.7814,15.7814,15.7368,15.7368,327300.0
2014-04-07 15:40:00,21.19,21.19,21.13,21.13,401700.0,15.7443,15.7443,15.6997,15.6997,401700.0
2014-04-07 15:50:00,21.13,21.14,21.09,21.11,885600.0,15.6997,15.7071,15.67,15.6848,885600.0
2014-04-08 09:30:00,21.07,21.16,21.04,21.11,484200.0,15.6551,15.722,15.6328,15.6848,484200.0
2014-04-08 09:40:00,21.11,21.13,21.05,21.08,188200.0,15.6848,15.6997,15.6402,15.6625,188200.0
2014-04-08 09:50:00,21.07,21.08,20.94,20.94,469500.0,15.6551,15.6625,15.5585,15.5585,469500.0
2014-04-08 10:00:00,20.94,21.01,20.94,20.98,403700.0,15.5585,15.6105,15.5585,15.5882,403700.0
2014-04-08 10:10:00,20.98,21.0,20.92,20.93,491800.0,15.5882,15.6031,15.5436,15.5511,491800.0
2014-04-08 10:20:00,20.93,20.97,20.88,20.89,319000.0,15.5511,15.5808,15.5139,15.5214,319000.0
2014-04-08 10:30:00,20.9,21.01,20.9,21.0,419800.0,15.5288,15.6105,15.5288,15.6031,419800.0
2014-04-08 10:40:00,21.0,21.06,20.99,21.01,300900.0,15.6031,15.6477,15.5957,15.6105,300900.0
2014-04-08 10:50:00,21.02,21.12,21.02,21.06,368500.0,15.6179,15.6922,15.6179,15.6477,368500.0
2014-04-08 11:00:00,21.07,21.12,21.06,21.11,206600.0,15.6551,15.6922,15.6477,15.6848,206600.0
2014-04-08 11:10:00,21.12,21.18,21.1,21.15,279200.0,15.6922,15.7368,15.6774,15.7145,279200.0
2014-04-08 11:20:00,21.14,21.19,21.14,21.18,242200.0,15.7071,15.7443,15.7071,15.7368,242200.0
2014-04-08 11:30:00,21.18,21.24,21.18,21.22,786400.0,15.7368,15.7814,15.7368,15.7665,786400.0
2014-04-08 11:40:00,21.22,21.25,21.21,21.22,276300.0,15.7665,15.7888,15.7591,15.7665,276300.0
2014-04-08 11:50:00,21.22,21.24,21.2,21.22,337200.0,15.7665,15.7814,15.7517,15.7665,337200.0
2014-04-08 12:00:00,21.22,21.23,21.18,21.19,212700.0,15.7665,15.774,15.7368,15.7443,212700.0
2014-04-08 12:10:00,21.19,21.2,21.17,21.2,67800.0,15.7443,15.7517,15.7294,15.7517,67800.0
2014-04-08 12:20:00,21.2,21.2,21.18,21.18,128600.0,15.7517,15.7517,15.7368,15.7368,128600.0
2014-04-08 12:30:00,21.19,21.2,21.16,21.18,210400.0,15.7443,15.7517,15.722,15.7368,210400.0
2014-04-08 12:40:00,21.18,21.18,21.12,21.13,173200.0,15.7368,15.7368,15.6922,15.6997,173200.0
2014-04-08 12:50:00,21.13,21.14,21.06,21.06,133500.0,15.6997,15.7071,15.6477,15.6477,133500.0
2014-04-08 13:00:00,21.07,21.07,21.01,21.06,218400.0,15.6551,15.6551,15.6105,15.6477,218400.0
2014-04-08 13:10:00,21.06,21.13,21.06,21.12,78000.0,15.6477,15.6997,15.6477,15.6922,78000.0
2014-04-08 13:20:00,21.13,21.19,21.12,21.18,110000.0,15.6997,15.7443,15.6922,15.7368,110000.0
2014-04-08 13:30:00,21.18,21.19,21.16,21.16,96800.0,15.7368,15.7443,15.722,15.722,96800.0
2014-04-08 13:40:00,21.17,21.18,21.13,21.13,177800.0,15.7294,15.7368,15.6997,15.6997,177800.0
2014-04-08 13:50:00,21.13,21.14,21.11,21.13,119600.0,15.6997,15.7071,15.6848,15.6997,119600.0
2014-04-08 14:00:00,21.14,21.14,21.07,21.07,246000.0,15.7071,15.7071,15.6551,15.6551,246000.0
2014-04-08 14:10:00,21.08,21.1,21.02,21.04,203800.0,15.6625,15.6774,15.6179,15.6328,203800.0
2014-04-08 14:20:00,21.04,21.06,21.01,21.04,200500.0,15.6328,15.6477,15.6105,15.6328,200500.0
2014-04-08 14:30:00,21.04,21.06,21.0,21.0,243500.0,15.6328,15.6477,15.6031,15.6031,243500.0
2014-04-08 14:40:00,21.01,21.09,21.0,21.07,169600.0,15.6105,15.67,15.6031,15.6551,169600.0
2014-04-08 14:50:00,21.07,21.09,21.04,21.04,201400.0,15.6551,15.67,15.6328,15.6328,201400.0
2014-04-08 15:00:00,21.04,21.09,21.03,21.08,144900.0,15.6328,15.67,15.6254,15.6625,144900.0
2014-04-08 15:10:00,21.09,21.09,21.01,21.01,502600.0,15.67,15.67,15.6105,15.6105,502600.0
2014-04-08 15:20:00,21.01,21.05,20.98,21.05,667200.0,15.6105,15.6402,15.5882,15.6402,667200.0
2014-04-08 15:30:00,21.04,21.07,21.03,21.05,516600.0,15.6328,15.6551,15.6254,15.6402,516600.0
2014-04-08 15:40:00,21.05,21.07,20.99,21.0,713100.0,15.6402,15.6551,15.5957,15.6031,713100.0
2014-04-08 15:50:00,21.0,21.04,20.98,21.01,1088800.0,15.6031,15.6328,15.5882,15.6105,1088800.0
2014-04-09 09:30:00,20.99,21.2,20.99,21.18,423900.0,15.5957,15.7517,15.5957,15.7368,423900.0
2014-04-09 09:40:00,21.18,21.21,21.14,21.17,183600.0,15.7368,15.7591,15.7071,15.7294,183600.0
2014-04-09 09:50:00,21.17,21.23,21.14,21.2,360500.0,15.7294,15.774,15.7071,15.7517,360500.0
2014-04-09 10:00:00,21.21,21.24,21.14,21.14,241400.0,15.7591,15.7814,15.7071,15.7071,241400.0
2014-04-09 10:10:00,21.14,21.2,21.11,21.14,354300.0,15.7071,15.7517,15.6848,15.7071,354300.0
2014-04-09 10:20:00,21.14,21.14,21.03,21.04,401800.0,15.7071,15.7071,15.6254,15.6328,401800.0
2014-04-09 10:30:00,21.04,21.1,21.01,21.02,663500.0,15.6328,15.6774,15.6105,15.6179,663500.0
2014-04-09 10:40:00,21.03,21.07,21.02,21.07,295900.0,15.6254,15.6551,15.6179,15.6551,295900.0
2014-04-09 10:50:00,21.07,21.1,21.05,21.07,242100.0,15.6551,15.6774,15.6402,15.6551,242100.0
2014-04-09 11:00:00,21.07,21.09,21.04,21.05,155300.0,15.6551,15.67,15.6328,15.6402,155300.0
2014-04-09 11:10:00,21.05,21.07,21.02,21.06,163100.0,15.6402,15.6551,15.6179,15.6477,163100.0
2014-04-09 11:20:00,21.06,21.07,21.01,21.01,271700.0,15.6477,15.6551,15.6105,15.6105,271700.0
2014-04-09 11:30:00,21.02,21.08,21.01,21.07,211800.0,15.6179,15.6625,15.6105,15.6551,211800.0
2014-04-09 11:40:00,21.08,21.1,21.07,21.09,75200.0,15.6625,15.6774,15.6551,15.67,75200.0
2014-04-09 11:50:00,21.1,21.15,21.09,21.12,203400.0,15.6774,15.7145,15.67,15.6922,203400.0
2014-04-09 12:00:00,21.12,21.13,21.06,21.07,152900.0,15.6922,15.6997,15.6477,15.6551,152900.0
2014-04-09 12:10:00,21.07,21.11,21.07,21.11,100000.0,15.6551,15.6848,15.6551,15.6848,100000.0
2014-04-09 12:20:00,21.11,21.16,21.11,21.15,135000.0,15.6848,15.722,15.6848,15.7145,135000.0
2014-04-09 12:30:00,21.14,21.17,21.14,21.16,65200.0,15.7071,15.7294,15.7071,15.722,65200.0
2014-04-09 12:40:00,21.17,21.17,21.14,21.15,157700.0,15.7294,15.7294,15.7071,15.7145,157700.0
2014-04-09 12:50:00,21.15,21.16,21.13,21.15,119100.0,15.7145,15.722,15.6997,15.7145,119100.0
2014-04-09 13:00:00,21.14,21.16,21.1,21.11,153600.0,15.7071,15.722,15.6774,15.6848,153600.0
2014-04-09 13:10:00,21.12,21.13,21.11,21.13,64500.0,15.6922,15.6997,15.6848,15.6997,64500.0
2014-04-09 13:20:00,21.13,21.13,21.1,21.1,81300.0,15.6997,15.6997,15.6774,15.6774,81300.0
2014-04-09 13:30:00,21.11,21.11,21.09,21.11,120400.0,15.6848,15.6848,15.67,15.6848,120400.0
2014-04-09 13:40:00,21.11,21.11,21.09,21.09,70900.0,15.6848,15.6848,15.67,15.67,70900.0
2014-04-09 13:50:00,21.09,21.1,21.06,21.08,122000.0,15.67,15.6774,15.6477,15.6625,122000.0
2014-04-09 14:00:00,21.07,21.14,21.07,21.13,411600.0,15.6551,15.7071,15.6551,15.6997,411600.0
2014-04-09 14:10:00,21.13,21.18,21.12,21.17,262200.0,15.6997,15.7368,15.6922,15.7294,262200.0
2014-04-09 14:20:00,21.16,21.21,21.16,21.19,222600.0,15.722,15.7591,15.722,15.7443,222600.0
2014-04-09 14:30:00,21.19,21.21,21.16,21.17,225500.0,15.7443,15.7591,15.722,15.7294,225500.0
2014-04-09 14:40:00,21.17,21.18,21.14,21.15,179500.0,15.7294,15.7368,15.7071,15.7145,179500.0
2014-04-09 14:50:00,21.15,21.17,21.12,21.13,143300.0,15.7145,15.7294,15.6922,15.6997,143300.0
2014-04-09 15:00:00,21.13,21.15,21.11,21.13,282700.0,15.6997,15.7145,15.6848,15.6997,282700.0
2014-04-09 15:10:00,21.13,21.18,21.13,21.16,237500.0,15.6997,15.7368,15.6997,15.722,237500.0
2014-04-09 15:20:00,21.16,21.17,21.13,21.14,231300.0,15.722,15.7294,15.6997,15.7071,231300.0
2014-04-09 15:30:00,21.14,21.18,21.13,21.18,294700.0,15.7071,15.7368,15.6997,15.7368,294700.0
2014-04-09 15:40:00,21.17,21.18,21.16,21.17,406400.0,15.7294,15.7368,15.722,15.7294,406400.0
2014-04-09 15:50:00,21.17,21.18,21.14,21.16,806100.0,15.7294,15.7368,15.7071,15.722,806100.0
2014-04-10 09:30:00,21.19,21.2,21.05,21.18,233600.0,15.7443,15.7517,15.6402,15.7368,233600.0
2014-04-10 09:40:00,21.17,21.25,21.14,21.2,231400.0,15.7294,15.7888,15.7071,15.7517,231400.0
2014-04-10 09:50:00,21.21,21.28,21.2,21.27,185400.0,15.7591,15.8111,15.7517,15.8037,185400.0
2014-04-10 10:00:00,21.28,21.29,21.2,21.22,253400.0,15.8111,15.8186,15.7517,15.7665,253400.0
2014-04-10 10:10:00,21.22,21.27,21.17,21.21,616900.0,15.7665,15.8037,15.7294,15.7591,616900.0
2014-04-10 10:20:00,21.21,21.26,21.2,21.21,367100.0,15.7591,15.7963,15.7517,15.7591,367100.0
2014-04-10 10:30:00,21.21,21.22,21.12,21.14,253800.0,15.7591,15.7665,15.6922,15.7071,253800.0
2014-04-10 10:40:00,21.15,21.15,21.09,21.1,189800.0,15.7145,15.7145,15.67,15.6774,189800.0
2014-04-10 10:50:00,21.1,21.16,21.09,21.11,184000.0,15.6774,15.722,15.67,15.6848,184000.0
2014-04-10 11:00:00,21.1,21.1,21.03,21.05,138400.0,15.6774,15.6774,15.6254,15.6402,138400.0
2014-04-10 11:10:00,21.05,21.11,21.04,21.09,597800.0,15.6402,15.6848,15.6328,15.67,597800.0
2014-04-10 11:20:00,21.1,21.11,21.0,21.0,152800.0,15.6774,15.6848,15.6031,15.6031,152800.0
2014-04-10 11:30:00,21.01,21.05,21.0,21.04,187100.0,15.6105,15.6402,15.6031,15.6328,187100.0
2014-04-10 11:40:00,21.04,21.09,21.03,21.08,180100.0,15.6328,15.67,15.6254,15.6625,180100.0
2014-04-10 11:50:00,21.08,21.09,21.04,21.05,137800.0,15.6625,15.67,15.6328,15.6402,137800.0
2014-04-10 12:00:00,21.05,21.07,21.0,21.01,148200.0,15.6402,15.6551,15.6031,15.6105,148200.0
2014-04-10 12:10:00,21.01,21.01,20.95,21.0,150900.0,15.6105,15.6105,15.5659,15.6031,150900.0
2014-04-10 12:20:00,21.0,21.03,20.98,20.98,235300.0,15.6031,15.6254,15.5882,15.5882,235300.0
2014-04-10 12:30:00,20.98,21.0,20.96,20.98,220200.0,15.5882,15.6031,15.5734,15.5882,220200.0
2014-04-10 12:40:00,20.98,20.99,20.95,20.98,210300.0,15.5882,15.5957,15.5659,15.5882,210300.0
2014-04-10 12:50:00,20.98,20.99,20.96,20.96,107300.0,15.5882,15.5957,15.5734,15.5734,107300.0
2014-04-10 13:00:00,20.96,20.98,20.94,20.96,118000.0,15.5734,15.5882,15.5585,15.5734,118000.0
2014-04-10 13:10:00,20.96,20.98,20.89,20.89,186500.0,15.5734,15.5882,15.5214,15.5214,186500.0
2014-04-10 13:20:00,20.89,20.93,20.88,20.93,217400.0,15.5214,15.5511,15.5139,15.5511,217400.0
2014-04-10 13:30:00,20.92,20.94,20.91,20.91,171300.0,15.5436,15.5585,15.5362,15.5362,171300.0
2014-04-10 13:40:00,20.91,20.93,20.9,20.92,127300.0,15.5362,15.5511,15.5288,15.5436,127300.0
2014-04-10 13:50:00,20.92,20.94,20.9,20.94,210500.0,15.5436,15.5585,15.5288,15.5585,210500.0
2014-04-10 14:00:00,20.94,20.96,20.92,20.95,171800.0,15.5585,15.5734,15.5436,15.5659,171800.0
2014-04-10 14:10:00,20.95,20.97,20.94,20.96,134600.0,15.5659,15.5808,15.5585,15.5734,134600.0
2014-04-10 14:20:00,20.96,20.96,20.91,20.92,125300.0,15.5734,15.5734,15.5362,15.5436,125300.0
2014-04-10 14:30:00,20.91,20.91,20.87,20.91,131800.0,15.5362,15.5362,15.5065,15.5362,131800.0
2014-04-10 14:40:00,20.9,20.92,20.86,20.86,224200.0,15.5288,15.5436,15.4991,15.4991,224200.0
2014-04-10 14:50:00,20.86,20.89,20.82,20.84,251000.0,15.4991,15.5214,15.4693,15.4842,251000.0
2014-04-10 15:00:00,20.84,20.85,20.74,20.74,426800.0,15.4842,15.4916,15.4099,15.4099,426800.0
2014-04-10 15:10:00,20.74,20.77,20.72,20.77,227800.0,15.4099,15.4322,15.395,15.4322,227800.0
2014-04-10 15:20:00,20.76,20.78,20.74,20.76,650900.0,15.4248,15.4396,15.4099,15.4248,650900.0
2014-04-10 15:30:00,20.76,20.83,20.74,20.83,370500.0,15.4248,15.4768,15.4099,15.4768,370500.0
2014-04-10 15:40:00,20.82,20.85,20.81,20.85,507800.0,15.4693,15.4916,15.4619,15.4916,507800.0
2014-04-10 15:50:00,20.85,20.85,20.77,20.77,840700.0,15.4916,15.4916,15.4322,15.4322,840700.0
2014-04-11 09:30:00,20.33,20.48,20.32,20.43,832900.0,15.1053,15.2167,15.0978,15.1796,832900.0
2014-04-11 09:40:00,20.44,20.5,20.44,20.5,804900.0,15.187,15.2316,15.187,15.2316,804900.0
2014-04-11 09:50:00,20.49,20.54,20.48,20.53,578400.0,15.2242,15.2613,15.2167,15.2539,578400.0
2014-04-11 10:00:00,20.53,20.57,20.49,20.52,787000.0,15.2539,15.2836,15.2242,15.2464,787000.0
2014-04-11 10:10:00,20.52,20.54,20.37,20.37,618700.0,15.2464,15.2613,15.135,15.135,618700.0
2014-04-11 10:20:00,20.37,20.45,20.3,20.42,651300.0,15.135,15.1944,15.083,15.1721,651300.0
2014-04-11 10:30:00,20.42,20.45,20.37,20.38,726400.0,15.1721,15.1944,15.135,15.1424,726400.0
2014-04-11 10:40:00,20.39,20.41,20.36,20.39,291800.0,15.1499,15.1647,15.1276,15.1499,291800.0
2014-04-11 10:50:00,20.39,20.49,20.38,20.48,783800.0,15.1499,15.2242,15.1424,15.2167,783800.0
2014-04-11 11:00:00,20.48,20.55,20.48,20.52,299600.0,15.2167,15.2687,15.2167,15.2464,299600.0
2014-04-11 11:10:00,20.52,20.64,20.52,20.62,305500.0,15.2464,15.3356,15.2464,15.3207,305500.0
2014-04-11 11:20:00,20.63,20.64,20.56,20.61,259300.0,15.3282,15.3356,15.2762,15.3133,259300.0
2014-04-11 11:30:00,20.62,20.63,20.57,20.6,202000.0,15.3207,15.3282,15.2836,15.3059,202000.0
2014-04-11 11:40:00,20.6,20.64,20.53,20.54,232000.0,15.3059,15.3356,15.2539,15.2613,232000.0
2014-04-11 11:50:00,20.54,20.58,20.51,20.58,160500.0,15.2613,15.291,15.239,15.291,160500.0
2014-04-11 12:00:00,20.58,20.62,20.57,20.57,180000.0,15.291,15.3207,15.2836,15.2836,180000.0
2014-04-11 12:10:00,20.56,20.59,20.53,20.59,102000.0,15.2762,15.2985,15.2539,15.2985,102000.0
2014-04-11 12:20:00,20.59,20.59,20.54,20.55,220700.0,15.2985,15.2985,15.2613,15.2687,220700.0
2014-04-11 12:30:00,20.54,20.56,20.54,20.55,116600.0,15.2613,15.2762,15.2613,15.2687,116600.0
2014-04-11 12:40:00,20.56,20.57,20.53,20.54,143300.0,15.2762,15.2836,15.2539,15.2613,143300.0
2014-04-11 12:50:00,20.54,20.55,20.51,20.51,117100.0,15.2613,15.2687,15.239,15.239,117100.0
2014-04-11 13:00:00,20.52,20.53,20.44,20.45,334900.0,15.2464,15.2539,15.187,15.1944,334900.0
2014-04-11 13:10:00,20.45,20.47,20.4,20.41,296500.0,15.1944,15.2093,15.1573,15.1647,296500.0
2014-04-11 13:20:00,20.4,20.44,20.39,20.41,298900.0,15.1573,15.187,15.1499,15.1647,298900.0
2014-04-11 13:30:00,20.4,20.42,20.39,20.41,359400.0,15.1573,15.1721,15.1499,15.1647,359400.0
2014-04-11 13:40:00,20.41,20.41,20.37,20.39,471900.0,15.1647,15.1647,15.135,15.1499,471900.0
2014-04-11 13:50:00,20.39,20.39,20.35,20.36,212800.0,15.1499,15.1499,15.1201,15.1276,212800.0
2014-04-11 14:00:00,20.36,20.37,20.34,20.35,252300.0,15.1276,15.135,15.1127,15.1201,252300.0
2014-04-11 14:10:00,20.35,20.35,20.31,20.32,196500.0,15.1201,15.1201,15.0904,15.0978,196500.0
2014-04-11 14:20:00,20.32,20.34,20.3,20.33,253500.0,15.0978,15.1127,15.083,15.1053,253500.0
2014-04-11 14:30:00,20.32,20.34,20.32,20.32,324300.0,15.0978,15.1127,15.0978,15.0978,324300.0
2014-04-11 14:40:00,20.33,20.34,20.3,20.32,406700.0,15.1053,15.1127,15.083,15.0978,406700.0
2014-04-11 14:50:00,20.31,20.34,20.3,20.32,570300.0,15.0904,15.1127,15.083,15.0978,570300.0
2014-04-11 15:00:00,20.32,20.33,20.28,20.33,350700.0,15.0978,15.1053,15.0681,15.1053,350700.0
2014-04-11 15:10:00,20.32,20.36,20.31,20.35,371800.0,15.0978,15.1276,15.0904,15.1201,371800.0
2014-04-11 15:20:00,20.35,20.4,20.34,20.38,459100.0,15.1201,15.1573,15.1127,15.1424,459100.0
2014-04-11 15:30:00,20.38,20.44,20.37,20.43,414300.0,15.1424,15.187,15.135,15.1796,414300.0
2014-04-11 15:40:00,20.44,20.45,20.39,20.41,862600.0,15.187,15.1944,15.1499,15.1647,862600.0
2014-04-11 15:50:00,20.41,20.41,20.35,20.39,1387100.0,15.1647,15.1647,15.1201,15.1499,1387100.0
2014-04-14 09:30:00,20.29,20.48,20.29,20.45,462800.0,15.0756,15.2167,15.0756,15.1944,462800.0
2014-04-14 09:40:00,20.46,20.47,20.28,20.31,317900.0,15.2019,15.2093,15.0681,15.0904,317900.0
2014-04-14 09:50:00,20.31,20.34,20.23,20.33,400900.0,15.0904,15.1127,15.031,15.1053,400900.0
2014-04-14 10:00:00,20.33,20.37,20.26,20.33,295200.0,15.1053,15.135,15.0533,15.1053,295200.0
2014-04-14 10:10:00,20.33,20.39,20.3,20.38,253000.0,15.1053,15.1499,15.083,15.1424,253000.0
2014-04-14 10:20:00,20.38,20.45,20.36,20.45,265700.0,15.1424,15.1944,15.1276,15.1944,265700.0
2014-04-14 10:30:00,20.44,20.48,20.43,20.47,236600.0,15.187,15.2167,15.1796,15.2093,236600.0
2014-04-14 10:40:00,20.46,20.51,20.46,20.49,294800.0,15.2019,15.239,15.2019,15.2242,294800.0
2014-04-14 10:50:00,20.49,20.53,20.49,20.5,222900.0,15.2242,15.2539,15.2242,15.2316,222900.0
2014-04-14 11:00:00,20.5,20.51,20.48,20.49,205500.0,15.2316,15.239,15.2167,15.2242,205500.0
2014-04-14 11:10:00,20.49,20.5,20.45,20.49,120900.0,15.2242,15.2316,15.1944,15.2242,120900.0
2014-04-14 11:20:00,20.49,20.5,20.47,20.48,132200.0,15.2242,15.2316,15.2093,15.2167,132200.0
2014-04-14 11:30:00,20.48,20.51,20.48,20.51,226000.0,15.2167,15.239,15.2167,15.239,226000.0
2014-04-14 11:40:00,20.51,20.52,20.5,20.52,116400.0,15.239,15.2464,15.2316,15.2464,116400.0
2014-04-14 11:50:00,20.51,20.51,20.48,20.48,99700.0,15.239,15.239,15.2167,15.2167,99700.0
2014-04-14 12:00:00,20.48,20.5,20.46,20.48,119400.0,15.2167,15.2316,15.2019,15.2167,119400.0
2014-04-14 12:10:00,20.48,20.52,20.48,20.51,137000.0,15.2167,15.2464,15.2167,15.239,137000.0
2014-04-14 12:20:00,20.5,20.52,20.48,20.51,113600.0,15.2316,15.2464,15.2167,15.239,113600.0
2014-04-14 12:30:00,20.52,20.53,20.5,20.52,175800.0,15.2464,15.2539,15.2316,15.2464,175800.0
2014-04-14 12:40:00,20.51,20.52,20.49,20.49,113900.0,15.239,15.2464,15.2242,15.2242,113900.0
2014-04-14 12:50:00,20.48,20.49,20.46,20.48,176300.0,15.2167,15.2242,15.2019,15.2167,176300.0
2014-04-14 13:00:00,20.49,20.51,20.48,20.49,151700.0,15.2242,15.239,15.2167,15.2242,151700.0
2014-04-14 13:10:00,20.5,20.5,20.46,20.47,83800.0,15.2316,15.2316,15.2019,15.2093,83800.0
2014-04-14 13:20:00,20.48,20.48,20.45,20.47,76200.0,15.2167,15.2167,15.1944,15.2093,76200.0
2014-04-14 13:30:00,20.46,20.5,20.46,20.49,104500.0,15.2019,15.2316,15.2019,15.2242,104500.0
2014-04-14 13:40:00,20.49,20.51,20.46,20.46,240900.0,15.2242,15.239,15.2019,15.2019,240900.0
2014-04-14 13:50:00,20.46,20.48,20.43,20.44,96800.0,15.2019,15.2167,15.1796,15.187,96800.0
2014-04-14 14:00:00,20.45,20.46,20.4,20.45,88800.0,15.1944,15.2019,15.1573,15.1944,88800.0
2014-04-14 14:10:00,20.46,20.47,20.44,20.44,121100.0,15.2019,15.2093,15.187,15.187,121100.0
2014-04-14 14:20:00,20.45,20.45,20.41,20.41,117400.0,15.1944,15.1944,15.1647,15.1647,117400.0
2014-04-14 14:30:00,20.41,20.43,20.4,20.43,92800.0,15.1647,15.1796,15.1573,15.1796,92800.0
2014-04-14 14:40:00,20.42,20.47,20.41,20.46,139900.0,15.1721,15.2093,15.1647,15.2019,139900.0
2014-04-14 14:50:00,20.46,20.49,20.42,20.42,146500.0,15.2019,15.2242,15.1721,15.1721,146500.0
2014-04-14 15:00:00,20.42,20.43,20.38,20.39,162800.0,15.1721,15.1796,15.1424,15.1499,162800.0
2014-04-14 15:10:00,20.38,20.4,20.33,20.37,181500.0,15.1424,15.1573,15.1053,15.135,181500.0
2014-04-14 15:20:00,20.37,20.39,20.36,20.38,166400.0,15.135,15.1499,15.1276,15.1424,166400.0
2014-04-14 15:30:00,20.39,20.48,20.39,20.47,340200.0,15.1499,15.2167,15.1499,15.2093,340200.0
2014-04-14 15:40:00,20.46,20.51,20.45,20.5,654700.0,15.2019,15.239,15.1944,15.2316,654700.0
2014-04-14 15:50:00,20.5,20.53,20.48,20.52,1095300.0,15.2316,15.2539,15.2167,15.2464,1095300.0
2014-04-15 09:30:00,20.6,20.64,20.55,20.61,237200.0,15.3059,15.3356,15.2687,15.3133,237200.0
2014-04-15 09:40:00,20.61,20.64,20.59,20.62,195700.0,15.3133,15.3356,15.2985,15.3207,195700.0
2014-04-15 09:50:00,20.63,20.64,20.57,20.57,309500.0,15.3282,15.3356,15.2836,15.2836,309500.0
2014-04-15 10:00:00,20.57,20.61,20.43,20.47,339500.0,15.2836,15.3133,15.1796,15.2093,339500.0
2014-04-15 10:10:00,20.48,20.5,20.37,20.39,576500.0,15.2167,15.2316,15.135,15.1499,576500.0
2014-04-15 10:20:00,20.4,20.47,20.37,20.38,426700.0,15.1573,15.2093,15.135,15.1424,426700.0
2014-04-15 10:30:00,20.38,20.45,20.33,20.43,241800.0,15.1424,15.1944,15.1053,15.1796,241800.0
2014-04-15 10:40:00,20.43,20.49,20.39,20.41,320900.0,15.1796,15.2242,15.1499,15.1647,320900.0
2014-04-15 10:50:00,20.41,20.44,20.32,20.36,164100.0,15.1647,15.187,15.0978,15.1276,164100.0
2014-04-15 11:00:00,20.36,20.37,20.28,20.33,310800.0,15.1276,15.135,15.0681,15.1053,310800.0
2014-04-15 11:10:00,20.33,20.36,20.3,20.34,260100.0,15.1053,15.1276,15.083,15.1127,260100.0
2014-04-15 11:20:00,20.35,20.39,20.32,20.39,162600.0,15.1201,15.1499,15.0978,15.1499,162600.0
2014-04-15 11:30:00,20.39,20.45,20.39,20.42,160900.0,15.1499,15.1944,15.1499,15.1721,160900.0
2014-04-15 11:40:00,20.42,20.42,20.32,20.34,179200.0,15.1721,15.1721,15.0978,15.1127,179200.0
2014-04-15 11:50:00,20.33,20.35,20.3,20.33,204300.0,15.1053,15.1201,15.083,15.1053,204300.0
2014-04-15 12:00:00,20.33,20.33,20.25,20.29,241300.0,15.1053,15.1053,15.0458,15.0756,241300.0
2014-04-15 12:10:00,20.29,20.35,20.29,20.32,161500.0,15.0756,15.1201,15.0756,15.0978,161500.0
2014-04-15 12:20:00,20.32,20.35,20.29,20.35,166700.0,15.0978,15.1201,15.0756,15.1201,166700.0
2014-04-15 12:30:00,20.35,20.35,20.31,20.32,119600.0,15.1201,15.1201,15.0904,15.0978,119600.0
2014-04-15 12:40:00,20.32,20.35,20.3,20.31,132700.0,15.0978,15.1201,15.083,15.0904,132700.0
2014-04-15 12:50:00,20.3,20.34,20.29,20.3,177400.0,15.083,15.1127,15.0756,15.083,177400.0
2014-04-15 13:00:00,20.3,20.34,20.27,20.33,176400.0,15.083,15.1127,15.0607,15.1053,176400.0
2014-04-15 13:10:00,20.33,20.35,20.31,20.33,126800.0,15.1053,15.1201,15.0904,15.1053,126800.0
2014-04-15 13:20:00,20.33,20.35,20.27,20.3,219100.0,15.1053,15.1201,15.0607,15.083,219100.0
2014-04-15 13:30:00,20.31,20.38,20.28,20.35,220900.0,15.0904,15.1424,15.0681,15.1201,220900.0
2014-04-15 13:40:00,20.34,20.36,20.33,20.33,196600.0,15.1127,15.1276,15.1053,15.1053,196600.0
2014-04-15 13:50:00,20.34,20.41,20.32,20.39,157500.0,15.1127,15.1647,15.0978,15.1499,157500.0
2014-04-15 14:00:00,20.4,20.49,20.39,20.47,257100.0,15.1573,15.2242,15.1499,15.2093,257100.0
2014-04-15 14:10:00,20.46,20.5,20.45,20.46,186400.0,15.2019,15.2316,15.1944,15.2019,186400.0
2014-04-15 14:20:00,20.46,20.49,20.44,20.47,139700.0,15.2019,15.2242,15.187,15.2093,139700.0
2014-04-15 14:30:00,20.47,20.54,20.47,20.53,268100.0,15.2093,15.2613,15.2093,15.2539,268100.0
2014-04-15 14:40:00,20.53,20.57,20.52,20.56,170700.0,15.2539,15.2836,15.2464,15.2762,170700.0
2014-04-15 14:50:00,20.56,20.6,20.54,20.55,239300.0,15.2762,15.3059,15.2613,15.2687,239300.0
2014-04-15 15:00:00,20.55,20.58,20.53,20.54,195000.0,15.2687,15.291,15.2539,15.2613,195000.0
2014-04-15 15:10:00,20.54,20.59,20.53,20.59,374200.0,15.2613,15.2985,15.2539,15.2985,374200.0
2014-04-15 15:20:00,20.59,20.6,20.55,20.59,508400.0,15.2985,15.3059,15.2687,15.2985,508400.0
2014-04-15 15:30:00,20.59,20.59,20.55,20.55,412800.0,15.2985,15.2985,15.2687,15.2687,412800.0
2014-04-15 15:40:00,20.55,20.56,20.53,20.55,353800.0,15.2687,15.2762,15.2539,15.2687,353800.0
2014-04-15 15:50:00,20.55,20.56,20.52,20.54,679700.0,15.2687,15.2762,15.2464,15.2613,679700.0
2014-04-16 09:30:00,20.71,20.78,20.67,20.72,249000.0,15.3876,15.4396,15.3579,15.395,249000.0
2014-04-16 09:40:00,20.72,20.84,20.7,20.7,459900.0,15.395,15.4842,15.3802,15.3802,459900.0
2014-04-16 09:50:00,20.71,20.75,20.66,20.73,223400.0,15.3876,15.4173,15.3505,15.4025,223400.0
2014-04-16 10:00:00,20.74,20.75,20.7,20.7,301500.0,15.4099,15.4173,15.3802,15.3802,301500.0
2014-04-16 10:10:00,20.71,20.79,20.71,20.79,192700.0,15.3876,15.4471,15.3876,15.4471,192700.0
2014-04-16 10:20:00,20.78,20.83,20.76,20.77,191700.0,15.4396,15.4768,15.4248,15.4322,191700.0
2014-04-16 10:30:00,20.76,20.84,20.75,20.82,163300.0,15.4248,15.4842,15.4173,15.4693,163300.0
2014-04-16 10:40:00,20.82,20.82,20.74,20.76,384300.0,15.4693,15.4693,15.4099,15.4248,384300.0
2014-04-16 10:50:00,20.75,20.76,20.69,20.7,259000.0,15.4173,15.4248,15.3728,15.3802,259000.0
2014-04-16 11:00:00,20.69,20.72,20.68,20.69,231500.0,15.3728,15.395,15.3653,15.3728,231500.0
2014-04-16 11:10:00,20.69,20.79,20.69,20.76,154200.0,15.3728,15.4471,15.3728,15.4248,154200.0
2014-04-16 11:20:00,20.76,20.79,20.74,20.75,166000.0,15.4248,15.4471,15.4099,15.4173,166000.0
2014-04-16 11:30:00,20.74,20.79,20.74,20.79,141500.0,15.4099,15.4471,15.4099,15.4471,141500.0
2014-04-16 11:40:00,20.78,20.8,20.76,20.79,111900.0,15.4396,15.4545,15.4248,15.4471,111900.0
2014-04-16 11:50:00,20.8,20.8,20.78,20.79,182000.0,15.4545,15.4545,15.4396,15.4471,182000.0
2014-04-16 12:00:00,20.8,20.82,20.78,20.81,209100.0,15.4545,15.4693,15.4396,15.4619,209100.0
2014-04-16 12:10:00,20.81,20.84,20.8,20.82,113900.0,15.4619,15.4842,15.4545,15.4693,113900.0
2014-04-16 12:20:00,20.82,20.84,20.8,20.81,146700.0,15.4693,15.4842,15.4545,15.4619,146700.0
2014-04-16 12:30:00,20.8,20.82,20.76,20.79,159300.0,15.4545,15.4693,15.4248,15.4471,159300.0
2014-04-16 12:40:00,20.79,20.81,20.75,20.76,107500.0,15.4471,15.4619,15.4173,15.4248,107500.0
2014-04-16 12:50:00,20.77,20.8,20.74,20.75,95400.0,15.4322,15.4545,15.4099,15.4173,95400.0
2014-04-16 13:00:00,20.75,20.76,20.69,20.71,220100.0,15.4173,15.4248,15.3728,15.3876,220100.0
2014-04-16 13:10:00,20.7,20.73,20.69,20.7,173300.0,15.3802,15.4025,15.3728,15.3802,173300.0
2014-04-16 13:20:00,20.69,20.77,20.68,20.77,124900.0,15.3728,15.4322,15.3653,15.4322,124900.0
2014-04-16 13:30:00,20.77,20.78,20.74,20.76,116600.0,15.4322,15.4396,15.4099,15.4248,116600.0
2014-04-16 13:40:00,20.77,20.77,20.75,20.77,126300.0,15.4322,15.4322,15.4173,15.4322,126300.0
2014-04-16 13:50:00,20.76,20.78,20.73,20.74,183900.0,15.4248,15.4396,15.4025,15.4099,183900.0
2014-04-16 14:00:00,20.73,20.74,20.69,20.7,232100.0,15.4025,15.4099,15.3728,15.3802,232100.0
2014-04-16 14:10:00,20.7,20.7,20.64,20.68,450800.0,15.3802,15.3802,15.3356,15.3653,450800.0
2014-04-16 14:20:00,20.68,20.71,20.67,20.69,165600.0,15.3653,15.3876,15.3579,15.3728,165600.0
2014-04-16 14:30:00,20.7,20.72,20.69,20.7,199100.0,15.3802,15.395,15.3728,15.3802,199100.0
2014-04-16 14:40:00,20.7,20.72,20.69,20.72,181300.0,15.3802,15.395,15.3728,15.395,181300.0
2014-04-16 14:50:00,20.72,20.75,20.68,20.75,424300.0,15.395,15.4173,15.3653,15.4173,424300.0
2014-04-16 15:00:00,20.76,20.78,20.75,20.76,223100.0,15.4248,15.4396,15.4173,15.4248,223100.0
2014-04-16 15:10:00,20.76,20.77,20.75,20.76,124800.0,15.4248,15.4322,15.4173,15.4248,124800.0
2014-04-16 15:20:00,20.75,20.76,20.75,20.75,191300.0,15.4173,15.4248,15.4173,15.4173,191300.0
2014-04-16 15:30:00,20.75,20.76,20.72,20.74,434400.0,15.4173,15.4248,15.395,15.4099,434400.0
2014-04-16 15:40:00,20.73,20.75,20.73,20.74,335700.0,15.4025,15.4173,15.4025,15.4099,335700.0
2014-04-16 15:50:00,20.75,20.75,20.72,20.73,998900.0,15.4173,15.4173,15.395,15.4025,998900.0
2014-04-17 09:30:00,20.7,20.84,20.66,20.83,626600.0,15.3802,15.4842,15.3505,15.4768,626600.0
2014-04-17 09:40:00,20.83,20.89,20.81,20.83,206300.0,15.4768,15.5214,15.4619,15.4768,206300.0
2014-04-17 09:50:00,20.83,20.85,20.76,20.84,201600.0,15.4768,15.4916,15.4248,15.4842,201600.0
2014-04-17 10:00:00,20.85,20.87,20.82,20.85,246900.0,15.4916,15.5065,15.4693,15.4916,246900.0
2014-04-17 10:10:00,20.84,20.89,20.84,20.86,284700.0,15.4842,15.5214,15.4842,15.4991,284700.0
2014-04-17 10:20:00,20.86,20.93,20.84,20.93,420700.0,15.4991,15.5511,15.4842,15.5511,420700.0
2014-04-17 10:30:00,20.93,20.96,20.91,20.95,246500.0,15.5511,15.5734,15.5362,15.5659,246500.0
2014-04-17 10:40:00,20.96,20.99,20.93,20.95,214800.0,15.5734,15.5957,15.5511,15.5659,214800.0
2014-04-17 10:50:00,20.94,20.99,20.94,20.99,123600.0,15.5585,15.5957,15.5585,15.5957,123600.0
2014-04-17 11:00:00,20.99,21.0,20.97,20.99,95500.0,15.5957,15.6031,15.5808,15.5957,95500.0
2014-04-17 11:10:00,20.99,20.99,20.93,20.94,141500.0,15.5957,15.5957,15.5511,15.5585,141500.0
2014-04-17 11:20:00,20.95,20.99,20.95,20.99,87600.0,15.5659,15.5957,15.5659,15.5957,87600.0
2014-04-17 11:30:00,20.99,21.0,20.95,20.96,180400.0,15.5957,15.6031,15.5659,15.5734,180400.0
2014-04-17 11:40:00,20.96,20.98,20.94,20.96,121000.0,15.5734,15.5882,15.5585,15.5734,121000.0
2014-04-17 11:50:00,20.96,20.98,20.93,20.97,103800.0,15.5734,15.5882,15.5511,15.5808,103800.0
2014-04-17 12:00:00,20.97,20.99,20.96,20.99,97700.0,15.5808,15.5957,15.5734,15.5957,97700.0
2014-04-17 12:10:00,20.98,20.99,20.95,20.95,108500.0,15.5882,15.5957,15.5659,15.5659,108500.0
2014-04-17 12:20:00,20.95,20.99,20.95,20.99,95700.0,15.5659,15.5957,15.5659,15.5957,95700.0
2014-04-17 12:30:00,20.98,21.02,20.97,21.0,199700.0,15.5882,15.6179,15.5808,15.6031,199700.0
2014-04-17 12:40:00,21.01,21.01,20.98,21.0,154400.0,15.6105,15.6105,15.5882,15.6031,154400.0
2014-04-17 12:50:00,21.0,21.01,20.98,20.98,73600.0,15.6031,15.6105,15.5882,15.5882,73600.0
2014-04-17 13:00:00,20.99,21.04,20.98,21.03,195900.0,15.5957,15.6328,15.5882,15.6254,195900.0
2014-04-17 13:10:00,21.03,21.04,21.0,21.02,160900.0,15.6254,15.6328,15.6031,15.6179,160900.0
2014-04-17 13:20:00,21.02,21.04,21.01,21.02,112900.0,15.6179,15.6328,15.6105,15.6179,112900.0
2014-04-17 13:30:00,21.03,21.04,21.02,21.02,123700.0,15.6254,15.6328,15.6179,15.6179,123700.0
2014-04-17 13:40:00,21.02,21.03,21.01,21.01,172400.0,15.6179,15.6254,15.6105,15.6105,172400.0
2014-04-17 13:50:00,21.01,21.04,21.01,21.03,77000.0,15.6105,15.6328,15.6105,15.6254,77000.0
2014-04-17 14:00:00,21.02,21.03,21.01,21.01,106300.0,15.6179,15.6254,15.6105,15.6105,106300.0
2014-04-17 14:10:00,21.02,21.05,21.01,21.03,133800.0,15.6179,15.6402,15.6105,15.6254,133800.0
2014-04-17 14:20:00,21.03,21.05,21.03,21.03,136400.0,15.6254,15.6402,15.6254,15.6254,136400.0
2014-04-17 14:30:00,21.03,21.04,21.0,21.01,217300.0,15.6254,15.6328,15.6031,15.6105,217300.0
2014-04-17 14:40:00,21.01,21.02,20.99,21.0,148100.0,15.6105,15.6179,15.5957,15.6031,148100.0
2014-04-17 14:50:00,21.0,21.03,20.99,21.02,151500.0,15.6031,15.6254,15.5957,15.6179,151500.0
2014-04-17 15:00:00,21.02,21.02,20.98,21.02,225300.0,15.6179,15.6179,15.5882,15.6179,225300.0
2014-04-17 15:10:00,21.02,21.04,21.01,21.02,298500.0,15.6179,15.6328,15.6105,15.6179,298500.0
2014-04-17 15:20:00,21.02,21.04,21.01,21.02,226000.0,15.6179,15.6328,15.6105,15.6179,226000.0
2014-04-17 15:30:00,21.03,21.03,20.95,20.98,467200.0,15.6254,15.6254,15.5659,15.5882,467200.0
2014-04-17 15:40:00,20.98,21.0,20.97,21.0,542500.0,15.5882,15.6031,15.5808,15.6031,542500.0
2014-04-17 15:50:00,21.0,21.05,20.99,21.03,1903600.0,15.6031,15.6402,15.5957,15.6254,1903600.0
2014-04-21 09:30:00,20.98,21.04,20.82,20.92,276400.0,15.5882,15.6328,15.4693,15.5436,276400.0
2014-04-21 09:40:00,20.92,20.99,20.9,20.9,375100.0,15.5436,15.5957,15.5288,15.5288,375100.0
2014-04-21 09:50:00,20.9,21.0,20.89,21.0,297800.0,15.5288,15.6031,15.5214,15.6031,297800.0
2014-04-21 10:00:00,20.99,21.09,20.99,21.07,222300.0,15.5957,15.67,15.5957,15.6551,222300.0
2014-04-21 10:10:00,21.07,21.08,21.02,21.06,181100.0,15.6551,15.6625,15.6179,15.6477,181100.0
2014-04-21 10:20:00,21.06,21.07,21.04,21.04,154700.0,15.6477,15.6551,15.6328,15.6328,154700.0
2014-04-21 10:30:00,21.04,21.04,20.99,20.99,219700.0,15.6328,15.6328,15.5957,15.5957,219700.0
2014-04-21 10:40:00,20.99,21.03,20.96,20.96,307100.0,15.5957,15.6254,15.5734,15.5734,307100.0
2014-04-21 10:50:00,20.97,21.0,20.96,20.98,182000.0,15.5808,15.6031,15.5734,15.5882,182000.0
2014-04-21 11:00:00,20.98,20.99,20.97,20.98,124900.0,15.5882,15.5957,15.5808,15.5882,124900.0
2014-04-21 11:10:00,20.98,21.07,20.98,21.07,147000.0,15.5882,15.6551,15.5882,15.6551,147000.0
2014-04-21 11:20:00,21.06,21.12,21.05,21.11,167400.0,15.6477,15.6922,15.6402,15.6848,167400.0
2014-04-21 11:30:00,21.11,21.13,21.1,21.13,105300.0,15.6848,15.6997,15.6774,15.6997,105300.0
2014-04-21 11:40:00,21.12,21.15,21.12,21.13,141800.0,15.6922,15.7145,15.6922,15.6997,141800.0
2014-04-21 11:50:00,21.12,21.14,21.11,21.11,166200.0,15.6922,15.7071,15.6848,15.6848,166200.0
2014-04-21 12:00:00,21.12,21.13,21.09,21.11,162300.0,15.6922,15.6997,15.67,15.6848,162300.0
2014-04-21 12:10:00,21.1,21.13,21.1,21.12,89800.0,15.6774,15.6997,15.6774,15.6922,89800.0
2014-04-21 12:20:00,21.12,21.13,21.09,21.1,117500.0,15.6922,15.6997,15.67,15.6774,117500.0
2014-04-21 12:30:00,21.1,21.11,21.08,21.1,68400.0,15.6774,15.6848,15.6625,15.6774,68400.0
2014-04-21 12:40:00,21.09,21.12,21.09,21.12,70100.0,15.67,15.6922,15.67,15.6922,70100.0
2014-04-21 12:50:00,21.11,21.13,21.11,21.12,93100.0,15.6848,15.6997,15.6848,15.6922,93100.0
2014-04-21 13:00:00,21.12,21.14,21.11,21.12,99200.0,15.6922,15.7071,15.6848,15.6922,99200.0
2014-04-21 13:10:00,21.12,21.13,21.11,21.11,61600.0,15.6922,15.6997,15.6848,15.6848,61600.0
2014-04-21 13:20:00,21.11,21.12,21.1,21.1,59700.0,15.6848,15.6922,15.6774,15.6774,59700.0
2014-04-21 13:30:00,21.1,21.12,21.08,21.09,105000.0,15.6774,15.6922,15.6625,15.67,105000.0
2014-04-21 13:40:00,21.1,21.1,21.07,21.08,112700.0,15.6774,15.6774,15.6551,15.6625,112700.0
2014-04-21 13:50:00,21.08,21.08,21.06,21.08,80200.0,15.6625,15.6625,15.6477,15.6625,80200.0
2014-04-21 14:00:00,21.08,21.08,21.05,21.06,100100.0,15.6625,15.6625,15.6402,15.6477,100100.0
2014-04-21 14:10:00,21.06,21.09,21.05,21.08,97600.0,15.6477,15.67,15.6402,15.6625,97600.0
2014-04-21 14:20:00,21.08,21.09,21.06,21.08,101000.0,15.6625,15.67,15.6477,15.6625,101000.0
2014-04-21 14:30:00,21.07,21.1,21.07,21.07,102300.0,15.6551,15.6774,15.6551,15.6551,102300.0
2014-04-21 14:40:00,21.07,21.08,21.06,21.06,92700.0,15.6551,15.6625,15.6477,15.6477,92700.0
2014-04-21 14:50:00,21.06,21.08,21.06,21.08,99100.0,15.6477,15.6625,15.6477,15.6625,99100.0
2014-04-21 15:00:00,21.08,21.09,21.05,21.07,160500.0,15.6625,15.67,15.6402,15.6551,160500.0
2014-04-21 15:10:00,21.06,21.06,21.04,21.05,134000.0,15.6477,15.6477,15.6328,15.6402,134000.0
2014-04-21 15:20:00,21.04,21.06,21.03,21.04,220700.0,15.6328,15.6477,15.6254,15.6328,220700.0
2014-04-21 15:30:00,21.04,21.06,21.03,21.06,273900.0,15.6328,15.6477,15.6254,15.6477,273900.0
2014-04-21 15:40:00,21.05,21.07,21.01,21.01,522400.0,15.6402,15.6551,15.6105,15.6105,522400.0
2014-04-21 15:50:00,21.02,21.03,21.01,21.02,628500.0,15.6179,15.6254,15.6105,15.6179,628500.0
2014-04-22 09:30:00,21.04,21.14,21.02,21.11,300800.0,15.6328,15.7071,15.6179,15.6848,300800.0
2014-04-22 09:40:00,21.1,21.19,21.06,21.16,269500.0,15.6774,15.7443,15.6477,15.722,269500.0
2014-04-22 09:50:00,21.16,21.2,21.13,21.15,245900.0,15.722,15.7517,15.6997,15.7145,245900.0
2014-04-22 10:00:00,21.15,21.17,21.13,21.14,345400.0,15.7145,15.7294,15.6997,15.7071,345400.0
2014-04-22 10:10:00,21.14,21.17,21.11,21.15,156300.0,15.7071,15.7294,15.6848,15.7145,156300.0
2014-04-22 10:20:00,21.15,21.2,21.14,21.16,184400.0,15.7145,15.7517,15.7071,15.722,184400.0
2014-04-22 10:30:00,21.16,21.21,21.16,21.2,130300.0,15.722,15.7591,15.722,15.7517,130300.0
2014-04-22 10:40:00,21.2,21.25,21.2,21.25,121800.0,15.7517,15.7888,15.7517,15.7888,121800.0
2014-04-22 10:50:00,21.24,21.28,21.23,21.28,142900.0,15.7814,15.8111,15.774,15.8111,142900.0
2014-04-22 11:00:00,21.28,21.32,21.27,21.3,208200.0,15.8111,15.8408,15.8037,15.826,208200.0
2014-04-22 11:10:00,21.29,21.32,21.29,21.3,118200.0,15.8186,15.8408,15.8186,15.826,118200.0
2014-04-22 11:20:00,21.3,21.35,21.3,21.32,105400.0,15.826,15.8631,15.826,15.8408,105400.0
2014-04-22 11:30:00,21.32,21.35,21.29,21.3,276600.0,15.8408,15.8631,15.8186,15.826,276600.0
2014-04-22 11:40:00,21.3,21.3,21.26,21.29,211700.0,15.826,15.826,15.7963,15.8186,211700.0
2014-04-22 11:50:00,21.29,21.3,21.22,21.23,175300.0,15.8186,15.826,15.7665,15.774,175300.0
2014-04-22 12:00:00,21.23,21.26,21.22,21.25,181700.0,15.774,15.7963,15.7665,15.7888,181700.0
2014-04-22 12:10:00,21.25,21.3,21.24,21.29,115600.0,15.7888,15.826,15.7814,15.8186,115600.0
2014-04-22 12:20:00,21.29,21.31,21.28,21.29,70000.0,15.8186,15.8334,15.8111,15.8186,70000.0
2014-04-22 12:30:00,21.3,21.32,21.29,21.29,102900.0,15.826,15.8408,15.8186,15.8186,102900.0
2014-04-22 12:40:00,21.29,21.31,21.26,21.27,129800.0,15.8186,15.8334,15.7963,15.8037,129800.0
2014-04-22 12:50:00,21.27,21.29,21.26,21.28,111200.0,15.8037,15.8186,15.7963,15.8111,111200.0
2014-04-22 13:00:00,21.29,21.29,21.25,21.26,129100.0,15.8186,15.8186,15.7888,15.7963,129100.0
2014-04-22 13:10:00,21.26,21.28,21.24,21.26,126400.0,15.7963,15.8111,15.7814,15.7963,126400.0
2014-04-22 13:20:00,21.25,21.27,21.24,21.26,101900.0,15.7888,15.8037,15.7814,15.7963,101900.0
2014-04-22 13:30:00,21.26,21.27,21.25,21.26,96800.0,15.7963,15.8037,15.7888,15.7963,96800.0
2014-04-22 13:40:00,21.25,21.28,21.25,21.27,94500.0,15.7888,15.8111,15.7888,15.8037,94500.0
2014-04-22 13:50:00,21.27,21.28,21.26,21.27,63400.0,15.8037,15.8111,15.7963,15.8037,63400.0
2014-04-22 14:00:00,21.27,21.29,21.27,21.27,118400.0,15.8037,15.8186,15.8037,15.8037,118400.0
2014-04-22 14:10:00,21.27,21.29,21.27,21.27,142100.0,15.8037,15.8186,15.8037,15.8037,142100.0
2014-04-22 14:20:00,21.28,21.29,21.27,21.27,102200.0,15.8111,15.8186,15.8037,15.8037,102200.0
2014-04-22 14:30:00,21.27,21.28,21.24,21.24,260400.0,15.8037,15.8111,15.7814,15.7814,260400.0
2014-04-22 14:40:00,21.25,21.25,21.21,21.21,133800.0,15.7888,15.7888,15.7591,15.7591,133800.0
2014-04-22 14:50:00,21.22,21.26,21.21,21.24,141800.0,15.7665,15.7963,15.7591,15.7814,141800.0
2014-04-22 15:00:00,21.25,21.25,21.22,21.22,97200.0,15.7888,15.7888,15.7665,15.7665,97200.0
2014-04-22 15:10:00,21.23,21.23,21.22,21.22,48900.0,15.774,15.774,15.7665,15.7665,48900.0
2014-04-22 15:20:00,21.23,21.24,21.18,21.18,168600.0,15.774,15.7814,15.7368,15.7368,168600.0
2014-04-22 15:30:00,21.19,21.22,21.18,21.21,182200.0,15.7443,15.7665,15.7368,15.7591,182200.0
2014-04-22 15:40:00,21.21,21.24,21.21,21.23,262300.0,15.7591,15.7814,15.7591,15.774,262300.0
2014-04-22 15:50:00,21.23,21.24,21.22,21.23,500800.0,15.774,15.7814,15.7665,15.774,500800.0
2014-04-23 09:30:00,21.19,21.2,21.01,21.02,303500.0,15.7443,15.7517,15.6105,15.6179,303500.0
2014-04-23 09:40:00,21.01,21.07,20.95,21.03,351200.0,15.6105,15.6551,15.5659,15.6254,351200.0
2014-04-23 09:50:00,21.03,21.14,21.03,21.14,152700.0,15.6254,15.7071,15.6254,15.7071,152700.0
2014-04-23 10:00:00,21.13,21.13,21.06,21.06,241800.0,15.6997,15.6997,15.6477,15.6477,241800.0
2014-04-23 10:10:00,21.06,21.17,21.06,21.13,183200.0,15.6477,15.7294,15.6477,15.6997,183200.0
2014-04-23 10:20:00,21.13,21.2,21.13,21.19,156300.0,15.6997,15.7517,15.6997,15.7443,156300.0
2014-04-23 10:30:00,21.18,21.21,21.18,21.2,149800.0,15.7368,15.7591,15.7368,15.7517,149800.0
2014-04-23 10:40:00,21.21,21.26,21.21,21.24,163800.0,15.7591,15.7963,15.7591,15.7814,163800.0
2014-04-23 10:50:00,21.24,21.25,21.22,21.24,95900.0,15.7814,15.7888,15.7665,15.7814,95900.0
2014-04-23 11:00:00,21.24,21.26,21.18,21.18,111800.0,15.7814,15.7963,15.7368,15.7368,111800.0
2014-04-23 11:10:00,21.18,21.2,21.12,21.19,274900.0,15.7368,15.7517,15.6922,15.7443,274900.0
2014-04-23 11:20:00,21.19,21.22,21.19,21.2,119100.0,15.7443,15.7665,15.7443,15.7517,119100.0
2014-04-23 11:30:00,21.21,21.24,21.21,21.23,143700.0,15.7591,15.7814,15.7591,15.774,143700.0
2014-04-23 11:40:00,21.23,21.24,21.2,21.21,148500.0,15.774,15.7814,15.7517,15.7591,148500.0
2014-04-23 11:50:00,21.2,21.24,21.2,21.22,93300.0,15.7517,15.7814,15.7517,15.7665,93300.0
2014-04-23 12:00:00,21.22,21.24,21.2,21.2,353000.0,15.7665,15.7814,15.7517,15.7517,353000.0
2014-04-23 12:10:00,21.2,21.21,21.2,21.21,30000.0,15.7517,15.7591,15.7517,15.7591,30000.0
2014-04-23 12:20:00,21.21,21.21,21.17,21.19,65600.0,15.7591,15.7591,15.7294,15.7443,65600.0
2014-04-23 12:30:00,21.18,21.2,21.17,21.19,90700.0,15.7368,15.7517,15.7294,15.7443,90700.0
2014-04-23 12:40:00,21.2,21.22,21.2,21.22,89000.0,15.7517,15.7665,15.7517,15.7665,89000.0
2014-04-23 12:50:00,21.22,21.25,21.21,21.22,180000.0,15.7665,15.7888,15.7591,15.7665,180000.0
2014-04-23 13:00:00,21.22,21.22,21.2,21.2,59500.0,15.7665,15.7665,15.7517,15.7517,59500.0
2014-04-23 13:10:00,21.2,21.21,21.18,21.18,43400.0,15.7517,15.7591,15.7368,15.7368,43400.0
2014-04-23 13:20:00,21.19,21.21,21.18,21.2,106600.0,15.7443,15.7591,15.7368,15.7517,106600.0
2014-04-23 13:30:00,21.19,21.2,21.17,21.17,50600.0,15.7443,15.7517,15.7294,15.7294,50600.0
2014-04-23 13:40:00,21.17,21.18,21.15,21.17,105600.0,15.7294,15.7368,15.7145,15.7294,105600.0
2014-04-23 13:50:00,21.16,21.19,21.15,21.19,80600.0,15.722,15.7443,15.7145,15.7443,80600.0
2014-04-23 14:00:00,21.18,21.19,21.17,21.19,111400.0,15.7368,15.7443,15.7294,15.7443,111400.0
2014-04-23 14:10:00,21.18,21.19,21.17,21.17,73000.0,15.7368,15.7443,15.7294,15.7294,73000.0
2014-04-23 14:20:00,21.17,21.19,21.17,21.18,69800.0,15.7294,15.7443,15.7294,15.7368,69800.0
2014-04-23 14:30:00,21.19,21.2,21.18,21.18,136700.0,15.7443,15.7517,15.7368,15.7368,136700.0
2014-04-23 14:40:00,21.18,21.19,21.17,21.17,96800.0,15.7368,15.7443,15.7294,15.7294,96800.0
2014-04-23 14:50:00,21.17,21.2,21.17,21.2,127200.0,15.7294,15.7517,15.7294,15.7517,127200.0
2014-04-23 15:00:00,21.2,21.23,21.19,21.21,171500.0,15.7517,15.774,15.7443,15.7591,171500.0
2014-04-23 15:10:00,21.2,21.21,21.2,21.21,91200.0,15.7517,15.7591,15.7517,15.7591,91200.0
2014-04-23 15:20:00,21.21,21.22,21.18,21.18,178600.0,15.7591,15.7665,15.7368,15.7368,178600.0
2014-04-23 15:30:00,21.18,21.19,21.15,21.17,300500.0,15.7368,15.7443,15.7145,15.7294,300500.0
2014-04-23 15:40:00,21.16,21.17,21.12,21.14,548500.0,15.722,15.7294,15.6922,15.7071,548500.0
2014-04-23 15:50:00,21.14,21.18,21.13,21.16,933700.0,15.7071,15.7368,15.6997,15.722,933700.0
2014-04-24 09:30:00,21.3,21.3,21.17,21.18,331700.0,15.826,15.826,15.7294,15.7368,331700.0
2014-04-24 09:40:00,21.17,21.18,21.03,21.07,206800.0,15.7294,15.7368,15.6254,15.6551,206800.0
2014-04-24 09:50:00,21.07,21.21,21.05,21.2,280600.0,15.6551,15.7591,15.6402,15.7517,280600.0
2014-04-24 10:00:00,21.2,21.2,21.09,21.12,225100.0,15.7517,15.7517,15.67,15.6922,225100.0
2014-04-24 10:10:00,21.12,21.22,21.09,21.2,218000.0,15.6922,15.7665,15.67,15.7517,218000.0
2014-04-24 10:20:00,21.2,21.25,21.2,21.25,195000.0,15.7517,15.7888,15.7517,15.7888,195000.0
2014-04-24 10:30:00,21.24,21.26,21.2,21.21,163600.0,15.7814,15.7963,15.7517,15.7591,163600.0
2014-04-24 10:40:00,21.21,21.22,21.15,21.15,136700.0,15.7591,15.7665,15.7145,15.7145,136700.0
2014-04-24 10:50:00,21.15,21.17,21.13,21.15,131000.0,15.7145,15.7294,15.6997,15.7145,131000.0
2014-04-24 11:00:00,21.16,21.26,21.15,21.26,197400.0,15.722,15.7963,15.7145,15.7963,197400.0
2014-04-24 11:10:00,21.26,21.34,21.25,21.31,256400.0,15.7963,15.8557,15.7888,15.8334,256400.0
2014-04-24 11:20:00,21.32,21.34,21.28,21.28,126400.0,15.8408,15.8557,15.8111,15.8111,126400.0
2014-04-24 11:30:00,21.28,21.31,21.28,21.28,211800.0,15.8111,15.8334,15.8111,15.8111,211800.0
2014-04-24 11:40:00,21.28,21.29,21.21,21.23,117300.0,15.8111,15.8186,15.7591,15.774,117300.0
2014-04-24 11:50:00,21.23,21.28,21.23,21.27,66700.0,15.774,15.8111,15.774,15.8037,66700.0
2014-04-24 12:00:00,21.28,21.31,21.27,21.28,108600.0,15.8111,15.8334,15.8037,15.8111,108600.0
2014-04-24 12:10:00,21.28,21.31,21.28,21.3,118000.0,15.8111,15.8334,15.8111,15.826,118000.0
2014-04-24 12:20:00,21.3,21.32,21.26,21.27,368700.0,15.826,15.8408,15.7963,15.8037,368700.0
2014-04-24 12:30:00,21.27,21.28,21.26,21.26,55800.0,15.8037,15.8111,15.7963,15.7963,55800.0
2014-04-24 12:40:00,21.26,21.27,21.25,21.27,66600.0,15.7963,15.8037,15.7888,15.8037,66600.0
2014-04-24 12:50:00,21.26,21.29,21.26,21.29,65800.0,15.7963,15.8186,15.7963,15.8186,65800.0
2014-04-24 13:00:00,21.29,21.3,21.27,21.27,109000.0,15.8186,15.826,15.8037,15.8037,109000.0
2014-04-24 13:10:00,21.27,21.27,21.24,21.24,68200.0,15.8037,15.8037,15.7814,15.7814,68200.0
2014-04-24 13:20:00,21.24,21.28,21.24,21.26,161000.0,15.7814,15.8111,15.7814,15.7963,161000.0
2014-04-24 13:30:00,21.25,21.27,21.21,21.22,252400.0,15.7888,15.8037,15.7591,15.7665,252400.0
2014-04-24 13:40:00,21.21,21.22,21.13,21.14,304600.0,15.7591,15.7665,15.6997,15.7071,304600.0
2014-04-24 13:50:00,21.13,21.17,21.13,21.13,201500.0,15.6997,15.7294,15.6997,15.6997,201500.0
2014-04-24 14:00:00,21.14,21.16,21.12,21.13,120500.0,15.7071,15.722,15.6922,15.6997,120500.0
2014-04-24 14:10:00,21.13,21.16,21.11,21.14,128400.0,15.6997,15.722,15.6848,15.7071,128400.0
2014-04-24 14:20:00,21.14,21.15,21.12,21.13,100100.0,15.7071,15.7145,15.6922,15.6997,100100.0
2014-04-24 14:30:00,21.14,21.17,21.12,21.16,97800.0,15.7071,15.7294,15.6922,15.722,97800.0
2014-04-24 14:40:00,21.16,21.17,21.15,21.16,91000.0,15.722,15.7294,15.7145,15.722,91000.0
2014-04-24 14:50:00,21.16,21.19,21.15,21.19,125100.0,15.722,15.7443,15.7145,15.7443,125100.0
2014-04-24 15:00:00,21.18,21.21,21.17,21.2,128500.0,15.7368,15.7591,15.7294,15.7517,128500.0
2014-04-24 15:10:00,21.2,21.22,21.2,21.2,180700.0,15.7517,15.7665,15.7517,15.7517,180700.0
2014-04-24 15:20:00,21.2,21.22,21.2,21.2,206200.0,15.7517,15.7665,15.7517,15.7517,206200.0
2014-04-24 15:30:00,21.2,21.21,21.14,21.15,162300.0,15.7517,15.7591,15.7071,15.7145,162300.0
2014-04-24 15:40:00,21.15,21.19,21.15,21.19,311700.0,15.7145,15.7443,15.7145,15.7443,311700.0
2014-04-24 15:50:00,21.18,21.2,21.18,21.2,507900.0,15.7368,15.7517,15.7368,15.7517,507900.0
2014-04-25 09:30:00,21.14,21.14,20.97,20.99,294500.0,15.7071,15.7071,15.5808,15.5957,294500.0
2014-04-25 09:40:00,20.99,21.04,20.96,20.96,268200.0,15.5957,15.6328,15.5734,15.5734,268200.0
2014-04-25 09:50:00,20.97,21.0,20.91,20.92,266600.0,15.5808,15.6031,15.5362,15.5436,266600.0
2014-04-25 10:00:00,20.92,21.04,20.86,21.03,285800.0,15.5436,15.6328,15.4991,15.6254,285800.0
2014-04-25 10:10:00,21.02,21.09,21.01,21.07,284100.0,15.6179,15.67,15.6105,15.6551,284100.0
2014-04-25 10:20:00,21.07,21.09,21.02,21.05,252600.0,15.6551,15.67,15.6179,15.6402,252600.0
2014-04-25 10:30:00,21.05,21.05,20.94,20.95,139500.0,15.6402,15.6402,15.5585,15.5659,139500.0
2014-04-25 10:40:00,20.94,20.98,20.92,20.95,319000.0,15.5585,15.5882,15.5436,15.5659,319000.0
2014-04-25 10:50:00,20.95,20.96,20.92,20.94,231200.0,15.5659,15.5734,15.5436,15.5585,231200.0
2014-04-25 11:00:00,20.93,20.94,20.85,20.87,284800.0,15.5511,15.5585,15.4916,15.5065,284800.0
2014-04-25 11:10:00,20.87,20.88,20.81,20.84,380300.0,15.5065,15.5139,15.4619,15.4842,380300.0
2014-04-25 11:20:00,20.84,20.84,20.77,20.84,532200.0,15.4842,15.4842,15.4322,15.4842,532200.0
2014-04-25 11:30:00,20.84,20.93,20.83,20.89,412900.0,15.4842,15.5511,15.4768,15.5214,412900.0
2014-04-25 11:40:00,20.89,20.9,20.82,20.83,278000.0,15.5214,15.5288,15.4693,15.4768,278000.0
2014-04-25 11:50:00,20.83,20.89,20.82,20.82,378500.0,15.4768,15.5214,15.4693,15.4693,378500.0
2014-04-25 12:00:00,20.82,20.84,20.81,20.84,227100.0,15.4693,15.4842,15.4619,15.4842,227100.0
2014-04-25 12:10:00,20.84,20.9,20.84,20.89,226000.0,15.4842,15.5288,15.4842,15.5214,226000.0
2014-04-25 12:20:00,20.9,20.92,20.89,20.92,253100.0,15.5288,15.5436,15.5214,15.5436,253100.0
2014-04-25 12:30:00,20.92,20.92,20.85,20.86,241100.0,15.5436,15.5436,15.4916,15.4991,241100.0
2014-04-25 12:40:00,20.86,20.89,20.86,20.87,427300.0,15.4991,15.5214,15.4991,15.5065,427300.0
2014-04-25 12:50:00,20.87,20.87,20.82,20.82,223800.0,15.5065,15.5065,15.4693,15.4693,223800.0
2014-04-25 13:00:00,20.82,20.84,20.76,20.84,230800.0,15.4693,15.4842,15.4248,15.4842,230800.0
2014-04-25 13:10:00,20.84,20.85,20.8,20.8,171000.0,15.4842,15.4916,15.4545,15.4545,171000.0
2014-04-25 13:20:00,20.81,20.81,20.76,20.78,386000.0,15.4619,15.4619,15.4248,15.4396,386000.0
2014-04-25 13:30:00,20.77,20.78,20.67,20.69,545000.0,15.4322,15.4396,15.3579,15.3728,545000.0
2014-04-25 13:40:00,20.7,20.76,20.69,20.75,262500.0,15.3802,15.4248,15.3728,15.4173,262500.0
2014-04-25 13:50:00,20.74,20.77,20.72,20.75,369700.0,15.4099,15.4322,15.395,15.4173,369700.0
2014-04-25 14:00:00,20.74,20.78,20.72,20.77,489900.0,15.4099,15.4396,15.395,15.4322,489900.0
2014-04-25 14:10:00,20.77,20.81,20.75,20.77,199000.0,15.4322,15.4619,15.4173,15.4322,199000.0
2014-04-25 14:20:00,20.77,20.8,20.77,20.79,160800.0,15.4322,15.4545,15.4322,15.4471,160800.0
2014-04-25 14:30:00,20.78,20.8,20.75,20.8,149600.0,15.4396,15.4545,15.4173,15.4545,149600.0
2014-04-25 14:40:00,20.79,20.8,20.75,20.75,125800.0,15.4471,15.4545,15.4173,15.4173,125800.0
2014-04-25 14:50:00,20.75,20.8,20.74,20.76,304700.0,15.4173,15.4545,15.4099,15.4248,304700.0
2014-04-25 15:00:00,20.76,20.8,20.76,20.77,139400.0,15.4248,15.4545,15.4248,15.4322,139400.0
2014-04-25 15:10:00,20.77,20.8,20.75,20.79,525900.0,15.4322,15.4545,15.4173,15.4471,525900.0
2014-04-25 15:20:00,20.79,20.8,20.77,20.8,218600.0,15.4471,15.4545,15.4322,15.4545,218600.0
2014-04-25 15:30:00,20.8,20.83,20.78,20.78,402300.0,15.4545,15.4768,15.4396,15.4396,402300.0
2014-04-25 15:40:00,20.78,20.86,20.78,20.85,552700.0,15.4396,15.4991,15.4396,15.4916,552700.0
2014-04-25 15:50:00,20.85,20.85,20.73,20.74,1262300.0,15.4916,15.4916,15.4025,15.4099,1262300.0
2014-04-28 09:30:00,21.3,21.3,20.35,20.56,1575600.0,15.826,15.826,15.1201,15.2762,1575600.0
2014-04-28 09:40:00,20.54,20.81,20.53,20.76,479000.0,15.2613,15.4619,15.2539,15.4248,479000.0
2014-04-28 09:50:00,20.76,21.11,20.7,21.02,680200.0,15.4248,15.6848,15.3802,15.6179,680200.0
2014-04-28 10:00:00,21.02,21.11,20.84,21.06,662400.0,15.6179,15.6848,15.4842,15.6477,662400.0
2014-04-28 10:10:00,21.07,21.13,20.98,21.03,446400.0,15.6551,15.6997,15.5882,15.6254,446400.0
2014-04-28 10:20:00,21.03,21.08,20.93,21.06,444300.0,15.6254,15.6625,15.5511,15.6477,444300.0
2014-04-28 10:30:00,21.05,21.15,21.0,21.01,379400.0,15.6402,15.7145,15.6031,15.6105,379400.0
2014-04-28 10:40:00,21.01,21.05,20.87,20.88,538800.0,15.6105,15.6402,15.5065,15.5139,538800.0
2014-04-28 10:50:00,20.88,20.94,20.84,20.88,392800.0,15.5139,15.5585,15.4842,15.5139,392800.0
2014-04-28 11:00:00,20.88,21.0,20.87,20.98,445600.0,15.5139,15.6031,15.5065,15.5882,445600.0
2014-04-28 11:10:00,20.98,20.98,20.93,20.94,254800.0,15.5882,15.5882,15.5511,15.5585,254800.0
2014-04-28 11:20:00,20.94,20.94,20.82,20.83,373500.0,15.5585,15.5585,15.4693,15.4768,373500.0
2014-04-28 11:30:00,20.83,20.89,20.78,20.82,474400.0,15.4768,15.5214,15.4396,15.4693,474400.0
2014-04-28 11:40:00,20.82,20.84,20.66,20.73,795200.0,15.4693,15.4842,15.3505,15.4025,795200.0
2014-04-28 11:50:00,20.73,20.8,20.69,20.73,314600.0,15.4025,15.4545,15.3728,15.4025,314600.0
2014-04-28 12:00:00,20.73,20.8,20.64,20.65,336800.0,15.4025,15.4545,15.3356,15.343,336800.0
2014-04-28 12:10:00,20.65,20.85,20.65,20.8,387600.0,15.343,15.4916,15.343,15.4545,387600.0
2014-04-28 12:20:00,20.8,20.85,20.79,20.84,137600.0,15.4545,15.4916,15.4471,15.4842,137600.0
2014-04-28 12:30:00,20.84,20.88,20.75,20.75,267400.0,15.4842,15.5139,15.4173,15.4173,267400.0
2014-04-28 12:40:00,20.76,20.86,20.76,20.82,208900.0,15.4248,15.4991,15.4248,15.4693,208900.0
2014-04-28 12:50:00,20.81,20.82,20.75,20.78,209100.0,15.4619,15.4693,15.4173,15.4396,209100.0
2014-04-28 13:00:00,20.77,20.79,20.75,20.75,263000.0,15.4322,15.4471,15.4173,15.4173,263000.0
2014-04-28 13:10:00,20.75,20.75,20.63,20.7,364700.0,15.4173,15.4173,15.3282,15.3802,364700.0
2014-04-28 13:20:00,20.7,20.77,20.69,20.76,359800.0,15.3802,15.4322,15.3728,15.4248,359800.0
2014-04-28 13:30:00,20.76,20.81,20.67,20.77,456200.0,15.4248,15.4619,15.3579,15.4322,456200.0
2014-04-28 13:40:00,20.77,20.81,20.75,20.76,188600.0,15.4322,15.4619,15.4173,15.4248,188600.0
2014-04-28 13:50:00,20.77,20.83,20.76,20.78,128500.0,15.4322,15.4768,15.4248,15.4396,128500.0
2014-04-28 14:00:00,20.78,20.79,20.71,20.79,154200.0,15.4396,15.4471,15.3876,15.4471,154200.0
2014-04-28 14:10:00,20.79,20.85,20.77,20.78,225800.0,15.4471,15.4916,15.4322,15.4396,225800.0
2014-04-28 14:20:00,20.78,20.78,20.74,20.75,112900.0,15.4396,15.4396,15.4099,15.4173,112900.0
2014-04-28 14:30:00,20.75,20.84,20.75,20.79,187000.0,15.4173,15.4842,15.4173,15.4471,187000.0
2014-04-28 14:40:00,20.8,20.82,20.76,20.81,178800.0,15.4545,15.4693,15.4248,15.4619,178800.0
2014-04-28 14:50:00,20.8,20.85,20.77,20.77,159600.0,15.4545,15.4916,15.4322,15.4322,159600.0
2014-04-28 15:00:00,20.77,20.89,20.77,20.89,389900.0,15.4322,15.5214,15.4322,15.5214,389900.0
2014-04-28 15:10:00,20.89,20.99,20.88,20.98,277200.0,15.5214,15.5957,15.5139,15.5882,277200.0
2014-04-28 15:20:00,20.98,21.0,20.95,20.97,323300.0,15.5882,15.6031,15.5659,15.5808,323300.0
2014-04-28 15:30:00,20.97,21.04,20.97,21.02,514400.0,15.5808,15.6328,15.5808,15.6179,514400.0
2014-04-28 15:40:00,21.02,21.05,20.97,20.97,515700.0,15.6179,15.6402,15.5808,15.5808,515700.0
2014-04-28 15:50:00,20.97,21.0,20.94,20.96,832600.0,15.5808,15.6031,15.5585,15.5734,832600.0
2014-04-29 09:30:00,20.91,21.08,20.84,20.94,542100.0,15.5362,15.6625,15.4842,15.5585,542100.0
2014-04-29 09:40:00,20.94,21.01,20.9,20.98,282200.0,15.5585,15.6105,15.5288,15.5882,282200.0
2014-04-29 09:50:00,20.98,21.1,20.97,20.97,245600.0,15.5882,15.6774,15.5808,15.5808,245600.0
2014-04-29 10:00:00,20.97,21.05,20.92,20.93,395400.0,15.5808,15.6402,15.5436,15.5511,395400.0
2014-04-29 10:10:00,20.93,21.0,20.89,20.96,394600.0,15.5511,15.6031,15.5214,15.5734,394600.0
2014-04-29 10:20:00,20.96,20.96,20.83,20.89,206900.0,15.5734,15.5734,15.4768,15.5214,206900.0
2014-04-29 10:30:00,20.89,20.95,20.88,20.92,281200.0,15.5214,15.5659,15.5139,15.5436,281200.0
2014-04-29 10:40:00,20.93,21.0,20.91,20.91,499900.0,15.5511,15.6031,15.5362,15.5362,499900.0
2014-04-29 10:50:00,20.9,21.03,20.9,20.95,351700.0,15.5288,15.6254,15.5288,15.5659,351700.0
2014-04-29 11:00:00,20.95,21.01,20.94,21.0,233000.0,15.5659,15.6105,15.5585,15.6031,233000.0
2014-04-29 11:10:00,21.0,21.03,20.92,20.93,218900.0,15.6031,15.6254,15.5436,15.5511,218900.0
2014-04-29 11:20:00,20.94,21.05,20.94,21.03,269500.0,15.5585,15.6402,15.5585,15.6254,269500.0
2014-04-29 11:30:00,21.04,21.05,21.01,21.02,149100.0,15.6328,15.6402,15.6105,15.6179,149100.0
2014-04-29 11:40:00,21.03,21.03,20.95,20.97,250900.0,15.6254,15.6254,15.5659,15.5808,250900.0
2014-04-29 11:50:00,20.97,20.99,20.93,20.97,185500.0,15.5808,15.5957,15.5511,15.5808,185500.0
2014-04-29 12:00:00,20.97,20.98,20.94,20.94,221600.0,15.5808,15.5882,15.5585,15.5585,221600.0
2014-04-29 12:10:00,20.95,20.96,20.9,20.93,224300.0,15.5659,15.5734,15.5288,15.5511,224300.0
2014-04-29 12:20:00,20.93,20.94,20.89,20.89,199200.0,15.5511,15.5585,15.5214,15.5214,199200.0
2014-04-29 12:30:00,20.89,21.0,20.89,20.98,261500.0,15.5214,15.6031,15.5214,15.5882,261500.0
2014-04-29 12:40:00,20.98,21.0,20.98,20.98,105200.0,15.5882,15.6031,15.5882,15.5882,105200.0
2014-04-29 12:50:00,20.98,20.98,20.96,20.96,64400.0,15.5882,15.5882,15.5734,15.5734,64400.0
2014-04-29 13:00:00,20.97,20.99,20.95,20.96,141500.0,15.5808,15.5957,15.5659,15.5734,141500.0
2014-04-29 13:10:00,20.96,20.97,20.9,20.91,443500.0,15.5734,15.5808,15.5288,15.5362,443500.0
2014-04-29 13:20:00,20.9,20.94,20.9,20.94,106000.0,15.5288,15.5585,15.5288,15.5585,106000.0
2014-04-29 13:30:00,20.94,20.94,20.88,20.93,178900.0,15.5585,15.5585,15.5139,15.5511,178900.0
2014-04-29 13:40:00,20.92,20.93,20.88,20.92,169100.0,15.5436,15.5511,15.5139,15.5436,169100.0
2014-04-29 13:50:00,20.91,20.93,20.91,20.93,101000.0,15.5362,15.5511,15.5362,15.5511,101000.0
2014-04-29 14:00:00,20.93,20.93,20.91,20.93,176800.0,15.5511,15.5511,15.5362,15.5511,176800.0
2014-04-29 14:10:00,20.93,20.93,20.89,20.9,143500.0,15.5511,15.5511,15.5214,15.5288,143500.0
2014-04-29 14:20:00,20.89,20.92,20.89,20.91,197800.0,15.5214,15.5436,15.5214,15.5362,197800.0
2014-04-29 14:30:00,20.9,20.93,20.9,20.91,171000.0,15.5288,15.5511,15.5288,15.5362,171000.0
2014-04-29 14:40:00,20.9,20.93,20.89,20.93,129500.0,15.5288,15.5511,15.5214,15.5511,129500.0
2014-04-29 14:50:00,20.93,20.94,20.92,20.93,114100.0,15.5511,15.5585,15.5436,15.5511,114100.0
2014-04-29 15:00:00,20.93,20.95,20.91,20.91,231100.0,15.5511,15.5659,15.5362,15.5362,231100.0
2014-04-29 15:10:00,20.92,20.92,20.9,20.92,167300.0,15.5436,15.5436,15.5288,15.5436,167300.0
2014-04-29 15:20:00,20.92,20.94,20.91,20.93,418100.0,15.5436,15.5585,15.5362,15.5511,418100.0
2014-04-29 15:30:00,20.93,20.94,20.87,20.89,487900.0,15.5511,15.5585,15.5065,15.5214,487900.0
2014-04-29 15:40:00,20.9,20.91,20.87,20.9,510100.0,15.5288,15.5362,15.5065,15.5288,510100.0
2014-04-29 15:50:00,20.9,20.91,20.85,20.86,846400.0,15.5288,15.5362,15.4916,15.4991,846400.0
2014-04-30 09:30:00,20.17,20.75,20.17,20.68,529600.0,14.9864,15.4173,14.9864,15.3653,529600.0
2014-04-30 09:40:00,20.69,20.73,20.64,20.7,255700.0,15.3728,15.4025,15.3356,15.3802,255700.0
2014-04-30 09:50:00,20.7,20.72,20.61,20.65,411600.0,15.3802,15.395,15.3133,15.343,411600.0
2014-04-30 10:00:00,20.66,20.74,20.57,20.73,623300.0,15.3505,15.4099,15.2836,15.4025,623300.0
2014-04-30 10:10:00,20.74,20.8,20.74,20.79,424300.0,15.4099,15.4545,15.4099,15.4471,424300.0
2014-04-30 10:20:00,20.79,20.88,20.76,20.86,279100.0,15.4471,15.5139,15.4248,15.4991,279100.0
2014-04-30 10:30:00,20.87,20.9,20.85,20.87,229600.0,15.5065,15.5288,15.4916,15.5065,229600.0
2014-04-30 10:40:00,20.87,20.9,20.87,20.89,235600.0,15.5065,15.5288,15.5065,15.5214,235600.0
2014-04-30 10:50:00,20.88,20.9,20.85,20.86,323100.0,15.5139,15.5288,15.4916,15.4991,323100.0
2014-04-30 11:00:00,20.86,20.9,20.85,20.87,215600.0,15.4991,15.5288,15.4916,15.5065,215600.0
2014-04-30 11:10:00,20.86,20.87,20.83,20.87,128300.0,15.4991,15.5065,15.4768,15.5065,128300.0
2014-04-30 11:20:00,20.86,20.9,20.85,20.88,397100.0,15.4991,15.5288,15.4916,15.5139,397100.0
2014-04-30 11:30:00,20.88,20.93,20.86,20.9,269400.0,15.5139,15.5511,15.4991,15.5288,269400.0
2014-04-30 11:40:00,20.89,20.91,20.88,20.89,107300.0,15.5214,15.5362,15.5139,15.5214,107300.0
2014-04-30 11:50:00,20.89,20.93,20.87,20.88,223300.0,15.5214,15.5511,15.5065,15.5139,223300.0
2014-04-30 12:00:00,20.88,20.91,20.87,20.91,86000.0,15.5139,15.5362,15.5065,15.5362,86000.0
2014-04-30 12:10:00,20.9,20.94,20.9,20.91,174400.0,15.5288,15.5585,15.5288,15.5362,174400.0
2014-04-30 12:20:00,20.9,20.92,20.88,20.92,85800.0,15.5288,15.5436,15.5139,15.5436,85800.0
2014-04-30 12:30:00,20.92,20.95,20.91,20.94,70300.0,15.5436,15.5659,15.5362,15.5585,70300.0
2014-04-30 12:40:00,20.95,20.95,20.91,20.91,135000.0,15.5659,15.5659,15.5362,15.5362,135000.0
2014-04-30 12:50:00,20.91,20.96,20.91,20.96,62900.0,15.5362,15.5734,15.5362,15.5734,62900.0
2014-04-30 13:00:00,20.96,20.96,20.94,20.95,74200.0,15.5734,15.5734,15.5585,15.5659,74200.0
2014-04-30 13:10:00,20.96,20.97,20.95,20.95,95600.0,15.5734,15.5808,15.5659,15.5659,95600.0
2014-04-30 13:20:00,20.95,20.96,20.94,20.94,107500.0,15.5659,15.5734,15.5585,15.5585,107500.0
2014-04-30 13:30:00,20.94,20.95,20.93,20.94,91800.0,15.5585,15.5659,15.5511,15.5585,91800.0
2014-04-30 13:40:00,20.94,20.95,20.93,20.93,106000.0,15.5585,15.5659,15.5511,15.5511,106000.0
2014-04-30 13:50:00,20.93,20.96,20.93,20.95,83100.0,15.5511,15.5734,15.5511,15.5659,83100.0
2014-04-30 14:00:00,20.95,20.98,20.9,20.92,304300.0,15.5659,15.5882,15.5288,15.5436,304300.0
2014-04-30 14:10:00,20.92,20.93,20.87,20.9,175100.0,15.5436,15.5511,15.5065,15.5288,175100.0
2014-04-30 14:20:00,20.91,20.93,20.89,20.91,239800.0,15.5362,15.5511,15.5214,15.5362,239800.0
2014-04-30 14:30:00,20.91,20.94,20.91,20.91,116800.0,15.5362,15.5585,15.5362,15.5362,116800.0
2014-04-30 14:40:00,20.91,20.96,20.91,20.95,244900.0,15.5362,15.5734,15.5362,15.5659,244900.0
2014-04-30 14:50:00,20.94,20.95,20.92,20.92,155400.0,15.5585,15.5659,15.5436,15.5436,155400.0
2014-04-30 15:00:00,20.93,20.94,20.89,20.89,108400.0,15.5511,15.5585,15.5214,15.5214,108400.0
2014-04-30 15:10:00,20.89,20.91,20.87,20.9,215900.0,15.5214,15.5362,15.5065,15.5288,215900.0
2014-04-30 15:20:00,20.9,20.92,20.88,20.91,172200.0,15.5288,15.5436,15.5139,15.5362,172200.0
2014-04-30 15:30:00,20.92,20.94,20.9,20.94,320400.0,15.5436,15.5585,15.5288,15.5585,320400.0
2014-04-30 15:40:00,20.93,20.95,20.88,20.91,456400.0,15.5511,15.5659,15.5139,15.5362,456400.0
2014-04-30 15:50:00,20.92,20.93,20.89,20.91,914900.0,15.5436,15.5511,15.5214,15.5362,914900.0
2014-05-01 09:30:00,20.91,21.04,20.88,21.04,378300.0,15.5362,15.6328,15.5139,15.6328,378300.0
2014-05-01 09:40:00,21.03,21.07,20.88,20.93,489000.0,15.6254,15.6551,15.5139,15.5511,489000.0
2014-05-01 09:50:00,20.93,20.94,20.89,20.93,214500.0,15.5511,15.5585,15.5214,15.5511,214500.0
2014-05-01 10:00:00,20.94,21.01,20.92,21.0,184500.0,15.5585,15.6105,15.5436,15.6031,184500.0
2014-05-01 10:10:00,20.99,21.04,20.87,20.88,195300.0,15.5957,15.6328,15.5065,15.5139,195300.0
2014-05-01 10:20:00,20.88,20.98,20.88,20.98,160100.0,15.5139,15.5882,15.5139,15.5882,160100.0
2014-05-01 10:30:00,20.97,21.12,20.97,21.12,462600.0,15.5808,15.6922,15.5808,15.6922,462600.0
2014-05-01 10:40:00,21.12,21.15,21.07,21.14,216400.0,15.6922,15.7145,15.6551,15.7071,216400.0
2014-05-01 10:50:00,21.14,21.2,21.14,21.19,201500.0,15.7071,15.7517,15.7071,15.7443,201500.0
2014-05-01 11:00:00,21.18,21.19,21.15,21.17,115100.0,15.7368,15.7443,15.7145,15.7294,115100.0
2014-05-01 11:10:00,21.17,21.19,21.14,21.15,230800.0,15.7294,15.7443,15.7071,15.7145,230800.0
2014-05-01 11:20:00,21.15,21.17,21.15,21.17,187500.0,15.7145,15.7294,15.7145,15.7294,187500.0
2014-05-01 11:30:00,21.16,21.21,21.16,21.19,317600.0,15.722,15.7591,15.722,15.7443,317600.0
2014-05-01 11:40:00,21.2,21.23,21.19,21.21,149200.0,15.7517,15.774,15.7443,15.7591,149200.0
2014-05-01 11:50:00,21.2,21.21,21.19,21.19,105900.0,15.7517,15.7591,15.7443,15.7443,105900.0
2014-05-01 12:00:00,21.19,21.23,21.18,21.21,251900.0,15.7443,15.774,15.7368,15.7591,251900.0
2014-05-01 12:10:00,21.21,21.24,21.2,21.21,173900.0,15.7591,15.7814,15.7517,15.7591,173900.0
2014-05-01 12:20:00,21.21,21.21,21.18,21.19,138000.0,15.7591,15.7591,15.7368,15.7443,138000.0
2014-05-01 12:30:00,21.18,21.2,21.12,21.13,124300.0,15.7368,15.7517,15.6922,15.6997,124300.0
2014-05-01 12:40:00,21.13,21.14,21.07,21.1,163300.0,15.6997,15.7071,15.6551,15.6774,163300.0
2014-05-01 12:50:00,21.1,21.11,21.05,21.07,125300.0,15.6774,15.6848,15.6402,15.6551,125300.0
2014-05-01 13:00:00,21.07,21.13,21.06,21.13,130400.0,15.6551,15.6997,15.6477,15.6997,130400.0
2014-05-01 13:10:00,21.12,21.13,21.07,21.08,98300.0,15.6922,15.6997,15.6551,15.6625,98300.0
2014-05-01 13:20:00,21.08,21.09,21.05,21.07,100700.0,15.6625,15.67,15.6402,15.6551,100700.0
2014-05-01 13:30:00,21.07,21.13,21.05,21.12,151000.0,15.6551,15.6997,15.6402,15.6922,151000.0
2014-05-01 13:40:00,21.13,21.13,21.07,21.07,176000.0,15.6997,15.6997,15.6551,15.6551,176000.0
2014-05-01 13:50:00,21.07,21.08,21.03,21.06,116400.0,15.6551,15.6625,15.6254,15.6477,116400.0
2014-05-01 14:00:00,21.05,21.09,21.04,21.09,85900.0,15.6402,15.67,15.6328,15.67,85900.0
2014-05-01 14:10:00,21.09,21.1,21.07,21.07,144700.0,15.67,15.6774,15.6551,15.6551,144700.0
2014-05-01 14:20:00,21.07,21.1,21.07,21.09,130500.0,15.6551,15.6774,15.6551,15.67,130500.0
2014-05-01 14:30:00,21.09,21.1,21.02,21.04,103700.0,15.67,15.6774,15.6179,15.6328,103700.0
2014-05-01 14:40:00,21.04,21.05,21.01,21.04,111300.0,15.6328,15.6402,15.6105,15.6328,111300.0
2014-05-01 14:50:00,21.04,21.05,21.03,21.04,85100.0,15.6328,15.6402,15.6254,15.6328,85100.0
2014-05-01 15:00:00,21.04,21.05,21.01,21.04,124700.0,15.6328,15.6402,15.6105,15.6328,124700.0
2014-05-01 15:10:00,21.04,21.08,21.02,21.05,185700.0,15.6328,15.6625,15.6179,15.6402,185700.0
2014-05-01 15:20:00,21.06,21.07,21.05,21.06,179500.0,15.6477,15.6551,15.6402,15.6477,179500.0
2014-05-01 15:30:00,21.06,21.09,21.05,21.07,304300.0,15.6477,15.67,15.6402,15.6551,304300.0
2014-05-01 15:40:00,21.07,21.08,21.06,21.07,234400.0,15.6551,15.6625,15.6477,15.6551,234400.0
2014-05-01 15:50:00,21.06,21.09,21.04,21.05,732100.0,15.6477,15.67,15.6328,15.6402,732100.0
2014-05-02 09:30:00,20.98,21.16,20.98,21.16,237800.0,15.5882,15.722,15.5882,15.722,237800.0
2014-05-02 09:40:00,21.17,21.19,21.01,21.04,361600.0,15.7294,15.7443,15.6105,15.6328,361600.0
2014-05-02 09:50:00,21.04,21.1,20.98,21.0,384400.0,15.6328,15.6774,15.5882,15.6031,384400.0
2014-05-02 10:00:00,20.99,21.04,20.99,21.0,435000.0,15.5957,15.6328,15.5957,15.6031,435000.0
2014-05-02 10:10:00,21.0,21.12,20.99,21.12,374400.0,15.6031,15.6922,15.5957,15.6922,374400.0
2014-05-02 10:20:00,21.11,21.12,21.08,21.09,199100.0,15.6848,15.6922,15.6625,15.67,199100.0
2014-05-02 10:30:00,21.09,21.14,21.08,21.12,145800.0,15.67,15.7071,15.6625,15.6922,145800.0
2014-05-02 10:40:00,21.12,21.14,21.01,21.02,157200.0,15.6922,15.7071,15.6105,15.6179,157200.0
2014-05-02 10:50:00,21.01,21.07,21.0,21.03,174500.0,15.6105,15.6551,15.6031,15.6254,174500.0
2014-05-02 11:00:00,21.03,21.03,20.96,20.96,233800.0,15.6254,15.6254,15.5734,15.5734,233800.0
2014-05-02 11:10:00,20.97,21.04,20.95,21.04,237700.0,15.5808,15.6328,15.5659,15.6328,237700.0
2014-05-02 11:20:00,21.04,21.04,20.99,21.02,167400.0,15.6328,15.6328,15.5957,15.6179,167400.0
2014-05-02 11:30:00,21.01,21.07,21.01,21.06,99700.0,15.6105,15.6551,15.6105,15.6477,99700.0
2014-05-02 11:40:00,21.07,21.08,21.03,21.08,64500.0,15.6551,15.6625,15.6254,15.6625,64500.0
2014-05-02 11:50:00,21.08,21.1,21.07,21.08,128000.0,15.6625,15.6774,15.6551,15.6625,128000.0
2014-05-02 12:00:00,21.08,21.1,21.06,21.07,79000.0,15.6625,15.6774,15.6477,15.6551,79000.0
2014-05-02 12:10:00,21.06,21.1,21.06,21.09,51900.0,15.6477,15.6774,15.6477,15.67,51900.0
2014-05-02 12:20:00,21.09,21.11,21.09,21.09,64500.0,15.67,15.6848,15.67,15.67,64500.0
2014-05-02 12:30:00,21.09,21.1,21.05,21.07,126600.0,15.67,15.6774,15.6402,15.6551,126600.0
2014-05-02 12:40:00,21.08,21.1,21.07,21.1,61000.0,15.6625,15.6774,15.6551,15.6774,61000.0
2014-05-02 12:50:00,21.09,21.11,21.08,21.1,123500.0,15.67,15.6848,15.6625,15.6774,123500.0
2014-05-02 13:00:00,21.1,21.11,21.09,21.09,50100.0,15.6774,15.6848,15.67,15.67,50100.0
2014-05-02 13:10:00,21.1,21.11,21.07,21.1,63600.0,15.6774,15.6848,15.6551,15.6774,63600.0
2014-05-02 13:20:00,21.09,21.11,21.08,21.08,75900.0,15.67,15.6848,15.6625,15.6625,75900.0
2014-05-02 13:30:00,21.09,21.1,21.06,21.07,57500.0,15.67,15.6774,15.6477,15.6551,57500.0
2014-05-02 13:40:00,21.07,21.08,21.05,21.07,87200.0,15.6551,15.6625,15.6402,15.6551,87200.0
2014-05-02 13:50:00,21.07,21.08,21.04,21.04,65000.0,15.6551,15.6625,15.6328,15.6328,65000.0
2014-05-02 14:00:00,21.04,21.05,21.01,21.02,113200.0,15.6328,15.6402,15.6105,15.6179,113200.0
2014-05-02 14:10:00,21.01,21.07,21.01,21.05,69000.0,15.6105,15.6551,15.6105,15.6402,69000.0
2014-05-02 14:20:00,21.06,21.06,21.01,21.01,85200.0,15.6477,15.6477,15.6105,15.6105,85200.0
2014-05-02 14:30:00,21.02,21.07,21.01,21.04,101800.0,15.6179,15.6551,15.6105,15.6328,101800.0
2014-05-02 14:40:00,21.04,21.07,21.04,21.05,149500.0,15.6328,15.6551,15.6328,15.6402,149500.0
2014-05-02 14:50:00,21.05,21.05,21.04,21.05,43300.0,15.6402,15.6402,15.6328,15.6402,43300.0
2014-05-02 15:00:00,21.05,21.05,21.04,21.05,136800.0,15.6402,15.6402,15.6328,15.6402,136800.0
2014-05-02 15:10:00,21.05,21.06,21.03,21.04,192400.0,15.6402,15.6477,15.6254,15.6328,192400.0
2014-05-02 15:20:00,21.04,21.05,21.01,21.01,183100.0,15.6328,15.6402,15.6105,15.6105,183100.0
2014-05-02 15:30:00,21.01,21.02,20.97,20.98,606400.0,15.6105,15.6179,15.5808,15.5882,606400.0
2014-05-02 15:40:00,20.98,21.02,20.98,21.0,495300.0,15.5882,15.6179,15.5882,15.6031,495300.0
2014-05-02 15:50:00,20.99,21.03,20.98,20.98,849000.0,15.5957,15.6254,15.5882,15.5882,849000.0
2014-05-05 09:30:00,20.87,20.88,20.66,20.73,715600.0,15.5065,15.5139,15.3505,15.4025,715600.0
2014-05-05 09:40:00,20.72,20.76,20.66,20.71,301500.0,15.395,15.4248,15.3505,15.3876,301500.0
2014-05-05 09:50:00,20.71,20.78,20.71,20.78,154100.0,15.3876,15.4396,15.3876,15.4396,154100.0
2014-05-05 10:00:00,20.79,20.83,20.74,20.76,304800.0,15.4471,15.4768,15.4099,15.4248,304800.0
2014-05-05 10:10:00,20.75,20.84,20.74,20.83,220600.0,15.4173,15.4842,15.4099,15.4768,220600.0
2014-05-05 10:20:00,20.84,20.86,20.73,20.73,266300.0,15.4842,15.4991,15.4025,15.4025,266300.0
2014-05-05 10:30:00,20.72,20.82,20.72,20.8,168000.0,15.395,15.4693,15.395,15.4545,168000.0
2014-05-05 10:40:00,20.8,20.86,20.8,20.8,181400.0,15.4545,15.4991,15.4545,15.4545,181400.0
2014-05-05 10:50:00,20.81,20.84,20.8,20.83,173800.0,15.4619,15.4842,15.4545,15.4768,173800.0
2014-05-05 11:00:00,20.83,20.84,20.8,20.81,160900.0,15.4768,15.4842,15.4545,15.4619,160900.0
2014-05-05 11:10:00,20.81,20.83,20.8,20.82,172500.0,15.4619,15.4768,15.4545,15.4693,172500.0
2014-05-05 11:20:00,20.82,20.84,20.8,20.82,131300.0,15.4693,15.4842,15.4545,15.4693,131300.0
2014-05-05 11:30:00,20.82,20.86,20.82,20.85,126700.0,15.4693,15.4991,15.4693,15.4916,126700.0
2014-05-05 11:40:00,20.84,20.87,20.83,20.83,161200.0,15.4842,15.5065,15.4768,15.4768,161200.0
2014-05-05 11:50:00,20.83,20.85,20.82,20.84,94500.0,15.4768,15.4916,15.4693,15.4842,94500.0
2014-05-05 12:00:00,20.84,20.89,20.84,20.88,182200.0,15.4842,15.5214,15.4842,15.5139,182200.0
2014-05-05 12:10:00,20.87,20.88,20.85,20.86,104300.0,15.5065,15.5139,15.4916,15.4991,104300.0
2014-05-05 12:20:00,20.86,20.87,20.85,20.85,118500.0,15.4991,15.5065,15.4916,15.4916,118500.0
2014-05-05 12:30:00,20.85,20.86,20.85,20.85,62000.0,15.4916,15.4991,15.4916,15.4916,62000.0
2014-05-05 12:40:00,20.86,20.86,20.8,20.82,165900.0,15.4991,15.4991,15.4545,15.4693,165900.0
2014-05-05 12:50:00,20.82,20.82,20.8,20.8,125100.0,15.4693,15.4693,15.4545,15.4545,125100.0
2014-05-05 13:00:00,20.8,20.83,20.8,20.82,126300.0,15.4545,15.4768,15.4545,15.4693,126300.0
2014-05-05 13:10:00,20.82,20.84,20.81,20.83,158000.0,15.4693,15.4842,15.4619,15.4768,158000.0
2014-05-05 13:20:00,20.83,20.85,20.81,20.82,120200.0,15.4768,15.4916,15.4619,15.4693,120200.0
2014-05-05 13:30:00,20.82,20.83,20.81,20.82,109900.0,15.4693,15.4768,15.4619,15.4693,109900.0
2014-05-05 13:40:00,20.81,20.83,20.8,20.82,88700.0,15.4619,15.4768,15.4545,15.4693,88700.0
2014-05-05 13:50:00,20.82,20.85,20.82,20.84,118400.0,15.4693,15.4916,15.4693,15.4842,118400.0
2014-05-05 14:00:00,20.84,20.85,20.83,20.84,118600.0,15.4842,15.4916,15.4768,15.4842,118600.0
2014-05-05 14:10:00,20.83,20.84,20.82,20.82,76100.0,15.4768,15.4842,15.4693,15.4693,76100.0
2014-05-05 14:20:00,20.82,20.85,20.82,20.85,148300.0,15.4693,15.4916,15.4693,15.4916,148300.0
2014-05-05 14:30:00,20.85,20.89,20.84,20.87,157100.0,15.4916,15.5214,15.4842,15.5065,157100.0
2014-05-05 14:40:00,20.88,20.94,20.87,20.94,143600.0,15.5139,15.5585,15.5065,15.5585,143600.0
2014-05-05 14:50:00,20.94,20.95,20.91,20.91,222200.0,15.5585,15.5659,15.5362,15.5362,222200.0
2014-05-05 15:00:00,20.92,20.94,20.89,20.94,196900.0,15.5436,15.5585,15.5214,15.5585,196900.0
2014-05-05 15:10:00,20.94,20.96,20.91,20.91,279000.0,15.5585,15.5734,15.5362,15.5362,279000.0
2014-05-05 15:20:00,20.91,20.93,20.91,20.93,164500.0,15.5362,15.5511,15.5362,15.5511,164500.0
2014-05-05 15:30:00,20.93,20.96,20.93,20.94,335600.0,15.5511,15.5734,15.5511,15.5585,335600.0
2014-05-05 15:40:00,20.94,20.94,20.92,20.92,268600.0,15.5585,15.5585,15.5436,15.5436,268600.0
2014-05-05 15:50:00,20.92,20.95,20.92,20.94,918400.0,15.5436,15.5659,15.5436,15.5585,918400.0
2014-05-06 09:30:00,20.93,20.94,20.76,20.81,437600.0,15.5511,15.5585,15.4248,15.4619,437600.0
2014-05-06 09:40:00,20.8,20.85,20.72,20.73,556800.0,15.4545,15.4916,15.395,15.4025,556800.0
2014-05-06 09:50:00,20.73,20.84,20.69,20.82,521100.0,15.4025,15.4842,15.3728,15.4693,521100.0
2014-05-06 10:00:00,20.81,20.81,20.73,20.79,474300.0,15.4619,15.4619,15.4025,15.4471,474300.0
2014-05-06 10:10:00,20.78,20.83,20.77,20.77,295000.0,15.4396,15.4768,15.4322,15.4322,295000.0
2014-05-06 10:20:00,20.77,20.8,20.75,20.77,342200.0,15.4322,15.4545,15.4173,15.4322,342200.0
2014-05-06 10:30:00,20.78,20.8,20.76,20.78,189200.0,15.4396,15.4545,15.4248,15.4396,189200.0
2014-05-06 10:40:00,20.77,20.79,20.75,20.77,140700.0,15.4322,15.4471,15.4173,15.4322,140700.0
2014-05-06 10:50:00,20.77,20.77,20.68,20.68,341600.0,15.4322,15.4322,15.3653,15.3653,341600.0
2014-05-06 11:00:00,20.69,20.71,20.64,20.69,146000.0,15.3728,15.3876,15.3356,15.3728,146000.0
2014-05-06 11:10:00,20.69,20.72,20.68,20.69,129700.0,15.3728,15.395,15.3653,15.3728,129700.0
2014-05-06 11:20:00,20.7,20.72,20.67,20.69,177300.0,15.3802,15.395,15.3579,15.3728,177300.0
2014-05-06 11:30:00,20.68,20.72,20.68,20.72,188100.0,15.3653,15.395,15.3653,15.395,188100.0
2014-05-06 11:40:00,20.72,20.74,20.71,20.74,119200.0,15.395,15.4099,15.3876,15.4099,119200.0
2014-05-06 11:50:00,20.73,20.76,20.73,20.76,93400.0,15.4025,15.4248,15.4025,15.4248,93400.0
2014-05-06 12:00:00,20.76,20.77,20.73,20.74,166000.0,15.4248,15.4322,15.4025,15.4099,166000.0
2014-05-06 12:10:00,20.74,20.75,20.71,20.72,93200.0,15.4099,15.4173,15.3876,15.395,93200.0
2014-05-06 12:20:00,20.72,20.72,20.7,20.72,154200.0,15.395,15.395,15.3802,15.395,154200.0
2014-05-06 12:30:00,20.71,20.74,20.71,20.72,78500.0,15.3876,15.4099,15.3876,15.395,78500.0
2014-05-06 12:40:00,20.72,20.73,20.7,20.72,123800.0,15.395,15.4025,15.3802,15.395,123800.0
2014-05-06 12:50:00,20.71,20.74,20.7,20.71,138000.0,15.3876,15.4099,15.3802,15.3876,138000.0
2014-05-06 13:00:00,20.71,20.73,20.69,20.7,108700.0,15.3876,15.4025,15.3728,15.3802,108700.0
2014-05-06 13:10:00,20.7,20.72,20.69,20.72,93300.0,15.3802,15.395,15.3728,15.395,93300.0
2014-05-06 13:20:00,20.71,20.72,20.69,20.69,220700.0,15.3876,15.395,15.3728,15.3728,220700.0
2014-05-06 13:30:00,20.69,20.71,20.67,20.67,187600.0,15.3728,15.3876,15.3579,15.3579,187600.0
2014-05-06 13:40:00,20.67,20.68,20.65,20.67,156500.0,15.3579,15.3653,15.343,15.3579,156500.0
2014-05-06 13:50:00,20.66,20.71,20.66,20.66,217100.0,15.3505,15.3876,15.3505,15.3505,217100.0
2014-05-06 14:00:00,20.67,20.67,20.63,20.65,131400.0,15.3579,15.3579,15.3282,15.343,131400.0
2014-05-06 14:10:00,20.64,20.67,20.63,20.67,218700.0,15.3356,15.3579,15.3282,15.3579,218700.0
2014-05-06 14:20:00,20.66,20.66,20.62,20.65,465600.0,15.3505,15.3505,15.3207,15.343,465600.0
2014-05-06 14:30:00,20.65,20.65,20.63,20.64,194700.0,15.343,15.343,15.3282,15.3356,194700.0
2014-05-06 14:40:00,20.65,20.68,20.64,20.65,138600.0,15.343,15.3653,15.3356,15.343,138600.0
2014-05-06 14:50:00,20.66,20.67,20.64,20.65,174100.0,15.3505,15.3579,15.3356,15.343,174100.0
2014-05-06 15:00:00,20.64,20.64,20.6,20.61,350100.0,15.3356,15.3356,15.3059,15.3133,350100.0
2014-05-06 15:10:00,20.61,20.65,20.6,20.63,381700.0,15.3133,15.343,15.3059,15.3282,381700.0
2014-05-06 15:20:00,20.63,20.65,20.62,20.62,285300.0,15.3282,15.343,15.3207,15.3207,285300.0
2014-05-06 15:30:00,20.62,20.65,20.62,20.65,336500.0,15.3207,15.343,15.3207,15.343,336500.0
2014-05-06 15:40:00,20.65,20.66,20.64,20.64,555000.0,15.343,15.3505,15.3356,15.3356,555000.0
2014-05-06 15:50:00,20.65,20.66,20.61,20.66,1129700.0,15.343,15.3505,15.3133,15.3505,1129700.0
2014-05-07 09:30:00,20.7,20.84,20.69,20.8,356200.0,15.3802,15.4842,15.3728,15.4545,356200.0
2014-05-07 09:40:00,20.8,20.87,20.79,20.84,390700.0,15.4545,15.5065,15.4471,15.4842,390700.0
2014-05-07 09:50:00,20.84,20.84,20.72,20.74,272900.0,15.4842,15.4842,15.395,15.4099,272900.0
2014-05-07 10:00:00,20.74,20.82,20.7,20.71,356400.0,15.4099,15.4693,15.3802,15.3876,356400.0
2014-05-07 10:10:00,20.71,20.71,20.63,20.68,246300.0,15.3876,15.3876,15.3282,15.3653,246300.0
2014-05-07 10:20:00,20.69,20.7,20.65,20.69,208300.0,15.3728,15.3802,15.343,15.3728,208300.0
2014-05-07 10:30:00,20.69,20.79,20.69,20.78,207400.0,15.3728,15.4471,15.3728,15.4396,207400.0
2014-05-07 10:40:00,20.78,20.79,20.73,20.75,251800.0,15.4396,15.4471,15.4025,15.4173,251800.0
2014-05-07 10:50:00,20.74,20.77,20.71,20.72,180200.0,15.4099,15.4322,15.3876,15.395,180200.0
2014-05-07 11:00:00,20.72,20.77,20.71,20.77,169300.0,15.395,15.4322,15.3876,15.4322,169300.0
2014-05-07 11:10:00,20.76,20.8,20.75,20.75,149700.0,15.4248,15.4545,15.4173,15.4173,149700.0
2014-05-07 11:20:00,20.75,20.76,20.7,20.73,179400.0,15.4173,15.4248,15.3802,15.4025,179400.0
2014-05-07 11:30:00,20.73,20.8,20.73,20.78,179300.0,15.4025,15.4545,15.4025,15.4396,179300.0
2014-05-07 11:40:00,20.78,20.81,20.78,20.79,252400.0,15.4396,15.4619,15.4396,15.4471,252400.0
2014-05-07 11:50:00,20.79,20.84,20.78,20.79,241300.0,15.4471,15.4842,15.4396,15.4471,241300.0
2014-05-07 12:00:00,20.78,20.79,20.75,20.78,128400.0,15.4396,15.4471,15.4173,15.4396,128400.0
2014-05-07 12:10:00,20.78,20.78,20.76,20.77,83200.0,15.4396,15.4396,15.4248,15.4322,83200.0
2014-05-07 12:20:00,20.77,20.79,20.75,20.76,125900.0,15.4322,15.4471,15.4173,15.4248,125900.0
2014-05-07 12:30:00,20.75,20.78,20.74,20.76,119100.0,15.4173,15.4396,15.4099,15.4248,119100.0
2014-05-07 12:40:00,20.76,20.76,20.72,20.75,108400.0,15.4248,15.4248,15.395,15.4173,108400.0
2014-05-07 12:50:00,20.75,20.75,20.69,20.71,153500.0,15.4173,15.4173,15.3728,15.3876,153500.0
2014-05-07 13:00:00,20.7,20.73,20.67,20.69,119700.0,15.3802,15.4025,15.3579,15.3728,119700.0
2014-05-07 13:10:00,20.68,20.75,20.68,20.74,263300.0,15.3653,15.4173,15.3653,15.4099,263300.0
2014-05-07 13:20:00,20.75,20.76,20.71,20.71,132200.0,15.4173,15.4248,15.3876,15.3876,132200.0
2014-05-07 13:30:00,20.71,20.77,20.7,20.74,102900.0,15.3876,15.4322,15.3802,15.4099,102900.0
2014-05-07 13:40:00,20.74,20.75,20.71,20.71,72300.0,15.4099,15.4173,15.3876,15.3876,72300.0
2014-05-07 13:50:00,20.71,20.73,20.67,20.68,156300.0,15.3876,15.4025,15.3579,15.3653,156300.0
2014-05-07 14:00:00,20.68,20.72,20.66,20.71,125100.0,15.3653,15.395,15.3505,15.3876,125100.0
2014-05-07 14:10:00,20.7,20.76,20.7,20.75,125600.0,15.3802,15.4248,15.3802,15.4173,125600.0
2014-05-07 14:20:00,20.75,20.78,20.73,20.78,101800.0,15.4173,15.4396,15.4025,15.4396,101800.0
2014-05-07 14:30:00,20.78,20.8,20.78,20.78,151100.0,15.4396,15.4545,15.4396,15.4396,151100.0
2014-05-07 14:40:00,20.78,20.8,20.76,20.78,175700.0,15.4396,15.4545,15.4248,15.4396,175700.0
2014-05-07 14:50:00,20.78,20.79,20.76,20.79,114900.0,15.4396,15.4471,15.4248,15.4471,114900.0
2014-05-07 15:00:00,20.79,20.8,20.77,20.79,207400.0,15.4471,15.4545,15.4322,15.4471,207400.0
2014-05-07 15:10:00,20.8,20.8,20.77,20.79,160600.0,15.4545,15.4545,15.4322,15.4471,160600.0
2014-05-07 15:20:00,20.79,20.8,20.76,20.79,303600.0,15.4471,15.4545,15.4248,15.4471,303600.0
2014-05-07 15:30:00,20.79,20.82,20.78,20.82,250100.0,15.4471,15.4693,15.4396,15.4693,250100.0
2014-05-07 15:40:00,20.82,20.88,20.82,20.84,532400.0,15.4693,15.5139,15.4693,15.4842,532400.0
2014-05-07 15:50:00,20.84,20.88,20.83,20.87,656300.0,15.4842,15.5139,15.4768,15.5065,656300.0
2014-05-08 09:30:00,20.79,21.03,20.79,21.03,375100.0,15.4471,15.6254,15.4471,15.6254,375100.0
2014-05-08 09:40:00,21.03,21.03,20.96,21.0,257700.0,15.6254,15.6254,15.5734,15.6031,257700.0
2014-05-08 09:50:00,21.01,21.05,21.01,21.04,260700.0,15.6105,15.6402,15.6105,15.6328,260700.0
2014-05-08 10:00:00,21.04,21.13,21.04,21.07,302400.0,15.6328,15.6997,15.6328,15.6551,302400.0
2014-05-08 10:10:00,21.07,21.13,21.07,21.1,197700.0,15.6551,15.6997,15.6551,15.6774,197700.0
2014-05-08 10:20:00,21.11,21.11,21.06,21.07,210000.0,15.6848,15.6848,15.6477,15.6551,210000.0
2014-05-08 10:30:00,21.07,21.08,21.04,21.07,192400.0,15.6551,15.6625,15.6328,15.6551,192400.0
2014-05-08 10:40:00,21.06,21.1,21.03,21.07,168200.0,15.6477,15.6774,15.6254,15.6551,168200.0
2014-05-08 10:50:00,21.07,21.11,21.06,21.08,239300.0,15.6551,15.6848,15.6477,15.6625,239300.0
2014-05-08 11:00:00,21.08,21.11,21.08,21.1,211700.0,15.6625,15.6848,15.6625,15.6774,211700.0
2014-05-08 11:10:00,21.1,21.12,21.07,21.09,180900.0,15.6774,15.6922,15.6551,15.67,180900.0
2014-05-08 11:20:00,21.07,21.08,21.05,21.07,146300.0,15.6551,15.6625,15.6402,15.6551,146300.0
2014-05-08 11:30:00,21.07,21.1,21.06,21.07,220700.0,15.6551,15.6774,15.6477,15.6551,220700.0
2014-05-08 11:40:00,21.08,21.11,21.07,21.11,156900.0,15.6625,15.6848,15.6551,15.6848,156900.0
2014-05-08 11:50:00,21.11,21.12,21.08,21.08,100900.0,15.6848,15.6922,15.6625,15.6625,100900.0
2014-05-08 12:00:00,21.09,21.12,21.08,21.11,170800.0,15.67,15.6922,15.6625,15.6848,170800.0
2014-05-08 12:10:00,21.12,21.12,21.1,21.11,116600.0,15.6922,15.6922,15.6774,15.6848,116600.0
2014-05-08 12:20:00,21.1,21.12,21.09,21.1,115800.0,15.6774,15.6922,15.67,15.6774,115800.0
2014-05-08 12:30:00,21.1,21.11,21.1,21.11,103900.0,15.6774,15.6848,15.6774,15.6848,103900.0
2014-05-08 12:40:00,21.1,21.11,21.05,21.05,156900.0,15.6774,15.6848,15.6402,15.6402,156900.0
2014-05-08 12:50:00,21.05,21.06,21.02,21.05,197100.0,15.6402,15.6477,15.6179,15.6402,197100.0
2014-05-08 13:00:00,21.05,21.08,21.03,21.07,104400.0,15.6402,15.6625,15.6254,15.6551,104400.0
2014-05-08 13:10:00,21.07,21.07,21.0,21.0,115000.0,15.6551,15.6551,15.6031,15.6031,115000.0
2014-05-08 13:20:00,21.0,21.0,20.95,20.99,123300.0,15.6031,15.6031,15.5659,15.5957,123300.0
2014-05-08 13:30:00,21.0,21.0,20.97,20.99,87000.0,15.6031,15.6031,15.5808,15.5957,87000.0
2014-05-08 13:40:00,20.99,21.0,20.96,20.96,88000.0,15.5957,15.6031,15.5734,15.5734,88000.0
2014-05-08 13:50:00,20.96,20.97,20.94,20.96,136300.0,15.5734,15.5808,15.5585,15.5734,136300.0
2014-05-08 14:00:00,20.95,20.96,20.88,20.91,229000.0,15.5659,15.5734,15.5139,15.5362,229000.0
2014-05-08 14:10:00,20.9,20.91,20.87,20.9,215000.0,15.5288,15.5362,15.5065,15.5288,215000.0
2014-05-08 14:20:00,20.9,20.91,20.87,20.9,149700.0,15.5288,15.5362,15.5065,15.5288,149700.0
2014-05-08 14:30:00,20.9,20.91,20.86,20.87,154500.0,15.5288,15.5362,15.4991,15.5065,154500.0
2014-05-08 14:40:00,20.86,20.87,20.78,20.79,213100.0,15.4991,15.5065,15.4396,15.4471,213100.0
2014-05-08 14:50:00,20.79,20.81,20.77,20.8,281600.0,15.4471,15.4619,15.4322,15.4545,281600.0
2014-05-08 15:00:00,20.8,20.82,20.77,20.78,327400.0,15.4545,15.4693,15.4322,15.4396,327400.0
2014-05-08 15:10:00,20.78,20.81,20.76,20.8,508500.0,15.4396,15.4619,15.4248,15.4545,508500.0
2014-05-08 15:20:00,20.8,20.8,20.77,20.79,376900.0,15.4545,15.4545,15.4322,15.4471,376900.0
2014-05-08 15:30:00,20.78,20.84,20.77,20.82,289700.0,15.4396,15.4842,15.4322,15.4693,289700.0
2014-05-08 15:40:00,20.82,20.84,20.82,20.82,348400.0,15.4693,15.4842,15.4693,15.4693,348400.0
2014-05-08 15:50:00,20.83,20.84,20.79,20.81,1169600.0,15.4768,15.4842,15.4471,15.4619,1169600.0
2014-05-09 09:30:00,20.79,20.84,20.69,20.73,347700.0,15.4471,15.4842,15.3728,15.4025,347700.0
2014-05-09 09:40:00,20.72,20.73,20.64,20.69,238100.0,15.395,15.4025,15.3356,15.3728,238100.0
2014-05-09 09:50:00,20.69,20.82,20.68,20.74,329800.0,15.3728,15.4693,15.3653,15.4099,329800.0
2014-05-09 10:00:00,20.74,20.76,20.68,20.73,216800.0,15.4099,15.4248,15.3653,15.4025,216800.0
2014-05-09 10:10:00,20.75,20.82,20.74,20.8,318200.0,15.4173,15.4693,15.4099,15.4545,318200.0
2014-05-09 10:20:00,20.8,20.8,20.71,20.71,166400.0,15.4545,15.4545,15.3876,15.3876,166400.0
2014-05-09 10:30:00,20.71,20.73,20.66,20.69,264800.0,15.3876,15.4025,15.3505,15.3728,264800.0
2014-05-09 10:40:00,20.69,20.74,20.66,20.69,229700.0,15.3728,15.4099,15.3505,15.3728,229700.0
2014-05-09 10:50:00,20.7,20.7,20.64,20.64,153000.0,15.3802,15.3802,15.3356,15.3356,153000.0
2014-05-09 11:00:00,20.64,20.66,20.63,20.63,86700.0,15.3356,15.3505,15.3282,15.3282,86700.0
2014-05-09 11:10:00,20.63,20.66,20.61,20.65,210100.0,15.3282,15.3505,15.3133,15.343,210100.0
2014-05-09 11:20:00,20.66,20.69,20.64,20.66,345300.0,15.3505,15.3728,15.3356,15.3505,345300.0
2014-05-09 11:30:00,20.66,20.75,20.65,20.73,206800.0,15.3505,15.4173,15.343,15.4025,206800.0
2014-05-09 11:40:00,20.73,20.74,20.7,20.73,155200.0,15.4025,15.4099,15.3802,15.4025,155200.0
2014-05-09 11:50:00,20.73,20.74,20.72,20.73,109600.0,15.4025,15.4099,15.395,15.4025,109600.0
2014-05-09 12:00:00,20.73,20.75,20.72,20.72,141900.0,15.4025,15.4173,15.395,15.395,141900.0
2014-05-09 12:10:00,20.73,20.75,20.72,20.74,171600.0,15.4025,15.4173,15.395,15.4099,171600.0
2014-05-09 12:20:00,20.74,20.75,20.73,20.73,67900.0,15.4099,15.4173,15.4025,15.4025,67900.0
2014-05-09 12:30:00,20.73,20.81,20.73,20.78,313600.0,15.4025,15.4619,15.4025,15.4396,313600.0
2014-05-09 12:40:00,20.78,20.79,20.75,20.77,268600.0,15.4396,15.4471,15.4173,15.4322,268600.0
2014-05-09 12:50:00,20.77,20.79,20.76,20.77,167600.0,15.4322,15.4471,15.4248,15.4322,167600.0
2014-05-09 13:00:00,20.76,20.77,20.76,20.77,36600.0,15.4248,15.4322,15.4248,15.4322,36600.0
2014-05-09 13:10:00,20.76,20.77,20.74,20.75,62000.0,15.4248,15.4322,15.4099,15.4173,62000.0
2014-05-09 13:20:00,20.74,20.75,20.72,20.72,71500.0,15.4099,15.4173,15.395,15.395,71500.0
2014-05-09 13:30:00,20.72,20.74,20.7,20.71,178500.0,15.395,15.4099,15.3802,15.3876,178500.0
2014-05-09 13:40:00,20.71,20.73,20.69,20.71,148700.0,15.3876,15.4025,15.3728,15.3876,148700.0
2014-05-09 13:50:00,20.71,20.73,20.7,20.71,105600.0,15.3876,15.4025,15.3802,15.3876,105600.0
2014-05-09 14:00:00,20.71,20.72,20.7,20.71,146900.0,15.3876,15.395,15.3802,15.3876,146900.0
2014-05-09 14:10:00,20.7,20.74,20.69,20.7,140000.0,15.3802,15.4099,15.3728,15.3802,140000.0
2014-05-09 14:20:00,20.7,20.71,20.67,20.68,141500.0,15.3802,15.3876,15.3579,15.3653,141500.0
2014-05-09 14:30:00,20.68,20.7,20.68,20.7,179800.0,15.3653,15.3802,15.3653,15.3802,179800.0
2014-05-09 14:40:00,20.7,20.7,20.67,20.69,155900.0,15.3802,15.3802,15.3579,15.3728,155900.0
2014-05-09 14:50:00,20.69,20.69,20.68,20.69,162200.0,15.3728,15.3728,15.3653,15.3728,162200.0
2014-05-09 15:00:00,20.69,20.69,20.68,20.68,155900.0,15.3728,15.3728,15.3653,15.3653,155900.0
2014-05-09 15:10:00,20.68,20.69,20.67,20.68,209000.0,15.3653,15.3728,15.3579,15.3653,209000.0
2014-05-09 15:20:00,20.68,20.69,20.67,20.68,286800.0,15.3653,15.3728,15.3579,15.3653,286800.0
2014-05-09 15:30:00,20.68,20.72,20.67,20.7,1233900.0,15.3653,15.395,15.3579,15.3802,1233900.0
2014-05-09 15:40:00,20.71,20.78,20.7,20.74,1246200.0,15.3876,15.4396,15.3802,15.4099,1246200.0
2014-05-09 15:50:00,20.74,20.79,20.73,20.78,3828400.0,15.4099,15.4471,15.4025,15.4396,3828400.0
2014-05-12 09:30:00,20.88,21.01,20.81,21.0,385600.0,15.5139,15.6105,15.4619,15.6031,385600.0
2014-05-12 09:40:00,21.01,21.09,21.01,21.07,295600.0,15.6105,15.67,15.6105,15.6551,295600.0
2014-05-12 09:50:00,21.07,21.14,21.07,21.1,342200.0,15.6551,15.7071,15.6551,15.6774,342200.0
2014-05-12 10:00:00,21.11,21.14,21.09,21.11,334400.0,15.6848,15.7071,15.67,15.6848,334400.0
2014-05-12 10:10:00,21.11,21.16,21.1,21.14,269000.0,15.6848,15.722,15.6774,15.7071,269000.0
2014-05-12 10:20:00,21.15,21.16,21.12,21.14,318000.0,15.7145,15.722,15.6922,15.7071,318000.0
2014-05-12 10:30:00,21.14,21.2,21.14,21.19,230000.0,15.7071,15.7517,15.7071,15.7443,230000.0
2014-05-12 10:40:00,21.2,21.21,21.18,21.18,233200.0,15.7517,15.7591,15.7368,15.7368,233200.0
2014-05-12 10:50:00,21.19,21.2,21.14,21.17,215700.0,15.7443,15.7517,15.7071,15.7294,215700.0
2014-05-12 11:00:00,21.18,21.23,21.17,21.22,144100.0,15.7368,15.774,15.7294,15.7665,144100.0
2014-05-12 11:10:00,21.23,21.24,21.22,21.23,190800.0,15.774,15.7814,15.7665,15.774,190800.0
2014-05-12 11:20:00,21.23,21.25,21.22,21.24,275700.0,15.774,15.7888,15.7665,15.7814,275700.0
2014-05-12 11:30:00,21.24,21.25,21.2,21.21,129400.0,15.7814,15.7888,15.7517,15.7591,129400.0
2014-05-12 11:40:00,21.2,21.24,21.2,21.23,174200.0,15.7517,15.7814,15.7517,15.774,174200.0
2014-05-12 11:50:00,21.23,21.24,21.22,21.23,77200.0,15.774,15.7814,15.7665,15.774,77200.0
2014-05-12 12:00:00,21.23,21.28,21.23,21.27,222400.0,15.774,15.8111,15.774,15.8037,222400.0
2014-05-12 12:10:00,21.27,21.29,21.26,21.28,117300.0,15.8037,15.8186,15.7963,15.8111,117300.0
2014-05-12 12:20:00,21.28,21.31,21.28,21.31,201600.0,15.8111,15.8334,15.8111,15.8334,201600.0
2014-05-12 12:30:00,21.3,21.31,21.27,21.27,110000.0,15.826,15.8334,15.8037,15.8037,110000.0
2014-05-12 12:40:00,21.28,21.28,21.25,21.25,137000.0,15.8111,15.8111,15.7888,15.7888,137000.0
2014-05-12 12:50:00,21.25,21.28,21.24,21.28,160400.0,15.7888,15.8111,15.7814,15.8111,160400.0
2014-05-12 13:00:00,21.28,21.29,21.27,21.29,89800.0,15.8111,15.8186,15.8037,15.8186,89800.0
2014-05-12 13:10:00,21.29,21.32,21.28,21.32,165600.0,15.8186,15.8408,15.8111,15.8408,165600.0
2014-05-12 13:20:00,21.32,21.35,21.31,21.34,197700.0,15.8408,15.8631,15.8334,15.8557,197700.0
2014-05-12 13:30:00,21.34,21.37,21.34,21.36,191500.0,15.8557,15.878,15.8557,15.8706,191500.0
2014-05-12 13:40:00,21.35,21.39,21.35,21.39,193300.0,15.8631,15.8929,15.8631,15.8929,193300.0
2014-05-12 13:50:00,21.39,21.39,21.37,21.38,159100.0,15.8929,15.8929,15.878,15.8854,159100.0
2014-05-12 14:00:00,21.38,21.4,21.34,21.38,194500.0,15.8854,15.9003,15.8557,15.8854,194500.0
2014-05-12 14:10:00,21.38,21.41,21.38,21.39,161000.0,15.8854,15.9077,15.8854,15.8929,161000.0
2014-05-12 14:20:00,21.39,21.4,21.35,21.35,162200.0,15.8929,15.9003,15.8631,15.8631,162200.0
2014-05-12 14:30:00,21.36,21.37,21.35,21.36,139300.0,15.8706,15.878,15.8631,15.8706,139300.0
2014-05-12 14:40:00,21.37,21.38,21.34,21.35,191600.0,15.878,15.8854,15.8557,15.8631,191600.0
2014-05-12 14:50:00,21.35,21.42,21.34,21.41,202800.0,15.8631,15.9151,15.8557,15.9077,202800.0
2014-05-12 15:00:00,21.41,21.42,21.39,21.39,166300.0,15.9077,15.9151,15.8929,15.8929,166300.0
2014-05-12 15:10:00,21.39,21.42,21.38,21.41,240600.0,15.8929,15.9151,15.8854,15.9077,240600.0
2014-05-12 15:20:00,21.4,21.42,21.4,21.41,218000.0,15.9003,15.9151,15.9003,15.9077,218000.0
2014-05-12 15:30:00,21.41,21.42,21.4,21.41,355200.0,15.9077,15.9151,15.9003,15.9077,355200.0
2014-05-12 15:40:00,21.41,21.42,21.38,21.38,466000.0,15.9077,15.9151,15.8854,15.8854,466000.0
2014-05-12 15:50:00,21.39,21.42,21.38,21.41,1426400.0,15.8929,15.9151,15.8854,15.9077,1426400.0
2014-05-13 09:30:00,21.48,21.67,21.48,21.6,838000.0,15.9597,16.1009,15.9597,16.0489,838000.0
2014-05-13 09:40:00,21.6,21.68,21.57,21.57,433000.0,16.0489,16.1083,16.0266,16.0266,433000.0
2014-05-13 09:50:00,21.57,21.61,21.53,21.57,226600.0,16.0266,16.0563,15.9969,16.0266,226600.0
2014-05-13 10:00:00,21.58,21.65,21.58,21.64,193500.0,16.034,16.086,16.034,16.0786,193500.0
2014-05-13 10:10:00,21.64,21.64,21.58,21.58,265400.0,16.0786,16.0786,16.034,16.034,265400.0
2014-05-13 10:20:00,21.58,21.61,21.47,21.49,495900.0,16.034,16.0563,15.9523,15.9672,495900.0
2014-05-13 10:30:00,21.49,21.51,21.45,21.51,379700.0,15.9672,15.982,15.9374,15.982,379700.0
2014-05-13 10:40:00,21.51,21.51,21.46,21.46,229000.0,15.982,15.982,15.9449,15.9449,229000.0
2014-05-13 10:50:00,21.47,21.49,21.44,21.45,142600.0,15.9523,15.9672,15.93,15.9374,142600.0
2014-05-13 11:00:00,21.45,21.47,21.44,21.45,185200.0,15.9374,15.9523,15.93,15.9374,185200.0
2014-05-13 11:10:00,21.45,21.46,21.38,21.39,166200.0,15.9374,15.9449,15.8854,15.8929,166200.0
2014-05-13 11:20:00,21.39,21.44,21.38,21.43,97300.0,15.8929,15.93,15.8854,15.9226,97300.0
2014-05-13 11:30:00,21.43,21.44,21.33,21.33,270300.0,15.9226,15.93,15.8483,15.8483,270300.0
2014-05-13 11:40:00,21.34,21.35,21.32,21.33,225300.0,15.8557,15.8631,15.8408,15.8483,225300.0
2014-05-13 11:50:00,21.33,21.36,21.31,21.34,127500.0,15.8483,15.8706,15.8334,15.8557,127500.0
2014-05-13 12:00:00,21.33,21.39,21.32,21.37,161800.0,15.8483,15.8929,15.8408,15.878,161800.0
2014-05-13 12:10:00,21.37,21.39,21.35,21.37,127100.0,15.878,15.8929,15.8631,15.878,127100.0
2014-05-13 12:20:00,21.37,21.39,21.36,21.38,132000.0,15.878,15.8929,15.8706,15.8854,132000.0
2014-05-13 12:30:00,21.37,21.38,21.35,21.36,102100.0,15.878,15.8854,15.8631,15.8706,102100.0
2014-05-13 12:40:00,21.36,21.41,21.36,21.41,86600.0,15.8706,15.9077,15.8706,15.9077,86600.0
2014-05-13 12:50:00,21.4,21.42,21.37,21.4,78500.0,15.9003,15.9151,15.878,15.9003,78500.0
2014-05-13 13:00:00,21.4,21.41,21.37,21.39,136500.0,15.9003,15.9077,15.878,15.8929,136500.0
2014-05-13 13:10:00,21.39,21.4,21.38,21.4,63400.0,15.8929,15.9003,15.8854,15.9003,63400.0
2014-05-13 13:20:00,21.39,21.42,21.39,21.42,121400.0,15.8929,15.9151,15.8929,15.9151,121400.0
2014-05-13 13:30:00,21.41,21.43,21.39,21.39,128600.0,15.9077,15.9226,15.8929,15.8929,128600.0
2014-05-13 13:40:00,21.39,21.39,21.32,21.33,192100.0,15.8929,15.8929,15.8408,15.8483,192100.0
2014-05-13 13:50:00,21.33,21.34,21.32,21.34,108600.0,15.8483,15.8557,15.8408,15.8557,108600.0
2014-05-13 14:00:00,21.34,21.36,21.33,21.33,113500.0,15.8557,15.8706,15.8483,15.8483,113500.0
2014-05-13 14:10:00,21.34,21.35,21.31,21.32,148900.0,15.8557,15.8631,15.8334,15.8408,148900.0
2014-05-13 14:20:00,21.32,21.34,21.31,21.32,155500.0,15.8408,15.8557,15.8334,15.8408,155500.0
2014-05-13 14:30:00,21.32,21.35,21.32,21.34,162200.0,15.8408,15.8631,15.8408,15.8557,162200.0
2014-05-13 14:40:00,21.34,21.36,21.32,21.33,162200.0,15.8557,15.8706,15.8408,15.8483,162200.0
2014-05-13 14:50:00,21.34,21.35,21.28,21.3,378700.0,15.8557,15.8631,15.8111,15.826,378700.0
2014-05-13 15:00:00,21.3,21.32,21.29,21.3,109000.0,15.826,15.8408,15.8186,15.826,109000.0
2014-05-13 15:10:00,21.3,21.31,21.28,21.29,207100.0,15.826,15.8334,15.8111,15.8186,207100.0
2014-05-13 15:20:00,21.29,21.3,21.27,21.3,240800.0,15.8186,15.826,15.8037,15.826,240800.0
2014-05-13 15:30:00,21.3,21.33,21.29,21.29,337000.0,15.826,15.8483,15.8186,15.8186,337000.0
2014-05-13 15:40:00,21.3,21.31,21.28,21.3,415500.0,15.826,15.8334,15.8111,15.826,415500.0
2014-05-13 15:50:00,21.3,21.31,21.29,21.31,896600.0,15.826,15.8334,15.8186,15.8334,896600.0
2014-05-14 09:30:00,21.31,21.36,21.23,21.25,231500.0,15.8334,15.8706,15.774,15.7888,231500.0
2014-05-14 09:40:00,21.25,21.33,21.23,21.29,222100.0,15.7888,15.8483,15.774,15.8186,222100.0
2014-05-14 09:50:00,21.29,21.38,21.26,21.33,258600.0,15.8186,15.8854,15.7963,15.8483,258600.0
2014-05-14 10:00:00,21.33,21.36,21.31,21.33,140400.0,15.8483,15.8706,15.8334,15.8483,140400.0
2014-05-14 10:10:00,21.32,21.33,21.28,21.29,144300.0,15.8408,15.8483,15.8111,15.8186,144300.0
2014-05-14 10:20:00,21.29,21.3,21.25,21.28,164100.0,15.8186,15.826,15.7888,15.8111,164100.0
2014-05-14 10:30:00,21.28,21.33,21.26,21.29,340400.0,15.8111,15.8483,15.7963,15.8186,340400.0
2014-05-14 10:40:00,21.3,21.3,21.24,21.28,157900.0,15.826,15.826,15.7814,15.8111,157900.0
2014-05-14 10:50:00,21.28,21.29,21.25,21.26,137900.0,15.8111,15.8186,15.7888,15.7963,137900.0
2014-05-14 11:00:00,21.26,21.28,21.24,21.28,138600.0,15.7963,15.8111,15.7814,15.8111,138600.0
2014-05-14 11:10:00,21.29,21.3,21.27,21.28,103700.0,15.8186,15.826,15.8037,15.8111,103700.0
2014-05-14 11:20:00,21.28,21.3,21.28,21.28,73700.0,15.8111,15.826,15.8111,15.8111,73700.0
2014-05-14 11:30:00,21.29,21.3,21.27,21.28,118500.0,15.8186,15.826,15.8037,15.8111,118500.0
2014-05-14 11:40:00,21.29,21.3,21.28,21.29,73600.0,15.8186,15.826,15.8111,15.8186,73600.0
2014-05-14 11:50:00,21.28,21.29,21.26,21.27,76700.0,15.8111,15.8186,15.7963,15.8037,76700.0
2014-05-14 12:00:00,21.27,21.27,21.25,21.26,55100.0,15.8037,15.8037,15.7888,15.7963,55100.0
2014-05-14 12:10:00,21.25,21.28,21.22,21.22,142100.0,15.7888,15.8111,15.7665,15.7665,142100.0
2014-05-14 12:20:00,21.22,21.23,21.21,21.23,78300.0,15.7665,15.774,15.7591,15.774,78300.0
2014-05-14 12:30:00,21.23,21.25,21.22,21.25,96100.0,15.774,15.7888,15.7665,15.7888,96100.0
2014-05-14 12:40:00,21.25,21.26,21.23,21.23,88900.0,15.7888,15.7963,15.774,15.774,88900.0
2014-05-14 12:50:00,21.23,21.24,21.22,21.23,67400.0,15.774,15.7814,15.7665,15.774,67400.0
2014-05-14 13:00:00,21.24,21.26,21.23,21.25,109500.0,15.7814,15.7963,15.774,15.7888,109500.0
2014-05-14 13:10:00,21.25,21.28,21.25,21.27,63500.0,15.7888,15.8111,15.7888,15.8037,63500.0
2014-05-14 13:20:00,21.27,21.27,21.24,21.24,67500.0,15.8037,15.8037,15.7814,15.7814,67500.0
2014-05-14 13:30:00,21.24,21.27,21.24,21.24,89000.0,15.7814,15.8037,15.7814,15.7814,89000.0
2014-05-14 13:40:00,21.24,21.27,21.24,21.25,103700.0,15.7814,15.8037,15.7814,15.7888,103700.0
2014-05-14 13:50:00,21.25,21.26,21.25,21.26,58700.0,15.7888,15.7963,15.7888,15.7963,58700.0
2014-05-14 14:00:00,21.26,21.26,21.22,21.22,112900.0,15.7963,15.7963,15.7665,15.7665,112900.0
2014-05-14 14:10:00,21.22,21.23,21.22,21.22,48100.0,15.7665,15.774,15.7665,15.7665,48100.0
2014-05-14 14:20:00,21.23,21.25,21.22,21.25,116000.0,15.774,15.7888,15.7665,15.7888,116000.0
2014-05-14 14:30:00,21.25,21.26,21.24,21.25,77300.0,15.7888,15.7963,15.7814,15.7888,77300.0
2014-05-14 14:40:00,21.24,21.25,21.19,21.19,150300.0,15.7814,15.7888,15.7443,15.7443,150300.0
2014-05-14 14:50:00,21.19,21.2,21.14,21.15,260200.0,15.7443,15.7517,15.7071,15.7145,260200.0
2014-05-14 15:00:00,21.15,21.17,21.12,21.12,161400.0,15.7145,15.7294,15.6922,15.6922,161400.0
2014-05-14 15:10:00,21.12,21.16,21.12,21.15,129400.0,15.6922,15.722,15.6922,15.7145,129400.0
2014-05-14 15:20:00,21.15,21.17,21.15,21.17,122700.0,15.7145,15.7294,15.7145,15.7294,122700.0
2014-05-14 15:30:00,21.17,21.17,21.11,21.14,402700.0,15.7294,15.7294,15.6848,15.7071,402700.0
2014-05-14 15:40:00,21.14,21.2,21.13,21.18,356800.0,15.7071,15.7517,15.6997,15.7368,356800.0
2014-05-14 15:50:00,21.18,21.19,21.16,21.19,619800.0,15.7368,15.7443,15.722,15.7443,619800.0
2014-05-15 09:30:00,21.17,21.23,21.13,21.15,295100.0,15.7294,15.774,15.6997,15.7145,295100.0
2014-05-15 09:40:00,21.15,21.16,21.08,21.13,142300.0,15.7145,15.722,15.6625,15.6997,142300.0
2014-05-15 09:50:00,21.12,21.14,21.08,21.12,306300.0,15.6922,15.7071,15.6625,15.6922,306300.0
2014-05-15 10:00:00,21.11,21.12,21.0,21.02,224500.0,15.6848,15.6922,15.6031,15.6179,224500.0
2014-05-15 10:10:00,21.02,21.04,20.96,21.03,226400.0,15.6179,15.6328,15.5734,15.6254,226400.0
2014-05-15 10:20:00,21.03,21.09,21.01,21.04,227100.0,15.6254,15.67,15.6105,15.6328,227100.0
2014-05-15 10:30:00,21.04,21.07,20.99,20.99,149000.0,15.6328,15.6551,15.5957,15.5957,149000.0
2014-05-15 10:40:00,20.99,21.09,20.97,21.06,154800.0,15.5957,15.67,15.5808,15.6477,154800.0
2014-05-15 10:50:00,21.06,21.07,21.0,21.0,174800.0,15.6477,15.6551,15.6031,15.6031,174800.0
2014-05-15 11:00:00,21.01,21.01,20.94,20.95,179400.0,15.6105,15.6105,15.5585,15.5659,179400.0
2014-05-15 11:10:00,20.96,20.98,20.92,20.95,140300.0,15.5734,15.5882,15.5436,15.5659,140300.0
2014-05-15 11:20:00,20.95,20.96,20.92,20.94,215800.0,15.5659,15.5734,15.5436,15.5585,215800.0
2014-05-15 11:30:00,20.94,20.96,20.93,20.94,360200.0,15.5585,15.5734,15.5511,15.5585,360200.0
2014-05-15 11:40:00,20.94,20.94,20.86,20.87,482500.0,15.5585,15.5585,15.4991,15.5065,482500.0
2014-05-15 11:50:00,20.88,20.91,20.86,20.89,185200.0,15.5139,15.5362,15.4991,15.5214,185200.0
2014-05-15 12:00:00,20.88,20.94,20.88,20.92,151400.0,15.5139,15.5585,15.5139,15.5436,151400.0
2014-05-15 12:10:00,20.91,20.92,20.88,20.9,109400.0,15.5362,15.5436,15.5139,15.5288,109400.0
2014-05-15 12:20:00,20.89,20.91,20.88,20.89,128700.0,15.5214,15.5362,15.5139,15.5214,128700.0
2014-05-15 12:30:00,20.9,20.91,20.88,20.88,166700.0,15.5288,15.5362,15.5139,15.5139,166700.0
2014-05-15 12:40:00,20.88,20.88,20.85,20.85,105400.0,15.5139,15.5139,15.4916,15.4916,105400.0
2014-05-15 12:50:00,20.85,20.9,20.85,20.87,213600.0,15.4916,15.5288,15.4916,15.5065,213600.0
2014-05-15 13:00:00,20.88,20.88,20.85,20.87,116600.0,15.5139,15.5139,15.4916,15.5065,116600.0
2014-05-15 13:10:00,20.86,20.88,20.85,20.86,146400.0,15.4991,15.5139,15.4916,15.4991,146400.0
2014-05-15 13:20:00,20.86,20.87,20.85,20.86,147400.0,15.4991,15.5065,15.4916,15.4991,147400.0
2014-05-15 13:30:00,20.87,20.9,20.85,20.87,166700.0,15.5065,15.5288,15.4916,15.5065,166700.0
2014-05-15 13:40:00,20.87,20.88,20.85,20.87,113800.0,15.5065,15.5139,15.4916,15.5065,113800.0
2014-05-15 13:50:00,20.87,20.92,20.87,20.92,566100.0,15.5065,15.5436,15.5065,15.5436,566100.0
2014-05-15 14:00:00,20.92,20.98,20.92,20.98,240300.0,15.5436,15.5882,15.5436,15.5882,240300.0
2014-05-15 14:10:00,20.98,21.0,20.89,20.89,288200.0,15.5882,15.6031,15.5214,15.5214,288200.0
2014-05-15 14:20:00,20.89,20.92,20.87,20.9,146900.0,15.5214,15.5436,15.5065,15.5288,146900.0
2014-05-15 14:30:00,20.91,20.95,20.9,20.95,163800.0,15.5362,15.5659,15.5288,15.5659,163800.0
2014-05-15 14:40:00,20.94,20.95,20.92,20.92,132600.0,15.5585,15.5659,15.5436,15.5436,132600.0
2014-05-15 14:50:00,20.92,20.96,20.92,20.94,187200.0,15.5436,15.5734,15.5436,15.5585,187200.0
2014-05-15 15:00:00,20.94,20.95,20.91,20.93,207800.0,15.5585,15.5659,15.5362,15.5511,207800.0
2014-05-15 15:10:00,20.94,20.96,20.9,20.94,216700.0,15.5585,15.5734,15.5288,15.5585,216700.0
2014-05-15 15:20:00,20.94,20.94,20.9,20.92,322000.0,15.5585,15.5585,15.5288,15.5436,322000.0
2014-05-15 15:30:00,20.93,21.0,20.92,20.97,368000.0,15.5511,15.6031,15.5436,15.5808,368000.0
2014-05-15 15:40:00,20.97,20.98,20.96,20.98,314600.0,15.5808,15.5882,15.5734,15.5882,314600.0
2014-05-15 15:50:00,20.98,21.0,20.96,20.97,627300.0,15.5882,15.6031,15.5734,15.5808,627300.0
2014-05-16 09:30:00,20.94,20.96,20.81,20.92,734400.0,15.5585,15.5734,15.4619,15.5436,734400.0
2014-05-16 09:40:00,20.92,20.92,20.83,20.83,185900.0,15.5436,15.5436,15.4768,15.4768,185900.0
2014-05-16 09:50:00,20.84,20.96,20.83,20.95,273400.0,15.4842,15.5734,15.4768,15.5659,273400.0
2014-05-16 10:00:00,20.96,20.97,20.84,20.86,148900.0,15.5734,15.5808,15.4842,15.4991,148900.0
2014-05-16 10:10:00,20.85,20.93,20.84,20.91,154500.0,15.4916,15.5511,15.4842,15.5362,154500.0
2014-05-16 10:20:00,20.9,20.92,20.88,20.9,191200.0,15.5288,15.5436,15.5139,15.5288,191200.0
2014-05-16 10:30:00,20.9,20.98,20.9,20.98,115700.0,15.5288,15.5882,15.5288,15.5882,115700.0
2014-05-16 10:40:00,20.98,20.99,20.94,20.97,128600.0,15.5882,15.5957,15.5585,15.5808,128600.0
2014-05-16 10:50:00,20.98,20.98,20.96,20.96,156300.0,15.5882,15.5882,15.5734,15.5734,156300.0
2014-05-16 11:00:00,20.96,21.06,20.95,21.06,295000.0,15.5734,15.6477,15.5659,15.6477,295000.0
2014-05-16 11:10:00,21.06,21.1,21.05,21.09,139000.0,15.6477,15.6774,15.6402,15.67,139000.0
2014-05-16 11:20:00,21.1,21.1,21.06,21.07,190100.0,15.6774,15.6774,15.6477,15.6551,190100.0
2014-05-16 11:30:00,21.07,21.08,21.05,21.06,184400.0,15.6551,15.6625,15.6402,15.6477,184400.0
2014-05-16 11:40:00,21.07,21.07,21.0,21.02,101400.0,15.6551,15.6551,15.6031,15.6179,101400.0
2014-05-16 11:50:00,21.01,21.03,20.98,21.03,136200.0,15.6105,15.6254,15.5882,15.6254,136200.0
2014-05-16 12:00:00,21.02,21.04,21.0,21.0,118400.0,15.6179,15.6328,15.6031,15.6031,118400.0
2014-05-16 12:10:00,21.0,21.02,20.99,20.99,70500.0,15.6031,15.6179,15.5957,15.5957,70500.0
2014-05-16 12:20:00,20.99,21.0,20.95,20.97,71600.0,15.5957,15.6031,15.5659,15.5808,71600.0
2014-05-16 12:30:00,20.98,20.98,20.94,20.97,109900.0,15.5882,15.5882,15.5585,15.5808,109900.0
2014-05-16 12:40:00,20.98,20.98,20.93,20.95,122000.0,15.5882,15.5882,15.5511,15.5659,122000.0
2014-05-16 12:50:00,20.95,20.95,20.93,20.94,99000.0,15.5659,15.5659,15.5511,15.5585,99000.0
2014-05-16 13:00:00,20.94,20.95,20.89,20.91,163700.0,15.5585,15.5659,15.5214,15.5362,163700.0
2014-05-16 13:10:00,20.9,20.91,20.88,20.9,197500.0,15.5288,15.5362,15.5139,15.5288,197500.0
2014-05-16 13:20:00,20.89,20.94,20.89,20.92,110200.0,15.5214,15.5585,15.5214,15.5436,110200.0
2014-05-16 13:30:00,20.93,20.96,20.92,20.94,163800.0,15.5511,15.5734,15.5436,15.5585,163800.0
2014-05-16 13:40:00,20.94,20.96,20.91,20.93,140200.0,15.5585,15.5734,15.5362,15.5511,140200.0
2014-05-16 13:50:00,20.94,20.95,20.92,20.93,122700.0,15.5585,15.5659,15.5436,15.5511,122700.0
2014-05-16 14:00:00,20.93,20.94,20.9,20.93,248500.0,15.5511,15.5585,15.5288,15.5511,248500.0
2014-05-16 14:10:00,20.94,20.99,20.93,20.98,153100.0,15.5585,15.5957,15.5511,15.5882,153100.0
2014-05-16 14:20:00,20.98,20.98,20.95,20.96,252100.0,15.5882,15.5882,15.5659,15.5734,252100.0
2014-05-16 14:30:00,20.96,20.97,20.94,20.95,115900.0,15.5734,15.5808,15.5585,15.5659,115900.0
2014-05-16 14:40:00,20.95,20.99,20.95,20.98,95000.0,15.5659,15.5957,15.5659,15.5882,95000.0
2014-05-16 14:50:00,20.98,21.02,20.97,21.01,330800.0,15.5882,15.6179,15.5808,15.6105,330800.0
2014-05-16 15:00:00,21.01,21.02,21.0,21.01,281500.0,15.6105,15.6179,15.6031,15.6105,281500.0
2014-05-16 15:10:00,21.0,21.02,20.96,20.97,313400.0,15.6031,15.6179,15.5734,15.5808,313400.0
2014-05-16 15:20:00,20.96,20.98,20.95,20.95,320400.0,15.5734,15.5882,15.5659,15.5659,320400.0
2014-05-16 15:30:00,20.95,20.98,20.94,20.96,748700.0,15.5659,15.5882,15.5585,15.5734,748700.0
2014-05-16 15:40:00,20.97,20.98,20.96,20.97,481000.0,15.5808,15.5882,15.5734,15.5808,481000.0
2014-05-16 15:50:00,20.98,20.98,20.93,20.96,1619700.0,15.5882,15.5882,15.5511,15.5734,1619700.0
2014-05-19 09:30:00,20.91,20.95,20.87,20.9,313800.0,15.5362,15.5659,15.5065,15.5288,313800.0
2014-05-19 09:40:00,20.9,20.96,20.88,20.92,243800.0,15.5288,15.5734,15.5139,15.5436,243800.0
2014-05-19 09:50:00,20.93,20.99,20.92,20.98,156300.0,15.5511,15.5957,15.5436,15.5882,156300.0
2014-05-19 10:00:00,20.98,20.99,20.92,20.96,133600.0,15.5882,15.5957,15.5436,15.5734,133600.0
2014-05-19 10:10:00,20.96,21.01,20.94,20.99,197600.0,15.5734,15.6105,15.5585,15.5957,197600.0
2014-05-19 10:20:00,20.98,21.05,20.98,21.02,156700.0,15.5882,15.6402,15.5882,15.6179,156700.0
2014-05-19 10:30:00,21.02,21.05,21.0,21.04,115900.0,15.6179,15.6402,15.6031,15.6328,115900.0
2014-05-19 10:40:00,21.04,21.09,21.04,21.06,207300.0,15.6328,15.67,15.6328,15.6477,207300.0
2014-05-19 10:50:00,21.07,21.1,21.06,21.09,180700.0,15.6551,15.6774,15.6477,15.67,180700.0
2014-05-19 11:00:00,21.09,21.13,21.08,21.12,161600.0,15.67,15.6997,15.6625,15.6922,161600.0
2014-05-19 11:10:00,21.13,21.17,21.13,21.15,145600.0,15.6997,15.7294,15.6997,15.7145,145600.0
2014-05-19 11:20:00,21.15,21.16,21.1,21.11,114000.0,15.7145,15.722,15.6774,15.6848,114000.0
2014-05-19 11:30:00,21.1,21.13,21.1,21.11,78400.0,15.6774,15.6997,15.6774,15.6848,78400.0
2014-05-19 11:40:00,21.12,21.15,21.12,21.15,50200.0,15.6922,15.7145,15.6922,15.7145,50200.0
2014-05-19 11:50:00,21.14,21.15,21.13,21.14,72200.0,15.7071,15.7145,15.6997,15.7071,72200.0
2014-05-19 12:00:00,21.14,21.16,21.13,21.15,94100.0,15.7071,15.722,15.6997,15.7145,94100.0
2014-05-19 12:10:00,21.14,21.16,21.14,21.14,66600.0,15.7071,15.722,15.7071,15.7071,66600.0
2014-05-19 12:20:00,21.14,21.16,21.14,21.14,68500.0,15.7071,15.722,15.7071,15.7071,68500.0
2014-05-19 12:30:00,21.14,21.15,21.06,21.07,167800.0,15.7071,15.7145,15.6477,15.6551,167800.0
2014-05-19 12:40:00,21.07,21.11,21.05,21.1,218600.0,15.6551,15.6848,15.6402,15.6774,218600.0
2014-05-19 12:50:00,21.09,21.1,21.07,21.1,81700.0,15.67,15.6774,15.6551,15.6774,81700.0
2014-05-19 13:00:00,21.1,21.1,21.09,21.09,107200.0,15.6774,15.6774,15.67,15.67,107200.0
2014-05-19 13:10:00,21.09,21.11,21.08,21.08,76300.0,15.67,15.6848,15.6625,15.6625,76300.0
2014-05-19 13:20:00,21.08,21.1,21.07,21.09,116200.0,15.6625,15.6774,15.6551,15.67,116200.0
2014-05-19 13:30:00,21.09,21.1,21.08,21.08,142400.0,15.67,15.6774,15.6625,15.6625,142400.0
2014-05-19 13:40:00,21.08,21.13,21.08,21.12,57400.0,15.6625,15.6997,15.6625,15.6922,57400.0
2014-05-19 13:50:00,21.13,21.14,21.12,21.14,67500.0,15.6997,15.7071,15.6922,15.7071,67500.0
2014-05-19 14:00:00,21.13,21.15,21.12,21.12,114300.0,15.6997,15.7145,15.6922,15.6922,114300.0
2014-05-19 14:10:00,21.12,21.16,21.12,21.14,115800.0,15.6922,15.722,15.6922,15.7071,115800.0
2014-05-19 14:20:00,21.14,21.16,21.14,21.14,202800.0,15.7071,15.722,15.7071,15.7071,202800.0
2014-05-19 14:30:00,21.14,21.16,21.14,21.16,97900.0,15.7071,15.722,15.7071,15.722,97900.0
2014-05-19 14:40:00,21.16,21.16,21.15,21.15,78400.0,15.722,15.722,15.7145,15.7145,78400.0
2014-05-19 14:50:00,21.15,21.17,21.15,21.15,140200.0,15.7145,15.7294,15.7145,15.7145,140200.0
2014-05-19 15:00:00,21.16,21.16,21.15,21.16,77300.0,15.722,15.722,15.7145,15.722,77300.0
2014-05-19 15:10:00,21.16,21.16,21.12,21.14,138900.0,15.722,15.722,15.6922,15.7071,138900.0
2014-05-19 15:20:00,21.14,21.16,21.13,21.16,136300.0,15.7071,15.722,15.6997,15.722,136300.0
2014-05-19 15:30:00,21.16,21.19,21.16,21.17,223200.0,15.722,15.7443,15.722,15.7294,223200.0
2014-05-19 15:40:00,21.18,21.18,21.16,21.16,367400.0,15.7368,15.7368,15.722,15.722,367400.0
2014-05-19 15:50:00,21.16,21.17,21.12,21.12,668700.0,15.722,15.7294,15.6922,15.6922,668700.0
2014-05-20 09:30:00,21.14,21.17,21.06,21.16,209500.0,15.7071,15.7294,15.6477,15.722,209500.0
2014-05-20 09:40:00,21.15,21.15,21.09,21.12,136800.0,15.7145,15.7145,15.67,15.6922,136800.0
2014-05-20 09:50:00,21.11,21.18,21.11,21.13,197400.0,15.6848,15.7368,15.6848,15.6997,197400.0
2014-05-20 10:00:00,21.13,21.13,21.05,21.05,234200.0,15.6997,15.6997,15.6402,15.6402,234200.0
2014-05-20 10:10:00,21.06,21.09,21.05,21.08,217700.0,15.6477,15.67,15.6402,15.6625,217700.0
2014-05-20 10:20:00,21.08,21.08,21.03,21.03,172200.0,15.6625,15.6625,15.6254,15.6254,172200.0
2014-05-20 10:30:00,21.04,21.07,21.03,21.03,189700.0,15.6328,15.6551,15.6254,15.6254,189700.0
2014-05-20 10:40:00,21.04,21.05,21.02,21.02,147300.0,15.6328,15.6402,15.6179,15.6179,147300.0
2014-05-20 10:50:00,21.03,21.06,21.02,21.05,248500.0,15.6254,15.6477,15.6179,15.6402,248500.0
2014-05-20 11:00:00,21.04,21.07,21.03,21.07,120700.0,15.6328,15.6551,15.6254,15.6551,120700.0
2014-05-20 11:10:00,21.06,21.07,21.04,21.05,184100.0,15.6477,15.6551,15.6328,15.6402,184100.0
2014-05-20 11:20:00,21.05,21.07,21.03,21.05,187000.0,15.6402,15.6551,15.6254,15.6402,187000.0
2014-05-20 11:30:00,21.05,21.08,21.05,21.08,169100.0,15.6402,15.6625,15.6402,15.6625,169100.0
2014-05-20 11:40:00,21.07,21.13,21.07,21.13,119200.0,15.6551,15.6997,15.6551,15.6997,119200.0
2014-05-20 11:50:00,21.13,21.13,21.06,21.07,180500.0,15.6997,15.6997,15.6477,15.6551,180500.0
2014-05-20 12:00:00,21.07,21.07,20.99,21.03,120800.0,15.6551,15.6551,15.5957,15.6254,120800.0
2014-05-20 12:10:00,21.02,21.03,20.96,21.01,248000.0,15.6179,15.6254,15.5734,15.6105,248000.0
2014-05-20 12:20:00,21.01,21.03,20.99,21.01,184800.0,15.6105,15.6254,15.5957,15.6105,184800.0
2014-05-20 12:30:00,21.01,21.02,20.97,20.98,106300.0,15.6105,15.6179,15.5808,15.5882,106300.0
2014-05-20 12:40:00,20.98,21.0,20.97,20.99,93700.0,15.5882,15.6031,15.5808,15.5957,93700.0
2014-05-20 12:50:00,21.0,21.01,20.97,21.0,92700.0,15.6031,15.6105,15.5808,15.6031,92700.0
2014-05-20 13:00:00,20.99,21.0,20.96,20.96,65200.0,15.5957,15.6031,15.5734,15.5734,65200.0
2014-05-20 13:10:00,20.96,20.97,20.93,20.94,84400.0,15.5734,15.5808,15.5511,15.5585,84400.0
2014-05-20 13:20:00,20.93,20.97,20.91,20.96,76800.0,15.5511,15.5808,15.5362,15.5734,76800.0
2014-05-20 13:30:00,20.97,20.98,20.94,20.95,129600.0,15.5808,15.5882,15.5585,15.5659,129600.0
2014-05-20 13:40:00,20.95,20.95,20.89,20.92,128400.0,15.5659,15.5659,15.5214,15.5436,128400.0
2014-05-20 13:50:00,20.91,20.96,20.91,20.93,160900.0,15.5362,15.5734,15.5362,15.5511,160900.0
2014-05-20 14:00:00,20.93,21.01,20.93,20.98,120600.0,15.5511,15.6105,15.5511,15.5882,120600.0
2014-05-20 14:10:00,20.99,21.0,20.97,21.0,116500.0,15.5957,15.6031,15.5808,15.6031,116500.0
2014-05-20 14:20:00,21.0,21.02,20.98,21.0,128700.0,15.6031,15.6179,15.5882,15.6031,128700.0
2014-05-20 14:30:00,21.0,21.01,20.97,20.97,136500.0,15.6031,15.6105,15.5808,15.5808,136500.0
2014-05-20 14:40:00,20.97,21.01,20.97,20.99,122000.0,15.5808,15.6105,15.5808,15.5957,122000.0
2014-05-20 14:50:00,20.99,21.0,20.97,21.0,124700.0,15.5957,15.6031,15.5808,15.6031,124700.0
2014-05-20 15:00:00,20.99,21.02,20.99,21.01,147000.0,15.5957,15.6179,15.5957,15.6105,147000.0
2014-05-20 15:10:00,21.01,21.04,21.01,21.03,173600.0,15.6105,15.6328,15.6105,15.6254,173600.0
2014-05-20 15:20:00,21.04,21.07,21.02,21.07,254900.0,15.6328,15.6551,15.6179,15.6551,254900.0
2014-05-20 15:30:00,21.07,21.11,21.06,21.1,265800.0,15.6551,15.6848,15.6477,15.6774,265800.0
2014-05-20 15:40:00,21.1,21.1,21.07,21.08,319900.0,15.6774,15.6774,15.6551,15.6625,319900.0
2014-05-20 15:50:00,21.08,21.1,21.07,21.08,703100.0,15.6625,15.6774,15.6551,15.6625,703100.0
2014-05-21 09:30:00,21.11,21.21,21.1,21.16,142100.0,15.6848,15.7591,15.6774,15.722,142100.0
2014-05-21 09:40:00,21.17,21.2,21.15,21.18,447700.0,15.7294,15.7517,15.7145,15.7368,447700.0
2014-05-21 09:50:00,21.18,21.23,21.15,21.19,121000.0,15.7368,15.774,15.7145,15.7443,121000.0
2014-05-21 10:00:00,21.19,21.2,21.18,21.19,97000.0,15.7443,15.7517,15.7368,15.7443,97000.0
2014-05-21 10:10:00,21.2,21.25,21.2,21.24,160100.0,15.7517,15.7888,15.7517,15.7814,160100.0
2014-05-21 10:20:00,21.25,21.28,21.21,21.28,126000.0,15.7888,15.8111,15.7591,15.8111,126000.0
2014-05-21 10:30:00,21.28,21.3,21.27,21.29,143900.0,15.8111,15.826,15.8037,15.8186,143900.0
2014-05-21 10:40:00,21.29,21.31,21.27,21.29,137400.0,15.8186,15.8334,15.8037,15.8186,137400.0
2014-05-21 10:50:00,21.29,21.29,21.22,21.23,184300.0,15.8186,15.8186,15.7665,15.774,184300.0
2014-05-21 11:00:00,21.22,21.26,21.2,21.24,115700.0,15.7665,15.7963,15.7517,15.7814,115700.0
2014-05-21 11:10:00,21.25,21.29,21.25,21.26,109900.0,15.7888,15.8186,15.7888,15.7963,109900.0
2014-05-21 11:20:00,21.26,21.27,21.2,21.2,58100.0,15.7963,15.8037,15.7517,15.7517,58100.0
2014-05-21 11:30:00,21.21,21.24,21.19,21.19,99400.0,15.7591,15.7814,15.7443,15.7443,99400.0
2014-05-21 11:40:00,21.2,21.2,21.16,21.16,91400.0,15.7517,15.7517,15.722,15.722,91400.0
2014-05-21 11:50:00,21.17,21.18,21.16,21.17,111000.0,15.7294,15.7368,15.722,15.7294,111000.0
2014-05-21 12:00:00,21.17,21.19,21.16,21.17,177100.0,15.7294,15.7443,15.722,15.7294,177100.0
2014-05-21 12:10:00,21.17,21.21,21.16,21.21,264300.0,15.7294,15.7591,15.722,15.7591,264300.0
2014-05-21 12:20:00,21.2,21.22,21.17,21.17,174500.0,15.7517,15.7665,15.7294,15.7294,174500.0
2014-05-21 12:30:00,21.18,21.19,21.1,21.11,344100.0,15.7368,15.7443,15.6774,15.6848,344100.0
2014-05-21 12:40:00,21.1,21.11,21.04,21.05,261700.0,15.6774,15.6848,15.6328,15.6402,261700.0
2014-05-21 12:50:00,21.05,21.1,21.01,21.08,243700.0,15.6402,15.6774,15.6105,15.6625,243700.0
2014-05-21 13:00:00,21.08,21.14,21.07,21.11,129700.0,15.6625,15.7071,15.6551,15.6848,129700.0
2014-05-21 13:10:00,21.11,21.12,21.01,21.02,387200.0,15.6848,15.6922,15.6105,15.6179,387200.0
2014-05-21 13:20:00,21.01,21.03,20.98,21.02,132200.0,15.6105,15.6254,15.5882,15.6179,132200.0
2014-05-21 13:30:00,21.03,21.08,21.03,21.08,81400.0,15.6254,15.6625,15.6254,15.6625,81400.0
2014-05-21 13:40:00,21.08,21.1,21.07,21.1,96500.0,15.6625,15.6774,15.6551,15.6774,96500.0
2014-05-21 13:50:00,21.1,21.11,21.09,21.09,80500.0,15.6774,15.6848,15.67,15.67,80500.0
2014-05-21 14:00:00,21.1,21.14,21.07,21.09,145900.0,15.6774,15.7071,15.6551,15.67,145900.0
2014-05-21 14:10:00,21.09,21.09,21.04,21.07,114500.0,15.67,15.67,15.6328,15.6551,114500.0
2014-05-21 14:20:00,21.07,21.1,21.05,21.07,125900.0,15.6551,15.6774,15.6402,15.6551,125900.0
2014-05-21 14:30:00,21.08,21.1,21.07,21.07,103800.0,15.6625,15.6774,15.6551,15.6551,103800.0
2014-05-21 14:40:00,21.07,21.1,21.05,21.07,152200.0,15.6551,15.6774,15.6402,15.6551,152200.0
2014-05-21 14:50:00,21.07,21.09,21.06,21.09,89200.0,15.6551,15.67,15.6477,15.67,89200.0
2014-05-21 15:00:00,21.09,21.11,21.07,21.11,105800.0,15.67,15.6848,15.6551,15.6848,105800.0
2014-05-21 15:10:00,21.11,21.17,21.1,21.14,268800.0,15.6848,15.7294,15.6774,15.7071,268800.0
2014-05-21 15:20:00,21.14,21.16,21.14,21.16,102900.0,15.7071,15.722,15.7071,15.722,102900.0
2014-05-21 15:30:00,21.16,21.17,21.14,21.17,261800.0,15.722,15.7294,15.7071,15.7294,261800.0
2014-05-21 15:40:00,21.17,21.17,21.14,21.14,307500.0,15.7294,15.7294,15.7071,15.7071,307500.0
2014-05-21 15:50:00,21.14,21.16,21.14,21.15,342800.0,15.7071,15.722,15.7071,15.7145,342800.0
2014-05-22 09:30:00,21.19,21.37,21.16,21.36,339800.0,15.7443,15.878,15.722,15.8706,339800.0
2014-05-22 09:40:00,21.36,21.41,21.31,21.4,304700.0,15.8706,15.9077,15.8334,15.9003,304700.0
2014-05-22 09:50:00,21.4,21.41,21.31,21.31,229500.0,15.9003,15.9077,15.8334,15.8334,229500.0
2014-05-22 10:00:00,21.31,21.33,21.18,21.19,221600.0,15.8334,15.8483,15.7368,15.7443,221600.0
2014-05-22 10:10:00,21.2,21.3,21.2,21.3,149800.0,15.7517,15.826,15.7517,15.826,149800.0
2014-05-22 10:20:00,21.3,21.31,21.27,21.27,204100.0,15.826,15.8334,15.8037,15.8037,204100.0
2014-05-22 10:30:00,21.27,21.3,21.26,21.27,193300.0,15.8037,15.826,15.7963,15.8037,193300.0
2014-05-22 10:40:00,21.27,21.3,21.2,21.3,335400.0,15.8037,15.826,15.7517,15.826,335400.0
2014-05-22 10:50:00,21.3,21.32,21.27,21.27,162300.0,15.826,15.8408,15.8037,15.8037,162300.0
2014-05-22 11:00:00,21.27,21.28,21.25,21.26,80200.0,15.8037,15.8111,15.7888,15.7963,80200.0
2014-05-22 11:10:00,21.26,21.3,21.25,21.29,83700.0,15.7963,15.826,15.7888,15.8186,83700.0
2014-05-22 11:20:00,21.3,21.3,21.23,21.26,127800.0,15.826,15.826,15.774,15.7963,127800.0
2014-05-22 11:30:00,21.26,21.31,21.25,21.29,124700.0,15.7963,15.8334,15.7888,15.8186,124700.0
2014-05-22 11:40:00,21.3,21.32,21.29,21.3,134000.0,15.826,15.8408,15.8186,15.826,134000.0
2014-05-22 11:50:00,21.3,21.31,21.27,21.27,70600.0,15.826,15.8334,15.8037,15.8037,70600.0
2014-05-22 12:00:00,21.27,21.31,21.24,21.28,171800.0,15.8037,15.8334,15.7814,15.8111,171800.0
2014-05-22 12:10:00,21.27,21.27,21.24,21.24,56700.0,15.8037,15.8037,15.7814,15.7814,56700.0
2014-05-22 12:20:00,21.24,21.28,21.24,21.26,95900.0,15.7814,15.8111,15.7814,15.7963,95900.0
2014-05-22 12:30:00,21.26,21.28,21.26,21.27,94800.0,15.7963,15.8111,15.7963,15.8037,94800.0
2014-05-22 12:40:00,21.27,21.28,21.25,21.26,90600.0,15.8037,15.8111,15.7888,15.7963,90600.0
2014-05-22 12:50:00,21.25,21.26,21.23,21.24,66900.0,15.7888,15.7963,15.774,15.7814,66900.0
2014-05-22 13:00:00,21.24,21.26,21.23,21.26,76100.0,15.7814,15.7963,15.774,15.7963,76100.0
2014-05-22 13:10:00,21.25,21.26,21.22,21.23,115000.0,15.7888,15.7963,15.7665,15.774,115000.0
2014-05-22 13:20:00,21.23,21.28,21.23,21.28,73800.0,15.774,15.8111,15.774,15.8111,73800.0
2014-05-22 13:30:00,21.27,21.28,21.26,21.27,71900.0,15.8037,15.8111,15.7963,15.8037,71900.0
2014-05-22 13:40:00,21.26,21.32,21.26,21.3,109600.0,15.7963,15.8408,15.7963,15.826,109600.0
2014-05-22 13:50:00,21.3,21.32,21.29,21.29,95200.0,15.826,15.8408,15.8186,15.8186,95200.0
2014-05-22 14:00:00,21.3,21.32,21.29,21.31,79700.0,15.826,15.8408,15.8186,15.8334,79700.0
2014-05-22 14:10:00,21.31,21.33,21.31,21.32,57000.0,15.8334,15.8483,15.8334,15.8408,57000.0
2014-05-22 14:20:00,21.32,21.32,21.31,21.32,78000.0,15.8408,15.8408,15.8334,15.8408,78000.0
2014-05-22 14:30:00,21.32,21.35,21.31,21.31,115200.0,15.8408,15.8631,15.8334,15.8334,115200.0
2014-05-22 14:40:00,21.31,21.33,21.31,21.32,55200.0,15.8334,15.8483,15.8334,15.8408,55200.0
2014-05-22 14:50:00,21.32,21.34,21.31,21.34,153700.0,15.8408,15.8557,15.8334,15.8557,153700.0
2014-05-22 15:00:00,21.34,21.34,21.3,21.31,116000.0,15.8557,15.8557,15.826,15.8334,116000.0
2014-05-22 15:10:00,21.31,21.32,21.28,21.31,175300.0,15.8334,15.8408,15.8111,15.8334,175300.0
2014-05-22 15:20:00,21.31,21.32,21.28,21.28,119800.0,15.8334,15.8408,15.8111,15.8111,119800.0
2014-05-22 15:30:00,21.28,21.3,21.28,21.29,159100.0,15.8111,15.826,15.8111,15.8186,159100.0
2014-05-22 15:40:00,21.3,21.31,21.26,21.26,325700.0,15.826,15.8334,15.7963,15.7963,325700.0
2014-05-22 15:50:00,21.27,21.27,21.22,21.22,478600.0,15.8037,15.8037,15.7665,15.7665,478600.0
2014-05-23 09:30:00,21.22,21.35,21.15,21.28,269700.0,15.7665,15.8631,15.7145,15.8111,269700.0
2014-05-23 09:40:00,21.29,21.35,21.29,21.32,269600.0,15.8186,15.8631,15.8186,15.8408,269600.0
2014-05-23 09:50:00,21.32,21.4,21.29,21.38,153800.0,15.8408,15.9003,15.8186,15.8854,153800.0
2014-05-23 10:00:00,21.39,21.41,21.35,21.38,178900.0,15.8929,15.9077,15.8631,15.8854,178900.0
2014-05-23 10:10:00,21.37,21.38,21.35,21.36,89400.0,15.878,15.8854,15.8631,15.8706,89400.0
2014-05-23 10:20:00,21.37,21.42,21.37,21.42,179600.0,15.878,15.9151,15.878,15.9151,179600.0
2014-05-23 10:30:00,21.42,21.46,21.39,21.39,252600.0,15.9151,15.9449,15.8929,15.8929,252600.0
2014-05-23 10:40:00,21.39,21.4,21.37,21.38,191100.0,15.8929,15.9003,15.878,15.8854,191100.0
2014-05-23 10:50:00,21.38,21.43,21.38,21.4,160700.0,15.8854,15.9226,15.8854,15.9003,160700.0
2014-05-23 11:00:00,21.4,21.41,21.36,21.38,132100.0,15.9003,15.9077,15.8706,15.8854,132100.0
2014-05-23 11:10:00,21.38,21.4,21.37,21.39,124400.0,15.8854,15.9003,15.878,15.8929,124400.0
2014-05-23 11:20:00,21.39,21.4,21.38,21.38,182500.0,15.8929,15.9003,15.8854,15.8854,182500.0
2014-05-23 11:30:00,21.38,21.39,21.32,21.32,108200.0,15.8854,15.8929,15.8408,15.8408,108200.0
2014-05-23 11:40:00,21.33,21.34,21.3,21.31,164600.0,15.8483,15.8557,15.826,15.8334,164600.0
2014-05-23 11:50:00,21.31,21.32,21.27,21.29,109400.0,15.8334,15.8408,15.8037,15.8186,109400.0
2014-05-23 12:00:00,21.3,21.33,21.29,21.31,93900.0,15.826,15.8483,15.8186,15.8334,93900.0
2014-05-23 12:10:00,21.31,21.32,21.3,21.31,65300.0,15.8334,15.8408,15.826,15.8334,65300.0
2014-05-23 12:20:00,21.31,21.32,21.3,21.31,87700.0,15.8334,15.8408,15.826,15.8334,87700.0
2014-05-23 12:30:00,21.31,21.32,21.29,21.29,96900.0,15.8334,15.8408,15.8186,15.8186,96900.0
2014-05-23 12:40:00,21.29,21.3,21.28,21.29,60700.0,15.8186,15.826,15.8111,15.8186,60700.0
2014-05-23 12:50:00,21.29,21.34,21.29,21.34,67300.0,15.8186,15.8557,15.8186,15.8557,67300.0
2014-05-23 13:00:00,21.34,21.34,21.32,21.34,57900.0,15.8557,15.8557,15.8408,15.8557,57900.0
2014-05-23 13:10:00,21.34,21.35,21.33,21.33,101700.0,15.8557,15.8631,15.8483,15.8483,101700.0
2014-05-23 13:20:00,21.34,21.36,21.33,21.36,109600.0,15.8557,15.8706,15.8483,15.8706,109600.0
2014-05-23 13:30:00,21.35,21.38,21.35,21.35,122200.0,15.8631,15.8854,15.8631,15.8631,122200.0
2014-05-23 13:40:00,21.35,21.35,21.31,21.31,81600.0,15.8631,15.8631,15.8334,15.8334,81600.0
2014-05-23 13:50:00,21.31,21.32,21.3,21.3,124500.0,15.8334,15.8408,15.826,15.826,124500.0
2014-05-23 14:00:00,21.3,21.32,21.28,21.28,211800.0,15.826,15.8408,15.8111,15.8111,211800.0
2014-05-23 14:10:00,21.29,21.29,21.23,21.24,247600.0,15.8186,15.8186,15.774,15.7814,247600.0
2014-05-23 14:20:00,21.24,21.26,21.23,21.25,162400.0,15.7814,15.7963,15.774,15.7888,162400.0
2014-05-23 14:30:00,21.25,21.29,21.25,21.27,153600.0,15.7888,15.8186,15.7888,15.8037,153600.0
2014-05-23 14:40:00,21.27,21.29,21.27,21.27,137800.0,15.8037,15.8186,15.8037,15.8037,137800.0
2014-05-23 14:50:00,21.27,21.3,21.27,21.29,82300.0,15.8037,15.826,15.8037,15.8186,82300.0
2014-05-23 15:00:00,21.3,21.3,21.29,21.29,92700.0,15.826,15.826,15.8186,15.8186,92700.0
2014-05-23 15:10:00,21.29,21.31,21.27,21.28,200900.0,15.8186,15.8334,15.8037,15.8111,200900.0
2014-05-23 15:20:00,21.28,21.31,21.27,21.3,138200.0,15.8111,15.8334,15.8037,15.826,138200.0
2014-05-23 15:30:00,21.3,21.33,21.3,21.33,148700.0,15.826,15.8483,15.826,15.8483,148700.0
2014-05-23 15:40:00,21.33,21.34,21.31,21.31,317900.0,15.8483,15.8557,15.8334,15.8334,317900.0
2014-05-23 15:50:00,21.31,21.33,21.31,21.32,460600.0,15.8334,15.8483,15.8334,15.8408,460600.0
2014-05-27 09:30:00,21.42,21.42,21.31,21.35,323200.0,15.9151,15.9151,15.8334,15.8631,323200.0
2014-05-27 09:40:00,21.35,21.46,21.33,21.44,415000.0,15.8631,15.9449,15.8483,15.93,415000.0
2014-05-27 09:50:00,21.44,21.57,21.43,21.57,562400.0,15.93,16.0266,15.9226,16.0266,562400.0
2014-05-27 10:00:00,21.56,21.6,21.56,21.58,288300.0,16.0192,16.0489,16.0192,16.034,288300.0
2014-05-27 10:10:00,21.58,21.59,21.55,21.55,187800.0,16.034,16.0415,16.0117,16.0117,187800.0
2014-05-27 10:20:00,21.55,21.59,21.55,21.58,168800.0,16.0117,16.0415,16.0117,16.034,168800.0
2014-05-27 10:30:00,21.58,21.6,21.57,21.59,180800.0,16.034,16.0489,16.0266,16.0415,180800.0
2014-05-27 10:40:00,21.59,21.6,21.55,21.55,244300.0,16.0415,16.0489,16.0117,16.0117,244300.0
2014-05-27 10:50:00,21.55,21.57,21.54,21.57,165100.0,16.0117,16.0266,16.0043,16.0266,165100.0
2014-05-27 11:00:00,21.57,21.59,21.55,21.58,230700.0,16.0266,16.0415,16.0117,16.034,230700.0
2014-05-27 11:10:00,21.58,21.58,21.53,21.55,159400.0,16.034,16.034,15.9969,16.0117,159400.0
2014-05-27 11:20:00,21.55,21.55,21.51,21.51,124200.0,16.0117,16.0117,15.982,15.982,124200.0
2014-05-27 11:30:00,21.51,21.54,21.51,21.52,205600.0,15.982,16.0043,15.982,15.9894,205600.0
2014-05-27 11:40:00,21.53,21.53,21.49,21.51,129300.0,15.9969,15.9969,15.9672,15.982,129300.0
2014-05-27 11:50:00,21.51,21.51,21.48,21.48,81600.0,15.982,15.982,15.9597,15.9597,81600.0
2014-05-27 12:00:00,21.48,21.53,21.48,21.53,123400.0,15.9597,15.9969,15.9597,15.9969,123400.0
2014-05-27 12:10:00,21.52,21.53,21.5,21.51,138500.0,15.9894,15.9969,15.9746,15.982,138500.0
2014-05-27 12:20:00,21.51,21.51,21.49,21.51,186800.0,15.982,15.982,15.9672,15.982,186800.0
2014-05-27 12:30:00,21.51,21.51,21.48,21.5,173000.0,15.982,15.982,15.9597,15.9746,173000.0
2014-05-27 12:40:00,21.5,21.5,21.48,21.5,101900.0,15.9746,15.9746,15.9597,15.9746,101900.0
2014-05-27 12:50:00,21.5,21.5,21.45,21.46,185400.0,15.9746,15.9746,15.9374,15.9449,185400.0
2014-05-27 13:00:00,21.47,21.47,21.42,21.45,188200.0,15.9523,15.9523,15.9151,15.9374,188200.0
2014-05-27 13:10:00,21.44,21.47,21.43,21.47,101300.0,15.93,15.9523,15.9226,15.9523,101300.0
2014-05-27 13:20:00,21.47,21.48,21.46,21.48,150700.0,15.9523,15.9597,15.9449,15.9597,150700.0
2014-05-27 13:30:00,21.47,21.48,21.44,21.45,174900.0,15.9523,15.9597,15.93,15.9374,174900.0
2014-05-27 13:40:00,21.46,21.47,21.45,21.47,99300.0,15.9449,15.9523,15.9374,15.9523,99300.0
2014-05-27 13:50:00,21.46,21.48,21.46,21.47,128400.0,15.9449,15.9597,15.9449,15.9523,128400.0
2014-05-27 14:00:00,21.47,21.47,21.43,21.46,111900.0,15.9523,15.9523,15.9226,15.9449,111900.0
2014-05-27 14:10:00,21.46,21.48,21.45,21.47,98900.0,15.9449,15.9597,15.9374,15.9523,98900.0
2014-05-27 14:20:00,21.47,21.49,21.47,21.49,126300.0,15.9523,15.9672,15.9523,15.9672,126300.0
2014-05-27 14:30:00,21.48,21.48,21.44,21.45,151400.0,15.9597,15.9597,15.93,15.9374,151400.0
2014-05-27 14:40:00,21.45,21.48,21.45,21.48,380500.0,15.9374,15.9597,15.9374,15.9597,380500.0
2014-05-27 14:50:00,21.47,21.5,21.47,21.49,133400.0,15.9523,15.9746,15.9523,15.9672,133400.0
2014-05-27 15:00:00,21.48,21.5,21.46,21.47,179700.0,15.9597,15.9746,15.9449,15.9523,179700.0
2014-05-27 15:10:00,21.47,21.5,21.46,21.5,134000.0,15.9523,15.9746,15.9449,15.9746,134000.0
2014-05-27 15:20:00,21.49,21.5,21.48,21.49,161800.0,15.9672,15.9746,15.9597,15.9672,161800.0
2014-05-27 15:30:00,21.48,21.49,21.47,21.48,176300.0,15.9597,15.9672,15.9523,15.9597,176300.0
2014-05-27 15:40:00,21.47,21.5,21.47,21.49,423500.0,15.9523,15.9746,15.9523,15.9672,423500.0
2014-05-27 15:50:00,21.5,21.5,21.44,21.45,837400.0,15.9746,15.9746,15.93,15.9374,837400.0
2014-05-28 09:30:00,21.44,21.49,21.36,21.47,513000.0,16.0049,16.0423,15.9452,16.0273,513000.0
2014-05-28 09:40:00,21.46,21.51,21.43,21.51,391300.0,16.0199,16.0572,15.9975,16.0572,391300.0
2014-05-28 09:50:00,21.5,21.56,21.45,21.48,306000.0,16.0497,16.0945,16.0124,16.0348,306000.0
2014-05-28 10:00:00,21.48,21.48,21.43,21.45,138300.0,16.0348,16.0348,15.9975,16.0124,138300.0
2014-05-28 10:10:00,21.46,21.46,21.41,21.43,115500.0,16.0199,16.0199,15.9825,15.9975,115500.0
2014-05-28 10:20:00,21.42,21.45,21.41,21.43,138800.0,15.99,16.0124,15.9825,15.9975,138800.0
2014-05-28 10:30:00,21.43,21.43,21.38,21.41,201800.0,15.9975,15.9975,15.9601,15.9825,201800.0
2014-05-28 10:40:00,21.41,21.41,21.35,21.39,126600.0,15.9825,15.9825,15.9378,15.9676,126600.0
2014-05-28 10:50:00,21.38,21.39,21.34,21.36,82400.0,15.9601,15.9676,15.9303,15.9452,82400.0
2014-05-28 11:00:00,21.36,21.41,21.35,21.41,119900.0,15.9452,15.9825,15.9378,15.9825,119900.0
2014-05-28 11:10:00,21.41,21.42,21.38,21.4,75300.0,15.9825,15.99,15.9601,15.9751,75300.0
2014-05-28 11:20:00,21.4,21.41,21.37,21.37,71800.0,15.9751,15.9825,15.9527,15.9527,71800.0
2014-05-28 11:30:00,21.37,21.44,21.37,21.44,234500.0,15.9527,16.0049,15.9527,16.0049,234500.0
2014-05-28 11:40:00,21.44,21.44,21.41,21.41,54900.0,16.0049,16.0049,15.9825,15.9825,54900.0
2014-05-28 11:50:00,21.42,21.42,21.39,21.39,81200.0,15.99,15.99,15.9676,15.9676,81200.0
2014-05-28 12:00:00,21.39,21.39,21.37,21.38,68500.0,15.9676,15.9676,15.9527,15.9601,68500.0
2014-05-28 12:10:00,21.38,21.38,21.35,21.37,82100.0,15.9601,15.9601,15.9378,15.9527,82100.0
2014-05-28 12:20:00,21.37,21.37,21.34,21.36,84000.0,15.9527,15.9527,15.9303,15.9452,84000.0
2014-05-28 12:30:00,21.35,21.36,21.33,21.35,125500.0,15.9378,15.9452,15.9228,15.9378,125500.0
2014-05-28 12:40:00,21.36,21.36,21.34,21.34,58100.0,15.9452,15.9452,15.9303,15.9303,58100.0
2014-05-28 12:50:00,21.34,21.35,21.32,21.34,53100.0,15.9303,15.9378,15.9154,15.9303,53100.0
2014-05-28 13:00:00,21.34,21.35,21.34,21.35,46100.0,15.9303,15.9378,15.9303,15.9378,46100.0
2014-05-28 13:10:00,21.35,21.35,21.33,21.34,68700.0,15.9378,15.9378,15.9228,15.9303,68700.0
2014-05-28 13:20:00,21.34,21.34,21.33,21.33,30800.0,15.9303,15.9303,15.9228,15.9228,30800.0
2014-05-28 13:30:00,21.33,21.34,21.33,21.34,59700.0,15.9228,15.9303,15.9228,15.9303,59700.0
2014-05-28 13:40:00,21.34,21.36,21.31,21.34,216900.0,15.9303,15.9452,15.9079,15.9303,216900.0
2014-05-28 13:50:00,21.34,21.39,21.34,21.37,76700.0,15.9303,15.9676,15.9303,15.9527,76700.0
2014-05-28 14:00:00,21.37,21.39,21.34,21.35,254600.0,15.9527,15.9676,15.9303,15.9378,254600.0
2014-05-28 14:10:00,21.35,21.35,21.33,21.33,65900.0,15.9378,15.9378,15.9228,15.9228,65900.0
2014-05-28 14:20:00,21.33,21.35,21.32,21.33,172800.0,15.9228,15.9378,15.9154,15.9228,172800.0
2014-05-28 14:30:00,21.33,21.33,21.28,21.29,139500.0,15.9228,15.9228,15.8855,15.893,139500.0
2014-05-28 14:40:00,21.29,21.29,21.27,21.28,138200.0,15.893,15.893,15.878,15.8855,138200.0
2014-05-28 14:50:00,21.29,21.33,21.28,21.33,123900.0,15.893,15.9228,15.8855,15.9228,123900.0
2014-05-28 15:00:00,21.33,21.34,21.31,21.32,173600.0,15.9228,15.9303,15.9079,15.9154,173600.0
2014-05-28 15:10:00,21.31,21.33,21.31,21.33,101000.0,15.9079,15.9228,15.9079,15.9228,101000.0
2014-05-28 15:20:00,21.32,21.34,21.32,21.34,176300.0,15.9154,15.9303,15.9154,15.9303,176300.0
2014-05-28 15:30:00,21.34,21.34,21.32,21.32,159500.0,15.9303,15.9303,15.9154,15.9154,159500.0
2014-05-28 15:40:00,21.32,21.33,21.27,21.27,297900.0,15.9154,15.9228,15.878,15.878,297900.0
2014-05-28 15:50:00,21.27,21.28,21.26,21.27,516600.0,15.878,15.8855,15.8706,15.878,516600.0
2014-05-29 09:30:00,21.37,21.5,21.36,21.42,351000.0,15.9527,16.0497,15.9452,15.99,351000.0
2014-05-29 09:40:00,21.42,21.48,21.41,21.41,167800.0,15.99,16.0348,15.9825,15.9825,167800.0
2014-05-29 09:50:00,21.41,21.42,21.37,21.39,170600.0,15.9825,15.99,15.9527,15.9676,170600.0
2014-05-29 10:00:00,21.39,21.4,21.29,21.31,555600.0,15.9676,15.9751,15.893,15.9079,555600.0
2014-05-29 10:10:00,21.32,21.34,21.27,21.29,278700.0,15.9154,15.9303,15.878,15.893,278700.0
2014-05-29 10:20:00,21.27,21.35,21.27,21.34,179700.0,15.878,15.9378,15.878,15.9303,179700.0
2014-05-29 10:30:00,21.33,21.37,21.31,21.37,148100.0,15.9228,15.9527,15.9079,15.9527,148100.0
2014-05-29 10:40:00,21.37,21.39,21.35,21.35,176900.0,15.9527,15.9676,15.9378,15.9378,176900.0
2014-05-29 10:50:00,21.35,21.36,21.34,21.36,65500.0,15.9378,15.9452,15.9303,15.9452,65500.0
2014-05-29 11:00:00,21.36,21.37,21.34,21.37,113800.0,15.9452,15.9527,15.9303,15.9527,113800.0
2014-05-29 11:10:00,21.37,21.38,21.35,21.36,70200.0,15.9527,15.9601,15.9378,15.9452,70200.0
2014-05-29 11:20:00,21.36,21.39,21.35,21.38,131500.0,15.9452,15.9676,15.9378,15.9601,131500.0
2014-05-29 11:30:00,21.39,21.41,21.38,21.39,107500.0,15.9676,15.9825,15.9601,15.9676,107500.0
2014-05-29 11:40:00,21.38,21.39,21.36,21.36,66300.0,15.9601,15.9676,15.9452,15.9452,66300.0
2014-05-29 11:50:00,21.36,21.38,21.36,21.36,63700.0,15.9452,15.9601,15.9452,15.9452,63700.0
2014-05-29 12:00:00,21.37,21.4,21.34,21.39,221200.0,15.9527,15.9751,15.9303,15.9676,221200.0
2014-05-29 12:10:00,21.4,21.4,21.38,21.39,50200.0,15.9751,15.9751,15.9601,15.9676,50200.0
2014-05-29 12:20:00,21.39,21.4,21.37,21.37,49500.0,15.9676,15.9751,15.9527,15.9527,49500.0
2014-05-29 12:30:00,21.37,21.38,21.36,21.37,37100.0,15.9527,15.9601,15.9452,15.9527,37100.0
2014-05-29 12:40:00,21.37,21.37,21.36,21.37,31700.0,15.9527,15.9527,15.9452,15.9527,31700.0
2014-05-29 12:50:00,21.37,21.37,21.36,21.37,19600.0,15.9527,15.9527,15.9452,15.9527,19600.0
2014-05-29 13:00:00,21.37,21.37,21.36,21.36,35100.0,15.9527,15.9527,15.9452,15.9452,35100.0
2014-05-29 13:10:00,21.36,21.37,21.33,21.34,65100.0,15.9452,15.9527,15.9228,15.9303,65100.0
2014-05-29 13:20:00,21.33,21.34,21.33,21.34,42900.0,15.9228,15.9303,15.9228,15.9303,42900.0
2014-05-29 13:30:00,21.34,21.34,21.33,21.34,33900.0,15.9303,15.9303,15.9228,15.9303,33900.0
2014-05-29 13:40:00,21.33,21.36,21.33,21.36,61200.0,15.9228,15.9452,15.9228,15.9452,61200.0
2014-05-29 13:50:00,21.36,21.36,21.35,21.36,48600.0,15.9452,15.9452,15.9378,15.9452,48600.0
2014-05-29 14:00:00,21.36,21.36,21.35,21.36,63600.0,15.9452,15.9452,15.9378,15.9452,63600.0
2014-05-29 14:10:00,21.36,21.37,21.35,21.37,46300.0,15.9452,15.9527,15.9378,15.9527,46300.0
2014-05-29 14:20:00,21.37,21.37,21.36,21.37,44500.0,15.9527,15.9527,15.9452,15.9527,44500.0
2014-05-29 14:30:00,21.37,21.42,21.36,21.42,92400.0,15.9527,15.99,15.9452,15.99,92400.0
2014-05-29 14:40:00,21.42,21.42,21.39,21.39,98900.0,15.99,15.99,15.9676,15.9676,98900.0
2014-05-29 14:50:00,21.39,21.4,21.38,21.39,56000.0,15.9676,15.9751,15.9601,15.9676,56000.0
2014-05-29 15:00:00,21.38,21.41,21.38,21.39,144200.0,15.9601,15.9825,15.9601,15.9676,144200.0
2014-05-29 15:10:00,21.39,21.4,21.39,21.39,61000.0,15.9676,15.9751,15.9676,15.9676,61000.0
2014-05-29 15:20:00,21.39,21.41,21.39,21.41,74100.0,15.9676,15.9825,15.9676,15.9825,74100.0
2014-05-29 15:30:00,21.41,21.41,21.4,21.41,96600.0,15.9825,15.9825,15.9751,15.9825,96600.0
2014-05-29 15:40:00,21.4,21.41,21.39,21.39,179400.0,15.9751,15.9825,15.9676,15.9676,179400.0
2014-05-29 15:50:00,21.39,21.41,21.39,21.39,668600.0,15.9676,15.9825,15.9676,15.9676,668600.0
2014-05-30 09:30:00,21.35,21.39,21.33,21.37,140900.0,15.9378,15.9676,15.9228,15.9527,140900.0
2014-05-30 09:40:00,21.37,21.45,21.35,21.4,107200.0,15.9527,16.0124,15.9378,15.9751,107200.0
2014-05-30 09:50:00,21.4,21.4,21.36,21.37,89200.0,15.9751,15.9751,15.9452,15.9527,89200.0
2014-05-30 10:00:00,21.36,21.42,21.36,21.39,83800.0,15.9452,15.99,15.9452,15.9676,83800.0
2014-05-30 10:10:00,21.39,21.43,21.38,21.39,97000.0,15.9676,15.9975,15.9601,15.9676,97000.0
2014-05-30 10:20:00,21.39,21.41,21.39,21.4,74200.0,15.9676,15.9825,15.9676,15.9751,74200.0
2014-05-30 10:30:00,21.41,21.42,21.36,21.37,102800.0,15.9825,15.99,15.9452,15.9527,102800.0
2014-05-30 10:40:00,21.36,21.38,21.35,21.36,111400.0,15.9452,15.9601,15.9378,15.9452,111400.0
2014-05-30 10:50:00,21.35,21.39,21.35,21.38,152200.0,15.9378,15.9676,15.9378,15.9601,152200.0
2014-05-30 11:00:00,21.39,21.4,21.38,21.4,61800.0,15.9676,15.9751,15.9601,15.9751,61800.0
2014-05-30 11:10:00,21.39,21.41,21.38,21.39,132300.0,15.9676,15.9825,15.9601,15.9676,132300.0
2014-05-30 11:20:00,21.39,21.39,21.36,21.39,79400.0,15.9676,15.9676,15.9452,15.9676,79400.0
2014-05-30 11:30:00,21.39,21.4,21.38,21.4,71300.0,15.9676,15.9751,15.9601,15.9751,71300.0
2014-05-30 11:40:00,21.4,21.4,21.39,21.39,41600.0,15.9751,15.9751,15.9676,15.9676,41600.0
2014-05-30 11:50:00,21.4,21.41,21.39,21.39,205700.0,15.9751,15.9825,15.9676,15.9676,205700.0
2014-05-30 12:00:00,21.39,21.41,21.37,21.37,145700.0,15.9676,15.9825,15.9527,15.9527,145700.0
2014-05-30 12:10:00,21.37,21.37,21.34,21.36,96100.0,15.9527,15.9527,15.9303,15.9452,96100.0
2014-05-30 12:20:00,21.36,21.37,21.34,21.36,85800.0,15.9452,15.9527,15.9303,15.9452,85800.0
2014-05-30 12:30:00,21.36,21.36,21.28,21.29,116200.0,15.9452,15.9452,15.8855,15.893,116200.0
2014-05-30 12:40:00,21.28,21.3,21.27,21.3,118400.0,15.8855,15.9004,15.878,15.9004,118400.0
2014-05-30 12:50:00,21.3,21.3,21.28,21.28,63700.0,15.9004,15.9004,15.8855,15.8855,63700.0
2014-05-30 13:00:00,21.28,21.3,21.27,21.29,78700.0,15.8855,15.9004,15.878,15.893,78700.0
2014-05-30 13:10:00,21.28,21.3,21.26,21.26,95700.0,15.8855,15.9004,15.8706,15.8706,95700.0
2014-05-30 13:20:00,21.25,21.27,21.25,21.26,96400.0,15.8631,15.878,15.8631,15.8706,96400.0
2014-05-30 13:30:00,21.26,21.26,21.24,21.24,78000.0,15.8706,15.8706,15.8556,15.8556,78000.0
2014-05-30 13:40:00,21.25,21.27,21.23,21.26,106100.0,15.8631,15.878,15.8482,15.8706,106100.0
2014-05-30 13:50:00,21.25,21.27,21.25,21.27,57900.0,15.8631,15.878,15.8631,15.878,57900.0
2014-05-30 14:00:00,21.26,21.3,21.26,21.28,90900.0,15.8706,15.9004,15.8706,15.8855,90900.0
2014-05-30 14:10:00,21.28,21.3,21.27,21.3,128500.0,15.8855,15.9004,15.878,15.9004,128500.0
2014-05-30 14:20:00,21.3,21.31,21.29,21.3,86400.0,15.9004,15.9079,15.893,15.9004,86400.0
2014-05-30 14:30:00,21.3,21.31,21.29,21.29,66200.0,15.9004,15.9079,15.893,15.893,66200.0
2014-05-30 14:40:00,21.29,21.31,21.28,21.29,86700.0,15.893,15.9079,15.8855,15.893,86700.0
2014-05-30 14:50:00,21.3,21.3,21.27,21.28,105500.0,15.9004,15.9004,15.878,15.8855,105500.0
2014-05-30 15:00:00,21.27,21.28,21.27,21.28,70100.0,15.878,15.8855,15.878,15.8855,70100.0
2014-05-30 15:10:00,21.28,21.28,21.27,21.27,59200.0,15.8855,15.8855,15.878,15.878,59200.0
2014-05-30 15:20:00,21.28,21.28,21.25,21.28,157800.0,15.8855,15.8855,15.8631,15.8855,157800.0
2014-05-30 15:30:00,21.28,21.32,21.27,21.3,243900.0,15.8855,15.9154,15.878,15.9004,243900.0
2014-05-30 15:40:00,21.3,21.37,21.29,21.3,692000.0,15.9004,15.9527,15.893,15.9004,692000.0
2014-05-30 15:50:00,21.3,21.31,21.29,21.29,1224900.0,15.9004,15.9079,15.893,15.893,1224900.0
2014-06-02 09:30:00,21.29,21.44,21.29,21.43,305100.0,15.893,16.0049,15.893,15.9975,305100.0
2014-06-02 09:40:00,21.43,21.43,21.26,21.27,112600.0,15.9975,15.9975,15.8706,15.878,112600.0
2014-06-02 09:50:00,21.28,21.36,21.28,21.34,65000.0,15.8855,15.9452,15.8855,15.9303,65000.0
2014-06-02 10:00:00,21.34,21.35,21.25,21.26,141800.0,15.9303,15.9378,15.8631,15.8706,141800.0
2014-06-02 10:10:00,21.25,21.32,21.25,21.32,117000.0,15.8631,15.9154,15.8631,15.9154,117000.0
2014-06-02 10:20:00,21.32,21.35,21.3,21.33,86300.0,15.9154,15.9378,15.9004,15.9228,86300.0
2014-06-02 10:30:00,21.33,21.38,21.33,21.37,134300.0,15.9228,15.9601,15.9228,15.9527,134300.0
2014-06-02 10:40:00,21.38,21.38,21.29,21.29,89300.0,15.9601,15.9601,15.893,15.893,89300.0
2014-06-02 10:50:00,21.3,21.36,21.29,21.36,88800.0,15.9004,15.9452,15.893,15.9452,88800.0
2014-06-02 11:00:00,21.36,21.4,21.34,21.39,101500.0,15.9452,15.9751,15.9303,15.9676,101500.0
2014-06-02 11:10:00,21.39,21.43,21.38,21.43,142900.0,15.9676,15.9975,15.9601,15.9975,142900.0
2014-06-02 11:20:00,21.43,21.46,21.42,21.46,184300.0,15.9975,16.0199,15.99,16.0199,184300.0
2014-06-02 11:30:00,21.45,21.47,21.4,21.42,147000.0,16.0124,16.0273,15.9751,15.99,147000.0
2014-06-02 11:40:00,21.42,21.45,21.42,21.44,54000.0,15.99,16.0124,15.99,16.0049,54000.0
2014-06-02 11:50:00,21.45,21.46,21.43,21.44,89100.0,16.0124,16.0199,15.9975,16.0049,89100.0
2014-06-02 12:00:00,21.44,21.45,21.4,21.42,136500.0,16.0049,16.0124,15.9751,15.99,136500.0
2014-06-02 12:10:00,21.42,21.42,21.39,21.4,77600.0,15.99,15.99,15.9676,15.9751,77600.0
2014-06-02 12:20:00,21.4,21.42,21.39,21.41,57000.0,15.9751,15.99,15.9676,15.9825,57000.0
2014-06-02 12:30:00,21.41,21.42,21.4,21.4,51600.0,15.9825,15.99,15.9751,15.9751,51600.0
2014-06-02 12:40:00,21.4,21.42,21.4,21.41,39900.0,15.9751,15.99,15.9751,15.9825,39900.0
2014-06-02 12:50:00,21.41,21.43,21.38,21.38,209600.0,15.9825,15.9975,15.9601,15.9601,209600.0
2014-06-02 13:00:00,21.39,21.4,21.36,21.37,124200.0,15.9676,15.9751,15.9452,15.9527,124200.0
2014-06-02 13:10:00,21.37,21.38,21.35,21.36,82800.0,15.9527,15.9601,15.9378,15.9452,82800.0
2014-06-02 13:20:00,21.35,21.37,21.34,21.35,85300.0,15.9378,15.9527,15.9303,15.9378,85300.0
2014-06-02 13:30:00,21.35,21.37,21.34,21.35,102200.0,15.9378,15.9527,15.9303,15.9378,102200.0
2014-06-02 13:40:00,21.35,21.36,21.34,21.34,59100.0,15.9378,15.9452,15.9303,15.9303,59100.0
2014-06-02 13:50:00,21.35,21.36,21.34,21.36,115200.0,15.9378,15.9452,15.9303,15.9452,115200.0
2014-06-02 14:00:00,21.36,21.39,21.35,21.37,200500.0,15.9452,15.9676,15.9378,15.9527,200500.0
2014-06-02 14:10:00,21.37,21.37,21.33,21.36,125500.0,15.9527,15.9527,15.9228,15.9452,125500.0
2014-06-02 14:20:00,21.36,21.38,21.35,21.38,65800.0,15.9452,15.9601,15.9378,15.9601,65800.0
2014-06-02 14:30:00,21.37,21.41,21.37,21.37,204000.0,15.9527,15.9825,15.9527,15.9527,204000.0
2014-06-02 14:40:00,21.37,21.38,21.34,21.37,106000.0,15.9527,15.9601,15.9303,15.9527,106000.0
2014-06-02 14:50:00,21.37,21.37,21.35,21.35,71800.0,15.9527,15.9527,15.9378,15.9378,71800.0
2014-06-02 15:00:00,21.35,21.37,21.34,21.36,115500.0,15.9378,15.9527,15.9303,15.9452,115500.0
2014-06-02 15:10:00,21.37,21.37,21.3,21.34,255300.0,15.9527,15.9527,15.9004,15.9303,255300.0
2014-06-02 15:20:00,21.33,21.36,21.33,21.35,93900.0,15.9228,15.9452,15.9228,15.9378,93900.0
2014-06-02 15:30:00,21.35,21.37,21.34,21.37,106000.0,15.9378,15.9527,15.9303,15.9527,106000.0
2014-06-02 15:40:00,21.37,21.37,21.32,21.32,438900.0,15.9527,15.9527,15.9154,15.9154,438900.0
2014-06-02 15:50:00,21.32,21.33,21.29,21.3,923300.0,15.9154,15.9228,15.893,15.9004,923300.0
2014-06-03 09:30:00,21.23,21.38,21.23,21.29,264400.0,15.8482,15.9601,15.8482,15.893,264400.0
2014-06-03 09:40:00,21.3,21.3,21.22,21.25,175800.0,15.9004,15.9004,15.8407,15.8631,175800.0
2014-06-03 09:50:00,21.25,21.35,21.25,21.35,196100.0,15.8631,15.9378,15.8631,15.9378,196100.0
2014-06-03 10:00:00,21.35,21.39,21.33,21.35,252800.0,15.9378,15.9676,15.9228,15.9378,252800.0
2014-06-03 10:10:00,21.34,21.36,21.32,21.35,91100.0,15.9303,15.9452,15.9154,15.9378,91100.0
2014-06-03 10:20:00,21.34,21.36,21.32,21.34,112700.0,15.9303,15.9452,15.9154,15.9303,112700.0
2014-06-03 10:30:00,21.34,21.36,21.31,21.34,114600.0,15.9303,15.9452,15.9079,15.9303,114600.0
2014-06-03 10:40:00,21.35,21.35,21.27,21.3,124900.0,15.9378,15.9378,15.878,15.9004,124900.0
2014-06-03 10:50:00,21.31,21.31,21.27,21.3,111800.0,15.9079,15.9079,15.878,15.9004,111800.0
2014-06-03 11:00:00,21.31,21.34,21.3,21.34,114600.0,15.9079,15.9303,15.9004,15.9303,114600.0
2014-06-03 11:10:00,21.34,21.35,21.31,21.34,146400.0,15.9303,15.9378,15.9079,15.9303,146400.0
2014-06-03 11:20:00,21.34,21.35,21.31,21.34,255500.0,15.9303,15.9378,15.9079,15.9303,255500.0
2014-06-03 11:30:00,21.33,21.35,21.32,21.34,88400.0,15.9228,15.9378,15.9154,15.9303,88400.0
2014-06-03 11:40:00,21.33,21.34,21.28,21.3,95000.0,15.9228,15.9303,15.8855,15.9004,95000.0
2014-06-03 11:50:00,21.3,21.32,21.29,21.31,67400.0,15.9004,15.9154,15.893,15.9079,67400.0
2014-06-03 12:00:00,21.3,21.34,21.3,21.33,62600.0,15.9004,15.9303,15.9004,15.9228,62600.0
2014-06-03 12:10:00,21.33,21.35,21.32,21.35,68300.0,15.9228,15.9378,15.9154,15.9378,68300.0
2014-06-03 12:20:00,21.35,21.35,21.34,21.35,71700.0,15.9378,15.9378,15.9303,15.9378,71700.0
2014-06-03 12:30:00,21.35,21.35,21.34,21.34,22200.0,15.9378,15.9378,15.9303,15.9303,22200.0
2014-06-03 12:40:00,21.34,21.35,21.34,21.35,39900.0,15.9303,15.9378,15.9303,15.9378,39900.0
2014-06-03 12:50:00,21.34,21.36,21.34,21.36,111700.0,15.9303,15.9452,15.9303,15.9452,111700.0
2014-06-03 13:00:00,21.36,21.37,21.34,21.36,56400.0,15.9452,15.9527,15.9303,15.9452,56400.0
2014-06-03 13:10:00,21.37,21.37,21.35,21.35,101500.0,15.9527,15.9527,15.9378,15.9378,101500.0
2014-06-03 13:20:00,21.35,21.37,21.35,21.37,69900.0,15.9378,15.9527,15.9378,15.9527,69900.0
2014-06-03 13:30:00,21.37,21.38,21.34,21.35,118400.0,15.9527,15.9601,15.9303,15.9378,118400.0
2014-06-03 13:40:00,21.34,21.36,21.34,21.35,78500.0,15.9303,15.9452,15.9303,15.9378,78500.0
2014-06-03 13:50:00,21.35,21.37,21.35,21.37,99400.0,15.9378,15.9527,15.9378,15.9527,99400.0
2014-06-03 14:00:00,21.37,21.37,21.36,21.37,43200.0,15.9527,15.9527,15.9452,15.9527,43200.0
2014-06-03 14:10:00,21.37,21.39,21.34,21.39,230300.0,15.9527,15.9676,15.9303,15.9676,230300.0
2014-06-03 14:20:00,21.39,21.4,21.38,21.39,99000.0,15.9676,15.9751,15.9601,15.9676,99000.0
2014-06-03 14:30:00,21.39,21.41,21.39,21.4,248400.0,15.9676,15.9825,15.9676,15.9751,248400.0
2014-06-03 14:40:00,21.41,21.41,21.37,21.37,80700.0,15.9825,15.9825,15.9527,15.9527,80700.0
2014-06-03 14:50:00,21.37,21.38,21.34,21.35,137900.0,15.9527,15.9601,15.9303,15.9378,137900.0
2014-06-03 15:00:00,21.35,21.37,21.34,21.37,87300.0,15.9378,15.9527,15.9303,15.9527,87300.0
2014-06-03 15:10:00,21.37,21.39,21.36,21.39,73300.0,15.9527,15.9676,15.9452,15.9676,73300.0
2014-06-03 15:20:00,21.39,21.41,21.38,21.41,73300.0,15.9676,15.9825,15.9601,15.9825,73300.0
2014-06-03 15:30:00,21.41,21.41,21.39,21.41,148900.0,15.9825,15.9825,15.9676,15.9825,148900.0
2014-06-03 15:40:00,21.41,21.43,21.39,21.42,274800.0,15.9825,15.9975,15.9676,15.99,274800.0
2014-06-03 15:50:00,21.42,21.43,21.41,21.42,593700.0,15.99,15.9975,15.9825,15.99,593700.0
2014-06-04 09:30:00,21.36,21.38,21.29,21.35,229400.0,15.9452,15.9601,15.893,15.9378,229400.0
2014-06-04 09:40:00,21.34,21.36,21.3,21.36,94700.0,15.9303,15.9452,15.9004,15.9452,94700.0
2014-06-04 09:50:00,21.35,21.42,21.35,21.4,178500.0,15.9378,15.99,15.9378,15.9751,178500.0
2014-06-04 10:00:00,21.39,21.41,21.36,21.37,121900.0,15.9676,15.9825,15.9452,15.9527,121900.0
2014-06-04 10:10:00,21.38,21.41,21.37,21.37,125500.0,15.9601,15.9825,15.9527,15.9527,125500.0
2014-06-04 10:20:00,21.38,21.38,21.33,21.36,46600.0,15.9601,15.9601,15.9228,15.9452,46600.0
2014-06-04 10:30:00,21.36,21.38,21.34,21.38,80200.0,15.9452,15.9601,15.9303,15.9601,80200.0
2014-06-04 10:40:00,21.37,21.39,21.36,21.37,64000.0,15.9527,15.9676,15.9452,15.9527,64000.0
2014-06-04 10:50:00,21.37,21.42,21.37,21.42,100900.0,15.9527,15.99,15.9527,15.99,100900.0
2014-06-04 11:00:00,21.42,21.43,21.39,21.4,333000.0,15.99,15.9975,15.9676,15.9751,333000.0
2014-06-04 11:10:00,21.39,21.41,21.38,21.41,135900.0,15.9676,15.9825,15.9601,15.9825,135900.0
2014-06-04 11:20:00,21.41,21.42,21.4,21.4,200200.0,15.9825,15.99,15.9751,15.9751,200200.0
2014-06-04 11:30:00,21.41,21.42,21.39,21.41,108100.0,15.9825,15.99,15.9676,15.9825,108100.0
2014-06-04 11:40:00,21.41,21.42,21.39,21.41,75800.0,15.9825,15.99,15.9676,15.9825,75800.0
2014-06-04 11:50:00,21.42,21.42,21.4,21.4,42300.0,15.99,15.99,15.9751,15.9751,42300.0
2014-06-04 12:00:00,21.41,21.43,21.41,21.43,113600.0,15.9825,15.9975,15.9825,15.9975,113600.0
2014-06-04 12:10:00,21.42,21.43,21.41,21.41,80500.0,15.99,15.9975,15.9825,15.9825,80500.0
2014-06-04 12:20:00,21.41,21.43,21.41,21.43,58700.0,15.9825,15.9975,15.9825,15.9975,58700.0
2014-06-04 12:30:00,21.43,21.43,21.42,21.42,27000.0,15.9975,15.9975,15.99,15.99,27000.0
2014-06-04 12:40:00,21.43,21.44,21.42,21.43,68000.0,15.9975,16.0049,15.99,15.9975,68000.0
2014-06-04 12:50:00,21.43,21.44,21.42,21.43,28900.0,15.9975,16.0049,15.99,15.9975,28900.0
2014-06-04 13:00:00,21.43,21.44,21.43,21.44,33800.0,15.9975,16.0049,15.9975,16.0049,33800.0
2014-06-04 13:10:00,21.44,21.44,21.42,21.42,89000.0,16.0049,16.0049,15.99,15.99,89000.0
2014-06-04 13:20:00,21.42,21.43,21.41,21.42,49300.0,15.99,15.9975,15.9825,15.99,49300.0
2014-06-04 13:30:00,21.42,21.42,21.4,21.41,61300.0,15.99,15.99,15.9751,15.9825,61300.0
2014-06-04 13:40:00,21.41,21.42,21.4,21.4,86400.0,15.9825,15.99,15.9751,15.9751,86400.0
2014-06-04 13:50:00,21.41,21.41,21.4,21.4,44300.0,15.9825,15.9825,15.9751,15.9751,44300.0
2014-06-04 14:00:00,21.4,21.41,21.39,21.39,53100.0,15.9751,15.9825,15.9676,15.9676,53100.0
2014-06-04 14:10:00,21.39,21.4,21.38,21.4,78100.0,15.9676,15.9751,15.9601,15.9751,78100.0
2014-06-04 14:20:00,21.39,21.4,21.38,21.38,165200.0,15.9676,15.9751,15.9601,15.9601,165200.0
2014-06-04 14:30:00,21.39,21.39,21.38,21.39,53900.0,15.9676,15.9676,15.9601,15.9676,53900.0
2014-06-04 14:40:00,21.38,21.39,21.37,21.38,104200.0,15.9601,15.9676,15.9527,15.9601,104200.0
2014-06-04 14:50:00,21.38,21.38,21.37,21.38,51100.0,15.9601,15.9601,15.9527,15.9601,51100.0
2014-06-04 15:00:00,21.38,21.38,21.37,21.38,56200.0,15.9601,15.9601,15.9527,15.9601,56200.0
2014-06-04 15:10:00,21.38,21.38,21.37,21.38,71200.0,15.9601,15.9601,15.9527,15.9601,71200.0
2014-06-04 15:20:00,21.37,21.38,21.37,21.38,71700.0,15.9527,15.9601,15.9527,15.9601,71700.0
2014-06-04 15:30:00,21.38,21.4,21.37,21.39,165100.0,15.9601,15.9751,15.9527,15.9676,165100.0
2014-06-04 15:40:00,21.39,21.4,21.39,21.39,137000.0,15.9676,15.9751,15.9676,15.9676,137000.0
2014-06-04 15:50:00,21.39,21.4,21.36,21.36,452400.0,15.9676,15.9751,15.9452,15.9452,452400.0
2014-06-05 09:30:00,21.38,21.48,21.34,21.39,365300.0,15.9601,16.0348,15.9303,15.9676,365300.0
2014-06-05 09:40:00,21.38,21.38,21.32,21.35,143400.0,15.9601,15.9601,15.9154,15.9378,143400.0
2014-06-05 09:50:00,21.36,21.38,21.3,21.31,157700.0,15.9452,15.9601,15.9004,15.9079,157700.0
2014-06-05 10:00:00,21.32,21.35,21.29,21.32,169900.0,15.9154,15.9378,15.893,15.9154,169900.0
2014-06-05 10:10:00,21.32,21.32,21.27,21.3,93500.0,15.9154,15.9154,15.878,15.9004,93500.0
2014-06-05 10:20:00,21.3,21.38,21.29,21.38,92100.0,15.9004,15.9601,15.893,15.9601,92100.0
2014-06-05 10:30:00,21.38,21.4,21.36,21.37,89400.0,15.9601,15.9751,15.9452,15.9527,89400.0
2014-06-05 10:40:00,21.38,21.41,21.35,21.37,118200.0,15.9601,15.9825,15.9378,15.9527,118200.0
2014-06-05 10:50:00,21.38,21.38,21.34,21.37,113100.0,15.9601,15.9601,15.9303,15.9527,113100.0
2014-06-05 11:00:00,21.36,21.4,21.36,21.4,77600.0,15.9452,15.9751,15.9452,15.9751,77600.0
2014-06-05 11:10:00,21.39,21.43,21.39,21.41,155200.0,15.9676,15.9975,15.9676,15.9825,155200.0
2014-06-05 11:20:00,21.42,21.42,21.38,21.39,108700.0,15.99,15.99,15.9601,15.9676,108700.0
2014-06-05 11:30:00,21.39,21.41,21.37,21.38,126200.0,15.9676,15.9825,15.9527,15.9601,126200.0
2014-06-05 11:40:00,21.39,21.45,21.38,21.45,140100.0,15.9676,16.0124,15.9601,16.0124,140100.0
2014-06-05 11:50:00,21.44,21.47,21.43,21.47,89200.0,16.0049,16.0273,15.9975,16.0273,89200.0
2014-06-05 12:00:00,21.47,21.49,21.46,21.48,78100.0,16.0273,16.0423,16.0199,16.0348,78100.0
2014-06-05 12:10:00,21.48,21.5,21.47,21.5,127100.0,16.0348,16.0497,16.0273,16.0497,127100.0
2014-06-05 12:20:00,21.5,21.5,21.48,21.5,35200.0,16.0497,16.0497,16.0348,16.0497,35200.0
2014-06-05 12:30:00,21.5,21.55,21.49,21.54,167500.0,16.0497,16.087,16.0423,16.0796,167500.0
2014-06-05 12:40:00,21.55,21.57,21.53,21.54,92400.0,16.087,16.102,16.0721,16.0796,92400.0
2014-06-05 12:50:00,21.53,21.54,21.51,21.52,47700.0,16.0721,16.0796,16.0572,16.0647,47700.0
2014-06-05 13:00:00,21.53,21.55,21.53,21.53,55400.0,16.0721,16.087,16.0721,16.0721,55400.0
2014-06-05 13:10:00,21.54,21.55,21.52,21.54,62500.0,16.0796,16.087,16.0647,16.0796,62500.0
2014-06-05 13:20:00,21.54,21.54,21.5,21.51,57200.0,16.0796,16.0796,16.0497,16.0572,57200.0
2014-06-05 13:30:00,21.52,21.54,21.51,21.53,157600.0,16.0647,16.0796,16.0572,16.0721,157600.0
2014-06-05 13:40:00,21.53,21.54,21.5,21.51,287200.0,16.0721,16.0796,16.0497,16.0572,287200.0
2014-06-05 13:50:00,21.51,21.53,21.51,21.53,106800.0,16.0572,16.0721,16.0572,16.0721,106800.0
2014-06-05 14:00:00,21.53,21.55,21.52,21.54,152100.0,16.0721,16.087,16.0647,16.0796,152100.0
2014-06-05 14:10:00,21.54,21.56,21.53,21.56,61900.0,16.0796,16.0945,16.0721,16.0945,61900.0
2014-06-05 14:20:00,21.56,21.59,21.55,21.57,131800.0,16.0945,16.1169,16.087,16.102,131800.0
2014-06-05 14:30:00,21.57,21.59,21.57,21.58,83200.0,16.102,16.1169,16.102,16.1094,83200.0
2014-06-05 14:40:00,21.58,21.59,21.56,21.58,118100.0,16.1094,16.1169,16.0945,16.1094,118100.0
2014-06-05 14:50:00,21.59,21.59,21.54,21.54,94800.0,16.1169,16.1169,16.0796,16.0796,94800.0
2014-06-05 15:00:00,21.54,21.56,21.54,21.55,102700.0,16.0796,16.0945,16.0796,16.087,102700.0
2014-06-05 15:10:00,21.54,21.55,21.54,21.55,73900.0,16.0796,16.087,16.0796,16.087,73900.0
2014-06-05 15:20:00,21.55,21.55,21.53,21.54,153600.0,16.087,16.087,16.0721,16.0796,153600.0
2014-06-05 15:30:00,21.54,21.56,21.53,21.56,105000.0,16.0796,16.0945,16.0721,16.0945,105000.0
2014-06-05 15:40:00,21.56,21.56,21.55,21.55,163800.0,16.0945,16.0945,16.087,16.087,163800.0
2014-06-05 15:50:00,21.55,21.58,21.55,21.57,656300.0,16.087,16.1094,16.087,16.102,656300.0
2014-06-06 09:30:00,21.59,21.67,21.55,21.66,225000.0,16.1169,16.1766,16.087,16.1692,225000.0
2014-06-06 09:40:00,21.67,21.7,21.64,21.68,124200.0,16.1766,16.199,16.1542,16.1841,124200.0
2014-06-06 09:50:00,21.69,21.71,21.67,21.71,87600.0,16.1916,16.2065,16.1766,16.2065,87600.0
2014-06-06 10:00:00,21.71,21.73,21.7,21.72,102200.0,16.2065,16.2214,16.199,16.214,102200.0
2014-06-06 10:10:00,21.73,21.73,21.66,21.66,141300.0,16.2214,16.2214,16.1692,16.1692,141300.0
2014-06-06 10:20:00,21.66,21.68,21.64,21.67,255200.0,16.1692,16.1841,16.1542,16.1766,255200.0
2014-06-06 10:30:00,21.67,21.67,21.62,21.63,111600.0,16.1766,16.1766,16.1393,16.1468,111600.0
2014-06-06 10:40:00,21.63,21.66,21.62,21.65,78800.0,16.1468,16.1692,16.1393,16.1617,78800.0
2014-06-06 10:50:00,21.65,21.67,21.64,21.67,51100.0,16.1617,16.1766,16.1542,16.1766,51100.0
2014-06-06 11:00:00,21.67,21.67,21.63,21.65,185600.0,16.1766,16.1766,16.1468,16.1617,185600.0
2014-06-06 11:10:00,21.65,21.67,21.65,21.66,137500.0,16.1617,16.1766,16.1617,16.1692,137500.0
2014-06-06 11:20:00,21.66,21.67,21.65,21.67,81800.0,16.1692,16.1766,16.1617,16.1766,81800.0
2014-06-06 11:30:00,21.67,21.67,21.63,21.65,135300.0,16.1766,16.1766,16.1468,16.1617,135300.0
2014-06-06 11:40:00,21.65,21.65,21.62,21.64,112000.0,16.1617,16.1617,16.1393,16.1542,112000.0
2014-06-06 11:50:00,21.64,21.65,21.63,21.65,61700.0,16.1542,16.1617,16.1468,16.1617,61700.0
2014-06-06 12:00:00,21.65,21.65,21.63,21.65,204700.0,16.1617,16.1617,16.1468,16.1617,204700.0
2014-06-06 12:10:00,21.65,21.65,21.64,21.64,31400.0,16.1617,16.1617,16.1542,16.1542,31400.0
2014-06-06 12:20:00,21.65,21.66,21.64,21.64,121900.0,16.1617,16.1692,16.1542,16.1542,121900.0
2014-06-06 12:30:00,21.64,21.66,21.64,21.64,191600.0,16.1542,16.1692,16.1542,16.1542,191600.0
2014-06-06 12:40:00,21.64,21.65,21.64,21.64,17500.0,16.1542,16.1617,16.1542,16.1542,17500.0
2014-06-06 12:50:00,21.64,21.65,21.62,21.63,105300.0,16.1542,16.1617,16.1393,16.1468,105300.0
2014-06-06 13:00:00,21.63,21.65,21.63,21.64,44600.0,16.1468,16.1617,16.1468,16.1542,44600.0
2014-06-06 13:10:00,21.64,21.65,21.57,21.57,375000.0,16.1542,16.1617,16.102,16.102,375000.0
2014-06-06 13:20:00,21.57,21.58,21.54,21.54,272300.0,16.102,16.1094,16.0796,16.0796,272300.0
2014-06-06 13:30:00,21.55,21.56,21.54,21.54,130000.0,16.087,16.0945,16.0796,16.0796,130000.0
2014-06-06 13:40:00,21.55,21.56,21.49,21.5,402300.0,16.087,16.0945,16.0423,16.0497,402300.0
2014-06-06 13:50:00,21.5,21.5,21.47,21.49,141700.0,16.0497,16.0497,16.0273,16.0423,141700.0
2014-06-06 14:00:00,21.49,21.54,21.49,21.53,283000.0,16.0423,16.0796,16.0423,16.0721,283000.0
2014-06-06 14:10:00,21.53,21.55,21.51,21.51,179300.0,16.0721,16.087,16.0572,16.0572,179300.0
2014-06-06 14:20:00,21.52,21.52,21.49,21.49,109900.0,16.0647,16.0647,16.0423,16.0423,109900.0
2014-06-06 14:30:00,21.49,21.5,21.49,21.5,122600.0,16.0423,16.0497,16.0423,16.0497,122600.0
2014-06-06 14:40:00,21.5,21.53,21.5,21.53,221100.0,16.0497,16.0721,16.0497,16.0721,221100.0
2014-06-06 14:50:00,21.53,21.56,21.53,21.55,99200.0,16.0721,16.0945,16.0721,16.087,99200.0
2014-06-06 15:00:00,21.55,21.56,21.55,21.56,115100.0,16.087,16.0945,16.087,16.0945,115100.0
2014-06-06 15:10:00,21.56,21.6,21.55,21.6,185600.0,16.0945,16.1244,16.087,16.1244,185600.0
2014-06-06 15:20:00,21.6,21.6,21.59,21.6,165300.0,16.1244,16.1244,16.1169,16.1244,165300.0
2014-06-06 15:30:00,21.59,21.6,21.57,21.58,152300.0,16.1169,16.1244,16.102,16.1094,152300.0
2014-06-06 15:40:00,21.57,21.58,21.57,21.58,144200.0,16.102,16.1094,16.102,16.1094,144200.0
2014-06-06 15:50:00,21.58,21.58,21.56,21.58,769100.0,16.1094,16.1094,16.0945,16.1094,769100.0
2014-06-09 09:30:00,21.52,21.55,21.46,21.5,235900.0,16.0647,16.087,16.0199,16.0497,235900.0
2014-06-09 09:40:00,21.51,21.57,21.49,21.57,137200.0,16.0572,16.102,16.0423,16.102,137200.0
2014-06-09 09:50:00,21.56,21.6,21.55,21.57,174400.0,16.0945,16.1244,16.087,16.102,174400.0
2014-06-09 10:00:00,21.57,21.59,21.48,21.52,127300.0,16.102,16.1169,16.0348,16.0647,127300.0
2014-06-09 10:10:00,21.52,21.55,21.48,21.5,148900.0,16.0647,16.087,16.0348,16.0497,148900.0
2014-06-09 10:20:00,21.5,21.54,21.49,21.54,109900.0,16.0497,16.0796,16.0423,16.0796,109900.0
2014-06-09 10:30:00,21.53,21.55,21.51,21.52,86200.0,16.0721,16.087,16.0572,16.0647,86200.0
2014-06-09 10:40:00,21.52,21.55,21.51,21.54,99800.0,16.0647,16.087,16.0572,16.0796,99800.0
2014-06-09 10:50:00,21.54,21.55,21.53,21.55,117500.0,16.0796,16.087,16.0721,16.087,117500.0
2014-06-09 11:00:00,21.55,21.58,21.54,21.55,185600.0,16.087,16.1094,16.0796,16.087,185600.0
2014-06-09 11:10:00,21.55,21.57,21.54,21.57,89300.0,16.087,16.102,16.0796,16.102,89300.0
2014-06-09 11:20:00,21.57,21.59,21.57,21.58,98200.0,16.102,16.1169,16.102,16.1094,98200.0
2014-06-09 11:30:00,21.59,21.59,21.58,21.59,32500.0,16.1169,16.1169,16.1094,16.1169,32500.0
2014-06-09 11:40:00,21.58,21.59,21.57,21.57,81700.0,16.1094,16.1169,16.102,16.102,81700.0
2014-06-09 11:50:00,21.57,21.58,21.54,21.55,269100.0,16.102,16.1094,16.0796,16.087,269100.0
2014-06-09 12:00:00,21.54,21.56,21.53,21.55,88600.0,16.0796,16.0945,16.0721,16.087,88600.0
2014-06-09 12:10:00,21.54,21.55,21.54,21.55,25600.0,16.0796,16.087,16.0796,16.087,25600.0
2014-06-09 12:20:00,21.55,21.55,21.53,21.54,64000.0,16.087,16.087,16.0721,16.0796,64000.0
2014-06-09 12:30:00,21.54,21.55,21.53,21.55,92900.0,16.0796,16.087,16.0721,16.087,92900.0
2014-06-09 12:40:00,21.55,21.55,21.53,21.54,33700.0,16.087,16.087,16.0721,16.0796,33700.0
2014-06-09 12:50:00,21.53,21.55,21.53,21.55,63500.0,16.0721,16.087,16.0721,16.087,63500.0
2014-06-09 13:00:00,21.55,21.55,21.54,21.54,24400.0,16.087,16.087,16.0796,16.0796,24400.0
2014-06-09 13:10:00,21.55,21.55,21.54,21.55,36800.0,16.087,16.087,16.0796,16.087,36800.0
2014-06-09 13:20:00,21.55,21.55,21.48,21.49,135100.0,16.087,16.087,16.0348,16.0423,135100.0
2014-06-09 13:30:00,21.49,21.49,21.43,21.47,218900.0,16.0423,16.0423,15.9975,16.0273,218900.0
2014-06-09 13:40:00,21.47,21.48,21.45,21.46,84900.0,16.0273,16.0348,16.0124,16.0199,84900.0
2014-06-09 13:50:00,21.46,21.48,21.44,21.45,127400.0,16.0199,16.0348,16.0049,16.0124,127400.0
2014-06-09 14:00:00,21.44,21.45,21.42,21.43,86300.0,16.0049,16.0124,15.99,15.9975,86300.0
2014-06-09 14:10:00,21.42,21.43,21.38,21.4,118500.0,15.99,15.9975,15.9601,15.9751,118500.0
2014-06-09 14:20:00,21.39,21.41,21.38,21.39,72000.0,15.9676,15.9825,15.9601,15.9676,72000.0
2014-06-09 14:30:00,21.38,21.39,21.36,21.39,140100.0,15.9601,15.9676,15.9452,15.9676,140100.0
2014-06-09 14:40:00,21.38,21.42,21.38,21.42,64400.0,15.9601,15.99,15.9601,15.99,64400.0
2014-06-09 14:50:00,21.41,21.44,21.4,21.44,118800.0,15.9825,16.0049,15.9751,16.0049,118800.0
2014-06-09 15:00:00,21.44,21.44,21.42,21.42,71900.0,16.0049,16.0049,15.99,15.99,71900.0
2014-06-09 15:10:00,21.43,21.45,21.42,21.45,104400.0,15.9975,16.0124,15.99,16.0124,104400.0
2014-06-09 15:20:00,21.45,21.46,21.44,21.45,158600.0,16.0124,16.0199,16.0049,16.0124,158600.0
2014-06-09 15:30:00,21.45,21.45,21.44,21.45,133000.0,16.0124,16.0124,16.0049,16.0124,133000.0
2014-06-09 15:40:00,21.45,21.45,21.43,21.43,252000.0,16.0124,16.0124,15.9975,15.9975,252000.0
2014-06-09 15:50:00,21.44,21.46,21.44,21.46,577700.0,16.0049,16.0199,16.0049,16.0199,577700.0
2014-06-10 09:30:00,21.45,21.48,21.36,21.46,465400.0,16.0124,16.0348,15.9452,16.0199,465400.0
2014-06-10 09:40:00,21.46,21.48,21.35,21.39,138100.0,16.0199,16.0348,15.9378,15.9676,138100.0
2014-06-10 09:50:00,21.39,21.43,21.38,21.39,85900.0,15.9676,15.9975,15.9601,15.9676,85900.0
2014-06-10 10:00:00,21.38,21.41,21.36,21.38,276200.0,15.9601,15.9825,15.9452,15.9601,276200.0
2014-06-10 10:10:00,21.37,21.4,21.36,21.36,138900.0,15.9527,15.9751,15.9452,15.9452,138900.0
2014-06-10 10:20:00,21.36,21.41,21.36,21.37,229300.0,15.9452,15.9825,15.9452,15.9527,229300.0
2014-06-10 10:30:00,21.38,21.4,21.37,21.39,118400.0,15.9601,15.9751,15.9527,15.9676,118400.0
2014-06-10 10:40:00,21.4,21.45,21.39,21.45,75500.0,15.9751,16.0124,15.9676,16.0124,75500.0
2014-06-10 10:50:00,21.45,21.49,21.44,21.47,111800.0,16.0124,16.0423,16.0049,16.0273,111800.0
2014-06-10 11:00:00,21.48,21.48,21.43,21.44,74500.0,16.0348,16.0348,15.9975,16.0049,74500.0
2014-06-10 11:10:00,21.43,21.44,21.41,21.43,80100.0,15.9975,16.0049,15.9825,15.9975,80100.0
2014-06-10 11:20:00,21.43,21.43,21.39,21.42,235400.0,15.9975,15.9975,15.9676,15.99,235400.0
2014-06-10 11:30:00,21.42,21.43,21.4,21.42,162000.0,15.99,15.9975,15.9751,15.99,162000.0
2014-06-10 11:40:00,21.41,21.42,21.4,21.41,118300.0,15.9825,15.99,15.9751,15.9825,118300.0
2014-06-10 11:50:00,21.4,21.42,21.39,21.39,156700.0,15.9751,15.99,15.9676,15.9676,156700.0
2014-06-10 12:00:00,21.39,21.41,21.37,21.39,215800.0,15.9676,15.9825,15.9527,15.9676,215800.0
2014-06-10 12:10:00,21.39,21.42,21.39,21.41,202700.0,15.9676,15.99,15.9676,15.9825,202700.0
2014-06-10 12:20:00,21.41,21.43,21.41,21.43,32000.0,15.9825,15.9975,15.9825,15.9975,32000.0
2014-06-10 12:30:00,21.42,21.43,21.42,21.42,142100.0,15.99,15.9975,15.99,15.99,142100.0
2014-06-10 12:40:00,21.43,21.47,21.43,21.46,123400.0,15.9975,16.0273,15.9975,16.0199,123400.0
2014-06-10 12:50:00,21.47,21.47,21.46,21.46,39300.0,16.0273,16.0273,16.0199,16.0199,39300.0
2014-06-10 13:00:00,21.47,21.49,21.47,21.48,99600.0,16.0273,16.0423,16.0273,16.0348,99600.0
2014-06-10 13:10:00,21.48,21.49,21.46,21.48,108500.0,16.0348,16.0423,16.0199,16.0348,108500.0
2014-06-10 13:20:00,21.48,21.48,21.43,21.44,133100.0,16.0348,16.0348,15.9975,16.0049,133100.0
2014-06-10 13:30:00,21.44,21.44,21.43,21.44,95900.0,16.0049,16.0049,15.9975,16.0049,95900.0
2014-06-10 13:40:00,21.43,21.44,21.42,21.43,83000.0,15.9975,16.0049,15.99,15.9975,83000.0
2014-06-10 13:50:00,21.43,21.44,21.41,21.44,107100.0,15.9975,16.0049,15.9825,16.0049,107100.0
2014-06-10 14:00:00,21.44,21.44,21.43,21.44,55600.0,16.0049,16.0049,15.9975,16.0049,55600.0
2014-06-10 14:10:00,21.44,21.49,21.43,21.49,152500.0,16.0049,16.0423,15.9975,16.0423,152500.0
2014-06-10 14:20:00,21.49,21.49,21.48,21.48,34800.0,16.0423,16.0423,16.0348,16.0348,34800.0
2014-06-10 14:30:00,21.48,21.49,21.47,21.48,69600.0,16.0348,16.0423,16.0273,16.0348,69600.0
2014-06-10 14:40:00,21.47,21.48,21.47,21.48,63000.0,16.0273,16.0348,16.0273,16.0348,63000.0
2014-06-10 14:50:00,21.47,21.48,21.47,21.48,47100.0,16.0273,16.0348,16.0273,16.0348,47100.0
2014-06-10 15:00:00,21.48,21.49,21.47,21.48,84900.0,16.0348,16.0423,16.0273,16.0348,84900.0
2014-06-10 15:10:00,21.48,21.52,21.48,21.52,235700.0,16.0348,16.0647,16.0348,16.0647,235700.0
2014-06-10 15:20:00,21.52,21.54,21.51,21.53,269000.0,16.0647,16.0796,16.0572,16.0721,269000.0
2014-06-10 15:30:00,21.53,21.54,21.51,21.51,253700.0,16.0721,16.0796,16.0572,16.0572,253700.0
2014-06-10 15:40:00,21.51,21.55,21.5,21.55,459300.0,16.0572,16.087,16.0497,16.087,459300.0
2014-06-10 15:50:00,21.55,21.58,21.55,21.57,940200.0,16.087,16.1094,16.087,16.102,940200.0
2014-06-11 09:30:00,21.5,21.57,21.44,21.56,183300.0,16.0497,16.102,16.0049,16.0945,183300.0
2014-06-11 09:40:00,21.57,21.6,21.55,21.59,111200.0,16.102,16.1244,16.087,16.1169,111200.0
2014-06-11 09:50:00,21.58,21.6,21.55,21.57,88900.0,16.1094,16.1244,16.087,16.102,88900.0
2014-06-11 10:00:00,21.57,21.6,21.55,21.59,112000.0,16.102,16.1244,16.087,16.1169,112000.0
2014-06-11 10:10:00,21.6,21.6,21.56,21.57,120400.0,16.1244,16.1244,16.0945,16.102,120400.0
2014-06-11 10:20:00,21.58,21.58,21.54,21.56,43300.0,16.1094,16.1094,16.0796,16.0945,43300.0
2014-06-11 10:30:00,21.55,21.55,21.49,21.53,352300.0,16.087,16.087,16.0423,16.0721,352300.0
2014-06-11 10:40:00,21.53,21.55,21.51,21.52,106800.0,16.0721,16.087,16.0572,16.0647,106800.0
2014-06-11 10:50:00,21.53,21.54,21.5,21.53,74500.0,16.0721,16.0796,16.0497,16.0721,74500.0
2014-06-11 11:00:00,21.52,21.56,21.51,21.55,172300.0,16.0647,16.0945,16.0572,16.087,172300.0
2014-06-11 11:10:00,21.55,21.58,21.53,21.54,165800.0,16.087,16.1094,16.0721,16.0796,165800.0
2014-06-11 11:20:00,21.54,21.58,21.53,21.57,103800.0,16.0796,16.1094,16.0721,16.102,103800.0
2014-06-11 11:30:00,21.57,21.59,21.56,21.57,93800.0,16.102,16.1169,16.0945,16.102,93800.0
2014-06-11 11:40:00,21.56,21.59,21.56,21.58,130700.0,16.0945,16.1169,16.0945,16.1094,130700.0
2014-06-11 11:50:00,21.57,21.6,21.57,21.59,109700.0,16.102,16.1244,16.102,16.1169,109700.0
2014-06-11 12:00:00,21.6,21.6,21.59,21.6,52900.0,16.1244,16.1244,16.1169,16.1244,52900.0
2014-06-11 12:10:00,21.59,21.61,21.57,21.59,75100.0,16.1169,16.1318,16.102,16.1169,75100.0
2014-06-11 12:20:00,21.59,21.6,21.57,21.59,49700.0,16.1169,16.1244,16.102,16.1169,49700.0
2014-06-11 12:30:00,21.59,21.6,21.58,21.59,46000.0,16.1169,16.1244,16.1094,16.1169,46000.0
2014-06-11 12:40:00,21.59,21.6,21.58,21.6,46900.0,16.1169,16.1244,16.1094,16.1244,46900.0
2014-06-11 12:50:00,21.6,21.6,21.59,21.6,124400.0,16.1244,16.1244,16.1169,16.1244,124400.0
2014-06-11 13:00:00,21.6,21.6,21.56,21.57,75800.0,16.1244,16.1244,16.0945,16.102,75800.0
2014-06-11 13:10:00,21.56,21.57,21.53,21.54,67600.0,16.0945,16.102,16.0721,16.0796,67600.0
2014-06-11 13:20:00,21.54,21.55,21.52,21.54,85100.0,16.0796,16.087,16.0647,16.0796,85100.0
2014-06-11 13:30:00,21.53,21.55,21.52,21.53,136200.0,16.0721,16.087,16.0647,16.0721,136200.0
2014-06-11 13:40:00,21.53,21.54,21.51,21.51,88600.0,16.0721,16.0796,16.0572,16.0572,88600.0
2014-06-11 13:50:00,21.51,21.51,21.48,21.48,67300.0,16.0572,16.0572,16.0348,16.0348,67300.0
2014-06-11 14:00:00,21.48,21.49,21.43,21.44,237700.0,16.0348,16.0423,15.9975,16.0049,237700.0
2014-06-11 14:10:00,21.43,21.44,21.41,21.42,169000.0,15.9975,16.0049,15.9825,15.99,169000.0
2014-06-11 14:20:00,21.42,21.47,21.4,21.47,172900.0,15.99,16.0273,15.9751,16.0273,172900.0
2014-06-11 14:30:00,21.47,21.47,21.45,21.45,85500.0,16.0273,16.0273,16.0124,16.0124,85500.0
2014-06-11 14:40:00,21.46,21.48,21.45,21.48,99800.0,16.0199,16.0348,16.0124,16.0348,99800.0
2014-06-11 14:50:00,21.47,21.47,21.45,21.46,96800.0,16.0273,16.0273,16.0124,16.0199,96800.0
2014-06-11 15:00:00,21.46,21.49,21.45,21.49,175200.0,16.0199,16.0423,16.0124,16.0423,175200.0
2014-06-11 15:10:00,21.48,21.49,21.47,21.48,100900.0,16.0348,16.0423,16.0273,16.0348,100900.0
2014-06-11 15:20:00,21.48,21.5,21.47,21.5,158100.0,16.0348,16.0497,16.0273,16.0497,158100.0
2014-06-11 15:30:00,21.5,21.52,21.5,21.51,154400.0,16.0497,16.0647,16.0497,16.0572,154400.0
2014-06-11 15:40:00,21.51,21.52,21.48,21.48,201200.0,16.0572,16.0647,16.0348,16.0348,201200.0
2014-06-11 15:50:00,21.48,21.49,21.44,21.46,460000.0,16.0348,16.0423,16.0049,16.0199,460000.0
2014-06-12 09:30:00,21.44,21.47,21.39,21.41,306100.0,16.0049,16.0273,15.9676,15.9825,306100.0
2014-06-12 09:40:00,21.41,21.47,21.38,21.45,447700.0,15.9825,16.0273,15.9601,16.0124,447700.0
2014-06-12 09:50:00,21.45,21.46,21.39,21.39,155700.0,16.0124,16.0199,15.9676,15.9676,155700.0
2014-06-12 10:00:00,21.39,21.43,21.38,21.43,189600.0,15.9676,15.9975,15.9601,15.9975,189600.0
2014-06-12 10:10:00,21.43,21.44,21.39,21.4,218400.0,15.9975,16.0049,15.9676,15.9751,218400.0
2014-06-12 10:20:00,21.39,21.42,21.34,21.37,297600.0,15.9676,15.99,15.9303,15.9527,297600.0
2014-06-12 10:30:00,21.37,21.37,21.28,21.29,443900.0,15.9527,15.9527,15.8855,15.893,443900.0
2014-06-12 10:40:00,21.3,21.3,21.24,21.27,227700.0,15.9004,15.9004,15.8556,15.878,227700.0
2014-06-12 10:50:00,21.27,21.32,21.26,21.32,69200.0,15.878,15.9154,15.8706,15.9154,69200.0
2014-06-12 11:00:00,21.32,21.32,21.28,21.3,120800.0,15.9154,15.9154,15.8855,15.9004,120800.0
2014-06-12 11:10:00,21.3,21.3,21.29,21.3,64100.0,15.9004,15.9004,15.893,15.9004,64100.0
2014-06-12 11:20:00,21.29,21.33,21.29,21.32,154500.0,15.893,15.9228,15.893,15.9154,154500.0
2014-06-12 11:30:00,21.32,21.33,21.29,21.3,124100.0,15.9154,15.9228,15.893,15.9004,124100.0
2014-06-12 11:40:00,21.3,21.31,21.28,21.28,86500.0,15.9004,15.9079,15.8855,15.8855,86500.0
2014-06-12 11:50:00,21.29,21.3,21.27,21.3,78300.0,15.893,15.9004,15.878,15.9004,78300.0
2014-06-12 12:00:00,21.3,21.3,21.26,21.29,173000.0,15.9004,15.9004,15.8706,15.893,173000.0
2014-06-12 12:10:00,21.29,21.31,21.28,21.3,121400.0,15.893,15.9079,15.8855,15.9004,121400.0
2014-06-12 12:20:00,21.3,21.34,21.29,21.3,126400.0,15.9004,15.9303,15.893,15.9004,126400.0
2014-06-12 12:30:00,21.31,21.31,21.3,21.3,46800.0,15.9079,15.9079,15.9004,15.9004,46800.0
2014-06-12 12:40:00,21.3,21.31,21.27,21.28,81400.0,15.9004,15.9079,15.878,15.8855,81400.0
2014-06-12 12:50:00,21.28,21.29,21.23,21.27,163500.0,15.8855,15.893,15.8482,15.878,163500.0
2014-06-12 13:00:00,21.27,21.28,21.24,21.26,168300.0,15.878,15.8855,15.8556,15.8706,168300.0
2014-06-12 13:10:00,21.26,21.27,21.24,21.25,106500.0,15.8706,15.878,15.8556,15.8631,106500.0
2014-06-12 13:20:00,21.25,21.27,21.24,21.25,113100.0,15.8631,15.878,15.8556,15.8631,113100.0
2014-06-12 13:30:00,21.25,21.27,21.24,21.26,208300.0,15.8631,15.878,15.8556,15.8706,208300.0
2014-06-12 13:40:00,21.26,21.27,21.22,21.22,201600.0,15.8706,15.878,15.8407,15.8407,201600.0
2014-06-12 13:50:00,21.22,21.22,21.14,21.16,329500.0,15.8407,15.8407,15.781,15.7959,329500.0
2014-06-12 14:00:00,21.16,21.19,21.09,21.1,509300.0,15.7959,15.8183,15.7437,15.7511,509300.0
2014-06-12 14:10:00,21.1,21.13,21.09,21.12,142400.0,15.7511,15.7735,15.7437,15.7661,142400.0
2014-06-12 14:20:00,21.12,21.12,21.09,21.1,128400.0,15.7661,15.7661,15.7437,15.7511,128400.0
2014-06-12 14:30:00,21.1,21.11,21.07,21.1,192200.0,15.7511,15.7586,15.7287,15.7511,192200.0
2014-06-12 14:40:00,21.1,21.14,21.09,21.12,152400.0,15.7511,15.781,15.7437,15.7661,152400.0
2014-06-12 14:50:00,21.11,21.12,21.05,21.07,418600.0,15.7586,15.7661,15.7138,15.7287,418600.0
2014-06-12 15:00:00,21.07,21.09,21.03,21.03,247300.0,15.7287,15.7437,15.6989,15.6989,247300.0
2014-06-12 15:10:00,21.03,21.06,21.01,21.04,247100.0,15.6989,15.7213,15.6839,15.7063,247100.0
2014-06-12 15:20:00,21.04,21.07,21.03,21.03,217700.0,15.7063,15.7287,15.6989,15.6989,217700.0
2014-06-12 15:30:00,21.03,21.04,20.94,20.95,547200.0,15.6989,15.7063,15.6317,15.6392,547200.0
2014-06-12 15:40:00,20.95,21.02,20.95,21.01,595300.0,15.6392,15.6914,15.6392,15.6839,595300.0
2014-06-12 15:50:00,21.0,21.01,21.0,21.01,943900.0,15.6765,15.6839,15.6765,15.6839,943900.0
2014-06-13 09:30:00,20.99,21.3,20.99,21.25,438500.0,15.669,15.9004,15.669,15.8631,438500.0
2014-06-13 09:40:00,21.26,21.28,21.24,21.25,152800.0,15.8706,15.8855,15.8556,15.8631,152800.0
2014-06-13 09:50:00,21.26,21.29,21.21,21.22,218000.0,15.8706,15.893,15.8332,15.8407,218000.0
2014-06-13 10:00:00,21.23,21.23,21.14,21.15,223500.0,15.8482,15.8482,15.781,15.7885,223500.0
2014-06-13 10:10:00,21.16,21.17,21.12,21.15,142800.0,15.7959,15.8034,15.7661,15.7885,142800.0
2014-06-13 10:20:00,21.14,21.19,21.14,21.14,216100.0,15.781,15.8183,15.781,15.781,216100.0
2014-06-13 10:30:00,21.15,21.19,21.14,21.17,177000.0,15.7885,15.8183,15.781,15.8034,177000.0
2014-06-13 10:40:00,21.17,21.19,21.16,21.16,80700.0,15.8034,15.8183,15.7959,15.7959,80700.0
2014-06-13 10:50:00,21.16,21.18,21.13,21.18,202900.0,15.7959,15.8108,15.7735,15.8108,202900.0
2014-06-13 11:00:00,21.18,21.21,21.17,21.2,118100.0,15.8108,15.8332,15.8034,15.8258,118100.0
2014-06-13 11:10:00,21.2,21.22,21.17,21.18,124700.0,15.8258,15.8407,15.8034,15.8108,124700.0
2014-06-13 11:20:00,21.18,21.18,21.15,21.16,61500.0,15.8108,15.8108,15.7885,15.7959,61500.0
2014-06-13 11:30:00,21.16,21.18,21.16,21.18,60400.0,15.7959,15.8108,15.7959,15.8108,60400.0
2014-06-13 11:40:00,21.18,21.19,21.14,21.17,130900.0,15.8108,15.8183,15.781,15.8034,130900.0
2014-06-13 11:50:00,21.16,21.21,21.16,21.2,104300.0,15.7959,15.8332,15.7959,15.8258,104300.0
2014-06-13 12:00:00,21.19,21.22,21.19,21.21,70000.0,15.8183,15.8407,15.8183,15.8332,70000.0
2014-06-13 12:10:00,21.2,21.22,21.2,21.22,44000.0,15.8258,15.8407,15.8258,15.8407,44000.0
2014-06-13 12:20:00,21.22,21.23,21.19,21.21,185100.0,15.8407,15.8482,15.8183,15.8332,185100.0
2014-06-13 12:30:00,21.21,21.21,21.13,21.13,52900.0,15.8332,15.8332,15.7735,15.7735,52900.0
2014-06-13 12:40:00,21.13,21.16,21.12,21.14,93100.0,15.7735,15.7959,15.7661,15.781,93100.0
2014-06-13 12:50:00,21.14,21.16,21.14,21.16,38800.0,15.781,15.7959,15.781,15.7959,38800.0
2014-06-13 13:00:00,21.16,21.18,21.15,21.16,68000.0,15.7959,15.8108,15.7885,15.7959,68000.0
2014-06-13 13:10:00,21.16,21.17,21.13,21.14,69700.0,15.7959,15.8034,15.7735,15.781,69700.0
2014-06-13 13:20:00,21.15,21.15,21.13,21.15,36900.0,15.7885,15.7885,15.7735,15.7885,36900.0
2014-06-13 13:30:00,21.14,21.15,21.12,21.13,61500.0,15.781,15.7885,15.7661,15.7735,61500.0
2014-06-13 13:40:00,21.13,21.15,21.13,21.15,83800.0,15.7735,15.7885,15.7735,15.7885,83800.0
2014-06-13 13:50:00,21.15,21.19,21.14,21.18,101900.0,15.7885,15.8183,15.781,15.8108,101900.0
2014-06-13 14:00:00,21.18,21.18,21.16,21.17,73800.0,15.8108,15.8108,15.7959,15.8034,73800.0
2014-06-13 14:10:00,21.17,21.17,21.15,21.16,91800.0,15.8034,15.8034,15.7885,15.7959,91800.0
2014-06-13 14:20:00,21.16,21.18,21.16,21.18,48300.0,15.7959,15.8108,15.7959,15.8108,48300.0
2014-06-13 14:30:00,21.17,21.18,21.14,21.17,123500.0,15.8034,15.8108,15.781,15.8034,123500.0
2014-06-13 14:40:00,21.16,21.19,21.16,21.18,68600.0,15.7959,15.8183,15.7959,15.8108,68600.0
2014-06-13 14:50:00,21.18,21.19,21.16,21.16,57300.0,15.8108,15.8183,15.7959,15.7959,57300.0
2014-06-13 15:00:00,21.17,21.2,21.16,21.2,108400.0,15.8034,15.8258,15.7959,15.8258,108400.0
2014-06-13 15:10:00,21.2,21.22,21.17,21.18,134000.0,15.8258,15.8407,15.8034,15.8108,134000.0
2014-06-13 15:20:00,21.18,21.18,21.12,21.12,178200.0,15.8108,15.8108,15.7661,15.7661,178200.0
2014-06-13 15:30:00,21.13,21.16,21.11,21.16,190400.0,15.7735,15.7959,15.7586,15.7959,190400.0
2014-06-13 15:40:00,21.16,21.17,21.12,21.15,200000.0,15.7959,15.8034,15.7661,15.7885,200000.0
2014-06-13 15:50:00,21.15,21.2,21.15,21.2,459000.0,15.7885,15.8258,15.7885,15.8258,459000.0
2014-06-16 09:30:00,21.2,21.32,21.17,21.32,195000.0,15.8258,15.9154,15.8034,15.9154,195000.0
2014-06-16 09:40:00,21.31,21.32,21.27,21.32,119400.0,15.9079,15.9154,15.878,15.9154,119400.0
2014-06-16 09:50:00,21.32,21.32,21.26,21.26,119700.0,15.9154,15.9154,15.8706,15.8706,119700.0
2014-06-16 10:00:00,21.27,21.3,21.25,21.29,158300.0,15.878,15.9004,15.8631,15.893,158300.0
2014-06-16 10:10:00,21.29,21.34,21.29,21.34,120300.0,15.893,15.9303,15.893,15.9303,120300.0
2014-06-16 10:20:00,21.34,21.34,21.28,21.29,78200.0,15.9303,15.9303,15.8855,15.893,78200.0
2014-06-16 10:30:00,21.29,21.3,21.24,21.24,200200.0,15.893,15.9004,15.8556,15.8556,200200.0
2014-06-16 10:40:00,21.23,21.26,21.21,21.24,112700.0,15.8482,15.8706,15.8332,15.8556,112700.0
2014-06-16 10:50:00,21.24,21.25,21.21,21.23,74800.0,15.8556,15.8631,15.8332,15.8482,74800.0
2014-06-16 11:00:00,21.23,21.25,21.13,21.14,163200.0,15.8482,15.8631,15.7735,15.781,163200.0
2014-06-16 11:10:00,21.14,21.16,21.12,21.13,107700.0,15.781,15.7959,15.7661,15.7735,107700.0
2014-06-16 11:20:00,21.12,21.14,21.1,21.12,111800.0,15.7661,15.781,15.7511,15.7661,111800.0
2014-06-16 11:30:00,21.12,21.12,21.05,21.07,136600.0,15.7661,15.7661,15.7138,15.7287,136600.0
2014-06-16 11:40:00,21.07,21.09,21.06,21.08,89400.0,15.7287,15.7437,15.7213,15.7362,89400.0
2014-06-16 11:50:00,21.07,21.08,21.04,21.08,92900.0,15.7287,15.7362,15.7063,15.7362,92900.0
2014-06-16 12:00:00,21.08,21.14,21.07,21.14,111400.0,15.7362,15.781,15.7287,15.781,111400.0
2014-06-16 12:10:00,21.14,21.17,21.13,21.17,84900.0,15.781,15.8034,15.7735,15.8034,84900.0
2014-06-16 12:20:00,21.17,21.18,21.16,21.18,49400.0,15.8034,15.8108,15.7959,15.8108,49400.0
2014-06-16 12:30:00,21.18,21.18,21.15,21.16,51100.0,15.8108,15.8108,15.7885,15.7959,51100.0
2014-06-16 12:40:00,21.16,21.16,21.14,21.14,82400.0,15.7959,15.7959,15.781,15.781,82400.0
2014-06-16 12:50:00,21.15,21.18,21.14,21.17,114500.0,15.7885,15.8108,15.781,15.8034,114500.0
2014-06-16 13:00:00,21.17,21.19,21.16,21.18,195100.0,15.8034,15.8183,15.7959,15.8108,195100.0
2014-06-16 13:10:00,21.18,21.2,21.17,21.17,73600.0,15.8108,15.8258,15.8034,15.8034,73600.0
2014-06-16 13:20:00,21.18,21.18,21.16,21.18,70800.0,15.8108,15.8108,15.7959,15.8108,70800.0
2014-06-16 13:30:00,21.18,21.18,21.16,21.16,79800.0,15.8108,15.8108,15.7959,15.7959,79800.0
2014-06-16 13:40:00,21.17,21.17,21.14,21.15,78400.0,15.8034,15.8034,15.781,15.7885,78400.0
2014-06-16 13:50:00,21.15,21.16,21.11,21.12,84200.0,15.7885,15.7959,15.7586,15.7661,84200.0
2014-06-16 14:00:00,21.12,21.16,21.12,21.16,40800.0,15.7661,15.7959,15.7661,15.7959,40800.0
2014-06-16 14:10:00,21.16,21.16,21.11,21.13,149900.0,15.7959,15.7959,15.7586,15.7735,149900.0
2014-06-16 14:20:00,21.13,21.16,21.12,21.14,118200.0,15.7735,15.7959,15.7661,15.781,118200.0
2014-06-16 14:30:00,21.14,21.14,21.11,21.12,167800.0,15.781,15.781,15.7586,15.7661,167800.0
2014-06-16 14:40:00,21.12,21.15,21.11,21.15,62300.0,15.7661,15.7885,15.7586,15.7885,62300.0
2014-06-16 14:50:00,21.14,21.15,21.11,21.12,90300.0,15.781,15.7885,15.7586,15.7661,90300.0
2014-06-16 15:00:00,21.12,21.12,21.09,21.12,108400.0,15.7661,15.7661,15.7437,15.7661,108400.0
2014-06-16 15:10:00,21.12,21.13,21.09,21.11,190100.0,15.7661,15.7735,15.7437,15.7586,190100.0
2014-06-16 15:20:00,21.11,21.13,21.11,21.12,155100.0,15.7586,15.7735,15.7586,15.7661,155100.0
2014-06-16 15:30:00,21.12,21.13,21.1,21.12,152900.0,15.7661,15.7735,15.7511,15.7661,152900.0
2014-06-16 15:40:00,21.13,21.13,21.1,21.11,155100.0,15.7735,15.7735,15.7511,15.7586,155100.0
2014-06-16 15:50:00,21.11,21.11,21.08,21.11,648900.0,15.7586,15.7586,15.7362,15.7586,648900.0
2014-06-17 09:30:00,21.03,21.1,20.91,20.94,442000.0,15.6989,15.7511,15.6093,15.6317,442000.0
2014-06-17 09:40:00,20.95,20.99,20.92,20.97,286700.0,15.6392,15.669,15.6168,15.6541,286700.0
2014-06-17 09:50:00,20.97,21.02,20.93,21.01,209800.0,15.6541,15.6914,15.6242,15.6839,209800.0
2014-06-17 10:00:00,21.01,21.08,21.0,21.06,167400.0,15.6839,15.7362,15.6765,15.7213,167400.0
2014-06-17 10:10:00,21.06,21.08,21.03,21.05,195100.0,15.7213,15.7362,15.6989,15.7138,195100.0
2014-06-17 10:20:00,21.05,21.1,21.05,21.1,103800.0,15.7138,15.7511,15.7138,15.7511,103800.0
2014-06-17 10:30:00,21.1,21.1,21.05,21.06,109900.0,15.7511,15.7511,15.7138,15.7213,109900.0
2014-06-17 10:40:00,21.06,21.07,21.02,21.04,101100.0,15.7213,15.7287,15.6914,15.7063,101100.0
2014-06-17 10:50:00,21.03,21.05,21.01,21.04,289700.0,15.6989,15.7138,15.6839,15.7063,289700.0
2014-06-17 11:00:00,21.04,21.07,21.04,21.05,155300.0,15.7063,15.7287,15.7063,15.7138,155300.0
2014-06-17 11:10:00,21.04,21.11,21.04,21.11,107900.0,15.7063,15.7586,15.7063,15.7586,107900.0
2014-06-17 11:20:00,21.11,21.15,21.11,21.13,130100.0,15.7586,15.7885,15.7586,15.7735,130100.0
2014-06-17 11:30:00,21.13,21.2,21.13,21.19,90800.0,15.7735,15.8258,15.7735,15.8183,90800.0
2014-06-17 11:40:00,21.2,21.2,21.16,21.2,223200.0,15.8258,15.8258,15.7959,15.8258,223200.0
2014-06-17 11:50:00,21.2,21.23,21.2,21.23,106700.0,15.8258,15.8482,15.8258,15.8482,106700.0
2014-06-17 12:00:00,21.23,21.24,21.22,21.23,59100.0,15.8482,15.8556,15.8407,15.8482,59100.0
2014-06-17 12:10:00,21.22,21.24,21.22,21.22,41900.0,15.8407,15.8556,15.8407,15.8407,41900.0
2014-06-17 12:20:00,21.22,21.27,21.22,21.26,127700.0,15.8407,15.878,15.8407,15.8706,127700.0
2014-06-17 12:30:00,21.26,21.26,21.24,21.26,66300.0,15.8706,15.8706,15.8556,15.8706,66300.0
2014-06-17 12:40:00,21.26,21.29,21.25,21.29,73800.0,15.8706,15.893,15.8631,15.893,73800.0
2014-06-17 12:50:00,21.29,21.29,21.26,21.28,108700.0,15.893,15.893,15.8706,15.8855,108700.0
2014-06-17 13:00:00,21.27,21.28,21.24,21.25,133600.0,15.878,15.8855,15.8556,15.8631,133600.0
2014-06-17 13:10:00,21.26,21.27,21.25,21.27,57800.0,15.8706,15.878,15.8631,15.878,57800.0
2014-06-17 13:20:00,21.27,21.27,21.25,21.27,89200.0,15.878,15.878,15.8631,15.878,89200.0
2014-06-17 13:30:00,21.26,21.33,21.26,21.32,193100.0,15.8706,15.9228,15.8706,15.9154,193100.0
2014-06-17 13:40:00,21.33,21.35,21.3,21.31,154100.0,15.9228,15.9378,15.9004,15.9079,154100.0
2014-06-17 13:50:00,21.3,21.32,21.3,21.32,83800.0,15.9004,15.9154,15.9004,15.9154,83800.0
2014-06-17 14:00:00,21.31,21.32,21.26,21.27,170600.0,15.9079,15.9154,15.8706,15.878,170600.0
2014-06-17 14:10:00,21.27,21.27,21.26,21.26,60400.0,15.878,15.878,15.8706,15.8706,60400.0
2014-06-17 14:20:00,21.27,21.28,21.26,21.28,126400.0,15.878,15.8855,15.8706,15.8855,126400.0
2014-06-17 14:30:00,21.28,21.28,21.27,21.28,58300.0,15.8855,15.8855,15.878,15.8855,58300.0
2014-06-17 14:40:00,21.27,21.31,21.27,21.3,160600.0,15.878,15.9079,15.878,15.9004,160600.0
2014-06-17 14:50:00,21.29,21.3,21.28,21.28,108200.0,15.893,15.9004,15.8855,15.8855,108200.0
2014-06-17 15:00:00,21.28,21.3,21.28,21.29,313400.0,15.8855,15.9004,15.8855,15.893,313400.0
2014-06-17 15:10:00,21.3,21.3,21.25,21.25,255000.0,15.9004,15.9004,15.8631,15.8631,255000.0
2014-06-17 15:20:00,21.25,21.3,21.25,21.3,322500.0,15.8631,15.9004,15.8631,15.9004,322500.0
2014-06-17 15:30:00,21.29,21.32,21.28,21.28,163900.0,15.893,15.9154,15.8855,15.8855,163900.0
2014-06-17 15:40:00,21.28,21.32,21.28,21.3,290700.0,15.8855,15.9154,15.8855,15.9004,290700.0
2014-06-17 15:50:00,21.3,21.31,21.28,21.29,468300.0,15.9004,15.9079,15.8855,15.893,468300.0
2014-06-18 09:30:00,21.23,21.25,21.15,21.16,222100.0,15.8482,15.8631,15.7885,15.7959,222100.0
2014-06-18 09:40:00,21.16,21.16,21.12,21.12,178600.0,15.7959,15.7959,15.7661,15.7661,178600.0
2014-06-18 09:50:00,21.12,21.18,21.08,21.16,203300.0,15.7661,15.8108,15.7362,15.7959,203300.0
2014-06-18 10:00:00,21.17,21.2,21.15,21.17,210800.0,15.8034,15.8258,15.7885,15.8034,210800.0
2014-06-18 10:10:00,21.17,21.17,21.15,21.16,166400.0,15.8034,15.8034,15.7885,15.7959,166400.0
2014-06-18 10:20:00,21.15,21.19,21.15,21.19,81900.0,15.7885,15.8183,15.7885,15.8183,81900.0
2014-06-18 10:30:00,21.19,21.22,21.18,21.22,105600.0,15.8183,15.8407,15.8108,15.8407,105600.0
2014-06-18 10:40:00,21.22,21.24,21.2,21.24,137800.0,15.8407,15.8556,15.8258,15.8556,137800.0
2014-06-18 10:50:00,21.24,21.25,21.2,21.21,134600.0,15.8556,15.8631,15.8258,15.8332,134600.0
2014-06-18 11:00:00,21.2,21.22,21.19,21.22,55800.0,15.8258,15.8407,15.8183,15.8407,55800.0
2014-06-18 11:10:00,21.22,21.25,21.21,21.25,94100.0,15.8407,15.8631,15.8332,15.8631,94100.0
2014-06-18 11:20:00,21.24,21.25,21.23,21.23,45500.0,15.8556,15.8631,15.8482,15.8482,45500.0
2014-06-18 11:30:00,21.23,21.23,21.22,21.23,37200.0,15.8482,15.8482,15.8407,15.8482,37200.0
2014-06-18 11:40:00,21.22,21.26,21.22,21.25,79500.0,15.8407,15.8706,15.8407,15.8631,79500.0
2014-06-18 11:50:00,21.25,21.26,21.24,21.26,40900.0,15.8631,15.8706,15.8556,15.8706,40900.0
2014-06-18 12:00:00,21.26,21.28,21.25,21.26,74900.0,15.8706,15.8855,15.8631,15.8706,74900.0
2014-06-18 12:10:00,21.26,21.27,21.26,21.27,30200.0,15.8706,15.878,15.8706,15.878,30200.0
2014-06-18 12:20:00,21.27,21.27,21.26,21.26,24400.0,15.878,15.878,15.8706,15.8706,24400.0
2014-06-18 12:30:00,21.27,21.27,21.26,21.27,30300.0,15.878,15.878,15.8706,15.878,30300.0
2014-06-18 12:40:00,21.27,21.32,21.27,21.3,98800.0,15.878,15.9154,15.878,15.9004,98800.0
2014-06-18 12:50:00,21.3,21.32,21.29,21.3,69900.0,15.9004,15.9154,15.893,15.9004,69900.0
2014-06-18 13:00:00,21.29,21.3,21.27,21.27,31500.0,15.893,15.9004,15.878,15.878,31500.0
2014-06-18 13:10:00,21.27,21.28,21.27,21.27,16500.0,15.878,15.8855,15.878,15.878,16500.0
2014-06-18 13:20:00,21.28,21.29,21.27,21.28,53400.0,15.8855,15.893,15.878,15.8855,53400.0
2014-06-18 13:30:00,21.28,21.28,21.22,21.22,63100.0,15.8855,15.8855,15.8407,15.8407,63100.0
2014-06-18 13:40:00,21.23,21.24,21.22,21.23,44700.0,15.8482,15.8556,15.8407,15.8482,44700.0
2014-06-18 13:50:00,21.23,21.28,21.23,21.28,90600.0,15.8482,15.8855,15.8482,15.8855,90600.0
2014-06-18 14:00:00,21.27,21.34,21.23,21.31,425800.0,15.878,15.9303,15.8482,15.9079,425800.0
2014-06-18 14:10:00,21.32,21.38,21.31,21.36,133700.0,15.9154,15.9601,15.9079,15.9452,133700.0
2014-06-18 14:20:00,21.36,21.39,21.35,21.38,166300.0,15.9452,15.9676,15.9378,15.9601,166300.0
2014-06-18 14:30:00,21.38,21.4,21.35,21.37,111800.0,15.9601,15.9751,15.9378,15.9527,111800.0
2014-06-18 14:40:00,21.37,21.37,21.31,21.35,114500.0,15.9527,15.9527,15.9079,15.9378,114500.0
2014-06-18 14:50:00,21.35,21.39,21.35,21.39,119500.0,15.9378,15.9676,15.9378,15.9676,119500.0
2014-06-18 15:00:00,21.39,21.41,21.37,21.41,112500.0,15.9676,15.9825,15.9527,15.9825,112500.0
2014-06-18 15:10:00,21.41,21.41,21.37,21.4,124600.0,15.9825,15.9825,15.9527,15.9751,124600.0
2014-06-18 15:20:00,21.4,21.41,21.38,21.39,106600.0,15.9751,15.9825,15.9601,15.9676,106600.0
2014-06-18 15:30:00,21.39,21.44,21.39,21.44,198400.0,15.9676,16.0049,15.9676,16.0049,198400.0
2014-06-18 15:40:00,21.44,21.48,21.44,21.48,375300.0,16.0049,16.0348,16.0049,16.0348,375300.0
2014-06-18 15:50:00,21.47,21.48,21.45,21.46,497300.0,16.0273,16.0348,16.0124,16.0199,497300.0
2014-06-19 09:30:00,21.46,21.54,21.46,21.5,203600.0,16.0199,16.0796,16.0199,16.0497,203600.0
2014-06-19 09:40:00,21.5,21.54,21.47,21.5,162400.0,16.0497,16.0796,16.0273,16.0497,162400.0
2014-06-19 09:50:00,21.5,21.51,21.46,21.46,83000.0,16.0497,16.0572,16.0199,16.0199,83000.0
2014-06-19 10:00:00,21.46,21.51,21.45,21.5,115700.0,16.0199,16.0572,16.0124,16.0497,115700.0
2014-06-19 10:10:00,21.5,21.53,21.49,21.5,191200.0,16.0497,16.0721,16.0423,16.0497,191200.0
2014-06-19 10:20:00,21.51,21.51,21.44,21.48,72100.0,16.0572,16.0572,16.0049,16.0348,72100.0
2014-06-19 10:30:00,21.48,21.49,21.44,21.44,148500.0,16.0348,16.0423,16.0049,16.0049,148500.0
2014-06-19 10:40:00,21.45,21.5,21.44,21.5,56800.0,16.0124,16.0497,16.0049,16.0497,56800.0
2014-06-19 10:50:00,21.49,21.5,21.43,21.45,91000.0,16.0423,16.0497,15.9975,16.0124,91000.0
2014-06-19 11:00:00,21.44,21.47,21.43,21.46,106600.0,16.0049,16.0273,15.9975,16.0199,106600.0
2014-06-19 11:10:00,21.45,21.47,21.45,21.46,50200.0,16.0124,16.0273,16.0124,16.0199,50200.0
2014-06-19 11:20:00,21.46,21.47,21.44,21.44,105300.0,16.0199,16.0273,16.0049,16.0049,105300.0
2014-06-19 11:30:00,21.44,21.48,21.44,21.48,65000.0,16.0049,16.0348,16.0049,16.0348,65000.0
2014-06-19 11:40:00,21.48,21.5,21.47,21.5,96900.0,16.0348,16.0497,16.0273,16.0497,96900.0
2014-06-19 11:50:00,21.5,21.5,21.46,21.48,55800.0,16.0497,16.0497,16.0199,16.0348,55800.0
2014-06-19 12:00:00,21.48,21.5,21.46,21.5,53700.0,16.0348,16.0497,16.0199,16.0497,53700.0
2014-06-19 12:10:00,21.5,21.5,21.49,21.49,46700.0,16.0497,16.0497,16.0423,16.0423,46700.0
2014-06-19 12:20:00,21.5,21.51,21.49,21.51,64600.0,16.0497,16.0572,16.0423,16.0572,64600.0
2014-06-19 12:30:00,21.51,21.53,21.49,21.52,75300.0,16.0572,16.0721,16.0423,16.0647,75300.0
2014-06-19 12:40:00,21.53,21.55,21.52,21.55,107400.0,16.0721,16.087,16.0647,16.087,107400.0
2014-06-19 12:50:00,21.54,21.57,21.54,21.55,139300.0,16.0796,16.102,16.0796,16.087,139300.0
2014-06-19 13:00:00,21.55,21.58,21.54,21.57,170800.0,16.087,16.1094,16.0796,16.102,170800.0
2014-06-19 13:10:00,21.57,21.58,21.52,21.53,101100.0,16.102,16.1094,16.0647,16.0721,101100.0
2014-06-19 13:20:00,21.53,21.59,21.53,21.59,111800.0,16.0721,16.1169,16.0721,16.1169,111800.0
2014-06-19 13:30:00,21.59,21.59,21.56,21.57,87000.0,16.1169,16.1169,16.0945,16.102,87000.0
2014-06-19 13:40:00,21.58,21.58,21.56,21.57,69600.0,16.1094,16.1094,16.0945,16.102,69600.0
2014-06-19 13:50:00,21.57,21.58,21.56,21.58,81100.0,16.102,16.1094,16.0945,16.1094,81100.0
2014-06-19 14:00:00,21.57,21.58,21.56,21.57,44900.0,16.102,16.1094,16.0945,16.102,44900.0
2014-06-19 14:10:00,21.57,21.58,21.56,21.57,49700.0,16.102,16.1094,16.0945,16.102,49700.0
2014-06-19 14:20:00,21.57,21.6,21.57,21.6,101600.0,16.102,16.1244,16.102,16.1244,101600.0
2014-06-19 14:30:00,21.6,21.6,21.57,21.58,108900.0,16.1244,16.1244,16.102,16.1094,108900.0
2014-06-19 14:40:00,21.58,21.59,21.58,21.58,43500.0,16.1094,16.1169,16.1094,16.1094,43500.0
2014-06-19 14:50:00,21.58,21.61,21.58,21.61,91100.0,16.1094,16.1318,16.1094,16.1318,91100.0
2014-06-19 15:00:00,21.6,21.63,21.6,21.63,103500.0,16.1244,16.1468,16.1244,16.1468,103500.0
2014-06-19 15:10:00,21.63,21.63,21.62,21.62,85700.0,16.1468,16.1468,16.1393,16.1393,85700.0
2014-06-19 15:20:00,21.63,21.63,21.62,21.63,154000.0,16.1468,16.1468,16.1393,16.1468,154000.0
2014-06-19 15:30:00,21.63,21.64,21.62,21.64,170900.0,16.1468,16.1542,16.1393,16.1542,170900.0
2014-06-19 15:40:00,21.64,21.67,21.63,21.66,392400.0,16.1542,16.1766,16.1468,16.1692,392400.0
2014-06-19 15:50:00,21.67,21.67,21.66,21.67,686100.0,16.1766,16.1766,16.1692,16.1766,686100.0
2014-06-20 09:30:00,21.77,21.99,21.73,21.99,2113200.0,16.2513,16.4155,16.2214,16.4155,2113200.0
2014-06-20 09:40:00,21.98,21.98,21.9,21.95,276900.0,16.408,16.408,16.3483,16.3856,276900.0
2014-06-20 09:50:00,21.96,21.99,21.94,21.97,301500.0,16.3931,16.4155,16.3782,16.4006,301500.0
2014-06-20 10:00:00,21.98,21.99,21.9,21.9,256200.0,16.408,16.4155,16.3483,16.3483,256200.0
2014-06-20 10:10:00,21.9,21.95,21.9,21.92,113900.0,16.3483,16.3856,16.3483,16.3633,113900.0
2014-06-20 10:20:00,21.92,21.93,21.86,21.89,171900.0,16.3633,16.3707,16.3185,16.3409,171900.0
2014-06-20 10:30:00,21.89,21.9,21.88,21.88,99200.0,16.3409,16.3483,16.3334,16.3334,99200.0
2014-06-20 10:40:00,21.89,21.92,21.88,21.88,199900.0,16.3409,16.3633,16.3334,16.3334,199900.0
2014-06-20 10:50:00,21.89,21.89,21.85,21.87,217500.0,16.3409,16.3409,16.311,16.3259,217500.0
2014-06-20 11:00:00,21.87,21.9,21.87,21.87,120900.0,16.3259,16.3483,16.3259,16.3259,120900.0
2014-06-20 11:10:00,21.88,21.88,21.87,21.87,37400.0,16.3334,16.3334,16.3259,16.3259,37400.0
2014-06-20 11:20:00,21.88,21.88,21.87,21.88,54500.0,16.3334,16.3334,16.3259,16.3334,54500.0
2014-06-20 11:30:00,21.87,21.88,21.86,21.87,121000.0,16.3259,16.3334,16.3185,16.3259,121000.0
2014-06-20 11:40:00,21.88,21.89,21.87,21.89,91800.0,16.3334,16.3409,16.3259,16.3409,91800.0
2014-06-20 11:50:00,21.89,21.9,21.86,21.86,138900.0,16.3409,16.3483,16.3185,16.3185,138900.0
2014-06-20 12:00:00,21.86,21.87,21.86,21.87,62100.0,16.3185,16.3259,16.3185,16.3259,62100.0
2014-06-20 12:10:00,21.86,21.87,21.85,21.86,124000.0,16.3185,16.3259,16.311,16.3185,124000.0
2014-06-20 12:20:00,21.86,21.87,21.85,21.87,134300.0,16.3185,16.3259,16.311,16.3259,134300.0
2014-06-20 12:30:00,21.86,21.87,21.85,21.86,40400.0,16.3185,16.3259,16.311,16.3185,40400.0
2014-06-20 12:40:00,21.86,21.86,21.85,21.86,31100.0,16.3185,16.3185,16.311,16.3185,31100.0
2014-06-20 12:50:00,21.86,21.87,21.85,21.87,50900.0,16.3185,16.3259,16.311,16.3259,50900.0
2014-06-20 13:00:00,21.87,21.87,21.85,21.86,175400.0,16.3259,16.3259,16.311,16.3185,175400.0
2014-06-20 13:10:00,21.86,21.86,21.85,21.85,108500.0,16.3185,16.3185,16.311,16.311,108500.0
2014-06-20 13:20:00,21.86,21.86,21.85,21.85,42800.0,16.3185,16.3185,16.311,16.311,42800.0
2014-06-20 13:30:00,21.86,21.86,21.85,21.86,32900.0,16.3185,16.3185,16.311,16.3185,32900.0
2014-06-20 13:40:00,21.85,21.86,21.85,21.86,32900.0,16.311,16.3185,16.311,16.3185,32900.0
2014-06-20 13:50:00,21.86,21.88,21.85,21.86,137100.0,16.3185,16.3334,16.311,16.3185,137100.0
2014-06-20 14:00:00,21.87,21.87,21.86,21.87,52100.0,16.3259,16.3259,16.3185,16.3259,52100.0
2014-06-20 14:10:00,21.86,21.88,21.86,21.88,72000.0,16.3185,16.3334,16.3185,16.3334,72000.0
2014-06-20 14:20:00,21.88,21.88,21.87,21.88,35100.0,16.3334,16.3334,16.3259,16.3334,35100.0
2014-06-20 14:30:00,21.88,21.89,21.87,21.89,146000.0,16.3334,16.3409,16.3259,16.3409,146000.0
2014-06-20 14:40:00,21.89,21.89,21.88,21.89,68900.0,16.3409,16.3409,16.3334,16.3409,68900.0
2014-06-20 14:50:00,21.89,21.89,21.88,21.89,62100.0,16.3409,16.3409,16.3334,16.3409,62100.0
2014-06-20 15:00:00,21.89,21.89,21.87,21.88,191300.0,16.3409,16.3409,16.3259,16.3334,191300.0
2014-06-20 15:10:00,21.88,21.89,21.88,21.88,82000.0,16.3334,16.3409,16.3334,16.3334,82000.0
2014-06-20 15:20:00,21.88,21.89,21.87,21.87,206400.0,16.3334,16.3409,16.3259,16.3259,206400.0
2014-06-20 15:30:00,21.88,21.89,21.87,21.89,422500.0,16.3334,16.3409,16.3259,16.3409,422500.0
2014-06-20 15:40:00,21.89,21.89,21.85,21.88,885300.0,16.3409,16.3409,16.311,16.3334,885300.0
2014-06-20 15:50:00,21.88,21.89,21.86,21.86,1080300.0,16.3334,16.3409,16.3185,16.3185,1080300.0
2014-06-23 09:30:00,21.87,21.87,21.74,21.77,792400.0,16.3259,16.3259,16.2289,16.2513,792400.0
2014-06-23 09:40:00,21.77,21.8,21.69,21.69,218800.0,16.2513,16.2737,16.1916,16.1916,218800.0
2014-06-23 09:50:00,21.69,21.82,21.69,21.79,286500.0,16.1916,16.2886,16.1916,16.2662,286500.0
2014-06-23 10:00:00,21.8,21.87,21.71,21.85,276400.0,16.2737,16.3259,16.2065,16.311,276400.0
2014-06-23 10:10:00,21.85,21.85,21.79,21.83,112600.0,16.311,16.311,16.2662,16.2961,112600.0
2014-06-23 10:20:00,21.84,21.89,21.83,21.86,120600.0,16.3035,16.3409,16.2961,16.3185,120600.0
2014-06-23 10:30:00,21.87,21.88,21.83,21.85,83900.0,16.3259,16.3334,16.2961,16.311,83900.0
2014-06-23 10:40:00,21.84,21.87,21.82,21.82,117200.0,16.3035,16.3259,16.2886,16.2886,117200.0
2014-06-23 10:50:00,21.82,21.85,21.82,21.82,161200.0,16.2886,16.311,16.2886,16.2886,161200.0
2014-06-23 11:00:00,21.82,21.82,21.8,21.82,158800.0,16.2886,16.2886,16.2737,16.2886,158800.0
2014-06-23 11:10:00,21.82,21.83,21.8,21.81,130400.0,16.2886,16.2961,16.2737,16.2811,130400.0
2014-06-23 11:20:00,21.81,21.83,21.77,21.8,260500.0,16.2811,16.2961,16.2513,16.2737,260500.0
2014-06-23 11:30:00,21.81,21.84,21.81,21.84,74400.0,16.2811,16.3035,16.2811,16.3035,74400.0
2014-06-23 11:40:00,21.84,21.84,21.83,21.83,73900.0,16.3035,16.3035,16.2961,16.2961,73900.0
2014-06-23 11:50:00,21.84,21.84,21.83,21.84,36100.0,16.3035,16.3035,16.2961,16.3035,36100.0
2014-06-23 12:00:00,21.83,21.86,21.83,21.85,125500.0,16.2961,16.3185,16.2961,16.311,125500.0
2014-06-23 12:10:00,21.85,21.86,21.83,21.84,156400.0,16.311,16.3185,16.2961,16.3035,156400.0
2014-06-23 12:20:00,21.84,21.85,21.81,21.81,51400.0,16.3035,16.311,16.2811,16.2811,51400.0
2014-06-23 12:30:00,21.81,21.82,21.81,21.82,41100.0,16.2811,16.2886,16.2811,16.2886,41100.0
2014-06-23 12:40:00,21.81,21.83,21.81,21.83,62800.0,16.2811,16.2961,16.2811,16.2961,62800.0
2014-06-23 12:50:00,21.83,21.86,21.82,21.84,141600.0,16.2961,16.3185,16.2886,16.3035,141600.0
2014-06-23 13:00:00,21.83,21.84,21.79,21.79,67600.0,16.2961,16.3035,16.2662,16.2662,67600.0
2014-06-23 13:10:00,21.79,21.8,21.76,21.76,40700.0,16.2662,16.2737,16.2438,16.2438,40700.0
2014-06-23 13:20:00,21.76,21.78,21.76,21.77,35500.0,16.2438,16.2587,16.2438,16.2513,35500.0
2014-06-23 13:30:00,21.76,21.79,21.75,21.79,69800.0,16.2438,16.2662,16.2363,16.2662,69800.0
2014-06-23 13:40:00,21.79,21.79,21.77,21.77,29800.0,16.2662,16.2662,16.2513,16.2513,29800.0
2014-06-23 13:50:00,21.77,21.78,21.76,21.77,45000.0,16.2513,16.2587,16.2438,16.2513,45000.0
2014-06-23 14:00:00,21.77,21.77,21.75,21.76,61600.0,16.2513,16.2513,16.2363,16.2438,61600.0
2014-06-23 14:10:00,21.76,21.77,21.75,21.77,111700.0,16.2438,16.2513,16.2363,16.2513,111700.0
2014-06-23 14:20:00,21.77,21.8,21.76,21.8,108900.0,16.2513,16.2737,16.2438,16.2737,108900.0
2014-06-23 14:30:00,21.8,21.8,21.79,21.8,49300.0,16.2737,16.2737,16.2662,16.2737,49300.0
2014-06-23 14:40:00,21.8,21.81,21.79,21.79,82500.0,16.2737,16.2811,16.2662,16.2662,82500.0
2014-06-23 14:50:00,21.79,21.8,21.78,21.8,70600.0,16.2662,16.2737,16.2587,16.2737,70600.0
2014-06-23 15:00:00,21.8,21.8,21.77,21.77,69600.0,16.2737,16.2737,16.2513,16.2513,69600.0
2014-06-23 15:10:00,21.77,21.77,21.76,21.76,67600.0,16.2513,16.2513,16.2438,16.2438,67600.0
2014-06-23 15:20:00,21.76,21.77,21.75,21.75,81900.0,16.2438,16.2513,16.2363,16.2363,81900.0
2014-06-23 15:30:00,21.75,21.78,21.75,21.76,196900.0,16.2363,16.2587,16.2363,16.2438,196900.0
2014-06-23 15:40:00,21.76,21.79,21.75,21.79,209200.0,16.2438,16.2662,16.2363,16.2662,209200.0
2014-06-23 15:50:00,21.79,21.79,21.76,21.76,464800.0,16.2662,16.2662,16.2438,16.2438,464800.0
2014-06-24 09:30:00,21.82,21.88,21.78,21.85,375000.0,16.2886,16.3334,16.2587,16.311,375000.0
2014-06-24 09:40:00,21.85,21.98,21.85,21.95,304800.0,16.311,16.408,16.311,16.3856,304800.0
2014-06-24 09:50:00,21.95,21.97,21.88,21.89,200600.0,16.3856,16.4006,16.3334,16.3409,200600.0
2014-06-24 10:00:00,21.9,21.99,21.9,21.98,302700.0,16.3483,16.4155,16.3483,16.408,302700.0
2014-06-24 10:10:00,21.98,22.05,21.96,22.03,793500.0,16.408,16.4603,16.3931,16.4454,793500.0
2014-06-24 10:20:00,22.03,22.11,22.02,22.09,261800.0,16.4454,16.5051,16.4379,16.4902,261800.0
2014-06-24 10:30:00,22.09,22.19,22.09,22.16,348700.0,16.4902,16.5648,16.4902,16.5424,348700.0
2014-06-24 10:40:00,22.15,22.17,22.14,22.14,107000.0,16.5349,16.5499,16.5275,16.5275,107000.0
2014-06-24 10:50:00,22.14,22.15,22.12,22.13,151600.0,16.5275,16.5349,16.5126,16.52,151600.0
2014-06-24 11:00:00,22.12,22.18,22.12,22.16,175400.0,16.5126,16.5573,16.5126,16.5424,175400.0
2014-06-24 11:10:00,22.17,22.18,22.15,22.18,156500.0,16.5499,16.5573,16.5349,16.5573,156500.0
2014-06-24 11:20:00,22.17,22.2,22.16,22.18,244300.0,16.5499,16.5723,16.5424,16.5573,244300.0
2014-06-24 11:30:00,22.18,22.2,22.17,22.18,94400.0,16.5573,16.5723,16.5499,16.5573,94400.0
2014-06-24 11:40:00,22.18,22.2,22.17,22.19,101700.0,16.5573,16.5723,16.5499,16.5648,101700.0
2014-06-24 11:50:00,22.18,22.2,22.18,22.19,229000.0,16.5573,16.5723,16.5573,16.5648,229000.0
2014-06-24 12:00:00,22.19,22.19,22.12,22.15,281300.0,16.5648,16.5648,16.5126,16.5349,281300.0
2014-06-24 12:10:00,22.15,22.19,22.14,22.15,370100.0,16.5349,16.5648,16.5275,16.5349,370100.0
2014-06-24 12:20:00,22.16,22.18,22.15,22.17,175100.0,16.5424,16.5573,16.5349,16.5499,175100.0
2014-06-24 12:30:00,22.16,22.18,22.13,22.14,297200.0,16.5424,16.5573,16.52,16.5275,297200.0
2014-06-24 12:40:00,22.15,22.15,22.13,22.14,68600.0,16.5349,16.5349,16.52,16.5275,68600.0
2014-06-24 12:50:00,22.14,22.18,22.13,22.16,161300.0,16.5275,16.5573,16.52,16.5424,161300.0
2014-06-24 13:00:00,22.16,22.17,22.08,22.09,211700.0,16.5424,16.5499,16.4827,16.4902,211700.0
2014-06-24 13:10:00,22.1,22.1,22.06,22.08,135400.0,16.4976,16.4976,16.4678,16.4827,135400.0
2014-06-24 13:20:00,22.09,22.1,22.06,22.09,97700.0,16.4902,16.4976,16.4678,16.4902,97700.0
2014-06-24 13:30:00,22.1,22.13,22.07,22.13,185300.0,16.4976,16.52,16.4752,16.52,185300.0
2014-06-24 13:40:00,22.13,22.14,22.12,22.14,96900.0,16.52,16.5275,16.5126,16.5275,96900.0
2014-06-24 13:50:00,22.14,22.14,22.12,22.13,163700.0,16.5275,16.5275,16.5126,16.52,163700.0
2014-06-24 14:00:00,22.13,22.15,22.12,22.15,128400.0,16.52,16.5349,16.5126,16.5349,128400.0
2014-06-24 14:10:00,22.15,22.2,22.15,22.18,164800.0,16.5349,16.5723,16.5349,16.5573,164800.0
2014-06-24 14:20:00,22.18,22.19,22.13,22.13,194900.0,16.5573,16.5648,16.52,16.52,194900.0
2014-06-24 14:30:00,22.14,22.14,22.1,22.1,135900.0,16.5275,16.5275,16.4976,16.4976,135900.0
2014-06-24 14:40:00,22.1,22.12,22.09,22.12,198900.0,16.4976,16.5126,16.4902,16.5126,198900.0
2014-06-24 14:50:00,22.12,22.12,22.05,22.07,452400.0,16.5126,16.5126,16.4603,16.4752,452400.0
2014-06-24 15:00:00,22.06,22.07,21.95,21.95,287200.0,16.4678,16.4752,16.3856,16.3856,287200.0
2014-06-24 15:10:00,21.95,21.96,21.88,21.88,427000.0,16.3856,16.3931,16.3334,16.3334,427000.0
2014-06-24 15:20:00,21.87,21.89,21.85,21.86,229200.0,16.3259,16.3409,16.311,16.3185,229200.0
2014-06-24 15:30:00,21.86,21.88,21.8,21.81,330500.0,16.3185,16.3334,16.2737,16.2811,330500.0
2014-06-24 15:40:00,21.8,21.85,21.8,21.84,323800.0,16.2737,16.311,16.2737,16.3035,323800.0
2014-06-24 15:50:00,21.85,21.85,21.79,21.8,762200.0,16.311,16.311,16.2662,16.2737,762200.0
2014-06-25 09:30:00,21.84,21.92,21.8,21.85,324700.0,16.3035,16.3633,16.2737,16.311,324700.0
2014-06-25 09:40:00,21.86,21.93,21.84,21.9,341300.0,16.3185,16.3707,16.3035,16.3483,341300.0
2014-06-25 09:50:00,21.91,21.98,21.9,21.95,226200.0,16.3558,16.408,16.3483,16.3856,226200.0
2014-06-25 10:00:00,21.95,21.96,21.92,21.95,225400.0,16.3856,16.3931,16.3633,16.3856,225400.0
2014-06-25 10:10:00,21.96,22.01,21.94,21.96,291600.0,16.3931,16.4304,16.3782,16.3931,291600.0
2014-06-25 10:20:00,21.97,21.98,21.89,21.9,247300.0,16.4006,16.408,16.3409,16.3483,247300.0
2014-06-25 10:30:00,21.9,21.92,21.84,21.86,413200.0,16.3483,16.3633,16.3035,16.3185,413200.0
2014-06-25 10:40:00,21.87,21.95,21.86,21.92,206400.0,16.3259,16.3856,16.3185,16.3633,206400.0
2014-06-25 10:50:00,21.92,22.01,21.91,21.99,214200.0,16.3633,16.4304,16.3558,16.4155,214200.0
2014-06-25 11:00:00,21.99,22.0,21.95,21.98,128600.0,16.4155,16.423,16.3856,16.408,128600.0
2014-06-25 11:10:00,21.97,21.99,21.93,21.94,175000.0,16.4006,16.4155,16.3707,16.3782,175000.0
2014-06-25 11:20:00,21.94,21.99,21.94,21.99,321600.0,16.3782,16.4155,16.3782,16.4155,321600.0
2014-06-25 11:30:00,21.99,21.99,21.96,21.97,133100.0,16.4155,16.4155,16.3931,16.4006,133100.0
2014-06-25 11:40:00,21.97,22.0,21.94,21.95,108000.0,16.4006,16.423,16.3782,16.3856,108000.0
2014-06-25 11:50:00,21.95,22.0,21.94,21.99,153600.0,16.3856,16.423,16.3782,16.4155,153600.0
2014-06-25 12:00:00,22.0,22.02,21.96,21.98,121200.0,16.423,16.4379,16.3931,16.408,121200.0
2014-06-25 12:10:00,21.98,21.98,21.96,21.96,83100.0,16.408,16.408,16.3931,16.3931,83100.0
2014-06-25 12:20:00,21.96,21.97,21.94,21.96,164600.0,16.3931,16.4006,16.3782,16.3931,164600.0
2014-06-25 12:30:00,21.95,21.97,21.95,21.96,30200.0,16.3856,16.4006,16.3856,16.3931,30200.0
2014-06-25 12:40:00,21.96,21.98,21.96,21.98,87500.0,16.3931,16.408,16.3931,16.408,87500.0
2014-06-25 12:50:00,21.97,21.99,21.97,21.98,45900.0,16.4006,16.4155,16.4006,16.408,45900.0
2014-06-25 13:00:00,21.98,22.02,21.98,22.02,167500.0,16.408,16.4379,16.408,16.4379,167500.0
2014-06-25 13:10:00,22.02,22.02,22.0,22.02,129200.0,16.4379,16.4379,16.423,16.4379,129200.0
2014-06-25 13:20:00,22.02,22.04,21.99,22.0,152400.0,16.4379,16.4528,16.4155,16.423,152400.0
2014-06-25 13:30:00,22.0,22.02,21.98,22.01,213400.0,16.423,16.4379,16.408,16.4304,213400.0
2014-06-25 13:40:00,22.01,22.01,21.97,21.97,79500.0,16.4304,16.4304,16.4006,16.4006,79500.0
2014-06-25 13:50:00,21.97,22.0,21.97,22.0,100800.0,16.4006,16.423,16.4006,16.423,100800.0
2014-06-25 14:00:00,22.0,22.0,21.96,21.96,70200.0,16.423,16.423,16.3931,16.3931,70200.0
2014-06-25 14:10:00,21.96,21.98,21.96,21.96,127700.0,16.3931,16.408,16.3931,16.3931,127700.0
2014-06-25 14:20:00,21.97,21.99,21.96,21.97,80400.0,16.4006,16.4155,16.3931,16.4006,80400.0
2014-06-25 14:30:00,21.98,22.0,21.97,22.0,60100.0,16.408,16.423,16.4006,16.423,60100.0
2014-06-25 14:40:00,21.99,22.0,21.95,21.96,104500.0,16.4155,16.423,16.3856,16.3931,104500.0
2014-06-25 14:50:00,21.96,21.98,21.94,21.94,153400.0,16.3931,16.408,16.3782,16.3782,153400.0
2014-06-25 15:00:00,21.94,21.95,21.92,21.93,123500.0,16.3782,16.3856,16.3633,16.3707,123500.0
2014-06-25 15:10:00,21.94,21.94,21.92,21.93,139500.0,16.3782,16.3782,16.3633,16.3707,139500.0
2014-06-25 15:20:00,21.93,21.94,21.9,21.91,265300.0,16.3707,16.3782,16.3483,16.3558,265300.0
2014-06-25 15:30:00,21.91,21.99,21.9,21.99,319600.0,16.3558,16.4155,16.3483,16.4155,319600.0
2014-06-25 15:40:00,21.99,22.02,21.98,22.0,294300.0,16.4155,16.4379,16.408,16.423,294300.0
2014-06-25 15:50:00,22.0,22.0,21.98,22.0,475700.0,16.423,16.423,16.408,16.423,475700.0
2014-06-26 09:30:00,22.04,22.06,21.94,21.94,331000.0,16.4528,16.4678,16.3782,16.3782,331000.0
2014-06-26 09:40:00,21.94,21.94,21.86,21.87,167900.0,16.3782,16.3782,16.3185,16.3259,167900.0
2014-06-26 09:50:00,21.86,21.87,21.81,21.83,226100.0,16.3185,16.3259,16.2811,16.2961,226100.0
2014-06-26 10:00:00,21.83,21.85,21.79,21.82,196200.0,16.2961,16.311,16.2662,16.2886,196200.0
2014-06-26 10:10:00,21.83,21.84,21.8,21.82,163200.0,16.2961,16.3035,16.2737,16.2886,163200.0
2014-06-26 10:20:00,21.82,21.87,21.78,21.82,215200.0,16.2886,16.3259,16.2587,16.2886,215200.0
2014-06-26 10:30:00,21.81,21.81,21.75,21.78,136400.0,16.2811,16.2811,16.2363,16.2587,136400.0
2014-06-26 10:40:00,21.77,21.8,21.74,21.8,137600.0,16.2513,16.2737,16.2289,16.2737,137600.0
2014-06-26 10:50:00,21.8,21.8,21.76,21.78,85800.0,16.2737,16.2737,16.2438,16.2587,85800.0
2014-06-26 11:00:00,21.78,21.81,21.76,21.77,210200.0,16.2587,16.2811,16.2438,16.2513,210200.0
2014-06-26 11:10:00,21.77,21.77,21.71,21.75,150600.0,16.2513,16.2513,16.2065,16.2363,150600.0
2014-06-26 11:20:00,21.75,21.76,21.71,21.73,132800.0,16.2363,16.2438,16.2065,16.2214,132800.0
2014-06-26 11:30:00,21.73,21.74,21.7,21.73,165100.0,16.2214,16.2289,16.199,16.2214,165100.0
2014-06-26 11:40:00,21.72,21.74,21.71,21.73,174500.0,16.214,16.2289,16.2065,16.2214,174500.0
2014-06-26 11:50:00,21.73,21.75,21.71,21.71,134400.0,16.2214,16.2363,16.2065,16.2065,134400.0
2014-06-26 12:00:00,21.71,21.73,21.7,21.72,90300.0,16.2065,16.2214,16.199,16.214,90300.0
2014-06-26 12:10:00,21.72,21.73,21.7,21.73,82000.0,16.214,16.2214,16.199,16.2214,82000.0
2014-06-26 12:20:00,21.72,21.73,21.7,21.71,55000.0,16.214,16.2214,16.199,16.2065,55000.0
2014-06-26 12:30:00,21.71,21.73,21.69,21.7,90700.0,16.2065,16.2214,16.1916,16.199,90700.0
2014-06-26 12:40:00,21.69,21.7,21.64,21.67,155700.0,16.1916,16.199,16.1542,16.1766,155700.0
2014-06-26 12:50:00,21.67,21.68,21.66,21.66,59500.0,16.1766,16.1841,16.1692,16.1692,59500.0
2014-06-26 13:00:00,21.67,21.68,21.66,21.66,168700.0,16.1766,16.1841,16.1692,16.1692,168700.0
2014-06-26 13:10:00,21.67,21.69,21.66,21.69,100100.0,16.1766,16.1916,16.1692,16.1916,100100.0
2014-06-26 13:20:00,21.69,21.74,21.69,21.71,157600.0,16.1916,16.2289,16.1916,16.2065,157600.0
2014-06-26 13:30:00,21.71,21.73,21.71,21.73,84800.0,16.2065,16.2214,16.2065,16.2214,84800.0
2014-06-26 13:40:00,21.73,21.75,21.71,21.73,175900.0,16.2214,16.2363,16.2065,16.2214,175900.0
2014-06-26 13:50:00,21.73,21.74,21.71,21.71,115400.0,16.2214,16.2289,16.2065,16.2065,115400.0
2014-06-26 14:00:00,21.72,21.72,21.69,21.7,217500.0,16.214,16.214,16.1916,16.199,217500.0
2014-06-26 14:10:00,21.7,21.7,21.67,21.69,89900.0,16.199,16.199,16.1766,16.1916,89900.0
2014-06-26 14:20:00,21.69,21.7,21.68,21.7,68400.0,16.1916,16.199,16.1841,16.199,68400.0
2014-06-26 14:30:00,21.7,21.7,21.69,21.7,34900.0,16.199,16.199,16.1916,16.199,34900.0
2014-06-26 14:40:00,21.7,21.71,21.69,21.71,67400.0,16.199,16.2065,16.1916,16.2065,67400.0
2014-06-26 14:50:00,21.71,21.76,21.71,21.76,149000.0,16.2065,16.2438,16.2065,16.2438,149000.0
2014-06-26 15:00:00,21.76,21.81,21.74,21.81,292600.0,16.2438,16.2811,16.2289,16.2811,292600.0
2014-06-26 15:10:00,21.81,21.82,21.79,21.8,189400.0,16.2811,16.2886,16.2662,16.2737,189400.0
2014-06-26 15:20:00,21.81,21.83,21.8,21.82,243200.0,16.2811,16.2961,16.2737,16.2886,243200.0
2014-06-26 15:30:00,21.82,21.82,21.79,21.8,149400.0,16.2886,16.2886,16.2662,16.2737,149400.0
2014-06-26 15:40:00,21.8,21.8,21.74,21.76,465600.0,16.2737,16.2737,16.2289,16.2438,465600.0
2014-06-26 15:50:00,21.76,21.77,21.71,21.75,738300.0,16.2438,16.2513,16.2065,16.2363,738300.0
2014-06-27 09:30:00,21.71,21.91,21.7,21.85,210500.0,16.2065,16.3558,16.199,16.311,210500.0
2014-06-27 09:40:00,21.86,21.9,21.85,21.9,107500.0,16.3185,16.3483,16.311,16.3483,107500.0
2014-06-27 09:50:00,21.9,21.9,21.86,21.89,154600.0,16.3483,16.3483,16.3185,16.3409,154600.0
2014-06-27 10:00:00,21.9,21.91,21.87,21.87,154800.0,16.3483,16.3558,16.3259,16.3259,154800.0
2014-06-27 10:10:00,21.88,21.93,21.87,21.88,108800.0,16.3334,16.3707,16.3259,16.3334,108800.0
2014-06-27 10:20:00,21.89,21.96,21.89,21.95,183300.0,16.3409,16.3931,16.3409,16.3856,183300.0
2014-06-27 10:30:00,21.95,21.97,21.91,21.94,88300.0,16.3856,16.4006,16.3558,16.3782,88300.0
2014-06-27 10:40:00,21.94,21.98,21.94,21.95,67300.0,16.3782,16.408,16.3782,16.3856,67300.0
2014-06-27 10:50:00,21.94,21.97,21.93,21.97,75500.0,16.3782,16.4006,16.3707,16.4006,75500.0
2014-06-27 11:00:00,21.97,22.0,21.96,21.98,77100.0,16.4006,16.423,16.3931,16.408,77100.0
2014-06-27 11:10:00,21.98,21.98,21.95,21.96,74000.0,16.408,16.408,16.3856,16.3931,74000.0
2014-06-27 11:20:00,21.97,22.0,21.96,21.98,66100.0,16.4006,16.423,16.3931,16.408,66100.0
2014-06-27 11:30:00,21.98,21.99,21.97,21.98,68600.0,16.408,16.4155,16.4006,16.408,68600.0
2014-06-27 11:40:00,21.99,22.0,21.98,22.0,60100.0,16.4155,16.423,16.408,16.423,60100.0
2014-06-27 11:50:00,22.0,22.03,21.99,22.03,88800.0,16.423,16.4454,16.4155,16.4454,88800.0
2014-06-27 12:00:00,22.02,22.03,22.01,22.01,96700.0,16.4379,16.4454,16.4304,16.4304,96700.0
2014-06-27 12:10:00,22.01,22.01,21.98,22.0,39600.0,16.4304,16.4304,16.408,16.423,39600.0
2014-06-27 12:20:00,21.99,22.04,21.99,22.04,338900.0,16.4155,16.4528,16.4155,16.4528,338900.0
2014-06-27 12:30:00,22.04,22.05,22.03,22.04,76500.0,16.4528,16.4603,16.4454,16.4528,76500.0
2014-06-27 12:40:00,22.04,22.06,22.04,22.05,104500.0,16.4528,16.4678,16.4528,16.4603,104500.0
2014-06-27 12:50:00,22.04,22.06,22.04,22.05,58400.0,16.4528,16.4678,16.4528,16.4603,58400.0
2014-06-27 13:00:00,22.05,22.06,22.0,22.0,108300.0,16.4603,16.4678,16.423,16.423,108300.0
2014-06-27 13:10:00,22.0,22.01,21.92,21.93,170000.0,16.423,16.4304,16.3633,16.3707,170000.0
2014-06-27 13:20:00,21.93,21.93,21.91,21.92,77300.0,16.3707,16.3707,16.3558,16.3633,77300.0
2014-06-27 13:30:00,21.92,21.93,21.91,21.91,84300.0,16.3633,16.3707,16.3558,16.3558,84300.0
2014-06-27 13:40:00,21.92,21.92,21.89,21.89,101300.0,16.3633,16.3633,16.3409,16.3409,101300.0
2014-06-27 13:50:00,21.89,21.91,21.88,21.88,116000.0,16.3409,16.3558,16.3334,16.3334,116000.0
2014-06-27 14:00:00,21.88,21.91,21.87,21.89,128100.0,16.3334,16.3558,16.3259,16.3409,128100.0
2014-06-27 14:10:00,21.89,21.9,21.87,21.87,95200.0,16.3409,16.3483,16.3259,16.3259,95200.0
2014-06-27 14:20:00,21.88,21.91,21.87,21.89,133700.0,16.3334,16.3558,16.3259,16.3409,133700.0
2014-06-27 14:30:00,21.89,21.95,21.89,21.95,89700.0,16.3409,16.3856,16.3409,16.3856,89700.0
2014-06-27 14:40:00,21.95,21.96,21.93,21.94,121200.0,16.3856,16.3931,16.3707,16.3782,121200.0
2014-06-27 14:50:00,21.95,21.95,21.92,21.92,95800.0,16.3856,16.3856,16.3633,16.3633,95800.0
2014-06-27 15:00:00,21.92,21.96,21.92,21.96,143100.0,16.3633,16.3931,16.3633,16.3931,143100.0
2014-06-27 15:10:00,21.96,21.99,21.96,21.98,98000.0,16.3931,16.4155,16.3931,16.408,98000.0
2014-06-27 15:20:00,21.99,22.02,21.98,22.02,144100.0,16.4155,16.4379,16.408,16.4379,144100.0
2014-06-27 15:30:00,22.02,22.05,22.01,22.02,306700.0,16.4379,16.4603,16.4304,16.4379,306700.0
2014-06-27 15:40:00,22.02,22.05,21.96,21.97,599700.0,16.4379,16.4603,16.3931,16.4006,599700.0
2014-06-27 15:50:00,21.97,21.99,21.95,21.98,1007600.0,16.4006,16.4155,16.3856,16.408,1007600.0
2014-06-30 09:30:00,21.96,21.96,21.85,21.88,412100.0,16.3931,16.3931,16.311,16.3334,412100.0
2014-06-30 09:40:00,21.87,21.92,21.85,21.9,249300.0,16.3259,16.3633,16.311,16.3483,249300.0
2014-06-30 09:50:00,21.89,21.95,21.88,21.95,158700.0,16.3409,16.3856,16.3334,16.3856,158700.0
2014-06-30 10:00:00,21.95,22.0,21.93,21.98,239000.0,16.3856,16.423,16.3707,16.408,239000.0
2014-06-30 10:10:00,21.98,22.0,21.96,21.99,164800.0,16.408,16.423,16.3931,16.4155,164800.0
2014-06-30 10:20:00,22.0,22.04,21.99,22.03,138400.0,16.423,16.4528,16.4155,16.4454,138400.0
2014-06-30 10:30:00,22.03,22.05,22.0,22.0,145900.0,16.4454,16.4603,16.423,16.423,145900.0
2014-06-30 10:40:00,22.0,22.0,21.92,21.92,377200.0,16.423,16.423,16.3633,16.3633,377200.0
2014-06-30 10:50:00,21.92,21.95,21.89,21.94,283600.0,16.3633,16.3856,16.3409,16.3782,283600.0
2014-06-30 11:00:00,21.95,21.96,21.91,21.94,99000.0,16.3856,16.3931,16.3558,16.3782,99000.0
2014-06-30 11:10:00,21.94,21.97,21.94,21.96,156000.0,16.3782,16.4006,16.3782,16.3931,156000.0
2014-06-30 11:20:00,21.96,21.98,21.93,21.94,109500.0,16.3931,16.408,16.3707,16.3782,109500.0
2014-06-30 11:30:00,21.94,21.96,21.94,21.95,64100.0,16.3782,16.3931,16.3782,16.3856,64100.0
2014-06-30 11:40:00,21.96,21.99,21.95,21.96,103600.0,16.3931,16.4155,16.3856,16.3931,103600.0
2014-06-30 11:50:00,21.96,21.97,21.95,21.96,40100.0,16.3931,16.4006,16.3856,16.3931,40100.0
2014-06-30 12:00:00,21.97,21.98,21.93,21.94,73700.0,16.4006,16.408,16.3707,16.3782,73700.0
2014-06-30 12:10:00,21.95,21.95,21.93,21.95,68700.0,16.3856,16.3856,16.3707,16.3856,68700.0
2014-06-30 12:20:00,21.95,21.98,21.94,21.98,73900.0,16.3856,16.408,16.3782,16.408,73900.0
2014-06-30 12:30:00,21.98,22.0,21.97,22.0,39900.0,16.408,16.423,16.4006,16.423,39900.0
2014-06-30 12:40:00,22.0,22.01,21.98,22.01,56400.0,16.423,16.4304,16.408,16.4304,56400.0
2014-06-30 12:50:00,22.01,22.01,22.0,22.0,23200.0,16.4304,16.4304,16.423,16.423,23200.0
2014-06-30 13:00:00,22.0,22.04,22.0,22.03,119100.0,16.423,16.4528,16.423,16.4454,119100.0
2014-06-30 13:10:00,22.03,22.05,22.02,22.04,104300.0,16.4454,16.4603,16.4379,16.4528,104300.0
2014-06-30 13:20:00,22.04,22.05,22.02,22.03,51700.0,16.4528,16.4603,16.4379,16.4454,51700.0
2014-06-30 13:30:00,22.03,22.04,22.0,22.0,52200.0,16.4454,16.4528,16.423,16.423,52200.0
2014-06-30 13:40:00,22.0,22.04,22.0,22.04,60400.0,16.423,16.4528,16.423,16.4528,60400.0
2014-06-30 13:50:00,22.03,22.04,22.0,22.0,235100.0,16.4454,16.4528,16.423,16.423,235100.0
2014-06-30 14:00:00,22.0,22.01,21.99,21.99,83400.0,16.423,16.4304,16.4155,16.4155,83400.0
2014-06-30 14:10:00,22.0,22.01,21.99,21.99,123000.0,16.423,16.4304,16.4155,16.4155,123000.0
2014-06-30 14:20:00,21.99,22.0,21.98,21.99,75200.0,16.4155,16.423,16.408,16.4155,75200.0
2014-06-30 14:30:00,21.99,22.0,21.97,21.98,165100.0,16.4155,16.423,16.4006,16.408,165100.0
2014-06-30 14:40:00,21.97,22.0,21.96,21.99,138600.0,16.4006,16.423,16.3931,16.4155,138600.0
2014-06-30 14:50:00,21.98,22.01,21.96,21.96,219500.0,16.408,16.4304,16.3931,16.3931,219500.0
2014-06-30 15:00:00,21.96,21.98,21.95,21.98,88400.0,16.3931,16.408,16.3856,16.408,88400.0
2014-06-30 15:10:00,21.98,22.01,21.97,21.99,125800.0,16.408,16.4304,16.4006,16.4155,125800.0
2014-06-30 15:20:00,22.0,22.01,21.97,21.99,182700.0,16.423,16.4304,16.4006,16.4155,182700.0
2014-06-30 15:30:00,21.99,21.99,21.96,21.97,127200.0,16.4155,16.4155,16.3931,16.4006,127200.0
2014-06-30 15:40:00,21.97,21.97,21.93,21.96,396900.0,16.4006,16.4006,16.3707,16.3931,396900.0
2014-06-30 15:50:00,21.95,21.95,21.92,21.94,596200.0,16.3856,16.3856,16.3633,16.3782,596200.0
2014-07-01 09:30:00,22.06,22.13,22.01,22.09,454500.0,16.4678,16.52,16.4304,16.4902,454500.0
2014-07-01 09:40:00,22.09,22.14,22.04,22.05,153300.0,16.4902,16.5275,16.4528,16.4603,153300.0
2014-07-01 09:50:00,22.04,22.14,22.04,22.13,168000.0,16.4528,16.5275,16.4528,16.52,168000.0
2014-07-01 10:00:00,22.12,22.12,22.05,22.05,182300.0,16.5126,16.5126,16.4603,16.4603,182300.0
2014-07-01 10:10:00,22.05,22.1,22.05,22.07,120700.0,16.4603,16.4976,16.4603,16.4752,120700.0
2014-07-01 10:20:00,22.07,22.08,22.04,22.04,153600.0,16.4752,16.4827,16.4528,16.4528,153600.0
2014-07-01 10:30:00,22.05,22.11,22.05,22.08,134200.0,16.4603,16.5051,16.4603,16.4827,134200.0
2014-07-01 10:40:00,22.08,22.08,22.06,22.08,61800.0,16.4827,16.4827,16.4678,16.4827,61800.0
2014-07-01 10:50:00,22.08,22.12,22.06,22.09,107200.0,16.4827,16.5126,16.4678,16.4902,107200.0
2014-07-01 11:00:00,22.1,22.11,22.08,22.08,63800.0,16.4976,16.5051,16.4827,16.4827,63800.0
2014-07-01 11:10:00,22.08,22.09,22.05,22.05,95200.0,16.4827,16.4902,16.4603,16.4603,95200.0
2014-07-01 11:20:00,22.05,22.06,22.05,22.06,51500.0,16.4603,16.4678,16.4603,16.4678,51500.0
2014-07-01 11:30:00,22.05,22.09,22.04,22.09,170900.0,16.4603,16.4902,16.4528,16.4902,170900.0
2014-07-01 11:40:00,22.09,22.13,22.08,22.1,128000.0,16.4902,16.52,16.4827,16.4976,128000.0
2014-07-01 11:50:00,22.1,22.11,22.09,22.1,172200.0,16.4976,16.5051,16.4902,16.4976,172200.0
2014-07-01 12:00:00,22.1,22.11,22.08,22.09,85500.0,16.4976,16.5051,16.4827,16.4902,85500.0
2014-07-01 12:10:00,22.08,22.09,22.08,22.09,26500.0,16.4827,16.4902,16.4827,16.4902,26500.0
2014-07-01 12:20:00,22.09,22.09,22.07,22.07,61000.0,16.4902,16.4902,16.4752,16.4752,61000.0
2014-07-01 12:30:00,22.07,22.11,22.07,22.09,97700.0,16.4752,16.5051,16.4752,16.4902,97700.0
2014-07-01 12:40:00,22.1,22.1,22.07,22.08,134500.0,16.4976,16.4976,16.4752,16.4827,134500.0
2014-07-01 12:50:00,22.09,22.1,22.05,22.08,251600.0,16.4902,16.4976,16.4603,16.4827,251600.0
2014-07-01 13:00:00,22.08,22.14,22.08,22.14,120300.0,16.4827,16.5275,16.4827,16.5275,120300.0
2014-07-01 13:10:00,22.14,22.17,22.14,22.15,120500.0,16.5275,16.5499,16.5275,16.5349,120500.0
2014-07-01 13:20:00,22.16,22.17,22.13,22.13,163300.0,16.5424,16.5499,16.52,16.52,163300.0
2014-07-01 13:30:00,22.14,22.14,22.09,22.09,68800.0,16.5275,16.5275,16.4902,16.4902,68800.0
2014-07-01 13:40:00,22.09,22.11,22.09,22.1,85800.0,16.4902,16.5051,16.4902,16.4976,85800.0
2014-07-01 13:50:00,22.1,22.1,22.07,22.1,98000.0,16.4976,16.4976,16.4752,16.4976,98000.0
2014-07-01 14:00:00,22.1,22.1,22.07,22.1,95000.0,16.4976,16.4976,16.4752,16.4976,95000.0
2014-07-01 14:10:00,22.1,22.13,22.09,22.13,177900.0,16.4976,16.52,16.4902,16.52,177900.0
2014-07-01 14:20:00,22.13,22.13,22.1,22.11,66600.0,16.52,16.52,16.4976,16.5051,66600.0
2014-07-01 14:30:00,22.1,22.11,22.07,22.11,101500.0,16.4976,16.5051,16.4752,16.5051,101500.0
2014-07-01 14:40:00,22.1,22.1,22.05,22.05,68400.0,16.4976,16.4976,16.4603,16.4603,68400.0
2014-07-01 14:50:00,22.06,22.07,22.05,22.05,56600.0,16.4678,16.4752,16.4603,16.4603,56600.0
2014-07-01 15:00:00,22.05,22.06,22.02,22.05,198800.0,16.4603,16.4678,16.4379,16.4603,198800.0
2014-07-01 15:10:00,22.05,22.09,22.03,22.09,242100.0,16.4603,16.4902,16.4454,16.4902,242100.0
2014-07-01 15:20:00,22.08,22.09,22.06,22.07,153200.0,16.4827,16.4902,16.4678,16.4752,153200.0
2014-07-01 15:30:00,22.07,22.08,22.06,22.08,313600.0,16.4752,16.4827,16.4678,16.4827,313600.0
2014-07-01 15:40:00,22.08,22.09,22.07,22.08,193900.0,16.4827,16.4902,16.4752,16.4827,193900.0
2014-07-01 15:50:00,22.08,22.09,22.07,22.08,696700.0,16.4827,16.4902,16.4752,16.4827,696700.0
2014-07-02 09:30:00,22.05,22.25,22.01,22.23,288400.0,16.4603,16.6096,16.4304,16.5947,288400.0
2014-07-02 09:40:00,22.23,22.24,22.19,22.21,185500.0,16.5947,16.6021,16.5648,16.5797,185500.0
2014-07-02 09:50:00,22.21,22.21,22.14,22.18,159100.0,16.5797,16.5797,16.5275,16.5573,159100.0
2014-07-02 10:00:00,22.18,22.2,22.07,22.12,204900.0,16.5573,16.5723,16.4752,16.5126,204900.0
2014-07-02 10:10:00,22.12,22.15,22.11,22.15,117100.0,16.5126,16.5349,16.5051,16.5349,117100.0
2014-07-02 10:20:00,22.15,22.18,22.14,22.17,127700.0,16.5349,16.5573,16.5275,16.5499,127700.0
2014-07-02 10:30:00,22.16,22.18,22.15,22.17,84300.0,16.5424,16.5573,16.5349,16.5499,84300.0
2014-07-02 10:40:00,22.17,22.2,22.17,22.18,66700.0,16.5499,16.5723,16.5499,16.5573,66700.0
2014-07-02 10:50:00,22.19,22.19,22.14,22.15,133100.0,16.5648,16.5648,16.5275,16.5349,133100.0
2014-07-02 11:00:00,22.15,22.18,22.12,22.12,127300.0,16.5349,16.5573,16.5126,16.5126,127300.0
2014-07-02 11:10:00,22.13,22.14,22.11,22.14,74800.0,16.52,16.5275,16.5051,16.5275,74800.0
2014-07-02 11:20:00,22.14,22.16,22.12,22.13,127000.0,16.5275,16.5424,16.5126,16.52,127000.0
2014-07-02 11:30:00,22.13,22.16,22.08,22.11,157600.0,16.52,16.5424,16.4827,16.5051,157600.0
2014-07-02 11:40:00,22.11,22.12,22.07,22.09,102500.0,16.5051,16.5126,16.4752,16.4902,102500.0
2014-07-02 11:50:00,22.09,22.09,22.08,22.09,158400.0,16.4902,16.4902,16.4827,16.4902,158400.0
2014-07-02 12:00:00,22.09,22.1,22.08,22.09,102300.0,16.4902,16.4976,16.4827,16.4902,102300.0
2014-07-02 12:10:00,22.08,22.1,22.07,22.08,98000.0,16.4827,16.4976,16.4752,16.4827,98000.0
2014-07-02 12:20:00,22.09,22.09,22.06,22.07,74200.0,16.4902,16.4902,16.4678,16.4752,74200.0
2014-07-02 12:30:00,22.07,22.07,22.05,22.05,88700.0,16.4752,16.4752,16.4603,16.4603,88700.0
2014-07-02 12:40:00,22.05,22.07,22.04,22.05,166300.0,16.4603,16.4752,16.4528,16.4603,166300.0
2014-07-02 12:50:00,22.05,22.06,22.01,22.03,158700.0,16.4603,16.4678,16.4304,16.4454,158700.0
2014-07-02 13:00:00,22.03,22.05,22.01,22.01,219800.0,16.4454,16.4603,16.4304,16.4304,219800.0
2014-07-02 13:10:00,22.01,22.02,21.99,21.99,94400.0,16.4304,16.4379,16.4155,16.4155,94400.0
2014-07-02 13:20:00,21.99,22.0,21.96,22.0,207900.0,16.4155,16.423,16.3931,16.423,207900.0
2014-07-02 13:30:00,22.0,22.01,21.97,21.98,101900.0,16.423,16.4304,16.4006,16.408,101900.0
2014-07-02 13:40:00,21.98,21.99,21.97,21.98,77600.0,16.408,16.4155,16.4006,16.408,77600.0
2014-07-02 13:50:00,21.98,21.99,21.95,21.95,109600.0,16.408,16.4155,16.3856,16.3856,109600.0
2014-07-02 14:00:00,21.96,21.97,21.94,21.96,114800.0,16.3931,16.4006,16.3782,16.3931,114800.0
2014-07-02 14:10:00,21.96,21.96,21.94,21.95,55500.0,16.3931,16.3931,16.3782,16.3856,55500.0
2014-07-02 14:20:00,21.95,21.96,21.93,21.95,99500.0,16.3856,16.3931,16.3707,16.3856,99500.0
2014-07-02 14:30:00,21.95,21.96,21.93,21.93,113800.0,16.3856,16.3931,16.3707,16.3707,113800.0
2014-07-02 14:40:00,21.93,21.94,21.93,21.94,57400.0,16.3707,16.3782,16.3707,16.3782,57400.0
2014-07-02 14:50:00,21.94,21.94,21.92,21.94,101900.0,16.3782,16.3782,16.3633,16.3782,101900.0
2014-07-02 15:00:00,21.94,21.95,21.93,21.94,96600.0,16.3782,16.3856,16.3707,16.3782,96600.0
2014-07-02 15:10:00,21.94,21.97,21.93,21.97,152500.0,16.3782,16.4006,16.3707,16.4006,152500.0
2014-07-02 15:20:00,21.96,21.97,21.96,21.97,114500.0,16.3931,16.4006,16.3931,16.4006,114500.0
2014-07-02 15:30:00,21.96,21.98,21.95,21.95,218200.0,16.3931,16.408,16.3856,16.3856,218200.0
2014-07-02 15:40:00,21.95,21.97,21.93,21.96,435600.0,16.3856,16.4006,16.3707,16.3931,435600.0
2014-07-02 15:50:00,21.96,21.99,21.91,21.98,838700.0,16.3931,16.4155,16.3558,16.408,838700.0
2014-07-03 09:30:00,22.08,22.21,22.03,22.2,367600.0,16.4827,16.5797,16.4454,16.5723,367600.0
2014-07-03 09:40:00,22.21,22.21,22.1,22.14,223100.0,16.5797,16.5797,16.4976,16.5275,223100.0
2014-07-03 09:50:00,22.13,22.17,22.12,22.13,214800.0,16.52,16.5499,16.5126,16.52,214800.0
2014-07-03 10:00:00,22.13,22.21,22.12,22.18,233000.0,16.52,16.5797,16.5126,16.5573,233000.0
2014-07-03 10:10:00,22.19,22.22,22.18,22.21,135300.0,16.5648,16.5872,16.5573,16.5797,135300.0
2014-07-03 10:20:00,22.21,22.21,22.17,22.18,190500.0,16.5797,16.5797,16.5499,16.5573,190500.0
2014-07-03 10:30:00,22.18,22.2,22.16,22.19,122300.0,16.5573,16.5723,16.5424,16.5648,122300.0
2014-07-03 10:40:00,22.19,22.2,22.16,22.19,140400.0,16.5648,16.5723,16.5424,16.5648,140400.0
2014-07-03 10:50:00,22.19,22.22,22.19,22.2,136400.0,16.5648,16.5872,16.5648,16.5723,136400.0
2014-07-03 11:00:00,22.2,22.21,22.19,22.19,54800.0,16.5723,16.5797,16.5648,16.5648,54800.0
2014-07-03 11:10:00,22.19,22.2,22.17,22.17,124700.0,16.5648,16.5723,16.5499,16.5499,124700.0
2014-07-03 11:20:00,22.17,22.21,22.17,22.21,173000.0,16.5499,16.5797,16.5499,16.5797,173000.0
2014-07-03 11:30:00,22.21,22.22,22.2,22.21,102600.0,16.5797,16.5872,16.5723,16.5797,102600.0
2014-07-03 11:40:00,22.22,22.23,22.19,22.23,233100.0,16.5872,16.5947,16.5648,16.5947,233100.0
2014-07-03 11:50:00,22.23,22.23,22.21,22.22,76500.0,16.5947,16.5947,16.5797,16.5872,76500.0
2014-07-03 12:00:00,22.21,22.25,22.21,22.25,97400.0,16.5797,16.6096,16.5797,16.6096,97400.0
2014-07-03 12:10:00,22.24,22.25,22.24,22.25,51400.0,16.6021,16.6096,16.6021,16.6096,51400.0
2014-07-03 12:20:00,22.24,22.25,22.24,22.24,51900.0,16.6021,16.6096,16.6021,16.6021,51900.0
2014-07-03 12:30:00,22.25,22.3,22.24,22.3,280000.0,16.6096,16.6469,16.6021,16.6469,280000.0
2014-07-03 12:40:00,22.3,22.32,22.27,22.32,365000.0,16.6469,16.6619,16.6245,16.6619,365000.0
2014-07-03 12:50:00,22.32,22.37,22.32,22.32,747400.0,16.6619,16.6992,16.6619,16.6619,747400.0
2014-07-07 09:30:00,22.17,22.25,22.14,22.24,298800.0,16.5499,16.6096,16.5275,16.6021,298800.0
2014-07-07 09:40:00,22.24,22.25,22.18,22.23,113100.0,16.6021,16.6096,16.5573,16.5947,113100.0
2014-07-07 09:50:00,22.22,22.23,22.17,22.18,131100.0,16.5872,16.5947,16.5499,16.5573,131100.0
2014-07-07 10:00:00,22.18,22.21,22.18,22.21,90900.0,16.5573,16.5797,16.5573,16.5797,90900.0
2014-07-07 10:10:00,22.21,22.3,22.2,22.3,134100.0,16.5797,16.6469,16.5723,16.6469,134100.0
2014-07-07 10:20:00,22.3,22.32,22.29,22.31,112400.0,16.6469,16.6619,16.6395,16.6544,112400.0
2014-07-07 10:30:00,22.31,22.32,22.3,22.32,153800.0,16.6544,16.6619,16.6469,16.6619,153800.0
2014-07-07 10:40:00,22.31,22.33,22.31,22.33,72900.0,16.6544,16.6693,16.6544,16.6693,72900.0
2014-07-07 10:50:00,22.32,22.33,22.28,22.3,202100.0,16.6619,16.6693,16.632,16.6469,202100.0
2014-07-07 11:00:00,22.3,22.3,22.26,22.27,78500.0,16.6469,16.6469,16.6171,16.6245,78500.0
2014-07-07 11:10:00,22.27,22.28,22.26,22.27,83000.0,16.6245,16.632,16.6171,16.6245,83000.0
2014-07-07 11:20:00,22.26,22.31,22.25,22.31,100900.0,16.6171,16.6544,16.6096,16.6544,100900.0
2014-07-07 11:30:00,22.31,22.32,22.29,22.31,118300.0,16.6544,16.6619,16.6395,16.6544,118300.0
2014-07-07 11:40:00,22.3,22.31,22.29,22.3,72500.0,16.6469,16.6544,16.6395,16.6469,72500.0
2014-07-07 11:50:00,22.29,22.3,22.28,22.28,54500.0,16.6395,16.6469,16.632,16.632,54500.0
2014-07-07 12:00:00,22.28,22.32,22.28,22.3,112900.0,16.632,16.6619,16.632,16.6469,112900.0
2014-07-07 12:10:00,22.31,22.31,22.3,22.3,16700.0,16.6544,16.6544,16.6469,16.6469,16700.0
2014-07-07 12:20:00,22.3,22.31,22.3,22.3,18200.0,16.6469,16.6544,16.6469,16.6469,18200.0
2014-07-07 12:30:00,22.3,22.31,22.29,22.3,41900.0,16.6469,16.6544,16.6395,16.6469,41900.0
2014-07-07 12:40:00,22.3,22.3,22.28,22.28,74500.0,16.6469,16.6469,16.632,16.632,74500.0
2014-07-07 12:50:00,22.28,22.29,22.26,22.28,71300.0,16.632,16.6395,16.6171,16.632,71300.0
2014-07-07 13:00:00,22.28,22.31,22.27,22.3,38300.0,16.632,16.6544,16.6245,16.6469,38300.0
2014-07-07 13:10:00,22.3,22.32,22.3,22.32,61600.0,16.6469,16.6619,16.6469,16.6619,61600.0
2014-07-07 13:20:00,22.32,22.32,22.31,22.31,26200.0,16.6619,16.6619,16.6544,16.6544,26200.0
2014-07-07 13:30:00,22.32,22.32,22.31,22.32,30600.0,16.6619,16.6619,16.6544,16.6619,30600.0
2014-07-07 13:40:00,22.31,22.34,22.31,22.34,117000.0,16.6544,16.6768,16.6544,16.6768,117000.0
2014-07-07 13:50:00,22.34,22.34,22.31,22.32,57500.0,16.6768,16.6768,16.6544,16.6619,57500.0
2014-07-07 14:00:00,22.32,22.32,22.29,22.29,32600.0,16.6619,16.6619,16.6395,16.6395,32600.0
2014-07-07 14:10:00,22.3,22.31,22.29,22.3,55400.0,16.6469,16.6544,16.6395,16.6469,55400.0
2014-07-07 14:20:00,22.31,22.31,22.29,22.3,76100.0,16.6544,16.6544,16.6395,16.6469,76100.0
2014-07-07 14:30:00,22.3,22.3,22.25,22.27,109800.0,16.6469,16.6469,16.6096,16.6245,109800.0
2014-07-07 14:40:00,22.27,22.27,22.25,22.27,63700.0,16.6245,16.6245,16.6096,16.6245,63700.0
2014-07-07 14:50:00,22.27,22.29,22.26,22.27,85900.0,16.6245,16.6395,16.6171,16.6245,85900.0
2014-07-07 15:00:00,22.27,22.28,22.26,22.27,56500.0,16.6245,16.632,16.6171,16.6245,56500.0
2014-07-07 15:10:00,22.28,22.28,22.24,22.26,116800.0,16.632,16.632,16.6021,16.6171,116800.0
2014-07-07 15:20:00,22.25,22.26,22.25,22.25,56600.0,16.6096,16.6171,16.6096,16.6096,56600.0
2014-07-07 15:30:00,22.26,22.26,22.24,22.25,126000.0,16.6171,16.6171,16.6021,16.6096,126000.0
2014-07-07 15:40:00,22.25,22.26,22.23,22.25,191300.0,16.6096,16.6171,16.5947,16.6096,191300.0
2014-07-07 15:50:00,22.25,22.28,22.25,22.26,393000.0,16.6096,16.632,16.6096,16.6171,393000.0
2014-07-08 09:30:00,22.27,22.31,22.17,22.2,233700.0,16.6245,16.6544,16.5499,16.5723,233700.0
2014-07-08 09:40:00,22.2,22.22,22.15,22.15,106300.0,16.5723,16.5872,16.5349,16.5349,106300.0
2014-07-08 09:50:00,22.15,22.15,22.07,22.13,99400.0,16.5349,16.5349,16.4752,16.52,99400.0
2014-07-08 10:00:00,22.13,22.13,22.02,22.04,188600.0,16.52,16.52,16.4379,16.4528,188600.0
2014-07-08 10:10:00,22.05,22.07,22.03,22.06,90800.0,16.4603,16.4752,16.4454,16.4678,90800.0
2014-07-08 10:20:00,22.05,22.06,22.0,22.04,114800.0,16.4603,16.4678,16.423,16.4528,114800.0
2014-07-08 10:30:00,22.04,22.05,22.0,22.02,207100.0,16.4528,16.4603,16.423,16.4379,207100.0
2014-07-08 10:40:00,22.03,22.06,22.02,22.06,62000.0,16.4454,16.4678,16.4379,16.4678,62000.0
2014-07-08 10:50:00,22.05,22.07,22.03,22.05,68600.0,16.4603,16.4752,16.4454,16.4603,68600.0
2014-07-08 11:00:00,22.05,22.07,22.04,22.05,80000.0,16.4603,16.4752,16.4528,16.4603,80000.0
2014-07-08 11:10:00,22.05,22.06,22.0,22.03,213100.0,16.4603,16.4678,16.423,16.4454,213100.0
2014-07-08 11:20:00,22.03,22.04,21.98,21.98,170000.0,16.4454,16.4528,16.408,16.408,170000.0
2014-07-08 11:30:00,21.98,21.99,21.94,21.97,261900.0,16.408,16.4155,16.3782,16.4006,261900.0
2014-07-08 11:40:00,21.97,21.98,21.92,21.94,175800.0,16.4006,16.408,16.3633,16.3782,175800.0
2014-07-08 11:50:00,21.93,21.96,21.91,21.96,113000.0,16.3707,16.3931,16.3558,16.3931,113000.0
2014-07-08 12:00:00,21.95,21.96,21.92,21.92,93200.0,16.3856,16.3931,16.3633,16.3633,93200.0
2014-07-08 12:10:00,21.92,21.96,21.91,21.96,100200.0,16.3633,16.3931,16.3558,16.3931,100200.0
2014-07-08 12:20:00,21.96,22.03,21.95,22.01,97700.0,16.3931,16.4454,16.3856,16.4304,97700.0
2014-07-08 12:30:00,22.01,22.04,21.99,22.0,72700.0,16.4304,16.4528,16.4155,16.423,72700.0
2014-07-08 12:40:00,22.0,22.02,21.99,22.0,50100.0,16.423,16.4379,16.4155,16.423,50100.0
2014-07-08 12:50:00,22.01,22.03,22.0,22.02,68000.0,16.4304,16.4454,16.423,16.4379,68000.0
2014-07-08 13:00:00,22.02,22.02,21.98,21.98,64100.0,16.4379,16.4379,16.408,16.408,64100.0
2014-07-08 13:10:00,21.98,22.04,21.98,22.04,68600.0,16.408,16.4528,16.408,16.4528,68600.0
2014-07-08 13:20:00,22.04,22.04,22.02,22.02,41700.0,16.4528,16.4528,16.4379,16.4379,41700.0
2014-07-08 13:30:00,22.03,22.05,22.02,22.03,53700.0,16.4454,16.4603,16.4379,16.4454,53700.0
2014-07-08 13:40:00,22.03,22.06,22.02,22.03,89500.0,16.4454,16.4678,16.4379,16.4454,89500.0
2014-07-08 13:50:00,22.03,22.04,22.0,22.0,102000.0,16.4454,16.4528,16.423,16.423,102000.0
2014-07-08 14:00:00,22.01,22.01,21.95,21.95,236200.0,16.4304,16.4304,16.3856,16.3856,236200.0
2014-07-08 14:10:00,21.95,21.98,21.94,21.96,133000.0,16.3856,16.408,16.3782,16.3931,133000.0
2014-07-08 14:20:00,21.96,21.97,21.95,21.95,67500.0,16.3931,16.4006,16.3856,16.3856,67500.0
2014-07-08 14:30:00,21.95,21.97,21.94,21.97,161300.0,16.3856,16.4006,16.3782,16.4006,161300.0
2014-07-08 14:40:00,21.96,21.97,21.95,21.96,149200.0,16.3931,16.4006,16.3856,16.3931,149200.0
2014-07-08 14:50:00,21.96,21.97,21.93,21.93,114600.0,16.3931,16.4006,16.3707,16.3707,114600.0
2014-07-08 15:00:00,21.93,21.94,21.88,21.9,186500.0,16.3707,16.3782,16.3334,16.3483,186500.0
2014-07-08 15:10:00,21.9,21.92,21.89,21.92,131600.0,16.3483,16.3633,16.3409,16.3633,131600.0
2014-07-08 15:20:00,21.91,21.94,21.91,21.93,165800.0,16.3558,16.3782,16.3558,16.3707,165800.0
2014-07-08 15:30:00,21.92,21.93,21.91,21.93,246900.0,16.3633,16.3707,16.3558,16.3707,246900.0
2014-07-08 15:40:00,21.93,21.93,21.9,21.92,323100.0,16.3707,16.3707,16.3483,16.3633,323100.0
2014-07-08 15:50:00,21.91,21.95,21.9,21.95,725200.0,16.3558,16.3856,16.3483,16.3856,725200.0
2014-07-09 09:30:00,21.98,22.17,21.97,22.16,246100.0,16.408,16.5499,16.4006,16.5424,246100.0
2014-07-09 09:40:00,22.16,22.21,22.14,22.2,277000.0,16.5424,16.5797,16.5275,16.5723,277000.0
2014-07-09 09:50:00,22.2,22.21,22.09,22.12,140100.0,16.5723,16.5797,16.4902,16.5126,140100.0
2014-07-09 10:00:00,22.12,22.18,22.09,22.13,111800.0,16.5126,16.5573,16.4902,16.52,111800.0
2014-07-09 10:10:00,22.13,22.14,22.06,22.06,140100.0,16.52,16.5275,16.4678,16.4678,140100.0
2014-07-09 10:20:00,22.06,22.09,22.04,22.08,186400.0,16.4678,16.4902,16.4528,16.4827,186400.0
2014-07-09 10:30:00,22.08,22.11,22.07,22.09,120100.0,16.4827,16.5051,16.4752,16.4902,120100.0
2014-07-09 10:40:00,22.1,22.1,22.06,22.07,156400.0,16.4976,16.4976,16.4678,16.4752,156400.0
2014-07-09 10:50:00,22.06,22.09,22.06,22.07,125900.0,16.4678,16.4902,16.4678,16.4752,125900.0
2014-07-09 11:00:00,22.08,22.11,22.06,22.1,77100.0,16.4827,16.5051,16.4678,16.4976,77100.0
2014-07-09 11:10:00,22.1,22.1,22.06,22.07,182300.0,16.4976,16.4976,16.4678,16.4752,182300.0
2014-07-09 11:20:00,22.06,22.07,22.05,22.07,76000.0,16.4678,16.4752,16.4603,16.4752,76000.0
2014-07-09 11:30:00,22.07,22.09,22.05,22.09,109600.0,16.4752,16.4902,16.4603,16.4902,109600.0
2014-07-09 11:40:00,22.09,22.11,22.08,22.11,90400.0,16.4902,16.5051,16.4827,16.5051,90400.0
2014-07-09 11:50:00,22.11,22.11,22.06,22.06,72300.0,16.5051,16.5051,16.4678,16.4678,72300.0
2014-07-09 12:00:00,22.06,22.07,22.04,22.07,96900.0,16.4678,16.4752,16.4528,16.4752,96900.0
2014-07-09 12:10:00,22.07,22.07,22.04,22.05,111000.0,16.4752,16.4752,16.4528,16.4603,111000.0
2014-07-09 12:20:00,22.06,22.06,22.03,22.04,38200.0,16.4678,16.4678,16.4454,16.4528,38200.0
2014-07-09 12:30:00,22.05,22.05,22.02,22.04,29900.0,16.4603,16.4603,16.4379,16.4528,29900.0
2014-07-09 12:40:00,22.04,22.04,22.02,22.03,28700.0,16.4528,16.4528,16.4379,16.4454,28700.0
2014-07-09 12:50:00,22.02,22.03,22.01,22.03,29600.0,16.4379,16.4454,16.4304,16.4454,29600.0
2014-07-09 13:00:00,22.03,22.03,22.02,22.02,24900.0,16.4454,16.4454,16.4379,16.4379,24900.0
2014-07-09 13:10:00,22.02,22.04,22.01,22.02,47900.0,16.4379,16.4528,16.4304,16.4379,47900.0
2014-07-09 13:20:00,22.03,22.04,22.02,22.02,43900.0,16.4454,16.4528,16.4379,16.4379,43900.0
2014-07-09 13:30:00,22.03,22.05,22.03,22.05,36700.0,16.4454,16.4603,16.4454,16.4603,36700.0
2014-07-09 13:40:00,22.05,22.06,22.04,22.05,32700.0,16.4603,16.4678,16.4528,16.4603,32700.0
2014-07-09 13:50:00,22.05,22.05,22.03,22.04,37300.0,16.4603,16.4603,16.4454,16.4528,37300.0
2014-07-09 14:00:00,22.04,22.04,21.98,22.01,160000.0,16.4528,16.4528,16.408,16.4304,160000.0
2014-07-09 14:10:00,22.02,22.1,22.01,22.09,92500.0,16.4379,16.4976,16.4304,16.4902,92500.0
2014-07-09 14:20:00,22.09,22.1,22.06,22.07,81600.0,16.4902,16.4976,16.4678,16.4752,81600.0
2014-07-09 14:30:00,22.08,22.09,22.05,22.05,78500.0,16.4827,16.4902,16.4603,16.4603,78500.0
2014-07-09 14:40:00,22.05,22.07,22.04,22.04,94800.0,16.4603,16.4752,16.4528,16.4528,94800.0
2014-07-09 14:50:00,22.05,22.07,22.04,22.05,67500.0,16.4603,16.4752,16.4528,16.4603,67500.0
2014-07-09 15:00:00,22.04,22.08,22.03,22.07,73800.0,16.4528,16.4827,16.4454,16.4752,73800.0
2014-07-09 15:10:00,22.07,22.1,22.02,22.02,94400.0,16.4752,16.4976,16.4379,16.4379,94400.0
2014-07-09 15:20:00,22.03,22.06,22.02,22.04,144500.0,16.4454,16.4678,16.4379,16.4528,144500.0
2014-07-09 15:30:00,22.05,22.05,22.01,22.05,205100.0,16.4603,16.4603,16.4304,16.4603,205100.0
2014-07-09 15:40:00,22.05,22.06,22.0,22.02,306400.0,16.4603,16.4678,16.423,16.4379,306400.0
2014-07-09 15:50:00,22.02,22.02,22.0,22.02,579700.0,16.4379,16.4379,16.423,16.4379,579700.0
2014-07-10 09:30:00,21.78,21.79,21.64,21.74,765100.0,16.2587,16.2662,16.1542,16.2289,765100.0
2014-07-10 09:40:00,21.74,21.74,21.57,21.64,379500.0,16.2289,16.2289,16.102,16.1542,379500.0
2014-07-10 09:50:00,21.64,21.7,21.6,21.64,268000.0,16.1542,16.199,16.1244,16.1542,268000.0
2014-07-10 10:00:00,21.65,21.8,21.64,21.74,358600.0,16.1617,16.2737,16.1542,16.2289,358600.0
2014-07-10 10:10:00,21.75,21.78,21.73,21.75,111400.0,16.2363,16.2587,16.2214,16.2363,111400.0
2014-07-10 10:20:00,21.75,21.85,21.75,21.85,145700.0,16.2363,16.311,16.2363,16.311,145700.0
2014-07-10 10:30:00,21.85,21.85,21.79,21.79,98800.0,16.311,16.311,16.2662,16.2662,98800.0
2014-07-10 10:40:00,21.8,21.8,21.74,21.79,98200.0,16.2737,16.2737,16.2289,16.2662,98200.0
2014-07-10 10:50:00,21.79,21.82,21.77,21.79,212400.0,16.2662,16.2886,16.2513,16.2662,212400.0
2014-07-10 11:00:00,21.79,21.82,21.78,21.78,70200.0,16.2662,16.2886,16.2587,16.2587,70200.0
2014-07-10 11:10:00,21.79,21.81,21.78,21.78,96100.0,16.2662,16.2811,16.2587,16.2587,96100.0
2014-07-10 11:20:00,21.8,21.8,21.77,21.79,59300.0,16.2737,16.2737,16.2513,16.2662,59300.0
2014-07-10 11:30:00,21.79,21.8,21.76,21.77,96100.0,16.2662,16.2737,16.2438,16.2513,96100.0
2014-07-10 11:40:00,21.77,21.77,21.72,21.72,118200.0,16.2513,16.2513,16.214,16.214,118200.0
2014-07-10 11:50:00,21.72,21.75,21.72,21.74,64700.0,16.214,16.2363,16.214,16.2289,64700.0
2014-07-10 12:00:00,21.74,21.75,21.72,21.73,88800.0,16.2289,16.2363,16.214,16.2214,88800.0
2014-07-10 12:10:00,21.73,21.78,21.73,21.76,133900.0,16.2214,16.2587,16.2214,16.2438,133900.0
2014-07-10 12:20:00,21.76,21.78,21.74,21.75,291700.0,16.2438,16.2587,16.2289,16.2363,291700.0
2014-07-10 12:30:00,21.75,21.78,21.74,21.75,82400.0,16.2363,16.2587,16.2289,16.2363,82400.0
2014-07-10 12:40:00,21.75,21.78,21.75,21.75,58300.0,16.2363,16.2587,16.2363,16.2363,58300.0
2014-07-10 12:50:00,21.75,21.77,21.74,21.77,64500.0,16.2363,16.2513,16.2289,16.2513,64500.0
2014-07-10 13:00:00,21.76,21.77,21.73,21.73,134300.0,16.2438,16.2513,16.2214,16.2214,134300.0
2014-07-10 13:10:00,21.73,21.74,21.72,21.74,89700.0,16.2214,16.2289,16.214,16.2289,89700.0
2014-07-10 13:20:00,21.74,21.76,21.72,21.75,305200.0,16.2289,16.2438,16.214,16.2363,305200.0
2014-07-10 13:30:00,21.76,21.77,21.72,21.74,148100.0,16.2438,16.2513,16.214,16.2289,148100.0
2014-07-10 13:40:00,21.75,21.77,21.72,21.72,174600.0,16.2363,16.2513,16.214,16.214,174600.0
2014-07-10 13:50:00,21.72,21.72,21.68,21.7,181000.0,16.214,16.214,16.1841,16.199,181000.0
2014-07-10 14:00:00,21.7,21.72,21.68,21.71,149400.0,16.199,16.214,16.1841,16.2065,149400.0
2014-07-10 14:10:00,21.71,21.71,21.68,21.69,106000.0,16.2065,16.2065,16.1841,16.1916,106000.0
2014-07-10 14:20:00,21.7,21.72,21.69,21.71,100900.0,16.199,16.214,16.1916,16.2065,100900.0
2014-07-10 14:30:00,21.7,21.71,21.66,21.66,113000.0,16.199,16.2065,16.1692,16.1692,113000.0
2014-07-10 14:40:00,21.67,21.68,21.63,21.66,170700.0,16.1766,16.1841,16.1468,16.1692,170700.0
2014-07-10 14:50:00,21.66,21.67,21.62,21.62,124300.0,16.1692,16.1766,16.1393,16.1393,124300.0
2014-07-10 15:00:00,21.62,21.62,21.55,21.6,394200.0,16.1393,16.1393,16.087,16.1244,394200.0
2014-07-10 15:10:00,21.6,21.61,21.58,21.58,271400.0,16.1244,16.1318,16.1094,16.1094,271400.0
2014-07-10 15:20:00,21.58,21.64,21.56,21.64,359500.0,16.1094,16.1542,16.0945,16.1542,359500.0
2014-07-10 15:30:00,21.64,21.64,21.62,21.63,327700.0,16.1542,16.1542,16.1393,16.1468,327700.0
2014-07-10 15:40:00,21.63,21.64,21.61,21.63,627400.0,16.1468,16.1542,16.1318,16.1468,627400.0
2014-07-10 15:50:00,21.62,21.63,21.61,21.63,1248800.0,16.1393,16.1468,16.1318,16.1468,1248800.0
2014-07-11 09:30:00,21.63,21.69,21.56,21.58,208000.0,16.1468,16.1916,16.0945,16.1094,208000.0
2014-07-11 09:40:00,21.58,21.62,21.56,21.6,117700.0,16.1094,16.1393,16.0945,16.1244,117700.0
2014-07-11 09:50:00,21.6,21.65,21.59,21.62,191000.0,16.1244,16.1617,16.1169,16.1393,191000.0
2014-07-11 10:00:00,21.62,21.62,21.58,21.61,190400.0,16.1393,16.1393,16.1094,16.1318,190400.0
2014-07-11 10:10:00,21.61,21.62,21.59,21.6,399800.0,16.1318,16.1393,16.1169,16.1244,399800.0
2014-07-11 10:20:00,21.6,21.61,21.59,21.6,113300.0,16.1244,16.1318,16.1169,16.1244,113300.0
2014-07-11 10:30:00,21.6,21.62,21.58,21.61,157700.0,16.1244,16.1393,16.1094,16.1318,157700.0
2014-07-11 10:40:00,21.61,21.63,21.59,21.61,136800.0,16.1318,16.1468,16.1169,16.1318,136800.0
2014-07-11 10:50:00,21.62,21.63,21.59,21.62,94700.0,16.1393,16.1468,16.1169,16.1393,94700.0
2014-07-11 11:00:00,21.62,21.68,21.61,21.68,70000.0,16.1393,16.1841,16.1318,16.1841,70000.0
2014-07-11 11:10:00,21.67,21.68,21.65,21.65,113100.0,16.1766,16.1841,16.1617,16.1617,113100.0
2014-07-11 11:20:00,21.65,21.65,21.61,21.63,95600.0,16.1617,16.1617,16.1318,16.1468,95600.0
2014-07-11 11:30:00,21.64,21.66,21.63,21.63,126500.0,16.1542,16.1692,16.1468,16.1468,126500.0
2014-07-11 11:40:00,21.64,21.64,21.61,21.61,58500.0,16.1542,16.1542,16.1318,16.1318,58500.0
2014-07-11 11:50:00,21.61,21.62,21.59,21.59,51200.0,16.1318,16.1393,16.1169,16.1169,51200.0
2014-07-11 12:00:00,21.59,21.62,21.59,21.6,49900.0,16.1169,16.1393,16.1169,16.1244,49900.0
2014-07-11 12:10:00,21.61,21.62,21.58,21.61,62800.0,16.1318,16.1393,16.1094,16.1318,62800.0
2014-07-11 12:20:00,21.6,21.61,21.57,21.59,77400.0,16.1244,16.1318,16.102,16.1169,77400.0
2014-07-11 12:30:00,21.58,21.59,21.57,21.57,30700.0,16.1094,16.1169,16.102,16.102,30700.0
2014-07-11 12:40:00,21.57,21.58,21.56,21.56,28000.0,16.102,16.1094,16.0945,16.0945,28000.0
2014-07-11 12:50:00,21.56,21.59,21.56,21.58,55300.0,16.0945,16.1169,16.0945,16.1094,55300.0
2014-07-11 13:00:00,21.59,21.6,21.58,21.59,167200.0,16.1169,16.1244,16.1094,16.1169,167200.0
2014-07-11 13:10:00,21.59,21.6,21.58,21.58,92900.0,16.1169,16.1244,16.1094,16.1094,92900.0
2014-07-11 13:20:00,21.58,21.59,21.57,21.57,70500.0,16.1094,16.1169,16.102,16.102,70500.0
2014-07-11 13:30:00,21.58,21.59,21.57,21.57,54100.0,16.1094,16.1169,16.102,16.102,54100.0
2014-07-11 13:40:00,21.57,21.59,21.56,21.57,79000.0,16.102,16.1169,16.0945,16.102,79000.0
2014-07-11 13:50:00,21.56,21.58,21.56,21.57,83200.0,16.0945,16.1094,16.0945,16.102,83200.0
2014-07-11 14:00:00,21.58,21.64,21.57,21.64,63700.0,16.1094,16.1542,16.102,16.1542,63700.0
2014-07-11 14:10:00,21.64,21.65,21.63,21.63,101500.0,16.1542,16.1617,16.1468,16.1468,101500.0
2014-07-11 14:20:00,21.63,21.64,21.63,21.64,60800.0,16.1468,16.1542,16.1468,16.1542,60800.0
2014-07-11 14:30:00,21.64,21.65,21.63,21.64,148200.0,16.1542,16.1617,16.1468,16.1542,148200.0
2014-07-11 14:40:00,21.65,21.67,21.64,21.66,81100.0,16.1617,16.1766,16.1542,16.1692,81100.0
2014-07-11 14:50:00,21.67,21.69,21.66,21.67,84700.0,16.1766,16.1916,16.1692,16.1766,84700.0
2014-07-11 15:00:00,21.68,21.68,21.66,21.67,92900.0,16.1841,16.1841,16.1692,16.1766,92900.0
2014-07-11 15:10:00,21.67,21.71,21.66,21.7,141600.0,16.1766,16.2065,16.1692,16.199,141600.0
2014-07-11 15:20:00,21.7,21.71,21.69,21.69,183000.0,16.199,16.2065,16.1916,16.1916,183000.0
2014-07-11 15:30:00,21.7,21.7,21.67,21.69,204300.0,16.199,16.199,16.1766,16.1916,204300.0
2014-07-11 15:40:00,21.69,21.7,21.68,21.69,154000.0,16.1916,16.199,16.1841,16.1916,154000.0
2014-07-11 15:50:00,21.69,21.69,21.68,21.69,270300.0,16.1916,16.1916,16.1841,16.1916,270300.0
2014-07-14 09:30:00,21.8,21.87,21.8,21.85,248200.0,16.2737,16.3259,16.2737,16.311,248200.0
2014-07-14 09:40:00,21.85,21.86,21.82,21.85,135600.0,16.311,16.3185,16.2886,16.311,135600.0
2014-07-14 09:50:00,21.86,21.93,21.85,21.93,176500.0,16.3185,16.3707,16.311,16.3707,176500.0
2014-07-14 10:00:00,21.94,21.97,21.93,21.93,264500.0,16.3782,16.4006,16.3707,16.3707,264500.0
2014-07-14 10:10:00,21.93,21.96,21.93,21.95,208500.0,16.3707,16.3931,16.3707,16.3856,208500.0
2014-07-14 10:20:00,21.96,21.98,21.92,21.93,344400.0,16.3931,16.408,16.3633,16.3707,344400.0
2014-07-14 10:30:00,21.93,21.94,21.91,21.93,167000.0,16.3707,16.3782,16.3558,16.3707,167000.0
2014-07-14 10:40:00,21.92,21.94,21.91,21.94,149700.0,16.3633,16.3782,16.3558,16.3782,149700.0
2014-07-14 10:50:00,21.94,21.94,21.91,21.91,155800.0,16.3782,16.3782,16.3558,16.3558,155800.0
2014-07-14 11:00:00,21.92,21.92,21.9,21.92,146800.0,16.3633,16.3633,16.3483,16.3633,146800.0
2014-07-14 11:10:00,21.92,21.93,21.91,21.93,71200.0,16.3633,16.3707,16.3558,16.3707,71200.0
2014-07-14 11:20:00,21.93,21.96,21.92,21.96,211700.0,16.3707,16.3931,16.3633,16.3931,211700.0
2014-07-14 11:30:00,21.96,21.97,21.94,21.96,188100.0,16.3931,16.4006,16.3782,16.3931,188100.0
2014-07-14 11:40:00,21.96,21.99,21.95,21.99,51100.0,16.3931,16.4155,16.3856,16.4155,51100.0
2014-07-14 11:50:00,21.99,22.0,21.98,22.0,122200.0,16.4155,16.423,16.408,16.423,122200.0
2014-07-14 12:00:00,22.0,22.0,21.98,21.98,88900.0,16.423,16.423,16.408,16.408,88900.0
2014-07-14 12:10:00,21.98,21.99,21.97,21.98,53100.0,16.408,16.4155,16.4006,16.408,53100.0
2014-07-14 12:20:00,21.97,21.98,21.96,21.97,69200.0,16.4006,16.408,16.3931,16.4006,69200.0
2014-07-14 12:30:00,21.96,21.97,21.96,21.96,32700.0,16.3931,16.4006,16.3931,16.3931,32700.0
2014-07-14 12:40:00,21.96,21.97,21.96,21.96,83900.0,16.3931,16.4006,16.3931,16.3931,83900.0
2014-07-14 12:50:00,21.96,21.97,21.95,21.96,107800.0,16.3931,16.4006,16.3856,16.3931,107800.0
2014-07-14 13:00:00,21.95,21.97,21.95,21.96,90700.0,16.3856,16.4006,16.3856,16.3931,90700.0
2014-07-14 13:10:00,21.96,21.96,21.95,21.96,46700.0,16.3931,16.3931,16.3856,16.3931,46700.0
2014-07-14 13:20:00,21.96,21.98,21.96,21.98,93900.0,16.3931,16.408,16.3931,16.408,93900.0
2014-07-14 13:30:00,21.98,21.98,21.96,21.98,94700.0,16.408,16.408,16.3931,16.408,94700.0
2014-07-14 13:40:00,21.98,22.0,21.97,21.98,142100.0,16.408,16.423,16.4006,16.408,142100.0
2014-07-14 13:50:00,21.98,21.99,21.98,21.99,53400.0,16.408,16.4155,16.408,16.4155,53400.0
2014-07-14 14:00:00,21.99,21.99,21.98,21.99,67200.0,16.4155,16.4155,16.408,16.4155,67200.0
2014-07-14 14:10:00,21.99,21.99,21.98,21.99,160600.0,16.4155,16.4155,16.408,16.4155,160600.0
2014-07-14 14:20:00,21.99,22.0,21.98,22.0,135800.0,16.4155,16.423,16.408,16.423,135800.0
2014-07-14 14:30:00,21.99,22.0,21.98,21.98,107500.0,16.4155,16.423,16.408,16.408,107500.0
2014-07-14 14:40:00,21.99,21.99,21.98,21.99,69300.0,16.4155,16.4155,16.408,16.4155,69300.0
2014-07-14 14:50:00,21.98,22.0,21.98,21.99,103600.0,16.408,16.423,16.408,16.4155,103600.0
2014-07-14 15:00:00,22.0,22.0,21.99,22.0,53000.0,16.423,16.423,16.4155,16.423,53000.0
2014-07-14 15:10:00,22.0,22.01,21.99,22.0,161300.0,16.423,16.4304,16.4155,16.423,161300.0
2014-07-14 15:20:00,21.99,22.0,21.98,21.98,132600.0,16.4155,16.423,16.408,16.408,132600.0
2014-07-14 15:30:00,21.98,21.99,21.95,21.95,201600.0,16.408,16.4155,16.3856,16.3856,201600.0
2014-07-14 15:40:00,21.95,21.96,21.92,21.93,388500.0,16.3856,16.3931,16.3633,16.3707,388500.0
2014-07-14 15:50:00,21.94,21.94,21.9,21.92,824400.0,16.3782,16.3782,16.3483,16.3633,824400.0
2014-07-15 09:30:00,21.97,22.05,21.97,22.02,234300.0,16.4006,16.4603,16.4006,16.4379,234300.0
2014-07-15 09:40:00,22.02,22.05,22.01,22.04,162100.0,16.4379,16.4603,16.4304,16.4528,162100.0
2014-07-15 09:50:00,22.05,22.08,22.02,22.07,373600.0,16.4603,16.4827,16.4379,16.4752,373600.0
2014-07-15 10:00:00,22.07,22.08,22.05,22.07,301800.0,16.4752,16.4827,16.4603,16.4752,301800.0
2014-07-15 10:10:00,22.06,22.07,22.01,22.03,255500.0,16.4678,16.4752,16.4304,16.4454,255500.0
2014-07-15 10:20:00,22.03,22.09,22.02,22.07,279000.0,16.4454,16.4902,16.4379,16.4752,279000.0
2014-07-15 10:30:00,22.06,22.09,22.05,22.06,343800.0,16.4678,16.4902,16.4603,16.4678,343800.0
2014-07-15 10:40:00,22.06,22.07,21.98,21.99,342900.0,16.4678,16.4752,16.408,16.4155,342900.0
2014-07-15 10:50:00,21.98,22.04,21.97,22.02,202100.0,16.408,16.4528,16.4006,16.4379,202100.0
2014-07-15 11:00:00,22.02,22.03,21.97,21.98,136400.0,16.4379,16.4454,16.4006,16.408,136400.0
2014-07-15 11:10:00,21.98,22.03,21.98,22.01,270200.0,16.408,16.4454,16.408,16.4304,270200.0
2014-07-15 11:20:00,22.01,22.01,21.98,21.98,88300.0,16.4304,16.4304,16.408,16.408,88300.0
2014-07-15 11:30:00,21.98,22.0,21.97,22.0,149100.0,16.408,16.423,16.4006,16.423,149100.0
2014-07-15 11:40:00,21.99,22.0,21.94,21.96,145000.0,16.4155,16.423,16.3782,16.3931,145000.0
2014-07-15 11:50:00,21.96,21.98,21.9,21.91,125700.0,16.3931,16.408,16.3483,16.3558,125700.0
2014-07-15 12:00:00,21.91,21.95,21.9,21.94,121400.0,16.3558,16.3856,16.3483,16.3782,121400.0
2014-07-15 12:10:00,21.95,21.97,21.94,21.96,66900.0,16.3856,16.4006,16.3782,16.3931,66900.0
2014-07-15 12:20:00,21.96,21.99,21.95,21.99,64300.0,16.3931,16.4155,16.3856,16.4155,64300.0
2014-07-15 12:30:00,21.99,22.01,21.97,22.01,48100.0,16.4155,16.4304,16.4006,16.4304,48100.0
2014-07-15 12:40:00,22.01,22.02,22.0,22.02,46200.0,16.4304,16.4379,16.423,16.4379,46200.0
2014-07-15 12:50:00,22.02,22.02,21.97,21.97,92700.0,16.4379,16.4379,16.4006,16.4006,92700.0
2014-07-15 13:00:00,21.97,21.99,21.95,21.99,72300.0,16.4006,16.4155,16.3856,16.4155,72300.0
2014-07-15 13:10:00,21.98,22.04,21.98,22.02,66900.0,16.408,16.4528,16.408,16.4379,66900.0
2014-07-15 13:20:00,22.02,22.03,21.98,21.99,53900.0,16.4379,16.4454,16.408,16.4155,53900.0
2014-07-15 13:30:00,22.0,22.04,21.99,21.99,135300.0,16.423,16.4528,16.4155,16.4155,135300.0
2014-07-15 13:40:00,22.0,22.01,21.99,22.0,57200.0,16.423,16.4304,16.4155,16.423,57200.0
2014-07-15 13:50:00,22.0,22.01,21.98,21.98,59400.0,16.423,16.4304,16.408,16.408,59400.0
2014-07-15 14:00:00,21.99,22.02,21.98,22.0,103000.0,16.4155,16.4379,16.408,16.423,103000.0
2014-07-15 14:10:00,22.01,22.03,22.0,22.02,70000.0,16.4304,16.4454,16.423,16.4379,70000.0
2014-07-15 14:20:00,22.02,22.04,22.01,22.02,89200.0,16.4379,16.4528,16.4304,16.4379,89200.0
2014-07-15 14:30:00,22.01,22.02,21.99,22.0,128900.0,16.4304,16.4379,16.4155,16.423,128900.0
2014-07-15 14:40:00,22.0,22.0,21.98,21.98,74000.0,16.423,16.423,16.408,16.408,74000.0
2014-07-15 14:50:00,21.99,22.0,21.98,22.0,93100.0,16.4155,16.423,16.408,16.423,93100.0
2014-07-15 15:00:00,22.0,22.0,21.97,21.97,132600.0,16.423,16.423,16.4006,16.4006,132600.0
2014-07-15 15:10:00,21.96,21.96,21.91,21.91,239600.0,16.3931,16.3931,16.3558,16.3558,239600.0
2014-07-15 15:20:00,21.91,21.93,21.91,21.93,177200.0,16.3558,16.3707,16.3558,16.3707,177200.0
2014-07-15 15:30:00,21.93,21.94,21.91,21.94,209000.0,16.3707,16.3782,16.3558,16.3782,209000.0
2014-07-15 15:40:00,21.94,21.95,21.94,21.95,338800.0,16.3782,16.3856,16.3782,16.3856,338800.0
2014-07-15 15:50:00,21.95,21.97,21.94,21.97,698000.0,16.3856,16.4006,16.3782,16.4006,698000.0
2014-07-16 09:30:00,22.06,22.1,21.96,22.01,367600.0,16.4678,16.4976,16.3931,16.4304,367600.0
2014-07-16 09:40:00,22.01,22.02,21.98,22.01,233600.0,16.4304,16.4379,16.408,16.4304,233600.0
2014-07-16 09:50:00,22.02,22.02,21.96,21.99,177400.0,16.4379,16.4379,16.3931,16.4155,177400.0
2014-07-16 10:00:00,21.98,22.01,21.97,22.0,155700.0,16.408,16.4304,16.4006,16.423,155700.0
2014-07-16 10:10:00,22.0,22.01,21.98,22.0,312400.0,16.423,16.4304,16.408,16.423,312400.0
2014-07-16 10:20:00,21.99,22.0,21.95,21.95,161700.0,16.4155,16.423,16.3856,16.3856,161700.0
2014-07-16 10:30:00,21.96,21.98,21.94,21.96,153700.0,16.3931,16.408,16.3782,16.3931,153700.0
2014-07-16 10:40:00,21.96,21.98,21.88,21.89,573400.0,16.3931,16.408,16.3334,16.3409,573400.0
2014-07-16 10:50:00,21.88,21.93,21.85,21.9,183600.0,16.3334,16.3707,16.311,16.3483,183600.0
2014-07-16 11:00:00,21.91,21.93,21.89,21.9,128200.0,16.3558,16.3707,16.3409,16.3483,128200.0
2014-07-16 11:10:00,21.89,21.91,21.89,21.89,58100.0,16.3409,16.3558,16.3409,16.3409,58100.0
2014-07-16 11:20:00,21.9,21.9,21.84,21.86,161400.0,16.3483,16.3483,16.3035,16.3185,161400.0
2014-07-16 11:30:00,21.85,21.87,21.83,21.84,70800.0,16.311,16.3259,16.2961,16.3035,70800.0
2014-07-16 11:40:00,21.83,21.85,21.79,21.8,126100.0,16.2961,16.311,16.2662,16.2737,126100.0
2014-07-16 11:50:00,21.8,21.81,21.79,21.79,188900.0,16.2737,16.2811,16.2662,16.2662,188900.0
2014-07-16 12:00:00,21.8,21.8,21.78,21.79,145000.0,16.2737,16.2737,16.2587,16.2662,145000.0
2014-07-16 12:10:00,21.8,21.81,21.79,21.81,55300.0,16.2737,16.2811,16.2662,16.2811,55300.0
2014-07-16 12:20:00,21.8,21.81,21.79,21.8,44000.0,16.2737,16.2811,16.2662,16.2737,44000.0
2014-07-16 12:30:00,21.79,21.82,21.79,21.81,99300.0,16.2662,16.2886,16.2662,16.2811,99300.0
2014-07-16 12:40:00,21.81,21.85,21.8,21.84,117200.0,16.2811,16.311,16.2737,16.3035,117200.0
2014-07-16 12:50:00,21.84,21.84,21.82,21.84,145400.0,16.3035,16.3035,16.2886,16.3035,145400.0
2014-07-16 13:00:00,21.84,21.84,21.81,21.82,63000.0,16.3035,16.3035,16.2811,16.2886,63000.0
2014-07-16 13:10:00,21.82,21.84,21.81,21.82,812700.0,16.2886,16.3035,16.2811,16.2886,812700.0
2014-07-16 13:20:00,21.82,21.84,21.81,21.83,542700.0,16.2886,16.3035,16.2811,16.2961,542700.0
2014-07-16 13:30:00,21.82,21.9,21.82,21.86,724000.0,16.2886,16.3483,16.2886,16.3185,724000.0
2014-07-16 13:40:00,21.86,21.88,21.84,21.87,268500.0,16.3185,16.3334,16.3035,16.3259,268500.0
2014-07-16 13:50:00,21.87,21.91,21.87,21.9,89000.0,16.3259,16.3558,16.3259,16.3483,89000.0
2014-07-16 14:00:00,21.91,21.91,21.89,21.89,289100.0,16.3558,16.3558,16.3409,16.3409,289100.0
2014-07-16 14:10:00,21.89,21.9,21.88,21.89,722100.0,16.3409,16.3483,16.3334,16.3409,722100.0
2014-07-16 14:20:00,21.89,21.89,21.86,21.87,124900.0,16.3409,16.3409,16.3185,16.3259,124900.0
2014-07-16 14:30:00,21.87,21.88,21.84,21.85,76100.0,16.3259,16.3334,16.3035,16.311,76100.0
2014-07-16 14:40:00,21.84,21.85,21.8,21.84,396400.0,16.3035,16.311,16.2737,16.3035,396400.0
2014-07-16 14:50:00,21.84,21.85,21.82,21.82,145000.0,16.3035,16.311,16.2886,16.2886,145000.0
2014-07-16 15:00:00,21.83,21.84,21.82,21.83,149100.0,16.2961,16.3035,16.2886,16.2961,149100.0
2014-07-16 15:10:00,21.82,21.83,21.82,21.82,119600.0,16.2886,16.2961,16.2886,16.2886,119600.0
2014-07-16 15:20:00,21.83,21.83,21.81,21.83,204900.0,16.2961,16.2961,16.2811,16.2961,204900.0
2014-07-16 15:30:00,21.83,21.83,21.81,21.82,305700.0,16.2961,16.2961,16.2811,16.2886,305700.0
2014-07-16 15:40:00,21.82,21.83,21.79,21.81,609700.0,16.2886,16.2961,16.2662,16.2811,609700.0
2014-07-16 15:50:00,21.82,21.82,21.79,21.81,910600.0,16.2886,16.2886,16.2662,16.2811,910600.0
2014-07-17 09:30:00,21.77,21.85,21.71,21.79,199200.0,16.2513,16.311,16.2065,16.2662,199200.0
2014-07-17 09:40:00,21.8,21.8,21.76,21.76,75600.0,16.2737,16.2737,16.2438,16.2438,75600.0
2014-07-17 09:50:00,21.76,21.82,21.74,21.8,53300.0,16.2438,16.2886,16.2289,16.2737,53300.0
2014-07-17 10:00:00,21.8,21.83,21.78,21.8,60300.0,16.2737,16.2961,16.2587,16.2737,60300.0
2014-07-17 10:10:00,21.79,21.82,21.79,21.81,77800.0,16.2662,16.2886,16.2662,16.2811,77800.0
2014-07-17 10:20:00,21.81,21.86,21.81,21.85,94100.0,16.2811,16.3185,16.2811,16.311,94100.0
2014-07-17 10:30:00,21.85,21.86,21.82,21.85,86500.0,16.311,16.3185,16.2886,16.311,86500.0
2014-07-17 10:40:00,21.85,21.88,21.84,21.86,105300.0,16.311,16.3334,16.3035,16.3185,105300.0
2014-07-17 10:50:00,21.86,21.86,21.81,21.85,158700.0,16.3185,16.3185,16.2811,16.311,158700.0
2014-07-17 11:00:00,21.84,21.87,21.81,21.82,168500.0,16.3035,16.3259,16.2811,16.2886,168500.0
2014-07-17 11:10:00,21.81,21.82,21.76,21.78,94900.0,16.2811,16.2886,16.2438,16.2587,94900.0
2014-07-17 11:20:00,21.78,21.78,21.71,21.71,119100.0,16.2587,16.2587,16.2065,16.2065,119100.0
2014-07-17 11:30:00,21.71,21.77,21.68,21.76,121100.0,16.2065,16.2513,16.1841,16.2438,121100.0
2014-07-17 11:40:00,21.75,21.76,21.71,21.75,97200.0,16.2363,16.2438,16.2065,16.2363,97200.0
2014-07-17 11:50:00,21.74,21.76,21.72,21.73,57300.0,16.2289,16.2438,16.214,16.2214,57300.0
2014-07-17 12:00:00,21.73,21.73,21.66,21.69,180400.0,16.2214,16.2214,16.1692,16.1916,180400.0
2014-07-17 12:10:00,21.69,21.71,21.67,21.67,116700.0,16.1916,16.2065,16.1766,16.1766,116700.0
2014-07-17 12:20:00,21.68,21.69,21.64,21.69,90900.0,16.1841,16.1916,16.1542,16.1916,90900.0
2014-07-17 12:30:00,21.68,21.74,21.68,21.71,66900.0,16.1841,16.2289,16.1841,16.2065,66900.0
2014-07-17 12:40:00,21.71,21.71,21.65,21.66,125400.0,16.2065,16.2065,16.1617,16.1692,125400.0
2014-07-17 12:50:00,21.67,21.7,21.65,21.69,104300.0,16.1766,16.199,16.1617,16.1916,104300.0
2014-07-17 13:00:00,21.7,21.74,21.69,21.72,63800.0,16.199,16.2289,16.1916,16.214,63800.0
2014-07-17 13:10:00,21.72,21.77,21.72,21.75,59400.0,16.214,16.2513,16.214,16.2363,59400.0
2014-07-17 13:20:00,21.76,21.76,21.72,21.75,41400.0,16.2438,16.2438,16.214,16.2363,41400.0
2014-07-17 13:30:00,21.75,21.77,21.71,21.71,59400.0,16.2363,16.2513,16.2065,16.2065,59400.0
2014-07-17 13:40:00,21.71,21.73,21.68,21.71,45200.0,16.2065,16.2214,16.1841,16.2065,45200.0
2014-07-17 13:50:00,21.72,21.74,21.71,21.72,52100.0,16.214,16.2289,16.2065,16.214,52100.0
2014-07-17 14:00:00,21.71,21.72,21.68,21.69,59600.0,16.2065,16.214,16.1841,16.1916,59600.0
2014-07-17 14:10:00,21.7,21.72,21.68,21.71,55500.0,16.199,16.214,16.1841,16.2065,55500.0
2014-07-17 14:20:00,21.71,21.71,21.67,21.69,65100.0,16.2065,16.2065,16.1766,16.1916,65100.0
2014-07-17 14:30:00,21.69,21.72,21.69,21.72,55900.0,16.1916,16.214,16.1916,16.214,55900.0
2014-07-17 14:40:00,21.72,21.73,21.69,21.69,77400.0,16.214,16.2214,16.1916,16.1916,77400.0
2014-07-17 14:50:00,21.69,21.72,21.68,21.7,58100.0,16.1916,16.214,16.1841,16.199,58100.0
2014-07-17 15:00:00,21.7,21.71,21.65,21.65,130900.0,16.199,16.2065,16.1617,16.1617,130900.0
2014-07-17 15:10:00,21.65,21.66,21.57,21.57,179300.0,16.1617,16.1692,16.102,16.102,179300.0
2014-07-17 15:20:00,21.57,21.6,21.55,21.55,183000.0,16.102,16.1244,16.087,16.087,183000.0
2014-07-17 15:30:00,21.55,21.56,21.52,21.54,261300.0,16.087,16.0945,16.0647,16.0796,261300.0
2014-07-17 15:40:00,21.55,21.55,21.47,21.5,393000.0,16.087,16.087,16.0273,16.0497,393000.0
2014-07-17 15:50:00,21.51,21.53,21.48,21.49,979400.0,16.0572,16.0721,16.0348,16.0423,979400.0
2014-07-18 09:30:00,21.59,21.66,21.57,21.62,582800.0,16.1169,16.1692,16.102,16.1393,582800.0
2014-07-18 09:40:00,21.62,21.63,21.53,21.53,185300.0,16.1393,16.1468,16.0721,16.0721,185300.0
2014-07-18 09:50:00,21.53,21.6,21.53,21.6,82200.0,16.0721,16.1244,16.0721,16.1244,82200.0
2014-07-18 10:00:00,21.6,21.6,21.55,21.58,181900.0,16.1244,16.1244,16.087,16.1094,181900.0
2014-07-18 10:10:00,21.58,21.61,21.55,21.61,151800.0,16.1094,16.1318,16.087,16.1318,151800.0
2014-07-18 10:20:00,21.61,21.65,21.61,21.65,119000.0,16.1318,16.1617,16.1318,16.1617,119000.0
2014-07-18 10:30:00,21.64,21.68,21.61,21.61,161100.0,16.1542,16.1841,16.1318,16.1318,161100.0
2014-07-18 10:40:00,21.61,21.61,21.56,21.6,161900.0,16.1318,16.1318,16.0945,16.1244,161900.0
2014-07-18 10:50:00,21.59,21.69,21.59,21.64,1252100.0,16.1169,16.1916,16.1169,16.1542,1252100.0
2014-07-18 11:00:00,21.64,21.73,21.64,21.69,618100.0,16.1542,16.2214,16.1542,16.1916,618100.0
2014-07-18 11:10:00,21.69,21.71,21.64,21.66,404200.0,16.1916,16.2065,16.1542,16.1692,404200.0
2014-07-18 11:20:00,21.66,21.66,21.64,21.64,98400.0,16.1692,16.1692,16.1542,16.1542,98400.0
2014-07-18 11:30:00,21.64,21.74,21.64,21.72,794600.0,16.1542,16.2289,16.1542,16.214,794600.0
2014-07-18 11:40:00,21.72,21.75,21.69,21.74,127000.0,16.214,16.2363,16.1916,16.2289,127000.0
2014-07-18 11:50:00,21.75,21.75,21.71,21.73,93500.0,16.2363,16.2363,16.2065,16.2214,93500.0
2014-07-18 12:00:00,21.73,21.75,21.73,21.73,112800.0,16.2214,16.2363,16.2214,16.2214,112800.0
2014-07-18 12:10:00,21.73,21.78,21.73,21.77,225700.0,16.2214,16.2587,16.2214,16.2513,225700.0
2014-07-18 12:20:00,21.77,21.8,21.74,21.8,226900.0,16.2513,16.2737,16.2289,16.2737,226900.0
2014-07-18 12:30:00,21.8,21.8,21.76,21.78,114800.0,16.2737,16.2737,16.2438,16.2587,114800.0
2014-07-18 12:40:00,21.78,21.79,21.77,21.77,37000.0,16.2587,16.2662,16.2513,16.2513,37000.0
2014-07-18 12:50:00,21.78,21.78,21.75,21.76,28300.0,16.2587,16.2587,16.2363,16.2438,28300.0
2014-07-18 13:00:00,21.76,21.77,21.73,21.74,104900.0,16.2438,16.2513,16.2214,16.2289,104900.0
2014-07-18 13:10:00,21.74,21.76,21.74,21.75,79800.0,16.2289,16.2438,16.2289,16.2363,79800.0
2014-07-18 13:20:00,21.75,21.77,21.74,21.74,25100.0,16.2363,16.2513,16.2289,16.2289,25100.0
2014-07-18 13:30:00,21.74,21.77,21.74,21.75,112200.0,16.2289,16.2513,16.2289,16.2363,112200.0
2014-07-18 13:40:00,21.75,21.75,21.72,21.73,69200.0,16.2363,16.2363,16.214,16.2214,69200.0
2014-07-18 13:50:00,21.73,21.75,21.73,21.75,42000.0,16.2214,16.2363,16.2214,16.2363,42000.0
2014-07-18 14:00:00,21.75,21.77,21.73,21.74,185400.0,16.2363,16.2513,16.2214,16.2289,185400.0
2014-07-18 14:10:00,21.75,21.78,21.74,21.75,261400.0,16.2363,16.2587,16.2289,16.2363,261400.0
2014-07-18 14:20:00,21.75,21.8,21.74,21.79,194000.0,16.2363,16.2737,16.2289,16.2662,194000.0
2014-07-18 14:30:00,21.79,21.8,21.77,21.78,86200.0,16.2662,16.2737,16.2513,16.2587,86200.0
2014-07-18 14:40:00,21.78,21.79,21.77,21.78,70700.0,16.2587,16.2662,16.2513,16.2587,70700.0
2014-07-18 14:50:00,21.78,21.8,21.78,21.78,51500.0,16.2587,16.2737,16.2587,16.2587,51500.0
2014-07-18 15:00:00,21.78,21.81,21.78,21.81,99300.0,16.2587,16.2811,16.2587,16.2811,99300.0
2014-07-18 15:10:00,21.81,21.82,21.79,21.82,178500.0,16.2811,16.2886,16.2662,16.2886,178500.0
2014-07-18 15:20:00,21.82,21.84,21.81,21.83,118300.0,16.2886,16.3035,16.2811,16.2961,118300.0
2014-07-18 15:30:00,21.83,21.85,21.82,21.84,164500.0,16.2961,16.311,16.2886,16.3035,164500.0
2014-07-18 15:40:00,21.84,21.85,21.82,21.84,215500.0,16.3035,16.311,16.2886,16.3035,215500.0
2014-07-18 15:50:00,21.84,21.85,21.81,21.84,942500.0,16.3035,16.311,16.2811,16.3035,942500.0
2014-07-21 09:30:00,21.83,21.89,21.78,21.83,219700.0,16.2961,16.3409,16.2587,16.2961,219700.0
2014-07-21 09:40:00,21.83,21.92,21.83,21.89,129400.0,16.2961,16.3633,16.2961,16.3409,129400.0
2014-07-21 09:50:00,21.9,21.92,21.87,21.89,153700.0,16.3483,16.3633,16.3259,16.3409,153700.0
2014-07-21 10:00:00,21.88,21.89,21.84,21.85,100200.0,16.3334,16.3409,16.3035,16.311,100200.0
2014-07-21 10:10:00,21.85,21.9,21.83,21.89,149200.0,16.311,16.3483,16.2961,16.3409,149200.0
2014-07-21 10:20:00,21.88,21.92,21.87,21.9,140600.0,16.3334,16.3633,16.3259,16.3483,140600.0
2014-07-21 10:30:00,21.89,21.9,21.85,21.86,87700.0,16.3409,16.3483,16.311,16.3185,87700.0
2014-07-21 10:40:00,21.86,21.87,21.83,21.87,118300.0,16.3185,16.3259,16.2961,16.3259,118300.0
2014-07-21 10:50:00,21.87,21.9,21.86,21.86,81400.0,16.3259,16.3483,16.3185,16.3185,81400.0
2014-07-21 11:00:00,21.86,21.89,21.84,21.87,63300.0,16.3185,16.3409,16.3035,16.3259,63300.0
2014-07-21 11:10:00,21.87,21.89,21.85,21.89,80600.0,16.3259,16.3409,16.311,16.3409,80600.0
2014-07-21 11:20:00,21.89,21.91,21.86,21.87,203300.0,16.3409,16.3558,16.3185,16.3259,203300.0
2014-07-21 11:30:00,21.87,21.89,21.86,21.87,58900.0,16.3259,16.3409,16.3185,16.3259,58900.0
2014-07-21 11:40:00,21.86,21.88,21.85,21.88,109000.0,16.3185,16.3334,16.311,16.3334,109000.0
2014-07-21 11:50:00,21.87,21.89,21.86,21.88,54200.0,16.3259,16.3409,16.3185,16.3334,54200.0
2014-07-21 12:00:00,21.88,21.89,21.84,21.84,48800.0,16.3334,16.3409,16.3035,16.3035,48800.0
2014-07-21 12:10:00,21.85,21.87,21.84,21.86,35100.0,16.311,16.3259,16.3035,16.3185,35100.0
2014-07-21 12:20:00,21.86,21.86,21.83,21.84,32500.0,16.3185,16.3185,16.2961,16.3035,32500.0
2014-07-21 12:30:00,21.83,21.85,21.83,21.85,28700.0,16.2961,16.311,16.2961,16.311,28700.0
2014-07-21 12:40:00,21.85,21.85,21.83,21.85,30000.0,16.311,16.311,16.2961,16.311,30000.0
2014-07-21 12:50:00,21.85,21.86,21.84,21.86,31700.0,16.311,16.3185,16.3035,16.3185,31700.0
2014-07-21 13:00:00,21.86,21.89,21.85,21.89,35800.0,16.3185,16.3409,16.311,16.3409,35800.0
2014-07-21 13:10:00,21.89,21.9,21.87,21.88,76500.0,16.3409,16.3483,16.3259,16.3334,76500.0
2014-07-21 13:20:00,21.88,21.92,21.88,21.92,42600.0,16.3334,16.3633,16.3334,16.3633,42600.0
2014-07-21 13:30:00,21.92,21.92,21.9,21.91,74300.0,16.3633,16.3633,16.3483,16.3558,74300.0
2014-07-21 13:40:00,21.92,21.95,21.91,21.93,59300.0,16.3633,16.3856,16.3558,16.3707,59300.0
2014-07-21 13:50:00,21.94,21.95,21.92,21.92,47200.0,16.3782,16.3856,16.3633,16.3633,47200.0
2014-07-21 14:00:00,21.92,21.94,21.92,21.92,77400.0,16.3633,16.3782,16.3633,16.3633,77400.0
2014-07-21 14:10:00,21.92,21.93,21.89,21.89,66400.0,16.3633,16.3707,16.3409,16.3409,66400.0
2014-07-21 14:20:00,21.89,21.9,21.89,21.89,41900.0,16.3409,16.3483,16.3409,16.3409,41900.0
2014-07-21 14:30:00,21.89,21.9,21.88,21.89,55900.0,16.3409,16.3483,16.3334,16.3409,55900.0
2014-07-21 14:40:00,21.89,21.94,21.89,21.94,61600.0,16.3409,16.3782,16.3409,16.3782,61600.0
2014-07-21 14:50:00,21.94,21.95,21.92,21.94,75400.0,16.3782,16.3856,16.3633,16.3782,75400.0
2014-07-21 15:00:00,21.94,21.95,21.92,21.93,79000.0,16.3782,16.3856,16.3633,16.3707,79000.0
2014-07-21 15:10:00,21.94,21.94,21.92,21.94,39400.0,16.3782,16.3782,16.3633,16.3782,39400.0
2014-07-21 15:20:00,21.94,21.96,21.93,21.96,72300.0,16.3782,16.3931,16.3707,16.3931,72300.0
2014-07-21 15:30:00,21.96,21.97,21.95,21.95,98900.0,16.3931,16.4006,16.3856,16.3856,98900.0
2014-07-21 15:40:00,21.96,21.96,21.95,21.96,95800.0,16.3931,16.3931,16.3856,16.3931,95800.0
2014-07-21 15:50:00,21.96,21.96,21.91,21.93,425100.0,16.3931,16.3931,16.3558,16.3707,425100.0
2014-07-22 09:30:00,21.97,22.06,21.95,22.03,277400.0,16.4006,16.4678,16.3856,16.4454,277400.0
2014-07-22 09:40:00,22.04,22.05,21.99,22.04,151300.0,16.4528,16.4603,16.4155,16.4528,151300.0
2014-07-22 09:50:00,22.05,22.09,22.01,22.01,109700.0,16.4603,16.4902,16.4304,16.4304,109700.0
2014-07-22 10:00:00,22.01,22.1,22.01,22.07,157800.0,16.4304,16.4976,16.4304,16.4752,157800.0
2014-07-22 10:10:00,22.07,22.09,22.06,22.06,184600.0,16.4752,16.4902,16.4678,16.4678,184600.0
2014-07-22 10:20:00,22.05,22.08,22.04,22.06,94900.0,16.4603,16.4827,16.4528,16.4678,94900.0
2014-07-22 10:30:00,22.06,22.07,22.02,22.05,95000.0,16.4678,16.4752,16.4379,16.4603,95000.0
2014-07-22 10:40:00,22.04,22.08,22.04,22.08,75800.0,16.4528,16.4827,16.4528,16.4827,75800.0
2014-07-22 10:50:00,22.08,22.1,22.06,22.09,67200.0,16.4827,16.4976,16.4678,16.4902,67200.0
2014-07-22 11:00:00,22.09,22.15,22.09,22.15,92700.0,16.4902,16.5349,16.4902,16.5349,92700.0
2014-07-22 11:10:00,22.15,22.15,22.11,22.14,67300.0,16.5349,16.5349,16.5051,16.5275,67300.0
2014-07-22 11:20:00,22.14,22.14,22.11,22.12,56800.0,16.5275,16.5275,16.5051,16.5126,56800.0
2014-07-22 11:30:00,22.12,22.14,22.12,22.12,35000.0,16.5126,16.5275,16.5126,16.5126,35000.0
2014-07-22 11:40:00,22.13,22.15,22.12,22.14,85700.0,16.52,16.5349,16.5126,16.5275,85700.0
2014-07-22 11:50:00,22.14,22.14,22.13,22.14,52100.0,16.5275,16.5275,16.52,16.5275,52100.0
2014-07-22 12:00:00,22.14,22.17,22.13,22.15,77500.0,16.5275,16.5499,16.52,16.5349,77500.0
2014-07-22 12:10:00,22.14,22.17,22.14,22.17,94300.0,16.5275,16.5499,16.5275,16.5499,94300.0
2014-07-22 12:20:00,22.17,22.23,22.16,22.22,232500.0,16.5499,16.5947,16.5424,16.5872,232500.0
2014-07-22 12:30:00,22.22,22.24,22.17,22.18,178700.0,16.5872,16.6021,16.5499,16.5573,178700.0
2014-07-22 12:40:00,22.19,22.22,22.18,22.22,103700.0,16.5648,16.5872,16.5573,16.5872,103700.0
2014-07-22 12:50:00,22.21,22.22,22.17,22.19,136800.0,16.5797,16.5872,16.5499,16.5648,136800.0
2014-07-22 13:00:00,22.19,22.22,22.18,22.21,54800.0,16.5648,16.5872,16.5573,16.5797,54800.0
2014-07-22 13:10:00,22.21,22.24,22.19,22.24,51900.0,16.5797,16.6021,16.5648,16.6021,51900.0
2014-07-22 13:20:00,22.23,22.24,22.22,22.23,33800.0,16.5947,16.6021,16.5872,16.5947,33800.0
2014-07-22 13:30:00,22.23,22.24,22.21,22.21,40200.0,16.5947,16.6021,16.5797,16.5797,40200.0
2014-07-22 13:40:00,22.22,22.23,22.21,22.22,21800.0,16.5872,16.5947,16.5797,16.5872,21800.0
2014-07-22 13:50:00,22.21,22.24,22.21,22.23,71600.0,16.5797,16.6021,16.5797,16.5947,71600.0
2014-07-22 14:00:00,22.23,22.24,22.22,22.24,69100.0,16.5947,16.6021,16.5872,16.6021,69100.0
2014-07-22 14:10:00,22.24,22.25,22.23,22.24,44600.0,16.6021,16.6096,16.5947,16.6021,44600.0
2014-07-22 14:20:00,22.24,22.25,22.23,22.23,50700.0,16.6021,16.6096,16.5947,16.5947,50700.0
2014-07-22 14:30:00,22.23,22.23,22.21,22.22,37200.0,16.5947,16.5947,16.5797,16.5872,37200.0
2014-07-22 14:40:00,22.22,22.22,22.17,22.18,51700.0,16.5872,16.5872,16.5499,16.5573,51700.0
2014-07-22 14:50:00,22.18,22.22,22.17,22.22,97500.0,16.5573,16.5872,16.5499,16.5872,97500.0
2014-07-22 15:00:00,22.21,22.22,22.19,22.21,85600.0,16.5797,16.5872,16.5648,16.5797,85600.0
2014-07-22 15:10:00,22.21,22.22,22.2,22.21,34700.0,16.5797,16.5872,16.5723,16.5797,34700.0
2014-07-22 15:20:00,22.2,22.22,22.2,22.2,92400.0,16.5723,16.5872,16.5723,16.5723,92400.0
2014-07-22 15:30:00,22.21,22.23,22.2,22.2,115900.0,16.5797,16.5947,16.5723,16.5723,115900.0
2014-07-22 15:40:00,22.21,22.21,22.19,22.19,143400.0,16.5797,16.5797,16.5648,16.5648,143400.0
2014-07-22 15:50:00,22.2,22.2,22.16,22.17,402400.0,16.5723,16.5723,16.5424,16.5499,402400.0
2014-07-23 09:30:00,22.12,22.22,22.11,22.12,204600.0,16.5126,16.5872,16.5051,16.5126,204600.0
2014-07-23 09:40:00,22.12,22.14,22.05,22.08,112300.0,16.5126,16.5275,16.4603,16.4827,112300.0
2014-07-23 09:50:00,22.09,22.13,22.08,22.1,112700.0,16.4902,16.52,16.4827,16.4976,112700.0
2014-07-23 10:00:00,22.11,22.14,22.09,22.13,129300.0,16.5051,16.5275,16.4902,16.52,129300.0
2014-07-23 10:10:00,22.13,22.17,22.12,22.16,84200.0,16.52,16.5499,16.5126,16.5424,84200.0
2014-07-23 10:20:00,22.15,22.16,22.14,22.14,63100.0,16.5349,16.5424,16.5275,16.5275,63100.0
2014-07-23 10:30:00,22.14,22.2,22.14,22.18,89900.0,16.5275,16.5723,16.5275,16.5573,89900.0
2014-07-23 10:40:00,22.18,22.22,22.17,22.21,99300.0,16.5573,16.5872,16.5499,16.5797,99300.0
2014-07-23 10:50:00,22.21,22.22,22.19,22.2,78600.0,16.5797,16.5872,16.5648,16.5723,78600.0
2014-07-23 11:00:00,22.2,22.21,22.19,22.21,52900.0,16.5723,16.5797,16.5648,16.5797,52900.0
2014-07-23 11:10:00,22.21,22.22,22.19,22.19,48900.0,16.5797,16.5872,16.5648,16.5648,48900.0
2014-07-23 11:20:00,22.19,22.2,22.17,22.18,121800.0,16.5648,16.5723,16.5499,16.5573,121800.0
2014-07-23 11:30:00,22.19,22.21,22.18,22.18,95400.0,16.5648,16.5797,16.5573,16.5573,95400.0
2014-07-23 11:40:00,22.19,22.21,22.18,22.21,150200.0,16.5648,16.5797,16.5573,16.5797,150200.0
2014-07-23 11:50:00,22.21,22.21,22.2,22.2,104600.0,16.5797,16.5797,16.5723,16.5723,104600.0
2014-07-23 12:00:00,22.2,22.23,22.2,22.23,87000.0,16.5723,16.5947,16.5723,16.5947,87000.0
2014-07-23 12:10:00,22.23,22.23,22.2,22.2,42100.0,16.5947,16.5947,16.5723,16.5723,42100.0
2014-07-23 12:20:00,22.21,22.21,22.17,22.17,47500.0,16.5797,16.5797,16.5499,16.5499,47500.0
2014-07-23 12:30:00,22.17,22.19,22.14,22.15,109400.0,16.5499,16.5648,16.5275,16.5349,109400.0
2014-07-23 12:40:00,22.15,22.17,22.15,22.16,39200.0,16.5349,16.5499,16.5349,16.5424,39200.0
2014-07-23 12:50:00,22.15,22.17,22.13,22.14,42800.0,16.5349,16.5499,16.52,16.5275,42800.0
2014-07-23 13:00:00,22.15,22.16,22.14,22.15,41700.0,16.5349,16.5424,16.5275,16.5349,41700.0
2014-07-23 13:10:00,22.15,22.17,22.15,22.17,49600.0,16.5349,16.5499,16.5349,16.5499,49600.0
2014-07-23 13:20:00,22.17,22.19,22.16,22.17,48800.0,16.5499,16.5648,16.5424,16.5499,48800.0
2014-07-23 13:30:00,22.17,22.19,22.16,22.19,38200.0,16.5499,16.5648,16.5424,16.5648,38200.0
2014-07-23 13:40:00,22.18,22.22,22.18,22.21,53000.0,16.5573,16.5872,16.5573,16.5797,53000.0
2014-07-23 13:50:00,22.21,22.22,22.2,22.21,35300.0,16.5797,16.5872,16.5723,16.5797,35300.0
2014-07-23 14:00:00,22.2,22.22,22.19,22.21,56400.0,16.5723,16.5872,16.5648,16.5797,56400.0
2014-07-23 14:10:00,22.22,22.22,22.2,22.21,58900.0,16.5872,16.5872,16.5723,16.5797,58900.0
2014-07-23 14:20:00,22.21,22.21,22.2,22.21,30700.0,16.5797,16.5797,16.5723,16.5797,30700.0
2014-07-23 14:30:00,22.21,22.22,22.19,22.21,78300.0,16.5797,16.5872,16.5648,16.5797,78300.0
2014-07-23 14:40:00,22.22,22.22,22.2,22.2,40500.0,16.5872,16.5872,16.5723,16.5723,40500.0
2014-07-23 14:50:00,22.2,22.21,22.18,22.18,65300.0,16.5723,16.5797,16.5573,16.5573,65300.0
2014-07-23 15:00:00,22.19,22.19,22.18,22.19,33300.0,16.5648,16.5648,16.5573,16.5648,33300.0
2014-07-23 15:10:00,22.19,22.22,22.18,22.21,128700.0,16.5648,16.5872,16.5573,16.5797,128700.0
2014-07-23 15:20:00,22.2,22.22,22.19,22.2,208800.0,16.5723,16.5872,16.5648,16.5723,208800.0
2014-07-23 15:30:00,22.19,22.21,22.19,22.21,204700.0,16.5648,16.5797,16.5648,16.5797,204700.0
2014-07-23 15:40:00,22.21,22.22,22.2,22.22,158300.0,16.5797,16.5872,16.5723,16.5872,158300.0
2014-07-23 15:50:00,22.22,22.22,22.18,22.18,371300.0,16.5872,16.5872,16.5573,16.5573,371300.0
2014-07-24 09:30:00,22.22,22.25,22.18,22.23,117900.0,16.5872,16.6096,16.5573,16.5947,117900.0
2014-07-24 09:40:00,22.23,22.26,22.19,22.19,94900.0,16.5947,16.6171,16.5648,16.5648,94900.0
2014-07-24 09:50:00,22.2,22.21,22.18,22.21,71400.0,16.5723,16.5797,16.5573,16.5797,71400.0
2014-07-24 10:00:00,22.2,22.2,22.1,22.14,128600.0,16.5723,16.5723,16.4976,16.5275,128600.0
2014-07-24 10:10:00,22.14,22.17,22.12,22.15,71400.0,16.5275,16.5499,16.5126,16.5349,71400.0
2014-07-24 10:20:00,22.15,22.2,22.13,22.2,141400.0,16.5349,16.5723,16.52,16.5723,141400.0
2014-07-24 10:30:00,22.2,22.2,22.12,22.13,167600.0,16.5723,16.5723,16.5126,16.52,167600.0
2014-07-24 10:40:00,22.13,22.16,22.12,22.12,53300.0,16.52,16.5424,16.5126,16.5126,53300.0
2014-07-24 10:50:00,22.12,22.15,22.12,22.13,32900.0,16.5126,16.5349,16.5126,16.52,32900.0
2014-07-24 11:00:00,22.13,22.13,22.09,22.11,101800.0,16.52,16.52,16.4902,16.5051,101800.0
2014-07-24 11:10:00,22.11,22.14,22.1,22.11,40700.0,16.5051,16.5275,16.4976,16.5051,40700.0
2014-07-24 11:20:00,22.11,22.15,22.11,22.14,71300.0,16.5051,16.5349,16.5051,16.5275,71300.0
2014-07-24 11:30:00,22.14,22.16,22.12,22.12,34200.0,16.5275,16.5424,16.5126,16.5126,34200.0
2014-07-24 11:40:00,22.12,22.13,22.11,22.12,57100.0,16.5126,16.52,16.5051,16.5126,57100.0
2014-07-24 11:50:00,22.13,22.14,22.12,22.13,57800.0,16.52,16.5275,16.5126,16.52,57800.0
2014-07-24 12:00:00,22.13,22.14,22.13,22.14,23900.0,16.52,16.5275,16.52,16.5275,23900.0
2014-07-24 12:10:00,22.13,22.14,22.12,22.12,14100.0,16.52,16.5275,16.5126,16.5126,14100.0
2014-07-24 12:20:00,22.12,22.14,22.12,22.13,44300.0,16.5126,16.5275,16.5126,16.52,44300.0
2014-07-24 12:30:00,22.13,22.14,22.11,22.12,74800.0,16.52,16.5275,16.5051,16.5126,74800.0
2014-07-24 12:40:00,22.12,22.12,22.09,22.1,90100.0,16.5126,16.5126,16.4902,16.4976,90100.0
2014-07-24 12:50:00,22.1,22.11,22.09,22.09,54500.0,16.4976,16.5051,16.4902,16.4902,54500.0
2014-07-24 13:00:00,22.09,22.1,22.05,22.05,95300.0,16.4902,16.4976,16.4603,16.4603,95300.0
2014-07-24 13:10:00,22.06,22.08,22.04,22.06,62400.0,16.4678,16.4827,16.4528,16.4678,62400.0
2014-07-24 13:20:00,22.05,22.09,22.05,22.09,43700.0,16.4603,16.4902,16.4603,16.4902,43700.0
2014-07-24 13:30:00,22.09,22.09,22.07,22.08,33300.0,16.4902,16.4902,16.4752,16.4827,33300.0
2014-07-24 13:40:00,22.07,22.09,22.06,22.07,38500.0,16.4752,16.4902,16.4678,16.4752,38500.0
2014-07-24 13:50:00,22.08,22.1,22.07,22.1,35300.0,16.4827,16.4976,16.4752,16.4976,35300.0
2014-07-24 14:00:00,22.1,22.1,22.08,22.09,30200.0,16.4976,16.4976,16.4827,16.4902,30200.0
2014-07-24 14:10:00,22.1,22.1,22.07,22.08,44800.0,16.4976,16.4976,16.4752,16.4827,44800.0
2014-07-24 14:20:00,22.09,22.09,22.07,22.09,27100.0,16.4902,16.4902,16.4752,16.4902,27100.0
2014-07-24 14:30:00,22.09,22.09,22.06,22.06,52900.0,16.4902,16.4902,16.4678,16.4678,52900.0
2014-07-24 14:40:00,22.07,22.07,22.05,22.05,35100.0,16.4752,16.4752,16.4603,16.4603,35100.0
2014-07-24 14:50:00,22.05,22.07,22.04,22.05,69900.0,16.4603,16.4752,16.4528,16.4603,69900.0
2014-07-24 15:00:00,22.05,22.05,22.03,22.04,79200.0,16.4603,16.4603,16.4454,16.4528,79200.0
2014-07-24 15:10:00,22.05,22.07,22.04,22.06,64100.0,16.4603,16.4752,16.4528,16.4678,64100.0
2014-07-24 15:20:00,22.06,22.08,22.05,22.08,87400.0,16.4678,16.4827,16.4603,16.4827,87400.0
2014-07-24 15:30:00,22.07,22.1,22.07,22.08,183800.0,16.4752,16.4976,16.4752,16.4827,183800.0
2014-07-24 15:40:00,22.09,22.1,22.07,22.09,229800.0,16.4902,16.4976,16.4752,16.4902,229800.0
2014-07-24 15:50:00,22.09,22.09,22.07,22.08,251000.0,16.4902,16.4902,16.4752,16.4827,251000.0
2014-07-25 09:30:00,22.05,22.12,21.97,22.03,257500.0,16.4603,16.5126,16.4006,16.4454,257500.0
2014-07-25 09:40:00,22.02,22.04,21.97,22.03,124400.0,16.4379,16.4528,16.4006,16.4454,124400.0
2014-07-25 09:50:00,22.03,22.1,22.03,22.07,45800.0,16.4454,16.4976,16.4454,16.4752,45800.0
2014-07-25 10:00:00,22.08,22.08,22.04,22.06,60500.0,16.4827,16.4827,16.4528,16.4678,60500.0
2014-07-25 10:10:00,22.05,22.09,22.04,22.09,62600.0,16.4603,16.4902,16.4528,16.4902,62600.0
2014-07-25 10:20:00,22.08,22.1,22.07,22.09,76300.0,16.4827,16.4976,16.4752,16.4902,76300.0
2014-07-25 10:30:00,22.09,22.1,22.06,22.07,73800.0,16.4902,16.4976,16.4678,16.4752,73800.0
2014-07-25 10:40:00,22.08,22.09,22.05,22.09,80600.0,16.4827,16.4902,16.4603,16.4902,80600.0
2014-07-25 10:50:00,22.09,22.09,22.02,22.04,52600.0,16.4902,16.4902,16.4379,16.4528,52600.0
2014-07-25 11:00:00,22.03,22.04,22.01,22.03,76400.0,16.4454,16.4528,16.4304,16.4454,76400.0
2014-07-25 11:10:00,22.03,22.04,22.0,22.01,45300.0,16.4454,16.4528,16.423,16.4304,45300.0
2014-07-25 11:20:00,22.01,22.03,21.97,22.02,53300.0,16.4304,16.4454,16.4006,16.4379,53300.0
2014-07-25 11:30:00,22.02,22.05,22.01,22.03,64200.0,16.4379,16.4603,16.4304,16.4454,64200.0
2014-07-25 11:40:00,22.04,22.05,22.03,22.04,32500.0,16.4528,16.4603,16.4454,16.4528,32500.0
2014-07-25 11:50:00,22.04,22.05,22.02,22.03,46200.0,16.4528,16.4603,16.4379,16.4454,46200.0
2014-07-25 12:00:00,22.03,22.06,22.02,22.05,33600.0,16.4454,16.4678,16.4379,16.4603,33600.0
2014-07-25 12:10:00,22.04,22.05,22.03,22.05,58200.0,16.4528,16.4603,16.4454,16.4603,58200.0
2014-07-25 12:20:00,22.04,22.06,22.02,22.02,51900.0,16.4528,16.4678,16.4379,16.4379,51900.0
2014-07-25 12:30:00,22.02,22.04,22.02,22.03,34900.0,16.4379,16.4528,16.4379,16.4454,34900.0
2014-07-25 12:40:00,22.03,22.05,22.03,22.04,29100.0,16.4454,16.4603,16.4454,16.4528,29100.0
2014-07-25 12:50:00,22.04,22.05,22.03,22.04,22600.0,16.4528,16.4603,16.4454,16.4528,22600.0
2014-07-25 13:00:00,22.04,22.04,22.01,22.02,67300.0,16.4528,16.4528,16.4304,16.4379,67300.0
2014-07-25 13:10:00,22.02,22.03,22.0,22.02,85100.0,16.4379,16.4454,16.423,16.4379,85100.0
2014-07-25 13:20:00,22.01,22.02,22.0,22.02,33200.0,16.4304,16.4379,16.423,16.4379,33200.0
2014-07-25 13:30:00,22.02,22.02,21.99,22.01,83500.0,16.4379,16.4379,16.4155,16.4304,83500.0
2014-07-25 13:40:00,22.0,22.02,22.0,22.01,37100.0,16.423,16.4379,16.423,16.4304,37100.0
2014-07-25 13:50:00,22.02,22.02,22.0,22.01,35400.0,16.4379,16.4379,16.423,16.4304,35400.0
2014-07-25 14:00:00,22.0,22.03,21.99,22.02,84100.0,16.423,16.4454,16.4155,16.4379,84100.0
2014-07-25 14:10:00,22.03,22.03,22.01,22.02,48900.0,16.4454,16.4454,16.4304,16.4379,48900.0
2014-07-25 14:20:00,22.01,22.03,22.01,22.02,27100.0,16.4304,16.4454,16.4304,16.4379,27100.0
2014-07-25 14:30:00,22.02,22.04,22.02,22.03,48900.0,16.4379,16.4528,16.4379,16.4454,48900.0
2014-07-25 14:40:00,22.03,22.05,22.03,22.05,27200.0,16.4454,16.4603,16.4454,16.4603,27200.0
2014-07-25 14:50:00,22.04,22.05,22.02,22.04,158200.0,16.4528,16.4603,16.4379,16.4528,158200.0
2014-07-25 15:00:00,22.05,22.05,22.03,22.03,56200.0,16.4603,16.4603,16.4454,16.4454,56200.0
2014-07-25 15:10:00,22.04,22.05,22.02,22.02,81200.0,16.4528,16.4603,16.4379,16.4379,81200.0
2014-07-25 15:20:00,22.02,22.05,21.99,22.0,430900.0,16.4379,16.4603,16.4155,16.423,430900.0
2014-07-25 15:30:00,22.0,22.0,21.98,21.98,113700.0,16.423,16.423,16.408,16.408,113700.0
2014-07-25 15:40:00,21.98,22.02,21.98,22.02,167900.0,16.408,16.4379,16.408,16.4379,167900.0
2014-07-25 15:50:00,22.02,22.03,22.0,22.01,402700.0,16.4379,16.4454,16.423,16.4304,402700.0
2014-07-28 09:30:00,22.0,22.09,21.94,22.02,209500.0,16.423,16.4902,16.3782,16.4379,209500.0
2014-07-28 09:40:00,22.02,22.03,21.94,21.95,131200.0,16.4379,16.4454,16.3782,16.3856,131200.0
2014-07-28 09:50:00,21.95,21.99,21.91,21.98,94300.0,16.3856,16.4155,16.3558,16.408,94300.0
2014-07-28 10:00:00,21.98,21.98,21.83,21.83,177100.0,16.408,16.408,16.2961,16.2961,177100.0
2014-07-28 10:10:00,21.84,21.87,21.81,21.85,245800.0,16.3035,16.3259,16.2811,16.311,245800.0
2014-07-28 10:20:00,21.85,21.88,21.8,21.88,91700.0,16.311,16.3334,16.2737,16.3334,91700.0
2014-07-28 10:30:00,21.88,21.88,21.82,21.84,92100.0,16.3334,16.3334,16.2886,16.3035,92100.0
2014-07-28 10:40:00,21.84,21.89,21.8,21.89,148400.0,16.3035,16.3409,16.2737,16.3409,148400.0
2014-07-28 10:50:00,21.89,21.94,21.89,21.93,129400.0,16.3409,16.3782,16.3409,16.3707,129400.0
2014-07-28 11:00:00,21.93,21.93,21.9,21.9,57500.0,16.3707,16.3707,16.3483,16.3483,57500.0
2014-07-28 11:10:00,21.91,21.95,21.91,21.94,102800.0,16.3558,16.3856,16.3558,16.3782,102800.0
2014-07-28 11:20:00,21.94,22.02,21.93,22.01,80200.0,16.3782,16.4379,16.3707,16.4304,80200.0
2014-07-28 11:30:00,22.02,22.03,22.0,22.0,62700.0,16.4379,16.4454,16.423,16.423,62700.0
2014-07-28 11:40:00,22.01,22.02,21.98,21.99,115900.0,16.4304,16.4379,16.408,16.4155,115900.0
2014-07-28 11:50:00,21.99,21.99,21.94,21.94,48100.0,16.4155,16.4155,16.3782,16.3782,48100.0
2014-07-28 12:00:00,21.94,21.96,21.93,21.96,99300.0,16.3782,16.3931,16.3707,16.3931,99300.0
2014-07-28 12:10:00,21.96,21.96,21.92,21.92,38500.0,16.3931,16.3931,16.3633,16.3633,38500.0
2014-07-28 12:20:00,21.92,21.93,21.87,21.89,125300.0,16.3633,16.3707,16.3259,16.3409,125300.0
2014-07-28 12:30:00,21.89,21.96,21.89,21.95,64300.0,16.3409,16.3931,16.3409,16.3856,64300.0
2014-07-28 12:40:00,21.94,21.96,21.93,21.94,59900.0,16.3782,16.3931,16.3707,16.3782,59900.0
2014-07-28 12:50:00,21.94,21.96,21.91,21.96,126600.0,16.3782,16.3931,16.3558,16.3931,126600.0
2014-07-28 13:00:00,21.96,21.97,21.93,21.96,129400.0,16.3931,16.4006,16.3707,16.3931,129400.0
2014-07-28 13:10:00,21.96,21.98,21.94,21.95,86200.0,16.3931,16.408,16.3782,16.3856,86200.0
2014-07-28 13:20:00,21.94,21.99,21.94,21.98,55400.0,16.3782,16.4155,16.3782,16.408,55400.0
2014-07-28 13:30:00,21.97,22.06,21.96,22.05,124800.0,16.4006,16.4678,16.3931,16.4603,124800.0
2014-07-28 13:40:00,22.06,22.07,22.02,22.04,56900.0,16.4678,16.4752,16.4379,16.4528,56900.0
2014-07-28 13:50:00,22.04,22.04,21.99,22.0,115700.0,16.4528,16.4528,16.4155,16.423,115700.0
2014-07-28 14:00:00,21.99,22.03,21.99,22.03,108400.0,16.4155,16.4454,16.4155,16.4454,108400.0
2014-07-28 14:10:00,22.02,22.05,22.02,22.05,137900.0,16.4379,16.4603,16.4379,16.4603,137900.0
2014-07-28 14:20:00,22.05,22.05,22.04,22.05,32200.0,16.4603,16.4603,16.4528,16.4603,32200.0
2014-07-28 14:30:00,22.05,22.06,22.02,22.05,158800.0,16.4603,16.4678,16.4379,16.4603,158800.0
2014-07-28 14:40:00,22.05,22.06,22.03,22.06,193600.0,16.4603,16.4678,16.4454,16.4678,193600.0
2014-07-28 14:50:00,22.06,22.09,22.01,22.02,189200.0,16.4678,16.4902,16.4304,16.4379,189200.0
2014-07-28 15:00:00,22.02,22.07,22.01,22.05,136600.0,16.4379,16.4752,16.4304,16.4603,136600.0
2014-07-28 15:10:00,22.05,22.06,22.04,22.06,139400.0,16.4603,16.4678,16.4528,16.4678,139400.0
2014-07-28 15:20:00,22.06,22.06,22.04,22.05,216100.0,16.4678,16.4678,16.4528,16.4603,216100.0
2014-07-28 15:30:00,22.05,22.06,22.03,22.03,164000.0,16.4603,16.4678,16.4454,16.4454,164000.0
2014-07-28 15:40:00,22.04,22.09,22.03,22.09,492500.0,16.4528,16.4902,16.4454,16.4902,492500.0
2014-07-28 15:50:00,22.09,22.09,22.04,22.04,604600.0,16.4902,16.4902,16.4528,16.4528,604600.0
2014-07-29 09:30:00,21.04,21.11,20.03,20.4,2616100.0,15.7063,15.7586,14.9524,15.2286,2616100.0
2014-07-29 09:40:00,20.4,20.64,20.4,20.62,1423900.0,15.2286,15.4077,15.2286,15.3928,1423900.0
2014-07-29 09:50:00,20.62,20.7,20.07,20.22,1935100.0,15.3928,15.4525,14.9822,15.0942,1935100.0
2014-07-29 10:00:00,20.22,20.28,20.09,20.14,1101900.0,15.0942,15.139,14.9972,15.0345,1101900.0
2014-07-29 10:10:00,20.14,20.21,20.06,20.07,913900.0,15.0345,15.0867,14.9748,14.9822,913900.0
2014-07-29 10:20:00,20.07,20.19,19.88,19.89,2844200.0,14.9822,15.0718,14.8404,14.8479,2844200.0
2014-07-29 10:30:00,19.88,19.97,19.83,19.95,1038600.0,14.8404,14.9076,14.8031,14.8927,1038600.0
2014-07-29 10:40:00,19.96,20.0,19.95,20.0,420500.0,14.9001,14.93,14.8927,14.93,420500.0
2014-07-29 10:50:00,20.0,20.0,19.95,19.98,572900.0,14.93,14.93,14.8927,14.915,572900.0
2014-07-29 11:00:00,19.98,20.0,19.95,19.95,524100.0,14.915,14.93,14.8927,14.8927,524100.0
2014-07-29 11:10:00,19.96,19.96,19.9,19.91,494600.0,14.9001,14.9001,14.8553,14.8628,494600.0
2014-07-29 11:20:00,19.91,19.98,19.85,19.95,668100.0,14.8628,14.915,14.818,14.8927,668100.0
2014-07-29 11:30:00,19.95,19.96,19.87,19.87,330900.0,14.8927,14.9001,14.8329,14.8329,330900.0
2014-07-29 11:40:00,19.87,19.91,19.87,19.87,390400.0,14.8329,14.8628,14.8329,14.8329,390400.0
2014-07-29 11:50:00,19.87,19.92,19.85,19.89,383500.0,14.8329,14.8703,14.818,14.8479,383500.0
2014-07-29 12:00:00,19.89,19.91,19.86,19.86,232600.0,14.8479,14.8628,14.8255,14.8255,232600.0
2014-07-29 12:10:00,19.86,19.92,19.85,19.88,445900.0,14.8255,14.8703,14.818,14.8404,445900.0
2014-07-29 12:20:00,19.87,19.93,19.87,19.92,302800.0,14.8329,14.8777,14.8329,14.8703,302800.0
2014-07-29 12:30:00,19.92,19.98,19.91,19.98,259000.0,14.8703,14.915,14.8628,14.915,259000.0
2014-07-29 12:40:00,19.98,19.98,19.91,19.92,460400.0,14.915,14.915,14.8628,14.8703,460400.0
2014-07-29 12:50:00,19.92,19.93,19.91,19.93,145000.0,14.8703,14.8777,14.8628,14.8777,145000.0
2014-07-29 13:00:00,19.92,19.97,19.9,19.94,384000.0,14.8703,14.9076,14.8553,14.8852,384000.0
2014-07-29 13:10:00,19.94,19.97,19.94,19.96,181500.0,14.8852,14.9076,14.8852,14.9001,181500.0
2014-07-29 13:20:00,19.96,19.97,19.95,19.95,172700.0,14.9001,14.9076,14.8927,14.8927,172700.0
2014-07-29 13:30:00,19.95,19.96,19.89,19.94,733200.0,14.8927,14.9001,14.8479,14.8852,733200.0
2014-07-29 13:40:00,19.94,19.96,19.91,19.92,314700.0,14.8852,14.9001,14.8628,14.8703,314700.0
2014-07-29 13:50:00,19.91,19.93,19.9,19.9,379200.0,14.8628,14.8777,14.8553,14.8553,379200.0
2014-07-29 14:00:00,19.9,19.91,19.87,19.89,357700.0,14.8553,14.8628,14.8329,14.8479,357700.0
2014-07-29 14:10:00,19.89,19.93,19.89,19.92,246900.0,14.8479,14.8777,14.8479,14.8703,246900.0
2014-07-29 14:20:00,19.92,19.92,19.88,19.89,251000.0,14.8703,14.8703,14.8404,14.8479,251000.0
2014-07-29 14:30:00,19.89,19.91,19.88,19.89,490400.0,14.8479,14.8628,14.8404,14.8479,490400.0
2014-07-29 14:40:00,19.89,19.89,19.86,19.88,376100.0,14.8479,14.8479,14.8255,14.8404,376100.0
2014-07-29 14:50:00,19.88,19.94,19.87,19.93,353000.0,14.8404,14.8852,14.8329,14.8777,353000.0
2014-07-29 15:00:00,19.93,19.95,19.9,19.91,436100.0,14.8777,14.8927,14.8553,14.8628,436100.0
2014-07-29 15:10:00,19.91,19.92,19.87,19.89,469900.0,14.8628,14.8703,14.8329,14.8479,469900.0
2014-07-29 15:20:00,19.88,19.92,19.88,19.91,815200.0,14.8404,14.8703,14.8404,14.8628,815200.0
2014-07-29 15:30:00,19.91,19.93,19.89,19.93,822500.0,14.8628,14.8777,14.8479,14.8777,822500.0
2014-07-29 15:40:00,19.93,19.94,19.9,19.93,1245000.0,14.8777,14.8852,14.8553,14.8777,1245000.0
2014-07-29 15:50:00,19.92,20.01,19.92,20.01,3084700.0,14.8703,14.9374,14.8703,14.9374,3084700.0
2014-07-30 09:30:00,20.1,20.11,19.84,19.84,762400.0,15.0046,15.0121,14.8105,14.8105,762400.0
2014-07-30 09:40:00,19.85,19.9,19.77,19.9,582000.0,14.818,14.8553,14.7583,14.8553,582000.0
2014-07-30 09:50:00,19.89,19.94,19.81,19.82,327100.0,14.8479,14.8852,14.7881,14.7956,327100.0
2014-07-30 10:00:00,19.81,19.84,19.78,19.78,355200.0,14.7881,14.8105,14.7657,14.7657,355200.0
2014-07-30 10:10:00,19.79,19.83,19.71,19.75,525900.0,14.7732,14.8031,14.7135,14.7434,525900.0
2014-07-30 10:20:00,19.75,19.79,19.73,19.77,267300.0,14.7434,14.7732,14.7284,14.7583,267300.0
2014-07-30 10:30:00,19.77,19.77,19.65,19.66,541000.0,14.7583,14.7583,14.6687,14.6762,541000.0
2014-07-30 10:40:00,19.66,19.68,19.59,19.64,568800.0,14.6762,14.6911,14.6239,14.6612,568800.0
2014-07-30 10:50:00,19.64,19.67,19.57,19.64,424100.0,14.6612,14.6836,14.609,14.6612,424100.0
2014-07-30 11:00:00,19.64,19.76,19.64,19.76,546500.0,14.6612,14.7508,14.6612,14.7508,546500.0
2014-07-30 11:10:00,19.76,19.85,19.74,19.83,369200.0,14.7508,14.818,14.7359,14.8031,369200.0
2014-07-30 11:20:00,19.83,19.84,19.74,19.75,272200.0,14.8031,14.8105,14.7359,14.7434,272200.0
2014-07-30 11:30:00,19.75,19.75,19.66,19.72,208200.0,14.7434,14.7434,14.6762,14.721,208200.0
2014-07-30 11:40:00,19.72,19.75,19.68,19.69,274200.0,14.721,14.7434,14.6911,14.6986,274200.0
2014-07-30 11:50:00,19.69,19.75,19.69,19.71,171800.0,14.6986,14.7434,14.6986,14.7135,171800.0
2014-07-30 12:00:00,19.72,19.73,19.67,19.7,142600.0,14.721,14.7284,14.6836,14.706,142600.0
2014-07-30 12:10:00,19.7,19.75,19.69,19.7,119300.0,14.706,14.7434,14.6986,14.706,119300.0
2014-07-30 12:20:00,19.71,19.73,19.7,19.73,79300.0,14.7135,14.7284,14.706,14.7284,79300.0
2014-07-30 12:30:00,19.73,19.81,19.73,19.79,229600.0,14.7284,14.7881,14.7284,14.7732,229600.0
2014-07-30 12:40:00,19.79,19.82,19.76,19.82,265900.0,14.7732,14.7956,14.7508,14.7956,265900.0
2014-07-30 12:50:00,19.82,19.82,19.78,19.8,178900.0,14.7956,14.7956,14.7657,14.7807,178900.0
2014-07-30 13:00:00,19.8,19.81,19.72,19.72,188000.0,14.7807,14.7881,14.721,14.721,188000.0
2014-07-30 13:10:00,19.72,19.73,19.66,19.66,260400.0,14.721,14.7284,14.6762,14.6762,260400.0
2014-07-30 13:20:00,19.66,19.72,19.66,19.67,215900.0,14.6762,14.721,14.6762,14.6836,215900.0
2014-07-30 13:30:00,19.67,19.7,19.66,19.7,181300.0,14.6836,14.706,14.6762,14.706,181300.0
2014-07-30 13:40:00,19.7,19.75,19.69,19.72,206000.0,14.706,14.7434,14.6986,14.721,206000.0
2014-07-30 13:50:00,19.72,19.8,19.71,19.79,131800.0,14.721,14.7807,14.7135,14.7732,131800.0
2014-07-30 14:00:00,19.78,19.85,19.7,19.85,288200.0,14.7657,14.818,14.706,14.818,288200.0
2014-07-30 14:10:00,19.85,19.9,19.84,19.88,248600.0,14.818,14.8553,14.8105,14.8404,248600.0
2014-07-30 14:20:00,19.88,19.9,19.84,19.9,216800.0,14.8404,14.8553,14.8105,14.8553,216800.0
2014-07-30 14:30:00,19.9,19.92,19.86,19.87,161200.0,14.8553,14.8703,14.8255,14.8329,161200.0
2014-07-30 14:40:00,19.87,19.89,19.81,19.81,242200.0,14.8329,14.8479,14.7881,14.7881,242200.0
2014-07-30 14:50:00,19.81,19.84,19.78,19.79,178000.0,14.7881,14.8105,14.7657,14.7732,178000.0
2014-07-30 15:00:00,19.79,19.86,19.78,19.82,420500.0,14.7732,14.8255,14.7657,14.7956,420500.0
2014-07-30 15:10:00,19.82,19.85,19.78,19.8,291100.0,14.7956,14.818,14.7657,14.7807,291100.0
2014-07-30 15:20:00,19.8,19.83,19.79,19.83,232200.0,14.7807,14.8031,14.7732,14.8031,232200.0
2014-07-30 15:30:00,19.83,19.89,19.82,19.89,531300.0,14.8031,14.8479,14.7956,14.8479,531300.0
2014-07-30 15:40:00,19.89,19.9,19.85,19.87,297000.0,14.8479,14.8553,14.818,14.8329,297000.0
2014-07-30 15:50:00,19.87,19.87,19.85,19.87,723400.0,14.8329,14.8329,14.818,14.8329,723400.0
2014-07-31 09:30:00,19.63,19.8,19.63,19.79,577100.0,14.6538,14.7807,14.6538,14.7732,577100.0
2014-07-31 09:40:00,19.79,19.8,19.68,19.8,345900.0,14.7732,14.7807,14.6911,14.7807,345900.0
2014-07-31 09:50:00,19.8,19.87,19.8,19.86,502000.0,14.7807,14.8329,14.7807,14.8255,502000.0
2014-07-31 10:00:00,19.87,19.88,19.76,19.77,579800.0,14.8329,14.8404,14.7508,14.7583,579800.0
2014-07-31 10:10:00,19.77,19.86,19.76,19.86,326700.0,14.7583,14.8255,14.7508,14.8255,326700.0
2014-07-31 10:20:00,19.85,19.86,19.78,19.82,212800.0,14.818,14.8255,14.7657,14.7956,212800.0
2014-07-31 10:30:00,19.82,19.82,19.74,19.76,312500.0,14.7956,14.7956,14.7359,14.7508,312500.0
2014-07-31 10:40:00,19.76,19.76,19.72,19.72,152000.0,14.7508,14.7508,14.721,14.721,152000.0
2014-07-31 10:50:00,19.72,19.72,19.63,19.64,192500.0,14.721,14.721,14.6538,14.6612,192500.0
2014-07-31 11:00:00,19.64,19.73,19.64,19.71,193500.0,14.6612,14.7284,14.6612,14.7135,193500.0
2014-07-31 11:10:00,19.72,19.75,19.71,19.75,206900.0,14.721,14.7434,14.7135,14.7434,206900.0
2014-07-31 11:20:00,19.74,19.77,19.73,19.74,199200.0,14.7359,14.7583,14.7284,14.7359,199200.0
2014-07-31 11:30:00,19.73,19.76,19.67,19.74,349100.0,14.7284,14.7508,14.6836,14.7359,349100.0
2014-07-31 11:40:00,19.73,19.77,19.68,19.71,203900.0,14.7284,14.7583,14.6911,14.7135,203900.0
2014-07-31 11:50:00,19.7,19.72,19.66,19.68,230700.0,14.706,14.721,14.6762,14.6911,230700.0
2014-07-31 12:00:00,19.68,19.7,19.65,19.7,123700.0,14.6911,14.706,14.6687,14.706,123700.0
2014-07-31 12:10:00,19.7,19.7,19.66,19.67,195800.0,14.706,14.706,14.6762,14.6836,195800.0
2014-07-31 12:20:00,19.67,19.68,19.61,19.62,176200.0,14.6836,14.6911,14.6388,14.6463,176200.0
2014-07-31 12:30:00,19.62,19.67,19.61,19.64,133500.0,14.6463,14.6836,14.6388,14.6612,133500.0
2014-07-31 12:40:00,19.64,19.7,19.64,19.7,85400.0,14.6612,14.706,14.6612,14.706,85400.0
2014-07-31 12:50:00,19.7,19.72,19.7,19.71,99800.0,14.706,14.721,14.706,14.7135,99800.0
2014-07-31 13:00:00,19.71,19.72,19.7,19.72,64000.0,14.7135,14.721,14.706,14.721,64000.0
2014-07-31 13:10:00,19.72,19.72,19.67,19.68,130900.0,14.721,14.721,14.6836,14.6911,130900.0
2014-07-31 13:20:00,19.69,19.69,19.63,19.66,91400.0,14.6986,14.6986,14.6538,14.6762,91400.0
2014-07-31 13:30:00,19.66,19.71,19.66,19.7,126000.0,14.6762,14.7135,14.6762,14.706,126000.0
2014-07-31 13:40:00,19.7,19.7,19.63,19.66,156100.0,14.706,14.706,14.6538,14.6762,156100.0
2014-07-31 13:50:00,19.66,19.68,19.65,19.66,130600.0,14.6762,14.6911,14.6687,14.6762,130600.0
2014-07-31 14:00:00,19.67,19.72,19.66,19.7,255000.0,14.6836,14.721,14.6762,14.706,255000.0
2014-07-31 14:10:00,19.7,19.71,19.68,19.7,129400.0,14.706,14.7135,14.6911,14.706,129400.0
2014-07-31 14:20:00,19.7,19.72,19.68,19.72,162400.0,14.706,14.721,14.6911,14.721,162400.0
2014-07-31 14:30:00,19.71,19.72,19.68,19.71,439200.0,14.7135,14.721,14.6911,14.7135,439200.0
2014-07-31 14:40:00,19.7,19.74,19.7,19.71,740300.0,14.706,14.7359,14.706,14.7135,740300.0
2014-07-31 14:50:00,19.72,19.74,19.65,19.67,328500.0,14.721,14.7359,14.6687,14.6836,328500.0
2014-07-31 15:00:00,19.67,19.71,19.66,19.66,171200.0,14.6836,14.7135,14.6762,14.6762,171200.0
2014-07-31 15:10:00,19.66,19.7,19.64,19.66,331700.0,14.6762,14.706,14.6612,14.6762,331700.0
2014-07-31 15:20:00,19.65,19.68,19.64,19.66,493800.0,14.6687,14.6911,14.6612,14.6762,493800.0
2014-07-31 15:30:00,19.67,19.68,19.66,19.68,207500.0,14.6836,14.6911,14.6762,14.6911,207500.0
2014-07-31 15:40:00,19.68,19.7,19.62,19.69,814100.0,14.6911,14.706,14.6463,14.6986,814100.0
2014-07-31 15:50:00,19.69,19.69,19.63,19.64,1589400.0,14.6986,14.6986,14.6538,14.6612,1589400.0
2014-08-01 09:30:00,19.62,19.68,19.56,19.68,364800.0,14.6463,14.6911,14.6015,14.6911,364800.0
2014-08-01 09:40:00,19.67,19.77,19.65,19.76,324100.0,14.6836,14.7583,14.6687,14.7508,324100.0
2014-08-01 09:50:00,19.77,19.81,19.73,19.77,242600.0,14.7583,14.7881,14.7284,14.7583,242600.0
2014-08-01 10:00:00,19.78,19.79,19.74,19.76,295600.0,14.7657,14.7732,14.7359,14.7508,295600.0
2014-08-01 10:10:00,19.77,19.78,19.68,19.68,218000.0,14.7583,14.7657,14.6911,14.6911,218000.0
2014-08-01 10:20:00,19.68,19.75,19.68,19.73,192300.0,14.6911,14.7434,14.6911,14.7284,192300.0
2014-08-01 10:30:00,19.72,19.76,19.66,19.75,411700.0,14.721,14.7508,14.6762,14.7434,411700.0
2014-08-01 10:40:00,19.75,19.78,19.74,19.74,159100.0,14.7434,14.7657,14.7359,14.7359,159100.0
2014-08-01 10:50:00,19.74,19.75,19.7,19.71,136500.0,14.7359,14.7434,14.706,14.7135,136500.0
2014-08-01 11:00:00,19.71,19.73,19.69,19.7,250100.0,14.7135,14.7284,14.6986,14.706,250100.0
2014-08-01 11:10:00,19.71,19.72,19.67,19.69,397700.0,14.7135,14.721,14.6836,14.6986,397700.0
2014-08-01 11:20:00,19.69,19.71,19.67,19.7,227300.0,14.6986,14.7135,14.6836,14.706,227300.0
2014-08-01 11:30:00,19.69,19.71,19.66,19.68,169600.0,14.6986,14.7135,14.6762,14.6911,169600.0
2014-08-01 11:40:00,19.68,19.7,19.66,19.67,222900.0,14.6911,14.706,14.6762,14.6836,222900.0
2014-08-01 11:50:00,19.67,19.69,19.65,19.68,262900.0,14.6836,14.6986,14.6687,14.6911,262900.0
2014-08-01 12:00:00,19.68,19.71,19.67,19.7,251400.0,14.6911,14.7135,14.6836,14.706,251400.0
2014-08-01 12:10:00,19.69,19.75,19.67,19.74,225500.0,14.6986,14.7434,14.6836,14.7359,225500.0
2014-08-01 12:20:00,19.73,19.75,19.7,19.73,162400.0,14.7284,14.7434,14.706,14.7284,162400.0
2014-08-01 12:30:00,19.73,19.75,19.71,19.74,214000.0,14.7284,14.7434,14.7135,14.7359,214000.0
2014-08-01 12:40:00,19.73,19.76,19.72,19.73,168600.0,14.7284,14.7508,14.721,14.7284,168600.0
2014-08-01 12:50:00,19.72,19.79,19.7,19.77,166700.0,14.721,14.7732,14.706,14.7583,166700.0
2014-08-01 13:00:00,19.77,19.79,19.73,19.77,143400.0,14.7583,14.7732,14.7284,14.7583,143400.0
2014-08-01 13:10:00,19.77,19.8,19.75,19.79,168300.0,14.7583,14.7807,14.7434,14.7732,168300.0
2014-08-01 13:20:00,19.79,19.87,19.78,19.87,205900.0,14.7732,14.8329,14.7657,14.8329,205900.0
2014-08-01 13:30:00,19.87,19.89,19.84,19.89,239300.0,14.8329,14.8479,14.8105,14.8479,239300.0
2014-08-01 13:40:00,19.89,19.9,19.85,19.9,151000.0,14.8479,14.8553,14.818,14.8553,151000.0
2014-08-01 13:50:00,19.9,19.9,19.86,19.89,214300.0,14.8553,14.8553,14.8255,14.8479,214300.0
2014-08-01 14:00:00,19.89,19.91,19.86,19.91,162100.0,14.8479,14.8628,14.8255,14.8628,162100.0
2014-08-01 14:10:00,19.9,19.94,19.89,19.93,159000.0,14.8553,14.8852,14.8479,14.8777,159000.0
2014-08-01 14:20:00,19.93,19.94,19.88,19.89,152100.0,14.8777,14.8852,14.8404,14.8479,152100.0
2014-08-01 14:30:00,19.89,19.93,19.89,19.93,116400.0,14.8479,14.8777,14.8479,14.8777,116400.0
2014-08-01 14:40:00,19.93,19.95,19.89,19.92,306000.0,14.8777,14.8927,14.8479,14.8703,306000.0
2014-08-01 14:50:00,19.92,19.94,19.9,19.93,261500.0,14.8703,14.8852,14.8553,14.8777,261500.0
2014-08-01 15:00:00,19.93,19.94,19.88,19.88,446700.0,14.8777,14.8852,14.8404,14.8404,446700.0
2014-08-01 15:10:00,19.89,19.91,19.85,19.91,357000.0,14.8479,14.8628,14.818,14.8628,357000.0
2014-08-01 15:20:00,19.91,19.93,19.9,19.9,286200.0,14.8628,14.8777,14.8553,14.8553,286200.0
2014-08-01 15:30:00,19.9,19.92,19.88,19.92,223100.0,14.8553,14.8703,14.8404,14.8703,223100.0
2014-08-01 15:40:00,19.92,19.92,19.86,19.91,576700.0,14.8703,14.8703,14.8255,14.8628,576700.0
2014-08-01 15:50:00,19.9,19.91,19.87,19.89,1039100.0,14.8553,14.8628,14.8329,14.8479,1039100.0
2014-08-04 09:30:00,19.92,20.1,19.88,20.1,444500.0,14.8703,15.0046,14.8404,15.0046,444500.0
2014-08-04 09:40:00,20.09,20.09,19.96,19.98,238500.0,14.9972,14.9972,14.9001,14.915,238500.0
2014-08-04 09:50:00,19.99,20.0,19.95,19.98,194500.0,14.9225,14.93,14.8927,14.915,194500.0
2014-08-04 10:00:00,19.98,20.01,19.93,19.93,279000.0,14.915,14.9374,14.8777,14.8777,279000.0
2014-08-04 10:10:00,19.94,19.95,19.89,19.91,178200.0,14.8852,14.8927,14.8479,14.8628,178200.0
2014-08-04 10:20:00,19.9,19.93,19.9,19.91,160200.0,14.8553,14.8777,14.8553,14.8628,160200.0
2014-08-04 10:30:00,19.9,19.93,19.86,19.88,172000.0,14.8553,14.8777,14.8255,14.8404,172000.0
2014-08-04 10:40:00,19.88,19.89,19.83,19.84,225100.0,14.8404,14.8479,14.8031,14.8105,225100.0
2014-08-04 10:50:00,19.84,19.86,19.76,19.8,162300.0,14.8105,14.8255,14.7508,14.7807,162300.0
2014-08-04 11:00:00,19.8,19.85,19.79,19.85,138900.0,14.7807,14.818,14.7732,14.818,138900.0
2014-08-04 11:10:00,19.86,19.89,19.83,19.89,108400.0,14.8255,14.8479,14.8031,14.8479,108400.0
2014-08-04 11:20:00,19.89,19.91,19.88,19.89,147600.0,14.8479,14.8628,14.8404,14.8479,147600.0
2014-08-04 11:30:00,19.9,19.9,19.84,19.85,149100.0,14.8553,14.8553,14.8105,14.818,149100.0
2014-08-04 11:40:00,19.85,19.85,19.8,19.84,197800.0,14.818,14.818,14.7807,14.8105,197800.0
2014-08-04 11:50:00,19.83,19.85,19.81,19.85,157400.0,14.8031,14.818,14.7881,14.818,157400.0
2014-08-04 12:00:00,19.84,19.85,19.81,19.82,121700.0,14.8105,14.818,14.7881,14.7956,121700.0
2014-08-04 12:10:00,19.83,19.86,19.82,19.86,82300.0,14.8031,14.8255,14.7956,14.8255,82300.0
2014-08-04 12:20:00,19.86,19.91,19.86,19.89,96400.0,14.8255,14.8628,14.8255,14.8479,96400.0
2014-08-04 12:30:00,19.9,19.91,19.86,19.88,134900.0,14.8553,14.8628,14.8255,14.8404,134900.0
2014-08-04 12:40:00,19.88,19.91,19.87,19.89,119100.0,14.8404,14.8628,14.8329,14.8479,119100.0
2014-08-04 12:50:00,19.88,19.9,19.88,19.89,50100.0,14.8404,14.8553,14.8404,14.8479,50100.0
2014-08-04 13:00:00,19.9,19.9,19.88,19.9,76400.0,14.8553,14.8553,14.8404,14.8553,76400.0
2014-08-04 13:10:00,19.9,19.9,19.86,19.88,86400.0,14.8553,14.8553,14.8255,14.8404,86400.0
2014-08-04 13:20:00,19.88,19.91,19.87,19.88,112200.0,14.8404,14.8628,14.8329,14.8404,112200.0
2014-08-04 13:30:00,19.89,19.9,19.88,19.89,137400.0,14.8479,14.8553,14.8404,14.8479,137400.0
2014-08-04 13:40:00,19.89,19.91,19.88,19.91,144400.0,14.8479,14.8628,14.8404,14.8628,144400.0
2014-08-04 13:50:00,19.91,19.91,19.88,19.9,119000.0,14.8628,14.8628,14.8404,14.8553,119000.0
2014-08-04 14:00:00,19.9,19.94,19.89,19.94,135500.0,14.8553,14.8852,14.8479,14.8852,135500.0
2014-08-04 14:10:00,19.94,19.96,19.93,19.95,122800.0,14.8852,14.9001,14.8777,14.8927,122800.0
2014-08-04 14:20:00,19.95,19.95,19.92,19.95,120300.0,14.8927,14.8927,14.8703,14.8927,120300.0
2014-08-04 14:30:00,19.95,19.99,19.94,19.99,118100.0,14.8927,14.9225,14.8852,14.9225,118100.0
2014-08-04 14:40:00,19.99,20.03,19.98,20.02,139800.0,14.9225,14.9524,14.915,14.9449,139800.0
2014-08-04 14:50:00,20.03,20.04,20.0,20.01,110000.0,14.9524,14.9598,14.93,14.9374,110000.0
2014-08-04 15:00:00,20.01,20.01,20.0,20.01,91800.0,14.9374,14.9374,14.93,14.9374,91800.0
2014-08-04 15:10:00,20.01,20.06,20.0,20.06,222000.0,14.9374,14.9748,14.93,14.9748,222000.0
2014-08-04 15:20:00,20.06,20.06,20.02,20.05,232200.0,14.9748,14.9748,14.9449,14.9673,232200.0
2014-08-04 15:30:00,20.05,20.05,20.03,20.05,275000.0,14.9673,14.9673,14.9524,14.9673,275000.0
2014-08-04 15:40:00,20.05,20.09,20.04,20.07,353400.0,14.9673,14.9972,14.9598,14.9822,353400.0
2014-08-04 15:50:00,20.07,20.07,20.03,20.04,659000.0,14.9822,14.9822,14.9524,14.9598,659000.0
2014-08-05 09:30:00,19.98,20.09,19.95,20.08,469200.0,14.915,14.9972,14.8927,14.9897,469200.0
2014-08-05 09:40:00,20.08,20.09,19.99,20.01,205600.0,14.9897,14.9972,14.9225,14.9374,205600.0
2014-08-05 09:50:00,20.0,20.03,19.96,19.99,190900.0,14.93,14.9524,14.9001,14.9225,190900.0
2014-08-05 10:00:00,20.0,20.01,19.95,19.98,248900.0,14.93,14.9374,14.8927,14.915,248900.0
2014-08-05 10:10:00,19.99,20.03,19.98,20.0,293800.0,14.9225,14.9524,14.915,14.93,293800.0
2014-08-05 10:20:00,19.99,20.03,19.99,20.01,223100.0,14.9225,14.9524,14.9225,14.9374,223100.0
2014-08-05 10:30:00,20.02,20.05,20.01,20.03,193800.0,14.9449,14.9673,14.9374,14.9524,193800.0
2014-08-05 10:40:00,20.04,20.09,20.03,20.09,174500.0,14.9598,14.9972,14.9524,14.9972,174500.0
2014-08-05 10:50:00,20.08,20.08,19.99,20.01,184900.0,14.9897,14.9897,14.9225,14.9374,184900.0
2014-08-05 11:00:00,20.0,20.01,19.96,19.98,257100.0,14.93,14.9374,14.9001,14.915,257100.0
2014-08-05 11:10:00,19.98,20.06,19.97,20.05,164400.0,14.915,14.9748,14.9076,14.9673,164400.0
2014-08-05 11:20:00,20.05,20.07,19.99,20.0,180000.0,14.9673,14.9822,14.9225,14.93,180000.0
2014-08-05 11:30:00,20.0,20.0,19.98,20.0,119000.0,14.93,14.93,14.915,14.93,119000.0
2014-08-05 11:40:00,20.0,20.02,19.98,19.98,155500.0,14.93,14.9449,14.915,14.915,155500.0
2014-08-05 11:50:00,19.98,20.02,19.98,20.01,217400.0,14.915,14.9449,14.915,14.9374,217400.0
2014-08-05 12:00:00,20.0,20.03,19.98,20.0,427400.0,14.93,14.9524,14.915,14.93,427400.0
2014-08-05 12:10:00,20.01,20.02,19.98,20.01,110500.0,14.9374,14.9449,14.915,14.9374,110500.0
2014-08-05 12:20:00,20.0,20.0,19.96,19.99,105100.0,14.93,14.93,14.9001,14.9225,105100.0
2014-08-05 12:30:00,19.99,20.0,19.93,19.94,113000.0,14.9225,14.93,14.8777,14.8852,113000.0
2014-08-05 12:40:00,19.95,19.99,19.95,19.98,143200.0,14.8927,14.9225,14.8927,14.915,143200.0
2014-08-05 12:50:00,19.99,20.02,19.98,20.02,107700.0,14.9225,14.9449,14.915,14.9449,107700.0
2014-08-05 13:00:00,20.03,20.03,19.99,20.0,128700.0,14.9524,14.9524,14.9225,14.93,128700.0
2014-08-05 13:10:00,20.0,20.04,20.0,20.03,118500.0,14.93,14.9598,14.93,14.9524,118500.0
2014-08-05 13:20:00,20.03,20.05,20.01,20.05,47600.0,14.9524,14.9673,14.9374,14.9673,47600.0
2014-08-05 13:30:00,20.04,20.05,19.92,19.92,167400.0,14.9598,14.9673,14.8703,14.8703,167400.0
2014-08-05 13:40:00,19.91,19.96,19.87,19.94,322700.0,14.8628,14.9001,14.8329,14.8852,322700.0
2014-08-05 13:50:00,19.94,19.96,19.89,19.89,277600.0,14.8852,14.9001,14.8479,14.8479,277600.0
2014-08-05 14:00:00,19.89,19.91,19.82,19.83,217800.0,14.8479,14.8628,14.7956,14.8031,217800.0
2014-08-05 14:10:00,19.84,19.89,19.84,19.86,117200.0,14.8105,14.8479,14.8105,14.8255,117200.0
2014-08-05 14:20:00,19.85,19.91,19.85,19.91,121500.0,14.818,14.8628,14.818,14.8628,121500.0
2014-08-05 14:30:00,19.91,19.94,19.91,19.91,151500.0,14.8628,14.8852,14.8628,14.8628,151500.0
2014-08-05 14:40:00,19.91,19.92,19.88,19.9,190600.0,14.8628,14.8703,14.8404,14.8553,190600.0
2014-08-05 14:50:00,19.9,19.93,19.86,19.87,180600.0,14.8553,14.8777,14.8255,14.8329,180600.0
2014-08-05 15:00:00,19.87,19.89,19.83,19.85,162200.0,14.8329,14.8479,14.8031,14.818,162200.0
2014-08-05 15:10:00,19.85,19.91,19.83,19.89,303900.0,14.818,14.8628,14.8031,14.8479,303900.0
2014-08-05 15:20:00,19.89,19.91,19.87,19.87,203000.0,14.8479,14.8628,14.8329,14.8329,203000.0
2014-08-05 15:30:00,19.87,19.95,19.87,19.9,267400.0,14.8329,14.8927,14.8329,14.8553,267400.0
2014-08-05 15:40:00,19.9,19.92,19.88,19.89,275000.0,14.8553,14.8703,14.8404,14.8479,275000.0
2014-08-05 15:50:00,19.89,19.91,19.88,19.89,396800.0,14.8479,14.8628,14.8404,14.8479,396800.0
2014-08-06 09:30:00,19.75,19.85,19.7,19.74,507400.0,14.7434,14.818,14.706,14.7359,507400.0
2014-08-06 09:40:00,19.74,19.86,19.74,19.85,280000.0,14.7359,14.8255,14.7359,14.818,280000.0
2014-08-06 09:50:00,19.85,19.87,19.81,19.83,163000.0,14.818,14.8329,14.7881,14.8031,163000.0
2014-08-06 10:00:00,19.84,19.95,19.84,19.93,206600.0,14.8105,14.8927,14.8105,14.8777,206600.0
2014-08-06 10:10:00,19.94,19.94,19.84,19.86,175900.0,14.8852,14.8852,14.8105,14.8255,175900.0
2014-08-06 10:20:00,19.86,19.95,19.85,19.94,97500.0,14.8255,14.8927,14.818,14.8852,97500.0
2014-08-06 10:30:00,19.94,19.96,19.9,19.94,125800.0,14.8852,14.9001,14.8553,14.8852,125800.0
2014-08-06 10:40:00,19.94,19.95,19.89,19.93,268200.0,14.8852,14.8927,14.8479,14.8777,268200.0
2014-08-06 10:50:00,19.93,19.99,19.91,19.99,159700.0,14.8777,14.9225,14.8628,14.9225,159700.0
2014-08-06 11:00:00,19.99,19.99,19.92,19.93,234800.0,14.9225,14.9225,14.8703,14.8777,234800.0
2014-08-06 11:10:00,19.94,19.94,19.9,19.92,169100.0,14.8852,14.8852,14.8553,14.8703,169100.0
2014-08-06 11:20:00,19.93,19.96,19.92,19.95,147000.0,14.8777,14.9001,14.8703,14.8927,147000.0
2014-08-06 11:30:00,19.95,19.98,19.95,19.95,92300.0,14.8927,14.915,14.8927,14.8927,92300.0
2014-08-06 11:40:00,19.95,19.99,19.95,19.98,80900.0,14.8927,14.9225,14.8927,14.915,80900.0
2014-08-06 11:50:00,19.98,20.0,19.98,19.99,116300.0,14.915,14.93,14.915,14.9225,116300.0
2014-08-06 12:00:00,19.99,20.0,19.97,19.98,77600.0,14.9225,14.93,14.9076,14.915,77600.0
2014-08-06 12:10:00,19.98,19.98,19.91,19.94,88300.0,14.915,14.915,14.8628,14.8852,88300.0
2014-08-06 12:20:00,19.94,19.97,19.92,19.93,70700.0,14.8852,14.9076,14.8703,14.8777,70700.0
2014-08-06 12:30:00,19.93,19.97,19.92,19.96,75600.0,14.8777,14.9076,14.8703,14.9001,75600.0
2014-08-06 12:40:00,19.95,19.97,19.92,19.92,69100.0,14.8927,14.9076,14.8703,14.8703,69100.0
2014-08-06 12:50:00,19.92,19.94,19.91,19.91,50600.0,14.8703,14.8852,14.8628,14.8628,50600.0
2014-08-06 13:00:00,19.91,19.92,19.87,19.88,102300.0,14.8628,14.8703,14.8329,14.8404,102300.0
2014-08-06 13:10:00,19.88,19.88,19.84,19.86,257200.0,14.8404,14.8404,14.8105,14.8255,257200.0
2014-08-06 13:20:00,19.86,19.87,19.84,19.84,46500.0,14.8255,14.8329,14.8105,14.8105,46500.0
2014-08-06 13:30:00,19.85,19.87,19.83,19.87,67300.0,14.818,14.8329,14.8031,14.8329,67300.0
2014-08-06 13:40:00,19.87,19.87,19.81,19.81,113700.0,14.8329,14.8329,14.7881,14.7881,113700.0
2014-08-06 13:50:00,19.81,19.82,19.78,19.78,75400.0,14.7881,14.7956,14.7657,14.7657,75400.0
2014-08-06 14:00:00,19.78,19.8,19.76,19.78,139000.0,14.7657,14.7807,14.7508,14.7657,139000.0
2014-08-06 14:10:00,19.78,19.81,19.78,19.8,87100.0,14.7657,14.7881,14.7657,14.7807,87100.0
2014-08-06 14:20:00,19.8,19.82,19.78,19.79,222900.0,14.7807,14.7956,14.7657,14.7732,222900.0
2014-08-06 14:30:00,19.8,19.81,19.77,19.8,193600.0,14.7807,14.7881,14.7583,14.7807,193600.0
2014-08-06 14:40:00,19.8,19.83,19.8,19.82,172900.0,14.7807,14.8031,14.7807,14.7956,172900.0
2014-08-06 14:50:00,19.82,19.83,19.79,19.79,110200.0,14.7956,14.8031,14.7732,14.7732,110200.0
2014-08-06 15:00:00,19.79,19.82,19.79,19.8,164500.0,14.7732,14.7956,14.7732,14.7807,164500.0
2014-08-06 15:10:00,19.8,19.81,19.78,19.8,129900.0,14.7807,14.7881,14.7657,14.7807,129900.0
2014-08-06 15:20:00,19.8,19.82,19.78,19.81,124700.0,14.7807,14.7956,14.7657,14.7881,124700.0
2014-08-06 15:30:00,19.81,19.81,19.78,19.79,192200.0,14.7881,14.7881,14.7657,14.7732,192200.0
2014-08-06 15:40:00,19.8,19.81,19.78,19.78,174100.0,14.7807,14.7881,14.7657,14.7657,174100.0
2014-08-06 15:50:00,19.79,19.8,19.78,19.79,668100.0,14.7732,14.7807,14.7657,14.7732,668100.0
2014-08-07 09:30:00,19.94,20.02,19.93,19.97,202600.0,14.8852,14.9449,14.8777,14.9076,202600.0
2014-08-07 09:40:00,19.98,19.98,19.89,19.89,91300.0,14.915,14.915,14.8479,14.8479,91300.0
2014-08-07 09:50:00,19.89,19.97,19.89,19.96,124900.0,14.8479,14.9076,14.8479,14.9001,124900.0
2014-08-07 10:00:00,19.96,19.98,19.91,19.93,119900.0,14.9001,14.915,14.8628,14.8777,119900.0
2014-08-07 10:10:00,19.93,19.93,19.86,19.87,109600.0,14.8777,14.8777,14.8255,14.8329,109600.0
2014-08-07 10:20:00,19.86,19.89,19.86,19.87,59300.0,14.8255,14.8479,14.8255,14.8329,59300.0
2014-08-07 10:30:00,19.87,19.94,19.87,19.94,218700.0,14.8329,14.8852,14.8329,14.8852,218700.0
2014-08-07 10:40:00,19.93,19.94,19.85,19.86,119500.0,14.8777,14.8852,14.818,14.8255,119500.0
2014-08-07 10:50:00,19.87,19.89,19.83,19.89,61000.0,14.8329,14.8479,14.8031,14.8479,61000.0
2014-08-07 11:00:00,19.88,19.89,19.81,19.84,159600.0,14.8404,14.8479,14.7881,14.8105,159600.0
2014-08-07 11:10:00,19.84,19.84,19.8,19.84,79600.0,14.8105,14.8105,14.7807,14.8105,79600.0
2014-08-07 11:20:00,19.84,19.86,19.8,19.8,96100.0,14.8105,14.8255,14.7807,14.7807,96100.0
2014-08-07 11:30:00,19.8,19.84,19.79,19.82,100000.0,14.7807,14.8105,14.7732,14.7956,100000.0
2014-08-07 11:40:00,19.82,19.83,19.76,19.78,86100.0,14.7956,14.8031,14.7508,14.7657,86100.0
2014-08-07 11:50:00,19.78,19.8,19.76,19.78,68600.0,14.7657,14.7807,14.7508,14.7657,68600.0
2014-08-07 12:00:00,19.78,19.82,19.73,19.8,370100.0,14.7657,14.7956,14.7284,14.7807,370100.0
2014-08-07 12:10:00,19.81,19.81,19.71,19.72,76400.0,14.7881,14.7881,14.7135,14.721,76400.0
2014-08-07 12:20:00,19.73,19.75,19.71,19.73,89600.0,14.7284,14.7434,14.7135,14.7284,89600.0
2014-08-07 12:30:00,19.72,19.73,19.65,19.69,107000.0,14.721,14.7284,14.6687,14.6986,107000.0
2014-08-07 12:40:00,19.69,19.74,19.69,19.74,78800.0,14.6986,14.7359,14.6986,14.7359,78800.0
2014-08-07 12:50:00,19.73,19.74,19.71,19.73,61200.0,14.7284,14.7359,14.7135,14.7284,61200.0
2014-08-07 13:00:00,19.73,19.76,19.72,19.74,178900.0,14.7284,14.7508,14.721,14.7359,178900.0
2014-08-07 13:10:00,19.75,19.76,19.74,19.74,66400.0,14.7434,14.7508,14.7359,14.7359,66400.0
2014-08-07 13:20:00,19.75,19.77,19.72,19.76,61400.0,14.7434,14.7583,14.721,14.7508,61400.0
2014-08-07 13:30:00,19.75,19.78,19.75,19.78,50900.0,14.7434,14.7657,14.7434,14.7657,50900.0
2014-08-07 13:40:00,19.78,19.8,19.77,19.77,47400.0,14.7657,14.7807,14.7583,14.7583,47400.0
2014-08-07 13:50:00,19.78,19.78,19.74,19.76,112700.0,14.7657,14.7657,14.7359,14.7508,112700.0
2014-08-07 14:00:00,19.77,19.78,19.74,19.78,42200.0,14.7583,14.7657,14.7359,14.7657,42200.0
2014-08-07 14:10:00,19.78,19.79,19.73,19.73,93600.0,14.7657,14.7732,14.7284,14.7284,93600.0
2014-08-07 14:20:00,19.74,19.75,19.72,19.73,68300.0,14.7359,14.7434,14.721,14.7284,68300.0
2014-08-07 14:30:00,19.73,19.75,19.71,19.71,71800.0,14.7284,14.7434,14.7135,14.7135,71800.0
2014-08-07 14:40:00,19.71,19.74,19.71,19.72,44700.0,14.7135,14.7359,14.7135,14.721,44700.0
2014-08-07 14:50:00,19.72,19.75,19.69,19.69,92800.0,14.721,14.7434,14.6986,14.6986,92800.0
2014-08-07 15:00:00,19.69,19.71,19.65,19.67,79800.0,14.6986,14.7135,14.6687,14.6836,79800.0
2014-08-07 15:10:00,19.67,19.69,19.64,19.68,156700.0,14.6836,14.6986,14.6612,14.6911,156700.0
2014-08-07 15:20:00,19.67,19.68,19.61,19.65,209400.0,14.6836,14.6911,14.6388,14.6687,209400.0
2014-08-07 15:30:00,19.65,19.69,19.64,19.68,212600.0,14.6687,14.6986,14.6612,14.6911,212600.0
2014-08-07 15:40:00,19.68,19.69,19.65,19.68,247900.0,14.6911,14.6986,14.6687,14.6911,247900.0
2014-08-07 15:50:00,19.68,19.72,19.68,19.68,514100.0,14.6911,14.721,14.6911,14.6911,514100.0
2014-08-08 09:30:00,19.68,19.79,19.68,19.78,291200.0,14.6911,14.7732,14.6911,14.7657,291200.0
2014-08-08 09:40:00,19.77,19.77,19.72,19.77,70600.0,14.7583,14.7583,14.721,14.7583,70600.0
2014-08-08 09:50:00,19.77,19.78,19.71,19.71,90400.0,14.7583,14.7657,14.7135,14.7135,90400.0
2014-08-08 10:00:00,19.71,19.76,19.68,19.74,305800.0,14.7135,14.7508,14.6911,14.7359,305800.0
2014-08-08 10:10:00,19.74,19.75,19.66,19.66,239300.0,14.7359,14.7434,14.6762,14.6762,239300.0
2014-08-08 10:20:00,19.66,19.68,19.62,19.64,158200.0,14.6762,14.6911,14.6463,14.6612,158200.0
2014-08-08 10:30:00,19.64,19.71,19.64,19.71,170100.0,14.6612,14.7135,14.6612,14.7135,170100.0
2014-08-08 10:40:00,19.7,19.78,19.7,19.76,107900.0,14.706,14.7657,14.706,14.7508,107900.0
2014-08-08 10:50:00,19.77,19.77,19.72,19.73,93700.0,14.7583,14.7583,14.721,14.7284,93700.0
2014-08-08 11:00:00,19.73,19.76,19.71,19.75,69500.0,14.7284,14.7508,14.7135,14.7434,69500.0
2014-08-08 11:10:00,19.76,19.78,19.75,19.78,95200.0,14.7508,14.7657,14.7434,14.7657,95200.0
2014-08-08 11:20:00,19.77,19.77,19.74,19.77,106600.0,14.7583,14.7583,14.7359,14.7583,106600.0
2014-08-08 11:30:00,19.76,19.77,19.74,19.74,140700.0,14.7508,14.7583,14.7359,14.7359,140700.0
2014-08-08 11:40:00,19.74,19.76,19.73,19.73,102200.0,14.7359,14.7508,14.7284,14.7284,102200.0
2014-08-08 11:50:00,19.73,19.76,19.72,19.76,104000.0,14.7284,14.7508,14.721,14.7508,104000.0
2014-08-08 12:00:00,19.75,19.76,19.73,19.73,100400.0,14.7434,14.7508,14.7284,14.7284,100400.0
2014-08-08 12:10:00,19.73,19.75,19.73,19.73,51400.0,14.7284,14.7434,14.7284,14.7284,51400.0
2014-08-08 12:20:00,19.73,19.75,19.73,19.73,91000.0,14.7284,14.7434,14.7284,14.7284,91000.0
2014-08-08 12:30:00,19.73,19.74,19.71,19.73,51000.0,14.7284,14.7359,14.7135,14.7284,51000.0
2014-08-08 12:40:00,19.73,19.74,19.72,19.73,46400.0,14.7284,14.7359,14.721,14.7284,46400.0
2014-08-08 12:50:00,19.73,19.74,19.72,19.74,53800.0,14.7284,14.7359,14.721,14.7359,53800.0
2014-08-08 13:00:00,19.73,19.78,19.73,19.77,75500.0,14.7284,14.7657,14.7284,14.7583,75500.0
2014-08-08 13:10:00,19.78,19.83,19.76,19.83,172500.0,14.7657,14.8031,14.7508,14.8031,172500.0
2014-08-08 13:20:00,19.84,19.89,19.84,19.87,96400.0,14.8105,14.8479,14.8105,14.8329,96400.0
2014-08-08 13:30:00,19.88,19.89,19.85,19.88,95000.0,14.8404,14.8479,14.818,14.8404,95000.0
2014-08-08 13:40:00,19.89,19.92,19.88,19.89,124500.0,14.8479,14.8703,14.8404,14.8479,124500.0
2014-08-08 13:50:00,19.88,19.89,19.86,19.89,91800.0,14.8404,14.8479,14.8255,14.8479,91800.0
2014-08-08 14:00:00,19.89,19.91,19.88,19.89,74600.0,14.8479,14.8628,14.8404,14.8479,74600.0
2014-08-08 14:10:00,19.89,19.89,19.87,19.88,48800.0,14.8479,14.8479,14.8329,14.8404,48800.0
2014-08-08 14:20:00,19.88,19.89,19.86,19.88,95600.0,14.8404,14.8479,14.8255,14.8404,95600.0
2014-08-08 14:30:00,19.87,19.89,19.87,19.89,114700.0,14.8329,14.8479,14.8329,14.8479,114700.0
2014-08-08 14:40:00,19.89,19.91,19.88,19.9,75700.0,14.8479,14.8628,14.8404,14.8553,75700.0
2014-08-08 14:50:00,19.9,19.91,19.89,19.89,79600.0,14.8553,14.8628,14.8479,14.8479,79600.0
2014-08-08 15:00:00,19.89,19.89,19.87,19.87,75400.0,14.8479,14.8479,14.8329,14.8329,75400.0
2014-08-08 15:10:00,19.88,19.89,19.86,19.89,94100.0,14.8404,14.8479,14.8255,14.8479,94100.0
2014-08-08 15:20:00,19.88,19.93,19.87,19.92,174900.0,14.8404,14.8777,14.8329,14.8703,174900.0
2014-08-08 15:30:00,19.92,19.94,19.9,19.93,164000.0,14.8703,14.8852,14.8553,14.8777,164000.0
2014-08-08 15:40:00,19.93,19.94,19.91,19.91,233900.0,14.8777,14.8852,14.8628,14.8628,233900.0
2014-08-08 15:50:00,19.91,19.94,19.91,19.94,428700.0,14.8628,14.8852,14.8628,14.8852,428700.0
2014-08-11 09:30:00,20.03,20.1,20.0,20.09,333100.0,14.9524,15.0046,14.93,14.9972,333100.0
2014-08-11 09:40:00,20.09,20.1,20.06,20.08,86200.0,14.9972,15.0046,14.9748,14.9897,86200.0
2014-08-11 09:50:00,20.09,20.12,20.08,20.11,260400.0,14.9972,15.0196,14.9897,15.0121,260400.0
2014-08-11 10:00:00,20.11,20.14,20.09,20.14,159600.0,15.0121,15.0345,14.9972,15.0345,159600.0
2014-08-11 10:10:00,20.14,20.14,20.11,20.11,191900.0,15.0345,15.0345,15.0121,15.0121,191900.0
2014-08-11 10:20:00,20.12,20.14,20.1,20.11,92700.0,15.0196,15.0345,15.0046,15.0121,92700.0
2014-08-11 10:30:00,20.12,20.17,20.11,20.16,139700.0,15.0196,15.0569,15.0121,15.0494,139700.0
2014-08-11 10:40:00,20.15,20.16,20.14,20.16,97300.0,15.042,15.0494,15.0345,15.0494,97300.0
2014-08-11 10:50:00,20.15,20.17,20.13,20.15,192300.0,15.042,15.0569,15.027,15.042,192300.0
2014-08-11 11:00:00,20.15,20.2,20.1,20.18,200800.0,15.042,15.0793,15.0046,15.0643,200800.0
2014-08-11 11:10:00,20.19,20.24,20.18,20.23,94800.0,15.0718,15.1091,15.0643,15.1017,94800.0
2014-08-11 11:20:00,20.23,20.25,20.21,20.22,80900.0,15.1017,15.1166,15.0867,15.0942,80900.0
2014-08-11 11:30:00,20.21,20.21,20.16,20.16,97400.0,15.0867,15.0867,15.0494,15.0494,97400.0
2014-08-11 11:40:00,20.17,20.19,20.14,20.18,121100.0,15.0569,15.0718,15.0345,15.0643,121100.0
2014-08-11 11:50:00,20.18,20.2,20.17,20.18,87700.0,15.0643,15.0793,15.0569,15.0643,87700.0
2014-08-11 12:00:00,20.18,20.19,20.15,20.16,46300.0,15.0643,15.0718,15.042,15.0494,46300.0
2014-08-11 12:10:00,20.16,20.18,20.14,20.14,158800.0,15.0494,15.0643,15.0345,15.0345,158800.0
2014-08-11 12:20:00,20.14,20.19,20.14,20.18,89500.0,15.0345,15.0718,15.0345,15.0643,89500.0
2014-08-11 12:30:00,20.17,20.21,20.16,20.19,94700.0,15.0569,15.0867,15.0494,15.0718,94700.0
2014-08-11 12:40:00,20.19,20.2,20.17,20.19,36300.0,15.0718,15.0793,15.0569,15.0718,36300.0
2014-08-11 12:50:00,20.19,20.2,20.17,20.17,41900.0,15.0718,15.0793,15.0569,15.0569,41900.0
2014-08-11 13:00:00,20.17,20.2,20.17,20.18,91000.0,15.0569,15.0793,15.0569,15.0643,91000.0
2014-08-11 13:10:00,20.19,20.2,20.18,20.19,26100.0,15.0718,15.0793,15.0643,15.0718,26100.0
2014-08-11 13:20:00,20.2,20.2,20.15,20.16,53600.0,15.0793,15.0793,15.042,15.0494,53600.0
2014-08-11 13:30:00,20.15,20.18,20.15,20.18,56300.0,15.042,15.0643,15.042,15.0643,56300.0
2014-08-11 13:40:00,20.18,20.18,20.14,20.17,46100.0,15.0643,15.0643,15.0345,15.0569,46100.0
2014-08-11 13:50:00,20.17,20.17,20.11,20.13,69600.0,15.0569,15.0569,15.0121,15.027,69600.0
2014-08-11 14:00:00,20.12,20.14,20.09,20.14,84200.0,15.0196,15.0345,14.9972,15.0345,84200.0
2014-08-11 14:10:00,20.13,20.14,20.11,20.12,48200.0,15.027,15.0345,15.0121,15.0196,48200.0
2014-08-11 14:20:00,20.12,20.14,20.12,20.13,36400.0,15.0196,15.0345,15.0196,15.027,36400.0
2014-08-11 14:30:00,20.13,20.14,20.1,20.12,155600.0,15.027,15.0345,15.0046,15.0196,155600.0
2014-08-11 14:40:00,20.12,20.15,20.11,20.15,79500.0,15.0196,15.042,15.0121,15.042,79500.0
2014-08-11 14:50:00,20.15,20.16,20.14,20.15,48300.0,15.042,15.0494,15.0345,15.042,48300.0
2014-08-11 15:00:00,20.16,20.19,20.15,20.18,102700.0,15.0494,15.0718,15.042,15.0643,102700.0
2014-08-11 15:10:00,20.19,20.19,20.15,20.15,91800.0,15.0718,15.0718,15.042,15.042,91800.0
2014-08-11 15:20:00,20.15,20.16,20.13,20.13,121100.0,15.042,15.0494,15.027,15.027,121100.0
2014-08-11 15:30:00,20.13,20.15,20.13,20.14,96500.0,15.027,15.042,15.027,15.0345,96500.0
2014-08-11 15:40:00,20.14,20.15,20.1,20.1,176600.0,15.0345,15.042,15.0046,15.0046,176600.0
2014-08-11 15:50:00,20.11,20.13,20.1,20.12,304600.0,15.0121,15.027,15.0046,15.0196,304600.0
2014-08-12 09:30:00,20.1,20.22,20.02,20.2,424200.0,15.0046,15.0942,14.9449,15.0793,424200.0
2014-08-12 09:40:00,20.2,20.22,20.12,20.18,83300.0,15.0793,15.0942,15.0196,15.0643,83300.0
2014-08-12 09:50:00,20.18,20.19,20.11,20.13,90400.0,15.0643,15.0718,15.0121,15.027,90400.0
2014-08-12 10:00:00,20.12,20.15,20.09,20.11,72500.0,15.0196,15.042,14.9972,15.0121,72500.0
2014-08-12 10:10:00,20.11,20.13,20.08,20.12,69100.0,15.0121,15.027,14.9897,15.0196,69100.0
2014-08-12 10:20:00,20.11,20.16,20.11,20.12,79800.0,15.0121,15.0494,15.0121,15.0196,79800.0
2014-08-12 10:30:00,20.12,20.14,20.09,20.11,57800.0,15.0196,15.0345,14.9972,15.0121,57800.0
2014-08-12 10:40:00,20.11,20.13,20.07,20.07,50200.0,15.0121,15.027,14.9822,14.9822,50200.0
2014-08-12 10:50:00,20.08,20.11,20.07,20.08,70300.0,14.9897,15.0121,14.9822,14.9897,70300.0
2014-08-12 11:00:00,20.07,20.07,20.01,20.02,81100.0,14.9822,14.9822,14.9374,14.9449,81100.0
2014-08-12 11:10:00,20.02,20.06,20.02,20.04,92500.0,14.9449,14.9748,14.9449,14.9598,92500.0
2014-08-12 11:20:00,20.04,20.07,20.04,20.06,80400.0,14.9598,14.9822,14.9598,14.9748,80400.0
2014-08-12 11:30:00,20.05,20.1,20.04,20.1,260300.0,14.9673,15.0046,14.9598,15.0046,260300.0
2014-08-12 11:40:00,20.1,20.1,20.07,20.07,84800.0,15.0046,15.0046,14.9822,14.9822,84800.0
2014-08-12 11:50:00,20.07,20.09,20.06,20.07,76600.0,14.9822,14.9972,14.9748,14.9822,76600.0
2014-08-12 12:00:00,20.07,20.08,20.05,20.07,91400.0,14.9822,14.9897,14.9673,14.9822,91400.0
2014-08-12 12:10:00,20.08,20.11,20.07,20.1,52100.0,14.9897,15.0121,14.9822,15.0046,52100.0
2014-08-12 12:20:00,20.1,20.11,20.07,20.08,87500.0,15.0046,15.0121,14.9822,14.9897,87500.0
2014-08-12 12:30:00,20.08,20.12,20.08,20.1,58100.0,14.9897,15.0196,14.9897,15.0046,58100.0
2014-08-12 12:40:00,20.11,20.12,20.1,20.11,83600.0,15.0121,15.0196,15.0046,15.0121,83600.0
2014-08-12 12:50:00,20.1,20.11,20.1,20.11,22500.0,15.0046,15.0121,15.0046,15.0121,22500.0
2014-08-12 13:00:00,20.1,20.12,20.09,20.09,63200.0,15.0046,15.0196,14.9972,14.9972,63200.0
2014-08-12 13:10:00,20.1,20.11,20.08,20.1,67700.0,15.0046,15.0121,14.9897,15.0046,67700.0
2014-08-12 13:20:00,20.1,20.1,20.06,20.08,51900.0,15.0046,15.0046,14.9748,14.9897,51900.0
2014-08-12 13:30:00,20.09,20.1,20.07,20.09,58200.0,14.9972,15.0046,14.9822,14.9972,58200.0
2014-08-12 13:40:00,20.09,20.09,20.06,20.08,109900.0,14.9972,14.9972,14.9748,14.9897,109900.0
2014-08-12 13:50:00,20.07,20.11,20.07,20.09,50900.0,14.9822,15.0121,14.9822,14.9972,50900.0
2014-08-12 14:00:00,20.09,20.1,20.05,20.07,56400.0,14.9972,15.0046,14.9673,14.9822,56400.0
2014-08-12 14:10:00,20.06,20.08,20.05,20.07,77700.0,14.9748,14.9897,14.9673,14.9822,77700.0
2014-08-12 14:20:00,20.06,20.1,20.05,20.08,98500.0,14.9748,15.0046,14.9673,14.9897,98500.0
2014-08-12 14:30:00,20.08,20.12,20.06,20.12,62800.0,14.9897,15.0196,14.9748,15.0196,62800.0
2014-08-12 14:40:00,20.11,20.13,20.1,20.11,74300.0,15.0121,15.027,15.0046,15.0121,74300.0
2014-08-12 14:50:00,20.11,20.12,20.1,20.1,63200.0,15.0121,15.0196,15.0046,15.0046,63200.0
2014-08-12 15:00:00,20.1,20.14,20.09,20.14,82400.0,15.0046,15.0345,14.9972,15.0345,82400.0
2014-08-12 15:10:00,20.14,20.15,20.12,20.14,67900.0,15.0345,15.042,15.0196,15.0345,67900.0
2014-08-12 15:20:00,20.14,20.16,20.13,20.15,100900.0,15.0345,15.0494,15.027,15.042,100900.0
2014-08-12 15:30:00,20.15,20.18,20.14,20.17,137700.0,15.042,15.0643,15.0345,15.0569,137700.0
2014-08-12 15:40:00,20.17,20.2,20.17,20.19,232800.0,15.0569,15.0793,15.0569,15.0718,232800.0
2014-08-12 15:50:00,20.19,20.2,20.17,20.18,377700.0,15.0718,15.0793,15.0569,15.0643,377700.0
2014-08-13 09:30:00,20.3,20.39,20.28,20.37,377600.0,15.1539,15.2211,15.139,15.2062,377600.0
2014-08-13 09:40:00,20.38,20.39,20.21,20.22,411300.0,15.2136,15.2211,15.0867,15.0942,411300.0
2014-08-13 09:50:00,20.23,20.26,20.2,20.2,81200.0,15.1017,15.1241,15.0793,15.0793,81200.0
2014-08-13 10:00:00,20.2,20.27,20.17,20.24,116800.0,15.0793,15.1315,15.0569,15.1091,116800.0
2014-08-13 10:10:00,20.24,20.24,20.18,20.23,94800.0,15.1091,15.1091,15.0643,15.1017,94800.0
2014-08-13 10:20:00,20.23,20.26,20.21,20.24,85100.0,15.1017,15.1241,15.0867,15.1091,85100.0
2014-08-13 10:30:00,20.24,20.29,20.24,20.29,55100.0,15.1091,15.1465,15.1091,15.1465,55100.0
2014-08-13 10:40:00,20.29,20.3,20.28,20.28,50400.0,15.1465,15.1539,15.139,15.139,50400.0
2014-08-13 10:50:00,20.28,20.29,20.25,20.27,87800.0,15.139,15.1465,15.1166,15.1315,87800.0
2014-08-13 11:00:00,20.28,20.33,20.27,20.32,143500.0,15.139,15.1763,15.1315,15.1689,143500.0
2014-08-13 11:10:00,20.32,20.35,20.32,20.34,85500.0,15.1689,15.1913,15.1689,15.1838,85500.0
2014-08-13 11:20:00,20.33,20.34,20.32,20.32,76400.0,15.1763,15.1838,15.1689,15.1689,76400.0
2014-08-13 11:30:00,20.32,20.33,20.31,20.31,57200.0,15.1689,15.1763,15.1614,15.1614,57200.0
2014-08-13 11:40:00,20.31,20.33,20.31,20.31,41800.0,15.1614,15.1763,15.1614,15.1614,41800.0
2014-08-13 11:50:00,20.32,20.33,20.31,20.32,38500.0,15.1689,15.1763,15.1614,15.1689,38500.0
2014-08-13 12:00:00,20.31,20.32,20.28,20.29,146100.0,15.1614,15.1689,15.139,15.1465,146100.0
2014-08-13 12:10:00,20.29,20.3,20.28,20.29,36100.0,15.1465,15.1539,15.139,15.1465,36100.0
2014-08-13 12:20:00,20.29,20.3,20.28,20.3,71900.0,15.1465,15.1539,15.139,15.1539,71900.0
2014-08-13 12:30:00,20.29,20.3,20.28,20.29,16000.0,15.1465,15.1539,15.139,15.1465,16000.0
2014-08-13 12:40:00,20.29,20.32,20.28,20.32,64800.0,15.1465,15.1689,15.139,15.1689,64800.0
2014-08-13 12:50:00,20.32,20.34,20.31,20.32,38600.0,15.1689,15.1838,15.1614,15.1689,38600.0
2014-08-13 13:00:00,20.31,20.33,20.31,20.32,38400.0,15.1614,15.1763,15.1614,15.1689,38400.0
2014-08-13 13:10:00,20.32,20.34,20.31,20.32,41200.0,15.1689,15.1838,15.1614,15.1689,41200.0
2014-08-13 13:20:00,20.32,20.33,20.31,20.31,65300.0,15.1689,15.1763,15.1614,15.1614,65300.0
2014-08-13 13:30:00,20.31,20.32,20.3,20.32,47800.0,15.1614,15.1689,15.1539,15.1689,47800.0
2014-08-13 13:40:00,20.32,20.34,20.32,20.33,70100.0,15.1689,15.1838,15.1689,15.1763,70100.0
2014-08-13 13:50:00,20.34,20.34,20.32,20.32,25500.0,15.1838,15.1838,15.1689,15.1689,25500.0
2014-08-13 14:00:00,20.32,20.33,20.29,20.31,66200.0,15.1689,15.1763,15.1465,15.1614,66200.0
2014-08-13 14:10:00,20.31,20.32,20.3,20.3,38000.0,15.1614,15.1689,15.1539,15.1539,38000.0
2014-08-13 14:20:00,20.3,20.32,20.29,20.3,59300.0,15.1539,15.1689,15.1465,15.1539,59300.0
2014-08-13 14:30:00,20.31,20.34,20.3,20.32,180000.0,15.1614,15.1838,15.1539,15.1689,180000.0
2014-08-13 14:40:00,20.32,20.33,20.29,20.29,138300.0,15.1689,15.1763,15.1465,15.1465,138300.0
2014-08-13 14:50:00,20.29,20.31,20.29,20.29,112400.0,15.1465,15.1614,15.1465,15.1465,112400.0
2014-08-13 15:00:00,20.29,20.3,20.28,20.29,62600.0,15.1465,15.1539,15.139,15.1465,62600.0
2014-08-13 15:10:00,20.29,20.31,20.28,20.29,68000.0,15.1465,15.1614,15.139,15.1465,68000.0
2014-08-13 15:20:00,20.29,20.32,20.28,20.3,78000.0,15.1465,15.1689,15.139,15.1539,78000.0
2014-08-13 15:30:00,20.3,20.31,20.29,20.3,142500.0,15.1539,15.1614,15.1465,15.1539,142500.0
2014-08-13 15:40:00,20.31,20.32,20.3,20.31,210400.0,15.1614,15.1689,15.1539,15.1614,210400.0
2014-08-13 15:50:00,20.31,20.33,20.3,20.32,383600.0,15.1614,15.1763,15.1539,15.1689,383600.0
2014-08-14 09:30:00,20.29,20.35,20.26,20.34,143700.0,15.1465,15.1913,15.1241,15.1838,143700.0
2014-08-14 09:40:00,20.35,20.4,20.33,20.38,137200.0,15.1913,15.2286,15.1763,15.2136,137200.0
2014-08-14 09:50:00,20.38,20.39,20.31,20.34,93900.0,15.2136,15.2211,15.1614,15.1838,93900.0
2014-08-14 10:00:00,20.34,20.36,20.3,20.32,88800.0,15.1838,15.1987,15.1539,15.1689,88800.0
2014-08-14 10:10:00,20.31,20.34,20.28,20.32,93600.0,15.1614,15.1838,15.139,15.1689,93600.0
2014-08-14 10:20:00,20.33,20.36,20.32,20.34,74700.0,15.1763,15.1987,15.1689,15.1838,74700.0
2014-08-14 10:30:00,20.34,20.36,20.32,20.32,160800.0,15.1838,15.1987,15.1689,15.1689,160800.0
2014-08-14 10:40:00,20.32,20.34,20.31,20.33,85800.0,15.1689,15.1838,15.1614,15.1763,85800.0
2014-08-14 10:50:00,20.34,20.35,20.33,20.33,122400.0,15.1838,15.1913,15.1763,15.1763,122400.0
2014-08-14 11:00:00,20.33,20.34,20.32,20.33,64000.0,15.1763,15.1838,15.1689,15.1763,64000.0
2014-08-14 11:10:00,20.33,20.35,20.33,20.34,78900.0,15.1763,15.1913,15.1763,15.1838,78900.0
2014-08-14 11:20:00,20.33,20.34,20.3,20.31,239800.0,15.1763,15.1838,15.1539,15.1614,239800.0
2014-08-14 11:30:00,20.32,20.33,20.29,20.29,101800.0,15.1689,15.1763,15.1465,15.1465,101800.0
2014-08-14 11:40:00,20.29,20.32,20.29,20.3,79100.0,15.1465,15.1689,15.1465,15.1539,79100.0
2014-08-14 11:50:00,20.3,20.32,20.3,20.32,50000.0,15.1539,15.1689,15.1539,15.1689,50000.0
2014-08-14 12:00:00,20.32,20.32,20.31,20.32,57700.0,15.1689,15.1689,15.1614,15.1689,57700.0
2014-08-14 12:10:00,20.32,20.32,20.3,20.3,70700.0,15.1689,15.1689,15.1539,15.1539,70700.0
2014-08-14 12:20:00,20.3,20.31,20.3,20.3,47200.0,15.1539,15.1614,15.1539,15.1539,47200.0
2014-08-14 12:30:00,20.3,20.31,20.3,20.3,38300.0,15.1539,15.1614,15.1539,15.1539,38300.0
2014-08-14 12:40:00,20.3,20.31,20.29,20.29,55800.0,15.1539,15.1614,15.1465,15.1465,55800.0
2014-08-14 12:50:00,20.29,20.3,20.29,20.3,82100.0,15.1465,15.1539,15.1465,15.1539,82100.0
2014-08-14 13:00:00,20.29,20.3,20.28,20.28,169400.0,15.1465,15.1539,15.139,15.139,169400.0
2014-08-14 13:10:00,20.29,20.34,20.28,20.34,123100.0,15.1465,15.1838,15.139,15.1838,123100.0
2014-08-14 13:20:00,20.33,20.35,20.33,20.33,69500.0,15.1763,15.1913,15.1763,15.1763,69500.0
2014-08-14 13:30:00,20.33,20.34,20.32,20.32,50900.0,15.1763,15.1838,15.1689,15.1689,50900.0
2014-08-14 13:40:00,20.32,20.33,20.31,20.31,52700.0,15.1689,15.1763,15.1614,15.1614,52700.0
2014-08-14 13:50:00,20.31,20.32,20.29,20.29,180000.0,15.1614,15.1689,15.1465,15.1465,180000.0
2014-08-14 14:00:00,20.3,20.31,20.29,20.3,84100.0,15.1539,15.1614,15.1465,15.1539,84100.0
2014-08-14 14:10:00,20.29,20.3,20.28,20.3,111800.0,15.1465,15.1539,15.139,15.1539,111800.0
2014-08-14 14:20:00,20.3,20.3,20.29,20.3,29200.0,15.1539,15.1539,15.1465,15.1539,29200.0
2014-08-14 14:30:00,20.29,20.3,20.28,20.29,71900.0,15.1465,15.1539,15.139,15.1465,71900.0
2014-08-14 14:40:00,20.28,20.29,20.27,20.27,88100.0,15.139,15.1465,15.1315,15.1315,88100.0
2014-08-14 14:50:00,20.27,20.28,20.27,20.28,42200.0,15.1315,15.139,15.1315,15.139,42200.0
2014-08-14 15:00:00,20.28,20.28,20.26,20.27,117300.0,15.139,15.139,15.1241,15.1315,117300.0
2014-08-14 15:10:00,20.27,20.27,20.23,20.23,237400.0,15.1315,15.1315,15.1017,15.1017,237400.0
2014-08-14 15:20:00,20.23,20.24,20.23,20.23,102400.0,15.1017,15.1091,15.1017,15.1017,102400.0
2014-08-14 15:30:00,20.23,20.25,20.22,20.24,283700.0,15.1017,15.1166,15.0942,15.1091,283700.0
2014-08-14 15:40:00,20.24,20.25,20.21,20.23,357400.0,15.1091,15.1166,15.0867,15.1017,357400.0
2014-08-14 15:50:00,20.23,20.26,20.23,20.26,542100.0,15.1017,15.1241,15.1017,15.1241,542100.0
2014-08-15 09:30:00,20.33,20.38,20.25,20.26,489500.0,15.1763,15.2136,15.1166,15.1241,489500.0
2014-08-15 09:40:00,20.25,20.3,20.25,20.25,110100.0,15.1166,15.1539,15.1166,15.1166,110100.0
2014-08-15 09:50:00,20.25,20.27,20.21,20.21,241900.0,15.1166,15.1315,15.0867,15.0867,241900.0
2014-08-15 10:00:00,20.21,20.23,20.19,20.2,161900.0,15.0867,15.1017,15.0718,15.0793,161900.0
2014-08-15 10:10:00,20.21,20.22,20.18,20.2,181700.0,15.0867,15.0942,15.0643,15.0793,181700.0
2014-08-15 10:20:00,20.2,20.2,20.17,20.19,189400.0,15.0793,15.0793,15.0569,15.0718,189400.0
2014-08-15 10:30:00,20.19,20.29,20.19,20.28,166900.0,15.0718,15.1465,15.0718,15.139,166900.0
2014-08-15 10:40:00,20.28,20.28,20.14,20.17,351100.0,15.139,15.139,15.0345,15.0569,351100.0
2014-08-15 10:50:00,20.16,20.16,20.02,20.13,372900.0,15.0494,15.0494,14.9449,15.027,372900.0
2014-08-15 11:00:00,20.12,20.12,20.04,20.05,233200.0,15.0196,15.0196,14.9598,14.9673,233200.0
2014-08-15 11:10:00,20.04,20.09,20.03,20.06,129300.0,14.9598,14.9972,14.9524,14.9748,129300.0
2014-08-15 11:20:00,20.05,20.05,19.98,20.0,148700.0,14.9673,14.9673,14.915,14.93,148700.0
2014-08-15 11:30:00,20.01,20.04,19.98,20.02,377600.0,14.9374,14.9598,14.915,14.9449,377600.0
2014-08-15 11:40:00,20.03,20.07,20.0,20.01,227700.0,14.9524,14.9822,14.93,14.9374,227700.0
2014-08-15 11:50:00,20.01,20.01,19.92,19.99,199100.0,14.9374,14.9374,14.8703,14.9225,199100.0
2014-08-15 12:00:00,19.98,20.0,19.94,19.98,147700.0,14.915,14.93,14.8852,14.915,147700.0
2014-08-15 12:10:00,19.98,19.99,19.9,19.92,213200.0,14.915,14.9225,14.8553,14.8703,213200.0
2014-08-15 12:20:00,19.92,19.98,19.9,19.97,127500.0,14.8703,14.915,14.8553,14.9076,127500.0
2014-08-15 12:30:00,19.97,20.0,19.95,20.0,51800.0,14.9076,14.93,14.8927,14.93,51800.0
2014-08-15 12:40:00,20.0,20.03,19.99,20.01,60300.0,14.93,14.9524,14.9225,14.9374,60300.0
2014-08-15 12:50:00,20.0,20.03,19.99,20.01,89800.0,14.93,14.9524,14.9225,14.9374,89800.0
2014-08-15 13:00:00,20.01,20.07,20.0,20.07,179500.0,14.9374,14.9822,14.93,14.9822,179500.0
2014-08-15 13:10:00,20.06,20.09,20.06,20.08,76900.0,14.9748,14.9972,14.9748,14.9897,76900.0
2014-08-15 13:20:00,20.08,20.1,20.06,20.1,91000.0,14.9897,15.0046,14.9748,15.0046,91000.0
2014-08-15 13:30:00,20.1,20.1,20.05,20.07,93700.0,15.0046,15.0046,14.9673,14.9822,93700.0
2014-08-15 13:40:00,20.07,20.09,20.07,20.07,87300.0,14.9822,14.9972,14.9822,14.9822,87300.0
2014-08-15 13:50:00,20.07,20.09,20.05,20.07,167500.0,14.9822,14.9972,14.9673,14.9822,167500.0
2014-08-15 14:00:00,20.08,20.08,20.06,20.07,68600.0,14.9897,14.9897,14.9748,14.9822,68600.0
2014-08-15 14:10:00,20.07,20.1,20.07,20.09,137100.0,14.9822,15.0046,14.9822,14.9972,137100.0
2014-08-15 14:20:00,20.09,20.16,20.07,20.16,122300.0,14.9972,15.0494,14.9822,15.0494,122300.0
2014-08-15 14:30:00,20.16,20.17,20.14,20.14,244400.0,15.0494,15.0569,15.0345,15.0345,244400.0
2014-08-15 14:40:00,20.14,20.18,20.14,20.17,159800.0,15.0345,15.0643,15.0345,15.0569,159800.0
2014-08-15 14:50:00,20.17,20.18,20.16,20.17,77700.0,15.0569,15.0643,15.0494,15.0569,77700.0
2014-08-15 15:00:00,20.17,20.18,20.13,20.16,123200.0,15.0569,15.0643,15.027,15.0494,123200.0
2014-08-15 15:10:00,20.16,20.16,20.14,20.14,77200.0,15.0494,15.0494,15.0345,15.0345,77200.0
2014-08-15 15:20:00,20.14,20.15,20.14,20.14,81100.0,15.0345,15.042,15.0345,15.0345,81100.0
2014-08-15 15:30:00,20.14,20.19,20.14,20.15,250100.0,15.0345,15.0718,15.0345,15.042,250100.0
2014-08-15 15:40:00,20.15,20.17,20.15,20.16,123900.0,15.042,15.0569,15.042,15.0494,123900.0
2014-08-15 15:50:00,20.17,20.21,20.16,20.17,801100.0,15.0569,15.0867,15.0494,15.0569,801100.0
2014-08-18 09:30:00,20.29,20.42,20.29,20.35,193300.0,15.1465,15.2435,15.1465,15.1913,193300.0
2014-08-18 09:40:00,20.35,20.36,20.32,20.32,84400.0,15.1913,15.1987,15.1689,15.1689,84400.0
2014-08-18 09:50:00,20.32,20.34,20.32,20.32,134100.0,15.1689,15.1838,15.1689,15.1689,134100.0
2014-08-18 10:00:00,20.33,20.36,20.32,20.35,114300.0,15.1763,15.1987,15.1689,15.1913,114300.0
2014-08-18 10:10:00,20.36,20.36,20.32,20.32,204000.0,15.1987,15.1987,15.1689,15.1689,204000.0
2014-08-18 10:20:00,20.32,20.38,20.32,20.37,121000.0,15.1689,15.2136,15.1689,15.2062,121000.0
2014-08-18 10:30:00,20.36,20.38,20.34,20.38,96600.0,15.1987,15.2136,15.1838,15.2136,96600.0
2014-08-18 10:40:00,20.38,20.38,20.36,20.37,51900.0,15.2136,15.2136,15.1987,15.2062,51900.0
2014-08-18 10:50:00,20.37,20.38,20.36,20.38,71400.0,15.2062,15.2136,15.1987,15.2136,71400.0
2014-08-18 11:00:00,20.38,20.38,20.35,20.36,65600.0,15.2136,15.2136,15.1913,15.1987,65600.0
2014-08-18 11:10:00,20.35,20.38,20.35,20.37,51000.0,15.1913,15.2136,15.1913,15.2062,51000.0
2014-08-18 11:20:00,20.38,20.38,20.37,20.37,89700.0,15.2136,15.2136,15.2062,15.2062,89700.0
2014-08-18 11:30:00,20.37,20.38,20.31,20.31,148700.0,15.2062,15.2136,15.1614,15.1614,148700.0
2014-08-18 11:40:00,20.32,20.32,20.3,20.31,68200.0,15.1689,15.1689,15.1539,15.1614,68200.0
2014-08-18 11:50:00,20.31,20.32,20.3,20.31,91000.0,15.1614,15.1689,15.1539,15.1614,91000.0
2014-08-18 12:00:00,20.32,20.36,20.31,20.36,96100.0,15.1689,15.1987,15.1614,15.1987,96100.0
2014-08-18 12:10:00,20.36,20.37,20.35,20.36,75900.0,15.1987,15.2062,15.1913,15.1987,75900.0
2014-08-18 12:20:00,20.35,20.38,20.34,20.38,93800.0,15.1913,15.2136,15.1838,15.2136,93800.0
2014-08-18 12:30:00,20.38,20.38,20.35,20.36,85600.0,15.2136,15.2136,15.1913,15.1987,85600.0
2014-08-18 12:40:00,20.35,20.36,20.35,20.36,27700.0,15.1913,15.1987,15.1913,15.1987,27700.0
2014-08-18 12:50:00,20.35,20.36,20.32,20.33,48600.0,15.1913,15.1987,15.1689,15.1763,48600.0
2014-08-18 13:00:00,20.32,20.33,20.32,20.33,79900.0,15.1689,15.1763,15.1689,15.1763,79900.0
2014-08-18 13:10:00,20.33,20.34,20.32,20.33,98800.0,15.1763,15.1838,15.1689,15.1763,98800.0
2014-08-18 13:20:00,20.34,20.37,20.33,20.37,84100.0,15.1838,15.2062,15.1763,15.2062,84100.0
2014-08-18 13:30:00,20.37,20.37,20.36,20.37,31200.0,15.2062,15.2062,15.1987,15.2062,31200.0
2014-08-18 13:40:00,20.37,20.37,20.35,20.35,56600.0,15.2062,15.2062,15.1913,15.1913,56600.0
2014-08-18 13:50:00,20.36,20.36,20.35,20.36,40500.0,15.1987,15.1987,15.1913,15.1987,40500.0
2014-08-18 14:00:00,20.36,20.36,20.34,20.36,84800.0,15.1987,15.1987,15.1838,15.1987,84800.0
2014-08-18 14:10:00,20.36,20.36,20.34,20.34,104600.0,15.1987,15.1987,15.1838,15.1838,104600.0
2014-08-18 14:20:00,20.35,20.36,20.34,20.34,105400.0,15.1913,15.1987,15.1838,15.1838,105400.0
2014-08-18 14:30:00,20.34,20.35,20.34,20.35,36800.0,15.1838,15.1913,15.1838,15.1913,36800.0
2014-08-18 14:40:00,20.35,20.35,20.33,20.34,99000.0,15.1913,15.1913,15.1763,15.1838,99000.0
2014-08-18 14:50:00,20.34,20.34,20.33,20.33,51500.0,15.1838,15.1838,15.1763,15.1763,51500.0
2014-08-18 15:00:00,20.34,20.34,20.33,20.34,89600.0,15.1838,15.1838,15.1763,15.1838,89600.0
2014-08-18 15:10:00,20.34,20.34,20.3,20.32,215900.0,15.1838,15.1838,15.1539,15.1689,215900.0
2014-08-18 15:20:00,20.32,20.32,20.29,20.31,363000.0,15.1689,15.1689,15.1465,15.1614,363000.0
2014-08-18 15:30:00,20.3,20.33,20.3,20.32,167200.0,15.1539,15.1763,15.1539,15.1689,167200.0
2014-08-18 15:40:00,20.33,20.35,20.32,20.34,243300.0,15.1763,15.1913,15.1689,15.1838,243300.0
2014-08-18 15:50:00,20.34,20.37,20.33,20.36,639500.0,15.1838,15.2062,15.1763,15.1987,639500.0
2014-08-19 09:30:00,20.36,20.36,20.12,20.14,415000.0,15.1987,15.1987,15.0196,15.0345,415000.0
2014-08-19 09:40:00,20.14,20.16,20.08,20.09,234100.0,15.0345,15.0494,14.9897,14.9972,234100.0
2014-08-19 09:50:00,20.1,20.12,20.03,20.06,287000.0,15.0046,15.0196,14.9524,14.9748,287000.0
2014-08-19 10:00:00,20.06,20.07,20.04,20.04,216400.0,14.9748,14.9822,14.9598,14.9598,216400.0
2014-08-19 10:10:00,20.03,20.06,20.02,20.05,439600.0,14.9524,14.9748,14.9449,14.9673,439600.0
2014-08-19 10:20:00,20.05,20.08,20.01,20.02,256300.0,14.9673,14.9897,14.9374,14.9449,256300.0
2014-08-19 10:30:00,20.01,20.09,20.0,20.09,385400.0,14.9374,14.9972,14.93,14.9972,385400.0
2014-08-19 10:40:00,20.08,20.13,20.07,20.13,390400.0,14.9897,15.027,14.9822,15.027,390400.0
2014-08-19 10:50:00,20.13,20.15,20.12,20.13,297800.0,15.027,15.042,15.0196,15.027,297800.0
2014-08-19 11:00:00,20.13,20.14,20.07,20.07,221900.0,15.027,15.0345,14.9822,14.9822,221900.0
2014-08-19 11:10:00,20.08,20.1,20.06,20.09,197200.0,14.9897,15.0046,14.9748,14.9972,197200.0
2014-08-19 11:20:00,20.1,20.1,20.07,20.07,70400.0,15.0046,15.0046,14.9822,14.9822,70400.0
2014-08-19 11:30:00,20.07,20.08,20.06,20.06,69500.0,14.9822,14.9897,14.9748,14.9748,69500.0
2014-08-19 11:40:00,20.06,20.1,20.06,20.1,156600.0,14.9748,15.0046,14.9748,15.0046,156600.0
2014-08-19 11:50:00,20.11,20.14,20.1,20.11,183300.0,15.0121,15.0345,15.0046,15.0121,183300.0
2014-08-19 12:00:00,20.11,20.14,20.11,20.14,219500.0,15.0121,15.0345,15.0121,15.0345,219500.0
2014-08-19 12:10:00,20.14,20.14,20.11,20.12,49900.0,15.0345,15.0345,15.0121,15.0196,49900.0
2014-08-19 12:20:00,20.12,20.17,20.11,20.16,122200.0,15.0196,15.0569,15.0121,15.0494,122200.0
2014-08-19 12:30:00,20.16,20.16,20.12,20.12,151000.0,15.0494,15.0494,15.0196,15.0196,151000.0
2014-08-19 12:40:00,20.12,20.13,20.12,20.13,39800.0,15.0196,15.027,15.0196,15.027,39800.0
2014-08-19 12:50:00,20.12,20.13,20.12,20.13,63600.0,15.0196,15.027,15.0196,15.027,63600.0
2014-08-19 13:00:00,20.13,20.17,20.13,20.17,109700.0,15.027,15.0569,15.027,15.0569,109700.0
2014-08-19 13:10:00,20.17,20.25,20.16,20.25,408600.0,15.0569,15.1166,15.0494,15.1166,408600.0
2014-08-19 13:20:00,20.25,20.25,20.24,20.25,112800.0,15.1166,15.1166,15.1091,15.1166,112800.0
2014-08-19 13:30:00,20.25,20.28,20.22,20.25,833000.0,15.1166,15.139,15.0942,15.1166,833000.0
2014-08-19 13:40:00,20.26,20.27,20.25,20.27,73600.0,15.1241,15.1315,15.1166,15.1315,73600.0
2014-08-19 13:50:00,20.27,20.27,20.23,20.23,98900.0,15.1315,15.1315,15.1017,15.1017,98900.0
2014-08-19 14:00:00,20.23,20.26,20.23,20.26,91800.0,15.1017,15.1241,15.1017,15.1241,91800.0
2014-08-19 14:10:00,20.26,20.29,20.25,20.28,127300.0,15.1241,15.1465,15.1166,15.139,127300.0
2014-08-19 14:20:00,20.28,20.32,20.27,20.31,162900.0,15.139,15.1689,15.1315,15.1614,162900.0
2014-08-19 14:30:00,20.3,20.32,20.3,20.32,69500.0,15.1539,15.1689,15.1539,15.1689,69500.0
2014-08-19 14:40:00,20.32,20.32,20.27,20.29,464700.0,15.1689,15.1689,15.1315,15.1465,464700.0
2014-08-19 14:50:00,20.3,20.33,20.28,20.33,319200.0,15.1539,15.1763,15.139,15.1763,319200.0
2014-08-19 15:00:00,20.32,20.36,20.32,20.36,294300.0,15.1689,15.1987,15.1689,15.1987,294300.0
2014-08-19 15:10:00,20.36,20.37,20.34,20.36,224700.0,15.1987,15.2062,15.1838,15.1987,224700.0
2014-08-19 15:20:00,20.35,20.38,20.34,20.37,180300.0,15.1913,15.2136,15.1838,15.2062,180300.0
2014-08-19 15:30:00,20.37,20.38,20.33,20.35,266900.0,15.2062,15.2136,15.1763,15.1913,266900.0
2014-08-19 15:40:00,20.35,20.35,20.3,20.32,463600.0,15.1913,15.1913,15.1539,15.1689,463600.0
2014-08-19 15:50:00,20.32,20.34,20.3,20.33,872700.0,15.1689,15.1838,15.1539,15.1763,872700.0
2014-08-20 09:30:00,20.27,20.33,20.2,20.23,319000.0,15.1315,15.1763,15.0793,15.1017,319000.0
2014-08-20 09:40:00,20.22,20.23,20.14,20.15,258000.0,15.0942,15.1017,15.0345,15.042,258000.0
2014-08-20 09:50:00,20.15,20.21,20.13,20.18,175700.0,15.042,15.0867,15.027,15.0643,175700.0
2014-08-20 10:00:00,20.19,20.2,20.15,20.18,115600.0,15.0718,15.0793,15.042,15.0643,115600.0
2014-08-20 10:10:00,20.18,20.24,20.16,20.24,378500.0,15.0643,15.1091,15.0494,15.1091,378500.0
2014-08-20 10:20:00,20.24,20.32,20.23,20.3,405200.0,15.1091,15.1689,15.1017,15.1539,405200.0
2014-08-20 10:30:00,20.31,20.32,20.3,20.31,153500.0,15.1614,15.1689,15.1539,15.1614,153500.0
2014-08-20 10:40:00,20.31,20.47,20.31,20.46,573600.0,15.1614,15.2808,15.1614,15.2734,573600.0
2014-08-20 10:50:00,20.46,20.46,20.44,20.46,137200.0,15.2734,15.2734,15.2584,15.2734,137200.0
2014-08-20 11:00:00,20.45,20.46,20.44,20.45,143100.0,15.2659,15.2734,15.2584,15.2659,143100.0
2014-08-20 11:10:00,20.45,20.51,20.45,20.47,272400.0,15.2659,15.3107,15.2659,15.2808,272400.0
2014-08-20 11:20:00,20.46,20.47,20.46,20.46,64800.0,15.2734,15.2808,15.2734,15.2734,64800.0
2014-08-20 11:30:00,20.46,20.53,20.46,20.52,168900.0,15.2734,15.3256,15.2734,15.3182,168900.0
2014-08-20 11:40:00,20.53,20.56,20.52,20.54,187600.0,15.3256,15.348,15.3182,15.3331,187600.0
2014-08-20 11:50:00,20.55,20.56,20.54,20.55,115600.0,15.3406,15.348,15.3331,15.3406,115600.0
2014-08-20 12:00:00,20.55,20.55,20.54,20.55,81100.0,15.3406,15.3406,15.3331,15.3406,81100.0
2014-08-20 12:10:00,20.55,20.55,20.51,20.52,116900.0,15.3406,15.3406,15.3107,15.3182,116900.0
2014-08-20 12:20:00,20.53,20.54,20.52,20.53,40200.0,15.3256,15.3331,15.3182,15.3256,40200.0
2014-08-20 12:30:00,20.53,20.58,20.53,20.56,206300.0,15.3256,15.3629,15.3256,15.348,206300.0
2014-08-20 12:40:00,20.56,20.59,20.56,20.59,140600.0,15.348,15.3704,15.348,15.3704,140600.0
2014-08-20 12:50:00,20.58,20.59,20.56,20.57,105900.0,15.3629,15.3704,15.348,15.3555,105900.0
2014-08-20 13:00:00,20.57,20.66,20.56,20.64,508600.0,15.3555,15.4227,15.348,15.4077,508600.0
2014-08-20 13:10:00,20.64,20.68,20.64,20.65,132700.0,15.4077,15.4376,15.4077,15.4152,132700.0
2014-08-20 13:20:00,20.65,20.66,20.65,20.65,83700.0,15.4152,15.4227,15.4152,15.4152,83700.0
2014-08-20 13:30:00,20.65,20.66,20.6,20.62,205200.0,15.4152,15.4227,15.3779,15.3928,205200.0
2014-08-20 13:40:00,20.62,20.65,20.61,20.64,119200.0,15.3928,15.4152,15.3853,15.4077,119200.0
2014-08-20 13:50:00,20.64,20.64,20.63,20.63,81700.0,15.4077,15.4077,15.4003,15.4003,81700.0
2014-08-20 14:00:00,20.64,20.64,20.55,20.59,234800.0,15.4077,15.4077,15.3406,15.3704,234800.0
2014-08-20 14:10:00,20.58,20.62,20.5,20.6,1027500.0,15.3629,15.3928,15.3032,15.3779,1027500.0
2014-08-20 14:20:00,20.61,20.64,20.6,20.62,131600.0,15.3853,15.4077,15.3779,15.3928,131600.0
2014-08-20 14:30:00,20.62,20.67,20.62,20.66,148500.0,15.3928,15.4301,15.3928,15.4227,148500.0
2014-08-20 14:40:00,20.67,20.68,20.64,20.68,103200.0,15.4301,15.4376,15.4077,15.4376,103200.0
2014-08-20 14:50:00,20.68,20.75,20.68,20.71,634200.0,15.4376,15.4899,15.4376,15.46,634200.0
2014-08-20 15:00:00,20.72,20.73,20.69,20.73,315900.0,15.4675,15.4749,15.4451,15.4749,315900.0
2014-08-20 15:10:00,20.73,20.75,20.72,20.75,286500.0,15.4749,15.4899,15.4675,15.4899,286500.0
2014-08-20 15:20:00,20.75,20.75,20.71,20.74,372100.0,15.4899,15.4899,15.46,15.4824,372100.0
2014-08-20 15:30:00,20.74,20.76,20.73,20.75,412000.0,15.4824,15.4973,15.4749,15.4899,412000.0
2014-08-20 15:40:00,20.75,20.76,20.74,20.74,588700.0,15.4899,15.4973,15.4824,15.4824,588700.0
2014-08-20 15:50:00,20.75,20.76,20.7,20.71,1102600.0,15.4899,15.4973,15.4525,15.46,1102600.0
2014-08-21 09:30:00,20.73,20.77,20.71,20.76,218300.0,15.4749,15.5048,15.46,15.4973,218300.0
2014-08-21 09:40:00,20.77,20.82,20.75,20.79,116000.0,15.5048,15.5421,15.4899,15.5197,116000.0
2014-08-21 09:50:00,20.79,20.84,20.79,20.82,118100.0,15.5197,15.557,15.5197,15.5421,118100.0
2014-08-21 10:00:00,20.82,20.83,20.76,20.77,205200.0,15.5421,15.5496,15.4973,15.5048,205200.0
2014-08-21 10:10:00,20.77,20.78,20.74,20.76,91200.0,15.5048,15.5122,15.4824,15.4973,91200.0
2014-08-21 10:20:00,20.76,20.78,20.75,20.75,99800.0,15.4973,15.5122,15.4899,15.4899,99800.0
2014-08-21 10:30:00,20.75,20.83,20.75,20.83,137500.0,15.4899,15.5496,15.4899,15.5496,137500.0
2014-08-21 10:40:00,20.82,20.83,20.76,20.76,91900.0,15.5421,15.5496,15.4973,15.4973,91900.0
2014-08-21 10:50:00,20.76,20.76,20.74,20.75,213300.0,15.4973,15.4973,15.4824,15.4899,213300.0
2014-08-21 11:00:00,20.75,20.75,20.69,20.69,146300.0,15.4899,15.4899,15.4451,15.4451,146300.0
2014-08-21 11:10:00,20.69,20.71,20.69,20.7,118300.0,15.4451,15.46,15.4451,15.4525,118300.0
2014-08-21 11:20:00,20.69,20.7,20.69,20.7,168400.0,15.4451,15.4525,15.4451,15.4525,168400.0
2014-08-21 11:30:00,20.7,20.71,20.66,20.66,184300.0,15.4525,15.46,15.4227,15.4227,184300.0
2014-08-21 11:40:00,20.66,20.69,20.66,20.68,166800.0,15.4227,15.4451,15.4227,15.4376,166800.0
2014-08-21 11:50:00,20.67,20.68,20.67,20.68,32600.0,15.4301,15.4376,15.4301,15.4376,32600.0
2014-08-21 12:00:00,20.68,20.69,20.65,20.66,82000.0,15.4376,15.4451,15.4152,15.4227,82000.0
2014-08-21 12:10:00,20.65,20.68,20.65,20.67,74800.0,15.4152,15.4376,15.4152,15.4301,74800.0
2014-08-21 12:20:00,20.67,20.68,20.65,20.66,43500.0,15.4301,15.4376,15.4152,15.4227,43500.0
2014-08-21 12:30:00,20.66,20.68,20.65,20.67,125900.0,15.4227,15.4376,15.4152,15.4301,125900.0
2014-08-21 12:40:00,20.67,20.67,20.66,20.67,57800.0,15.4301,15.4301,15.4227,15.4301,57800.0
2014-08-21 12:50:00,20.66,20.69,20.66,20.68,102100.0,15.4227,15.4451,15.4227,15.4376,102100.0
2014-08-21 13:00:00,20.68,20.68,20.66,20.67,68400.0,15.4376,15.4376,15.4227,15.4301,68400.0
2014-08-21 13:10:00,20.67,20.69,20.66,20.69,53600.0,15.4301,15.4451,15.4227,15.4451,53600.0
2014-08-21 13:20:00,20.69,20.69,20.67,20.69,74600.0,15.4451,15.4451,15.4301,15.4451,74600.0
2014-08-21 13:30:00,20.69,20.69,20.66,20.67,81500.0,15.4451,15.4451,15.4227,15.4301,81500.0
2014-08-21 13:40:00,20.67,20.67,20.65,20.65,40500.0,15.4301,15.4301,15.4152,15.4152,40500.0
2014-08-21 13:50:00,20.66,20.66,20.63,20.64,82600.0,15.4227,15.4227,15.4003,15.4077,82600.0
2014-08-21 14:00:00,20.64,20.64,20.62,20.64,73700.0,15.4077,15.4077,15.3928,15.4077,73700.0
2014-08-21 14:10:00,20.64,20.64,20.61,20.62,74500.0,15.4077,15.4077,15.3853,15.3928,74500.0
2014-08-21 14:20:00,20.62,20.63,20.62,20.63,44600.0,15.3928,15.4003,15.3928,15.4003,44600.0
2014-08-21 14:30:00,20.63,20.66,20.62,20.66,78800.0,15.4003,15.4227,15.3928,15.4227,78800.0
2014-08-21 14:40:00,20.66,20.66,20.63,20.64,85700.0,15.4227,15.4227,15.4003,15.4077,85700.0
2014-08-21 14:50:00,20.63,20.64,20.63,20.64,54100.0,15.4003,15.4077,15.4003,15.4077,54100.0
2014-08-21 15:00:00,20.64,20.65,20.63,20.64,107100.0,15.4077,15.4152,15.4003,15.4077,107100.0
2014-08-21 15:10:00,20.63,20.66,20.63,20.65,157800.0,15.4003,15.4227,15.4003,15.4152,157800.0
2014-08-21 15:20:00,20.65,20.67,20.65,20.67,134400.0,15.4152,15.4301,15.4152,15.4301,134400.0
2014-08-21 15:30:00,20.67,20.69,20.66,20.67,215100.0,15.4301,15.4451,15.4227,15.4301,215100.0
2014-08-21 15:40:00,20.66,20.68,20.66,20.67,410100.0,15.4227,15.4376,15.4227,15.4301,410100.0
2014-08-21 15:50:00,20.67,20.67,20.64,20.65,646300.0,15.4301,15.4301,15.4077,15.4152,646300.0
2014-08-22 09:30:00,20.63,20.69,20.63,20.65,260000.0,15.4003,15.4451,15.4003,15.4152,260000.0
2014-08-22 09:40:00,20.65,20.65,20.58,20.61,103800.0,15.4152,15.4152,15.3629,15.3853,103800.0
2014-08-22 09:50:00,20.6,20.61,20.54,20.56,102200.0,15.3779,15.3853,15.3331,15.348,102200.0
2014-08-22 10:00:00,20.56,20.61,20.55,20.6,161600.0,15.348,15.3853,15.3406,15.3779,161600.0
2014-08-22 10:10:00,20.59,20.62,20.57,20.57,131300.0,15.3704,15.3928,15.3555,15.3555,131300.0
2014-08-22 10:20:00,20.57,20.57,20.52,20.55,113300.0,15.3555,15.3555,15.3182,15.3406,113300.0
2014-08-22 10:30:00,20.55,20.58,20.53,20.54,183300.0,15.3406,15.3629,15.3256,15.3331,183300.0
2014-08-22 10:40:00,20.54,20.56,20.52,20.53,85400.0,15.3331,15.348,15.3182,15.3256,85400.0
2014-08-22 10:50:00,20.53,20.53,20.44,20.46,141300.0,15.3256,15.3256,15.2584,15.2734,141300.0
2014-08-22 11:00:00,20.46,20.52,20.43,20.51,205900.0,15.2734,15.3182,15.251,15.3107,205900.0
2014-08-22 11:10:00,20.51,20.53,20.49,20.53,112900.0,15.3107,15.3256,15.2958,15.3256,112900.0
2014-08-22 11:20:00,20.53,20.58,20.5,20.57,232400.0,15.3256,15.3629,15.3032,15.3555,232400.0
2014-08-22 11:30:00,20.56,20.58,20.55,20.57,39800.0,15.348,15.3629,15.3406,15.3555,39800.0
2014-08-22 11:40:00,20.57,20.6,20.56,20.58,73600.0,15.3555,15.3779,15.348,15.3629,73600.0
2014-08-22 11:50:00,20.59,20.61,20.58,20.6,52700.0,15.3704,15.3853,15.3629,15.3779,52700.0
2014-08-22 12:00:00,20.6,20.61,20.58,20.6,59900.0,15.3779,15.3853,15.3629,15.3779,59900.0
2014-08-22 12:10:00,20.61,20.61,20.58,20.6,78800.0,15.3853,15.3853,15.3629,15.3779,78800.0
2014-08-22 12:20:00,20.6,20.63,20.59,20.61,63600.0,15.3779,15.4003,15.3704,15.3853,63600.0
2014-08-22 12:30:00,20.61,20.62,20.59,20.59,31500.0,15.3853,15.3928,15.3704,15.3704,31500.0
2014-08-22 12:40:00,20.6,20.61,20.59,20.61,40600.0,15.3779,15.3853,15.3704,15.3853,40600.0
2014-08-22 12:50:00,20.61,20.61,20.58,20.6,116900.0,15.3853,15.3853,15.3629,15.3779,116900.0
2014-08-22 13:00:00,20.6,20.62,20.6,20.61,31600.0,15.3779,15.3928,15.3779,15.3853,31600.0
2014-08-22 13:10:00,20.61,20.63,20.6,20.63,23700.0,15.3853,15.4003,15.3779,15.4003,23700.0
2014-08-22 13:20:00,20.62,20.65,20.62,20.63,43600.0,15.3928,15.4152,15.3928,15.4003,43600.0
2014-08-22 13:30:00,20.64,20.65,20.63,20.63,134600.0,15.4077,15.4152,15.4003,15.4003,134600.0
2014-08-22 13:40:00,20.63,20.64,20.63,20.63,35900.0,15.4003,15.4077,15.4003,15.4003,35900.0
2014-08-22 13:50:00,20.64,20.64,20.61,20.63,53700.0,15.4077,15.4077,15.3853,15.4003,53700.0
2014-08-22 14:00:00,20.63,20.63,20.6,20.6,67900.0,15.4003,15.4003,15.3779,15.3779,67900.0
2014-08-22 14:10:00,20.6,20.62,20.58,20.58,50600.0,15.3779,15.3928,15.3629,15.3629,50600.0
2014-08-22 14:20:00,20.59,20.6,20.57,20.57,45100.0,15.3704,15.3779,15.3555,15.3555,45100.0
2014-08-22 14:30:00,20.57,20.57,20.53,20.53,81700.0,15.3555,15.3555,15.3256,15.3256,81700.0
2014-08-22 14:40:00,20.54,20.57,20.53,20.57,212200.0,15.3331,15.3555,15.3256,15.3555,212200.0
2014-08-22 14:50:00,20.57,20.6,20.57,20.57,147200.0,15.3555,15.3779,15.3555,15.3555,147200.0
2014-08-22 15:00:00,20.57,20.6,20.57,20.59,66100.0,15.3555,15.3779,15.3555,15.3704,66100.0
2014-08-22 15:10:00,20.6,20.62,20.6,20.62,88400.0,15.3779,15.3928,15.3779,15.3928,88400.0
2014-08-22 15:20:00,20.61,20.62,20.6,20.61,122600.0,15.3853,15.3928,15.3779,15.3853,122600.0
2014-08-22 15:30:00,20.61,20.61,20.59,20.61,104400.0,15.3853,15.3853,15.3704,15.3853,104400.0
2014-08-22 15:40:00,20.6,20.61,20.53,20.53,437800.0,15.3779,15.3853,15.3256,15.3256,437800.0
2014-08-22 15:50:00,20.53,20.56,20.53,20.54,331900.0,15.3256,15.348,15.3256,15.3331,331900.0
2014-08-25 09:30:00,20.61,20.73,20.6,20.71,297700.0,15.3853,15.4749,15.3779,15.46,297700.0
2014-08-25 09:40:00,20.71,20.74,20.68,20.74,143800.0,15.46,15.4824,15.4376,15.4824,143800.0
2014-08-25 09:50:00,20.73,20.75,20.72,20.72,87500.0,15.4749,15.4899,15.4675,15.4675,87500.0
2014-08-25 10:00:00,20.72,20.76,20.71,20.74,137400.0,15.4675,15.4973,15.46,15.4824,137400.0
2014-08-25 10:10:00,20.74,20.76,20.73,20.75,142500.0,15.4824,15.4973,15.4749,15.4899,142500.0
2014-08-25 10:20:00,20.74,20.77,20.73,20.75,177300.0,15.4824,15.5048,15.4749,15.4899,177300.0
2014-08-25 10:30:00,20.75,20.75,20.71,20.71,58700.0,15.4899,15.4899,15.46,15.46,58700.0
2014-08-25 10:40:00,20.71,20.74,20.7,20.72,89400.0,15.46,15.4824,15.4525,15.4675,89400.0
2014-08-25 10:50:00,20.73,20.76,20.73,20.75,46000.0,15.4749,15.4973,15.4749,15.4899,46000.0
2014-08-25 11:00:00,20.76,20.76,20.74,20.74,33900.0,15.4973,15.4973,15.4824,15.4824,33900.0
2014-08-25 11:10:00,20.75,20.75,20.74,20.74,26500.0,15.4899,15.4899,15.4824,15.4824,26500.0
2014-08-25 11:20:00,20.74,20.75,20.73,20.73,47100.0,15.4824,15.4899,15.4749,15.4749,47100.0
2014-08-25 11:30:00,20.74,20.74,20.69,20.7,84400.0,15.4824,15.4824,15.4451,15.4525,84400.0
2014-08-25 11:40:00,20.69,20.7,20.69,20.69,43300.0,15.4451,15.4525,15.4451,15.4451,43300.0
2014-08-25 11:50:00,20.69,20.7,20.69,20.7,32500.0,15.4451,15.4525,15.4451,15.4525,32500.0
2014-08-25 12:00:00,20.69,20.7,20.64,20.65,124100.0,15.4451,15.4525,15.4077,15.4152,124100.0
2014-08-25 12:10:00,20.64,20.65,20.64,20.64,29300.0,15.4077,15.4152,15.4077,15.4077,29300.0
2014-08-25 12:20:00,20.64,20.65,20.62,20.62,58000.0,15.4077,15.4152,15.3928,15.3928,58000.0
2014-08-25 12:30:00,20.62,20.63,20.59,20.63,83900.0,15.3928,15.4003,15.3704,15.4003,83900.0
2014-08-25 12:40:00,20.63,20.66,20.63,20.64,45800.0,15.4003,15.4227,15.4003,15.4077,45800.0
2014-08-25 12:50:00,20.64,20.67,20.62,20.66,74200.0,15.4077,15.4301,15.3928,15.4227,74200.0
2014-08-25 13:00:00,20.65,20.65,20.62,20.64,69500.0,15.4152,15.4152,15.3928,15.4077,69500.0
2014-08-25 13:10:00,20.64,20.66,20.64,20.65,41200.0,15.4077,15.4227,15.4077,15.4152,41200.0
2014-08-25 13:20:00,20.65,20.66,20.64,20.64,35300.0,15.4152,15.4227,15.4077,15.4077,35300.0
2014-08-25 13:30:00,20.64,20.65,20.62,20.62,25900.0,15.4077,15.4152,15.3928,15.3928,25900.0
2014-08-25 13:40:00,20.62,20.63,20.62,20.62,17100.0,15.3928,15.4003,15.3928,15.3928,17100.0
2014-08-25 13:50:00,20.62,20.65,20.62,20.64,60000.0,15.3928,15.4152,15.3928,15.4077,60000.0
2014-08-25 14:00:00,20.64,20.65,20.63,20.64,35200.0,15.4077,15.4152,15.4003,15.4077,35200.0
2014-08-25 14:10:00,20.63,20.64,20.62,20.62,50100.0,15.4003,15.4077,15.3928,15.3928,50100.0
2014-08-25 14:20:00,20.63,20.63,20.61,20.62,46900.0,15.4003,15.4003,15.3853,15.3928,46900.0
2014-08-25 14:30:00,20.62,20.63,20.61,20.63,43700.0,15.3928,15.4003,15.3853,15.4003,43700.0
2014-08-25 14:40:00,20.63,20.63,20.62,20.62,34600.0,15.4003,15.4003,15.3928,15.3928,34600.0
2014-08-25 14:50:00,20.63,20.63,20.61,20.61,57600.0,15.4003,15.4003,15.3853,15.3853,57600.0
2014-08-25 15:00:00,20.62,20.62,20.61,20.61,39000.0,15.3928,15.3928,15.3853,15.3853,39000.0
2014-08-25 15:10:00,20.61,20.65,20.61,20.65,105000.0,15.3853,15.4152,15.3853,15.4152,105000.0
2014-08-25 15:20:00,20.65,20.66,20.64,20.66,94900.0,15.4152,15.4227,15.4077,15.4227,94900.0
2014-08-25 15:30:00,20.66,20.67,20.65,20.67,112800.0,15.4227,15.4301,15.4152,15.4301,112800.0
2014-08-25 15:40:00,20.67,20.68,20.65,20.65,158100.0,15.4301,15.4376,15.4152,15.4152,158100.0
2014-08-25 15:50:00,20.65,20.66,20.62,20.63,480800.0,15.4152,15.4227,15.3928,15.4003,480800.0
2014-08-26 09:30:00,20.74,20.84,20.7,20.83,224900.0,15.4824,15.557,15.4525,15.5496,224900.0
2014-08-26 09:40:00,20.83,20.89,20.8,20.89,220800.0,15.5496,15.5944,15.5272,15.5944,220800.0
2014-08-26 09:50:00,20.89,20.96,20.87,20.96,399300.0,15.5944,15.6466,15.5794,15.6466,399300.0
2014-08-26 10:00:00,20.97,21.04,20.96,20.98,487600.0,15.6541,15.7063,15.6466,15.6615,487600.0
2014-08-26 10:10:00,20.98,20.98,20.94,20.96,204100.0,15.6615,15.6615,15.6317,15.6466,204100.0
2014-08-26 10:20:00,20.95,20.96,20.94,20.94,103200.0,15.6392,15.6466,15.6317,15.6317,103200.0
2014-08-26 10:30:00,20.94,20.96,20.93,20.95,123300.0,15.6317,15.6466,15.6242,15.6392,123300.0
2014-08-26 10:40:00,20.94,20.95,20.92,20.93,91600.0,15.6317,15.6392,15.6168,15.6242,91600.0
2014-08-26 10:50:00,20.94,20.94,20.9,20.93,172800.0,15.6317,15.6317,15.6018,15.6242,172800.0
2014-08-26 11:00:00,20.93,20.94,20.92,20.92,53600.0,15.6242,15.6317,15.6168,15.6168,53600.0
2014-08-26 11:10:00,20.93,20.94,20.92,20.94,101100.0,15.6242,15.6317,15.6168,15.6317,101100.0
2014-08-26 11:20:00,20.93,20.94,20.92,20.93,41800.0,15.6242,15.6317,15.6168,15.6242,41800.0
2014-08-26 11:30:00,20.93,20.93,20.89,20.89,65800.0,15.6242,15.6242,15.5944,15.5944,65800.0
2014-08-26 11:40:00,20.89,20.93,20.88,20.93,97700.0,15.5944,15.6242,15.5869,15.6242,97700.0
2014-08-26 11:50:00,20.93,20.93,20.89,20.89,73100.0,15.6242,15.6242,15.5944,15.5944,73100.0
2014-08-26 12:00:00,20.89,20.92,20.89,20.9,116600.0,15.5944,15.6168,15.5944,15.6018,116600.0
2014-08-26 12:10:00,20.9,20.91,20.89,20.9,188200.0,15.6018,15.6093,15.5944,15.6018,188200.0
2014-08-26 12:20:00,20.89,20.91,20.88,20.89,82800.0,15.5944,15.6093,15.5869,15.5944,82800.0
2014-08-26 12:30:00,20.88,20.89,20.88,20.88,15500.0,15.5869,15.5944,15.5869,15.5869,15500.0
2014-08-26 12:40:00,20.88,20.89,20.84,20.85,153700.0,15.5869,15.5944,15.557,15.5645,153700.0
2014-08-26 12:50:00,20.85,20.85,20.84,20.84,20500.0,15.5645,15.5645,15.557,15.557,20500.0
2014-08-26 13:00:00,20.84,20.85,20.82,20.82,49800.0,15.557,15.5645,15.5421,15.5421,49800.0
2014-08-26 13:10:00,20.82,20.86,20.81,20.84,115000.0,15.5421,15.572,15.5346,15.557,115000.0
2014-08-26 13:20:00,20.84,20.85,20.82,20.82,36900.0,15.557,15.5645,15.5421,15.5421,36900.0
2014-08-26 13:30:00,20.82,20.83,20.81,20.81,21400.0,15.5421,15.5496,15.5346,15.5346,21400.0
2014-08-26 13:40:00,20.81,20.82,20.81,20.81,23300.0,15.5346,15.5421,15.5346,15.5346,23300.0
2014-08-26 13:50:00,20.82,20.83,20.8,20.81,77600.0,15.5421,15.5496,15.5272,15.5346,77600.0
2014-08-26 14:00:00,20.81,20.84,20.81,20.84,32000.0,15.5346,15.557,15.5346,15.557,32000.0
2014-08-26 14:10:00,20.84,20.84,20.82,20.82,49000.0,15.557,15.557,15.5421,15.5421,49000.0
2014-08-26 14:20:00,20.83,20.83,20.8,20.81,84200.0,15.5496,15.5496,15.5272,15.5346,84200.0
2014-08-26 14:30:00,20.81,20.82,20.79,20.81,68600.0,15.5346,15.5421,15.5197,15.5346,68600.0
2014-08-26 14:40:00,20.82,20.82,20.81,20.82,44400.0,15.5421,15.5421,15.5346,15.5421,44400.0
2014-08-26 14:50:00,20.81,20.82,20.81,20.82,36900.0,15.5346,15.5421,15.5346,15.5421,36900.0
2014-08-26 15:00:00,20.82,20.83,20.81,20.82,84000.0,15.5421,15.5496,15.5346,15.5421,84000.0
2014-08-26 15:10:00,20.81,20.82,20.8,20.8,90100.0,15.5346,15.5421,15.5272,15.5272,90100.0
2014-08-26 15:20:00,20.8,20.81,20.76,20.77,167400.0,15.5272,15.5346,15.4973,15.5048,167400.0
2014-08-26 15:30:00,20.77,20.79,20.77,20.77,146500.0,15.5048,15.5197,15.5048,15.5048,146500.0
2014-08-26 15:40:00,20.77,20.78,20.74,20.74,304600.0,15.5048,15.5122,15.4824,15.4824,304600.0
2014-08-26 15:50:00,20.75,20.76,20.74,20.74,509200.0,15.4899,15.4973,15.4824,15.4824,509200.0
2014-08-27 09:30:00,20.68,20.78,20.63,20.69,349900.0,15.5129,15.588,15.4754,15.5204,349900.0
2014-08-27 09:40:00,20.69,20.73,20.66,20.71,259700.0,15.5204,15.5504,15.4979,15.5354,259700.0
2014-08-27 09:50:00,20.72,20.74,20.67,20.69,274900.0,15.5429,15.5579,15.5054,15.5204,274900.0
2014-08-27 10:00:00,20.68,20.72,20.66,20.69,200600.0,15.5129,15.5429,15.4979,15.5204,200600.0
2014-08-27 10:10:00,20.69,20.69,20.66,20.66,48900.0,15.5204,15.5204,15.4979,15.4979,48900.0
2014-08-27 10:20:00,20.67,20.67,20.63,20.63,40100.0,15.5054,15.5054,15.4754,15.4754,40100.0
2014-08-27 10:30:00,20.64,20.64,20.56,20.56,137500.0,15.4829,15.4829,15.4229,15.4229,137500.0
2014-08-27 10:40:00,20.57,20.57,20.54,20.56,141000.0,15.4304,15.4304,15.4079,15.4229,141000.0
2014-08-27 10:50:00,20.56,20.57,20.54,20.54,124300.0,15.4229,15.4304,15.4079,15.4079,124300.0
2014-08-27 11:00:00,20.55,20.61,20.55,20.6,140500.0,15.4154,15.4604,15.4154,15.4529,140500.0
2014-08-27 11:10:00,20.6,20.61,20.6,20.61,31800.0,15.4529,15.4604,15.4529,15.4604,31800.0
2014-08-27 11:20:00,20.61,20.61,20.56,20.56,126300.0,15.4604,15.4604,15.4229,15.4229,126300.0
2014-08-27 11:30:00,20.57,20.63,20.56,20.62,107900.0,15.4304,15.4754,15.4229,15.4679,107900.0
2014-08-27 11:40:00,20.62,20.64,20.61,20.64,67600.0,15.4679,15.4829,15.4604,15.4829,67600.0
2014-08-27 11:50:00,20.64,20.64,20.6,20.61,45100.0,15.4829,15.4829,15.4529,15.4604,45100.0
2014-08-27 12:00:00,20.6,20.62,20.58,20.61,113500.0,15.4529,15.4679,15.4379,15.4604,113500.0
2014-08-27 12:10:00,20.61,20.62,20.59,20.6,38900.0,15.4604,15.4679,15.4454,15.4529,38900.0
2014-08-27 12:20:00,20.59,20.6,20.58,20.58,49700.0,15.4454,15.4529,15.4379,15.4379,49700.0
2014-08-27 12:30:00,20.59,20.59,20.56,20.56,40100.0,15.4454,15.4454,15.4229,15.4229,40100.0
2014-08-27 12:40:00,20.56,20.58,20.56,20.57,46900.0,15.4229,15.4379,15.4229,15.4304,46900.0
2014-08-27 12:50:00,20.58,20.58,20.55,20.57,40100.0,15.4379,15.4379,15.4154,15.4304,40100.0
2014-08-27 13:00:00,20.57,20.57,20.56,20.57,33400.0,15.4304,15.4304,15.4229,15.4304,33400.0
2014-08-27 13:10:00,20.57,20.57,20.55,20.55,34100.0,15.4304,15.4304,15.4154,15.4154,34100.0
2014-08-27 13:20:00,20.55,20.56,20.54,20.55,24200.0,15.4154,15.4229,15.4079,15.4154,24200.0
2014-08-27 13:30:00,20.54,20.55,20.53,20.55,58100.0,15.4079,15.4154,15.4004,15.4154,58100.0
2014-08-27 13:40:00,20.54,20.59,20.54,20.58,66500.0,15.4079,15.4454,15.4079,15.4379,66500.0
2014-08-27 13:50:00,20.58,20.59,20.56,20.57,78800.0,15.4379,15.4454,15.4229,15.4304,78800.0
2014-08-27 14:00:00,20.56,20.57,20.55,20.56,51000.0,15.4229,15.4304,15.4154,15.4229,51000.0
2014-08-27 14:10:00,20.56,20.57,20.55,20.55,37000.0,15.4229,15.4304,15.4154,15.4154,37000.0
2014-08-27 14:20:00,20.56,20.56,20.49,20.51,299600.0,15.4229,15.4229,15.3704,15.3854,299600.0
2014-08-27 14:30:00,20.51,20.52,20.51,20.51,47100.0,15.3854,15.3929,15.3854,15.3854,47100.0
2014-08-27 14:40:00,20.52,20.52,20.47,20.48,108300.0,15.3929,15.3929,15.3554,15.3629,108300.0
2014-08-27 14:50:00,20.49,20.49,20.45,20.45,120100.0,15.3704,15.3704,15.3404,15.3404,120100.0
2014-08-27 15:00:00,20.45,20.46,20.45,20.46,91400.0,15.3404,15.3479,15.3404,15.3479,91400.0
2014-08-27 15:10:00,20.45,20.46,20.45,20.45,61500.0,15.3404,15.3479,15.3404,15.3404,61500.0
2014-08-27 15:20:00,20.45,20.48,20.44,20.48,187900.0,15.3404,15.3629,15.3329,15.3629,187900.0
2014-08-27 15:30:00,20.47,20.5,20.46,20.49,231100.0,15.3554,15.3779,15.3479,15.3704,231100.0
2014-08-27 15:40:00,20.49,20.51,20.49,20.49,316300.0,15.3704,15.3854,15.3704,15.3704,316300.0
2014-08-27 15:50:00,20.49,20.5,20.49,20.5,555700.0,15.3704,15.3779,15.3704,15.3779,555700.0
2014-08-28 09:30:00,20.4,20.42,20.35,20.38,162800.0,15.3029,15.3179,15.2654,15.2879,162800.0
2014-08-28 09:40:00,20.38,20.47,20.36,20.45,127200.0,15.2879,15.3554,15.2729,15.3404,127200.0
2014-08-28 09:50:00,20.45,20.48,20.44,20.46,105700.0,15.3404,15.3629,15.3329,15.3479,105700.0
2014-08-28 10:00:00,20.46,20.47,20.44,20.45,64700.0,15.3479,15.3554,15.3329,15.3404,64700.0
2014-08-28 10:10:00,20.45,20.46,20.4,20.43,107300.0,15.3404,15.3479,15.3029,15.3254,107300.0
2014-08-28 10:20:00,20.43,20.46,20.43,20.45,43500.0,15.3254,15.3479,15.3254,15.3404,43500.0
2014-08-28 10:30:00,20.45,20.46,20.43,20.45,41400.0,15.3404,15.3479,15.3254,15.3404,41400.0
2014-08-28 10:40:00,20.45,20.48,20.44,20.48,98900.0,15.3404,15.3629,15.3329,15.3629,98900.0
2014-08-28 10:50:00,20.48,20.5,20.47,20.49,44300.0,15.3629,15.3779,15.3554,15.3704,44300.0
2014-08-28 11:00:00,20.49,20.49,20.46,20.48,124700.0,15.3704,15.3704,15.3479,15.3629,124700.0
2014-08-28 11:10:00,20.48,20.49,20.46,20.47,55700.0,15.3629,15.3704,15.3479,15.3554,55700.0
2014-08-28 11:20:00,20.48,20.5,20.47,20.49,63100.0,15.3629,15.3779,15.3554,15.3704,63100.0
2014-08-28 11:30:00,20.49,20.54,20.49,20.54,69600.0,15.3704,15.4079,15.3704,15.4079,69600.0
2014-08-28 11:40:00,20.54,20.56,20.52,20.56,115700.0,15.4079,15.4229,15.3929,15.4229,115700.0
2014-08-28 11:50:00,20.55,20.61,20.55,20.58,160400.0,15.4154,15.4604,15.4154,15.4379,160400.0
2014-08-28 12:00:00,20.59,20.61,20.58,20.61,84500.0,15.4454,15.4604,15.4379,15.4604,84500.0
2014-08-28 12:10:00,20.61,20.66,20.6,20.66,213700.0,15.4604,15.4979,15.4529,15.4979,213700.0
2014-08-28 12:20:00,20.66,20.67,20.65,20.66,85800.0,15.4979,15.5054,15.4904,15.4979,85800.0
2014-08-28 12:30:00,20.66,20.67,20.64,20.67,76100.0,15.4979,15.5054,15.4829,15.5054,76100.0
2014-08-28 12:40:00,20.66,20.69,20.66,20.68,90900.0,15.4979,15.5204,15.4979,15.5129,90900.0
2014-08-28 12:50:00,20.68,20.68,20.64,20.64,38200.0,15.5129,15.5129,15.4829,15.4829,38200.0
2014-08-28 13:00:00,20.64,20.66,20.63,20.66,43500.0,15.4829,15.4979,15.4754,15.4979,43500.0
2014-08-28 13:10:00,20.65,20.66,20.65,20.66,25400.0,15.4904,15.4979,15.4904,15.4979,25400.0
2014-08-28 13:20:00,20.65,20.66,20.63,20.63,60200.0,15.4904,15.4979,15.4754,15.4754,60200.0
2014-08-28 13:30:00,20.64,20.64,20.62,20.62,39500.0,15.4829,15.4829,15.4679,15.4679,39500.0
2014-08-28 13:40:00,20.63,20.65,20.62,20.63,100300.0,15.4754,15.4904,15.4679,15.4754,100300.0
2014-08-28 13:50:00,20.63,20.63,20.62,20.62,27000.0,15.4754,15.4754,15.4679,15.4679,27000.0
2014-08-28 14:00:00,20.62,20.64,20.61,20.64,70800.0,15.4679,15.4829,15.4604,15.4829,70800.0
2014-08-28 14:10:00,20.64,20.65,20.63,20.65,31800.0,15.4829,15.4904,15.4754,15.4904,31800.0
2014-08-28 14:20:00,20.65,20.65,20.61,20.62,113400.0,15.4904,15.4904,15.4604,15.4679,113400.0
2014-08-28 14:30:00,20.62,20.63,20.62,20.62,45300.0,15.4679,15.4754,15.4679,15.4679,45300.0
2014-08-28 14:40:00,20.63,20.63,20.6,20.6,38600.0,15.4754,15.4754,15.4529,15.4529,38600.0
2014-08-28 14:50:00,20.61,20.62,20.6,20.62,41500.0,15.4604,15.4679,15.4529,15.4679,41500.0
2014-08-28 15:00:00,20.62,20.62,20.6,20.61,54000.0,15.4679,15.4679,15.4529,15.4604,54000.0
2014-08-28 15:10:00,20.6,20.61,20.58,20.61,94500.0,15.4529,15.4604,15.4379,15.4604,94500.0
2014-08-28 15:20:00,20.61,20.62,20.6,20.6,84100.0,15.4604,15.4679,15.4529,15.4529,84100.0
2014-08-28 15:30:00,20.6,20.62,20.6,20.62,108900.0,15.4529,15.4679,15.4529,15.4679,108900.0
2014-08-28 15:40:00,20.62,20.62,20.61,20.61,155100.0,15.4679,15.4679,15.4604,15.4604,155100.0
2014-08-28 15:50:00,20.61,20.62,20.56,20.58,582300.0,15.4604,15.4679,15.4229,15.4379,582300.0
2014-08-29 09:30:00,20.55,20.68,20.53,20.63,119800.0,15.4154,15.5129,15.4004,15.4754,119800.0
2014-08-29 09:40:00,20.63,20.65,20.59,20.59,120500.0,15.4754,15.4904,15.4454,15.4454,120500.0
2014-08-29 09:50:00,20.6,20.63,20.58,20.59,98100.0,15.4529,15.4754,15.4379,15.4454,98100.0
2014-08-29 10:00:00,20.59,20.61,20.55,20.57,125600.0,15.4454,15.4604,15.4154,15.4304,125600.0
2014-08-29 10:10:00,20.58,20.6,20.54,20.59,44500.0,15.4379,15.4529,15.4079,15.4454,44500.0
2014-08-29 10:20:00,20.59,20.6,20.57,20.58,76700.0,15.4454,15.4529,15.4304,15.4379,76700.0
2014-08-29 10:30:00,20.58,20.63,20.58,20.63,27600.0,15.4379,15.4754,15.4379,15.4754,27600.0
2014-08-29 10:40:00,20.63,20.65,20.61,20.64,79700.0,15.4754,15.4904,15.4604,15.4829,79700.0
2014-08-29 10:50:00,20.65,20.67,20.64,20.67,56700.0,15.4904,15.5054,15.4829,15.5054,56700.0
2014-08-29 11:00:00,20.67,20.7,20.67,20.69,67000.0,15.5054,15.5279,15.5054,15.5204,67000.0
2014-08-29 11:10:00,20.7,20.73,20.69,20.73,251500.0,15.5279,15.5504,15.5204,15.5504,251500.0
2014-08-29 11:20:00,20.72,20.76,20.72,20.76,143100.0,15.5429,15.5729,15.5429,15.5729,143100.0
2014-08-29 11:30:00,20.76,20.77,20.74,20.77,142000.0,15.5729,15.5805,15.5579,15.5805,142000.0
2014-08-29 11:40:00,20.77,20.79,20.76,20.79,89300.0,15.5805,15.5955,15.5729,15.5955,89300.0
2014-08-29 11:50:00,20.79,20.81,20.78,20.81,80800.0,15.5955,15.6105,15.588,15.6105,80800.0
2014-08-29 12:00:00,20.81,20.81,20.79,20.8,131100.0,15.6105,15.6105,15.5955,15.603,131100.0
2014-08-29 12:10:00,20.79,20.82,20.79,20.81,89300.0,15.5955,15.618,15.5955,15.6105,89300.0
2014-08-29 12:20:00,20.82,20.82,20.81,20.81,71200.0,15.618,15.618,15.6105,15.6105,71200.0
2014-08-29 12:30:00,20.82,20.83,20.81,20.83,45000.0,15.618,15.6255,15.6105,15.6255,45000.0
2014-08-29 12:40:00,20.83,20.83,20.79,20.8,116800.0,15.6255,15.6255,15.5955,15.603,116800.0
2014-08-29 12:50:00,20.8,20.8,20.79,20.8,24100.0,15.603,15.603,15.5955,15.603,24100.0
2014-08-29 13:00:00,20.8,20.82,20.79,20.82,84400.0,15.603,15.618,15.5955,15.618,84400.0
2014-08-29 13:10:00,20.82,20.82,20.81,20.82,13200.0,15.618,15.618,15.6105,15.618,13200.0
2014-08-29 13:20:00,20.82,20.82,20.78,20.78,97300.0,15.618,15.618,15.588,15.588,97300.0
2014-08-29 13:30:00,20.79,20.8,20.78,20.8,60200.0,15.5955,15.603,15.588,15.603,60200.0
2014-08-29 13:40:00,20.8,20.82,20.79,20.81,149100.0,15.603,15.618,15.5955,15.6105,149100.0
2014-08-29 13:50:00,20.8,20.82,20.8,20.82,65400.0,15.603,15.618,15.603,15.618,65400.0
2014-08-29 14:00:00,20.82,20.83,20.81,20.81,178800.0,15.618,15.6255,15.6105,15.6105,178800.0
2014-08-29 14:10:00,20.82,20.82,20.8,20.8,77000.0,15.618,15.618,15.603,15.603,77000.0
2014-08-29 14:20:00,20.81,20.81,20.79,20.8,71700.0,15.6105,15.6105,15.5955,15.603,71700.0
2014-08-29 14:30:00,20.8,20.8,20.79,20.8,29400.0,15.603,15.603,15.5955,15.603,29400.0
2014-08-29 14:40:00,20.8,20.81,20.79,20.81,93900.0,15.603,15.6105,15.5955,15.6105,93900.0
2014-08-29 14:50:00,20.81,20.83,20.8,20.83,152900.0,15.6105,15.6255,15.603,15.6255,152900.0
2014-08-29 15:00:00,20.82,20.83,20.78,20.78,145400.0,15.618,15.6255,15.588,15.588,145400.0
2014-08-29 15:10:00,20.78,20.79,20.78,20.79,90400.0,15.588,15.5955,15.588,15.5955,90400.0
2014-08-29 15:20:00,20.79,20.8,20.78,20.8,123700.0,15.5955,15.603,15.588,15.603,123700.0
2014-08-29 15:30:00,20.8,20.83,20.79,20.82,306100.0,15.603,15.6255,15.5955,15.618,306100.0
2014-08-29 15:40:00,20.82,20.85,20.82,20.85,477600.0,15.618,15.6405,15.618,15.6405,477600.0
2014-08-29 15:50:00,20.85,20.86,20.83,20.85,1034900.0,15.6405,15.648,15.6255,15.6405,1034900.0
2014-09-02 09:30:00,20.88,20.93,20.85,20.9,326300.0,15.663,15.7005,15.6405,15.678,326300.0
2014-09-02 09:40:00,20.9,20.92,20.85,20.89,185900.0,15.678,15.693,15.6405,15.6705,185900.0
2014-09-02 09:50:00,20.88,20.95,20.87,20.89,272200.0,15.663,15.7155,15.6555,15.6705,272200.0
2014-09-02 10:00:00,20.89,20.94,20.87,20.89,142200.0,15.6705,15.708,15.6555,15.6705,142200.0
2014-09-02 10:10:00,20.88,20.93,20.85,20.86,220700.0,15.663,15.7005,15.6405,15.648,220700.0
2014-09-02 10:20:00,20.86,20.87,20.84,20.84,100100.0,15.648,15.6555,15.633,15.633,100100.0
2014-09-02 10:30:00,20.84,20.85,20.8,20.82,105500.0,15.633,15.6405,15.603,15.618,105500.0
2014-09-02 10:40:00,20.82,20.86,20.82,20.85,66000.0,15.618,15.648,15.618,15.6405,66000.0
2014-09-02 10:50:00,20.84,20.87,20.82,20.85,75100.0,15.633,15.6555,15.618,15.6405,75100.0
2014-09-02 11:00:00,20.85,20.86,20.84,20.84,43500.0,15.6405,15.648,15.633,15.633,43500.0
2014-09-02 11:10:00,20.84,20.87,20.78,20.78,141300.0,15.633,15.6555,15.588,15.588,141300.0
2014-09-02 11:20:00,20.78,20.8,20.78,20.78,128200.0,15.588,15.603,15.588,15.588,128200.0
2014-09-02 11:30:00,20.79,20.81,20.78,20.78,64300.0,15.5955,15.6105,15.588,15.588,64300.0
2014-09-02 11:40:00,20.77,20.8,20.76,20.77,96400.0,15.5805,15.603,15.5729,15.5805,96400.0
2014-09-02 11:50:00,20.77,20.78,20.75,20.77,69900.0,15.5805,15.588,15.5654,15.5805,69900.0
2014-09-02 12:00:00,20.76,20.79,20.76,20.79,49700.0,15.5729,15.5955,15.5729,15.5955,49700.0
2014-09-02 12:10:00,20.79,20.82,20.79,20.82,76900.0,15.5955,15.618,15.5955,15.618,76900.0
2014-09-02 12:20:00,20.82,20.83,20.81,20.82,27900.0,15.618,15.6255,15.6105,15.618,27900.0
2014-09-02 12:30:00,20.83,20.83,20.78,20.79,103500.0,15.6255,15.6255,15.588,15.5955,103500.0
2014-09-02 12:40:00,20.79,20.8,20.76,20.79,94300.0,15.5955,15.603,15.5729,15.5955,94300.0
2014-09-02 12:50:00,20.79,20.8,20.77,20.77,44500.0,15.5955,15.603,15.5805,15.5805,44500.0
2014-09-02 13:00:00,20.76,20.78,20.75,20.77,57000.0,15.5729,15.588,15.5654,15.5805,57000.0
2014-09-02 13:10:00,20.78,20.81,20.77,20.8,47000.0,15.588,15.6105,15.5805,15.603,47000.0
2014-09-02 13:20:00,20.8,20.8,20.77,20.78,51500.0,15.603,15.603,15.5805,15.588,51500.0
2014-09-02 13:30:00,20.77,20.79,20.75,20.79,79400.0,15.5805,15.5955,15.5654,15.5955,79400.0
2014-09-02 13:40:00,20.79,20.79,20.76,20.76,51200.0,15.5955,15.5955,15.5729,15.5729,51200.0
2014-09-02 13:50:00,20.77,20.81,20.77,20.81,85600.0,15.5805,15.6105,15.5805,15.6105,85600.0
2014-09-02 14:00:00,20.8,20.84,20.8,20.84,122400.0,15.603,15.633,15.603,15.633,122400.0
2014-09-02 14:10:00,20.84,20.86,20.83,20.86,46900.0,15.633,15.648,15.6255,15.648,46900.0
2014-09-02 14:20:00,20.86,20.86,20.83,20.84,72300.0,15.648,15.648,15.6255,15.633,72300.0
2014-09-02 14:30:00,20.84,20.86,20.83,20.86,131700.0,15.633,15.648,15.6255,15.648,131700.0
2014-09-02 14:40:00,20.86,20.88,20.86,20.87,80000.0,15.648,15.663,15.648,15.6555,80000.0
2014-09-02 14:50:00,20.88,20.9,20.87,20.89,89100.0,15.663,15.678,15.6555,15.6705,89100.0
2014-09-02 15:00:00,20.89,20.9,20.88,20.89,199500.0,15.6705,15.678,15.663,15.6705,199500.0
2014-09-02 15:10:00,20.9,20.92,20.89,20.91,139400.0,15.678,15.693,15.6705,15.6855,139400.0
2014-09-02 15:20:00,20.92,20.92,20.89,20.92,202300.0,15.693,15.693,15.6705,15.693,202300.0
2014-09-02 15:30:00,20.92,20.95,20.91,20.95,316900.0,15.693,15.7155,15.6855,15.7155,316900.0
2014-09-02 15:40:00,20.95,20.96,20.94,20.96,290900.0,15.7155,15.723,15.708,15.723,290900.0
2014-09-02 15:50:00,20.96,20.98,20.95,20.97,945700.0,15.723,15.738,15.7155,15.7305,945700.0
2014-09-03 09:30:00,20.99,21.07,20.92,20.96,260700.0,15.7455,15.8055,15.693,15.723,260700.0
2014-09-03 09:40:00,20.97,21.0,20.97,20.97,130500.0,15.7305,15.753,15.7305,15.7305,130500.0
2014-09-03 09:50:00,20.98,20.98,20.92,20.93,207300.0,15.738,15.738,15.693,15.7005,207300.0
2014-09-03 10:00:00,20.94,20.98,20.94,20.96,126100.0,15.708,15.738,15.708,15.723,126100.0
2014-09-03 10:10:00,20.96,20.97,20.94,20.95,103900.0,15.723,15.7305,15.708,15.7155,103900.0
2014-09-03 10:20:00,20.94,20.95,20.91,20.95,105700.0,15.708,15.7155,15.6855,15.7155,105700.0
2014-09-03 10:30:00,20.95,20.95,20.93,20.95,86400.0,15.7155,15.7155,15.7005,15.7155,86400.0
2014-09-03 10:40:00,20.95,20.98,20.95,20.97,94000.0,15.7155,15.738,15.7155,15.7305,94000.0
2014-09-03 10:50:00,20.97,20.97,20.93,20.93,63100.0,15.7305,15.7305,15.7005,15.7005,63100.0
2014-09-03 11:00:00,20.93,20.95,20.93,20.94,195700.0,15.7005,15.7155,15.7005,15.708,195700.0
2014-09-03 11:10:00,20.95,20.98,20.94,20.96,119700.0,15.7155,15.738,15.708,15.723,119700.0
2014-09-03 11:20:00,20.97,20.97,20.94,20.94,114300.0,15.7305,15.7305,15.708,15.708,114300.0
2014-09-03 11:30:00,20.94,20.97,20.94,20.96,60300.0,15.708,15.7305,15.708,15.723,60300.0
2014-09-03 11:40:00,20.96,20.97,20.93,20.94,149000.0,15.723,15.7305,15.7005,15.708,149000.0
2014-09-03 11:50:00,20.93,20.94,20.93,20.93,61500.0,15.7005,15.708,15.7005,15.7005,61500.0
2014-09-03 12:00:00,20.93,20.97,20.93,20.97,64200.0,15.7005,15.7305,15.7005,15.7305,64200.0
2014-09-03 12:10:00,20.97,20.98,20.96,20.98,22800.0,15.7305,15.738,15.723,15.738,22800.0
2014-09-03 12:20:00,20.98,20.98,20.96,20.97,50700.0,15.738,15.738,15.723,15.7305,50700.0
2014-09-03 12:30:00,20.97,20.98,20.96,20.98,19500.0,15.7305,15.738,15.723,15.738,19500.0
2014-09-03 12:40:00,20.98,20.99,20.97,20.98,66100.0,15.738,15.7455,15.7305,15.738,66100.0
2014-09-03 12:50:00,20.97,20.98,20.96,20.96,36400.0,15.7305,15.738,15.723,15.723,36400.0
2014-09-03 13:00:00,20.96,20.97,20.96,20.97,17400.0,15.723,15.7305,15.723,15.7305,17400.0
2014-09-03 13:10:00,20.96,20.97,20.95,20.96,70000.0,15.723,15.7305,15.7155,15.723,70000.0
2014-09-03 13:20:00,20.97,20.98,20.97,20.98,18500.0,15.7305,15.738,15.7305,15.738,18500.0
2014-09-03 13:30:00,20.98,20.98,20.96,20.96,32500.0,15.738,15.738,15.723,15.723,32500.0
2014-09-03 13:40:00,20.97,20.98,20.96,20.97,26400.0,15.7305,15.738,15.723,15.7305,26400.0
2014-09-03 13:50:00,20.96,20.98,20.95,20.98,149300.0,15.723,15.738,15.7155,15.738,149300.0
2014-09-03 14:00:00,20.98,20.99,20.98,20.98,75000.0,15.738,15.7455,15.738,15.738,75000.0
2014-09-03 14:10:00,20.98,20.99,20.98,20.98,135700.0,15.738,15.7455,15.738,15.738,135700.0
2014-09-03 14:20:00,20.98,20.98,20.96,20.98,46200.0,15.738,15.738,15.723,15.738,46200.0
2014-09-03 14:30:00,20.98,20.98,20.96,20.96,38200.0,15.738,15.738,15.723,15.723,38200.0
2014-09-03 14:40:00,20.96,20.97,20.95,20.96,118700.0,15.723,15.7305,15.7155,15.723,118700.0
2014-09-03 14:50:00,20.97,20.97,20.94,20.94,83900.0,15.7305,15.7305,15.708,15.708,83900.0
2014-09-03 15:00:00,20.94,20.97,20.94,20.97,131400.0,15.708,15.7305,15.708,15.7305,131400.0
2014-09-03 15:10:00,20.97,20.98,20.96,20.98,172700.0,15.7305,15.738,15.723,15.738,172700.0
2014-09-03 15:20:00,20.97,20.97,20.94,20.97,154800.0,15.7305,15.7305,15.708,15.7305,154800.0
2014-09-03 15:30:00,20.96,20.99,20.96,20.98,160900.0,15.723,15.7455,15.723,15.738,160900.0
2014-09-03 15:40:00,20.99,20.99,20.97,20.97,272100.0,15.7455,15.7455,15.7305,15.7305,272100.0
2014-09-03 15:50:00,20.97,21.0,20.97,20.99,923400.0,15.7305,15.753,15.7305,15.7455,923400.0
2014-09-04 09:30:00,21.0,21.1,20.95,21.08,220700.0,15.753,15.828,15.7155,15.813,220700.0
2014-09-04 09:40:00,21.08,21.14,21.07,21.13,163100.0,15.813,15.858,15.8055,15.8505,163100.0
2014-09-04 09:50:00,21.13,21.26,21.12,21.22,427100.0,15.8505,15.948,15.843,15.918,427100.0
2014-09-04 10:00:00,21.23,21.27,21.19,21.26,229000.0,15.9255,15.9555,15.8955,15.948,229000.0
2014-09-04 10:10:00,21.25,21.36,21.24,21.31,381500.0,15.9405,16.023,15.933,15.9855,381500.0
2014-09-04 10:20:00,21.32,21.34,21.3,21.3,92300.0,15.993,16.008,15.978,15.978,92300.0
2014-09-04 10:30:00,21.3,21.31,21.27,21.28,68400.0,15.978,15.9855,15.9555,15.963,68400.0
2014-09-04 10:40:00,21.28,21.35,21.26,21.35,161200.0,15.963,16.0155,15.948,16.0155,161200.0
2014-09-04 10:50:00,21.35,21.39,21.33,21.35,232200.0,16.0155,16.0455,16.0005,16.0155,232200.0
2014-09-04 11:00:00,21.35,21.39,21.34,21.36,179300.0,16.0155,16.0455,16.008,16.023,179300.0
2014-09-04 11:10:00,21.37,21.39,21.34,21.35,105200.0,16.0305,16.0455,16.008,16.0155,105200.0
2014-09-04 11:20:00,21.35,21.35,21.31,21.32,84700.0,16.0155,16.0155,15.9855,15.993,84700.0
2014-09-04 11:30:00,21.32,21.32,21.28,21.28,42000.0,15.993,15.993,15.963,15.963,42000.0
2014-09-04 11:40:00,21.28,21.28,21.23,21.25,125400.0,15.963,15.963,15.9255,15.9405,125400.0
2014-09-04 11:50:00,21.25,21.29,21.25,21.28,64500.0,15.9405,15.9705,15.9405,15.963,64500.0
2014-09-04 12:00:00,21.28,21.29,21.25,21.26,79500.0,15.963,15.9705,15.9405,15.948,79500.0
2014-09-04 12:10:00,21.25,21.27,21.24,21.27,58900.0,15.9405,15.9555,15.933,15.9555,58900.0
2014-09-04 12:20:00,21.27,21.27,21.23,21.24,41500.0,15.9555,15.9555,15.9255,15.933,41500.0
2014-09-04 12:30:00,21.24,21.28,21.23,21.28,118800.0,15.933,15.963,15.9255,15.963,118800.0
2014-09-04 12:40:00,21.28,21.41,21.27,21.41,984100.0,15.963,16.0605,15.9555,16.0605,984100.0
2014-09-04 12:50:00,21.41,21.42,21.37,21.38,321500.0,16.0605,16.068,16.0305,16.038,321500.0
2014-09-04 13:00:00,21.37,21.38,21.32,21.36,647100.0,16.0305,16.038,15.993,16.023,647100.0
2014-09-04 13:10:00,21.36,21.36,21.33,21.33,69000.0,16.023,16.023,16.0005,16.0005,69000.0
2014-09-04 13:20:00,21.34,21.34,21.32,21.32,54200.0,16.008,16.008,15.993,15.993,54200.0
2014-09-04 13:30:00,21.32,21.33,21.3,21.3,84800.0,15.993,16.0005,15.978,15.978,84800.0
2014-09-04 13:40:00,21.3,21.31,21.27,21.29,63500.0,15.978,15.9855,15.9555,15.9705,63500.0
2014-09-04 13:50:00,21.29,21.29,21.28,21.28,26200.0,15.9705,15.9705,15.963,15.963,26200.0
2014-09-04 14:00:00,21.29,21.31,21.28,21.29,181000.0,15.9705,15.9855,15.963,15.9705,181000.0
2014-09-04 14:10:00,21.29,21.3,21.29,21.3,44100.0,15.9705,15.978,15.9705,15.978,44100.0
2014-09-04 14:20:00,21.29,21.3,21.27,21.27,102300.0,15.9705,15.978,15.9555,15.9555,102300.0
2014-09-04 14:30:00,21.28,21.28,21.23,21.24,115800.0,15.963,15.963,15.9255,15.933,115800.0
2014-09-04 14:40:00,21.25,21.25,21.2,21.21,134500.0,15.9405,15.9405,15.903,15.9105,134500.0
2014-09-04 14:50:00,21.2,21.22,21.15,21.16,240100.0,15.903,15.918,15.8655,15.873,240100.0
2014-09-04 15:00:00,21.16,21.19,21.15,21.16,165100.0,15.873,15.8955,15.8655,15.873,165100.0
2014-09-04 15:10:00,21.16,21.16,21.09,21.1,215300.0,15.873,15.873,15.8205,15.828,215300.0
2014-09-04 15:20:00,21.11,21.14,21.1,21.12,158500.0,15.8355,15.858,15.828,15.843,158500.0
2014-09-04 15:30:00,21.13,21.15,21.11,21.12,241800.0,15.8505,15.8655,15.8355,15.843,241800.0
2014-09-04 15:40:00,21.11,21.12,21.09,21.09,385400.0,15.8355,15.843,15.8205,15.8205,385400.0
2014-09-04 15:50:00,21.09,21.12,21.08,21.11,865200.0,15.8205,15.843,15.813,15.8355,865200.0
2014-09-05 09:30:00,21.09,21.18,21.02,21.02,170400.0,15.8205,15.888,15.768,15.768,170400.0
2014-09-05 09:40:00,21.02,21.2,21.02,21.17,118000.0,15.768,15.903,15.768,15.8805,118000.0
2014-09-05 09:50:00,21.17,21.17,21.06,21.07,74100.0,15.8805,15.8805,15.798,15.8055,74100.0
2014-09-05 10:00:00,21.07,21.13,21.03,21.13,110400.0,15.8055,15.8505,15.7755,15.8505,110400.0
2014-09-05 10:10:00,21.13,21.15,21.0,21.02,191000.0,15.8505,15.8655,15.753,15.768,191000.0
2014-09-05 10:20:00,21.02,21.04,21.01,21.03,49800.0,15.768,15.783,15.7605,15.7755,49800.0
2014-09-05 10:30:00,21.03,21.13,21.01,21.07,259200.0,15.7755,15.8505,15.7605,15.8055,259200.0
2014-09-05 10:40:00,21.07,21.14,21.06,21.1,164300.0,15.8055,15.858,15.798,15.828,164300.0
2014-09-05 10:50:00,21.1,21.15,21.09,21.09,155400.0,15.828,15.8655,15.8205,15.8205,155400.0
2014-09-05 11:00:00,21.1,21.17,21.09,21.16,151100.0,15.828,15.8805,15.8205,15.873,151100.0
2014-09-05 11:10:00,21.17,21.17,21.15,21.17,112000.0,15.8805,15.8805,15.8655,15.8805,112000.0
2014-09-05 11:20:00,21.17,21.19,21.14,21.16,125500.0,15.8805,15.8955,15.858,15.873,125500.0
2014-09-05 11:30:00,21.16,21.16,21.12,21.12,84300.0,15.873,15.873,15.843,15.843,84300.0
2014-09-05 11:40:00,21.12,21.13,21.09,21.13,112100.0,15.843,15.8505,15.8205,15.8505,112100.0
2014-09-05 11:50:00,21.13,21.15,21.12,21.14,43600.0,15.8505,15.8655,15.843,15.858,43600.0
2014-09-05 12:00:00,21.14,21.15,21.14,21.14,33700.0,15.858,15.8655,15.858,15.858,33700.0
2014-09-05 12:10:00,21.14,21.15,21.13,21.13,48600.0,15.858,15.8655,15.8505,15.8505,48600.0
2014-09-05 12:20:00,21.14,21.14,21.12,21.12,91800.0,15.858,15.858,15.843,15.843,91800.0
2014-09-05 12:30:00,21.13,21.15,21.12,21.13,123300.0,15.8505,15.8655,15.843,15.8505,123300.0
2014-09-05 12:40:00,21.14,21.17,21.13,21.16,74100.0,15.858,15.8805,15.8505,15.873,74100.0
2014-09-05 12:50:00,21.16,21.16,21.13,21.14,52500.0,15.873,15.873,15.8505,15.858,52500.0
2014-09-05 13:00:00,21.14,21.16,21.13,21.16,81400.0,15.858,15.873,15.8505,15.873,81400.0
2014-09-05 13:10:00,21.15,21.16,21.15,21.15,40600.0,15.8655,15.873,15.8655,15.8655,40600.0
2014-09-05 13:20:00,21.16,21.16,21.13,21.14,34900.0,15.873,15.873,15.8505,15.858,34900.0
2014-09-05 13:30:00,21.14,21.14,21.13,21.14,30200.0,15.858,15.858,15.8505,15.858,30200.0
2014-09-05 13:40:00,21.14,21.14,21.12,21.13,64100.0,15.858,15.858,15.843,15.8505,64100.0
2014-09-05 13:50:00,21.12,21.13,21.1,21.11,91500.0,15.843,15.8505,15.828,15.8355,91500.0
2014-09-05 14:00:00,21.11,21.14,21.1,21.12,110800.0,15.8355,15.858,15.828,15.843,110800.0
2014-09-05 14:10:00,21.13,21.16,21.12,21.14,130100.0,15.8505,15.873,15.843,15.858,130100.0
2014-09-05 14:20:00,21.15,21.16,21.14,21.14,63400.0,15.8655,15.873,15.858,15.858,63400.0
2014-09-05 14:30:00,21.14,21.15,21.13,21.13,67900.0,15.858,15.8655,15.8505,15.8505,67900.0
2014-09-05 14:40:00,21.14,21.14,21.12,21.14,56200.0,15.858,15.858,15.843,15.858,56200.0
2014-09-05 14:50:00,21.14,21.18,21.13,21.18,144800.0,15.858,15.888,15.8505,15.888,144800.0
2014-09-05 15:00:00,21.18,21.23,21.17,21.22,178000.0,15.888,15.9255,15.8805,15.918,178000.0
2014-09-05 15:10:00,21.22,21.23,21.18,21.19,171100.0,15.918,15.9255,15.888,15.8955,171100.0
2014-09-05 15:20:00,21.19,21.19,21.18,21.18,63300.0,15.8955,15.8955,15.888,15.888,63300.0
2014-09-05 15:30:00,21.18,21.21,21.18,21.21,154900.0,15.888,15.9105,15.888,15.9105,154900.0
2014-09-05 15:40:00,21.21,21.26,21.2,21.25,357500.0,15.9105,15.948,15.903,15.9405,357500.0
2014-09-05 15:50:00,21.25,21.29,21.25,21.29,765000.0,15.9405,15.9705,15.9405,15.9705,765000.0
2014-09-08 09:30:00,21.25,21.28,21.22,21.26,217000.0,15.9405,15.963,15.918,15.948,217000.0
2014-09-08 09:40:00,21.27,21.28,21.2,21.22,142200.0,15.9555,15.963,15.903,15.918,142200.0
2014-09-08 09:50:00,21.21,21.26,21.18,21.2,121100.0,15.9105,15.948,15.888,15.903,121100.0
2014-09-08 10:00:00,21.2,21.21,21.17,21.18,90300.0,15.903,15.9105,15.8805,15.888,90300.0
2014-09-08 10:10:00,21.18,21.2,21.15,21.18,180100.0,15.888,15.903,15.8655,15.888,180100.0
2014-09-08 10:20:00,21.17,21.18,21.13,21.14,104400.0,15.8805,15.888,15.8505,15.858,104400.0
2014-09-08 10:30:00,21.14,21.15,21.09,21.09,157700.0,15.858,15.8655,15.8205,15.8205,157700.0
2014-09-08 10:40:00,21.1,21.13,21.09,21.13,96600.0,15.828,15.8505,15.8205,15.8505,96600.0
2014-09-08 10:50:00,21.13,21.14,21.1,21.14,92800.0,15.8505,15.858,15.828,15.858,92800.0
2014-09-08 11:00:00,21.13,21.17,21.13,21.17,127400.0,15.8505,15.8805,15.8505,15.8805,127400.0
2014-09-08 11:10:00,21.18,21.18,21.14,21.15,111300.0,15.888,15.888,15.858,15.8655,111300.0
2014-09-08 11:20:00,21.16,21.18,21.15,21.15,111000.0,15.873,15.888,15.8655,15.8655,111000.0
2014-09-08 11:30:00,21.16,21.18,21.15,21.16,71200.0,15.873,15.888,15.8655,15.873,71200.0
2014-09-08 11:40:00,21.15,21.16,21.1,21.1,167900.0,15.8655,15.873,15.828,15.828,167900.0
2014-09-08 11:50:00,21.1,21.1,21.06,21.06,92100.0,15.828,15.828,15.798,15.798,92100.0
2014-09-08 12:00:00,21.06,21.1,21.06,21.09,101400.0,15.798,15.828,15.798,15.8205,101400.0
2014-09-08 12:10:00,21.1,21.1,21.07,21.07,40000.0,15.828,15.828,15.8055,15.8055,40000.0
2014-09-08 12:20:00,21.07,21.09,21.07,21.09,87800.0,15.8055,15.8205,15.8055,15.8205,87800.0
2014-09-08 12:30:00,21.09,21.09,21.06,21.07,118100.0,15.8205,15.8205,15.798,15.8055,118100.0
2014-09-08 12:40:00,21.07,21.08,21.06,21.06,53200.0,15.8055,15.813,15.798,15.798,53200.0
2014-09-08 12:50:00,21.06,21.08,21.06,21.07,63900.0,15.798,15.813,15.798,15.8055,63900.0
2014-09-08 13:00:00,21.07,21.08,21.05,21.06,78200.0,15.8055,15.813,15.7905,15.798,78200.0
2014-09-08 13:10:00,21.06,21.07,21.02,21.03,223100.0,15.798,15.8055,15.768,15.7755,223100.0
2014-09-08 13:20:00,21.03,21.05,21.01,21.01,131800.0,15.7755,15.7905,15.7605,15.7605,131800.0
2014-09-08 13:30:00,21.02,21.02,20.98,21.02,145800.0,15.768,15.768,15.738,15.768,145800.0
2014-09-08 13:40:00,21.02,21.03,20.99,20.99,181000.0,15.768,15.7755,15.7455,15.7455,181000.0
2014-09-08 13:50:00,21.0,21.02,20.98,21.02,116500.0,15.753,15.768,15.738,15.768,116500.0
2014-09-08 14:00:00,21.02,21.05,21.01,21.05,123300.0,15.768,15.7905,15.7605,15.7905,123300.0
2014-09-08 14:10:00,21.05,21.07,21.03,21.07,175800.0,15.7905,15.8055,15.7755,15.8055,175800.0
2014-09-08 14:20:00,21.07,21.07,21.04,21.07,113900.0,15.8055,15.8055,15.783,15.8055,113900.0
2014-09-08 14:30:00,21.07,21.07,21.05,21.07,116800.0,15.8055,15.8055,15.7905,15.8055,116800.0
2014-09-08 14:40:00,21.07,21.07,21.05,21.05,35000.0,15.8055,15.8055,15.7905,15.7905,35000.0
2014-09-08 14:50:00,21.05,21.06,21.05,21.05,56200.0,15.7905,15.798,15.7905,15.7905,56200.0
2014-09-08 15:00:00,21.05,21.06,21.05,21.06,102800.0,15.7905,15.798,15.7905,15.798,102800.0
2014-09-08 15:10:00,21.06,21.08,21.05,21.08,147400.0,15.798,15.813,15.7905,15.813,147400.0
2014-09-08 15:20:00,21.07,21.1,21.06,21.1,238800.0,15.8055,15.828,15.798,15.828,238800.0
2014-09-08 15:30:00,21.1,21.14,21.09,21.13,264400.0,15.828,15.858,15.8205,15.8505,264400.0
2014-09-08 15:40:00,21.13,21.13,21.12,21.13,201000.0,15.8505,15.8505,15.843,15.8505,201000.0
2014-09-08 15:50:00,21.12,21.14,21.1,21.12,693300.0,15.843,15.858,15.828,15.843,693300.0
2014-09-09 09:30:00,21.23,21.24,21.12,21.19,434700.0,15.9255,15.933,15.843,15.8955,434700.0
2014-09-09 09:40:00,21.18,21.26,21.18,21.23,294600.0,15.888,15.948,15.888,15.9255,294600.0
2014-09-09 09:50:00,21.22,21.23,21.16,21.17,153600.0,15.918,15.9255,15.873,15.8805,153600.0
2014-09-09 10:00:00,21.18,21.18,21.12,21.15,167000.0,15.888,15.888,15.843,15.8655,167000.0
2014-09-09 10:10:00,21.14,21.15,21.1,21.1,117000.0,15.858,15.8655,15.828,15.828,117000.0
2014-09-09 10:20:00,21.1,21.11,21.03,21.09,326100.0,15.828,15.8355,15.7755,15.8205,326100.0
2014-09-09 10:30:00,21.08,21.1,21.03,21.04,209700.0,15.813,15.828,15.7755,15.783,209700.0
2014-09-09 10:40:00,21.03,21.07,21.03,21.04,149800.0,15.7755,15.8055,15.7755,15.783,149800.0
2014-09-09 10:50:00,21.05,21.12,21.05,21.09,204100.0,15.7905,15.843,15.7905,15.8205,204100.0
2014-09-09 11:00:00,21.09,21.13,21.09,21.12,147400.0,15.8205,15.8505,15.8205,15.843,147400.0
2014-09-09 11:10:00,21.12,21.16,21.12,21.14,141900.0,15.843,15.873,15.843,15.858,141900.0
2014-09-09 11:20:00,21.14,21.15,21.11,21.12,79000.0,15.858,15.8655,15.8355,15.843,79000.0
2014-09-09 11:30:00,21.13,21.14,21.07,21.07,125700.0,15.8505,15.858,15.8055,15.8055,125700.0
2014-09-09 11:40:00,21.08,21.1,21.07,21.09,126200.0,15.813,15.828,15.8055,15.8205,126200.0
2014-09-09 11:50:00,21.09,21.11,21.06,21.09,364800.0,15.8205,15.8355,15.798,15.8205,364800.0
2014-09-09 12:00:00,21.09,21.11,21.07,21.11,137200.0,15.8205,15.8355,15.8055,15.8355,137200.0
2014-09-09 12:10:00,21.1,21.13,21.09,21.12,147800.0,15.828,15.8505,15.8205,15.843,147800.0
2014-09-09 12:20:00,21.12,21.18,21.11,21.18,159400.0,15.843,15.888,15.8355,15.888,159400.0
2014-09-09 12:30:00,21.18,21.21,21.18,21.2,153000.0,15.888,15.9105,15.888,15.903,153000.0
2014-09-09 12:40:00,21.2,21.23,21.19,21.2,157700.0,15.903,15.9255,15.8955,15.903,157700.0
2014-09-09 12:50:00,21.21,21.21,21.18,21.2,112400.0,15.9105,15.9105,15.888,15.903,112400.0
2014-09-09 13:00:00,21.19,21.2,21.18,21.18,145000.0,15.8955,15.903,15.888,15.888,145000.0
2014-09-09 13:10:00,21.17,21.38,21.17,21.23,1262900.0,15.8805,16.038,15.8805,15.9255,1262900.0
2014-09-09 13:20:00,21.23,21.23,21.12,21.2,414500.0,15.9255,15.9255,15.843,15.903,414500.0
2014-09-09 13:30:00,21.2,21.23,21.13,21.16,237200.0,15.903,15.9255,15.8505,15.873,237200.0
2014-09-09 13:40:00,21.16,21.22,21.15,21.21,147700.0,15.873,15.918,15.8655,15.9105,147700.0
2014-09-09 13:50:00,21.21,21.23,21.18,21.19,203700.0,15.9105,15.9255,15.888,15.8955,203700.0
2014-09-09 14:00:00,21.19,21.22,21.17,21.18,204400.0,15.8955,15.918,15.8805,15.888,204400.0
2014-09-09 14:10:00,21.18,21.18,21.11,21.13,127000.0,15.888,15.888,15.8355,15.8505,127000.0
2014-09-09 14:20:00,21.13,21.14,21.06,21.07,165500.0,15.8505,15.858,15.798,15.8055,165500.0
2014-09-09 14:30:00,21.06,21.1,21.05,21.1,104400.0,15.798,15.828,15.7905,15.828,104400.0
2014-09-09 14:40:00,21.09,21.1,21.05,21.05,93000.0,15.8205,15.828,15.7905,15.7905,93000.0
2014-09-09 14:50:00,21.05,21.1,21.05,21.08,108700.0,15.7905,15.828,15.7905,15.813,108700.0
2014-09-09 15:00:00,21.08,21.08,21.0,21.0,187200.0,15.813,15.813,15.753,15.753,187200.0
2014-09-09 15:10:00,21.0,21.03,20.97,20.98,386800.0,15.753,15.7755,15.7305,15.738,386800.0
2014-09-09 15:20:00,20.98,20.98,20.93,20.96,240700.0,15.738,15.738,15.7005,15.723,240700.0
2014-09-09 15:30:00,20.97,20.99,20.95,20.96,232800.0,15.7305,15.7455,15.7155,15.723,232800.0
2014-09-09 15:40:00,20.95,21.0,20.94,20.98,523600.0,15.7155,15.753,15.708,15.738,523600.0
2014-09-09 15:50:00,20.98,21.0,20.96,21.0,767900.0,15.738,15.753,15.723,15.753,767900.0
2014-09-10 09:30:00,21.0,21.21,21.0,21.16,272500.0,15.753,15.9105,15.753,15.873,272500.0
2014-09-10 09:40:00,21.16,21.16,21.09,21.14,199200.0,15.873,15.873,15.8205,15.858,199200.0
2014-09-10 09:50:00,21.14,21.15,21.09,21.1,204500.0,15.858,15.8655,15.8205,15.828,204500.0
2014-09-10 10:00:00,21.09,21.09,21.02,21.06,313500.0,15.8205,15.8205,15.768,15.798,313500.0
2014-09-10 10:10:00,21.05,21.06,21.01,21.02,170400.0,15.7905,15.798,15.7605,15.768,170400.0
2014-09-10 10:20:00,21.02,21.02,20.97,21.0,101100.0,15.768,15.768,15.7305,15.753,101100.0
2014-09-10 10:30:00,21.0,21.0,20.95,20.95,94400.0,15.753,15.753,15.7155,15.7155,94400.0
2014-09-10 10:40:00,20.95,21.03,20.93,20.98,290200.0,15.7155,15.7755,15.7005,15.738,290200.0
2014-09-10 10:50:00,20.99,21.01,20.97,20.98,77500.0,15.7455,15.7605,15.7305,15.738,77500.0
2014-09-10 11:00:00,20.98,20.99,20.96,20.98,59700.0,15.738,15.7455,15.723,15.738,59700.0
2014-09-10 11:10:00,20.97,21.01,20.96,21.0,75800.0,15.7305,15.7605,15.723,15.753,75800.0
2014-09-10 11:20:00,21.0,21.02,20.99,21.01,57900.0,15.753,15.768,15.7455,15.7605,57900.0
2014-09-10 11:30:00,21.02,21.05,21.01,21.05,43600.0,15.768,15.7905,15.7605,15.7905,43600.0
2014-09-10 11:40:00,21.05,21.05,21.03,21.04,38000.0,15.7905,15.7905,15.7755,15.783,38000.0
2014-09-10 11:50:00,21.04,21.05,21.02,21.03,79500.0,15.783,15.7905,15.768,15.7755,79500.0
2014-09-10 12:00:00,21.03,21.03,21.0,21.03,52600.0,15.7755,15.7755,15.753,15.7755,52600.0
2014-09-10 12:10:00,21.03,21.05,21.02,21.04,73300.0,15.7755,15.7905,15.768,15.783,73300.0
2014-09-10 12:20:00,21.03,21.06,21.03,21.03,59400.0,15.7755,15.798,15.7755,15.7755,59400.0
2014-09-10 12:30:00,21.03,21.06,21.03,21.06,86300.0,15.7755,15.798,15.7755,15.798,86300.0
2014-09-10 12:40:00,21.06,21.07,21.04,21.05,154000.0,15.798,15.8055,15.783,15.7905,154000.0
2014-09-10 12:50:00,21.04,21.05,21.02,21.03,45400.0,15.783,15.7905,15.768,15.7755,45400.0
2014-09-10 13:00:00,21.03,21.1,21.02,21.09,111700.0,15.7755,15.828,15.768,15.8205,111700.0
2014-09-10 13:10:00,21.09,21.11,21.08,21.11,131300.0,15.8205,15.8355,15.813,15.8355,131300.0
2014-09-10 13:20:00,21.11,21.11,21.07,21.08,112400.0,15.8355,15.8355,15.8055,15.813,112400.0
2014-09-10 13:30:00,21.09,21.09,21.04,21.04,43500.0,15.8205,15.8205,15.783,15.783,43500.0
2014-09-10 13:40:00,21.05,21.05,21.02,21.05,90400.0,15.7905,15.7905,15.768,15.7905,90400.0
2014-09-10 13:50:00,21.05,21.05,21.02,21.03,125100.0,15.7905,15.7905,15.768,15.7755,125100.0
2014-09-10 14:00:00,21.03,21.05,21.02,21.02,38600.0,15.7755,15.7905,15.768,15.768,38600.0
2014-09-10 14:10:00,21.02,21.04,21.01,21.01,66700.0,15.768,15.783,15.7605,15.7605,66700.0
2014-09-10 14:20:00,21.01,21.01,20.99,21.01,99900.0,15.7605,15.7605,15.7455,15.7605,99900.0
2014-09-10 14:30:00,21.0,21.01,20.98,20.99,64400.0,15.753,15.7605,15.738,15.7455,64400.0
2014-09-10 14:40:00,20.98,21.0,20.97,21.0,81900.0,15.738,15.753,15.7305,15.753,81900.0
2014-09-10 14:50:00,21.0,21.01,20.96,20.98,81800.0,15.753,15.7605,15.723,15.738,81800.0
2014-09-10 15:00:00,20.98,21.03,20.98,21.02,131900.0,15.738,15.7755,15.738,15.768,131900.0
2014-09-10 15:10:00,21.02,21.03,21.01,21.03,121600.0,15.768,15.7755,15.7605,15.7755,121600.0
2014-09-10 15:20:00,21.02,21.03,21.01,21.03,125500.0,15.768,15.7755,15.7605,15.7755,125500.0
2014-09-10 15:30:00,21.03,21.05,21.02,21.03,152300.0,15.7755,15.7905,15.768,15.7755,152300.0
2014-09-10 15:40:00,21.04,21.04,21.01,21.03,180500.0,15.783,15.783,15.7605,15.7755,180500.0
2014-09-10 15:50:00,21.03,21.04,21.02,21.03,325200.0,15.7755,15.783,15.768,15.7755,325200.0
2014-09-11 09:30:00,20.99,21.1,20.95,21.03,216100.0,15.7455,15.828,15.7155,15.7755,216100.0
2014-09-11 09:40:00,21.03,21.06,20.96,20.98,125600.0,15.7755,15.798,15.723,15.738,125600.0
2014-09-11 09:50:00,20.98,20.99,20.95,20.96,130600.0,15.738,15.7455,15.7155,15.723,130600.0
2014-09-11 10:00:00,20.95,20.98,20.93,20.94,168700.0,15.7155,15.738,15.7005,15.708,168700.0
2014-09-11 10:10:00,20.94,20.95,20.89,20.92,288600.0,15.708,15.7155,15.6705,15.693,288600.0
2014-09-11 10:20:00,20.92,20.92,20.82,20.82,236300.0,15.693,15.693,15.618,15.618,236300.0
2014-09-11 10:30:00,20.82,20.87,20.79,20.82,139700.0,15.618,15.6555,15.5955,15.618,139700.0
2014-09-11 10:40:00,20.82,20.83,20.78,20.83,143900.0,15.618,15.6255,15.588,15.6255,143900.0
2014-09-11 10:50:00,20.82,20.86,20.8,20.84,150300.0,15.618,15.648,15.603,15.633,150300.0
2014-09-11 11:00:00,20.84,20.89,20.84,20.87,118300.0,15.633,15.6705,15.633,15.6555,118300.0
2014-09-11 11:10:00,20.86,20.91,20.86,20.89,96100.0,15.648,15.6855,15.648,15.6705,96100.0
2014-09-11 11:20:00,20.9,20.92,20.83,20.84,266800.0,15.678,15.693,15.6255,15.633,266800.0
2014-09-11 11:30:00,20.85,20.87,20.83,20.83,179400.0,15.6405,15.6555,15.6255,15.6255,179400.0
2014-09-11 11:40:00,20.83,20.84,20.79,20.83,164000.0,15.6255,15.633,15.5955,15.6255,164000.0
2014-09-11 11:50:00,20.83,20.84,20.79,20.82,182500.0,15.6255,15.633,15.5955,15.618,182500.0
2014-09-11 12:00:00,20.82,20.86,20.81,20.84,122000.0,15.618,15.648,15.6105,15.633,122000.0
2014-09-11 12:10:00,20.83,20.86,20.83,20.86,63600.0,15.6255,15.648,15.6255,15.648,63600.0
2014-09-11 12:20:00,20.86,20.89,20.85,20.89,147300.0,15.648,15.6705,15.6405,15.6705,147300.0
2014-09-11 12:30:00,20.89,20.9,20.87,20.88,65600.0,15.6705,15.678,15.6555,15.663,65600.0
2014-09-11 12:40:00,20.88,20.88,20.83,20.83,85100.0,15.663,15.663,15.6255,15.6255,85100.0
2014-09-11 12:50:00,20.83,20.85,20.81,20.83,135500.0,15.6255,15.6405,15.6105,15.6255,135500.0
2014-09-11 13:00:00,20.82,20.88,20.8,20.88,164200.0,15.618,15.663,15.603,15.663,164200.0
2014-09-11 13:10:00,20.88,20.88,20.85,20.85,101700.0,15.663,15.663,15.6405,15.6405,101700.0
2014-09-11 13:20:00,20.85,20.86,20.82,20.84,77100.0,15.6405,15.648,15.618,15.633,77100.0
2014-09-11 13:30:00,20.84,20.85,20.81,20.84,75200.0,15.633,15.6405,15.6105,15.633,75200.0
2014-09-11 13:40:00,20.84,20.88,20.83,20.87,55500.0,15.633,15.663,15.6255,15.6555,55500.0
2014-09-11 13:50:00,20.87,20.87,20.83,20.84,65100.0,15.6555,15.6555,15.6255,15.633,65100.0
2014-09-11 14:00:00,20.84,20.89,20.84,20.87,134400.0,15.633,15.6705,15.633,15.6555,134400.0
2014-09-11 14:10:00,20.87,20.88,20.85,20.85,91800.0,15.6555,15.663,15.6405,15.6405,91800.0
2014-09-11 14:20:00,20.85,20.9,20.84,20.9,94300.0,15.6405,15.678,15.633,15.678,94300.0
2014-09-11 14:30:00,20.9,20.91,20.88,20.88,105300.0,15.678,15.6855,15.663,15.663,105300.0
2014-09-11 14:40:00,20.89,20.91,20.88,20.89,101300.0,15.6705,15.6855,15.663,15.6705,101300.0
2014-09-11 14:50:00,20.89,20.9,20.86,20.88,127600.0,15.6705,15.678,15.648,15.663,127600.0
2014-09-11 15:00:00,20.88,20.91,20.86,20.86,175100.0,15.663,15.6855,15.648,15.648,175100.0
2014-09-11 15:10:00,20.86,20.9,20.86,20.88,148600.0,15.648,15.678,15.648,15.663,148600.0
2014-09-11 15:20:00,20.88,20.91,20.88,20.9,100100.0,15.663,15.6855,15.663,15.678,100100.0
2014-09-11 15:30:00,20.89,20.92,20.89,20.92,259400.0,15.6705,15.693,15.6705,15.693,259400.0
2014-09-11 15:40:00,20.92,20.94,20.91,20.93,307500.0,15.693,15.708,15.6855,15.7005,307500.0
2014-09-11 15:50:00,20.93,20.95,20.92,20.94,540600.0,15.7005,15.7155,15.693,15.708,540600.0
2014-09-12 09:30:00,20.88,20.91,20.78,20.78,269400.0,15.663,15.6855,15.588,15.588,269400.0
2014-09-12 09:40:00,20.78,20.79,20.75,20.79,175900.0,15.588,15.5955,15.5654,15.5955,175900.0
2014-09-12 09:50:00,20.79,20.81,20.75,20.76,141200.0,15.5955,15.6105,15.5654,15.5729,141200.0
2014-09-12 10:00:00,20.76,20.78,20.72,20.77,227600.0,15.5729,15.588,15.5429,15.5805,227600.0
2014-09-12 10:10:00,20.77,20.8,20.76,20.78,80000.0,15.5805,15.603,15.5729,15.588,80000.0
2014-09-12 10:20:00,20.78,20.79,20.75,20.78,81800.0,15.588,15.5955,15.5654,15.588,81800.0
2014-09-12 10:30:00,20.78,20.81,20.77,20.79,172600.0,15.588,15.6105,15.5805,15.5955,172600.0
2014-09-12 10:40:00,20.79,20.8,20.75,20.79,125300.0,15.5955,15.603,15.5654,15.5955,125300.0
2014-09-12 10:50:00,20.78,20.81,20.78,20.79,75200.0,15.588,15.6105,15.588,15.5955,75200.0
2014-09-12 11:00:00,20.79,20.8,20.77,20.79,60000.0,15.5955,15.603,15.5805,15.5955,60000.0
2014-09-12 11:10:00,20.78,20.79,20.74,20.76,52800.0,15.588,15.5955,15.5579,15.5729,52800.0
2014-09-12 11:20:00,20.77,20.77,20.73,20.73,69700.0,15.5805,15.5805,15.5504,15.5504,69700.0
2014-09-12 11:30:00,20.73,20.76,20.71,20.72,127300.0,15.5504,15.5729,15.5354,15.5429,127300.0
2014-09-12 11:40:00,20.72,20.73,20.7,20.71,84800.0,15.5429,15.5504,15.5279,15.5354,84800.0
2014-09-12 11:50:00,20.7,20.71,20.68,20.7,66200.0,15.5279,15.5354,15.5129,15.5279,66200.0
2014-09-12 12:00:00,20.7,20.72,20.7,20.72,25800.0,15.5279,15.5429,15.5279,15.5429,25800.0
2014-09-12 12:10:00,20.72,20.72,20.69,20.7,62700.0,15.5429,15.5429,15.5204,15.5279,62700.0
2014-09-12 12:20:00,20.7,20.71,20.66,20.69,52500.0,15.5279,15.5354,15.4979,15.5204,52500.0
2014-09-12 12:30:00,20.7,20.7,20.65,20.67,114500.0,15.5279,15.5279,15.4904,15.5054,114500.0
2014-09-12 12:40:00,20.67,20.7,20.66,20.7,58800.0,15.5054,15.5279,15.4979,15.5279,58800.0
2014-09-12 12:50:00,20.7,20.71,20.68,20.7,47300.0,15.5279,15.5354,15.5129,15.5279,47300.0
2014-09-12 13:00:00,20.7,20.72,20.68,20.7,81400.0,15.5279,15.5429,15.5129,15.5279,81400.0
2014-09-12 13:10:00,20.71,20.71,20.65,20.66,85200.0,15.5354,15.5354,15.4904,15.4979,85200.0
2014-09-12 13:20:00,20.66,20.67,20.63,20.65,120400.0,15.4979,15.5054,15.4754,15.4904,120400.0
2014-09-12 13:30:00,20.65,20.66,20.62,20.63,66700.0,15.4904,15.4979,15.4679,15.4754,66700.0
2014-09-12 13:40:00,20.63,20.67,20.62,20.65,80300.0,15.4754,15.5054,15.4679,15.4904,80300.0
2014-09-12 13:50:00,20.66,20.67,20.65,20.65,71000.0,15.4979,15.5054,15.4904,15.4904,71000.0
2014-09-12 14:00:00,20.65,20.67,20.65,20.67,50200.0,15.4904,15.5054,15.4904,15.5054,50200.0
2014-09-12 14:10:00,20.67,20.69,20.65,20.66,86000.0,15.5054,15.5204,15.4904,15.4979,86000.0
2014-09-12 14:20:00,20.66,20.67,20.64,20.64,50600.0,15.4979,15.5054,15.4829,15.4829,50600.0
2014-09-12 14:30:00,20.64,20.65,20.63,20.63,103200.0,15.4829,15.4904,15.4754,15.4754,103200.0
2014-09-12 14:40:00,20.63,20.66,20.6,20.66,138800.0,15.4754,15.4979,15.4529,15.4979,138800.0
2014-09-12 14:50:00,20.66,20.66,20.62,20.63,109500.0,15.4979,15.4979,15.4679,15.4754,109500.0
2014-09-12 15:00:00,20.63,20.68,20.62,20.67,142000.0,15.4754,15.5129,15.4679,15.5054,142000.0
2014-09-12 15:10:00,20.67,20.7,20.67,20.7,147800.0,15.5054,15.5279,15.5054,15.5279,147800.0
2014-09-12 15:20:00,20.71,20.73,20.7,20.72,122500.0,15.5354,15.5504,15.5279,15.5429,122500.0
2014-09-12 15:30:00,20.72,20.73,20.71,20.73,162300.0,15.5429,15.5504,15.5354,15.5504,162300.0
2014-09-12 15:40:00,20.72,20.74,20.69,20.74,273800.0,15.5429,15.5579,15.5204,15.5579,273800.0
2014-09-12 15:50:00,20.73,20.75,20.71,20.74,620400.0,15.5504,15.5654,15.5354,15.5579,620400.0
2014-09-15 09:30:00,20.69,20.7,20.53,20.54,263500.0,15.5204,15.5279,15.4004,15.4079,263500.0
2014-09-15 09:40:00,20.54,20.55,20.36,20.37,382200.0,15.4079,15.4154,15.2729,15.2804,382200.0
2014-09-15 09:50:00,20.37,20.47,20.37,20.42,146300.0,15.2804,15.3554,15.2804,15.3179,146300.0
2014-09-15 10:00:00,20.42,20.45,20.4,20.43,243800.0,15.3179,15.3404,15.3029,15.3254,243800.0
2014-09-15 10:10:00,20.43,20.49,20.42,20.46,173000.0,15.3254,15.3704,15.3179,15.3479,173000.0
2014-09-15 10:20:00,20.46,20.5,20.44,20.48,209100.0,15.3479,15.3779,15.3329,15.3629,209100.0
2014-09-15 10:30:00,20.49,20.54,20.48,20.5,141500.0,15.3704,15.4079,15.3629,15.3779,141500.0
2014-09-15 10:40:00,20.5,20.5,20.45,20.47,92100.0,15.3779,15.3779,15.3404,15.3554,92100.0
2014-09-15 10:50:00,20.47,20.48,20.45,20.47,168100.0,15.3554,15.3629,15.3404,15.3554,168100.0
2014-09-15 11:00:00,20.47,20.48,20.46,20.48,78600.0,15.3554,15.3629,15.3479,15.3629,78600.0
2014-09-15 11:10:00,20.48,20.48,20.43,20.44,253300.0,15.3629,15.3629,15.3254,15.3329,253300.0
2014-09-15 11:20:00,20.44,20.45,20.41,20.42,100900.0,15.3329,15.3404,15.3104,15.3179,100900.0
2014-09-15 11:30:00,20.42,20.46,20.42,20.44,85400.0,15.3179,15.3479,15.3179,15.3329,85400.0
2014-09-15 11:40:00,20.45,20.48,20.44,20.48,151200.0,15.3404,15.3629,15.3329,15.3629,151200.0
2014-09-15 11:50:00,20.47,20.49,20.46,20.47,83300.0,15.3554,15.3704,15.3479,15.3554,83300.0
2014-09-15 12:00:00,20.48,20.5,20.46,20.46,121500.0,15.3629,15.3779,15.3479,15.3479,121500.0
2014-09-15 12:10:00,20.46,20.48,20.45,20.48,57500.0,15.3479,15.3629,15.3404,15.3629,57500.0
2014-09-15 12:20:00,20.47,20.5,20.45,20.49,86800.0,15.3554,15.3779,15.3404,15.3704,86800.0
2014-09-15 12:30:00,20.48,20.5,20.47,20.48,41400.0,15.3629,15.3779,15.3554,15.3629,41400.0
2014-09-15 12:40:00,20.49,20.53,20.48,20.51,80900.0,15.3704,15.4004,15.3629,15.3854,80900.0
2014-09-15 12:50:00,20.52,20.54,20.52,20.54,37400.0,15.3929,15.4079,15.3929,15.4079,37400.0
2014-09-15 13:00:00,20.54,20.56,20.52,20.55,76100.0,15.4079,15.4229,15.3929,15.4154,76100.0
2014-09-15 13:10:00,20.56,20.56,20.53,20.55,53700.0,15.4229,15.4229,15.4004,15.4154,53700.0
2014-09-15 13:20:00,20.55,20.55,20.52,20.53,64600.0,15.4154,15.4154,15.3929,15.4004,64600.0
2014-09-15 13:30:00,20.53,20.55,20.52,20.54,56600.0,15.4004,15.4154,15.3929,15.4079,56600.0
2014-09-15 13:40:00,20.54,20.56,20.52,20.54,55900.0,15.4079,15.4229,15.3929,15.4079,55900.0
2014-09-15 13:50:00,20.54,20.55,20.51,20.52,68300.0,15.4079,15.4154,15.3854,15.3929,68300.0
2014-09-15 14:00:00,20.51,20.53,20.5,20.51,82900.0,15.3854,15.4004,15.3779,15.3854,82900.0
2014-09-15 14:10:00,20.52,20.53,20.51,20.52,40900.0,15.3929,15.4004,15.3854,15.3929,40900.0
2014-09-15 14:20:00,20.53,20.58,20.52,20.57,64100.0,15.4004,15.4379,15.3929,15.4304,64100.0
2014-09-15 14:30:00,20.57,20.61,20.57,20.6,105200.0,15.4304,15.4604,15.4304,15.4529,105200.0
2014-09-15 14:40:00,20.61,20.61,20.57,20.58,78000.0,15.4604,15.4604,15.4304,15.4379,78000.0
2014-09-15 14:50:00,20.57,20.58,20.55,20.57,82900.0,15.4304,15.4379,15.4154,15.4304,82900.0
2014-09-15 15:00:00,20.57,20.59,20.56,20.57,45400.0,15.4304,15.4454,15.4229,15.4304,45400.0
2014-09-15 15:10:00,20.56,20.58,20.55,20.56,113100.0,15.4229,15.4379,15.4154,15.4229,113100.0
2014-09-15 15:20:00,20.56,20.59,20.55,20.57,121100.0,15.4229,15.4454,15.4154,15.4304,121100.0
2014-09-15 15:30:00,20.58,20.6,20.57,20.6,163100.0,15.4379,15.4529,15.4304,15.4529,163100.0
2014-09-15 15:40:00,20.6,20.61,20.58,20.6,258000.0,15.4529,15.4604,15.4379,15.4529,258000.0
2014-09-15 15:50:00,20.6,20.61,20.58,20.6,451600.0,15.4529,15.4604,15.4379,15.4529,451600.0
2014-09-16 09:30:00,20.53,20.59,20.51,20.53,186800.0,15.4004,15.4454,15.3854,15.4004,186800.0
2014-09-16 09:40:00,20.54,20.59,20.54,20.58,82900.0,15.4079,15.4454,15.4079,15.4379,82900.0
2014-09-16 09:50:00,20.58,20.6,20.55,20.59,89300.0,15.4379,15.4529,15.4154,15.4454,89300.0
2014-09-16 10:00:00,20.58,20.6,20.55,20.58,146900.0,15.4379,15.4529,15.4154,15.4379,146900.0
2014-09-16 10:10:00,20.58,20.62,20.58,20.59,85300.0,15.4379,15.4679,15.4379,15.4454,85300.0
2014-09-16 10:20:00,20.6,20.61,20.58,20.58,83000.0,15.4529,15.4604,15.4379,15.4379,83000.0
2014-09-16 10:30:00,20.59,20.62,20.56,20.59,88700.0,15.4454,15.4679,15.4229,15.4454,88700.0
2014-09-16 10:40:00,20.58,20.59,20.55,20.58,70600.0,15.4379,15.4454,15.4154,15.4379,70600.0
2014-09-16 10:50:00,20.57,20.6,20.56,20.57,80300.0,15.4304,15.4529,15.4229,15.4304,80300.0
2014-09-16 11:00:00,20.57,20.58,20.55,20.57,108500.0,15.4304,15.4379,15.4154,15.4304,108500.0
2014-09-16 11:10:00,20.57,20.58,20.55,20.55,70100.0,15.4304,15.4379,15.4154,15.4154,70100.0
2014-09-16 11:20:00,20.56,20.63,20.55,20.62,89000.0,15.4229,15.4754,15.4154,15.4679,89000.0
2014-09-16 11:30:00,20.62,20.65,20.61,20.65,78400.0,15.4679,15.4904,15.4604,15.4904,78400.0
2014-09-16 11:40:00,20.64,20.66,20.61,20.62,144400.0,15.4829,15.4979,15.4604,15.4679,144400.0
2014-09-16 11:50:00,20.62,20.67,20.62,20.64,140800.0,15.4679,15.5054,15.4679,15.4829,140800.0
2014-09-16 12:00:00,20.64,20.66,20.63,20.63,55100.0,15.4829,15.4979,15.4754,15.4754,55100.0
2014-09-16 12:10:00,20.63,20.64,20.62,20.64,141800.0,15.4754,15.4829,15.4679,15.4829,141800.0
2014-09-16 12:20:00,20.64,20.68,20.64,20.68,86900.0,15.4829,15.5129,15.4829,15.5129,86900.0
2014-09-16 12:30:00,20.68,20.69,20.67,20.69,80600.0,15.5129,15.5204,15.5054,15.5204,80600.0
2014-09-16 12:40:00,20.69,20.69,20.67,20.68,30100.0,15.5204,15.5204,15.5054,15.5129,30100.0
2014-09-16 12:50:00,20.68,20.69,20.66,20.68,44300.0,15.5129,15.5204,15.4979,15.5129,44300.0
2014-09-16 13:00:00,20.67,20.69,20.67,20.67,96200.0,15.5054,15.5204,15.5054,15.5054,96200.0
2014-09-16 13:10:00,20.68,20.7,20.67,20.7,84600.0,15.5129,15.5279,15.5054,15.5279,84600.0
2014-09-16 13:20:00,20.69,20.71,20.69,20.7,63300.0,15.5204,15.5354,15.5204,15.5279,63300.0
2014-09-16 13:30:00,20.7,20.74,20.7,20.74,92800.0,15.5279,15.5579,15.5279,15.5579,92800.0
2014-09-16 13:40:00,20.74,20.75,20.73,20.75,80000.0,15.5579,15.5654,15.5504,15.5654,80000.0
2014-09-16 13:50:00,20.75,20.75,20.73,20.75,86000.0,15.5654,15.5654,15.5504,15.5654,86000.0
2014-09-16 14:00:00,20.75,20.77,20.74,20.74,127300.0,15.5654,15.5805,15.5579,15.5579,127300.0
2014-09-16 14:10:00,20.74,20.75,20.73,20.74,50800.0,15.5579,15.5654,15.5504,15.5579,50800.0
2014-09-16 14:20:00,20.73,20.75,20.73,20.74,62100.0,15.5504,15.5654,15.5504,15.5579,62100.0
2014-09-16 14:30:00,20.74,20.75,20.72,20.73,73700.0,15.5579,15.5654,15.5429,15.5504,73700.0
2014-09-16 14:40:00,20.73,20.74,20.7,20.7,111100.0,15.5504,15.5579,15.5279,15.5279,111100.0
2014-09-16 14:50:00,20.7,20.71,20.68,20.69,80800.0,15.5279,15.5354,15.5129,15.5204,80800.0
2014-09-16 15:00:00,20.69,20.71,20.68,20.71,75600.0,15.5204,15.5354,15.5129,15.5354,75600.0
2014-09-16 15:10:00,20.71,20.71,20.69,20.7,92000.0,15.5354,15.5354,15.5204,15.5279,92000.0
2014-09-16 15:20:00,20.7,20.7,20.67,20.68,125300.0,15.5279,15.5279,15.5054,15.5129,125300.0
2014-09-16 15:30:00,20.68,20.68,20.65,20.67,144700.0,15.5129,15.5129,15.4904,15.5054,144700.0
2014-09-16 15:40:00,20.67,20.67,20.64,20.65,291300.0,15.5054,15.5054,15.4829,15.4904,291300.0
2014-09-16 15:50:00,20.66,20.66,20.64,20.65,401800.0,15.4979,15.4979,15.4829,15.4904,401800.0
2014-09-17 09:30:00,20.65,20.76,20.64,20.7,183100.0,15.4904,15.5729,15.4829,15.5279,183100.0
2014-09-17 09:40:00,20.7,20.74,20.69,20.69,91100.0,15.5279,15.5579,15.5204,15.5204,91100.0
2014-09-17 09:50:00,20.7,20.73,20.69,20.72,66900.0,15.5279,15.5504,15.5204,15.5429,66900.0
2014-09-17 10:00:00,20.73,20.77,20.73,20.76,123400.0,15.5504,15.5805,15.5504,15.5729,123400.0
2014-09-17 10:10:00,20.75,20.76,20.73,20.75,86800.0,15.5654,15.5729,15.5504,15.5654,86800.0
2014-09-17 10:20:00,20.74,20.76,20.72,20.73,75600.0,15.5579,15.5729,15.5429,15.5504,75600.0
2014-09-17 10:30:00,20.73,20.73,20.7,20.7,120700.0,15.5504,15.5504,15.5279,15.5279,120700.0
2014-09-17 10:40:00,20.7,20.73,20.7,20.73,50600.0,15.5279,15.5504,15.5279,15.5504,50600.0
2014-09-17 10:50:00,20.72,20.73,20.69,20.7,54000.0,15.5429,15.5504,15.5204,15.5279,54000.0
2014-09-17 11:00:00,20.71,20.72,20.71,20.72,46900.0,15.5354,15.5429,15.5354,15.5429,46900.0
2014-09-17 11:10:00,20.71,20.72,20.7,20.71,75300.0,15.5354,15.5429,15.5279,15.5354,75300.0
2014-09-17 11:20:00,20.72,20.72,20.71,20.71,19600.0,15.5429,15.5429,15.5354,15.5354,19600.0
2014-09-17 11:30:00,20.72,20.73,20.69,20.69,62400.0,15.5429,15.5504,15.5204,15.5204,62400.0
2014-09-17 11:40:00,20.7,20.7,20.69,20.69,30700.0,15.5279,15.5279,15.5204,15.5204,30700.0
2014-09-17 11:50:00,20.7,20.7,20.68,20.69,55100.0,15.5279,15.5279,15.5129,15.5204,55100.0
2014-09-17 12:00:00,20.69,20.7,20.69,20.7,37900.0,15.5204,15.5279,15.5204,15.5279,37900.0
2014-09-17 12:10:00,20.7,20.7,20.68,20.69,34400.0,15.5279,15.5279,15.5129,15.5204,34400.0
2014-09-17 12:20:00,20.69,20.69,20.67,20.69,88300.0,15.5204,15.5204,15.5054,15.5204,88300.0
2014-09-17 12:30:00,20.69,20.7,20.67,20.69,89000.0,15.5204,15.5279,15.5054,15.5204,89000.0
2014-09-17 12:40:00,20.69,20.71,20.69,20.71,40600.0,15.5204,15.5354,15.5204,15.5354,40600.0
2014-09-17 12:50:00,20.7,20.71,20.69,20.69,40400.0,15.5279,15.5354,15.5204,15.5204,40400.0
2014-09-17 13:00:00,20.69,20.71,20.69,20.7,58300.0,15.5204,15.5354,15.5204,15.5279,58300.0
2014-09-17 13:10:00,20.69,20.7,20.68,20.68,26100.0,15.5204,15.5279,15.5129,15.5129,26100.0
2014-09-17 13:20:00,20.69,20.69,20.66,20.67,56800.0,15.5204,15.5204,15.4979,15.5054,56800.0
2014-09-17 13:30:00,20.67,20.67,20.63,20.64,112500.0,15.5054,15.5054,15.4754,15.4829,112500.0
2014-09-17 13:40:00,20.64,20.67,20.63,20.67,64400.0,15.4829,15.5054,15.4754,15.5054,64400.0
2014-09-17 13:50:00,20.66,20.71,20.66,20.71,44900.0,15.4979,15.5354,15.4979,15.5354,44900.0
2014-09-17 14:00:00,20.71,20.76,20.58,20.68,282200.0,15.5354,15.5729,15.4379,15.5129,282200.0
2014-09-17 14:10:00,20.68,20.77,20.68,20.77,120700.0,15.5129,15.5805,15.5129,15.5805,120700.0
2014-09-17 14:20:00,20.77,20.81,20.76,20.79,69100.0,15.5805,15.6105,15.5729,15.5955,69100.0
2014-09-17 14:30:00,20.79,20.8,20.74,20.75,91800.0,15.5955,15.603,15.5579,15.5654,91800.0
2014-09-17 14:40:00,20.76,20.77,20.71,20.75,90500.0,15.5729,15.5805,15.5354,15.5654,90500.0
2014-09-17 14:50:00,20.75,20.78,20.74,20.78,96200.0,15.5654,15.588,15.5579,15.588,96200.0
2014-09-17 15:00:00,20.77,20.83,20.77,20.82,168700.0,15.5805,15.6255,15.5805,15.618,168700.0
2014-09-17 15:10:00,20.83,20.85,20.82,20.85,162200.0,15.6255,15.6405,15.618,15.6405,162200.0
2014-09-17 15:20:00,20.85,20.85,20.78,20.8,213200.0,15.6405,15.6405,15.588,15.603,213200.0
2014-09-17 15:30:00,20.8,20.8,20.72,20.72,136300.0,15.603,15.603,15.5429,15.5429,136300.0
2014-09-17 15:40:00,20.72,20.75,20.69,20.7,226400.0,15.5429,15.5654,15.5204,15.5279,226400.0
2014-09-17 15:50:00,20.7,20.73,20.69,20.72,290500.0,15.5279,15.5504,15.5204,15.5429,290500.0
2014-09-18 09:30:00,20.76,20.77,20.69,20.73,169900.0,15.5729,15.5805,15.5204,15.5504,169900.0
2014-09-18 09:40:00,20.73,20.76,20.72,20.75,67400.0,15.5504,15.5729,15.5429,15.5654,67400.0
2014-09-18 09:50:00,20.74,20.78,20.73,20.74,94400.0,15.5579,15.588,15.5504,15.5579,94400.0
2014-09-18 10:00:00,20.74,20.78,20.73,20.78,85300.0,15.5579,15.588,15.5504,15.588,85300.0
2014-09-18 10:10:00,20.78,20.79,20.75,20.75,97500.0,15.588,15.5955,15.5654,15.5654,97500.0
2014-09-18 10:20:00,20.76,20.78,20.72,20.73,101200.0,15.5729,15.588,15.5429,15.5504,101200.0
2014-09-18 10:30:00,20.73,20.79,20.73,20.78,83300.0,15.5504,15.5955,15.5504,15.588,83300.0
2014-09-18 10:40:00,20.78,20.8,20.76,20.78,49700.0,15.588,15.603,15.5729,15.588,49700.0
2014-09-18 10:50:00,20.78,20.8,20.74,20.75,103600.0,15.588,15.603,15.5579,15.5654,103600.0
2014-09-18 11:00:00,20.74,20.78,20.73,20.77,53300.0,15.5579,15.588,15.5504,15.5805,53300.0
2014-09-18 11:10:00,20.77,20.78,20.73,20.73,64800.0,15.5805,15.588,15.5504,15.5504,64800.0
2014-09-18 11:20:00,20.73,20.75,20.72,20.74,81300.0,15.5504,15.5654,15.5429,15.5579,81300.0
2014-09-18 11:30:00,20.73,20.75,20.72,20.73,82800.0,15.5504,15.5654,15.5429,15.5504,82800.0
2014-09-18 11:40:00,20.72,20.73,20.71,20.71,84400.0,15.5429,15.5504,15.5354,15.5354,84400.0
2014-09-18 11:50:00,20.71,20.71,20.68,20.71,79500.0,15.5354,15.5354,15.5129,15.5354,79500.0
2014-09-18 12:00:00,20.7,20.71,20.7,20.71,94100.0,15.5279,15.5354,15.5279,15.5354,94100.0
2014-09-18 12:10:00,20.7,20.72,20.69,20.71,86300.0,15.5279,15.5429,15.5204,15.5354,86300.0
2014-09-18 12:20:00,20.71,20.73,20.71,20.73,34700.0,15.5354,15.5504,15.5354,15.5504,34700.0
2014-09-18 12:30:00,20.72,20.74,20.71,20.72,74700.0,15.5429,15.5579,15.5354,15.5429,74700.0
2014-09-18 12:40:00,20.73,20.74,20.72,20.72,60600.0,15.5504,15.5579,15.5429,15.5429,60600.0
2014-09-18 12:50:00,20.73,20.73,20.7,20.71,61500.0,15.5504,15.5504,15.5279,15.5354,61500.0
2014-09-18 13:00:00,20.71,20.73,20.71,20.73,43500.0,15.5354,15.5504,15.5354,15.5504,43500.0
2014-09-18 13:10:00,20.73,20.74,20.73,20.73,23400.0,15.5504,15.5579,15.5504,15.5504,23400.0
2014-09-18 13:20:00,20.73,20.74,20.72,20.73,56300.0,15.5504,15.5579,15.5429,15.5504,56300.0
2014-09-18 13:30:00,20.73,20.74,20.72,20.73,64400.0,15.5504,15.5579,15.5429,15.5504,64400.0
2014-09-18 13:40:00,20.74,20.74,20.72,20.74,64800.0,15.5579,15.5579,15.5429,15.5579,64800.0
2014-09-18 13:50:00,20.73,20.74,20.7,20.7,91100.0,15.5504,15.5579,15.5279,15.5279,91100.0
2014-09-18 14:00:00,20.71,20.72,20.69,20.71,80600.0,15.5354,15.5429,15.5204,15.5354,80600.0
2014-09-18 14:10:00,20.72,20.73,20.71,20.71,68200.0,15.5429,15.5504,15.5354,15.5354,68200.0
2014-09-18 14:20:00,20.71,20.71,20.69,20.69,47600.0,15.5354,15.5354,15.5204,15.5204,47600.0
2014-09-18 14:30:00,20.69,20.69,20.68,20.69,30000.0,15.5204,15.5204,15.5129,15.5204,30000.0
2014-09-18 14:40:00,20.69,20.69,20.68,20.69,29800.0,15.5204,15.5204,15.5129,15.5204,29800.0
2014-09-18 14:50:00,20.69,20.7,20.68,20.69,133300.0,15.5204,15.5279,15.5129,15.5204,133300.0
2014-09-18 15:00:00,20.69,20.7,20.68,20.7,99600.0,15.5204,15.5279,15.5129,15.5279,99600.0
2014-09-18 15:10:00,20.7,20.71,20.69,20.71,133600.0,15.5279,15.5354,15.5204,15.5354,133600.0
2014-09-18 15:20:00,20.71,20.74,20.7,20.73,135600.0,15.5354,15.5579,15.5279,15.5504,135600.0
2014-09-18 15:30:00,20.73,20.77,20.72,20.76,285200.0,15.5504,15.5805,15.5429,15.5729,285200.0
2014-09-18 15:40:00,20.77,20.77,20.73,20.74,282000.0,15.5805,15.5805,15.5504,15.5579,282000.0
2014-09-18 15:50:00,20.75,20.76,20.74,20.76,454200.0,15.5654,15.5729,15.5579,15.5729,454200.0
2014-09-19 09:30:00,20.86,20.89,20.77,20.77,1303800.0,15.648,15.6705,15.5805,15.5805,1303800.0
2014-09-19 09:40:00,20.78,20.8,20.74,20.78,217400.0,15.588,15.603,15.5579,15.588,217400.0
2014-09-19 09:50:00,20.79,20.8,20.74,20.76,213200.0,15.5955,15.603,15.5579,15.5729,213200.0
2014-09-19 10:00:00,20.76,20.81,20.76,20.8,194600.0,15.5729,15.6105,15.5729,15.603,194600.0
2014-09-19 10:10:00,20.8,20.83,20.77,20.77,178600.0,15.603,15.6255,15.5805,15.5805,178600.0
2014-09-19 10:20:00,20.78,20.79,20.73,20.74,166400.0,15.588,15.5955,15.5504,15.5579,166400.0
2014-09-19 10:30:00,20.74,20.74,20.68,20.72,142800.0,15.5579,15.5579,15.5129,15.5429,142800.0
2014-09-19 10:40:00,20.71,20.71,20.69,20.71,106000.0,15.5354,15.5354,15.5204,15.5354,106000.0
2014-09-19 10:50:00,20.7,20.71,20.67,20.68,122400.0,15.5279,15.5354,15.5054,15.5129,122400.0
2014-09-19 11:00:00,20.68,20.69,20.65,20.69,340500.0,15.5129,15.5204,15.4904,15.5204,340500.0
2014-09-19 11:10:00,20.69,20.7,20.66,20.67,117700.0,15.5204,15.5279,15.4979,15.5054,117700.0
2014-09-19 11:20:00,20.66,20.7,20.66,20.67,121000.0,15.4979,15.5279,15.4979,15.5054,121000.0
2014-09-19 11:30:00,20.66,20.68,20.63,20.65,180000.0,15.4979,15.5129,15.4754,15.4904,180000.0
2014-09-19 11:40:00,20.64,20.64,20.59,20.59,61600.0,15.4829,15.4829,15.4454,15.4454,61600.0
2014-09-19 11:50:00,20.59,20.6,20.57,20.57,100600.0,15.4454,15.4529,15.4304,15.4304,100600.0
2014-09-19 12:00:00,20.57,20.58,20.5,20.51,149400.0,15.4304,15.4379,15.3779,15.3854,149400.0
2014-09-19 12:10:00,20.52,20.52,20.5,20.51,66200.0,15.3929,15.3929,15.3779,15.3854,66200.0
2014-09-19 12:20:00,20.51,20.55,20.51,20.55,111300.0,15.3854,15.4154,15.3854,15.4154,111300.0
2014-09-19 12:30:00,20.54,20.56,20.51,20.56,84100.0,15.4079,15.4229,15.3854,15.4229,84100.0
2014-09-19 12:40:00,20.56,20.57,20.51,20.51,83900.0,15.4229,15.4304,15.3854,15.3854,83900.0
2014-09-19 12:50:00,20.51,20.53,20.5,20.52,77800.0,15.3854,15.4004,15.3779,15.3929,77800.0
2014-09-19 13:00:00,20.52,20.52,20.48,20.49,104900.0,15.3929,15.3929,15.3629,15.3704,104900.0
2014-09-19 13:10:00,20.49,20.5,20.44,20.44,93500.0,15.3704,15.3779,15.3329,15.3329,93500.0
2014-09-19 13:20:00,20.44,20.48,20.44,20.46,71600.0,15.3329,15.3629,15.3329,15.3479,71600.0
2014-09-19 13:30:00,20.46,20.5,20.46,20.49,40700.0,15.3479,15.3779,15.3479,15.3704,40700.0
2014-09-19 13:40:00,20.49,20.5,20.47,20.48,88400.0,15.3704,15.3779,15.3554,15.3629,88400.0
2014-09-19 13:50:00,20.47,20.5,20.46,20.47,162600.0,15.3554,15.3779,15.3479,15.3554,162600.0
2014-09-19 14:00:00,20.48,20.49,20.48,20.48,45500.0,15.3629,15.3704,15.3629,15.3629,45500.0
2014-09-19 14:10:00,20.48,20.49,20.48,20.48,35800.0,15.3629,15.3704,15.3629,15.3629,35800.0
2014-09-19 14:20:00,20.48,20.51,20.48,20.5,71400.0,15.3629,15.3854,15.3629,15.3779,71400.0
2014-09-19 14:30:00,20.5,20.51,20.49,20.51,92200.0,15.3779,15.3854,15.3704,15.3854,92200.0
2014-09-19 14:40:00,20.51,20.52,20.5,20.52,101800.0,15.3854,15.3929,15.3779,15.3929,101800.0
2014-09-19 14:50:00,20.52,20.52,20.46,20.46,134000.0,15.3929,15.3929,15.3479,15.3479,134000.0
2014-09-19 15:00:00,20.46,20.47,20.45,20.45,170600.0,15.3479,15.3554,15.3404,15.3404,170600.0
2014-09-19 15:10:00,20.45,20.45,20.4,20.4,311000.0,15.3404,15.3404,15.3029,15.3029,311000.0
2014-09-19 15:20:00,20.4,20.43,20.39,20.43,231600.0,15.3029,15.3254,15.2954,15.3254,231600.0
2014-09-19 15:30:00,20.42,20.44,20.41,20.43,257600.0,15.3179,15.3329,15.3104,15.3254,257600.0
2014-09-19 15:40:00,20.42,20.46,20.42,20.43,439700.0,15.3179,15.3479,15.3179,15.3254,439700.0
2014-09-19 15:50:00,20.44,20.45,20.4,20.4,1133600.0,15.3329,15.3404,15.3029,15.3029,1133600.0
2014-09-22 09:30:00,20.33,20.35,20.25,20.32,319900.0,15.2504,15.2654,15.1904,15.2429,319900.0
2014-09-22 09:40:00,20.31,20.32,20.27,20.28,118600.0,15.2354,15.2429,15.2054,15.2129,118600.0
2014-09-22 09:50:00,20.28,20.33,20.26,20.3,149400.0,15.2129,15.2504,15.1979,15.2279,149400.0
2014-09-22 10:00:00,20.3,20.35,20.26,20.33,120100.0,15.2279,15.2654,15.1979,15.2504,120100.0
2014-09-22 10:10:00,20.33,20.33,20.26,20.26,91200.0,15.2504,15.2504,15.1979,15.1979,91200.0
2014-09-22 10:20:00,20.27,20.28,20.22,20.25,140800.0,15.2054,15.2129,15.1679,15.1904,140800.0
2014-09-22 10:30:00,20.25,20.26,20.21,20.25,91400.0,15.1904,15.1979,15.1604,15.1904,91400.0
2014-09-22 10:40:00,20.24,20.24,20.2,20.21,109900.0,15.1829,15.1829,15.1529,15.1604,109900.0
2014-09-22 10:50:00,20.21,20.22,20.16,20.19,211800.0,15.1604,15.1679,15.1229,15.1454,211800.0
2014-09-22 11:00:00,20.19,20.23,20.17,20.21,118900.0,15.1454,15.1754,15.1304,15.1604,118900.0
2014-09-22 11:10:00,20.21,20.22,20.18,20.22,206100.0,15.1604,15.1679,15.1379,15.1679,206100.0
2014-09-22 11:20:00,20.22,20.25,20.21,20.23,51400.0,15.1679,15.1904,15.1604,15.1754,51400.0
2014-09-22 11:30:00,20.23,20.25,20.21,20.21,88600.0,15.1754,15.1904,15.1604,15.1604,88600.0
2014-09-22 11:40:00,20.21,20.22,20.19,20.2,154100.0,15.1604,15.1679,15.1454,15.1529,154100.0
2014-09-22 11:50:00,20.2,20.21,20.18,20.19,107900.0,15.1529,15.1604,15.1379,15.1454,107900.0
2014-09-22 12:00:00,20.2,20.2,20.16,20.17,168100.0,15.1529,15.1529,15.1229,15.1304,168100.0
2014-09-22 12:10:00,20.18,20.19,20.16,20.16,53500.0,15.1379,15.1454,15.1229,15.1229,53500.0
2014-09-22 12:20:00,20.17,20.17,20.15,20.15,70700.0,15.1304,15.1304,15.1154,15.1154,70700.0
2014-09-22 12:30:00,20.16,20.17,20.14,20.14,58500.0,15.1229,15.1304,15.1079,15.1079,58500.0
2014-09-22 12:40:00,20.14,20.17,20.13,20.17,61600.0,15.1079,15.1304,15.1004,15.1304,61600.0
2014-09-22 12:50:00,20.17,20.18,20.15,20.16,52900.0,15.1304,15.1379,15.1154,15.1229,52900.0
2014-09-22 13:00:00,20.16,20.18,20.15,20.17,67200.0,15.1229,15.1379,15.1154,15.1304,67200.0
2014-09-22 13:10:00,20.17,20.17,20.14,20.15,42900.0,15.1304,15.1304,15.1079,15.1154,42900.0
2014-09-22 13:20:00,20.15,20.2,20.14,20.19,59800.0,15.1154,15.1529,15.1079,15.1454,59800.0
2014-09-22 13:30:00,20.2,20.21,20.15,20.16,114400.0,15.1529,15.1604,15.1154,15.1229,114400.0
2014-09-22 13:40:00,20.16,20.18,20.16,20.17,34900.0,15.1229,15.1379,15.1229,15.1304,34900.0
2014-09-22 13:50:00,20.18,20.22,20.17,20.21,175300.0,15.1379,15.1679,15.1304,15.1604,175300.0
2014-09-22 14:00:00,20.21,20.22,20.19,20.21,62400.0,15.1604,15.1679,15.1454,15.1604,62400.0
2014-09-22 14:10:00,20.21,20.23,20.21,20.21,114700.0,15.1604,15.1754,15.1604,15.1604,114700.0
2014-09-22 14:20:00,20.21,20.23,20.17,20.18,113800.0,15.1604,15.1754,15.1304,15.1379,113800.0
2014-09-22 14:30:00,20.18,20.23,20.17,20.22,128100.0,15.1379,15.1754,15.1304,15.1679,128100.0
2014-09-22 14:40:00,20.23,20.27,20.22,20.26,94200.0,15.1754,15.2054,15.1679,15.1979,94200.0
2014-09-22 14:50:00,20.27,20.27,20.23,20.23,72400.0,15.2054,15.2054,15.1754,15.1754,72400.0
2014-09-22 15:00:00,20.23,20.24,20.21,20.23,109900.0,15.1754,15.1829,15.1604,15.1754,109900.0
2014-09-22 15:10:00,20.23,20.23,20.19,20.21,145300.0,15.1754,15.1754,15.1454,15.1604,145300.0
2014-09-22 15:20:00,20.21,20.24,20.2,20.23,129400.0,15.1604,15.1829,15.1529,15.1754,129400.0
2014-09-22 15:30:00,20.23,20.25,20.21,20.24,136000.0,15.1754,15.1904,15.1604,15.1829,136000.0
2014-09-22 15:40:00,20.25,20.27,20.23,20.26,212600.0,15.1904,15.2054,15.1754,15.1979,212600.0
2014-09-22 15:50:00,20.26,20.26,20.23,20.24,477600.0,15.1979,15.1979,15.1754,15.1829,477600.0
2014-09-23 09:30:00,20.16,20.18,20.05,20.1,186200.0,15.1229,15.1379,15.0403,15.0779,186200.0
2014-09-23 09:40:00,20.1,20.1,19.97,20.01,481800.0,15.0779,15.0779,14.9803,15.0103,481800.0
2014-09-23 09:50:00,20.02,20.02,19.98,20.01,591500.0,15.0178,15.0178,14.9878,15.0103,591500.0
2014-09-23 10:00:00,20.01,20.1,20.0,20.09,295600.0,15.0103,15.0779,15.0028,15.0704,295600.0
2014-09-23 10:10:00,20.09,20.17,20.08,20.16,204100.0,15.0704,15.1304,15.0629,15.1229,204100.0
2014-09-23 10:20:00,20.16,20.2,20.14,20.14,211400.0,15.1229,15.1529,15.1079,15.1079,211400.0
2014-09-23 10:30:00,20.14,20.18,20.12,20.12,183700.0,15.1079,15.1379,15.0929,15.0929,183700.0
2014-09-23 10:40:00,20.12,20.12,20.02,20.05,554500.0,15.0929,15.0929,15.0178,15.0403,554500.0
2014-09-23 10:50:00,20.05,20.06,20.02,20.02,272300.0,15.0403,15.0478,15.0178,15.0178,272300.0
2014-09-23 11:00:00,20.03,20.04,20.02,20.03,193100.0,15.0253,15.0328,15.0178,15.0253,193100.0
2014-09-23 11:10:00,20.03,20.03,19.94,19.99,350000.0,15.0253,15.0253,14.9578,14.9953,350000.0
2014-09-23 11:20:00,20.0,20.02,19.98,20.0,167100.0,15.0028,15.0178,14.9878,15.0028,167100.0
2014-09-23 11:30:00,20.0,20.07,20.0,20.07,230900.0,15.0028,15.0554,15.0028,15.0554,230900.0
2014-09-23 11:40:00,20.07,20.07,20.05,20.07,108900.0,15.0554,15.0554,15.0403,15.0554,108900.0
2014-09-23 11:50:00,20.06,20.07,20.06,20.06,49900.0,15.0478,15.0554,15.0478,15.0478,49900.0
2014-09-23 12:00:00,20.07,20.1,20.06,20.09,155200.0,15.0554,15.0779,15.0478,15.0704,155200.0
2014-09-23 12:10:00,20.08,20.1,20.07,20.08,60700.0,15.0629,15.0779,15.0554,15.0629,60700.0
2014-09-23 12:20:00,20.09,20.09,20.05,20.07,109600.0,15.0704,15.0704,15.0403,15.0554,109600.0
2014-09-23 12:30:00,20.08,20.13,20.07,20.11,213600.0,15.0629,15.1004,15.0554,15.0854,213600.0
2014-09-23 12:40:00,20.12,20.12,20.05,20.05,111600.0,15.0929,15.0929,15.0403,15.0403,111600.0
2014-09-23 12:50:00,20.05,20.07,20.04,20.07,58100.0,15.0403,15.0554,15.0328,15.0554,58100.0
2014-09-23 13:00:00,20.07,20.08,20.05,20.05,68900.0,15.0554,15.0629,15.0403,15.0403,68900.0
2014-09-23 13:10:00,20.05,20.07,20.04,20.05,90000.0,15.0403,15.0554,15.0328,15.0403,90000.0
2014-09-23 13:20:00,20.06,20.09,20.06,20.09,57500.0,15.0478,15.0704,15.0478,15.0704,57500.0
2014-09-23 13:30:00,20.1,20.11,20.07,20.08,158500.0,15.0779,15.0854,15.0554,15.0629,158500.0
2014-09-23 13:40:00,20.08,20.09,20.05,20.06,105700.0,15.0629,15.0704,15.0403,15.0478,105700.0
2014-09-23 13:50:00,20.05,20.08,20.02,20.03,159000.0,15.0403,15.0629,15.0178,15.0253,159000.0
2014-09-23 14:00:00,20.04,20.05,20.01,20.04,100600.0,15.0328,15.0403,15.0103,15.0328,100600.0
2014-09-23 14:10:00,20.04,20.05,20.02,20.04,75000.0,15.0328,15.0403,15.0178,15.0328,75000.0
2014-09-23 14:20:00,20.04,20.04,19.98,20.0,213000.0,15.0328,15.0328,14.9878,15.0028,213000.0
2014-09-23 14:30:00,20.01,20.03,20.0,20.02,167100.0,15.0103,15.0253,15.0028,15.0178,167100.0
2014-09-23 14:40:00,20.02,20.02,19.97,19.98,143900.0,15.0178,15.0178,14.9803,14.9878,143900.0
2014-09-23 14:50:00,19.98,20.0,19.96,19.99,136800.0,14.9878,15.0028,14.9728,14.9953,136800.0
2014-09-23 15:00:00,19.99,20.01,19.97,19.97,113400.0,14.9953,15.0103,14.9803,14.9803,113400.0
2014-09-23 15:10:00,19.97,19.98,19.96,19.96,179400.0,14.9803,14.9878,14.9728,14.9728,179400.0
2014-09-23 15:20:00,19.96,19.99,19.96,19.98,152800.0,14.9728,14.9953,14.9728,14.9878,152800.0
2014-09-23 15:30:00,19.98,20.0,19.97,20.0,263500.0,14.9878,15.0028,14.9803,15.0028,263500.0
2014-09-23 15:40:00,20.0,20.0,19.98,19.98,403500.0,15.0028,15.0028,14.9878,14.9878,403500.0
2014-09-23 15:50:00,19.98,19.99,19.94,19.94,655900.0,14.9878,14.9953,14.9578,14.9578,655900.0
2014-09-24 09:30:00,19.93,20.03,19.93,20.03,143700.0,14.9503,15.0253,14.9503,15.0253,143700.0
2014-09-24 09:40:00,20.03,20.03,19.95,20.0,81200.0,15.0253,15.0253,14.9653,15.0028,81200.0
2014-09-24 09:50:00,19.99,20.02,19.98,19.98,137900.0,14.9953,15.0178,14.9878,14.9878,137900.0
2014-09-24 10:00:00,19.97,20.0,19.94,19.95,143400.0,14.9803,15.0028,14.9578,14.9653,143400.0
2014-09-24 10:10:00,19.94,19.96,19.92,19.94,70400.0,14.9578,14.9728,14.9428,14.9578,70400.0
2014-09-24 10:20:00,19.94,20.0,19.92,19.98,87100.0,14.9578,15.0028,14.9428,14.9878,87100.0
2014-09-24 10:30:00,19.99,20.01,19.97,19.98,115100.0,14.9953,15.0103,14.9803,14.9878,115100.0
2014-09-24 10:40:00,19.98,20.02,19.98,20.01,96100.0,14.9878,15.0178,14.9878,15.0103,96100.0
2014-09-24 10:50:00,20.02,20.03,19.99,20.01,86800.0,15.0178,15.0253,14.9953,15.0103,86800.0
2014-09-24 11:00:00,20.01,20.06,20.01,20.05,132200.0,15.0103,15.0478,15.0103,15.0403,132200.0
2014-09-24 11:10:00,20.06,20.06,20.04,20.05,232100.0,15.0478,15.0478,15.0328,15.0403,232100.0
2014-09-24 11:20:00,20.05,20.08,20.05,20.05,61400.0,15.0403,15.0629,15.0403,15.0403,61400.0
2014-09-24 11:30:00,20.05,20.06,20.04,20.04,80400.0,15.0403,15.0478,15.0328,15.0328,80400.0
2014-09-24 11:40:00,20.04,20.04,19.99,20.0,166100.0,15.0328,15.0328,14.9953,15.0028,166100.0
2014-09-24 11:50:00,20.0,20.0,19.99,20.0,23800.0,15.0028,15.0028,14.9953,15.0028,23800.0
2014-09-24 12:00:00,19.99,20.0,19.99,19.99,51600.0,14.9953,15.0028,14.9953,14.9953,51600.0
2014-09-24 12:10:00,20.0,20.0,19.98,19.99,85800.0,15.0028,15.0028,14.9878,14.9953,85800.0
2014-09-24 12:20:00,19.98,20.0,19.98,20.0,47300.0,14.9878,15.0028,14.9878,15.0028,47300.0
2014-09-24 12:30:00,20.0,20.0,19.99,19.99,41000.0,15.0028,15.0028,14.9953,14.9953,41000.0
2014-09-24 12:40:00,19.99,20.0,19.99,20.0,68900.0,14.9953,15.0028,14.9953,15.0028,68900.0
2014-09-24 12:50:00,20.0,20.0,19.99,19.99,35600.0,15.0028,15.0028,14.9953,14.9953,35600.0
2014-09-24 13:00:00,20.0,20.01,19.99,20.0,147600.0,15.0028,15.0103,14.9953,15.0028,147600.0
2014-09-24 13:10:00,20.0,20.03,20.0,20.03,88300.0,15.0028,15.0253,15.0028,15.0253,88300.0
2014-09-24 13:20:00,20.02,20.04,20.01,20.04,103300.0,15.0178,15.0328,15.0103,15.0328,103300.0
2014-09-24 13:30:00,20.04,20.09,20.03,20.09,94000.0,15.0328,15.0704,15.0253,15.0704,94000.0
2014-09-24 13:40:00,20.09,20.1,20.08,20.1,101400.0,15.0704,15.0779,15.0629,15.0779,101400.0
2014-09-24 13:50:00,20.1,20.11,20.09,20.1,72500.0,15.0779,15.0854,15.0704,15.0779,72500.0
2014-09-24 14:00:00,20.1,20.11,20.09,20.11,32500.0,15.0779,15.0854,15.0704,15.0854,32500.0
2014-09-24 14:10:00,20.11,20.12,20.1,20.12,108900.0,15.0854,15.0929,15.0779,15.0929,108900.0
2014-09-24 14:20:00,20.12,20.14,20.09,20.14,119700.0,15.0929,15.1079,15.0704,15.1079,119700.0
2014-09-24 14:30:00,20.14,20.15,20.13,20.15,47600.0,15.1079,15.1154,15.1004,15.1154,47600.0
2014-09-24 14:40:00,20.15,20.18,20.14,20.18,81500.0,15.1154,15.1379,15.1079,15.1379,81500.0
2014-09-24 14:50:00,20.18,20.18,20.17,20.17,64500.0,15.1379,15.1379,15.1304,15.1304,64500.0
2014-09-24 15:00:00,20.18,20.19,20.17,20.18,78200.0,15.1379,15.1454,15.1304,15.1379,78200.0
2014-09-24 15:10:00,20.19,20.2,20.17,20.19,172800.0,15.1454,15.1529,15.1304,15.1454,172800.0
2014-09-24 15:20:00,20.2,20.2,20.18,20.18,109600.0,15.1529,15.1529,15.1379,15.1379,109600.0
2014-09-24 15:30:00,20.18,20.2,20.18,20.18,126100.0,15.1379,15.1529,15.1379,15.1379,126100.0
2014-09-24 15:40:00,20.18,20.19,20.16,20.17,226500.0,15.1379,15.1454,15.1229,15.1304,226500.0
2014-09-24 15:50:00,20.16,20.2,20.16,20.2,541400.0,15.1229,15.1529,15.1229,15.1529,541400.0
2014-09-25 09:30:00,20.18,20.19,20.03,20.08,172000.0,15.1379,15.1454,15.0253,15.0629,172000.0
2014-09-25 09:40:00,20.07,20.07,20.0,20.02,151200.0,15.0554,15.0554,15.0028,15.0178,151200.0
2014-09-25 09:50:00,20.01,20.02,19.93,19.96,206400.0,15.0103,15.0178,14.9503,14.9728,206400.0
2014-09-25 10:00:00,19.96,19.98,19.93,19.96,117300.0,14.9728,14.9878,14.9503,14.9728,117300.0
2014-09-25 10:10:00,19.95,19.96,19.91,19.93,104300.0,14.9653,14.9728,14.9353,14.9503,104300.0
2014-09-25 10:20:00,19.93,19.96,19.89,19.95,203200.0,14.9503,14.9728,14.9203,14.9653,203200.0
2014-09-25 10:30:00,19.95,19.95,19.89,19.92,134600.0,14.9653,14.9653,14.9203,14.9428,134600.0
2014-09-25 10:40:00,19.92,19.92,19.86,19.87,155600.0,14.9428,14.9428,14.8978,14.9053,155600.0
2014-09-25 10:50:00,19.87,19.92,19.86,19.92,128200.0,14.9053,14.9428,14.8978,14.9428,128200.0
2014-09-25 11:00:00,19.92,19.93,19.89,19.92,170800.0,14.9428,14.9503,14.9203,14.9428,170800.0
2014-09-25 11:10:00,19.93,19.94,19.88,19.88,123000.0,14.9503,14.9578,14.9128,14.9128,123000.0
2014-09-25 11:20:00,19.88,19.91,19.86,19.91,76500.0,14.9128,14.9353,14.8978,14.9353,76500.0
2014-09-25 11:30:00,19.9,19.94,19.88,19.92,142600.0,14.9278,14.9578,14.9128,14.9428,142600.0
2014-09-25 11:40:00,19.92,19.93,19.89,19.9,113800.0,14.9428,14.9503,14.9203,14.9278,113800.0
2014-09-25 11:50:00,19.89,19.93,19.89,19.91,122700.0,14.9203,14.9503,14.9203,14.9353,122700.0
2014-09-25 12:00:00,19.91,19.93,19.9,19.92,130900.0,14.9353,14.9503,14.9278,14.9428,130900.0
2014-09-25 12:10:00,19.92,19.92,19.89,19.9,68700.0,14.9428,14.9428,14.9203,14.9278,68700.0
2014-09-25 12:20:00,19.89,19.89,19.82,19.82,157300.0,14.9203,14.9203,14.8678,14.8678,157300.0
2014-09-25 12:30:00,19.82,19.85,19.82,19.83,85300.0,14.8678,14.8903,14.8678,14.8753,85300.0
2014-09-25 12:40:00,19.83,19.84,19.82,19.82,98800.0,14.8753,14.8828,14.8678,14.8678,98800.0
2014-09-25 12:50:00,19.82,19.83,19.81,19.83,54800.0,14.8678,14.8753,14.8603,14.8753,54800.0
2014-09-25 13:00:00,19.82,19.84,19.8,19.83,139800.0,14.8678,14.8828,14.8528,14.8753,139800.0
2014-09-25 13:10:00,19.82,19.89,19.82,19.89,56000.0,14.8678,14.9203,14.8678,14.9203,56000.0
2014-09-25 13:20:00,19.89,19.9,19.87,19.89,74100.0,14.9203,14.9278,14.9053,14.9203,74100.0
2014-09-25 13:30:00,19.88,19.89,19.86,19.86,49400.0,14.9128,14.9203,14.8978,14.8978,49400.0
2014-09-25 13:40:00,19.87,19.88,19.84,19.84,71300.0,14.9053,14.9128,14.8828,14.8828,71300.0
2014-09-25 13:50:00,19.85,19.85,19.8,19.82,81300.0,14.8903,14.8903,14.8528,14.8678,81300.0
2014-09-25 14:00:00,19.81,19.83,19.8,19.81,87800.0,14.8603,14.8753,14.8528,14.8603,87800.0
2014-09-25 14:10:00,19.81,19.83,19.8,19.82,54300.0,14.8603,14.8753,14.8528,14.8678,54300.0
2014-09-25 14:20:00,19.82,19.85,19.82,19.85,59800.0,14.8678,14.8903,14.8678,14.8903,59800.0
2014-09-25 14:30:00,19.85,19.86,19.83,19.86,67900.0,14.8903,14.8978,14.8753,14.8978,67900.0
2014-09-25 14:40:00,19.86,19.88,19.84,19.87,84300.0,14.8978,14.9128,14.8828,14.9053,84300.0
2014-09-25 14:50:00,19.88,19.9,19.87,19.89,192400.0,14.9128,14.9278,14.9053,14.9203,192400.0
2014-09-25 15:00:00,19.88,19.89,19.85,19.87,264900.0,14.9128,14.9203,14.8903,14.9053,264900.0
2014-09-25 15:10:00,19.88,19.9,19.85,19.88,130100.0,14.9128,14.9278,14.8903,14.9128,130100.0
2014-09-25 15:20:00,19.87,19.88,19.84,19.86,118000.0,14.9053,14.9128,14.8828,14.8978,118000.0
2014-09-25 15:30:00,19.86,19.9,19.84,19.9,165400.0,14.8978,14.9278,14.8828,14.9278,165400.0
2014-09-25 15:40:00,19.89,19.91,19.85,19.88,261200.0,14.9203,14.9353,14.8903,14.9128,261200.0
2014-09-25 15:50:00,19.88,19.88,19.81,19.82,611000.0,14.9128,14.9128,14.8603,14.8678,611000.0
2014-09-26 09:30:00,19.89,19.9,19.82,19.82,211900.0,14.9203,14.9278,14.8678,14.8678,211900.0
2014-09-26 09:40:00,19.82,19.85,19.75,19.77,382300.0,14.8678,14.8903,14.8153,14.8303,382300.0
2014-09-26 09:50:00,19.77,19.83,19.75,19.83,148600.0,14.8303,14.8753,14.8153,14.8753,148600.0
2014-09-26 10:00:00,19.83,19.86,19.82,19.84,102400.0,14.8753,14.8978,14.8678,14.8828,102400.0
2014-09-26 10:10:00,19.84,19.85,19.76,19.78,169800.0,14.8828,14.8903,14.8228,14.8378,169800.0
2014-09-26 10:20:00,19.79,19.8,19.74,19.75,230000.0,14.8453,14.8528,14.8078,14.8153,230000.0
2014-09-26 10:30:00,19.73,19.77,19.72,19.76,129600.0,14.8003,14.8303,14.7928,14.8228,129600.0
2014-09-26 10:40:00,19.76,19.79,19.75,19.76,102100.0,14.8228,14.8453,14.8153,14.8228,102100.0
2014-09-26 10:50:00,19.75,19.8,19.75,19.8,143900.0,14.8153,14.8528,14.8153,14.8528,143900.0
2014-09-26 11:00:00,19.8,19.83,19.79,19.81,69600.0,14.8528,14.8753,14.8453,14.8603,69600.0
2014-09-26 11:10:00,19.81,19.82,19.8,19.8,57000.0,14.8603,14.8678,14.8528,14.8528,57000.0
2014-09-26 11:20:00,19.8,19.82,19.78,19.79,94200.0,14.8528,14.8678,14.8378,14.8453,94200.0
2014-09-26 11:30:00,19.79,19.79,19.76,19.76,74300.0,14.8453,14.8453,14.8228,14.8228,74300.0
2014-09-26 11:40:00,19.76,19.76,19.74,19.76,24800.0,14.8228,14.8228,14.8078,14.8228,24800.0
2014-09-26 11:50:00,19.76,19.77,19.75,19.76,45300.0,14.8228,14.8303,14.8153,14.8228,45300.0
2014-09-26 12:00:00,19.76,19.76,19.75,19.76,24800.0,14.8228,14.8228,14.8153,14.8228,24800.0
2014-09-26 12:10:00,19.75,19.78,19.75,19.77,49700.0,14.8153,14.8378,14.8153,14.8303,49700.0
2014-09-26 12:20:00,19.77,19.79,19.77,19.79,39200.0,14.8303,14.8453,14.8303,14.8453,39200.0
2014-09-26 12:30:00,19.78,19.8,19.78,19.78,54500.0,14.8378,14.8528,14.8378,14.8378,54500.0
2014-09-26 12:40:00,19.78,19.79,19.76,19.77,60300.0,14.8378,14.8453,14.8228,14.8303,60300.0
2014-09-26 12:50:00,19.76,19.78,19.75,19.76,26900.0,14.8228,14.8378,14.8153,14.8228,26900.0
2014-09-26 13:00:00,19.76,19.79,19.75,19.79,34800.0,14.8228,14.8453,14.8153,14.8453,34800.0
2014-09-26 13:10:00,19.79,19.8,19.78,19.8,18300.0,14.8453,14.8528,14.8378,14.8528,18300.0
2014-09-26 13:20:00,19.8,19.81,19.78,19.78,48100.0,14.8528,14.8603,14.8378,14.8378,48100.0
2014-09-26 13:30:00,19.79,19.79,19.78,19.79,15900.0,14.8453,14.8453,14.8378,14.8453,15900.0
2014-09-26 13:40:00,19.79,19.8,19.78,19.8,31700.0,14.8453,14.8528,14.8378,14.8528,31700.0
2014-09-26 13:50:00,19.79,19.82,19.79,19.82,83700.0,14.8453,14.8678,14.8453,14.8678,83700.0
2014-09-26 14:00:00,19.81,19.86,19.81,19.86,68000.0,14.8603,14.8978,14.8603,14.8978,68000.0
2014-09-26 14:10:00,19.86,19.89,19.86,19.88,109500.0,14.8978,14.9203,14.8978,14.9128,109500.0
2014-09-26 14:20:00,19.88,19.88,19.87,19.87,26600.0,14.9128,14.9128,14.9053,14.9053,26600.0
2014-09-26 14:30:00,19.88,19.91,19.87,19.9,207700.0,14.9128,14.9353,14.9053,14.9278,207700.0
2014-09-26 14:40:00,19.9,19.91,19.89,19.9,88200.0,14.9278,14.9353,14.9203,14.9278,88200.0
2014-09-26 14:50:00,19.89,19.9,19.87,19.89,83500.0,14.9203,14.9278,14.9053,14.9203,83500.0
2014-09-26 15:00:00,19.89,19.89,19.85,19.86,178600.0,14.9203,14.9203,14.8903,14.8978,178600.0
2014-09-26 15:10:00,19.86,19.87,19.84,19.84,142400.0,14.8978,14.9053,14.8828,14.8828,142400.0
2014-09-26 15:20:00,19.84,19.87,19.84,19.87,120200.0,14.8828,14.9053,14.8828,14.9053,120200.0
2014-09-26 15:30:00,19.87,19.88,19.85,19.87,150600.0,14.9053,14.9128,14.8903,14.9053,150600.0
2014-09-26 15:40:00,19.88,19.88,19.83,19.85,266100.0,14.9128,14.9128,14.8753,14.8903,266100.0
2014-09-26 15:50:00,19.86,19.89,19.85,19.86,320400.0,14.8978,14.9203,14.8903,14.8978,320400.0
2014-09-29 09:30:00,19.69,19.7,19.56,19.57,316200.0,14.7703,14.7778,14.6728,14.6803,316200.0
2014-09-29 09:40:00,19.57,19.6,19.55,19.56,321400.0,14.6803,14.7028,14.6653,14.6728,321400.0
2014-09-29 09:50:00,19.56,19.56,19.43,19.43,529200.0,14.6728,14.6728,14.5753,14.5753,529200.0
2014-09-29 10:00:00,19.44,19.49,19.43,19.47,248200.0,14.5828,14.6203,14.5753,14.6053,248200.0
2014-09-29 10:10:00,19.46,19.52,19.46,19.52,190100.0,14.5978,14.6428,14.5978,14.6428,190100.0
2014-09-29 10:20:00,19.52,19.52,19.5,19.51,180000.0,14.6428,14.6428,14.6278,14.6353,180000.0
2014-09-29 10:30:00,19.52,19.52,19.49,19.52,204000.0,14.6428,14.6428,14.6203,14.6428,204000.0
2014-09-29 10:40:00,19.52,19.58,19.52,19.57,93100.0,14.6428,14.6878,14.6428,14.6803,93100.0
2014-09-29 10:50:00,19.56,19.58,19.54,19.56,76900.0,14.6728,14.6878,14.6578,14.6728,76900.0
2014-09-29 11:00:00,19.55,19.6,19.55,19.59,148900.0,14.6653,14.7028,14.6653,14.6953,148900.0
2014-09-29 11:10:00,19.59,19.66,19.58,19.66,204600.0,14.6953,14.7478,14.6878,14.7478,204600.0
2014-09-29 11:20:00,19.66,19.66,19.63,19.64,134300.0,14.7478,14.7478,14.7253,14.7328,134300.0
2014-09-29 11:30:00,19.65,19.66,19.61,19.62,71300.0,14.7403,14.7478,14.7103,14.7178,71300.0
2014-09-29 11:40:00,19.62,19.62,19.6,19.6,69000.0,14.7178,14.7178,14.7028,14.7028,69000.0
2014-09-29 11:50:00,19.6,19.62,19.59,19.6,112300.0,14.7028,14.7178,14.6953,14.7028,112300.0
2014-09-29 12:00:00,19.59,19.6,19.56,19.56,96000.0,14.6953,14.7028,14.6728,14.6728,96000.0
2014-09-29 12:10:00,19.57,19.57,19.51,19.55,127600.0,14.6803,14.6803,14.6353,14.6653,127600.0
2014-09-29 12:20:00,19.55,19.55,19.51,19.52,112200.0,14.6653,14.6653,14.6353,14.6428,112200.0
2014-09-29 12:30:00,19.52,19.52,19.48,19.5,70900.0,14.6428,14.6428,14.6128,14.6278,70900.0
2014-09-29 12:40:00,19.49,19.51,19.48,19.51,80200.0,14.6203,14.6353,14.6128,14.6353,80200.0
2014-09-29 12:50:00,19.51,19.54,19.5,19.52,69600.0,14.6353,14.6578,14.6278,14.6428,69600.0
2014-09-29 13:00:00,19.52,19.53,19.48,19.5,119300.0,14.6428,14.6503,14.6128,14.6278,119300.0
2014-09-29 13:10:00,19.5,19.52,19.49,19.52,70300.0,14.6278,14.6428,14.6203,14.6428,70300.0
2014-09-29 13:20:00,19.51,19.53,19.5,19.52,77400.0,14.6353,14.6503,14.6278,14.6428,77400.0
2014-09-29 13:30:00,19.53,19.55,19.52,19.53,75900.0,14.6503,14.6653,14.6428,14.6503,75900.0
2014-09-29 13:40:00,19.53,19.53,19.5,19.51,49600.0,14.6503,14.6503,14.6278,14.6353,49600.0
2014-09-29 13:50:00,19.51,19.54,19.51,19.54,51300.0,14.6353,14.6578,14.6353,14.6578,51300.0
2014-09-29 14:00:00,19.54,19.56,19.52,19.54,125800.0,14.6578,14.6728,14.6428,14.6578,125800.0
2014-09-29 14:10:00,19.54,19.56,19.52,19.52,149400.0,14.6578,14.6728,14.6428,14.6428,149400.0
2014-09-29 14:20:00,19.53,19.54,19.48,19.51,142900.0,14.6503,14.6578,14.6128,14.6353,142900.0
2014-09-29 14:30:00,19.51,19.54,19.5,19.54,54100.0,14.6353,14.6578,14.6278,14.6578,54100.0
2014-09-29 14:40:00,19.54,19.54,19.52,19.52,77300.0,14.6578,14.6578,14.6428,14.6428,77300.0
2014-09-29 14:50:00,19.53,19.57,19.51,19.56,105600.0,14.6503,14.6803,14.6353,14.6728,105600.0
2014-09-29 15:00:00,19.56,19.57,19.54,19.55,112400.0,14.6728,14.6803,14.6578,14.6653,112400.0
2014-09-29 15:10:00,19.55,19.58,19.54,19.57,198000.0,14.6653,14.6878,14.6578,14.6803,198000.0
2014-09-29 15:20:00,19.57,19.59,19.56,19.59,223300.0,14.6803,14.6953,14.6728,14.6953,223300.0
2014-09-29 15:30:00,19.59,19.59,19.57,19.57,215100.0,14.6953,14.6953,14.6803,14.6803,215100.0
2014-09-29 15:40:00,19.57,19.58,19.53,19.55,556700.0,14.6803,14.6878,14.6503,14.6653,556700.0
2014-09-29 15:50:00,19.56,19.56,19.53,19.55,697500.0,14.6728,14.6728,14.6503,14.6653,697500.0
2014-09-30 09:30:00,19.63,19.66,19.54,19.61,263100.0,14.7253,14.7478,14.6578,14.7103,263100.0
2014-09-30 09:40:00,19.61,19.61,19.54,19.55,134200.0,14.7103,14.7103,14.6578,14.6653,134200.0
2014-09-30 09:50:00,19.55,19.57,19.51,19.56,88000.0,14.6653,14.6803,14.6353,14.6728,88000.0
2014-09-30 10:00:00,19.55,19.56,19.52,19.53,285700.0,14.6653,14.6728,14.6428,14.6503,285700.0
2014-09-30 10:10:00,19.53,19.57,19.52,19.53,242700.0,14.6503,14.6803,14.6428,14.6503,242700.0
2014-09-30 10:20:00,19.53,19.54,19.49,19.5,346200.0,14.6503,14.6578,14.6203,14.6278,346200.0
2014-09-30 10:30:00,19.5,19.52,19.48,19.51,114100.0,14.6278,14.6428,14.6128,14.6353,114100.0
2014-09-30 10:40:00,19.51,19.54,19.5,19.53,99700.0,14.6353,14.6578,14.6278,14.6503,99700.0
2014-09-30 10:50:00,19.54,19.55,19.5,19.52,229600.0,14.6578,14.6653,14.6278,14.6428,229600.0
2014-09-30 11:00:00,19.53,19.58,19.51,19.57,137100.0,14.6503,14.6878,14.6353,14.6803,137100.0
2014-09-30 11:10:00,19.57,19.58,19.54,19.57,75200.0,14.6803,14.6878,14.6578,14.6803,75200.0
2014-09-30 11:20:00,19.56,19.6,19.55,19.59,161800.0,14.6728,14.7028,14.6653,14.6953,161800.0
2014-09-30 11:30:00,19.59,19.62,19.58,19.61,185500.0,14.6953,14.7178,14.6878,14.7103,185500.0
2014-09-30 11:40:00,19.61,19.62,19.58,19.58,238600.0,14.7103,14.7178,14.6878,14.6878,238600.0
2014-09-30 11:50:00,19.59,19.61,19.58,19.58,98500.0,14.6953,14.7103,14.6878,14.6878,98500.0
2014-09-30 12:00:00,19.58,19.59,19.55,19.56,78800.0,14.6878,14.6953,14.6653,14.6728,78800.0
2014-09-30 12:10:00,19.55,19.59,19.55,19.57,71100.0,14.6653,14.6953,14.6653,14.6803,71100.0
2014-09-30 12:20:00,19.58,19.58,19.52,19.52,79700.0,14.6878,14.6878,14.6428,14.6428,79700.0
2014-09-30 12:30:00,19.52,19.53,19.46,19.46,176100.0,14.6428,14.6503,14.5978,14.5978,176100.0
2014-09-30 12:40:00,19.46,19.46,19.42,19.42,250600.0,14.5978,14.5978,14.5678,14.5678,250600.0
2014-09-30 12:50:00,19.43,19.43,19.38,19.39,289200.0,14.5753,14.5753,14.5378,14.5453,289200.0
2014-09-30 13:00:00,19.39,19.45,19.39,19.43,146800.0,14.5453,14.5903,14.5453,14.5753,146800.0
2014-09-30 13:10:00,19.44,19.44,19.43,19.43,50800.0,14.5828,14.5828,14.5753,14.5753,50800.0
2014-09-30 13:20:00,19.44,19.44,19.4,19.4,89700.0,14.5828,14.5828,14.5528,14.5528,89700.0
2014-09-30 13:30:00,19.4,19.41,19.37,19.39,174200.0,14.5528,14.5603,14.5303,14.5453,174200.0
2014-09-30 13:40:00,19.39,19.39,19.31,19.31,171000.0,14.5453,14.5453,14.4852,14.4852,171000.0
2014-09-30 13:50:00,19.31,19.31,19.23,19.27,585300.0,14.4852,14.4852,14.4252,14.4552,585300.0
2014-09-30 14:00:00,19.27,19.28,19.25,19.28,199900.0,14.4552,14.4627,14.4402,14.4627,199900.0
2014-09-30 14:10:00,19.28,19.29,19.26,19.27,148400.0,14.4627,14.4702,14.4477,14.4552,148400.0
2014-09-30 14:20:00,19.26,19.3,19.24,19.3,279800.0,14.4477,14.4777,14.4327,14.4777,279800.0
2014-09-30 14:30:00,19.3,19.32,19.27,19.32,236900.0,14.4777,14.4927,14.4552,14.4927,236900.0
2014-09-30 14:40:00,19.32,19.34,19.3,19.34,141300.0,14.4927,14.5077,14.4777,14.5077,141300.0
2014-09-30 14:50:00,19.34,19.36,19.32,19.33,81200.0,14.5077,14.5228,14.4927,14.5002,81200.0
2014-09-30 15:00:00,19.33,19.34,19.28,19.31,118500.0,14.5002,14.5077,14.4627,14.4852,118500.0
2014-09-30 15:10:00,19.3,19.33,19.29,19.32,152200.0,14.4777,14.5002,14.4702,14.4927,152200.0
2014-09-30 15:20:00,19.32,19.36,19.32,19.33,131900.0,14.4927,14.5228,14.4927,14.5002,131900.0
2014-09-30 15:30:00,19.34,19.39,19.32,19.36,256500.0,14.5077,14.5453,14.4927,14.5228,256500.0
2014-09-30 15:40:00,19.36,19.39,19.36,19.37,362700.0,14.5228,14.5453,14.5228,14.5303,362700.0
2014-09-30 15:50:00,19.37,19.38,19.35,19.36,547800.0,14.5303,14.5378,14.5152,14.5228,547800.0
2014-10-01 09:30:00,19.27,19.31,19.15,19.17,445400.0,14.4552,14.4852,14.3652,14.3802,445400.0
2014-10-01 09:40:00,19.18,19.22,19.11,19.11,322000.0,14.3877,14.4177,14.3352,14.3352,322000.0
2014-10-01 09:50:00,19.11,19.18,19.1,19.15,211700.0,14.3352,14.3877,14.3277,14.3652,211700.0
2014-10-01 10:00:00,19.15,19.19,19.12,19.17,433700.0,14.3652,14.3952,14.3427,14.3802,433700.0
2014-10-01 10:10:00,19.17,19.22,19.15,19.21,181600.0,14.3802,14.4177,14.3652,14.4102,181600.0
2014-10-01 10:20:00,19.22,19.23,19.18,19.19,329300.0,14.4177,14.4252,14.3877,14.3952,329300.0
2014-10-01 10:30:00,19.18,19.19,19.08,19.08,277600.0,14.3877,14.3952,14.3127,14.3127,277600.0
2014-10-01 10:40:00,19.09,19.09,19.02,19.09,609800.0,14.3202,14.3202,14.2677,14.3202,609800.0
2014-10-01 10:50:00,19.09,19.12,19.07,19.12,100900.0,14.3202,14.3427,14.3052,14.3427,100900.0
2014-10-01 11:00:00,19.12,19.15,19.1,19.1,403200.0,14.3427,14.3652,14.3277,14.3277,403200.0
2014-10-01 11:10:00,19.11,19.15,19.09,19.14,222300.0,14.3352,14.3652,14.3202,14.3577,222300.0
2014-10-01 11:20:00,19.14,19.15,19.09,19.09,182000.0,14.3577,14.3652,14.3202,14.3202,182000.0
2014-10-01 11:30:00,19.1,19.1,19.04,19.06,317100.0,14.3277,14.3277,14.2827,14.2977,317100.0
2014-10-01 11:40:00,19.06,19.07,19.01,19.02,246600.0,14.2977,14.3052,14.2602,14.2677,246600.0
2014-10-01 11:50:00,19.01,19.02,18.94,18.95,613500.0,14.2602,14.2677,14.2077,14.2152,613500.0
2014-10-01 12:00:00,18.94,18.96,18.93,18.95,325700.0,14.2077,14.2227,14.2002,14.2152,325700.0
2014-10-01 12:10:00,18.95,18.98,18.95,18.96,214600.0,14.2152,14.2377,14.2152,14.2227,214600.0
2014-10-01 12:20:00,18.95,18.97,18.94,18.95,198500.0,14.2152,14.2302,14.2077,14.2152,198500.0
2014-10-01 12:30:00,18.96,18.96,18.93,18.96,223600.0,14.2227,14.2227,14.2002,14.2227,223600.0
2014-10-01 12:40:00,18.95,18.96,18.86,18.86,404200.0,14.2152,14.2227,14.1477,14.1477,404200.0
2014-10-01 12:50:00,18.86,18.92,18.86,18.89,175300.0,14.1477,14.1927,14.1477,14.1702,175300.0
2014-10-01 13:00:00,18.89,18.9,18.87,18.88,239400.0,14.1702,14.1777,14.1552,14.1627,239400.0
2014-10-01 13:10:00,18.88,18.89,18.82,18.83,330600.0,14.1627,14.1702,14.1177,14.1252,330600.0
2014-10-01 13:20:00,18.83,18.89,18.81,18.89,190400.0,14.1252,14.1702,14.1102,14.1702,190400.0
2014-10-01 13:30:00,18.89,18.9,18.87,18.88,154600.0,14.1702,14.1777,14.1552,14.1627,154600.0
2014-10-01 13:40:00,18.88,18.89,18.82,18.85,201000.0,14.1627,14.1702,14.1177,14.1402,201000.0
2014-10-01 13:50:00,18.85,18.85,18.81,18.82,152100.0,14.1402,14.1402,14.1102,14.1177,152100.0
2014-10-01 14:00:00,18.82,18.86,18.81,18.86,123100.0,14.1177,14.1477,14.1102,14.1477,123100.0
2014-10-01 14:10:00,18.86,18.87,18.85,18.86,158400.0,14.1477,14.1552,14.1402,14.1477,158400.0
2014-10-01 14:20:00,18.86,18.89,18.85,18.89,179200.0,14.1477,14.1702,14.1402,14.1702,179200.0
2014-10-01 14:30:00,18.89,18.89,18.85,18.88,332400.0,14.1702,14.1702,14.1402,14.1627,332400.0
2014-10-01 14:40:00,18.88,18.89,18.86,18.87,440100.0,14.1627,14.1702,14.1477,14.1552,440100.0
2014-10-01 14:50:00,18.88,18.89,18.85,18.85,443500.0,14.1627,14.1702,14.1402,14.1402,443500.0
2014-10-01 15:00:00,18.85,18.87,18.81,18.81,328000.0,14.1402,14.1552,14.1102,14.1102,328000.0
2014-10-01 15:10:00,18.81,18.84,18.81,18.83,319600.0,14.1102,14.1327,14.1102,14.1252,319600.0
2014-10-01 15:20:00,18.83,18.83,18.79,18.82,383100.0,14.1252,14.1252,14.0952,14.1177,383100.0
2014-10-01 15:30:00,18.82,18.87,18.81,18.87,453200.0,14.1177,14.1552,14.1102,14.1552,453200.0
2014-10-01 15:40:00,18.87,18.89,18.84,18.85,921000.0,14.1552,14.1702,14.1327,14.1402,921000.0
2014-10-01 15:50:00,18.85,18.86,18.8,18.8,1231800.0,14.1402,14.1477,14.1027,14.1027,1231800.0
2014-10-02 09:30:00,18.75,18.86,18.72,18.84,231200.0,14.0652,14.1477,14.0427,14.1327,231200.0
2014-10-02 09:40:00,18.84,18.89,18.81,18.85,146200.0,14.1327,14.1702,14.1102,14.1402,146200.0
2014-10-02 09:50:00,18.85,18.88,18.84,18.85,119300.0,14.1402,14.1627,14.1327,14.1402,119300.0
2014-10-02 10:00:00,18.85,18.85,18.75,18.8,172600.0,14.1402,14.1402,14.0652,14.1027,172600.0
2014-10-02 10:10:00,18.81,18.81,18.69,18.69,651400.0,14.1102,14.1102,14.0202,14.0202,651400.0
2014-10-02 10:20:00,18.69,18.7,18.59,18.6,582500.0,14.0202,14.0277,13.9451,13.9526,582500.0
2014-10-02 10:30:00,18.6,18.61,18.5,18.54,848700.0,13.9526,13.9601,13.8776,13.9076,848700.0
2014-10-02 10:40:00,18.54,18.55,18.45,18.5,628300.0,13.9076,13.9151,13.8401,13.8776,628300.0
2014-10-02 10:50:00,18.5,18.51,18.32,18.32,764800.0,13.8776,13.8851,13.7426,13.7426,764800.0
2014-10-02 11:00:00,18.33,18.4,18.32,18.38,548500.0,13.7501,13.8026,13.7426,13.7876,548500.0
2014-10-02 11:10:00,18.39,18.47,18.38,18.42,254800.0,13.7951,13.8551,13.7876,13.8176,254800.0
2014-10-02 11:20:00,18.43,18.44,18.41,18.42,232000.0,13.8251,13.8326,13.8101,13.8176,232000.0
2014-10-02 11:30:00,18.42,18.44,18.38,18.41,501400.0,13.8176,13.8326,13.7876,13.8101,501400.0
2014-10-02 11:40:00,18.4,18.41,18.36,18.39,501800.0,13.8026,13.8101,13.7726,13.7951,501800.0
2014-10-02 11:50:00,18.39,18.43,18.37,18.43,262700.0,13.7951,13.8251,13.7801,13.8251,262700.0
2014-10-02 12:00:00,18.43,18.49,18.42,18.48,160100.0,13.8251,13.8701,13.8176,13.8626,160100.0
2014-10-02 12:10:00,18.48,18.49,18.43,18.43,147500.0,13.8626,13.8701,13.8251,13.8251,147500.0
2014-10-02 12:20:00,18.43,18.45,18.42,18.44,139000.0,13.8251,13.8401,13.8176,13.8326,139000.0
2014-10-02 12:30:00,18.44,18.45,18.41,18.45,129700.0,13.8326,13.8401,13.8101,13.8401,129700.0
2014-10-02 12:40:00,18.45,18.46,18.42,18.42,166200.0,13.8401,13.8476,13.8176,13.8176,166200.0
2014-10-02 12:50:00,18.43,18.58,18.42,18.55,501400.0,13.8251,13.9376,13.8176,13.9151,501400.0
2014-10-02 13:00:00,18.56,18.61,18.53,18.58,266900.0,13.9226,13.9601,13.9001,13.9376,266900.0
2014-10-02 13:10:00,18.58,18.68,18.58,18.67,297500.0,13.9376,14.0127,13.9376,14.0052,297500.0
2014-10-02 13:20:00,18.66,18.67,18.62,18.65,244100.0,13.9977,14.0052,13.9676,13.9901,244100.0
2014-10-02 13:30:00,18.65,18.67,18.63,18.65,195400.0,13.9901,14.0052,13.9751,13.9901,195400.0
2014-10-02 13:40:00,18.65,18.66,18.64,18.64,91700.0,13.9901,13.9977,13.9826,13.9826,91700.0
2014-10-02 13:50:00,18.63,18.67,18.62,18.64,156300.0,13.9751,14.0052,13.9676,13.9826,156300.0
2014-10-02 14:00:00,18.65,18.73,18.63,18.72,186300.0,13.9901,14.0502,13.9751,14.0427,186300.0
2014-10-02 14:10:00,18.72,18.73,18.69,18.69,90200.0,14.0427,14.0502,14.0202,14.0202,90200.0
2014-10-02 14:20:00,18.7,18.71,18.67,18.7,128600.0,14.0277,14.0352,14.0052,14.0277,128600.0
2014-10-02 14:30:00,18.7,18.71,18.66,18.68,111700.0,14.0277,14.0352,13.9977,14.0127,111700.0
2014-10-02 14:40:00,18.68,18.73,18.67,18.72,187600.0,14.0127,14.0502,14.0052,14.0427,187600.0
2014-10-02 14:50:00,18.71,18.73,18.7,18.71,157200.0,14.0352,14.0502,14.0277,14.0352,157200.0
2014-10-02 15:00:00,18.71,18.71,18.67,18.7,275600.0,14.0352,14.0352,14.0052,14.0277,275600.0
2014-10-02 15:10:00,18.7,18.73,18.65,18.65,234100.0,14.0277,14.0502,13.9901,13.9901,234100.0
2014-10-02 15:20:00,18.65,18.68,18.64,18.68,269900.0,13.9901,14.0127,13.9826,14.0127,269900.0
2014-10-02 15:30:00,18.67,18.69,18.64,18.69,191400.0,14.0052,14.0202,13.9826,14.0202,191400.0
2014-10-02 15:40:00,18.69,18.7,18.64,18.7,710200.0,14.0202,14.0277,13.9826,14.0277,710200.0
2014-10-02 15:50:00,18.7,18.71,18.69,18.7,557700.0,14.0277,14.0352,14.0202,14.0277,557700.0
2014-10-03 09:30:00,18.82,18.88,18.82,18.83,401700.0,14.1177,14.1627,14.1177,14.1252,401700.0
2014-10-03 09:40:00,18.83,18.91,18.8,18.9,291300.0,14.1252,14.1852,14.1027,14.1777,291300.0
2014-10-03 09:50:00,18.9,18.98,18.9,18.96,192600.0,14.1777,14.2377,14.1777,14.2227,192600.0
2014-10-03 10:00:00,18.96,19.01,18.96,18.98,289200.0,14.2227,14.2602,14.2227,14.2377,289200.0
2014-10-03 10:10:00,18.98,18.98,18.92,18.93,214700.0,14.2377,14.2377,14.1927,14.2002,214700.0
2014-10-03 10:20:00,18.93,18.97,18.92,18.97,273400.0,14.2002,14.2302,14.1927,14.2302,273400.0
2014-10-03 10:30:00,18.97,18.98,18.92,18.96,214300.0,14.2302,14.2377,14.1927,14.2227,214300.0
2014-10-03 10:40:00,18.96,18.96,18.87,18.91,257600.0,14.2227,14.2227,14.1552,14.1852,257600.0
2014-10-03 10:50:00,18.92,18.96,18.9,18.96,136300.0,14.1927,14.2227,14.1777,14.2227,136300.0
2014-10-03 11:00:00,18.95,18.97,18.93,18.95,412400.0,14.2152,14.2302,14.2002,14.2152,412400.0
2014-10-03 11:10:00,18.95,18.95,18.9,18.94,282500.0,14.2152,14.2152,14.1777,14.2077,282500.0
2014-10-03 11:20:00,18.94,18.95,18.91,18.94,153900.0,14.2077,14.2152,14.1852,14.2077,153900.0
2014-10-03 11:30:00,18.94,18.95,18.89,18.9,216000.0,14.2077,14.2152,14.1702,14.1777,216000.0
2014-10-03 11:40:00,18.89,18.9,18.85,18.86,153100.0,14.1702,14.1777,14.1402,14.1477,153100.0
2014-10-03 11:50:00,18.85,18.91,18.85,18.91,77400.0,14.1402,14.1852,14.1402,14.1852,77400.0
2014-10-03 12:00:00,18.91,18.95,18.91,18.95,89600.0,14.1852,14.2152,14.1852,14.2152,89600.0
2014-10-03 12:10:00,18.95,18.95,18.91,18.93,139100.0,14.2152,14.2152,14.1852,14.2002,139100.0
2014-10-03 12:20:00,18.93,18.96,18.92,18.95,89000.0,14.2002,14.2227,14.1927,14.2152,89000.0
2014-10-03 12:30:00,18.95,18.96,18.93,18.96,69400.0,14.2152,14.2227,14.2002,14.2227,69400.0
2014-10-03 12:40:00,18.96,18.97,18.93,18.95,119000.0,14.2227,14.2302,14.2002,14.2152,119000.0
2014-10-03 12:50:00,18.95,18.95,18.94,18.95,25900.0,14.2152,14.2152,14.2077,14.2152,25900.0
2014-10-03 13:00:00,18.95,18.95,18.94,18.95,39900.0,14.2152,14.2152,14.2077,14.2152,39900.0
2014-10-03 13:10:00,18.95,18.96,18.92,18.93,97800.0,14.2152,14.2227,14.1927,14.2002,97800.0
2014-10-03 13:20:00,18.93,18.95,18.93,18.94,37400.0,14.2002,14.2152,14.2002,14.2077,37400.0
2014-10-03 13:30:00,18.95,18.95,18.92,18.94,78500.0,14.2152,14.2152,14.1927,14.2077,78500.0
2014-10-03 13:40:00,18.94,18.94,18.92,18.94,50000.0,14.2077,14.2077,14.1927,14.2077,50000.0
2014-10-03 13:50:00,18.94,18.95,18.93,18.95,50400.0,14.2077,14.2152,14.2002,14.2152,50400.0
2014-10-03 14:00:00,18.95,18.96,18.94,18.94,148800.0,14.2152,14.2227,14.2077,14.2077,148800.0
2014-10-03 14:10:00,18.95,18.96,18.94,18.96,96900.0,14.2152,14.2227,14.2077,14.2227,96900.0
2014-10-03 14:20:00,18.96,19.0,18.95,18.96,141200.0,14.2227,14.2527,14.2152,14.2227,141200.0
2014-10-03 14:30:00,18.96,18.98,18.94,18.95,142300.0,14.2227,14.2377,14.2077,14.2152,142300.0
2014-10-03 14:40:00,18.95,18.98,18.95,18.96,67000.0,14.2152,14.2377,14.2152,14.2227,67000.0
2014-10-03 14:50:00,18.97,18.97,18.94,18.95,62400.0,14.2302,14.2302,14.2077,14.2152,62400.0
2014-10-03 15:00:00,18.95,18.96,18.92,18.93,105200.0,14.2152,14.2227,14.1927,14.2002,105200.0
2014-10-03 15:10:00,18.93,18.94,18.91,18.93,97900.0,14.2002,14.2077,14.1852,14.2002,97900.0
2014-10-03 15:20:00,18.93,18.95,18.92,18.94,131100.0,14.2002,14.2152,14.1927,14.2077,131100.0
2014-10-03 15:30:00,18.94,18.94,18.91,18.94,121300.0,14.2077,14.2077,14.1852,14.2077,121300.0
2014-10-03 15:40:00,18.94,18.95,18.91,18.95,290700.0,14.2077,14.2152,14.1852,14.2152,290700.0
2014-10-03 15:50:00,18.95,18.95,18.91,18.92,585900.0,14.2152,14.2152,14.1852,14.1927,585900.0
2014-10-06 09:30:00,18.96,18.99,18.91,18.98,233000.0,14.2227,14.2452,14.1852,14.2377,233000.0
2014-10-06 09:40:00,18.99,19.0,18.95,18.97,163900.0,14.2452,14.2527,14.2152,14.2302,163900.0
2014-10-06 09:50:00,18.97,18.98,18.93,18.95,593800.0,14.2302,14.2377,14.2002,14.2152,593800.0
2014-10-06 10:00:00,18.95,19.17,18.92,19.16,791700.0,14.2152,14.3802,14.1927,14.3727,791700.0
2014-10-06 10:10:00,19.17,19.47,18.98,19.01,2961800.0,14.3802,14.6053,14.2377,14.2602,2961800.0
2014-10-06 10:20:00,19.01,19.03,18.93,18.99,433700.0,14.2602,14.2752,14.2002,14.2452,433700.0
2014-10-06 10:30:00,18.99,19.02,18.96,18.96,223900.0,14.2452,14.2677,14.2227,14.2227,223900.0
2014-10-06 10:40:00,18.97,18.98,18.93,18.98,303000.0,14.2302,14.2377,14.2002,14.2377,303000.0
2014-10-06 10:50:00,18.99,19.09,18.96,19.08,354200.0,14.2452,14.3202,14.2227,14.3127,354200.0
2014-10-06 11:00:00,19.07,19.13,19.05,19.12,352800.0,14.3052,14.3502,14.2902,14.3427,352800.0
2014-10-06 11:10:00,19.13,19.13,19.02,19.05,177600.0,14.3502,14.3502,14.2677,14.2902,177600.0
2014-10-06 11:20:00,19.05,19.06,18.96,18.97,168300.0,14.2902,14.2977,14.2227,14.2302,168300.0
2014-10-06 11:30:00,18.98,19.03,18.94,18.94,286200.0,14.2377,14.2752,14.2077,14.2077,286200.0
2014-10-06 11:40:00,18.94,18.96,18.92,18.94,343900.0,14.2077,14.2227,14.1927,14.2077,343900.0
2014-10-06 11:50:00,18.93,18.99,18.93,18.98,94800.0,14.2002,14.2452,14.2002,14.2377,94800.0
2014-10-06 12:00:00,18.98,19.02,18.97,18.97,187500.0,14.2377,14.2677,14.2302,14.2302,187500.0
2014-10-06 12:10:00,18.98,18.99,18.96,18.99,68400.0,14.2377,14.2452,14.2227,14.2452,68400.0
2014-10-06 12:20:00,18.99,18.99,18.96,18.97,130800.0,14.2452,14.2452,14.2227,14.2302,130800.0
2014-10-06 12:30:00,18.97,18.98,18.94,18.98,114800.0,14.2302,14.2377,14.2077,14.2377,114800.0
2014-10-06 12:40:00,18.97,18.99,18.93,18.96,126600.0,14.2302,14.2452,14.2002,14.2227,126600.0
2014-10-06 12:50:00,18.96,18.99,18.94,18.98,99500.0,14.2227,14.2452,14.2077,14.2377,99500.0
2014-10-06 13:00:00,18.98,19.02,18.96,19.0,88500.0,14.2377,14.2677,14.2227,14.2527,88500.0
2014-10-06 13:10:00,19.01,19.07,19.0,19.05,116800.0,14.2602,14.3052,14.2527,14.2902,116800.0
2014-10-06 13:20:00,19.05,19.11,19.05,19.11,118900.0,14.2902,14.3352,14.2902,14.3352,118900.0
2014-10-06 13:30:00,19.1,19.14,19.07,19.14,283300.0,14.3277,14.3577,14.3052,14.3577,283300.0
2014-10-06 13:40:00,19.14,19.17,19.14,19.16,161800.0,14.3577,14.3802,14.3577,14.3727,161800.0
2014-10-06 13:50:00,19.16,19.16,19.13,19.15,124700.0,14.3727,14.3727,14.3502,14.3652,124700.0
2014-10-06 14:00:00,19.15,19.16,19.1,19.12,192300.0,14.3652,14.3727,14.3277,14.3427,192300.0
2014-10-06 14:10:00,19.13,19.16,19.11,19.15,194800.0,14.3502,14.3727,14.3352,14.3652,194800.0
2014-10-06 14:20:00,19.15,19.23,19.15,19.22,248300.0,14.3652,14.4252,14.3652,14.4177,248300.0
2014-10-06 14:30:00,19.22,19.22,19.18,19.21,130400.0,14.4177,14.4177,14.3877,14.4102,130400.0
2014-10-06 14:40:00,19.21,19.21,19.16,19.19,306500.0,14.4102,14.4102,14.3727,14.3952,306500.0
2014-10-06 14:50:00,19.19,19.2,19.15,19.18,174600.0,14.3952,14.4027,14.3652,14.3877,174600.0
2014-10-06 15:00:00,19.18,19.19,19.15,19.16,212200.0,14.3877,14.3952,14.3652,14.3727,212200.0
2014-10-06 15:10:00,19.16,19.17,19.13,19.16,335100.0,14.3727,14.3802,14.3502,14.3727,335100.0
2014-10-06 15:20:00,19.16,19.2,19.14,19.17,222300.0,14.3727,14.4027,14.3577,14.3802,222300.0
2014-10-06 15:30:00,19.16,19.2,19.14,19.2,193500.0,14.3727,14.4027,14.3577,14.4027,193500.0
2014-10-06 15:40:00,19.2,19.2,19.13,19.14,384600.0,14.4027,14.4027,14.3502,14.3577,384600.0
2014-10-06 15:50:00,19.15,19.2,19.14,19.18,854200.0,14.3652,14.4027,14.3577,14.3877,854200.0
2014-10-07 09:30:00,19.05,19.05,18.97,19.04,251300.0,14.2902,14.2902,14.2302,14.2827,251300.0
2014-10-07 09:40:00,19.03,19.05,18.95,18.97,228700.0,14.2752,14.2902,14.2152,14.2302,228700.0
2014-10-07 09:50:00,18.98,19.01,18.96,19.01,148400.0,14.2377,14.2602,14.2227,14.2602,148400.0
2014-10-07 10:00:00,19.01,19.05,19.0,19.04,184300.0,14.2602,14.2902,14.2527,14.2827,184300.0
2014-10-07 10:10:00,19.04,19.06,18.98,19.0,181300.0,14.2827,14.2977,14.2377,14.2527,181300.0
2014-10-07 10:20:00,19.01,19.02,19.0,19.02,150900.0,14.2602,14.2677,14.2527,14.2677,150900.0
2014-10-07 10:30:00,19.02,19.09,19.02,19.03,190900.0,14.2677,14.3202,14.2677,14.2752,190900.0
2014-10-07 10:40:00,19.03,19.08,19.01,19.06,192500.0,14.2752,14.3127,14.2602,14.2977,192500.0
2014-10-07 10:50:00,19.06,19.06,19.0,19.01,102200.0,14.2977,14.2977,14.2527,14.2602,102200.0
2014-10-07 11:00:00,19.01,19.05,18.98,19.01,180700.0,14.2602,14.2902,14.2377,14.2602,180700.0
2014-10-07 11:10:00,19.0,19.01,18.97,19.0,150000.0,14.2527,14.2602,14.2302,14.2527,150000.0
2014-10-07 11:20:00,19.0,19.02,18.98,18.99,115500.0,14.2527,14.2677,14.2377,14.2452,115500.0
2014-10-07 11:30:00,18.99,19.0,18.97,18.99,144900.0,14.2452,14.2527,14.2302,14.2452,144900.0
2014-10-07 11:40:00,18.99,19.04,18.98,19.04,142600.0,14.2452,14.2827,14.2377,14.2827,142600.0
2014-10-07 11:50:00,19.04,19.09,19.03,19.05,177700.0,14.2827,14.3202,14.2752,14.2902,177700.0
2014-10-07 12:00:00,19.05,19.07,19.03,19.05,97300.0,14.2902,14.3052,14.2752,14.2902,97300.0
2014-10-07 12:10:00,19.05,19.09,19.05,19.06,88300.0,14.2902,14.3202,14.2902,14.2977,88300.0
2014-10-07 12:20:00,19.06,19.07,19.01,19.03,123000.0,14.2977,14.3052,14.2602,14.2752,123000.0
2014-10-07 12:30:00,19.03,19.04,19.0,19.0,147400.0,14.2752,14.2827,14.2527,14.2527,147400.0
2014-10-07 12:40:00,19.0,19.0,18.97,18.98,108700.0,14.2527,14.2527,14.2302,14.2377,108700.0
2014-10-07 12:50:00,18.98,18.99,18.97,18.98,78800.0,14.2377,14.2452,14.2302,14.2377,78800.0
2014-10-07 13:00:00,18.97,18.99,18.95,18.96,168800.0,14.2302,14.2452,14.2152,14.2227,168800.0
2014-10-07 13:10:00,18.96,19.01,18.95,18.98,80300.0,14.2227,14.2602,14.2152,14.2377,80300.0
2014-10-07 13:20:00,18.99,19.02,18.98,19.02,121100.0,14.2452,14.2677,14.2377,14.2677,121100.0
2014-10-07 13:30:00,19.02,19.02,18.96,18.96,83500.0,14.2677,14.2677,14.2227,14.2227,83500.0
2014-10-07 13:40:00,18.97,18.97,18.94,18.95,98700.0,14.2302,14.2302,14.2077,14.2152,98700.0
2014-10-07 13:50:00,18.96,18.98,18.94,18.97,122600.0,14.2227,14.2377,14.2077,14.2302,122600.0
2014-10-07 14:00:00,18.97,18.97,18.89,18.92,193300.0,14.2302,14.2302,14.1702,14.1927,193300.0
2014-10-07 14:10:00,18.92,18.93,18.89,18.91,155400.0,14.1927,14.2002,14.1702,14.1852,155400.0
2014-10-07 14:20:00,18.91,18.92,18.83,18.85,140900.0,14.1852,14.1927,14.1252,14.1402,140900.0
2014-10-07 14:30:00,18.84,18.86,18.81,18.84,158500.0,14.1327,14.1477,14.1102,14.1327,158500.0
2014-10-07 14:40:00,18.85,18.87,18.83,18.85,82600.0,14.1402,14.1552,14.1252,14.1402,82600.0
2014-10-07 14:50:00,18.85,18.87,18.84,18.85,166600.0,14.1402,14.1552,14.1327,14.1402,166600.0
2014-10-07 15:00:00,18.85,18.88,18.83,18.85,209100.0,14.1402,14.1627,14.1252,14.1402,209100.0
2014-10-07 15:10:00,18.85,18.85,18.76,18.77,220900.0,14.1402,14.1402,14.0727,14.0802,220900.0
2014-10-07 15:20:00,18.77,18.78,18.74,18.76,204000.0,14.0802,14.0877,14.0577,14.0727,204000.0
2014-10-07 15:30:00,18.77,18.81,18.76,18.76,335400.0,14.0802,14.1102,14.0727,14.0727,335400.0
2014-10-07 15:40:00,18.76,18.79,18.73,18.75,384300.0,14.0727,14.0952,14.0502,14.0652,384300.0
2014-10-07 15:50:00,18.75,18.75,18.69,18.69,803000.0,14.0652,14.0652,14.0202,14.0202,803000.0
2014-10-08 09:30:00,18.77,18.79,18.66,18.71,210400.0,14.0802,14.0952,13.9977,14.0352,210400.0
2014-10-08 09:40:00,18.71,18.71,18.62,18.64,210500.0,14.0352,14.0352,13.9676,13.9826,210500.0
2014-10-08 09:50:00,18.65,18.65,18.51,18.52,240700.0,13.9901,13.9901,13.8851,13.8926,240700.0
2014-10-08 10:00:00,18.53,18.58,18.51,18.56,508600.0,13.9001,13.9376,13.8851,13.9226,508600.0
2014-10-08 10:10:00,18.56,18.63,18.55,18.55,242600.0,13.9226,13.9751,13.9151,13.9151,242600.0
2014-10-08 10:20:00,18.56,18.57,18.52,18.54,217400.0,13.9226,13.9301,13.8926,13.9076,217400.0
2014-10-08 10:30:00,18.55,18.56,18.51,18.53,143800.0,13.9151,13.9226,13.8851,13.9001,143800.0
2014-10-08 10:40:00,18.53,18.55,18.46,18.48,155700.0,13.9001,13.9151,13.8476,13.8626,155700.0
2014-10-08 10:50:00,18.48,18.49,18.42,18.43,195500.0,13.8626,13.8701,13.8176,13.8251,195500.0
2014-10-08 11:00:00,18.42,18.46,18.39,18.45,235600.0,13.8176,13.8476,13.7951,13.8401,235600.0
2014-10-08 11:10:00,18.46,18.5,18.45,18.48,255500.0,13.8476,13.8776,13.8401,13.8626,255500.0
2014-10-08 11:20:00,18.48,18.63,18.48,18.63,148100.0,13.8626,13.9751,13.8626,13.9751,148100.0
2014-10-08 11:30:00,18.63,18.64,18.5,18.55,282700.0,13.9751,13.9826,13.8776,13.9151,282700.0
2014-10-08 11:40:00,18.54,18.6,18.54,18.59,366500.0,13.9076,13.9526,13.9076,13.9451,366500.0
2014-10-08 11:50:00,18.58,18.62,18.57,18.61,226500.0,13.9376,13.9676,13.9301,13.9601,226500.0
2014-10-08 12:00:00,18.61,18.61,18.56,18.57,252600.0,13.9601,13.9601,13.9226,13.9301,252600.0
2014-10-08 12:10:00,18.57,18.61,18.57,18.61,146200.0,13.9301,13.9601,13.9301,13.9601,146200.0
2014-10-08 12:20:00,18.61,18.61,18.56,18.56,136800.0,13.9601,13.9601,13.9226,13.9226,136800.0
2014-10-08 12:30:00,18.56,18.61,18.53,18.58,234800.0,13.9226,13.9601,13.9001,13.9376,234800.0
2014-10-08 12:40:00,18.57,18.59,18.53,18.56,90700.0,13.9301,13.9451,13.9001,13.9226,90700.0
2014-10-08 12:50:00,18.55,18.56,18.51,18.53,155300.0,13.9151,13.9226,13.8851,13.9001,155300.0
2014-10-08 13:00:00,18.53,18.57,18.51,18.57,133500.0,13.9001,13.9301,13.8851,13.9301,133500.0
2014-10-08 13:10:00,18.56,18.6,18.56,18.59,78200.0,13.9226,13.9526,13.9226,13.9451,78200.0
2014-10-08 13:20:00,18.59,18.6,18.57,18.58,65200.0,13.9451,13.9526,13.9301,13.9376,65200.0
2014-10-08 13:30:00,18.58,18.61,18.57,18.61,113500.0,13.9376,13.9601,13.9301,13.9601,113500.0
2014-10-08 13:40:00,18.6,18.66,18.59,18.66,117200.0,13.9526,13.9977,13.9451,13.9977,117200.0
2014-10-08 13:50:00,18.65,18.66,18.63,18.63,79500.0,13.9901,13.9977,13.9751,13.9751,79500.0
2014-10-08 14:00:00,18.63,18.73,18.62,18.72,585800.0,13.9751,14.0502,13.9676,14.0427,585800.0
2014-10-08 14:10:00,18.72,18.77,18.6,18.76,168600.0,14.0427,14.0802,13.9526,14.0727,168600.0
2014-10-08 14:20:00,18.77,18.84,18.77,18.81,118600.0,14.0802,14.1327,14.0802,14.1102,118600.0
2014-10-08 14:30:00,18.81,18.89,18.8,18.87,133900.0,14.1102,14.1702,14.1027,14.1552,133900.0
2014-10-08 14:40:00,18.87,18.87,18.82,18.82,115100.0,14.1552,14.1552,14.1177,14.1177,115100.0
2014-10-08 14:50:00,18.82,18.84,18.77,18.82,117200.0,14.1177,14.1327,14.0802,14.1177,117200.0
2014-10-08 15:00:00,18.82,18.87,18.75,18.87,161000.0,14.1177,14.1552,14.0652,14.1552,161000.0
2014-10-08 15:10:00,18.87,18.88,18.85,18.87,105100.0,14.1552,14.1627,14.1402,14.1552,105100.0
2014-10-08 15:20:00,18.87,18.94,18.85,18.93,166700.0,14.1552,14.2077,14.1402,14.2002,166700.0
2014-10-08 15:30:00,18.93,18.94,18.9,18.94,225700.0,14.2002,14.2077,14.1777,14.2077,225700.0
2014-10-08 15:40:00,18.94,18.98,18.93,18.97,335600.0,14.2077,14.2377,14.2002,14.2302,335600.0
2014-10-08 15:50:00,18.97,18.99,18.94,18.95,798000.0,14.2302,14.2452,14.2077,14.2152,798000.0
2014-10-09 09:30:00,18.94,19.0,18.91,18.99,201000.0,14.2077,14.2527,14.1852,14.2452,201000.0
2014-10-09 09:40:00,18.99,19.01,18.89,18.9,270600.0,14.2452,14.2602,14.1702,14.1777,270600.0
2014-10-09 09:50:00,18.9,18.92,18.87,18.92,229900.0,14.1777,14.1927,14.1552,14.1927,229900.0
2014-10-09 10:00:00,18.92,18.92,18.86,18.88,212900.0,14.1927,14.1927,14.1477,14.1627,212900.0
2014-10-09 10:10:00,18.89,18.92,18.84,18.89,87200.0,14.1702,14.1927,14.1327,14.1702,87200.0
2014-10-09 10:20:00,18.89,18.93,18.89,18.9,202500.0,14.1702,14.2002,14.1702,14.1777,202500.0
2014-10-09 10:30:00,18.89,18.89,18.76,18.78,174900.0,14.1702,14.1702,14.0727,14.0877,174900.0
2014-10-09 10:40:00,18.78,18.84,18.77,18.82,103000.0,14.0877,14.1327,14.0802,14.1177,103000.0
2014-10-09 10:50:00,18.82,18.88,18.81,18.88,282900.0,14.1177,14.1627,14.1102,14.1627,282900.0
2014-10-09 11:00:00,18.88,18.9,18.82,18.88,231000.0,14.1627,14.1777,14.1177,14.1627,231000.0
2014-10-09 11:10:00,18.88,18.94,18.86,18.91,126600.0,14.1627,14.2077,14.1477,14.1852,126600.0
2014-10-09 11:20:00,18.9,18.93,18.89,18.9,129200.0,14.1777,14.2002,14.1702,14.1777,129200.0
2014-10-09 11:30:00,18.91,18.91,18.84,18.84,118900.0,14.1852,14.1852,14.1327,14.1327,118900.0
2014-10-09 11:40:00,18.84,18.84,18.76,18.78,229200.0,14.1327,14.1327,14.0727,14.0877,229200.0
2014-10-09 11:50:00,18.77,18.79,18.69,18.74,114800.0,14.0802,14.0952,14.0202,14.0577,114800.0
2014-10-09 12:00:00,18.74,18.76,18.7,18.75,179700.0,14.0577,14.0727,14.0277,14.0652,179700.0
2014-10-09 12:10:00,18.76,18.78,18.7,18.73,201000.0,14.0727,14.0877,14.0277,14.0502,201000.0
2014-10-09 12:20:00,18.73,18.73,18.7,18.71,243400.0,14.0502,14.0502,14.0277,14.0352,243400.0
2014-10-09 12:30:00,18.7,18.71,18.67,18.68,114100.0,14.0277,14.0352,14.0052,14.0127,114100.0
2014-10-09 12:40:00,18.68,18.71,18.67,18.71,56900.0,14.0127,14.0352,14.0052,14.0352,56900.0
2014-10-09 12:50:00,18.7,18.73,18.68,18.72,66100.0,14.0277,14.0502,14.0127,14.0427,66100.0
2014-10-09 13:00:00,18.73,18.73,18.7,18.71,367000.0,14.0502,14.0502,14.0277,14.0352,367000.0
2014-10-09 13:10:00,18.71,18.71,18.68,18.7,144700.0,14.0352,14.0352,14.0127,14.0277,144700.0
2014-10-09 13:20:00,18.71,18.78,18.71,18.77,115800.0,14.0352,14.0877,14.0352,14.0802,115800.0
2014-10-09 13:30:00,18.77,18.84,18.74,18.83,132500.0,14.0802,14.1327,14.0577,14.1252,132500.0
2014-10-09 13:40:00,18.84,18.84,18.8,18.82,148700.0,14.1327,14.1327,14.1027,14.1177,148700.0
2014-10-09 13:50:00,18.82,18.83,18.73,18.76,159100.0,14.1177,14.1252,14.0502,14.0727,159100.0
2014-10-09 14:00:00,18.75,18.75,18.69,18.71,86500.0,14.0652,14.0652,14.0202,14.0352,86500.0
2014-10-09 14:10:00,18.71,18.71,18.67,18.69,233900.0,14.0352,14.0352,14.0052,14.0202,233900.0
2014-10-09 14:20:00,18.69,18.69,18.65,18.66,94100.0,14.0202,14.0202,13.9901,13.9977,94100.0
2014-10-09 14:30:00,18.65,18.7,18.61,18.68,107700.0,13.9901,14.0277,13.9601,14.0127,107700.0
2014-10-09 14:40:00,18.68,18.7,18.64,18.64,77400.0,14.0127,14.0277,13.9826,13.9826,77400.0
2014-10-09 14:50:00,18.64,18.69,18.61,18.61,86900.0,13.9826,14.0202,13.9601,13.9601,86900.0
2014-10-09 15:00:00,18.61,18.64,18.57,18.57,131900.0,13.9601,13.9826,13.9301,13.9301,131900.0
2014-10-09 15:10:00,18.58,18.67,18.58,18.66,157400.0,13.9376,14.0052,13.9376,13.9977,157400.0
2014-10-09 15:20:00,18.65,18.68,18.62,18.67,185100.0,13.9901,14.0127,13.9676,14.0052,185100.0
2014-10-09 15:30:00,18.67,18.72,18.66,18.67,200400.0,14.0052,14.0427,13.9977,14.0052,200400.0
2014-10-09 15:40:00,18.68,18.69,18.59,18.6,343400.0,14.0127,14.0202,13.9451,13.9526,343400.0
2014-10-09 15:50:00,18.6,18.61,18.58,18.58,784700.0,13.9526,13.9601,13.9376,13.9376,784700.0
2014-10-10 09:30:00,18.53,18.57,18.35,18.53,313800.0,13.9001,13.9301,13.7651,13.9001,313800.0
2014-10-10 09:40:00,18.53,18.57,18.49,18.51,189300.0,13.9001,13.9301,13.8701,13.8851,189300.0
2014-10-10 09:50:00,18.51,18.53,18.39,18.4,201300.0,13.8851,13.9001,13.7951,13.8026,201300.0
2014-10-10 10:00:00,18.4,18.46,18.34,18.34,197000.0,13.8026,13.8476,13.7576,13.7576,197000.0
2014-10-10 10:10:00,18.34,18.36,18.31,18.35,166200.0,13.7576,13.7726,13.7351,13.7651,166200.0
2014-10-10 10:20:00,18.35,18.35,18.21,18.24,310400.0,13.7651,13.7651,13.6601,13.6826,310400.0
2014-10-10 10:30:00,18.24,18.28,18.16,18.26,408200.0,13.6826,13.7126,13.6226,13.6976,408200.0
2014-10-10 10:40:00,18.26,18.31,18.21,18.3,131700.0,13.6976,13.7351,13.6601,13.7276,131700.0
2014-10-10 10:50:00,18.3,18.41,18.28,18.3,455800.0,13.7276,13.8101,13.7126,13.7276,455800.0
2014-10-10 11:00:00,18.3,18.36,18.29,18.35,274000.0,13.7276,13.7726,13.7201,13.7651,274000.0
2014-10-10 11:10:00,18.34,18.35,18.23,18.25,173200.0,13.7576,13.7651,13.6751,13.6901,173200.0
2014-10-10 11:20:00,18.25,18.31,18.25,18.3,100900.0,13.6901,13.7351,13.6901,13.7276,100900.0
2014-10-10 11:30:00,18.3,18.36,18.27,18.35,155800.0,13.7276,13.7726,13.7051,13.7651,155800.0
2014-10-10 11:40:00,18.35,18.39,18.29,18.39,216700.0,13.7651,13.7951,13.7201,13.7951,216700.0
2014-10-10 11:50:00,18.39,18.42,18.38,18.39,142100.0,13.7951,13.8176,13.7876,13.7951,142100.0
2014-10-10 12:00:00,18.39,18.52,18.38,18.49,168400.0,13.7951,13.8926,13.7876,13.8701,168400.0
2014-10-10 12:10:00,18.5,18.55,18.48,18.5,161700.0,13.8776,13.9151,13.8626,13.8776,161700.0
2014-10-10 12:20:00,18.49,18.54,18.48,18.5,103500.0,13.8701,13.9076,13.8626,13.8776,103500.0
2014-10-10 12:30:00,18.5,18.6,18.48,18.48,152300.0,13.8776,13.9526,13.8626,13.8626,152300.0
2014-10-10 12:40:00,18.48,18.53,18.48,18.52,77300.0,13.8626,13.9001,13.8626,13.8926,77300.0
2014-10-10 12:50:00,18.52,18.54,18.47,18.49,73500.0,13.8926,13.9076,13.8551,13.8701,73500.0
2014-10-10 13:00:00,18.48,18.51,18.45,18.46,61100.0,13.8626,13.8851,13.8401,13.8476,61100.0
2014-10-10 13:10:00,18.46,18.48,18.4,18.41,82900.0,13.8476,13.8626,13.8026,13.8101,82900.0
2014-10-10 13:20:00,18.4,18.41,18.36,18.38,116000.0,13.8026,13.8101,13.7726,13.7876,116000.0
2014-10-10 13:30:00,18.38,18.45,18.37,18.44,88900.0,13.7876,13.8401,13.7801,13.8326,88900.0
2014-10-10 13:40:00,18.45,18.46,18.39,18.43,105300.0,13.8401,13.8476,13.7951,13.8251,105300.0
2014-10-10 13:50:00,18.43,18.45,18.41,18.42,95800.0,13.8251,13.8401,13.8101,13.8176,95800.0
2014-10-10 14:00:00,18.43,18.47,18.41,18.43,106600.0,13.8251,13.8551,13.8101,13.8251,106600.0
2014-10-10 14:10:00,18.43,18.43,18.38,18.38,70700.0,13.8251,13.8251,13.7876,13.7876,70700.0
2014-10-10 14:20:00,18.38,18.41,18.37,18.4,84500.0,13.7876,13.8101,13.7801,13.8026,84500.0
2014-10-10 14:30:00,18.39,18.4,18.34,18.34,97500.0,13.7951,13.8026,13.7576,13.7576,97500.0
2014-10-10 14:40:00,18.34,18.37,18.32,18.35,70300.0,13.7576,13.7801,13.7426,13.7651,70300.0
2014-10-10 14:50:00,18.35,18.39,18.34,18.36,227900.0,13.7651,13.7951,13.7576,13.7726,227900.0
2014-10-10 15:00:00,18.36,18.37,18.29,18.3,147500.0,13.7726,13.7801,13.7201,13.7276,147500.0
2014-10-10 15:10:00,18.29,18.33,18.25,18.28,149900.0,13.7201,13.7501,13.6901,13.7126,149900.0
2014-10-10 15:20:00,18.28,18.28,18.23,18.26,176400.0,13.7126,13.7126,13.6751,13.6976,176400.0
2014-10-10 15:30:00,18.26,18.27,18.22,18.25,148800.0,13.6976,13.7051,13.6676,13.6901,148800.0
2014-10-10 15:40:00,18.26,18.26,18.19,18.19,377000.0,13.6976,13.6976,13.6451,13.6451,377000.0
2014-10-10 15:50:00,18.2,18.2,18.17,18.18,597800.0,13.6526,13.6526,13.6301,13.6376,597800.0
2014-10-13 09:30:00,18.14,18.24,18.05,18.21,243900.0,13.6076,13.6826,13.5401,13.6601,243900.0
2014-10-13 09:40:00,18.21,18.22,18.04,18.05,157800.0,13.6601,13.6676,13.5326,13.5401,157800.0
2014-10-13 09:50:00,18.05,18.08,17.95,18.04,283400.0,13.5401,13.5626,13.4651,13.5326,283400.0
2014-10-13 10:00:00,18.04,18.15,18.04,18.09,141100.0,13.5326,13.6151,13.5326,13.5701,141100.0
2014-10-13 10:10:00,18.08,18.11,18.03,18.05,147100.0,13.5626,13.5851,13.5251,13.5401,147100.0
2014-10-13 10:20:00,18.05,18.07,17.91,17.91,647100.0,13.5401,13.5551,13.435,13.435,647100.0
2014-10-13 10:30:00,17.91,17.99,17.91,17.97,256600.0,13.435,13.4951,13.435,13.4801,256600.0
2014-10-13 10:40:00,17.97,17.99,17.91,17.94,270800.0,13.4801,13.4951,13.435,13.4575,270800.0
2014-10-13 10:50:00,17.94,18.06,17.93,18.06,525200.0,13.4575,13.5476,13.45,13.5476,525200.0
2014-10-13 11:00:00,18.06,18.13,18.05,18.12,233600.0,13.5476,13.6001,13.5401,13.5926,233600.0
2014-10-13 11:10:00,18.13,18.13,17.99,17.99,441600.0,13.6001,13.6001,13.4951,13.4951,441600.0
2014-10-13 11:20:00,17.99,18.07,17.98,18.04,107000.0,13.4951,13.5551,13.4876,13.5326,107000.0
2014-10-13 11:30:00,18.04,18.11,18.03,18.03,133400.0,13.5326,13.5851,13.5251,13.5251,133400.0
2014-10-13 11:40:00,18.04,18.1,18.04,18.09,179800.0,13.5326,13.5776,13.5326,13.5701,179800.0
2014-10-13 11:50:00,18.09,18.1,18.01,18.01,292100.0,13.5701,13.5776,13.5101,13.5101,292100.0
2014-10-13 12:00:00,18.02,18.04,17.98,17.99,252600.0,13.5176,13.5326,13.4876,13.4951,252600.0
2014-10-13 12:10:00,18.0,18.08,17.99,18.08,86800.0,13.5026,13.5626,13.4951,13.5626,86800.0
2014-10-13 12:20:00,18.08,18.12,18.06,18.12,173700.0,13.5626,13.5926,13.5476,13.5926,173700.0
2014-10-13 12:30:00,18.12,18.15,18.1,18.14,245800.0,13.5926,13.6151,13.5776,13.6076,245800.0
2014-10-13 12:40:00,18.14,18.16,18.07,18.07,431500.0,13.6076,13.6226,13.5551,13.5551,431500.0
2014-10-13 12:50:00,18.08,18.12,18.07,18.1,82800.0,13.5626,13.5926,13.5551,13.5776,82800.0
2014-10-13 13:00:00,18.11,18.14,18.1,18.11,125000.0,13.5851,13.6076,13.5776,13.5851,125000.0
2014-10-13 13:10:00,18.11,18.12,18.01,18.05,133200.0,13.5851,13.5926,13.5101,13.5401,133200.0
2014-10-13 13:20:00,18.04,18.12,18.04,18.12,69600.0,13.5326,13.5926,13.5326,13.5926,69600.0
2014-10-13 13:30:00,18.13,18.13,18.08,18.1,138100.0,13.6001,13.6001,13.5626,13.5776,138100.0
2014-10-13 13:40:00,18.09,18.1,18.04,18.05,151300.0,13.5701,13.5776,13.5326,13.5401,151300.0
2014-10-13 13:50:00,18.04,18.07,18.0,18.04,76600.0,13.5326,13.5551,13.5026,13.5326,76600.0
2014-10-13 14:00:00,18.04,18.07,17.99,18.07,85500.0,13.5326,13.5551,13.4951,13.5551,85500.0
2014-10-13 14:10:00,18.07,18.07,18.0,18.01,86800.0,13.5551,13.5551,13.5026,13.5101,86800.0
2014-10-13 14:20:00,18.01,18.07,18.01,18.07,75500.0,13.5101,13.5551,13.5101,13.5551,75500.0
2014-10-13 14:30:00,18.07,18.07,18.0,18.03,88100.0,13.5551,13.5551,13.5026,13.5251,88100.0
2014-10-13 14:40:00,18.03,18.03,17.98,17.99,85700.0,13.5251,13.5251,13.4876,13.4951,85700.0
2014-10-13 14:50:00,17.99,18.01,17.93,17.94,148800.0,13.4951,13.5101,13.45,13.4575,148800.0
2014-10-13 15:00:00,17.94,17.97,17.89,17.89,208900.0,13.4575,13.4801,13.42,13.42,208900.0
2014-10-13 15:10:00,17.89,17.93,17.85,17.86,224700.0,13.42,13.45,13.39,13.3975,224700.0
2014-10-13 15:20:00,17.86,17.88,17.82,17.84,415000.0,13.3975,13.4125,13.3675,13.3825,415000.0
2014-10-13 15:30:00,17.84,17.84,17.7,17.72,580000.0,13.3825,13.3825,13.2775,13.2925,580000.0
2014-10-13 15:40:00,17.72,17.78,17.66,17.67,758300.0,13.2925,13.3375,13.2475,13.255,758300.0
2014-10-13 15:50:00,17.67,17.71,17.63,17.65,1253000.0,13.255,13.285,13.225,13.24,1253000.0
2014-10-14 09:30:00,17.45,17.62,17.27,17.57,875400.0,13.09,13.2175,12.955,13.18,875400.0
2014-10-14 09:40:00,17.58,17.64,17.55,17.6,408900.0,13.1875,13.2325,13.165,13.2025,408900.0
2014-10-14 09:50:00,17.61,17.68,17.58,17.63,420200.0,13.21,13.2625,13.1875,13.225,420200.0
2014-10-14 10:00:00,17.63,17.73,17.59,17.7,333500.0,13.225,13.3,13.195,13.2775,333500.0
2014-10-14 10:10:00,17.7,17.73,17.61,17.62,294900.0,13.2775,13.3,13.21,13.2175,294900.0
2014-10-14 10:20:00,17.62,17.67,17.55,17.56,386000.0,13.2175,13.255,13.165,13.1725,386000.0
2014-10-14 10:30:00,17.57,17.6,17.54,17.57,444900.0,13.18,13.2025,13.1575,13.18,444900.0
2014-10-14 10:40:00,17.58,17.62,17.55,17.61,191300.0,13.1875,13.2175,13.165,13.21,191300.0
2014-10-14 10:50:00,17.62,17.67,17.57,17.58,347600.0,13.2175,13.255,13.18,13.1875,347600.0
2014-10-14 11:00:00,17.59,17.65,17.58,17.64,167300.0,13.195,13.24,13.1875,13.2325,167300.0
2014-10-14 11:10:00,17.64,17.72,17.63,17.7,155200.0,13.2325,13.2925,13.225,13.2775,155200.0
2014-10-14 11:20:00,17.7,17.72,17.68,17.68,124900.0,13.2775,13.2925,13.2625,13.2625,124900.0
2014-10-14 11:30:00,17.68,17.75,17.67,17.73,160600.0,13.2625,13.315,13.255,13.3,160600.0
2014-10-14 11:40:00,17.73,17.83,17.73,17.78,206100.0,13.3,13.375,13.3,13.3375,206100.0
2014-10-14 11:50:00,17.78,17.78,17.73,17.75,131600.0,13.3375,13.3375,13.3,13.315,131600.0
2014-10-14 12:00:00,17.76,17.8,17.67,17.8,309200.0,13.3225,13.3525,13.255,13.3525,309200.0
2014-10-14 12:10:00,17.79,17.8,17.75,17.76,119600.0,13.345,13.3525,13.315,13.3225,119600.0
2014-10-14 12:20:00,17.75,17.76,17.69,17.7,257500.0,13.315,13.3225,13.27,13.2775,257500.0
2014-10-14 12:30:00,17.7,17.71,17.65,17.67,172200.0,13.2775,13.285,13.24,13.255,172200.0
2014-10-14 12:40:00,17.66,17.73,17.66,17.73,84000.0,13.2475,13.3,13.2475,13.3,84000.0
2014-10-14 12:50:00,17.73,17.73,17.71,17.71,119000.0,13.3,13.3,13.285,13.285,119000.0
2014-10-14 13:00:00,17.72,17.73,17.68,17.69,184700.0,13.2925,13.3,13.2625,13.27,184700.0
2014-10-14 13:10:00,17.69,17.71,17.68,17.68,212600.0,13.27,13.285,13.2625,13.2625,212600.0
2014-10-14 13:20:00,17.68,17.69,17.59,17.63,255100.0,13.2625,13.27,13.195,13.225,255100.0
2014-10-14 13:30:00,17.62,17.68,17.6,17.63,266500.0,13.2175,13.2625,13.2025,13.225,266500.0
2014-10-14 13:40:00,17.63,17.66,17.6,17.66,125800.0,13.225,13.2475,13.2025,13.2475,125800.0
2014-10-14 13:50:00,17.66,17.68,17.64,17.68,106400.0,13.2475,13.2625,13.2325,13.2625,106400.0
2014-10-14 14:00:00,17.68,17.7,17.64,17.65,197600.0,13.2625,13.2775,13.2325,13.24,197600.0
2014-10-14 14:10:00,17.65,17.7,17.64,17.66,148900.0,13.24,13.2775,13.2325,13.2475,148900.0
2014-10-14 14:20:00,17.66,17.67,17.58,17.61,176400.0,13.2475,13.255,13.1875,13.21,176400.0
2014-10-14 14:30:00,17.61,17.64,17.59,17.64,245100.0,13.21,13.2325,13.195,13.2325,245100.0
2014-10-14 14:40:00,17.64,17.69,17.62,17.68,194900.0,13.2325,13.27,13.2175,13.2625,194900.0
2014-10-14 14:50:00,17.68,17.69,17.6,17.62,184100.0,13.2625,13.27,13.2025,13.2175,184100.0
2014-10-14 15:00:00,17.62,17.65,17.55,17.56,330200.0,13.2175,13.24,13.165,13.1725,330200.0
2014-10-14 15:10:00,17.57,17.6,17.55,17.57,223900.0,13.18,13.2025,13.165,13.18,223900.0
2014-10-14 15:20:00,17.56,17.57,17.5,17.56,351100.0,13.1725,13.18,13.1275,13.1725,351100.0
2014-10-14 15:30:00,17.56,17.63,17.5,17.62,353600.0,13.1725,13.225,13.1275,13.2175,353600.0
2014-10-14 15:40:00,17.62,17.66,17.55,17.57,538700.0,13.2175,13.2475,13.165,13.18,538700.0
2014-10-14 15:50:00,17.56,17.6,17.52,17.57,1013900.0,13.1725,13.2025,13.1425,13.18,1013900.0
2014-10-15 09:30:00,17.21,17.3,17.12,17.21,397500.0,12.9099,12.9775,12.8424,12.9099,397500.0
2014-10-15 09:40:00,17.21,17.43,17.18,17.43,348800.0,12.9099,13.075,12.8874,13.075,348800.0
2014-10-15 09:50:00,17.42,17.55,17.4,17.53,207400.0,13.0675,13.165,13.0525,13.15,207400.0
2014-10-15 10:00:00,17.52,17.63,17.52,17.56,234900.0,13.1425,13.225,13.1425,13.1725,234900.0
2014-10-15 10:10:00,17.56,17.6,17.47,17.5,218300.0,13.1725,13.2025,13.105,13.1275,218300.0
2014-10-15 10:20:00,17.5,17.56,17.43,17.43,245500.0,13.1275,13.1725,13.075,13.075,245500.0
2014-10-15 10:30:00,17.44,17.45,17.34,17.41,257900.0,13.0825,13.09,13.0075,13.06,257900.0
2014-10-15 10:40:00,17.41,17.44,17.32,17.37,140500.0,13.06,13.0825,12.9925,13.03,140500.0
2014-10-15 10:50:00,17.37,17.43,17.35,17.42,150200.0,13.03,13.075,13.015,13.0675,150200.0
2014-10-15 11:00:00,17.43,17.48,17.35,17.47,169200.0,13.075,13.1125,13.015,13.105,169200.0
2014-10-15 11:10:00,17.47,17.48,17.37,17.39,125500.0,13.105,13.1125,13.03,13.045,125500.0
2014-10-15 11:20:00,17.39,17.39,17.26,17.28,219500.0,13.045,13.045,12.9475,12.9625,219500.0
2014-10-15 11:30:00,17.28,17.33,17.21,17.3,213300.0,12.9625,13.0,12.9099,12.9775,213300.0
2014-10-15 11:40:00,17.3,17.34,17.26,17.27,196600.0,12.9775,13.0075,12.9475,12.955,196600.0
2014-10-15 11:50:00,17.27,17.33,17.24,17.33,194200.0,12.955,13.0,12.9324,13.0,194200.0
2014-10-15 12:00:00,17.33,17.33,17.26,17.27,150200.0,13.0,13.0,12.9475,12.955,150200.0
2014-10-15 12:10:00,17.26,17.28,17.15,17.17,256500.0,12.9475,12.9625,12.8649,12.8799,256500.0
2014-10-15 12:20:00,17.17,17.24,17.17,17.19,168500.0,12.8799,12.9324,12.8799,12.8949,168500.0
2014-10-15 12:30:00,17.2,17.23,17.16,17.17,255700.0,12.9024,12.9249,12.8724,12.8799,255700.0
2014-10-15 12:40:00,17.17,17.19,17.13,17.16,182200.0,12.8799,12.8949,12.8499,12.8724,182200.0
2014-10-15 12:50:00,17.16,17.17,17.1,17.14,185700.0,12.8724,12.8799,12.8274,12.8574,185700.0
2014-10-15 13:00:00,17.14,17.21,17.12,17.19,113000.0,12.8574,12.9099,12.8424,12.8949,113000.0
2014-10-15 13:10:00,17.2,17.21,17.11,17.14,375200.0,12.9024,12.9099,12.8349,12.8574,375200.0
2014-10-15 13:20:00,17.13,17.14,17.03,17.09,520900.0,12.8499,12.8574,12.7749,12.8199,520900.0
2014-10-15 13:30:00,17.09,17.16,17.05,17.12,206800.0,12.8199,12.8724,12.7899,12.8424,206800.0
2014-10-15 13:40:00,17.11,17.19,17.08,17.19,219800.0,12.8349,12.8949,12.8124,12.8949,219800.0
2014-10-15 13:50:00,17.19,17.2,17.12,17.13,200700.0,12.8949,12.9024,12.8424,12.8499,200700.0
2014-10-15 14:00:00,17.13,17.21,17.07,17.16,332800.0,12.8499,12.9099,12.8049,12.8724,332800.0
2014-10-15 14:10:00,17.17,17.31,17.16,17.28,273100.0,12.8799,12.985,12.8724,12.9625,273100.0
2014-10-15 14:20:00,17.27,17.28,17.19,17.24,331500.0,12.955,12.9625,12.8949,12.9324,331500.0
2014-10-15 14:30:00,17.25,17.33,17.23,17.33,193100.0,12.94,13.0,12.9249,13.0,193100.0
2014-10-15 14:40:00,17.33,17.36,17.26,17.3,204000.0,13.0,13.0225,12.9475,12.9775,204000.0
2014-10-15 14:50:00,17.3,17.37,17.29,17.3,241800.0,12.9775,13.03,12.97,12.9775,241800.0
2014-10-15 15:00:00,17.32,17.39,17.3,17.38,267400.0,12.9925,13.045,12.9775,13.0375,267400.0
2014-10-15 15:10:00,17.38,17.43,17.32,17.35,292500.0,13.0375,13.075,12.9925,13.015,292500.0
2014-10-15 15:20:00,17.35,17.49,17.32,17.48,303800.0,13.015,13.12,12.9925,13.1125,303800.0
2014-10-15 15:30:00,17.49,17.58,17.46,17.58,348800.0,13.12,13.1875,13.0975,13.1875,348800.0
2014-10-15 15:40:00,17.57,17.63,17.54,17.58,871900.0,13.18,13.225,13.1575,13.1875,871900.0
2014-10-15 15:50:00,17.59,17.61,17.54,17.57,805500.0,13.195,13.21,13.1575,13.18,805500.0
2014-10-16 09:30:00,17.21,17.42,17.12,17.4,410900.0,12.9099,13.0675,12.8424,13.0525,410900.0
2014-10-16 09:40:00,17.41,17.44,17.3,17.4,494300.0,13.06,13.0825,12.9775,13.0525,494300.0
2014-10-16 09:50:00,17.4,17.41,17.32,17.39,398900.0,13.0525,13.06,12.9925,13.045,398900.0
2014-10-16 10:00:00,17.39,17.39,17.27,17.34,188400.0,13.045,13.045,12.955,13.0075,188400.0
2014-10-16 10:10:00,17.34,17.34,17.14,17.23,380800.0,13.0075,13.0075,12.8574,12.9249,380800.0
2014-10-16 10:20:00,17.23,17.47,17.22,17.35,846700.0,12.9249,13.105,12.9174,13.015,846700.0
2014-10-16 10:30:00,17.35,17.46,17.33,17.43,162100.0,13.015,13.0975,13.0,13.075,162100.0
2014-10-16 10:40:00,17.43,17.55,17.39,17.54,270000.0,13.075,13.165,13.045,13.1575,270000.0
2014-10-16 10:50:00,17.54,17.59,17.5,17.51,255600.0,13.1575,13.195,13.1275,13.135,255600.0
2014-10-16 11:00:00,17.51,17.53,17.42,17.52,454200.0,13.135,13.15,13.0675,13.1425,454200.0
2014-10-16 11:10:00,17.52,17.6,17.5,17.58,258300.0,13.1425,13.2025,13.1275,13.1875,258300.0
2014-10-16 11:20:00,17.58,17.73,17.57,17.71,350600.0,13.1875,13.3,13.18,13.285,350600.0
2014-10-16 11:30:00,17.71,17.73,17.55,17.56,233100.0,13.285,13.3,13.165,13.1725,233100.0
2014-10-16 11:40:00,17.57,17.61,17.48,17.5,248900.0,13.18,13.21,13.1125,13.1275,248900.0
2014-10-16 11:50:00,17.49,17.53,17.44,17.48,124000.0,13.12,13.15,13.0825,13.1125,124000.0
2014-10-16 12:00:00,17.48,17.52,17.43,17.46,116800.0,13.1125,13.1425,13.075,13.0975,116800.0
2014-10-16 12:10:00,17.46,17.51,17.44,17.49,129300.0,13.0975,13.135,13.0825,13.12,129300.0
2014-10-16 12:20:00,17.5,17.54,17.45,17.48,82300.0,13.1275,13.1575,13.09,13.1125,82300.0
2014-10-16 12:30:00,17.48,17.5,17.43,17.48,132400.0,13.1125,13.1275,13.075,13.1125,132400.0
2014-10-16 12:40:00,17.47,17.54,17.47,17.53,86700.0,13.105,13.1575,13.105,13.15,86700.0
2014-10-16 12:50:00,17.54,17.61,17.53,17.6,126600.0,13.1575,13.21,13.15,13.2025,126600.0
2014-10-16 13:00:00,17.6,17.64,17.58,17.62,140500.0,13.2025,13.2325,13.1875,13.2175,140500.0
2014-10-16 13:10:00,17.62,17.65,17.59,17.61,121700.0,13.2175,13.24,13.195,13.21,121700.0
2014-10-16 13:20:00,17.62,17.67,17.59,17.63,121700.0,13.2175,13.255,13.195,13.225,121700.0
2014-10-16 13:30:00,17.63,17.66,17.61,17.66,113600.0,13.225,13.2475,13.21,13.2475,113600.0
2014-10-16 13:40:00,17.65,17.69,17.63,17.67,108400.0,13.24,13.27,13.225,13.255,108400.0
2014-10-16 13:50:00,17.66,17.66,17.56,17.59,192600.0,13.2475,13.2475,13.1725,13.195,192600.0
2014-10-16 14:00:00,17.58,17.65,17.56,17.63,159700.0,13.1875,13.24,13.1725,13.225,159700.0
2014-10-16 14:10:00,17.63,17.64,17.53,17.54,113400.0,13.225,13.2325,13.15,13.1575,113400.0
2014-10-16 14:20:00,17.54,17.59,17.5,17.56,124900.0,13.1575,13.195,13.1275,13.1725,124900.0
2014-10-16 14:30:00,17.57,17.6,17.54,17.58,100100.0,13.18,13.2025,13.1575,13.1875,100100.0
2014-10-16 14:40:00,17.58,17.58,17.45,17.46,149600.0,13.1875,13.1875,13.09,13.0975,149600.0
2014-10-16 14:50:00,17.46,17.53,17.45,17.48,177600.0,13.0975,13.15,13.09,13.1125,177600.0
2014-10-16 15:00:00,17.49,17.52,17.44,17.48,180400.0,13.12,13.1425,13.0825,13.1125,180400.0
2014-10-16 15:10:00,17.48,17.56,17.48,17.5,257800.0,13.1125,13.1725,13.1125,13.1275,257800.0
2014-10-16 15:20:00,17.5,17.55,17.49,17.54,201900.0,13.1275,13.165,13.12,13.1575,201900.0
2014-10-16 15:30:00,17.54,17.54,17.46,17.46,281200.0,13.1575,13.1575,13.0975,13.0975,281200.0
2014-10-16 15:40:00,17.47,17.55,17.46,17.52,387500.0,13.105,13.165,13.0975,13.1425,387500.0
2014-10-16 15:50:00,17.52,17.57,17.49,17.5,891900.0,13.1425,13.18,13.12,13.1275,891900.0
2014-10-17 09:30:00,17.67,17.74,17.64,17.67,519100.0,13.255,13.3075,13.2325,13.255,519100.0
2014-10-17 09:40:00,17.68,17.76,17.65,17.71,258600.0,13.2625,13.3225,13.24,13.285,258600.0
2014-10-17 09:50:00,17.71,17.77,17.71,17.74,196600.0,13.285,13.33,13.285,13.3075,196600.0
2014-10-17 10:00:00,17.73,17.81,17.69,17.78,219300.0,13.3,13.36,13.27,13.3375,219300.0
2014-10-17 10:10:00,17.79,17.83,17.77,17.78,186000.0,13.345,13.375,13.33,13.3375,186000.0
2014-10-17 10:20:00,17.78,17.87,17.77,17.87,179400.0,13.3375,13.405,13.33,13.405,179400.0
2014-10-17 10:30:00,17.86,17.87,17.79,17.79,150500.0,13.3975,13.405,13.345,13.345,150500.0
2014-10-17 10:40:00,17.8,17.87,17.8,17.85,288900.0,13.3525,13.405,13.3525,13.39,288900.0
2014-10-17 10:50:00,17.85,17.92,17.85,17.91,228200.0,13.39,13.4425,13.39,13.435,228200.0
2014-10-17 11:00:00,17.91,17.95,17.9,17.95,220400.0,13.435,13.4651,13.4275,13.4651,220400.0
2014-10-17 11:10:00,17.95,17.99,17.94,17.96,302200.0,13.4651,13.4951,13.4575,13.4726,302200.0
2014-10-17 11:20:00,17.97,17.99,17.94,17.96,174000.0,13.4801,13.4951,13.4575,13.4726,174000.0
2014-10-17 11:30:00,17.96,18.0,17.95,17.99,164300.0,13.4726,13.5026,13.4651,13.4951,164300.0
2014-10-17 11:40:00,17.99,18.0,17.98,17.99,132000.0,13.4951,13.5026,13.4876,13.4951,132000.0
2014-10-17 11:50:00,17.99,18.0,17.92,17.93,89000.0,13.4951,13.5026,13.4425,13.45,89000.0
2014-10-17 12:00:00,17.92,17.96,17.92,17.92,125200.0,13.4425,13.4726,13.4425,13.4425,125200.0
2014-10-17 12:10:00,17.92,17.93,17.86,17.87,121000.0,13.4425,13.45,13.3975,13.405,121000.0
2014-10-17 12:20:00,17.87,17.89,17.85,17.87,57200.0,13.405,13.42,13.39,13.405,57200.0
2014-10-17 12:30:00,17.88,17.91,17.86,17.88,124800.0,13.4125,13.435,13.3975,13.4125,124800.0
2014-10-17 12:40:00,17.88,17.88,17.83,17.87,96800.0,13.4125,13.4125,13.375,13.405,96800.0
2014-10-17 12:50:00,17.86,17.88,17.83,17.86,99200.0,13.3975,13.4125,13.375,13.3975,99200.0
2014-10-17 13:00:00,17.86,17.89,17.82,17.82,85000.0,13.3975,13.42,13.3675,13.3675,85000.0
2014-10-17 13:10:00,17.82,17.86,17.79,17.85,100800.0,13.3675,13.3975,13.345,13.39,100800.0
2014-10-17 13:20:00,17.86,17.86,17.8,17.82,84500.0,13.3975,13.3975,13.3525,13.3675,84500.0
2014-10-17 13:30:00,17.82,17.85,17.8,17.85,107300.0,13.3675,13.39,13.3525,13.39,107300.0
2014-10-17 13:40:00,17.85,17.86,17.81,17.82,72800.0,13.39,13.3975,13.36,13.3675,72800.0
2014-10-17 13:50:00,17.82,17.85,17.79,17.82,116200.0,13.3675,13.39,13.345,13.3675,116200.0
2014-10-17 14:00:00,17.82,17.82,17.73,17.74,133200.0,13.3675,13.3675,13.3,13.3075,133200.0
2014-10-17 14:10:00,17.75,17.79,17.74,17.74,135400.0,13.315,13.345,13.3075,13.3075,135400.0
2014-10-17 14:20:00,17.75,17.8,17.73,17.77,127400.0,13.315,13.3525,13.3,13.33,127400.0
2014-10-17 14:30:00,17.78,17.81,17.76,17.78,159500.0,13.3375,13.36,13.3225,13.3375,159500.0
2014-10-17 14:40:00,17.78,17.84,17.77,17.81,135200.0,13.3375,13.3825,13.33,13.36,135200.0
2014-10-17 14:50:00,17.81,17.82,17.78,17.81,106500.0,13.36,13.3675,13.3375,13.36,106500.0
2014-10-17 15:00:00,17.81,17.82,17.75,17.78,192300.0,13.36,13.3675,13.315,13.3375,192300.0
2014-10-17 15:10:00,17.78,17.86,17.78,17.84,215900.0,13.3375,13.3975,13.3375,13.3825,215900.0
2014-10-17 15:20:00,17.84,17.85,17.81,17.82,123600.0,13.3825,13.39,13.36,13.3675,123600.0
2014-10-17 15:30:00,17.82,17.84,17.77,17.77,439000.0,13.3675,13.3825,13.33,13.33,439000.0
2014-10-17 15:40:00,17.77,17.84,17.77,17.78,340100.0,13.33,13.3825,13.33,13.3375,340100.0
2014-10-17 15:50:00,17.78,17.79,17.74,17.75,873600.0,13.3375,13.345,13.3075,13.315,873600.0
2014-10-20 09:30:00,17.7,17.86,17.7,17.85,235700.0,13.2775,13.3975,13.2775,13.39,235700.0
2014-10-20 09:40:00,17.85,17.91,17.84,17.84,227300.0,13.39,13.435,13.3825,13.3825,227300.0
2014-10-20 09:50:00,17.84,17.91,17.82,17.91,167700.0,13.3825,13.435,13.3675,13.435,167700.0
2014-10-20 10:00:00,17.91,17.93,17.83,17.83,137700.0,13.435,13.45,13.375,13.375,137700.0
2014-10-20 10:10:00,17.83,17.87,17.82,17.84,103000.0,13.375,13.405,13.3675,13.3825,103000.0
2014-10-20 10:20:00,17.85,17.96,17.84,17.91,111500.0,13.39,13.4726,13.3825,13.435,111500.0
2014-10-20 10:30:00,17.91,17.94,17.88,17.92,113600.0,13.435,13.4575,13.4125,13.4425,113600.0
2014-10-20 10:40:00,17.93,17.99,17.91,17.95,109000.0,13.45,13.4951,13.435,13.4651,109000.0
2014-10-20 10:50:00,17.95,17.96,17.92,17.94,96600.0,13.4651,13.4726,13.4425,13.4575,96600.0
2014-10-20 11:00:00,17.95,17.96,17.91,17.95,118700.0,13.4651,13.4726,13.435,13.4651,118700.0
2014-10-20 11:10:00,17.95,17.97,17.9,17.96,83400.0,13.4651,13.4801,13.4275,13.4726,83400.0
2014-10-20 11:20:00,17.96,17.97,17.92,17.92,126500.0,13.4726,13.4801,13.4425,13.4425,126500.0
2014-10-20 11:30:00,17.92,17.95,17.89,17.94,133500.0,13.4425,13.4651,13.42,13.4575,133500.0
2014-10-20 11:40:00,17.93,17.95,17.9,17.92,98500.0,13.45,13.4651,13.4275,13.4425,98500.0
2014-10-20 11:50:00,17.93,17.95,17.9,17.95,79500.0,13.45,13.4651,13.4275,13.4651,79500.0
2014-10-20 12:00:00,17.94,17.96,17.92,17.93,72200.0,13.4575,13.4726,13.4425,13.45,72200.0
2014-10-20 12:10:00,17.93,17.96,17.93,17.95,93000.0,13.45,13.4726,13.45,13.4651,93000.0
2014-10-20 12:20:00,17.95,17.98,17.94,17.94,85500.0,13.4651,13.4876,13.4575,13.4575,85500.0
2014-10-20 12:30:00,17.94,17.95,17.91,17.94,74400.0,13.4575,13.4651,13.435,13.4575,74400.0
2014-10-20 12:40:00,17.93,17.94,17.91,17.92,94700.0,13.45,13.4575,13.435,13.4425,94700.0
2014-10-20 12:50:00,17.93,17.95,17.88,17.91,93200.0,13.45,13.4651,13.4125,13.435,93200.0
2014-10-20 13:00:00,17.9,17.91,17.89,17.91,83400.0,13.4275,13.435,13.42,13.435,83400.0
2014-10-20 13:10:00,17.91,17.94,17.9,17.93,68600.0,13.435,13.4575,13.4275,13.45,68600.0
2014-10-20 13:20:00,17.93,17.95,17.91,17.94,66100.0,13.45,13.4651,13.435,13.4575,66100.0
2014-10-20 13:30:00,17.94,17.95,17.93,17.93,62700.0,13.4575,13.4651,13.45,13.45,62700.0
2014-10-20 13:40:00,17.93,17.96,17.91,17.96,160100.0,13.45,13.4726,13.435,13.4726,160100.0
2014-10-20 13:50:00,17.96,17.99,17.96,17.97,183000.0,13.4726,13.4951,13.4726,13.4801,183000.0
2014-10-20 14:00:00,17.97,18.01,17.97,18.01,168500.0,13.4801,13.5101,13.4801,13.5101,168500.0
2014-10-20 14:10:00,18.01,18.03,18.0,18.01,74300.0,13.5101,13.5251,13.5026,13.5101,74300.0
2014-10-20 14:20:00,18.01,18.03,18.0,18.01,105400.0,13.5101,13.5251,13.5026,13.5101,105400.0
2014-10-20 14:30:00,18.01,18.03,18.0,18.03,82800.0,13.5101,13.5251,13.5026,13.5251,82800.0
2014-10-20 14:40:00,18.03,18.05,18.02,18.04,70900.0,13.5251,13.5401,13.5176,13.5326,70900.0
2014-10-20 14:50:00,18.04,18.06,18.02,18.05,137900.0,13.5326,13.5476,13.5176,13.5401,137900.0
2014-10-20 15:00:00,18.05,18.1,18.05,18.1,118300.0,13.5401,13.5776,13.5401,13.5776,118300.0
2014-10-20 15:10:00,18.1,18.1,18.06,18.06,187300.0,13.5776,13.5776,13.5476,13.5476,187300.0
2014-10-20 15:20:00,18.07,18.07,18.02,18.02,177200.0,13.5551,13.5551,13.5176,13.5176,177200.0
2014-10-20 15:30:00,18.03,18.07,18.03,18.05,236100.0,13.5251,13.5551,13.5251,13.5401,236100.0
2014-10-20 15:40:00,18.05,18.08,18.04,18.07,302200.0,13.5401,13.5626,13.5326,13.5551,302200.0
2014-10-20 15:50:00,18.07,18.1,18.07,18.08,420800.0,13.5551,13.5776,13.5551,13.5626,420800.0
2014-10-21 09:30:00,18.28,18.3,18.23,18.28,351500.0,13.7126,13.7276,13.6751,13.7126,351500.0
2014-10-21 09:40:00,18.28,18.34,18.25,18.3,284000.0,13.7126,13.7576,13.6901,13.7276,284000.0
2014-10-21 09:50:00,18.31,18.36,18.31,18.34,237400.0,13.7351,13.7726,13.7351,13.7576,237400.0
2014-10-21 10:00:00,18.34,18.44,18.34,18.38,288600.0,13.7576,13.8326,13.7576,13.7876,288600.0
2014-10-21 10:10:00,18.38,18.42,18.37,18.39,236500.0,13.7876,13.8176,13.7801,13.7951,236500.0
2014-10-21 10:20:00,18.38,18.46,18.38,18.43,243800.0,13.7876,13.8476,13.7876,13.8251,243800.0
2014-10-21 10:30:00,18.44,18.48,18.43,18.45,133000.0,13.8326,13.8626,13.8251,13.8401,133000.0
2014-10-21 10:40:00,18.46,18.46,18.43,18.45,88700.0,13.8476,13.8476,13.8251,13.8401,88700.0
2014-10-21 10:50:00,18.45,18.45,18.4,18.4,126400.0,13.8401,13.8401,13.8026,13.8026,126400.0
2014-10-21 11:00:00,18.4,18.41,18.38,18.4,123900.0,13.8026,13.8101,13.7876,13.8026,123900.0
2014-10-21 11:10:00,18.4,18.4,18.37,18.39,86400.0,13.8026,13.8026,13.7801,13.7951,86400.0
2014-10-21 11:20:00,18.39,18.39,18.36,18.37,63100.0,13.7951,13.7951,13.7726,13.7801,63100.0
2014-10-21 11:30:00,18.37,18.42,18.37,18.4,98200.0,13.7801,13.8176,13.7801,13.8026,98200.0
2014-10-21 11:40:00,18.39,18.43,18.39,18.4,104400.0,13.7951,13.8251,13.7951,13.8026,104400.0
2014-10-21 11:50:00,18.39,18.4,18.38,18.4,89400.0,13.7951,13.8026,13.7876,13.8026,89400.0
2014-10-21 12:00:00,18.4,18.41,18.39,18.41,56900.0,13.8026,13.8101,13.7951,13.8101,56900.0
2014-10-21 12:10:00,18.41,18.42,18.4,18.42,93300.0,13.8101,13.8176,13.8026,13.8176,93300.0
2014-10-21 12:20:00,18.42,18.44,18.4,18.41,122600.0,13.8176,13.8326,13.8026,13.8101,122600.0
2014-10-21 12:30:00,18.42,18.43,18.39,18.43,156700.0,13.8176,13.8251,13.7951,13.8251,156700.0
2014-10-21 12:40:00,18.43,18.44,18.41,18.43,158500.0,13.8251,13.8326,13.8101,13.8251,158500.0
2014-10-21 12:50:00,18.43,18.43,18.37,18.37,152500.0,13.8251,13.8251,13.7801,13.7801,152500.0
2014-10-21 13:00:00,18.38,18.38,18.36,18.37,81900.0,13.7876,13.7876,13.7726,13.7801,81900.0
2014-10-21 13:10:00,18.36,18.37,18.32,18.33,101400.0,13.7726,13.7801,13.7426,13.7501,101400.0
2014-10-21 13:20:00,18.32,18.34,18.31,18.34,128300.0,13.7426,13.7576,13.7351,13.7576,128300.0
2014-10-21 13:30:00,18.34,18.45,18.33,18.44,275900.0,13.7576,13.8401,13.7501,13.8326,275900.0
2014-10-21 13:40:00,18.44,18.47,18.43,18.45,159500.0,13.8326,13.8551,13.8251,13.8401,159500.0
2014-10-21 13:50:00,18.45,18.46,18.44,18.46,123000.0,13.8401,13.8476,13.8326,13.8476,123000.0
2014-10-21 14:00:00,18.46,18.49,18.44,18.48,125500.0,13.8476,13.8701,13.8326,13.8626,125500.0
2014-10-21 14:10:00,18.48,18.5,18.47,18.49,130600.0,13.8626,13.8776,13.8551,13.8701,130600.0
2014-10-21 14:20:00,18.49,18.5,18.46,18.49,137000.0,13.8701,13.8776,13.8476,13.8701,137000.0
2014-10-21 14:30:00,18.49,18.51,18.48,18.5,209400.0,13.8701,13.8851,13.8626,13.8776,209400.0
2014-10-21 14:40:00,18.5,18.51,18.47,18.49,154900.0,13.8776,13.8851,13.8551,13.8701,154900.0
2014-10-21 14:50:00,18.49,18.5,18.47,18.5,123400.0,13.8701,13.8776,13.8551,13.8776,123400.0
2014-10-21 15:00:00,18.49,18.52,18.49,18.51,171900.0,13.8701,13.8926,13.8701,13.8851,171900.0
2014-10-21 15:10:00,18.51,18.55,18.5,18.54,279300.0,13.8851,13.9151,13.8776,13.9076,279300.0
2014-10-21 15:20:00,18.54,18.57,18.53,18.56,241200.0,13.9076,13.9301,13.9001,13.9226,241200.0
2014-10-21 15:30:00,18.56,18.56,18.49,18.49,237900.0,13.9226,13.9226,13.8701,13.8701,237900.0
2014-10-21 15:40:00,18.49,18.55,18.49,18.52,526400.0,13.8701,13.9151,13.8701,13.8926,526400.0
2014-10-21 15:50:00,18.52,18.53,18.51,18.53,613100.0,13.8926,13.9001,13.8851,13.9001,613100.0
2014-10-22 09:30:00,18.6,18.66,18.57,18.59,276200.0,13.9526,13.9977,13.9301,13.9451,276200.0
2014-10-22 09:40:00,18.6,18.68,18.59,18.63,158300.0,13.9526,14.0127,13.9451,13.9751,158300.0
2014-10-22 09:50:00,18.63,18.69,18.62,18.67,150700.0,13.9751,14.0202,13.9676,14.0052,150700.0
2014-10-22 10:00:00,18.67,18.69,18.62,18.62,352800.0,14.0052,14.0202,13.9676,13.9676,352800.0
2014-10-22 10:10:00,18.63,18.71,18.63,18.71,245000.0,13.9751,14.0352,13.9751,14.0352,245000.0
2014-10-22 10:20:00,18.71,18.75,18.7,18.71,142300.0,14.0352,14.0652,14.0277,14.0352,142300.0
2014-10-22 10:30:00,18.7,18.7,18.63,18.66,189500.0,14.0277,14.0277,13.9751,13.9977,189500.0
2014-10-22 10:40:00,18.66,18.66,18.63,18.64,161200.0,13.9977,13.9977,13.9751,13.9826,161200.0
2014-10-22 10:50:00,18.64,18.68,18.63,18.68,150400.0,13.9826,14.0127,13.9751,14.0127,150400.0
2014-10-22 11:00:00,18.67,18.68,18.62,18.65,112400.0,14.0052,14.0127,13.9676,13.9901,112400.0
2014-10-22 11:10:00,18.64,18.7,18.64,18.68,125600.0,13.9826,14.0277,13.9826,14.0127,125600.0
2014-10-22 11:20:00,18.68,18.69,18.64,18.65,133800.0,14.0127,14.0202,13.9826,13.9901,133800.0
2014-10-22 11:30:00,18.65,18.69,18.64,18.67,140900.0,13.9901,14.0202,13.9826,14.0052,140900.0
2014-10-22 11:40:00,18.67,18.71,18.66,18.67,88900.0,14.0052,14.0352,13.9977,14.0052,88900.0
2014-10-22 11:50:00,18.68,18.69,18.64,18.64,94300.0,14.0127,14.0202,13.9826,13.9826,94300.0
2014-10-22 12:00:00,18.65,18.66,18.61,18.62,126200.0,13.9901,13.9977,13.9601,13.9676,126200.0
2014-10-22 12:10:00,18.61,18.63,18.56,18.58,137000.0,13.9601,13.9751,13.9226,13.9376,137000.0
2014-10-22 12:20:00,18.57,18.62,18.57,18.61,105300.0,13.9301,13.9676,13.9301,13.9601,105300.0
2014-10-22 12:30:00,18.61,18.62,18.57,18.58,211800.0,13.9601,13.9676,13.9301,13.9376,211800.0
2014-10-22 12:40:00,18.58,18.61,18.56,18.56,195900.0,13.9376,13.9601,13.9226,13.9226,195900.0
2014-10-22 12:50:00,18.55,18.61,18.54,18.61,201500.0,13.9151,13.9601,13.9076,13.9601,201500.0
2014-10-22 13:00:00,18.61,18.63,18.57,18.62,126900.0,13.9601,13.9751,13.9301,13.9676,126900.0
2014-10-22 13:10:00,18.62,18.62,18.57,18.58,101500.0,13.9676,13.9676,13.9301,13.9376,101500.0
2014-10-22 13:20:00,18.58,18.6,18.56,18.58,299300.0,13.9376,13.9526,13.9226,13.9376,299300.0
2014-10-22 13:30:00,18.57,18.58,18.52,18.56,240700.0,13.9301,13.9376,13.8926,13.9226,240700.0
2014-10-22 13:40:00,18.57,18.58,18.53,18.53,95000.0,13.9301,13.9376,13.9001,13.9001,95000.0
2014-10-22 13:50:00,18.53,18.55,18.51,18.51,239500.0,13.9001,13.9151,13.8851,13.8851,239500.0
2014-10-22 14:00:00,18.51,18.51,18.48,18.51,131000.0,13.8851,13.8851,13.8626,13.8851,131000.0
2014-10-22 14:10:00,18.5,18.53,18.47,18.48,123400.0,13.8776,13.9001,13.8551,13.8626,123400.0
2014-10-22 14:20:00,18.48,18.49,18.44,18.48,128400.0,13.8626,13.8701,13.8326,13.8626,128400.0
2014-10-22 14:30:00,18.48,18.49,18.45,18.46,139900.0,13.8626,13.8701,13.8401,13.8476,139900.0
2014-10-22 14:40:00,18.46,18.52,18.46,18.5,130200.0,13.8476,13.8926,13.8476,13.8776,130200.0
2014-10-22 14:50:00,18.5,18.54,18.47,18.53,118800.0,13.8776,13.9076,13.8551,13.9001,118800.0
2014-10-22 15:00:00,18.54,18.55,18.51,18.52,147800.0,13.9076,13.9151,13.8851,13.8926,147800.0
2014-10-22 15:10:00,18.51,18.52,18.49,18.49,134800.0,13.8851,13.8926,13.8701,13.8701,134800.0
2014-10-22 15:20:00,18.49,18.5,18.47,18.47,120800.0,13.8701,13.8776,13.8551,13.8551,120800.0
2014-10-22 15:30:00,18.48,18.48,18.44,18.45,302100.0,13.8626,13.8626,13.8326,13.8401,302100.0
2014-10-22 15:40:00,18.46,18.46,18.41,18.41,255800.0,13.8476,13.8476,13.8101,13.8101,255800.0
2014-10-22 15:50:00,18.41,18.44,18.4,18.42,543400.0,13.8101,13.8326,13.8026,13.8176,543400.0
2014-10-23 09:30:00,18.65,18.72,18.64,18.69,150700.0,13.9901,14.0427,13.9826,14.0202,150700.0
2014-10-23 09:40:00,18.7,18.71,18.61,18.62,144000.0,14.0277,14.0352,13.9601,13.9676,144000.0
2014-10-23 09:50:00,18.63,18.65,18.59,18.59,68700.0,13.9751,13.9901,13.9451,13.9451,68700.0
2014-10-23 10:00:00,18.59,18.7,18.58,18.68,152600.0,13.9451,14.0277,13.9376,14.0127,152600.0
2014-10-23 10:10:00,18.69,18.73,18.68,18.7,85200.0,14.0202,14.0502,14.0127,14.0277,85200.0
2014-10-23 10:20:00,18.7,18.7,18.64,18.66,50500.0,14.0277,14.0277,13.9826,13.9977,50500.0
2014-10-23 10:30:00,18.67,18.7,18.66,18.7,89300.0,14.0052,14.0277,13.9977,14.0277,89300.0
2014-10-23 10:40:00,18.7,18.73,18.67,18.71,72600.0,14.0277,14.0502,14.0052,14.0352,72600.0
2014-10-23 10:50:00,18.71,18.73,18.7,18.7,64000.0,14.0352,14.0502,14.0277,14.0277,64000.0
2014-10-23 11:00:00,18.7,18.72,18.68,18.71,67200.0,14.0277,14.0427,14.0127,14.0352,67200.0
2014-10-23 11:10:00,18.71,18.77,18.7,18.72,149800.0,14.0352,14.0802,14.0277,14.0427,149800.0
2014-10-23 11:20:00,18.72,18.75,18.71,18.73,97900.0,14.0427,14.0652,14.0352,14.0502,97900.0
2014-10-23 11:30:00,18.73,18.75,18.69,18.69,106900.0,14.0502,14.0652,14.0202,14.0202,106900.0
2014-10-23 11:40:00,18.69,18.72,18.69,18.71,66800.0,14.0202,14.0427,14.0202,14.0352,66800.0
2014-10-23 11:50:00,18.72,18.73,18.7,18.71,78400.0,14.0427,14.0502,14.0277,14.0352,78400.0
2014-10-23 12:00:00,18.71,18.75,18.69,18.75,82300.0,14.0352,14.0652,14.0202,14.0652,82300.0
2014-10-23 12:10:00,18.75,18.76,18.73,18.73,92500.0,14.0652,14.0727,14.0502,14.0502,92500.0
2014-10-23 12:20:00,18.73,18.75,18.73,18.75,60000.0,14.0502,14.0652,14.0502,14.0652,60000.0
2014-10-23 12:30:00,18.74,18.74,18.7,18.7,72900.0,14.0577,14.0577,14.0277,14.0277,72900.0
2014-10-23 12:40:00,18.7,18.72,18.69,18.71,120700.0,14.0277,14.0427,14.0202,14.0352,120700.0
2014-10-23 12:50:00,18.71,18.75,18.71,18.74,88200.0,14.0352,14.0652,14.0352,14.0577,88200.0
2014-10-23 13:00:00,18.73,18.76,18.72,18.75,100400.0,14.0502,14.0727,14.0427,14.0652,100400.0
2014-10-23 13:10:00,18.75,18.75,18.73,18.74,49700.0,14.0652,14.0652,14.0502,14.0577,49700.0
2014-10-23 13:20:00,18.75,18.75,18.71,18.73,68900.0,14.0652,14.0652,14.0352,14.0502,68900.0
2014-10-23 13:30:00,18.74,18.76,18.72,18.73,67600.0,14.0577,14.0727,14.0427,14.0502,67600.0
2014-10-23 13:40:00,18.73,18.76,18.72,18.75,92600.0,14.0502,14.0727,14.0427,14.0652,92600.0
2014-10-23 13:50:00,18.75,18.78,18.74,18.76,40200.0,14.0652,14.0877,14.0577,14.0727,40200.0
2014-10-23 14:00:00,18.76,18.8,18.76,18.79,73400.0,14.0727,14.1027,14.0727,14.0952,73400.0
2014-10-23 14:10:00,18.78,18.82,18.78,18.82,98100.0,14.0877,14.1177,14.0877,14.1177,98100.0
2014-10-23 14:20:00,18.81,18.85,18.81,18.84,125200.0,14.1102,14.1402,14.1102,14.1327,125200.0
2014-10-23 14:30:00,18.84,18.84,18.8,18.81,85900.0,14.1327,14.1327,14.1027,14.1102,85900.0
2014-10-23 14:40:00,18.82,18.82,18.79,18.79,81700.0,14.1177,14.1177,14.0952,14.0952,81700.0
2014-10-23 14:50:00,18.8,18.81,18.68,18.74,255100.0,14.1027,14.1102,14.0127,14.0577,255100.0
2014-10-23 15:00:00,18.73,18.73,18.66,18.7,177500.0,14.0502,14.0502,13.9977,14.0277,177500.0
2014-10-23 15:10:00,18.69,18.74,18.68,18.71,155900.0,14.0202,14.0577,14.0127,14.0352,155900.0
2014-10-23 15:20:00,18.7,18.73,18.69,18.7,185300.0,14.0277,14.0502,14.0202,14.0277,185300.0
2014-10-23 15:30:00,18.7,18.77,18.69,18.73,257900.0,14.0277,14.0802,14.0202,14.0502,257900.0
2014-10-23 15:40:00,18.72,18.73,18.7,18.71,285400.0,14.0427,14.0502,14.0277,14.0352,285400.0
2014-10-23 15:50:00,18.71,18.73,18.65,18.67,536000.0,14.0352,14.0502,13.9901,14.0052,536000.0
2014-10-24 09:30:00,18.71,18.76,18.63,18.72,136300.0,14.0352,14.0727,13.9751,14.0427,136300.0
2014-10-24 09:40:00,18.72,18.72,18.63,18.64,63000.0,14.0427,14.0427,13.9751,13.9826,63000.0
2014-10-24 09:50:00,18.64,18.64,18.58,18.58,129800.0,13.9826,13.9826,13.9376,13.9376,129800.0
2014-10-24 10:00:00,18.58,18.65,18.52,18.53,294100.0,13.9376,13.9901,13.8926,13.9001,294100.0
2014-10-24 10:10:00,18.53,18.61,18.5,18.61,215800.0,13.9001,13.9601,13.8776,13.9601,215800.0
2014-10-24 10:20:00,18.61,18.63,18.58,18.6,101100.0,13.9601,13.9751,13.9376,13.9526,101100.0
2014-10-24 10:30:00,18.61,18.7,18.6,18.66,91400.0,13.9601,14.0277,13.9526,13.9977,91400.0
2014-10-24 10:40:00,18.67,18.69,18.65,18.67,88900.0,14.0052,14.0202,13.9901,14.0052,88900.0
2014-10-24 10:50:00,18.67,18.71,18.66,18.7,52100.0,14.0052,14.0352,13.9977,14.0277,52100.0
2014-10-24 11:00:00,18.69,18.71,18.67,18.7,64200.0,14.0202,14.0352,14.0052,14.0277,64200.0
2014-10-24 11:10:00,18.71,18.72,18.69,18.71,98700.0,14.0352,14.0427,14.0202,14.0352,98700.0
2014-10-24 11:20:00,18.72,18.74,18.71,18.72,75900.0,14.0427,14.0577,14.0352,14.0427,75900.0
2014-10-24 11:30:00,18.73,18.76,18.71,18.76,90700.0,14.0502,14.0727,14.0352,14.0727,90700.0
2014-10-24 11:40:00,18.76,18.79,18.75,18.77,70000.0,14.0727,14.0952,14.0652,14.0802,70000.0
2014-10-24 11:50:00,18.77,18.77,18.74,18.74,62200.0,14.0802,14.0802,14.0577,14.0577,62200.0
2014-10-24 12:00:00,18.74,18.78,18.74,18.77,83700.0,14.0577,14.0877,14.0577,14.0802,83700.0
2014-10-24 12:10:00,18.77,18.83,18.77,18.79,154000.0,14.0802,14.1252,14.0802,14.0952,154000.0
2014-10-24 12:20:00,18.79,18.79,18.76,18.77,123500.0,14.0952,14.0952,14.0727,14.0802,123500.0
2014-10-24 12:30:00,18.77,18.77,18.76,18.77,51700.0,14.0802,14.0802,14.0727,14.0802,51700.0
2014-10-24 12:40:00,18.77,18.77,18.76,18.77,31500.0,14.0802,14.0802,14.0727,14.0802,31500.0
2014-10-24 12:50:00,18.77,18.77,18.71,18.72,132900.0,14.0802,14.0802,14.0352,14.0427,132900.0
2014-10-24 13:00:00,18.72,18.77,18.72,18.74,118300.0,14.0427,14.0802,14.0427,14.0577,118300.0
2014-10-24 13:10:00,18.74,18.74,18.68,18.68,110000.0,14.0577,14.0577,14.0127,14.0127,110000.0
2014-10-24 13:20:00,18.69,18.69,18.67,18.68,32800.0,14.0202,14.0202,14.0052,14.0127,32800.0
2014-10-24 13:30:00,18.68,18.72,18.66,18.72,139600.0,14.0127,14.0427,13.9977,14.0427,139600.0
2014-10-24 13:40:00,18.71,18.72,18.69,18.69,41200.0,14.0352,14.0427,14.0202,14.0202,41200.0
2014-10-24 13:50:00,18.7,18.73,18.7,18.71,85200.0,14.0277,14.0502,14.0277,14.0352,85200.0
2014-10-24 14:00:00,18.7,18.73,18.69,18.73,80700.0,14.0277,14.0502,14.0202,14.0502,80700.0
2014-10-24 14:10:00,18.72,18.74,18.69,18.73,108000.0,14.0427,14.0577,14.0202,14.0502,108000.0
2014-10-24 14:20:00,18.73,18.74,18.72,18.73,59600.0,14.0502,14.0577,14.0427,14.0502,59600.0
2014-10-24 14:30:00,18.73,18.74,18.71,18.74,59500.0,14.0502,14.0577,14.0352,14.0577,59500.0
2014-10-24 14:40:00,18.73,18.77,18.73,18.77,45700.0,14.0502,14.0802,14.0502,14.0802,45700.0
2014-10-24 14:50:00,18.77,18.79,18.76,18.79,119600.0,14.0802,14.0952,14.0727,14.0952,119600.0
2014-10-24 15:00:00,18.78,18.8,18.76,18.79,111700.0,14.0877,14.1027,14.0727,14.0952,111700.0
2014-10-24 15:10:00,18.78,18.79,18.76,18.79,137900.0,14.0877,14.0952,14.0727,14.0952,137900.0
2014-10-24 15:20:00,18.78,18.79,18.76,18.78,103600.0,14.0877,14.0952,14.0727,14.0877,103600.0
2014-10-24 15:30:00,18.78,18.8,18.77,18.78,129200.0,14.0877,14.1027,14.0802,14.0877,129200.0
2014-10-24 15:40:00,18.78,18.83,18.77,18.81,314200.0,14.0877,14.1252,14.0802,14.1102,314200.0
2014-10-24 15:50:00,18.82,18.82,18.8,18.8,540500.0,14.1177,14.1177,14.1027,14.1027,540500.0
2014-10-27 09:30:00,18.76,18.77,18.66,18.68,292700.0,14.0727,14.0802,13.9977,14.0127,292700.0
2014-10-27 09:40:00,18.67,18.71,18.6,18.67,304500.0,14.0052,14.0352,13.9526,14.0052,304500.0
2014-10-27 09:50:00,18.68,18.68,18.57,18.67,224000.0,14.0127,14.0127,13.9301,14.0052,224000.0
2014-10-27 10:00:00,18.68,18.68,18.58,18.63,145500.0,14.0127,14.0127,13.9376,13.9751,145500.0
2014-10-27 10:10:00,18.65,18.71,18.65,18.68,123900.0,13.9901,14.0352,13.9901,14.0127,123900.0
2014-10-27 10:20:00,18.67,18.69,18.65,18.67,86100.0,14.0052,14.0202,13.9901,14.0052,86100.0
2014-10-27 10:30:00,18.66,18.66,18.63,18.66,86900.0,13.9977,13.9977,13.9751,13.9977,86900.0
2014-10-27 10:40:00,18.65,18.73,18.65,18.71,124800.0,13.9901,14.0502,13.9901,14.0352,124800.0
2014-10-27 10:50:00,18.71,18.72,18.66,18.66,66500.0,14.0352,14.0427,13.9977,13.9977,66500.0
2014-10-27 11:00:00,18.66,18.74,18.66,18.73,170800.0,13.9977,14.0577,13.9977,14.0502,170800.0
2014-10-27 11:10:00,18.73,18.77,18.69,18.7,82600.0,14.0502,14.0802,14.0202,14.0277,82600.0
2014-10-27 11:20:00,18.71,18.71,18.68,18.7,99100.0,14.0352,14.0352,14.0127,14.0277,99100.0
2014-10-27 11:30:00,18.7,18.72,18.65,18.67,136900.0,14.0277,14.0427,13.9901,14.0052,136900.0
2014-10-27 11:40:00,18.67,18.67,18.62,18.62,86400.0,14.0052,14.0052,13.9676,13.9676,86400.0
2014-10-27 11:50:00,18.62,18.64,18.59,18.59,93700.0,13.9676,13.9826,13.9451,13.9451,93700.0
2014-10-27 12:00:00,18.59,18.69,18.59,18.69,108200.0,13.9451,14.0202,13.9451,14.0202,108200.0
2014-10-27 12:10:00,18.69,18.7,18.63,18.68,65600.0,14.0202,14.0277,13.9751,14.0127,65600.0
2014-10-27 12:20:00,18.68,18.69,18.64,18.67,71400.0,14.0127,14.0202,13.9826,14.0052,71400.0
2014-10-27 12:30:00,18.67,18.71,18.65,18.7,93900.0,14.0052,14.0352,13.9901,14.0277,93900.0
2014-10-27 12:40:00,18.7,18.7,18.66,18.69,185700.0,14.0277,14.0277,13.9977,14.0202,185700.0
2014-10-27 12:50:00,18.69,18.76,18.69,18.74,135600.0,14.0202,14.0727,14.0202,14.0577,135600.0
2014-10-27 13:00:00,18.74,18.81,18.74,18.8,191000.0,14.0577,14.1102,14.0577,14.1027,191000.0
2014-10-27 13:10:00,18.8,18.81,18.77,18.8,92200.0,14.1027,14.1102,14.0802,14.1027,92200.0
2014-10-27 13:20:00,18.79,18.8,18.72,18.76,150800.0,14.0952,14.1027,14.0427,14.0727,150800.0
2014-10-27 13:30:00,18.76,18.81,18.76,18.8,221900.0,14.0727,14.1102,14.0727,14.1027,221900.0
2014-10-27 13:40:00,18.8,18.82,18.78,18.82,129000.0,14.1027,14.1177,14.0877,14.1177,129000.0
2014-10-27 13:50:00,18.82,18.85,18.8,18.85,167300.0,14.1177,14.1402,14.1027,14.1402,167300.0
2014-10-27 14:00:00,18.84,18.89,18.83,18.88,209800.0,14.1327,14.1702,14.1252,14.1627,209800.0
2014-10-27 14:10:00,18.88,18.91,18.85,18.85,234700.0,14.1627,14.1852,14.1402,14.1402,234700.0
2014-10-27 14:20:00,18.85,18.9,18.85,18.9,205600.0,14.1402,14.1777,14.1402,14.1777,205600.0
2014-10-27 14:30:00,18.89,18.9,18.85,18.86,318200.0,14.1702,14.1777,14.1402,14.1477,318200.0
2014-10-27 14:40:00,18.86,18.88,18.82,18.82,140600.0,14.1477,14.1627,14.1177,14.1177,140600.0
2014-10-27 14:50:00,18.82,18.83,18.79,18.8,100700.0,14.1177,14.1252,14.0952,14.1027,100700.0
2014-10-27 15:00:00,18.79,18.83,18.79,18.82,138800.0,14.0952,14.1252,14.0952,14.1177,138800.0
2014-10-27 15:10:00,18.82,18.85,18.82,18.85,137700.0,14.1177,14.1402,14.1177,14.1402,137700.0
2014-10-27 15:20:00,18.85,18.85,18.81,18.82,98100.0,14.1402,14.1402,14.1102,14.1177,98100.0
2014-10-27 15:30:00,18.82,18.86,18.8,18.85,329700.0,14.1177,14.1477,14.1027,14.1402,329700.0
2014-10-27 15:40:00,18.85,18.91,18.83,18.89,350300.0,14.1402,14.1852,14.1252,14.1702,350300.0
2014-10-27 15:50:00,18.89,18.89,18.84,18.85,750500.0,14.1702,14.1702,14.1327,14.1402,750500.0
2014-10-28 09:30:00,18.2,18.56,18.15,18.38,922400.0,13.6526,13.9226,13.6151,13.7876,922400.0
2014-10-28 09:40:00,18.38,18.68,18.36,18.65,758700.0,13.7876,14.0127,13.7726,13.9901,758700.0
2014-10-28 09:50:00,18.66,19.12,18.66,19.07,1126200.0,13.9977,14.3427,13.9977,14.3052,1126200.0
2014-10-28 10:00:00,19.08,19.15,19.0,19.06,529500.0,14.3127,14.3652,14.2527,14.2977,529500.0
2014-10-28 10:10:00,19.05,19.23,19.03,19.07,591200.0,14.2902,14.4252,14.2752,14.3052,591200.0
2014-10-28 10:20:00,19.07,19.21,19.06,19.2,350100.0,14.3052,14.4102,14.2977,14.4027,350100.0
2014-10-28 10:30:00,19.2,19.21,19.1,19.2,264700.0,14.4027,14.4102,14.3277,14.4027,264700.0
2014-10-28 10:40:00,19.2,19.32,19.19,19.28,524200.0,14.4027,14.4927,14.3952,14.4627,524200.0
2014-10-28 10:50:00,19.28,19.38,19.26,19.38,258600.0,14.4627,14.5378,14.4477,14.5378,258600.0
2014-10-28 11:00:00,19.38,19.48,19.38,19.47,408100.0,14.5378,14.6128,14.5378,14.6053,408100.0
2014-10-28 11:10:00,19.46,19.48,19.38,19.47,704700.0,14.5978,14.6128,14.5378,14.6053,704700.0
2014-10-28 11:20:00,19.46,19.57,19.46,19.53,441100.0,14.5978,14.6803,14.5978,14.6503,441100.0
2014-10-28 11:30:00,19.54,19.57,19.47,19.52,321100.0,14.6578,14.6803,14.6053,14.6428,321100.0
2014-10-28 11:40:00,19.52,19.54,19.4,19.52,491200.0,14.6428,14.6578,14.5528,14.6428,491200.0
2014-10-28 11:50:00,19.52,19.53,19.5,19.5,108300.0,14.6428,14.6503,14.6278,14.6278,108300.0
2014-10-28 12:00:00,19.5,19.51,19.38,19.39,269800.0,14.6278,14.6353,14.5378,14.5453,269800.0
2014-10-28 12:10:00,19.39,19.4,19.35,19.38,148900.0,14.5453,14.5528,14.5152,14.5378,148900.0
2014-10-28 12:20:00,19.38,19.39,19.35,19.37,155800.0,14.5378,14.5453,14.5152,14.5303,155800.0
2014-10-28 12:30:00,19.37,19.42,19.37,19.41,321700.0,14.5303,14.5678,14.5303,14.5603,321700.0
2014-10-28 12:40:00,19.41,19.41,19.25,19.34,278200.0,14.5603,14.5603,14.4402,14.5077,278200.0
2014-10-28 12:50:00,19.33,19.41,19.33,19.41,138700.0,14.5002,14.5603,14.5002,14.5603,138700.0
2014-10-28 13:00:00,19.4,19.42,19.38,19.41,120500.0,14.5528,14.5678,14.5378,14.5603,120500.0
2014-10-28 13:10:00,19.41,19.44,19.36,19.4,147700.0,14.5603,14.5828,14.5228,14.5528,147700.0
2014-10-28 13:20:00,19.39,19.45,19.39,19.43,117100.0,14.5453,14.5903,14.5453,14.5753,117100.0
2014-10-28 13:30:00,19.43,19.43,19.33,19.4,245800.0,14.5753,14.5753,14.5002,14.5528,245800.0
2014-10-28 13:40:00,19.4,19.45,19.39,19.44,121800.0,14.5528,14.5903,14.5453,14.5828,121800.0
2014-10-28 13:50:00,19.44,19.52,19.41,19.5,353500.0,14.5828,14.6428,14.5603,14.6278,353500.0
2014-10-28 14:00:00,19.5,19.52,19.44,19.45,223800.0,14.6278,14.6428,14.5828,14.5903,223800.0
2014-10-28 14:10:00,19.45,19.51,19.42,19.43,174700.0,14.5903,14.6353,14.5678,14.5753,174700.0
2014-10-28 14:20:00,19.43,19.5,19.42,19.5,158500.0,14.5753,14.6278,14.5678,14.6278,158500.0
2014-10-28 14:30:00,19.5,19.51,19.49,19.5,175900.0,14.6278,14.6353,14.6203,14.6278,175900.0
2014-10-28 14:40:00,19.51,19.52,19.5,19.51,210500.0,14.6353,14.6428,14.6278,14.6353,210500.0
2014-10-28 14:50:00,19.51,19.58,19.5,19.57,359000.0,14.6353,14.6878,14.6278,14.6803,359000.0
2014-10-28 15:00:00,19.57,19.64,19.56,19.64,610100.0,14.6803,14.7328,14.6728,14.7328,610100.0
2014-10-28 15:10:00,19.64,19.7,19.61,19.68,595400.0,14.7328,14.7778,14.7103,14.7628,595400.0
2014-10-28 15:20:00,19.69,19.69,19.62,19.62,758600.0,14.7703,14.7703,14.7178,14.7178,758600.0
2014-10-28 15:30:00,19.62,19.65,19.58,19.64,734900.0,14.7178,14.7403,14.6878,14.7328,734900.0
2014-10-28 15:40:00,19.64,19.66,19.6,19.6,573300.0,14.7328,14.7478,14.7028,14.7028,573300.0
2014-10-28 15:50:00,19.6,19.61,19.57,19.59,1888100.0,14.7028,14.7103,14.6803,14.6953,1888100.0
2014-10-29 09:30:00,19.77,19.81,19.6,19.8,619300.0,14.8303,14.8603,14.7028,14.8528,619300.0
2014-10-29 09:40:00,19.8,19.91,19.8,19.86,289100.0,14.8528,14.9353,14.8528,14.8978,289100.0
2014-10-29 09:50:00,19.87,20.03,19.87,20.02,645500.0,14.9053,15.0253,14.9053,15.0178,645500.0
2014-10-29 10:00:00,20.02,20.08,19.98,20.01,731700.0,15.0178,15.0629,14.9878,15.0103,731700.0
2014-10-29 10:10:00,20.02,20.16,20.01,20.14,330500.0,15.0178,15.1229,15.0103,15.1079,330500.0
2014-10-29 10:20:00,20.14,20.2,19.91,19.92,698200.0,15.1079,15.1529,14.9353,14.9428,698200.0
2014-10-29 10:30:00,19.93,20.05,19.93,20.02,288400.0,14.9503,15.0403,14.9503,15.0178,288400.0
2014-10-29 10:40:00,20.02,20.09,20.01,20.02,350800.0,15.0178,15.0704,15.0103,15.0178,350800.0
2014-10-29 10:50:00,20.03,20.04,19.96,20.03,212600.0,15.0253,15.0328,14.9728,15.0253,212600.0
2014-10-29 11:00:00,20.03,20.11,20.02,20.11,172700.0,15.0253,15.0854,15.0178,15.0854,172700.0
2014-10-29 11:10:00,20.11,20.14,20.08,20.14,219100.0,15.0854,15.1079,15.0629,15.1079,219100.0
2014-10-29 11:20:00,20.14,20.15,20.1,20.13,171700.0,15.1079,15.1154,15.0779,15.1004,171700.0
2014-10-29 11:30:00,20.13,20.13,20.05,20.05,150000.0,15.1004,15.1004,15.0403,15.0403,150000.0
2014-10-29 11:40:00,20.05,20.1,20.03,20.1,138200.0,15.0403,15.0779,15.0253,15.0779,138200.0
2014-10-29 11:50:00,20.1,20.11,20.08,20.09,89400.0,15.0779,15.0854,15.0629,15.0704,89400.0
2014-10-29 12:00:00,20.09,20.11,20.03,20.05,147100.0,15.0704,15.0854,15.0253,15.0403,147100.0
2014-10-29 12:10:00,20.05,20.09,20.04,20.09,88000.0,15.0403,15.0704,15.0328,15.0704,88000.0
2014-10-29 12:20:00,20.09,20.1,20.05,20.09,118800.0,15.0704,15.0779,15.0403,15.0704,118800.0
2014-10-29 12:30:00,20.09,20.1,20.06,20.07,98000.0,15.0704,15.0779,15.0478,15.0554,98000.0
2014-10-29 12:40:00,20.07,20.08,20.02,20.03,103400.0,15.0554,15.0629,15.0178,15.0253,103400.0
2014-10-29 12:50:00,20.03,20.07,20.02,20.07,82800.0,15.0253,15.0554,15.0178,15.0554,82800.0
2014-10-29 13:00:00,20.06,20.07,20.03,20.03,81100.0,15.0478,15.0554,15.0253,15.0253,81100.0
2014-10-29 13:10:00,20.03,20.05,20.02,20.03,60000.0,15.0253,15.0403,15.0178,15.0253,60000.0
2014-10-29 13:20:00,20.03,20.07,20.03,20.07,80200.0,15.0253,15.0554,15.0253,15.0554,80200.0
2014-10-29 13:30:00,20.07,20.07,20.01,20.03,104500.0,15.0554,15.0554,15.0103,15.0253,104500.0
2014-10-29 13:40:00,20.04,20.06,20.01,20.06,97200.0,15.0328,15.0478,15.0103,15.0478,97200.0
2014-10-29 13:50:00,20.06,20.08,20.04,20.07,87300.0,15.0478,15.0629,15.0328,15.0554,87300.0
2014-10-29 14:00:00,20.07,20.07,19.94,19.97,294700.0,15.0554,15.0554,14.9578,14.9803,294700.0
2014-10-29 14:10:00,19.98,20.01,19.87,19.94,373500.0,14.9878,15.0103,14.9053,14.9578,373500.0
2014-10-29 14:20:00,19.94,20.03,19.94,20.02,249900.0,14.9578,15.0253,14.9578,15.0178,249900.0
2014-10-29 14:30:00,20.01,20.03,19.93,19.96,227000.0,15.0103,15.0253,14.9503,14.9728,227000.0
2014-10-29 14:40:00,19.95,19.98,19.88,19.89,160700.0,14.9653,14.9878,14.9128,14.9203,160700.0
2014-10-29 14:50:00,19.88,19.98,19.87,19.96,152400.0,14.9128,14.9878,14.9053,14.9728,152400.0
2014-10-29 15:00:00,19.97,19.97,19.87,19.89,215100.0,14.9803,14.9803,14.9053,14.9203,215100.0
2014-10-29 15:10:00,19.89,19.95,19.88,19.94,234500.0,14.9203,14.9653,14.9128,14.9578,234500.0
2014-10-29 15:20:00,19.95,19.97,19.92,19.95,287400.0,14.9653,14.9803,14.9428,14.9653,287400.0
2014-10-29 15:30:00,19.95,19.99,19.94,19.99,377800.0,14.9653,14.9953,14.9578,14.9953,377800.0
2014-10-29 15:40:00,19.99,19.99,19.9,19.92,595100.0,14.9953,14.9953,14.9278,14.9428,595100.0
2014-10-29 15:50:00,19.92,19.92,19.89,19.89,902500.0,14.9428,14.9428,14.9203,14.9203,902500.0
2014-10-30 09:30:00,19.9,19.98,19.85,19.95,246000.0,14.9278,14.9878,14.8903,14.9653,246000.0
2014-10-30 09:40:00,19.94,20.01,19.93,20.01,239400.0,14.9578,15.0103,14.9503,15.0103,239400.0
2014-10-30 09:50:00,20.01,20.04,19.94,19.94,182500.0,15.0103,15.0328,14.9578,14.9578,182500.0
2014-10-30 10:00:00,19.95,19.96,19.86,19.93,154800.0,14.9653,14.9728,14.8978,14.9503,154800.0
2014-10-30 10:10:00,19.93,19.99,19.89,19.97,122300.0,14.9503,14.9953,14.9203,14.9803,122300.0
2014-10-30 10:20:00,19.97,20.01,19.95,20.01,71100.0,14.9803,15.0103,14.9653,15.0103,71100.0
2014-10-30 10:30:00,20.0,20.07,20.0,20.06,481000.0,15.0028,15.0554,15.0028,15.0478,481000.0
2014-10-30 10:40:00,20.05,20.08,20.04,20.08,175200.0,15.0403,15.0629,15.0328,15.0629,175200.0
2014-10-30 10:50:00,20.07,20.12,20.07,20.12,180900.0,15.0554,15.0929,15.0554,15.0929,180900.0
2014-10-30 11:00:00,20.11,20.16,20.1,20.11,177900.0,15.0854,15.1229,15.0779,15.0854,177900.0
2014-10-30 11:10:00,20.1,20.13,20.07,20.07,123500.0,15.0779,15.1004,15.0554,15.0554,123500.0
2014-10-30 11:20:00,20.07,20.08,20.04,20.06,113000.0,15.0554,15.0629,15.0328,15.0478,113000.0
2014-10-30 11:30:00,20.06,20.09,20.04,20.07,117100.0,15.0478,15.0704,15.0328,15.0554,117100.0
2014-10-30 11:40:00,20.07,20.14,20.07,20.14,120600.0,15.0554,15.1079,15.0554,15.1079,120600.0
2014-10-30 11:50:00,20.14,20.15,20.1,20.15,83700.0,15.1079,15.1154,15.0779,15.1154,83700.0
2014-10-30 12:00:00,20.14,20.16,20.12,20.14,75400.0,15.1079,15.1229,15.0929,15.1079,75400.0
2014-10-30 12:10:00,20.15,20.17,20.14,20.14,49000.0,15.1154,15.1304,15.1079,15.1079,49000.0
2014-10-30 12:20:00,20.15,20.21,20.14,20.2,98700.0,15.1154,15.1604,15.1079,15.1529,98700.0
2014-10-30 12:30:00,20.2,20.21,20.09,20.09,320200.0,15.1529,15.1604,15.0704,15.0704,320200.0
2014-10-30 12:40:00,20.1,20.15,20.1,20.14,101700.0,15.0779,15.1154,15.0779,15.1079,101700.0
2014-10-30 12:50:00,20.14,20.15,20.1,20.11,128800.0,15.1079,15.1154,15.0779,15.0854,128800.0
2014-10-30 13:00:00,20.11,20.11,20.07,20.09,109700.0,15.0854,15.0854,15.0554,15.0704,109700.0
2014-10-30 13:10:00,20.1,20.16,20.08,20.12,143400.0,15.0779,15.1229,15.0629,15.0929,143400.0
2014-10-30 13:20:00,20.13,20.16,20.11,20.14,83700.0,15.1004,15.1229,15.0854,15.1079,83700.0
2014-10-30 13:30:00,20.13,20.15,20.08,20.15,41900.0,15.1004,15.1154,15.0629,15.1154,41900.0
2014-10-30 13:40:00,20.14,20.15,20.12,20.14,211100.0,15.1079,15.1154,15.0929,15.1079,211100.0
2014-10-30 13:50:00,20.14,20.19,20.14,20.17,249100.0,15.1079,15.1454,15.1079,15.1304,249100.0
2014-10-30 14:00:00,20.17,20.2,20.14,20.16,148200.0,15.1304,15.1529,15.1079,15.1229,148200.0
2014-10-30 14:10:00,20.16,20.19,20.13,20.14,135500.0,15.1229,15.1454,15.1004,15.1079,135500.0
2014-10-30 14:20:00,20.14,20.14,20.1,20.1,180200.0,15.1079,15.1079,15.0779,15.0779,180200.0
2014-10-30 14:30:00,20.1,20.11,20.08,20.1,209400.0,15.0779,15.0854,15.0629,15.0779,209400.0
2014-10-30 14:40:00,20.09,20.1,20.05,20.05,98800.0,15.0704,15.0779,15.0403,15.0403,98800.0
2014-10-30 14:50:00,20.05,20.05,19.96,19.98,197500.0,15.0403,15.0403,14.9728,14.9878,197500.0
2014-10-30 15:00:00,19.98,20.04,19.98,20.02,136900.0,14.9878,15.0328,14.9878,15.0178,136900.0
2014-10-30 15:10:00,20.02,20.05,20.01,20.03,167400.0,15.0178,15.0403,15.0103,15.0253,167400.0
2014-10-30 15:20:00,20.03,20.05,19.95,20.01,230400.0,15.0253,15.0403,14.9653,15.0103,230400.0
2014-10-30 15:30:00,20.01,20.04,20.01,20.03,337200.0,15.0103,15.0328,15.0103,15.0253,337200.0
2014-10-30 15:40:00,20.04,20.06,20.0,20.05,427500.0,15.0328,15.0478,15.0028,15.0403,427500.0
2014-10-30 15:50:00,20.05,20.08,20.04,20.07,721800.0,15.0403,15.0629,15.0328,15.0554,721800.0
2014-10-31 09:30:00,20.44,20.5,20.28,20.34,357600.0,15.3329,15.3779,15.2129,15.2579,357600.0
2014-10-31 09:40:00,20.34,20.36,20.19,20.23,271500.0,15.2579,15.2729,15.1454,15.1754,271500.0
2014-10-31 09:50:00,20.24,20.31,20.21,20.27,161900.0,15.1829,15.2354,15.1604,15.2054,161900.0
2014-10-31 10:00:00,20.28,20.32,20.24,20.3,144000.0,15.2129,15.2429,15.1829,15.2279,144000.0
2014-10-31 10:10:00,20.3,20.4,20.29,20.38,194700.0,15.2279,15.3029,15.2204,15.2879,194700.0
2014-10-31 10:20:00,20.37,20.41,20.36,20.39,144100.0,15.2804,15.3104,15.2729,15.2954,144100.0
2014-10-31 10:30:00,20.38,20.39,20.35,20.36,147900.0,15.2879,15.2954,15.2654,15.2729,147900.0
2014-10-31 10:40:00,20.36,20.41,20.34,20.38,180700.0,15.2729,15.3104,15.2579,15.2879,180700.0
2014-10-31 10:50:00,20.38,20.42,20.38,20.39,67600.0,15.2879,15.3179,15.2879,15.2954,67600.0
2014-10-31 11:00:00,20.39,20.41,20.36,20.41,246600.0,15.2954,15.3104,15.2729,15.3104,246600.0
2014-10-31 11:10:00,20.41,20.44,20.39,20.4,97600.0,15.3104,15.3329,15.2954,15.3029,97600.0
2014-10-31 11:20:00,20.4,20.51,20.4,20.51,426300.0,15.3029,15.3854,15.3029,15.3854,426300.0
2014-10-31 11:30:00,20.5,20.51,20.43,20.43,107600.0,15.3779,15.3854,15.3254,15.3254,107600.0
2014-10-31 11:40:00,20.44,20.46,20.42,20.45,222700.0,15.3329,15.3479,15.3179,15.3404,222700.0
2014-10-31 11:50:00,20.45,20.47,20.45,20.47,108900.0,15.3404,15.3554,15.3404,15.3554,108900.0
2014-10-31 12:00:00,20.46,20.47,20.42,20.42,184700.0,15.3479,15.3554,15.3179,15.3179,184700.0
2014-10-31 12:10:00,20.43,20.45,20.4,20.44,251400.0,15.3254,15.3404,15.3029,15.3329,251400.0
2014-10-31 12:20:00,20.44,20.47,20.43,20.47,302200.0,15.3329,15.3554,15.3254,15.3554,302200.0
2014-10-31 12:30:00,20.47,20.48,20.46,20.46,111800.0,15.3554,15.3629,15.3479,15.3479,111800.0
2014-10-31 12:40:00,20.46,20.48,20.45,20.47,73600.0,15.3479,15.3629,15.3404,15.3554,73600.0
2014-10-31 12:50:00,20.47,20.47,20.44,20.45,275100.0,15.3554,15.3554,15.3329,15.3404,275100.0
2014-10-31 13:00:00,20.45,20.46,20.44,20.46,149700.0,15.3404,15.3479,15.3329,15.3479,149700.0
2014-10-31 13:10:00,20.46,20.46,20.44,20.45,81000.0,15.3479,15.3479,15.3329,15.3404,81000.0
2014-10-31 13:20:00,20.46,20.48,20.45,20.48,138500.0,15.3479,15.3629,15.3404,15.3629,138500.0
2014-10-31 13:30:00,20.48,20.49,20.44,20.45,137800.0,15.3629,15.3704,15.3329,15.3404,137800.0
2014-10-31 13:40:00,20.45,20.47,20.44,20.46,52400.0,15.3404,15.3554,15.3329,15.3479,52400.0
2014-10-31 13:50:00,20.47,20.47,20.45,20.46,68300.0,15.3554,15.3554,15.3404,15.3479,68300.0
2014-10-31 14:00:00,20.45,20.46,20.44,20.46,51200.0,15.3404,15.3479,15.3329,15.3479,51200.0
2014-10-31 14:10:00,20.45,20.47,20.45,20.46,58600.0,15.3404,15.3554,15.3404,15.3479,58600.0
2014-10-31 14:20:00,20.46,20.47,20.45,20.46,96000.0,15.3479,15.3554,15.3404,15.3479,96000.0
2014-10-31 14:30:00,20.47,20.48,20.46,20.47,78100.0,15.3554,15.3629,15.3479,15.3554,78100.0
2014-10-31 14:40:00,20.48,20.48,20.43,20.44,121200.0,15.3629,15.3629,15.3254,15.3329,121200.0
2014-10-31 14:50:00,20.43,20.48,20.43,20.48,130800.0,15.3254,15.3629,15.3254,15.3629,130800.0
2014-10-31 15:00:00,20.47,20.48,20.44,20.45,221800.0,15.3554,15.3629,15.3329,15.3404,221800.0
2014-10-31 15:10:00,20.46,20.46,20.41,20.41,147900.0,15.3479,15.3479,15.3104,15.3104,147900.0
2014-10-31 15:20:00,20.42,20.47,20.42,20.46,303200.0,15.3179,15.3554,15.3179,15.3479,303200.0
2014-10-31 15:30:00,20.46,20.48,20.46,20.48,227100.0,15.3479,15.3629,15.3479,15.3629,227100.0
2014-10-31 15:40:00,20.47,20.48,20.43,20.43,654400.0,15.3554,15.3629,15.3254,15.3254,654400.0
2014-10-31 15:50:00,20.43,20.44,20.39,20.41,1722400.0,15.3254,15.3329,15.2954,15.3104,1722400.0
2014-11-03 09:30:00,20.41,20.59,20.4,20.58,382600.0,15.3104,15.4454,15.3029,15.4379,382600.0
2014-11-03 09:40:00,20.58,20.62,20.55,20.58,169000.0,15.4379,15.4679,15.4154,15.4379,169000.0
2014-11-03 09:50:00,20.58,20.69,20.58,20.69,193300.0,15.4379,15.5204,15.4379,15.5204,193300.0
2014-11-03 10:00:00,20.69,20.73,20.56,20.57,316000.0,15.5204,15.5504,15.4229,15.4304,316000.0
2014-11-03 10:10:00,20.57,20.58,20.52,20.53,111100.0,15.4304,15.4379,15.3929,15.4004,111100.0
2014-11-03 10:20:00,20.54,20.55,20.5,20.55,100300.0,15.4079,15.4154,15.3779,15.4154,100300.0
2014-11-03 10:30:00,20.55,20.56,20.53,20.55,171300.0,15.4154,15.4229,15.4004,15.4154,171300.0
2014-11-03 10:40:00,20.55,20.57,20.53,20.54,179400.0,15.4154,15.4304,15.4004,15.4079,179400.0
2014-11-03 10:50:00,20.54,20.63,20.53,20.62,181400.0,15.4079,15.4754,15.4004,15.4679,181400.0
2014-11-03 11:00:00,20.62,20.66,20.61,20.63,145400.0,15.4679,15.4979,15.4604,15.4754,145400.0
2014-11-03 11:10:00,20.62,20.64,20.59,20.59,128900.0,15.4679,15.4829,15.4454,15.4454,128900.0
2014-11-03 11:20:00,20.6,20.62,20.59,20.61,126700.0,15.4529,15.4679,15.4454,15.4604,126700.0
2014-11-03 11:30:00,20.61,20.66,20.6,20.63,165800.0,15.4604,15.4979,15.4529,15.4754,165800.0
2014-11-03 11:40:00,20.63,20.65,20.61,20.64,120100.0,15.4754,15.4904,15.4604,15.4829,120100.0
2014-11-03 11:50:00,20.63,20.66,20.63,20.64,143100.0,15.4754,15.4979,15.4754,15.4829,143100.0
2014-11-03 12:00:00,20.64,20.64,20.62,20.64,140300.0,15.4829,15.4829,15.4679,15.4829,140300.0
2014-11-03 12:10:00,20.63,20.7,20.63,20.69,238200.0,15.4754,15.5279,15.4754,15.5204,238200.0
2014-11-03 12:20:00,20.68,20.7,20.67,20.69,127900.0,15.5129,15.5279,15.5054,15.5204,127900.0
2014-11-03 12:30:00,20.69,20.69,20.66,20.67,114700.0,15.5204,15.5204,15.4979,15.5054,114700.0
2014-11-03 12:40:00,20.67,20.69,20.66,20.69,111000.0,15.5054,15.5204,15.4979,15.5204,111000.0
2014-11-03 12:50:00,20.69,20.71,20.66,20.68,181000.0,15.5204,15.5354,15.4979,15.5129,181000.0
2014-11-03 13:00:00,20.68,20.7,20.67,20.69,182800.0,15.5129,15.5279,15.5054,15.5204,182800.0
2014-11-03 13:10:00,20.69,20.7,20.67,20.69,90200.0,15.5204,15.5279,15.5054,15.5204,90200.0
2014-11-03 13:20:00,20.69,20.71,20.67,20.69,131100.0,15.5204,15.5354,15.5054,15.5204,131100.0
2014-11-03 13:30:00,20.68,20.7,20.67,20.67,120800.0,15.5129,15.5279,15.5054,15.5054,120800.0
2014-11-03 13:40:00,20.67,20.68,20.66,20.66,161200.0,15.5054,15.5129,15.4979,15.4979,161200.0
2014-11-03 13:50:00,20.66,20.7,20.66,20.69,98700.0,15.4979,15.5279,15.4979,15.5204,98700.0
2014-11-03 14:00:00,20.69,20.71,20.65,20.67,148800.0,15.5204,15.5354,15.4904,15.5054,148800.0
2014-11-03 14:10:00,20.67,20.71,20.67,20.7,193800.0,15.5054,15.5354,15.5054,15.5279,193800.0
2014-11-03 14:20:00,20.7,20.72,20.69,20.7,140400.0,15.5279,15.5429,15.5204,15.5279,140400.0
2014-11-03 14:30:00,20.7,20.7,20.64,20.65,270600.0,15.5279,15.5279,15.4829,15.4904,270600.0
2014-11-03 14:40:00,20.66,20.66,20.63,20.66,130100.0,15.4979,15.4979,15.4754,15.4979,130100.0
2014-11-03 14:50:00,20.66,20.67,20.61,20.64,133500.0,15.4979,15.5054,15.4604,15.4829,133500.0
2014-11-03 15:00:00,20.64,20.67,20.62,20.64,381700.0,15.4829,15.5054,15.4679,15.4829,381700.0
2014-11-03 15:10:00,20.64,20.64,20.57,20.57,449500.0,15.4829,15.4829,15.4304,15.4304,449500.0
2014-11-03 15:20:00,20.57,20.6,20.55,20.55,236100.0,15.4304,15.4529,15.4154,15.4154,236100.0
2014-11-03 15:30:00,20.56,20.58,20.51,20.53,709700.0,15.4229,15.4379,15.3854,15.4004,709700.0
2014-11-03 15:40:00,20.53,20.56,20.49,20.49,805700.0,15.4004,15.4229,15.3704,15.3704,805700.0
2014-11-03 15:50:00,20.5,20.56,20.49,20.54,723900.0,15.3779,15.4229,15.3704,15.4079,723900.0
2014-11-04 09:30:00,20.53,20.62,20.51,20.58,419700.0,15.4004,15.4679,15.3854,15.4379,419700.0
2014-11-04 09:40:00,20.58,20.6,20.46,20.53,836000.0,15.4379,15.4529,15.3479,15.4004,836000.0
2014-11-04 09:50:00,20.51,20.56,20.48,20.52,601700.0,15.3854,15.4229,15.3629,15.3929,601700.0
2014-11-04 10:00:00,20.52,20.55,20.48,20.5,346900.0,15.3929,15.4154,15.3629,15.3779,346900.0
2014-11-04 10:10:00,20.5,20.52,20.44,20.51,288600.0,15.3779,15.3929,15.3329,15.3854,288600.0
2014-11-04 10:20:00,20.51,20.54,20.46,20.46,192000.0,15.3854,15.4079,15.3479,15.3479,192000.0
2014-11-04 10:30:00,20.46,20.52,20.45,20.48,246700.0,15.3479,15.3929,15.3404,15.3629,246700.0
2014-11-04 10:40:00,20.48,20.5,20.45,20.48,130000.0,15.3629,15.3779,15.3404,15.3629,130000.0
2014-11-04 10:50:00,20.48,20.51,20.45,20.46,118200.0,15.3629,15.3854,15.3404,15.3479,118200.0
2014-11-04 11:00:00,20.46,20.48,20.43,20.43,131100.0,15.3479,15.3629,15.3254,15.3254,131100.0
2014-11-04 11:10:00,20.43,20.48,20.42,20.45,298400.0,15.3254,15.3629,15.3179,15.3404,298400.0
2014-11-04 11:20:00,20.45,20.5,20.44,20.5,155600.0,15.3404,15.3779,15.3329,15.3779,155600.0
2014-11-04 11:30:00,20.5,20.51,20.47,20.5,122500.0,15.3779,15.3854,15.3554,15.3779,122500.0
2014-11-04 11:40:00,20.5,20.5,20.43,20.45,143400.0,15.3779,15.3779,15.3254,15.3404,143400.0
2014-11-04 11:50:00,20.46,20.47,20.42,20.47,88000.0,15.3479,15.3554,15.3179,15.3554,88000.0
2014-11-04 12:00:00,20.47,20.52,20.46,20.5,162400.0,15.3554,15.3929,15.3479,15.3779,162400.0
2014-11-04 12:10:00,20.5,20.53,20.5,20.52,96200.0,15.3779,15.4004,15.3779,15.3929,96200.0
2014-11-04 12:20:00,20.52,20.54,20.5,20.53,185600.0,15.3929,15.4079,15.3779,15.4004,185600.0
2014-11-04 12:30:00,20.54,20.55,20.5,20.52,207600.0,15.4079,15.4154,15.3779,15.3929,207600.0
2014-11-04 12:40:00,20.52,20.57,20.52,20.56,167600.0,15.3929,15.4304,15.3929,15.4229,167600.0
2014-11-04 12:50:00,20.56,20.56,20.51,20.52,177600.0,15.4229,15.4229,15.3854,15.3929,177600.0
2014-11-04 13:00:00,20.51,20.52,20.45,20.46,117800.0,15.3854,15.3929,15.3404,15.3479,117800.0
2014-11-04 13:10:00,20.46,20.48,20.43,20.43,138100.0,15.3479,15.3629,15.3254,15.3254,138100.0
2014-11-04 13:20:00,20.43,20.47,20.4,20.46,94300.0,15.3254,15.3554,15.3029,15.3479,94300.0
2014-11-04 13:30:00,20.47,20.51,20.44,20.51,453000.0,15.3554,15.3854,15.3329,15.3854,453000.0
2014-11-04 13:40:00,20.51,20.52,20.47,20.51,147800.0,15.3854,15.3929,15.3554,15.3854,147800.0
2014-11-04 13:50:00,20.52,20.61,20.52,20.6,100300.0,15.3929,15.4604,15.3929,15.4529,100300.0
2014-11-04 14:00:00,20.59,20.61,20.57,20.57,116000.0,15.4454,15.4604,15.4304,15.4304,116000.0
2014-11-04 14:10:00,20.57,20.59,20.55,20.57,156500.0,15.4304,15.4454,15.4154,15.4304,156500.0
2014-11-04 14:20:00,20.56,20.58,20.55,20.55,86100.0,15.4229,15.4379,15.4154,15.4154,86100.0
2014-11-04 14:30:00,20.55,20.59,20.54,20.58,96300.0,15.4154,15.4454,15.4079,15.4379,96300.0
2014-11-04 14:40:00,20.57,20.59,20.55,20.56,145600.0,15.4304,15.4454,15.4154,15.4229,145600.0
2014-11-04 14:50:00,20.57,20.63,20.54,20.63,202400.0,15.4304,15.4754,15.4079,15.4754,202400.0
2014-11-04 15:00:00,20.62,20.63,20.6,20.62,80200.0,15.4679,15.4754,15.4529,15.4679,80200.0
2014-11-04 15:10:00,20.63,20.64,20.6,20.63,186700.0,15.4754,15.4829,15.4529,15.4754,186700.0
2014-11-04 15:20:00,20.63,20.67,20.62,20.64,163300.0,15.4754,15.5054,15.4679,15.4829,163300.0
2014-11-04 15:30:00,20.64,20.66,20.62,20.63,158800.0,15.4829,15.4979,15.4679,15.4754,158800.0
2014-11-04 15:40:00,20.62,20.68,20.62,20.68,325700.0,15.4679,15.5129,15.4679,15.5129,325700.0
2014-11-04 15:50:00,20.68,20.68,20.66,20.67,625900.0,15.5129,15.5129,15.4979,15.5054,625900.0
2014-11-05 09:30:00,20.79,20.82,20.61,20.62,289900.0,15.5955,15.618,15.4604,15.4679,289900.0
2014-11-05 09:40:00,20.62,20.64,20.56,20.6,143800.0,15.4679,15.4829,15.4229,15.4529,143800.0
2014-11-05 09:50:00,20.6,20.7,20.6,20.7,86500.0,15.4529,15.5279,15.4529,15.5279,86500.0
2014-11-05 10:00:00,20.69,20.75,20.66,20.74,141900.0,15.5204,15.5654,15.4979,15.5579,141900.0
2014-11-05 10:10:00,20.75,20.75,20.71,20.73,99800.0,15.5654,15.5654,15.5354,15.5504,99800.0
2014-11-05 10:20:00,20.73,20.78,20.72,20.77,258100.0,15.5504,15.588,15.5429,15.5805,258100.0
2014-11-05 10:30:00,20.78,20.8,20.74,20.74,174700.0,15.588,15.603,15.5579,15.5579,174700.0
2014-11-05 10:40:00,20.74,20.77,20.71,20.71,187100.0,15.5579,15.5805,15.5354,15.5354,187100.0
2014-11-05 10:50:00,20.71,20.81,20.71,20.81,465500.0,15.5354,15.6105,15.5354,15.6105,465500.0
2014-11-05 11:00:00,20.8,20.82,20.76,20.79,127400.0,15.603,15.618,15.5729,15.5955,127400.0
2014-11-05 11:10:00,20.78,20.79,20.72,20.73,127900.0,15.588,15.5955,15.5429,15.5504,127900.0
2014-11-05 11:20:00,20.73,20.74,20.66,20.67,130300.0,15.5504,15.5579,15.4979,15.5054,130300.0
2014-11-05 11:30:00,20.67,20.71,20.65,20.66,129400.0,15.5054,15.5354,15.4904,15.4979,129400.0
2014-11-05 11:40:00,20.66,20.69,20.64,20.69,142900.0,15.4979,15.5204,15.4829,15.5204,142900.0
2014-11-05 11:50:00,20.69,20.71,20.68,20.7,386500.0,15.5204,15.5354,15.5129,15.5279,386500.0
2014-11-05 12:00:00,20.7,20.72,20.67,20.69,155800.0,15.5279,15.5429,15.5054,15.5204,155800.0
2014-11-05 12:10:00,20.69,20.7,20.68,20.69,42000.0,15.5204,15.5279,15.5129,15.5204,42000.0
2014-11-05 12:20:00,20.7,20.71,20.67,20.67,49300.0,15.5279,15.5354,15.5054,15.5054,49300.0
2014-11-05 12:30:00,20.68,20.68,20.66,20.67,69300.0,15.5129,15.5129,15.4979,15.5054,69300.0
2014-11-05 12:40:00,20.67,20.69,20.66,20.66,80800.0,15.5054,15.5204,15.4979,15.4979,80800.0
2014-11-05 12:50:00,20.66,20.67,20.65,20.66,55300.0,15.4979,15.5054,15.4904,15.4979,55300.0
2014-11-05 13:00:00,20.67,20.7,20.65,20.7,92900.0,15.5054,15.5279,15.4904,15.5279,92900.0
2014-11-05 13:10:00,20.7,20.71,20.67,20.68,98700.0,15.5279,15.5354,15.5054,15.5129,98700.0
2014-11-05 13:20:00,20.67,20.69,20.66,20.68,65700.0,15.5054,15.5204,15.4979,15.5129,65700.0
2014-11-05 13:30:00,20.68,20.69,20.64,20.64,102300.0,15.5129,15.5204,15.4829,15.4829,102300.0
2014-11-05 13:40:00,20.64,20.66,20.63,20.64,72300.0,15.4829,15.4979,15.4754,15.4829,72300.0
2014-11-05 13:50:00,20.65,20.67,20.64,20.65,79900.0,15.4904,15.5054,15.4829,15.4904,79900.0
2014-11-05 14:00:00,20.64,20.65,20.62,20.63,58600.0,15.4829,15.4904,15.4679,15.4754,58600.0
2014-11-05 14:10:00,20.64,20.66,20.63,20.66,84700.0,15.4829,15.4979,15.4754,15.4979,84700.0
2014-11-05 14:20:00,20.65,20.68,20.65,20.67,67400.0,15.4904,15.5129,15.4904,15.5054,67400.0
2014-11-05 14:30:00,20.67,20.69,20.67,20.68,93300.0,15.5054,15.5204,15.5054,15.5129,93300.0
2014-11-05 14:40:00,20.68,20.7,20.67,20.68,65600.0,15.5129,15.5279,15.5054,15.5129,65600.0
2014-11-05 14:50:00,20.68,20.73,20.68,20.73,180200.0,15.5129,15.5504,15.5129,15.5504,180200.0
2014-11-05 15:00:00,20.73,20.75,20.7,20.73,204600.0,15.5504,15.5654,15.5279,15.5504,204600.0
2014-11-05 15:10:00,20.72,20.74,20.71,20.73,170500.0,15.5429,15.5579,15.5354,15.5504,170500.0
2014-11-05 15:20:00,20.73,20.75,20.71,20.75,164500.0,15.5504,15.5654,15.5354,15.5654,164500.0
2014-11-05 15:30:00,20.75,20.78,20.73,20.75,171900.0,15.5654,15.588,15.5504,15.5654,171900.0
2014-11-05 15:40:00,20.75,20.78,20.75,20.78,249900.0,15.5654,15.588,15.5654,15.588,249900.0
2014-11-05 15:50:00,20.78,20.8,20.74,20.74,602200.0,15.588,15.603,15.5579,15.5579,602200.0
2014-11-06 09:30:00,20.84,20.89,20.78,20.82,267600.0,15.633,15.6705,15.588,15.618,267600.0
2014-11-06 09:40:00,20.84,20.9,20.83,20.86,166200.0,15.633,15.678,15.6255,15.648,166200.0
2014-11-06 09:50:00,20.86,20.86,20.69,20.71,152600.0,15.648,15.648,15.5204,15.5354,152600.0
2014-11-06 10:00:00,20.71,20.73,20.63,20.68,191600.0,15.5354,15.5504,15.4754,15.5129,191600.0
2014-11-06 10:10:00,20.69,20.69,20.61,20.64,145300.0,15.5204,15.5204,15.4604,15.4829,145300.0
2014-11-06 10:20:00,20.65,20.7,20.62,20.7,153400.0,15.4904,15.5279,15.4679,15.5279,153400.0
2014-11-06 10:30:00,20.69,20.69,20.63,20.68,74000.0,15.5204,15.5204,15.4754,15.5129,74000.0
2014-11-06 10:40:00,20.69,20.75,20.68,20.74,75300.0,15.5204,15.5654,15.5129,15.5579,75300.0
2014-11-06 10:50:00,20.74,20.77,20.72,20.76,69500.0,15.5579,15.5805,15.5429,15.5729,69500.0
2014-11-06 11:00:00,20.75,20.77,20.74,20.76,73700.0,15.5654,15.5805,15.5579,15.5729,73700.0
2014-11-06 11:10:00,20.75,20.77,20.72,20.76,63200.0,15.5654,15.5805,15.5429,15.5729,63200.0
2014-11-06 11:20:00,20.76,20.76,20.73,20.73,48200.0,15.5729,15.5729,15.5504,15.5504,48200.0
2014-11-06 11:30:00,20.74,20.75,20.7,20.71,75500.0,15.5579,15.5654,15.5279,15.5354,75500.0
2014-11-06 11:40:00,20.71,20.73,20.69,20.71,99700.0,15.5354,15.5504,15.5204,15.5354,99700.0
2014-11-06 11:50:00,20.71,20.73,20.67,20.71,85000.0,15.5354,15.5504,15.5054,15.5354,85000.0
2014-11-06 12:00:00,20.7,20.71,20.69,20.69,41800.0,15.5279,15.5354,15.5204,15.5204,41800.0
2014-11-06 12:10:00,20.7,20.75,20.69,20.75,57300.0,15.5279,15.5654,15.5204,15.5654,57300.0
2014-11-06 12:20:00,20.74,20.75,20.73,20.74,37800.0,15.5579,15.5654,15.5504,15.5579,37800.0
2014-11-06 12:30:00,20.75,20.75,20.73,20.73,56700.0,15.5654,15.5654,15.5504,15.5504,56700.0
2014-11-06 12:40:00,20.73,20.76,20.71,20.75,47700.0,15.5504,15.5729,15.5354,15.5654,47700.0
2014-11-06 12:50:00,20.75,20.76,20.74,20.75,45900.0,15.5654,15.5729,15.5579,15.5654,45900.0
2014-11-06 13:00:00,20.76,20.76,20.74,20.75,56700.0,15.5729,15.5729,15.5579,15.5654,56700.0
2014-11-06 13:10:00,20.75,20.75,20.73,20.75,38800.0,15.5654,15.5654,15.5504,15.5654,38800.0
2014-11-06 13:20:00,20.75,20.78,20.74,20.77,46800.0,15.5654,15.588,15.5579,15.5805,46800.0
2014-11-06 13:30:00,20.78,20.78,20.76,20.78,47200.0,15.588,15.588,15.5729,15.588,47200.0
2014-11-06 13:40:00,20.78,20.79,20.76,20.77,39700.0,15.588,15.5955,15.5729,15.5805,39700.0
2014-11-06 13:50:00,20.77,20.79,20.76,20.78,41100.0,15.5805,15.5955,15.5729,15.588,41100.0
2014-11-06 14:00:00,20.79,20.8,20.77,20.77,55000.0,15.5955,15.603,15.5805,15.5805,55000.0
2014-11-06 14:10:00,20.78,20.8,20.76,20.79,76700.0,15.588,15.603,15.5729,15.5955,76700.0
2014-11-06 14:20:00,20.79,20.8,20.78,20.78,56300.0,15.5955,15.603,15.588,15.588,56300.0
2014-11-06 14:30:00,20.77,20.78,20.75,20.76,139700.0,15.5805,15.588,15.5654,15.5729,139700.0
2014-11-06 14:40:00,20.76,20.76,20.75,20.75,67400.0,15.5729,15.5729,15.5654,15.5654,67400.0
2014-11-06 14:50:00,20.75,20.76,20.74,20.74,155000.0,15.5654,15.5729,15.5579,15.5579,155000.0
2014-11-06 15:00:00,20.75,20.75,20.69,20.7,119500.0,15.5654,15.5654,15.5204,15.5279,119500.0
2014-11-06 15:10:00,20.7,20.71,20.67,20.69,422900.0,15.5279,15.5354,15.5054,15.5204,422900.0
2014-11-06 15:20:00,20.69,20.71,20.67,20.69,281000.0,15.5204,15.5354,15.5054,15.5204,281000.0
2014-11-06 15:30:00,20.69,20.7,20.68,20.69,197800.0,15.5204,15.5279,15.5129,15.5204,197800.0
2014-11-06 15:40:00,20.69,20.71,20.68,20.71,631900.0,15.5204,15.5354,15.5129,15.5354,631900.0
2014-11-06 15:50:00,20.71,20.72,20.67,20.69,701200.0,15.5354,15.5429,15.5054,15.5204,701200.0
2014-11-07 09:30:00,20.69,20.69,20.62,20.66,124800.0,15.5204,15.5204,15.4679,15.4979,124800.0
2014-11-07 09:40:00,20.65,20.7,20.6,20.68,175400.0,15.4904,15.5279,15.4529,15.5129,175400.0
2014-11-07 09:50:00,20.67,20.67,20.59,20.62,83700.0,15.5054,15.5054,15.4454,15.4679,83700.0
2014-11-07 10:00:00,20.62,20.7,20.61,20.7,119500.0,15.4679,15.5279,15.4604,15.5279,119500.0
2014-11-07 10:10:00,20.7,20.7,20.65,20.7,105700.0,15.5279,15.5279,15.4904,15.5279,105700.0
2014-11-07 10:20:00,20.7,20.73,20.69,20.71,253100.0,15.5279,15.5504,15.5204,15.5354,253100.0
2014-11-07 10:30:00,20.71,20.75,20.69,20.74,118100.0,15.5354,15.5654,15.5204,15.5579,118100.0
2014-11-07 10:40:00,20.75,20.76,20.73,20.74,133300.0,15.5654,15.5729,15.5504,15.5579,133300.0
2014-11-07 10:50:00,20.74,20.75,20.72,20.72,126600.0,15.5579,15.5654,15.5429,15.5429,126600.0
2014-11-07 11:00:00,20.73,20.73,20.67,20.67,111100.0,15.5504,15.5504,15.5054,15.5054,111100.0
2014-11-07 11:10:00,20.67,20.71,20.66,20.67,92200.0,15.5054,15.5354,15.4979,15.5054,92200.0
2014-11-07 11:20:00,20.67,20.67,20.6,20.6,181900.0,15.5054,15.5054,15.4529,15.4529,181900.0
2014-11-07 11:30:00,20.6,20.61,20.51,20.51,505000.0,15.4529,15.4604,15.3854,15.3854,505000.0
2014-11-07 11:40:00,20.51,20.57,20.49,20.56,609700.0,15.3854,15.4304,15.3704,15.4229,609700.0
2014-11-07 11:50:00,20.56,20.57,20.52,20.55,114500.0,15.4229,15.4304,15.3929,15.4154,114500.0
2014-11-07 12:00:00,20.55,20.57,20.55,20.56,81000.0,15.4154,15.4304,15.4154,15.4229,81000.0
2014-11-07 12:10:00,20.56,20.57,20.51,20.51,152500.0,15.4229,15.4304,15.3854,15.3854,152500.0
2014-11-07 12:20:00,20.51,20.57,20.51,20.57,120000.0,15.3854,15.4304,15.3854,15.4304,120000.0
2014-11-07 12:30:00,20.56,20.58,20.54,20.57,104300.0,15.4229,15.4379,15.4079,15.4304,104300.0
2014-11-07 12:40:00,20.57,20.58,20.55,20.56,69200.0,15.4304,15.4379,15.4154,15.4229,69200.0
2014-11-07 12:50:00,20.57,20.57,20.55,20.57,57600.0,15.4304,15.4304,15.4154,15.4304,57600.0
2014-11-07 13:00:00,20.57,20.6,20.55,20.59,80000.0,15.4304,15.4529,15.4154,15.4454,80000.0
2014-11-07 13:10:00,20.6,20.6,20.59,20.6,46700.0,15.4529,15.4529,15.4454,15.4529,46700.0
2014-11-07 13:20:00,20.59,20.61,20.59,20.6,49400.0,15.4454,15.4604,15.4454,15.4529,49400.0
2014-11-07 13:30:00,20.6,20.62,20.6,20.6,87500.0,15.4529,15.4679,15.4529,15.4529,87500.0
2014-11-07 13:40:00,20.61,20.61,20.59,20.6,81800.0,15.4604,15.4604,15.4454,15.4529,81800.0
2014-11-07 13:50:00,20.61,20.62,20.6,20.62,52300.0,15.4604,15.4679,15.4529,15.4679,52300.0
2014-11-07 14:00:00,20.61,20.62,20.59,20.61,74200.0,15.4604,15.4679,15.4454,15.4604,74200.0
2014-11-07 14:10:00,20.61,20.61,20.59,20.6,61100.0,15.4604,15.4604,15.4454,15.4529,61100.0
2014-11-07 14:20:00,20.6,20.6,20.56,20.56,89300.0,15.4529,15.4529,15.4229,15.4229,89300.0
2014-11-07 14:30:00,20.57,20.58,20.55,20.57,127800.0,15.4304,15.4379,15.4154,15.4304,127800.0
2014-11-07 14:40:00,20.58,20.59,20.57,20.58,69300.0,15.4379,15.4454,15.4304,15.4379,69300.0
2014-11-07 14:50:00,20.58,20.59,20.55,20.57,124300.0,15.4379,15.4454,15.4154,15.4304,124300.0
2014-11-07 15:00:00,20.57,20.58,20.55,20.56,214300.0,15.4304,15.4379,15.4154,15.4229,214300.0
2014-11-07 15:10:00,20.55,20.56,20.51,20.54,194600.0,15.4154,15.4229,15.3854,15.4079,194600.0
2014-11-07 15:20:00,20.54,20.55,20.48,20.48,252200.0,15.4079,15.4154,15.3629,15.3629,252200.0
2014-11-07 15:30:00,20.48,20.51,20.45,20.49,535300.0,15.3629,15.3854,15.3404,15.3704,535300.0
2014-11-07 15:40:00,20.5,20.51,20.48,20.51,570100.0,15.3779,15.3854,15.3629,15.3854,570100.0
2014-11-07 15:50:00,20.51,20.55,20.5,20.55,1239300.0,15.3854,15.4154,15.3779,15.4154,1239300.0
2014-11-10 09:30:00,20.6,20.7,20.58,20.7,199400.0,15.4529,15.5279,15.4379,15.5279,199400.0
2014-11-10 09:40:00,20.69,20.71,20.63,20.69,108500.0,15.5204,15.5354,15.4754,15.5204,108500.0
2014-11-10 09:50:00,20.69,20.73,20.67,20.72,144900.0,15.5204,15.5504,15.5054,15.5429,144900.0
2014-11-10 10:00:00,20.72,20.75,20.71,20.73,148700.0,15.5429,15.5654,15.5354,15.5504,148700.0
2014-11-10 10:10:00,20.73,20.75,20.73,20.75,114200.0,15.5504,15.5654,15.5504,15.5654,114200.0
2014-11-10 10:20:00,20.75,20.75,20.72,20.74,103700.0,15.5654,15.5654,15.5429,15.5579,103700.0
2014-11-10 10:30:00,20.73,20.76,20.73,20.76,98400.0,15.5504,15.5729,15.5504,15.5729,98400.0
2014-11-10 10:40:00,20.76,20.81,20.75,20.8,175500.0,15.5729,15.6105,15.5654,15.603,175500.0
2014-11-10 10:50:00,20.79,20.8,20.78,20.79,82400.0,15.5955,15.603,15.588,15.5955,82400.0
2014-11-10 11:00:00,20.79,20.8,20.78,20.8,66400.0,15.5955,15.603,15.588,15.603,66400.0
2014-11-10 11:10:00,20.8,20.8,20.79,20.8,57500.0,15.603,15.603,15.5955,15.603,57500.0
2014-11-10 11:20:00,20.8,20.8,20.78,20.79,83600.0,15.603,15.603,15.588,15.5955,83600.0
2014-11-10 11:30:00,20.79,20.81,20.78,20.81,116200.0,15.5955,15.6105,15.588,15.6105,116200.0
2014-11-10 11:40:00,20.8,20.81,20.78,20.79,68000.0,15.603,15.6105,15.588,15.5955,68000.0
2014-11-10 11:50:00,20.79,20.8,20.77,20.79,94400.0,15.5955,15.603,15.5805,15.5955,94400.0
2014-11-10 12:00:00,20.78,20.78,20.74,20.74,119700.0,15.588,15.588,15.5579,15.5579,119700.0
2014-11-10 12:10:00,20.74,20.76,20.73,20.76,67900.0,15.5579,15.5729,15.5504,15.5729,67900.0
2014-11-10 12:20:00,20.76,20.76,20.73,20.75,58800.0,15.5729,15.5729,15.5504,15.5654,58800.0
2014-11-10 12:30:00,20.75,20.79,20.74,20.79,313500.0,15.5654,15.5955,15.5579,15.5955,313500.0
2014-11-10 12:40:00,20.79,20.81,20.78,20.78,64600.0,15.5955,15.6105,15.588,15.588,64600.0
2014-11-10 12:50:00,20.79,20.81,20.77,20.81,72700.0,15.5955,15.6105,15.5805,15.6105,72700.0
2014-11-10 13:00:00,20.81,20.84,20.8,20.84,91000.0,15.6105,15.633,15.603,15.633,91000.0
2014-11-10 13:10:00,20.84,20.87,20.83,20.86,302800.0,15.633,15.6555,15.6255,15.648,302800.0
2014-11-10 13:20:00,20.86,20.87,20.83,20.84,93500.0,15.648,15.6555,15.6255,15.633,93500.0
2014-11-10 13:30:00,20.84,20.85,20.83,20.84,72400.0,15.633,15.6405,15.6255,15.633,72400.0
2014-11-10 13:40:00,20.83,20.84,20.83,20.83,57200.0,15.6255,15.633,15.6255,15.6255,57200.0
2014-11-10 13:50:00,20.83,20.84,20.8,20.82,76500.0,15.6255,15.633,15.603,15.618,76500.0
2014-11-10 14:00:00,20.81,20.83,20.81,20.82,63900.0,15.6105,15.6255,15.6105,15.618,63900.0
2014-11-10 14:10:00,20.83,20.84,20.82,20.82,64700.0,15.6255,15.633,15.618,15.618,64700.0
2014-11-10 14:20:00,20.83,20.84,20.82,20.83,91700.0,15.6255,15.633,15.618,15.6255,91700.0
2014-11-10 14:30:00,20.82,20.84,20.82,20.83,91700.0,15.618,15.633,15.618,15.6255,91700.0
2014-11-10 14:40:00,20.84,20.85,20.83,20.85,62200.0,15.633,15.6405,15.6255,15.6405,62200.0
2014-11-10 14:50:00,20.85,20.85,20.84,20.85,105500.0,15.6405,15.6405,15.633,15.6405,105500.0
2014-11-10 15:00:00,20.85,20.88,20.84,20.87,135800.0,15.6405,15.663,15.633,15.6555,135800.0
2014-11-10 15:10:00,20.87,20.88,20.86,20.88,189300.0,15.6555,15.663,15.648,15.663,189300.0
2014-11-10 15:20:00,20.88,20.88,20.83,20.83,132500.0,15.663,15.663,15.6255,15.6255,132500.0
2014-11-10 15:30:00,20.84,20.84,20.82,20.83,136900.0,15.633,15.633,15.618,15.6255,136900.0
2014-11-10 15:40:00,20.83,20.84,20.81,20.81,314600.0,15.6255,15.633,15.6105,15.6105,314600.0
2014-11-10 15:50:00,20.82,20.82,20.77,20.79,1012300.0,15.618,15.618,15.5805,15.5955,1012300.0
2014-11-11 09:30:00,20.8,20.81,20.68,20.75,238700.0,15.603,15.6105,15.5129,15.5654,238700.0
2014-11-11 09:40:00,20.75,20.82,20.73,20.82,109400.0,15.5654,15.618,15.5504,15.618,109400.0
2014-11-11 09:50:00,20.81,20.86,20.78,20.8,142200.0,15.6105,15.648,15.588,15.603,142200.0
2014-11-11 10:00:00,20.8,20.86,20.8,20.82,164100.0,15.603,15.648,15.603,15.618,164100.0
2014-11-11 10:10:00,20.83,20.83,20.8,20.81,79900.0,15.6255,15.6255,15.603,15.6105,79900.0
2014-11-11 10:20:00,20.81,20.84,20.79,20.84,161200.0,15.6105,15.633,15.5955,15.633,161200.0
2014-11-11 10:30:00,20.84,20.85,20.81,20.81,90400.0,15.633,15.6405,15.6105,15.6105,90400.0
2014-11-11 10:40:00,20.81,20.82,20.79,20.79,66000.0,15.6105,15.618,15.5955,15.5955,66000.0
2014-11-11 10:50:00,20.79,20.8,20.78,20.78,82000.0,15.5955,15.603,15.588,15.588,82000.0
2014-11-11 11:00:00,20.78,20.78,20.76,20.76,90800.0,15.588,15.588,15.5729,15.5729,90800.0
2014-11-11 11:10:00,20.77,20.79,20.76,20.77,76500.0,15.5805,15.5955,15.5729,15.5805,76500.0
2014-11-11 11:20:00,20.78,20.79,20.76,20.77,77300.0,15.588,15.5955,15.5729,15.5805,77300.0
2014-11-11 11:30:00,20.77,20.78,20.73,20.73,115100.0,15.5805,15.588,15.5504,15.5504,115100.0
2014-11-11 11:40:00,20.73,20.76,20.73,20.74,69000.0,15.5504,15.5729,15.5504,15.5579,69000.0
2014-11-11 11:50:00,20.75,20.75,20.73,20.73,38700.0,15.5654,15.5654,15.5504,15.5504,38700.0
2014-11-11 12:00:00,20.73,20.74,20.72,20.73,88800.0,15.5504,15.5579,15.5429,15.5504,88800.0
2014-11-11 12:10:00,20.73,20.74,20.72,20.74,62000.0,15.5504,15.5579,15.5429,15.5579,62000.0
2014-11-11 12:20:00,20.74,20.75,20.73,20.73,45900.0,15.5579,15.5654,15.5504,15.5504,45900.0
2014-11-11 12:30:00,20.74,20.75,20.73,20.75,72800.0,15.5579,15.5654,15.5504,15.5654,72800.0
2014-11-11 12:40:00,20.75,20.76,20.73,20.74,54000.0,15.5654,15.5729,15.5504,15.5579,54000.0
2014-11-11 12:50:00,20.75,20.76,20.74,20.76,56400.0,15.5654,15.5729,15.5579,15.5729,56400.0
2014-11-11 13:00:00,20.76,20.76,20.74,20.76,45900.0,15.5729,15.5729,15.5579,15.5729,45900.0
2014-11-11 13:10:00,20.76,20.76,20.74,20.75,57300.0,15.5729,15.5729,15.5579,15.5654,57300.0
2014-11-11 13:20:00,20.75,20.76,20.74,20.75,63400.0,15.5654,15.5729,15.5579,15.5654,63400.0
2014-11-11 13:30:00,20.76,20.77,20.73,20.75,70200.0,15.5729,15.5805,15.5504,15.5654,70200.0
2014-11-11 13:40:00,20.75,20.75,20.74,20.75,33500.0,15.5654,15.5654,15.5579,15.5654,33500.0
2014-11-11 13:50:00,20.75,20.75,20.74,20.74,40600.0,15.5654,15.5654,15.5579,15.5579,40600.0
2014-11-11 14:00:00,20.74,20.76,20.74,20.76,88200.0,15.5579,15.5729,15.5579,15.5729,88200.0
2014-11-11 14:10:00,20.76,20.77,20.74,20.76,99700.0,15.5729,15.5805,15.5579,15.5729,99700.0
2014-11-11 14:20:00,20.77,20.77,20.75,20.76,79700.0,15.5805,15.5805,15.5654,15.5729,79700.0
2014-11-11 14:30:00,20.76,20.76,20.75,20.75,56600.0,15.5729,15.5729,15.5654,15.5654,56600.0
2014-11-11 14:40:00,20.76,20.77,20.75,20.77,114900.0,15.5729,15.5805,15.5654,15.5805,114900.0
2014-11-11 14:50:00,20.76,20.77,20.76,20.76,145700.0,15.5729,15.5805,15.5729,15.5729,145700.0
2014-11-11 15:00:00,20.76,20.8,20.76,20.79,188100.0,15.5729,15.603,15.5729,15.5955,188100.0
2014-11-11 15:10:00,20.79,20.8,20.79,20.8,129700.0,15.5955,15.603,15.5955,15.603,129700.0
2014-11-11 15:20:00,20.8,20.82,20.78,20.8,258400.0,15.603,15.618,15.588,15.603,258400.0
2014-11-11 15:30:00,20.8,20.81,20.8,20.8,176000.0,15.603,15.6105,15.603,15.603,176000.0
2014-11-11 15:40:00,20.8,20.83,20.8,20.82,361900.0,15.603,15.6255,15.603,15.618,361900.0
2014-11-11 15:50:00,20.82,20.83,20.79,20.81,770500.0,15.618,15.6255,15.5955,15.6105,770500.0
2014-11-12 09:30:00,20.6,20.63,20.5,20.56,252000.0,15.5275,15.5502,15.4522,15.4974,252000.0
2014-11-12 09:40:00,20.56,20.65,20.56,20.65,145500.0,15.4974,15.5652,15.4974,15.5652,145500.0
2014-11-12 09:50:00,20.65,20.69,20.63,20.69,123100.0,15.5652,15.5954,15.5502,15.5954,123100.0
2014-11-12 10:00:00,20.69,20.75,20.69,20.74,97700.0,15.5954,15.6406,15.5954,15.6331,97700.0
2014-11-12 10:10:00,20.75,20.77,20.7,20.75,127900.0,15.6406,15.6557,15.6029,15.6406,127900.0
2014-11-12 10:20:00,20.75,20.8,20.74,20.74,90400.0,15.6406,15.6783,15.6331,15.6331,90400.0
2014-11-12 10:30:00,20.74,20.75,20.7,20.71,74700.0,15.6331,15.6406,15.6029,15.6105,74700.0
2014-11-12 10:40:00,20.71,20.73,20.7,20.7,70300.0,15.6105,15.6255,15.6029,15.6029,70300.0
2014-11-12 10:50:00,20.71,20.71,20.67,20.67,84800.0,15.6105,15.6105,15.5803,15.5803,84800.0
2014-11-12 11:00:00,20.67,20.68,20.65,20.68,57400.0,15.5803,15.5878,15.5652,15.5878,57400.0
2014-11-12 11:10:00,20.67,20.68,20.63,20.63,78300.0,15.5803,15.5878,15.5502,15.5502,78300.0
2014-11-12 11:20:00,20.63,20.68,20.63,20.66,71500.0,15.5502,15.5878,15.5502,15.5728,71500.0
2014-11-12 11:30:00,20.67,20.68,20.65,20.68,102400.0,15.5803,15.5878,15.5652,15.5878,102400.0
2014-11-12 11:40:00,20.68,20.71,20.67,20.69,59700.0,15.5878,15.6105,15.5803,15.5954,59700.0
2014-11-12 11:50:00,20.69,20.7,20.67,20.67,100900.0,15.5954,15.6029,15.5803,15.5803,100900.0
2014-11-12 12:00:00,20.68,20.71,20.67,20.7,105500.0,15.5878,15.6105,15.5803,15.6029,105500.0
2014-11-12 12:10:00,20.69,20.7,20.69,20.7,31100.0,15.5954,15.6029,15.5954,15.6029,31100.0
2014-11-12 12:20:00,20.7,20.71,20.69,20.71,39100.0,15.6029,15.6105,15.5954,15.6105,39100.0
2014-11-12 12:30:00,20.71,20.72,20.68,20.68,42500.0,15.6105,15.618,15.5878,15.5878,42500.0
2014-11-12 12:40:00,20.68,20.72,20.68,20.71,44100.0,15.5878,15.618,15.5878,15.6105,44100.0
2014-11-12 12:50:00,20.72,20.72,20.7,20.71,28900.0,15.618,15.618,15.6029,15.6105,28900.0
2014-11-12 13:00:00,20.71,20.71,20.7,20.7,47000.0,15.6105,15.6105,15.6029,15.6029,47000.0
2014-11-12 13:10:00,20.7,20.72,20.7,20.71,31800.0,15.6029,15.618,15.6029,15.6105,31800.0
2014-11-12 13:20:00,20.71,20.72,20.7,20.72,36000.0,15.6105,15.618,15.6029,15.618,36000.0
2014-11-12 13:30:00,20.73,20.73,20.7,20.71,60800.0,15.6255,15.6255,15.6029,15.6105,60800.0
2014-11-12 13:40:00,20.71,20.72,20.69,20.69,38200.0,15.6105,15.618,15.5954,15.5954,38200.0
2014-11-12 13:50:00,20.69,20.7,20.68,20.7,35600.0,15.5954,15.6029,15.5878,15.6029,35600.0
2014-11-12 14:00:00,20.7,20.7,20.68,20.7,50400.0,15.6029,15.6029,15.5878,15.6029,50400.0
2014-11-12 14:10:00,20.7,20.72,20.7,20.71,44000.0,15.6029,15.618,15.6029,15.6105,44000.0
2014-11-12 14:20:00,20.72,20.73,20.7,20.72,59500.0,15.618,15.6255,15.6029,15.618,59500.0
2014-11-12 14:30:00,20.72,20.72,20.7,20.7,51000.0,15.618,15.618,15.6029,15.6029,51000.0
2014-11-12 14:40:00,20.71,20.71,20.69,20.69,81900.0,15.6105,15.6105,15.5954,15.5954,81900.0
2014-11-12 14:50:00,20.69,20.7,20.67,20.69,72100.0,15.5954,15.6029,15.5803,15.5954,72100.0
2014-11-12 15:00:00,20.69,20.71,20.67,20.7,97600.0,15.5954,15.6105,15.5803,15.6029,97600.0
2014-11-12 15:10:00,20.71,20.71,20.69,20.71,78300.0,15.6105,15.6105,15.5954,15.6105,78300.0
2014-11-12 15:20:00,20.71,20.71,20.69,20.71,101600.0,15.6105,15.6105,15.5954,15.6105,101600.0
2014-11-12 15:30:00,20.72,20.73,20.7,20.72,106500.0,15.618,15.6255,15.6029,15.618,106500.0
2014-11-12 15:40:00,20.72,20.74,20.71,20.71,123900.0,15.618,15.6331,15.6105,15.6105,123900.0
2014-11-12 15:50:00,20.72,20.73,20.7,20.71,368200.0,15.618,15.6255,15.6029,15.6105,368200.0
2014-11-13 09:30:00,20.66,20.71,20.63,20.69,292800.0,15.5728,15.6105,15.5502,15.5954,292800.0
2014-11-13 09:40:00,20.69,20.69,20.61,20.65,151300.0,15.5954,15.5954,15.5351,15.5652,151300.0
2014-11-13 09:50:00,20.65,20.68,20.57,20.57,200100.0,15.5652,15.5878,15.5049,15.5049,200100.0
2014-11-13 10:00:00,20.57,20.58,20.5,20.52,235900.0,15.5049,15.5125,15.4522,15.4672,235900.0
2014-11-13 10:10:00,20.52,20.55,20.49,20.49,232000.0,15.4672,15.4899,15.4446,15.4446,232000.0
2014-11-13 10:20:00,20.49,20.53,20.48,20.48,155800.0,15.4446,15.4748,15.4371,15.4371,155800.0
2014-11-13 10:30:00,20.48,20.51,20.44,20.44,222700.0,15.4371,15.4597,15.4069,15.4069,222700.0
2014-11-13 10:40:00,20.44,20.45,20.39,20.39,461800.0,15.4069,15.4145,15.3693,15.3693,461800.0
2014-11-13 10:50:00,20.39,20.4,20.36,20.38,280800.0,15.3693,15.3768,15.3466,15.3617,280800.0
2014-11-13 11:00:00,20.37,20.42,20.35,20.36,223300.0,15.3542,15.3919,15.3391,15.3466,223300.0
2014-11-13 11:10:00,20.36,20.39,20.34,20.39,209100.0,15.3466,15.3693,15.3316,15.3693,209100.0
2014-11-13 11:20:00,20.39,20.39,20.31,20.33,287800.0,15.3693,15.3693,15.309,15.324,287800.0
2014-11-13 11:30:00,20.33,20.33,20.26,20.27,152000.0,15.324,15.324,15.2713,15.2788,152000.0
2014-11-13 11:40:00,20.27,20.32,20.25,20.3,121800.0,15.2788,15.3165,15.2637,15.3014,121800.0
2014-11-13 11:50:00,20.3,20.32,20.29,20.3,91300.0,15.3014,15.3165,15.2939,15.3014,91300.0
2014-11-13 12:00:00,20.3,20.33,20.3,20.33,114700.0,15.3014,15.324,15.3014,15.324,114700.0
2014-11-13 12:10:00,20.32,20.35,20.32,20.34,111400.0,15.3165,15.3391,15.3165,15.3316,111400.0
2014-11-13 12:20:00,20.34,20.35,20.34,20.34,83400.0,15.3316,15.3391,15.3316,15.3316,83400.0
2014-11-13 12:30:00,20.35,20.35,20.32,20.32,123000.0,15.3391,15.3391,15.3165,15.3165,123000.0
2014-11-13 12:40:00,20.32,20.33,20.3,20.3,82700.0,15.3165,15.324,15.3014,15.3014,82700.0
2014-11-13 12:50:00,20.3,20.34,20.29,20.33,87700.0,15.3014,15.3316,15.2939,15.324,87700.0
2014-11-13 13:00:00,20.34,20.34,20.27,20.28,110000.0,15.3316,15.3316,15.2788,15.2863,110000.0
2014-11-13 13:10:00,20.28,20.29,20.25,20.26,154100.0,15.2863,15.2939,15.2637,15.2713,154100.0
2014-11-13 13:20:00,20.26,20.29,20.25,20.27,111900.0,15.2713,15.2939,15.2637,15.2788,111900.0
2014-11-13 13:30:00,20.27,20.28,20.21,20.28,309900.0,15.2788,15.2863,15.2336,15.2863,309900.0
2014-11-13 13:40:00,20.28,20.28,20.24,20.25,131200.0,15.2863,15.2863,15.2562,15.2637,131200.0
2014-11-13 13:50:00,20.26,20.28,20.25,20.26,75700.0,15.2713,15.2863,15.2637,15.2713,75700.0
2014-11-13 14:00:00,20.26,20.27,20.25,20.26,91700.0,15.2713,15.2788,15.2637,15.2713,91700.0
2014-11-13 14:10:00,20.26,20.26,20.22,20.24,175800.0,15.2713,15.2713,15.2411,15.2562,175800.0
2014-11-13 14:20:00,20.23,20.24,20.21,20.22,139500.0,15.2486,15.2562,15.2336,15.2411,139500.0
2014-11-13 14:30:00,20.23,20.25,20.22,20.25,142400.0,15.2486,15.2637,15.2411,15.2637,142400.0
2014-11-13 14:40:00,20.25,20.3,20.23,20.29,102300.0,15.2637,15.3014,15.2486,15.2939,102300.0
2014-11-13 14:50:00,20.29,20.29,20.26,20.27,117900.0,15.2939,15.2939,15.2713,15.2788,117900.0
2014-11-13 15:00:00,20.27,20.32,20.26,20.29,208300.0,15.2788,15.3165,15.2713,15.2939,208300.0
2014-11-13 15:10:00,20.3,20.3,20.28,20.28,165300.0,15.3014,15.3014,15.2863,15.2863,165300.0
2014-11-13 15:20:00,20.28,20.3,20.24,20.24,176200.0,15.2863,15.3014,15.2562,15.2562,176200.0
2014-11-13 15:30:00,20.24,20.33,20.23,20.32,323200.0,15.2562,15.324,15.2486,15.3165,323200.0
2014-11-13 15:40:00,20.32,20.36,20.32,20.35,411100.0,15.3165,15.3466,15.3165,15.3391,411100.0
2014-11-13 15:50:00,20.35,20.35,20.33,20.35,1007100.0,15.3391,15.3391,15.324,15.3391,1007100.0
2014-11-14 09:30:00,20.3,20.43,20.26,20.41,146400.0,15.3014,15.3994,15.2713,15.3843,146400.0
2014-11-14 09:40:00,20.41,20.43,20.32,20.34,105200.0,15.3843,15.3994,15.3165,15.3316,105200.0
2014-11-14 09:50:00,20.35,20.43,20.34,20.38,94900.0,15.3391,15.3994,15.3316,15.3617,94900.0
2014-11-14 10:00:00,20.38,20.48,20.38,20.46,117800.0,15.3617,15.4371,15.3617,15.422,117800.0
2014-11-14 10:10:00,20.47,20.48,20.4,20.42,112600.0,15.4296,15.4371,15.3768,15.3919,112600.0
2014-11-14 10:20:00,20.42,20.42,20.34,20.39,139800.0,15.3919,15.3919,15.3316,15.3693,139800.0
2014-11-14 10:30:00,20.39,20.43,20.38,20.43,148200.0,15.3693,15.3994,15.3617,15.3994,148200.0
2014-11-14 10:40:00,20.43,20.47,20.42,20.45,81200.0,15.3994,15.4296,15.3919,15.4145,81200.0
2014-11-14 10:50:00,20.45,20.47,20.44,20.45,53300.0,15.4145,15.4296,15.4069,15.4145,53300.0
2014-11-14 11:00:00,20.45,20.47,20.45,20.45,74900.0,15.4145,15.4296,15.4145,15.4145,74900.0
2014-11-14 11:10:00,20.46,20.46,20.41,20.42,71600.0,15.422,15.422,15.3843,15.3919,71600.0
2014-11-14 11:20:00,20.43,20.44,20.4,20.42,63700.0,15.3994,15.4069,15.3768,15.3919,63700.0
2014-11-14 11:30:00,20.41,20.43,20.39,20.4,238200.0,15.3843,15.3994,15.3693,15.3768,238200.0
2014-11-14 11:40:00,20.4,20.44,20.39,20.43,145900.0,15.3768,15.4069,15.3693,15.3994,145900.0
2014-11-14 11:50:00,20.43,20.45,20.43,20.45,49000.0,15.3994,15.4145,15.3994,15.4145,49000.0
2014-11-14 12:00:00,20.45,20.48,20.44,20.45,106100.0,15.4145,15.4371,15.4069,15.4145,106100.0
2014-11-14 12:10:00,20.46,20.48,20.44,20.46,146700.0,15.422,15.4371,15.4069,15.422,146700.0
2014-11-14 12:20:00,20.46,20.48,20.45,20.46,46500.0,15.422,15.4371,15.4145,15.422,46500.0
2014-11-14 12:30:00,20.46,20.48,20.45,20.45,50400.0,15.422,15.4371,15.4145,15.4145,50400.0
2014-11-14 12:40:00,20.46,20.48,20.45,20.47,85600.0,15.422,15.4371,15.4145,15.4296,85600.0
2014-11-14 12:50:00,20.47,20.48,20.45,20.46,53900.0,15.4296,15.4371,15.4145,15.422,53900.0
2014-11-14 13:00:00,20.46,20.48,20.44,20.47,43900.0,15.422,15.4371,15.4069,15.4296,43900.0
2014-11-14 13:10:00,20.47,20.48,20.45,20.46,113000.0,15.4296,15.4371,15.4145,15.422,113000.0
2014-11-14 13:20:00,20.47,20.47,20.46,20.46,84800.0,15.4296,15.4296,15.422,15.422,84800.0
2014-11-14 13:30:00,20.47,20.47,20.46,20.47,74900.0,15.4296,15.4296,15.422,15.4296,74900.0
2014-11-14 13:40:00,20.47,20.47,20.46,20.47,52200.0,15.4296,15.4296,15.422,15.4296,52200.0
2014-11-14 13:50:00,20.47,20.47,20.45,20.46,96800.0,15.4296,15.4296,15.4145,15.422,96800.0
2014-11-14 14:00:00,20.46,20.46,20.43,20.45,51300.0,15.422,15.422,15.3994,15.4145,51300.0
2014-11-14 14:10:00,20.44,20.46,20.43,20.46,30400.0,15.4069,15.422,15.3994,15.422,30400.0
2014-11-14 14:20:00,20.46,20.47,20.45,20.46,79200.0,15.422,15.4296,15.4145,15.422,79200.0
2014-11-14 14:30:00,20.46,20.47,20.43,20.45,75600.0,15.422,15.4296,15.3994,15.4145,75600.0
2014-11-14 14:40:00,20.45,20.45,20.43,20.44,59100.0,15.4145,15.4145,15.3994,15.4069,59100.0
2014-11-14 14:50:00,20.44,20.46,20.44,20.44,82700.0,15.4069,15.422,15.4069,15.4069,82700.0
2014-11-14 15:00:00,20.45,20.46,20.44,20.45,106300.0,15.4145,15.422,15.4069,15.4145,106300.0
2014-11-14 15:10:00,20.45,20.46,20.41,20.44,98400.0,15.4145,15.422,15.3843,15.4069,98400.0
2014-11-14 15:20:00,20.44,20.46,20.42,20.45,146500.0,15.4069,15.422,15.3919,15.4145,146500.0
2014-11-14 15:30:00,20.45,20.46,20.43,20.45,231200.0,15.4145,15.422,15.3994,15.4145,231200.0
2014-11-14 15:40:00,20.45,20.46,20.43,20.44,226000.0,15.4145,15.422,15.3994,15.4069,226000.0
2014-11-14 15:50:00,20.44,20.45,20.4,20.42,921400.0,15.4069,15.4145,15.3768,15.3919,921400.0
2014-11-17 09:30:00,20.4,20.4,20.3,20.3,195500.0,15.3768,15.3768,15.3014,15.3014,195500.0
2014-11-17 09:40:00,20.3,20.32,20.29,20.31,87300.0,15.3014,15.3165,15.2939,15.309,87300.0
2014-11-17 09:50:00,20.31,20.34,20.29,20.33,46800.0,15.309,15.3316,15.2939,15.324,46800.0
2014-11-17 10:00:00,20.33,20.37,20.31,20.32,84000.0,15.324,15.3542,15.309,15.3165,84000.0
2014-11-17 10:10:00,20.32,20.38,20.31,20.37,78000.0,15.3165,15.3617,15.309,15.3542,78000.0
2014-11-17 10:20:00,20.36,20.4,20.34,20.38,76200.0,15.3466,15.3768,15.3316,15.3617,76200.0
2014-11-17 10:30:00,20.38,20.39,20.35,20.36,65700.0,15.3617,15.3693,15.3391,15.3466,65700.0
2014-11-17 10:40:00,20.36,20.36,20.3,20.32,98800.0,15.3466,15.3466,15.3014,15.3165,98800.0
2014-11-17 10:50:00,20.32,20.32,20.3,20.32,91100.0,15.3165,15.3165,15.3014,15.3165,91100.0
2014-11-17 11:00:00,20.32,20.33,20.29,20.29,54800.0,15.3165,15.324,15.2939,15.2939,54800.0
2014-11-17 11:10:00,20.29,20.33,20.27,20.32,67600.0,15.2939,15.324,15.2788,15.3165,67600.0
2014-11-17 11:20:00,20.32,20.33,20.29,20.29,39000.0,15.3165,15.324,15.2939,15.2939,39000.0
2014-11-17 11:30:00,20.29,20.31,20.28,20.3,72200.0,15.2939,15.309,15.2863,15.3014,72200.0
2014-11-17 11:40:00,20.29,20.32,20.29,20.3,53800.0,15.2939,15.3165,15.2939,15.3014,53800.0
2014-11-17 11:50:00,20.29,20.31,20.28,20.29,117000.0,15.2939,15.309,15.2863,15.2939,117000.0
2014-11-17 12:00:00,20.3,20.3,20.26,20.27,110600.0,15.3014,15.3014,15.2713,15.2788,110600.0
2014-11-17 12:10:00,20.27,20.32,20.27,20.3,71100.0,15.2788,15.3165,15.2788,15.3014,71100.0
2014-11-17 12:20:00,20.3,20.33,20.3,20.32,41000.0,15.3014,15.324,15.3014,15.3165,41000.0
2014-11-17 12:30:00,20.32,20.34,20.32,20.34,23400.0,15.3165,15.3316,15.3165,15.3316,23400.0
2014-11-17 12:40:00,20.34,20.37,20.33,20.36,84100.0,15.3316,15.3542,15.324,15.3466,84100.0
2014-11-17 12:50:00,20.36,20.37,20.33,20.34,36000.0,15.3466,15.3542,15.324,15.3316,36000.0
2014-11-17 13:00:00,20.34,20.35,20.33,20.33,68200.0,15.3316,15.3391,15.324,15.324,68200.0
2014-11-17 13:10:00,20.34,20.37,20.33,20.35,80600.0,15.3316,15.3542,15.324,15.3391,80600.0
2014-11-17 13:20:00,20.35,20.37,20.34,20.35,49900.0,15.3391,15.3542,15.3316,15.3391,49900.0
2014-11-17 13:30:00,20.35,20.37,20.35,20.36,55700.0,15.3391,15.3542,15.3391,15.3466,55700.0
2014-11-17 13:40:00,20.36,20.37,20.34,20.35,54700.0,15.3466,15.3542,15.3316,15.3391,54700.0
2014-11-17 13:50:00,20.35,20.37,20.35,20.36,45500.0,15.3391,15.3542,15.3391,15.3466,45500.0
2014-11-17 14:00:00,20.36,20.37,20.33,20.34,72000.0,15.3466,15.3542,15.324,15.3316,72000.0
2014-11-17 14:10:00,20.35,20.36,20.34,20.34,43700.0,15.3391,15.3466,15.3316,15.3316,43700.0
2014-11-17 14:20:00,20.34,20.35,20.33,20.35,49200.0,15.3316,15.3391,15.324,15.3391,49200.0
2014-11-17 14:30:00,20.35,20.36,20.34,20.35,94800.0,15.3391,15.3466,15.3316,15.3391,94800.0
2014-11-17 14:40:00,20.35,20.36,20.34,20.36,127400.0,15.3391,15.3466,15.3316,15.3466,127400.0
2014-11-17 14:50:00,20.35,20.36,20.34,20.35,66000.0,15.3391,15.3466,15.3316,15.3391,66000.0
2014-11-17 15:00:00,20.35,20.38,20.34,20.38,114200.0,15.3391,15.3617,15.3316,15.3617,114200.0
2014-11-17 15:10:00,20.38,20.38,20.33,20.35,123000.0,15.3617,15.3617,15.324,15.3391,123000.0
2014-11-17 15:20:00,20.34,20.35,20.33,20.33,88700.0,15.3316,15.3391,15.324,15.324,88700.0
2014-11-17 15:30:00,20.33,20.35,20.32,20.35,117300.0,15.324,15.3391,15.3165,15.3391,117300.0
2014-11-17 15:40:00,20.35,20.35,20.32,20.34,123800.0,15.3391,15.3391,15.3165,15.3316,123800.0
2014-11-17 15:50:00,20.33,20.36,20.33,20.36,493700.0,15.324,15.3466,15.324,15.3466,493700.0
2014-11-18 09:30:00,20.38,20.45,20.35,20.42,160100.0,15.3617,15.4145,15.3391,15.3919,160100.0
2014-11-18 09:40:00,20.42,20.44,20.39,20.42,81200.0,15.3919,15.4069,15.3693,15.3919,81200.0
2014-11-18 09:50:00,20.43,20.45,20.41,20.42,42100.0,15.3994,15.4145,15.3843,15.3919,42100.0
2014-11-18 10:00:00,20.42,20.47,20.4,20.46,133400.0,15.3919,15.4296,15.3768,15.422,133400.0
2014-11-18 10:10:00,20.46,20.48,20.44,20.47,189600.0,15.422,15.4371,15.4069,15.4296,189600.0
2014-11-18 10:20:00,20.48,20.48,20.43,20.46,124100.0,15.4371,15.4371,15.3994,15.422,124100.0
2014-11-18 10:30:00,20.45,20.47,20.43,20.45,148100.0,15.4145,15.4296,15.3994,15.4145,148100.0
2014-11-18 10:40:00,20.45,20.48,20.44,20.48,280800.0,15.4145,15.4371,15.4069,15.4371,280800.0
2014-11-18 10:50:00,20.48,20.48,20.46,20.47,85600.0,15.4371,15.4371,15.422,15.4296,85600.0
2014-11-18 11:00:00,20.48,20.48,20.46,20.46,69400.0,15.4371,15.4371,15.422,15.422,69400.0
2014-11-18 11:10:00,20.46,20.47,20.44,20.45,74600.0,15.422,15.4296,15.4069,15.4145,74600.0
2014-11-18 11:20:00,20.46,20.46,20.43,20.45,123200.0,15.422,15.422,15.3994,15.4145,123200.0
2014-11-18 11:30:00,20.45,20.48,20.43,20.48,187600.0,15.4145,15.4371,15.3994,15.4371,187600.0
2014-11-18 11:40:00,20.48,20.48,20.47,20.48,36200.0,15.4371,15.4371,15.4296,15.4371,36200.0
2014-11-18 11:50:00,20.48,20.48,20.47,20.48,36500.0,15.4371,15.4371,15.4296,15.4371,36500.0
2014-11-18 12:00:00,20.48,20.49,20.45,20.48,180200.0,15.4371,15.4446,15.4145,15.4371,180200.0
2014-11-18 12:10:00,20.48,20.49,20.47,20.48,43800.0,15.4371,15.4446,15.4296,15.4371,43800.0
2014-11-18 12:20:00,20.48,20.49,20.47,20.47,111100.0,15.4371,15.4446,15.4296,15.4296,111100.0
2014-11-18 12:30:00,20.47,20.49,20.47,20.48,47100.0,15.4296,15.4446,15.4296,15.4371,47100.0
2014-11-18 12:40:00,20.48,20.5,20.46,20.47,143100.0,15.4371,15.4522,15.422,15.4296,143100.0
2014-11-18 12:50:00,20.46,20.5,20.46,20.49,70800.0,15.422,15.4522,15.422,15.4446,70800.0
2014-11-18 13:00:00,20.5,20.5,20.48,20.49,69300.0,15.4522,15.4522,15.4371,15.4446,69300.0
2014-11-18 13:10:00,20.5,20.51,20.48,20.48,278000.0,15.4522,15.4597,15.4371,15.4371,278000.0
2014-11-18 13:20:00,20.48,20.51,20.48,20.49,76000.0,15.4371,15.4597,15.4371,15.4446,76000.0
2014-11-18 13:30:00,20.5,20.51,20.48,20.49,70500.0,15.4522,15.4597,15.4371,15.4446,70500.0
2014-11-18 13:40:00,20.49,20.51,20.49,20.5,30200.0,15.4446,15.4597,15.4446,15.4522,30200.0
2014-11-18 13:50:00,20.51,20.52,20.5,20.52,48400.0,15.4597,15.4672,15.4522,15.4672,48400.0
2014-11-18 14:00:00,20.51,20.55,20.51,20.53,136700.0,15.4597,15.4899,15.4597,15.4748,136700.0
2014-11-18 14:10:00,20.53,20.54,20.51,20.53,107000.0,15.4748,15.4823,15.4597,15.4748,107000.0
2014-11-18 14:20:00,20.54,20.55,20.53,20.55,44600.0,15.4823,15.4899,15.4748,15.4899,44600.0
2014-11-18 14:30:00,20.54,20.57,20.54,20.55,52500.0,15.4823,15.5049,15.4823,15.4899,52500.0
2014-11-18 14:40:00,20.56,20.56,20.52,20.52,60100.0,15.4974,15.4974,15.4672,15.4672,60100.0
2014-11-18 14:50:00,20.52,20.53,20.5,20.52,129600.0,15.4672,15.4748,15.4522,15.4672,129600.0
2014-11-18 15:00:00,20.51,20.54,20.51,20.52,131500.0,15.4597,15.4823,15.4597,15.4672,131500.0
2014-11-18 15:10:00,20.53,20.53,20.52,20.52,35200.0,15.4748,15.4748,15.4672,15.4672,35200.0
2014-11-18 15:20:00,20.52,20.53,20.49,20.51,121500.0,15.4672,15.4748,15.4446,15.4597,121500.0
2014-11-18 15:30:00,20.51,20.51,20.48,20.5,92800.0,15.4597,15.4597,15.4371,15.4522,92800.0
2014-11-18 15:40:00,20.5,20.5,20.47,20.47,277100.0,15.4522,15.4522,15.4296,15.4296,277100.0
2014-11-18 15:50:00,20.47,20.48,20.42,20.43,1084600.0,15.4296,15.4371,15.3919,15.3994,1084600.0
2014-11-19 09:30:00,20.36,20.36,20.18,20.26,263400.0,15.3466,15.3466,15.211,15.2713,263400.0
2014-11-19 09:40:00,20.27,20.36,20.23,20.31,170000.0,15.2788,15.3466,15.2486,15.309,170000.0
2014-11-19 09:50:00,20.3,20.37,20.29,20.34,273000.0,15.3014,15.3542,15.2939,15.3316,273000.0
2014-11-19 10:00:00,20.34,20.35,20.3,20.32,139300.0,15.3316,15.3391,15.3014,15.3165,139300.0
2014-11-19 10:10:00,20.32,20.33,20.28,20.32,161800.0,15.3165,15.324,15.2863,15.3165,161800.0
2014-11-19 10:20:00,20.32,20.33,20.28,20.32,166300.0,15.3165,15.324,15.2863,15.3165,166300.0
2014-11-19 10:30:00,20.32,20.37,20.31,20.32,193000.0,15.3165,15.3542,15.309,15.3165,193000.0
2014-11-19 10:40:00,20.31,20.35,20.3,20.33,345600.0,15.309,15.3391,15.3014,15.324,345600.0
2014-11-19 10:50:00,20.33,20.37,20.32,20.34,300700.0,15.324,15.3542,15.3165,15.3316,300700.0
2014-11-19 11:00:00,20.34,20.4,20.33,20.39,114700.0,15.3316,15.3768,15.324,15.3693,114700.0
2014-11-19 11:10:00,20.39,20.42,20.38,20.4,101500.0,15.3693,15.3919,15.3617,15.3768,101500.0
2014-11-19 11:20:00,20.4,20.42,20.38,20.4,139600.0,15.3768,15.3919,15.3617,15.3768,139600.0
2014-11-19 11:30:00,20.41,20.46,20.4,20.42,159900.0,15.3843,15.422,15.3768,15.3919,159900.0
2014-11-19 11:40:00,20.43,20.46,20.4,20.4,244100.0,15.3994,15.422,15.3768,15.3768,244100.0
2014-11-19 11:50:00,20.41,20.45,20.39,20.43,300400.0,15.3843,15.4145,15.3693,15.3994,300400.0
2014-11-19 12:00:00,20.44,20.46,20.43,20.44,63200.0,15.4069,15.422,15.3994,15.4069,63200.0
2014-11-19 12:10:00,20.44,20.45,20.41,20.43,90700.0,15.4069,15.4145,15.3843,15.3994,90700.0
2014-11-19 12:20:00,20.43,20.44,20.41,20.43,44100.0,15.3994,15.4069,15.3843,15.3994,44100.0
2014-11-19 12:30:00,20.43,20.43,20.42,20.43,57700.0,15.3994,15.3994,15.3919,15.3994,57700.0
2014-11-19 12:40:00,20.43,20.44,20.42,20.42,45900.0,15.3994,15.4069,15.3919,15.3919,45900.0
2014-11-19 12:50:00,20.43,20.45,20.41,20.44,115200.0,15.3994,15.4145,15.3843,15.4069,115200.0
2014-11-19 13:00:00,20.44,20.48,20.44,20.46,76200.0,15.4069,15.4371,15.4069,15.422,76200.0
2014-11-19 13:10:00,20.46,20.47,20.45,20.46,37200.0,15.422,15.4296,15.4145,15.422,37200.0
2014-11-19 13:20:00,20.46,20.49,20.44,20.44,129700.0,15.422,15.4446,15.4069,15.4069,129700.0
2014-11-19 13:30:00,20.45,20.46,20.42,20.43,49200.0,15.4145,15.422,15.3919,15.3994,49200.0
2014-11-19 13:40:00,20.44,20.45,20.43,20.45,69100.0,15.4069,15.4145,15.3994,15.4145,69100.0
2014-11-19 13:50:00,20.44,20.47,20.44,20.47,85400.0,15.4069,15.4296,15.4069,15.4296,85400.0
2014-11-19 14:00:00,20.47,20.52,20.46,20.46,187500.0,15.4296,15.4672,15.422,15.422,187500.0
2014-11-19 14:10:00,20.46,20.5,20.46,20.5,67700.0,15.422,15.4522,15.422,15.4522,67700.0
2014-11-19 14:20:00,20.5,20.51,20.42,20.43,172900.0,15.4522,15.4597,15.3919,15.3994,172900.0
2014-11-19 14:30:00,20.43,20.44,20.4,20.43,144000.0,15.3994,15.4069,15.3768,15.3994,144000.0
2014-11-19 14:40:00,20.43,20.43,20.38,20.38,61500.0,15.3994,15.3994,15.3617,15.3617,61500.0
2014-11-19 14:50:00,20.38,20.4,20.38,20.39,119700.0,15.3617,15.3768,15.3617,15.3693,119700.0
2014-11-19 15:00:00,20.39,20.39,20.36,20.38,67400.0,15.3693,15.3693,15.3466,15.3617,67400.0
2014-11-19 15:10:00,20.38,20.43,20.37,20.43,128800.0,15.3617,15.3994,15.3542,15.3994,128800.0
2014-11-19 15:20:00,20.43,20.45,20.39,20.39,161700.0,15.3994,15.4145,15.3693,15.3693,161700.0
2014-11-19 15:30:00,20.39,20.42,20.39,20.4,282200.0,15.3693,15.3919,15.3693,15.3768,282200.0
2014-11-19 15:40:00,20.4,20.42,20.37,20.42,405400.0,15.3768,15.3919,15.3542,15.3919,405400.0
2014-11-19 15:50:00,20.42,20.48,20.42,20.46,849500.0,15.3919,15.4371,15.3919,15.422,849500.0
2014-11-20 09:30:00,20.4,20.4,20.33,20.38,144600.0,15.3768,15.3768,15.324,15.3617,144600.0
2014-11-20 09:40:00,20.39,20.5,20.39,20.5,132700.0,15.3693,15.4522,15.3693,15.4522,132700.0
2014-11-20 09:50:00,20.5,20.52,20.48,20.51,95000.0,15.4522,15.4672,15.4371,15.4597,95000.0
2014-11-20 10:00:00,20.51,20.55,20.5,20.54,91100.0,15.4597,15.4899,15.4522,15.4823,91100.0
2014-11-20 10:10:00,20.54,20.57,20.52,20.56,74300.0,15.4823,15.5049,15.4672,15.4974,74300.0
2014-11-20 10:20:00,20.55,20.59,20.55,20.58,77400.0,15.4899,15.52,15.4899,15.5125,77400.0
2014-11-20 10:30:00,20.58,20.62,20.57,20.57,38700.0,15.5125,15.5426,15.5049,15.5049,38700.0
2014-11-20 10:40:00,20.58,20.58,20.54,20.55,168800.0,15.5125,15.5125,15.4823,15.4899,168800.0
2014-11-20 10:50:00,20.55,20.56,20.51,20.52,53900.0,15.4899,15.4974,15.4597,15.4672,53900.0
2014-11-20 11:00:00,20.52,20.55,20.51,20.54,77500.0,15.4672,15.4899,15.4597,15.4823,77500.0
2014-11-20 11:10:00,20.55,20.57,20.53,20.56,82000.0,15.4899,15.5049,15.4748,15.4974,82000.0
2014-11-20 11:20:00,20.56,20.61,20.55,20.6,84900.0,15.4974,15.5351,15.4899,15.5275,84900.0
2014-11-20 11:30:00,20.6,20.6,20.59,20.6,39200.0,15.5275,15.5275,15.52,15.5275,39200.0
2014-11-20 11:40:00,20.6,20.6,20.59,20.6,40800.0,15.5275,15.5275,15.52,15.5275,40800.0
2014-11-20 11:50:00,20.6,20.6,20.57,20.58,29000.0,15.5275,15.5275,15.5049,15.5125,29000.0
2014-11-20 12:00:00,20.57,20.59,20.56,20.59,64200.0,15.5049,15.52,15.4974,15.52,64200.0
2014-11-20 12:10:00,20.59,20.63,20.58,20.62,161600.0,15.52,15.5502,15.5125,15.5426,161600.0
2014-11-20 12:20:00,20.62,20.63,20.61,20.62,105100.0,15.5426,15.5502,15.5351,15.5426,105100.0
2014-11-20 12:30:00,20.62,20.64,20.61,20.64,44000.0,15.5426,15.5577,15.5351,15.5577,44000.0
2014-11-20 12:40:00,20.64,20.64,20.61,20.62,27000.0,15.5577,15.5577,15.5351,15.5426,27000.0
2014-11-20 12:50:00,20.62,20.62,20.6,20.6,27500.0,15.5426,15.5426,15.5275,15.5275,27500.0
2014-11-20 13:00:00,20.6,20.63,20.6,20.61,30600.0,15.5275,15.5502,15.5275,15.5351,30600.0
2014-11-20 13:10:00,20.62,20.62,20.59,20.61,135300.0,15.5426,15.5426,15.52,15.5351,135300.0
2014-11-20 13:20:00,20.61,20.66,20.61,20.66,152300.0,15.5351,15.5728,15.5351,15.5728,152300.0
2014-11-20 13:30:00,20.66,20.67,20.65,20.66,85600.0,15.5728,15.5803,15.5652,15.5728,85600.0
2014-11-20 13:40:00,20.67,20.67,20.66,20.66,19300.0,15.5803,15.5803,15.5728,15.5728,19300.0
2014-11-20 13:50:00,20.67,20.69,20.66,20.69,106000.0,15.5803,15.5954,15.5728,15.5954,106000.0
2014-11-20 14:00:00,20.69,20.71,20.68,20.7,127500.0,15.5954,15.6105,15.5878,15.6029,127500.0
2014-11-20 14:10:00,20.7,20.72,20.69,20.72,124000.0,15.6029,15.618,15.5954,15.618,124000.0
2014-11-20 14:20:00,20.71,20.74,20.7,20.74,130100.0,15.6105,15.6331,15.6029,15.6331,130100.0
2014-11-20 14:30:00,20.74,20.74,20.72,20.73,62700.0,15.6331,15.6331,15.618,15.6255,62700.0
2014-11-20 14:40:00,20.73,20.75,20.72,20.75,133700.0,15.6255,15.6406,15.618,15.6406,133700.0
2014-11-20 14:50:00,20.75,20.75,20.69,20.7,119200.0,15.6406,15.6406,15.5954,15.6029,119200.0
2014-11-20 15:00:00,20.7,20.72,20.67,20.69,333800.0,15.6029,15.618,15.5803,15.5954,333800.0
2014-11-20 15:10:00,20.68,20.69,20.65,20.66,289000.0,15.5878,15.5954,15.5652,15.5728,289000.0
2014-11-20 15:20:00,20.65,20.66,20.63,20.63,219900.0,15.5652,15.5728,15.5502,15.5502,219900.0
2014-11-20 15:30:00,20.63,20.66,20.63,20.66,389000.0,15.5502,15.5728,15.5502,15.5728,389000.0
2014-11-20 15:40:00,20.65,20.66,20.62,20.63,338700.0,15.5652,15.5728,15.5426,15.5502,338700.0
2014-11-20 15:50:00,20.63,20.64,20.6,20.61,751400.0,15.5502,15.5577,15.5275,15.5351,751400.0
2014-11-21 09:30:00,20.81,20.84,20.78,20.84,698400.0,15.6858,15.7084,15.6632,15.7084,698400.0
2014-11-21 09:40:00,20.83,20.84,20.8,20.82,145100.0,15.7009,15.7084,15.6783,15.6934,145100.0
2014-11-21 09:50:00,20.82,20.86,20.78,20.83,145900.0,15.6934,15.7235,15.6632,15.7009,145900.0
2014-11-21 10:00:00,20.84,20.88,20.83,20.84,162500.0,15.7084,15.7386,15.7009,15.7084,162500.0
2014-11-21 10:10:00,20.84,20.86,20.83,20.85,147800.0,15.7084,15.7235,15.7009,15.716,147800.0
2014-11-21 10:20:00,20.86,20.86,20.84,20.84,65500.0,15.7235,15.7235,15.7084,15.7084,65500.0
2014-11-21 10:30:00,20.84,20.86,20.81,20.84,249800.0,15.7084,15.7235,15.6858,15.7084,249800.0
2014-11-21 10:40:00,20.84,20.86,20.82,20.83,123800.0,15.7084,15.7235,15.6934,15.7009,123800.0
2014-11-21 10:50:00,20.83,20.85,20.82,20.82,42400.0,15.7009,15.716,15.6934,15.6934,42400.0
2014-11-21 11:00:00,20.82,20.84,20.8,20.83,117900.0,15.6934,15.7084,15.6783,15.7009,117900.0
2014-11-21 11:10:00,20.83,20.85,20.82,20.84,124000.0,15.7009,15.716,15.6934,15.7084,124000.0
2014-11-21 11:20:00,20.84,20.85,20.84,20.85,42500.0,15.7084,15.716,15.7084,15.716,42500.0
2014-11-21 11:30:00,20.85,20.86,20.8,20.8,111000.0,15.716,15.7235,15.6783,15.6783,111000.0
2014-11-21 11:40:00,20.8,20.83,20.8,20.82,64900.0,15.6783,15.7009,15.6783,15.6934,64900.0
2014-11-21 11:50:00,20.82,20.85,20.81,20.85,64800.0,15.6934,15.716,15.6858,15.716,64800.0
2014-11-21 12:00:00,20.85,20.86,20.83,20.84,67100.0,15.716,15.7235,15.7009,15.7084,67100.0
2014-11-21 12:10:00,20.84,20.84,20.79,20.8,36100.0,15.7084,15.7084,15.6708,15.6783,36100.0
2014-11-21 12:20:00,20.8,20.82,20.79,20.8,56000.0,15.6783,15.6934,15.6708,15.6783,56000.0
2014-11-21 12:30:00,20.8,20.82,20.79,20.82,67700.0,15.6783,15.6934,15.6708,15.6934,67700.0
2014-11-21 12:40:00,20.82,20.83,20.81,20.82,47100.0,15.6934,15.7009,15.6858,15.6934,47100.0
2014-11-21 12:50:00,20.82,20.82,20.79,20.79,62200.0,15.6934,15.6934,15.6708,15.6708,62200.0
2014-11-21 13:00:00,20.8,20.8,20.76,20.77,151900.0,15.6783,15.6783,15.6481,15.6557,151900.0
2014-11-21 13:10:00,20.78,20.8,20.76,20.76,104100.0,15.6632,15.6783,15.6481,15.6481,104100.0
2014-11-21 13:20:00,20.77,20.78,20.75,20.75,44300.0,15.6557,15.6632,15.6406,15.6406,44300.0
2014-11-21 13:30:00,20.75,20.76,20.72,20.74,179800.0,15.6406,15.6481,15.618,15.6331,179800.0
2014-11-21 13:40:00,20.74,20.78,20.74,20.78,50500.0,15.6331,15.6632,15.6331,15.6632,50500.0
2014-11-21 13:50:00,20.78,20.81,20.77,20.78,105500.0,15.6632,15.6858,15.6557,15.6632,105500.0
2014-11-21 14:00:00,20.79,20.81,20.78,20.8,32300.0,15.6708,15.6858,15.6632,15.6783,32300.0
2014-11-21 14:10:00,20.8,20.81,20.79,20.8,70900.0,15.6783,15.6858,15.6708,15.6783,70900.0
2014-11-21 14:20:00,20.8,20.8,20.77,20.77,100800.0,15.6783,15.6783,15.6557,15.6557,100800.0
2014-11-21 14:30:00,20.78,20.8,20.76,20.79,92800.0,15.6632,15.6783,15.6481,15.6708,92800.0
2014-11-21 14:40:00,20.79,20.83,20.78,20.8,193200.0,15.6708,15.7009,15.6632,15.6783,193200.0
2014-11-21 14:50:00,20.8,20.81,20.78,20.81,81000.0,15.6783,15.6858,15.6632,15.6858,81000.0
2014-11-21 15:00:00,20.8,20.82,20.79,20.79,116600.0,15.6783,15.6934,15.6708,15.6708,116600.0
2014-11-21 15:10:00,20.79,20.81,20.78,20.8,240100.0,15.6708,15.6858,15.6632,15.6783,240100.0
2014-11-21 15:20:00,20.81,20.86,20.8,20.85,310000.0,15.6858,15.7235,15.6783,15.716,310000.0
2014-11-21 15:30:00,20.86,20.87,20.84,20.86,395700.0,15.7235,15.7311,15.7084,15.7235,395700.0
2014-11-21 15:40:00,20.85,20.89,20.85,20.89,456000.0,15.716,15.7461,15.716,15.7461,456000.0
2014-11-21 15:50:00,20.89,20.94,20.88,20.92,1974200.0,15.7461,15.7838,15.7386,15.7687,1974200.0
2014-11-24 09:30:00,20.92,20.99,20.91,20.94,303000.0,15.7687,15.8215,15.7612,15.7838,303000.0
2014-11-24 09:40:00,20.93,20.96,20.84,20.85,134200.0,15.7763,15.7989,15.7084,15.716,134200.0
2014-11-24 09:50:00,20.84,20.85,20.8,20.8,87500.0,15.7084,15.716,15.6783,15.6783,87500.0
2014-11-24 10:00:00,20.8,20.84,20.79,20.84,66800.0,15.6783,15.7084,15.6708,15.7084,66800.0
2014-11-24 10:10:00,20.84,20.88,20.82,20.88,59600.0,15.7084,15.7386,15.6934,15.7386,59600.0
2014-11-24 10:20:00,20.88,20.91,20.88,20.89,36400.0,15.7386,15.7612,15.7386,15.7461,36400.0
2014-11-24 10:30:00,20.89,20.91,20.88,20.9,70900.0,15.7461,15.7612,15.7386,15.7537,70900.0
2014-11-24 10:40:00,20.9,20.93,20.89,20.9,263200.0,15.7537,15.7763,15.7461,15.7537,263200.0
2014-11-24 10:50:00,20.9,20.91,20.88,20.88,110900.0,15.7537,15.7612,15.7386,15.7386,110900.0
2014-11-24 11:00:00,20.89,20.9,20.88,20.89,40100.0,15.7461,15.7537,15.7386,15.7461,40100.0
2014-11-24 11:10:00,20.9,20.9,20.89,20.89,56000.0,15.7537,15.7537,15.7461,15.7461,56000.0
2014-11-24 11:20:00,20.89,20.91,20.88,20.89,161500.0,15.7461,15.7612,15.7386,15.7461,161500.0
2014-11-24 11:30:00,20.89,20.91,20.88,20.89,73200.0,15.7461,15.7612,15.7386,15.7461,73200.0
2014-11-24 11:40:00,20.88,20.89,20.87,20.89,50500.0,15.7386,15.7461,15.7311,15.7461,50500.0
2014-11-24 11:50:00,20.88,20.9,20.87,20.89,35400.0,15.7386,15.7537,15.7311,15.7461,35400.0
2014-11-24 12:00:00,20.89,20.9,20.87,20.87,56900.0,15.7461,15.7537,15.7311,15.7311,56900.0
2014-11-24 12:10:00,20.88,20.89,20.87,20.88,28900.0,15.7386,15.7461,15.7311,15.7386,28900.0
2014-11-24 12:20:00,20.88,20.9,20.87,20.89,56300.0,15.7386,15.7537,15.7311,15.7461,56300.0
2014-11-24 12:30:00,20.9,20.9,20.88,20.89,35800.0,15.7537,15.7537,15.7386,15.7461,35800.0
2014-11-24 12:40:00,20.88,20.89,20.87,20.88,57700.0,15.7386,15.7461,15.7311,15.7386,57700.0
2014-11-24 12:50:00,20.87,20.88,20.86,20.87,93300.0,15.7311,15.7386,15.7235,15.7311,93300.0
2014-11-24 13:00:00,20.87,20.87,20.86,20.87,17900.0,15.7311,15.7311,15.7235,15.7311,17900.0
2014-11-24 13:10:00,20.87,20.9,20.86,20.89,297300.0,15.7311,15.7537,15.7235,15.7461,297300.0
2014-11-24 13:20:00,20.89,20.9,20.89,20.9,27800.0,15.7461,15.7537,15.7461,15.7537,27800.0
2014-11-24 13:30:00,20.9,20.9,20.89,20.89,33200.0,15.7537,15.7537,15.7461,15.7461,33200.0
2014-11-24 13:40:00,20.9,20.91,20.88,20.9,51900.0,15.7537,15.7612,15.7386,15.7537,51900.0
2014-11-24 13:50:00,20.9,20.93,20.9,20.93,68500.0,15.7537,15.7763,15.7537,15.7763,68500.0
2014-11-24 14:00:00,20.92,20.95,20.92,20.93,166500.0,15.7687,15.7914,15.7687,15.7763,166500.0
2014-11-24 14:10:00,20.94,20.95,20.93,20.93,49300.0,15.7838,15.7914,15.7763,15.7763,49300.0
2014-11-24 14:20:00,20.93,20.95,20.92,20.94,52700.0,15.7763,15.7914,15.7687,15.7838,52700.0
2014-11-24 14:30:00,20.94,20.96,20.93,20.95,227000.0,15.7838,15.7989,15.7763,15.7914,227000.0
2014-11-24 14:40:00,20.95,20.99,20.94,20.98,109000.0,15.7914,15.8215,15.7838,15.814,109000.0
2014-11-24 14:50:00,20.98,20.98,20.95,20.96,81500.0,15.814,15.814,15.7914,15.7989,81500.0
2014-11-24 15:00:00,20.96,20.98,20.96,20.97,65700.0,15.7989,15.814,15.7989,15.8064,65700.0
2014-11-24 15:10:00,20.98,20.98,20.95,20.97,221500.0,15.814,15.814,15.7914,15.8064,221500.0
2014-11-24 15:20:00,20.97,20.99,20.96,20.98,111800.0,15.8064,15.8215,15.7989,15.814,111800.0
2014-11-24 15:30:00,20.98,20.99,20.97,20.99,161700.0,15.814,15.8215,15.8064,15.8215,161700.0
2014-11-24 15:40:00,20.98,21.0,20.97,20.98,606900.0,15.814,15.829,15.8064,15.814,606900.0
2014-11-24 15:50:00,20.98,21.0,20.97,20.98,873200.0,15.814,15.829,15.8064,15.814,873200.0
2014-11-25 09:30:00,21.0,21.08,20.98,21.04,363100.0,15.829,15.8893,15.814,15.8592,363100.0
2014-11-25 09:40:00,21.03,21.05,21.01,21.03,58400.0,15.8517,15.8667,15.8366,15.8517,58400.0
2014-11-25 09:50:00,21.03,21.05,21.03,21.04,145100.0,15.8517,15.8667,15.8517,15.8592,145100.0
2014-11-25 10:00:00,21.04,21.08,21.03,21.05,584100.0,15.8592,15.8893,15.8517,15.8667,584100.0
2014-11-25 10:10:00,21.06,21.07,21.01,21.02,81800.0,15.8743,15.8818,15.8366,15.8441,81800.0
2014-11-25 10:20:00,21.02,21.06,21.0,21.05,80200.0,15.8441,15.8743,15.829,15.8667,80200.0
2014-11-25 10:30:00,21.06,21.07,21.01,21.02,52400.0,15.8743,15.8818,15.8366,15.8441,52400.0
2014-11-25 10:40:00,21.01,21.02,20.99,21.0,82700.0,15.8366,15.8441,15.8215,15.829,82700.0
2014-11-25 10:50:00,21.0,21.02,20.98,21.0,69200.0,15.829,15.8441,15.814,15.829,69200.0
2014-11-25 11:00:00,20.99,21.02,20.98,21.0,65900.0,15.8215,15.8441,15.814,15.829,65900.0
2014-11-25 11:10:00,20.99,21.03,20.99,21.0,177800.0,15.8215,15.8517,15.8215,15.829,177800.0
2014-11-25 11:20:00,21.0,21.03,20.99,21.0,330300.0,15.829,15.8517,15.8215,15.829,330300.0
2014-11-25 11:30:00,21.0,21.04,20.99,21.02,512100.0,15.829,15.8592,15.8215,15.8441,512100.0
2014-11-25 11:40:00,21.02,21.04,21.0,21.04,110200.0,15.8441,15.8592,15.829,15.8592,110200.0
2014-11-25 11:50:00,21.04,21.05,21.02,21.04,68600.0,15.8592,15.8667,15.8441,15.8592,68600.0
2014-11-25 12:00:00,21.04,21.05,21.01,21.03,95600.0,15.8592,15.8667,15.8366,15.8517,95600.0
2014-11-25 12:10:00,21.03,21.03,21.02,21.02,24800.0,15.8517,15.8517,15.8441,15.8441,24800.0
2014-11-25 12:20:00,21.03,21.04,21.02,21.02,46200.0,15.8517,15.8592,15.8441,15.8441,46200.0
2014-11-25 12:30:00,21.02,21.04,21.02,21.04,54800.0,15.8441,15.8592,15.8441,15.8592,54800.0
2014-11-25 12:40:00,21.04,21.06,21.03,21.04,206100.0,15.8592,15.8743,15.8517,15.8592,206100.0
2014-11-25 12:50:00,21.05,21.07,21.04,21.07,90000.0,15.8667,15.8818,15.8592,15.8818,90000.0
2014-11-25 13:00:00,21.06,21.08,21.06,21.08,101600.0,15.8743,15.8893,15.8743,15.8893,101600.0
2014-11-25 13:10:00,21.07,21.08,21.07,21.07,42400.0,15.8818,15.8893,15.8818,15.8818,42400.0
2014-11-25 13:20:00,21.07,21.08,21.07,21.07,65600.0,15.8818,15.8893,15.8818,15.8818,65600.0
2014-11-25 13:30:00,21.07,21.08,21.07,21.07,79700.0,15.8818,15.8893,15.8818,15.8818,79700.0
2014-11-25 13:40:00,21.08,21.11,21.07,21.11,72000.0,15.8893,15.912,15.8818,15.912,72000.0
2014-11-25 13:50:00,21.11,21.11,21.1,21.1,38600.0,15.912,15.912,15.9044,15.9044,38600.0
2014-11-25 14:00:00,21.11,21.11,21.08,21.09,100900.0,15.912,15.912,15.8893,15.8969,100900.0
2014-11-25 14:10:00,21.09,21.1,21.06,21.07,63500.0,15.8969,15.9044,15.8743,15.8818,63500.0
2014-11-25 14:20:00,21.07,21.07,21.06,21.07,29100.0,15.8818,15.8818,15.8743,15.8818,29100.0
2014-11-25 14:30:00,21.07,21.08,21.06,21.07,576800.0,15.8818,15.8893,15.8743,15.8818,576800.0
2014-11-25 14:40:00,21.08,21.09,21.05,21.06,92400.0,15.8893,15.8969,15.8667,15.8743,92400.0
2014-11-25 14:50:00,21.06,21.07,21.04,21.06,94300.0,15.8743,15.8818,15.8592,15.8743,94300.0
2014-11-25 15:00:00,21.06,21.08,21.05,21.07,70900.0,15.8743,15.8893,15.8667,15.8818,70900.0
2014-11-25 15:10:00,21.07,21.07,21.06,21.07,51000.0,15.8818,15.8818,15.8743,15.8818,51000.0
2014-11-25 15:20:00,21.07,21.08,21.06,21.07,85600.0,15.8818,15.8893,15.8743,15.8818,85600.0
2014-11-25 15:30:00,21.07,21.08,21.06,21.06,147900.0,15.8818,15.8893,15.8743,15.8743,147900.0
2014-11-25 15:40:00,21.06,21.07,21.03,21.04,293600.0,15.8743,15.8818,15.8517,15.8592,293600.0
2014-11-25 15:50:00,21.05,21.05,21.02,21.03,618400.0,15.8667,15.8667,15.8441,15.8517,618400.0
2014-11-26 09:30:00,21.02,21.06,20.96,21.02,115700.0,15.8441,15.8743,15.7989,15.8441,115700.0
2014-11-26 09:40:00,21.02,21.08,20.98,21.04,89500.0,15.8441,15.8893,15.814,15.8592,89500.0
2014-11-26 09:50:00,21.05,21.05,21.01,21.02,63400.0,15.8667,15.8667,15.8366,15.8441,63400.0
2014-11-26 10:00:00,21.03,21.05,21.01,21.04,106700.0,15.8517,15.8667,15.8366,15.8592,106700.0
2014-11-26 10:10:00,21.04,21.06,21.03,21.05,66800.0,15.8592,15.8743,15.8517,15.8667,66800.0
2014-11-26 10:20:00,21.06,21.06,21.04,21.05,71500.0,15.8743,15.8743,15.8592,15.8667,71500.0
2014-11-26 10:30:00,21.04,21.07,21.04,21.05,64300.0,15.8592,15.8818,15.8592,15.8667,64300.0
2014-11-26 10:40:00,21.05,21.07,21.04,21.06,100600.0,15.8667,15.8818,15.8592,15.8743,100600.0
2014-11-26 10:50:00,21.06,21.08,21.04,21.05,118400.0,15.8743,15.8893,15.8592,15.8667,118400.0
2014-11-26 11:00:00,21.06,21.06,21.03,21.04,117300.0,15.8743,15.8743,15.8517,15.8592,117300.0
2014-11-26 11:10:00,21.03,21.07,21.03,21.05,83400.0,15.8517,15.8818,15.8517,15.8667,83400.0
2014-11-26 11:20:00,21.06,21.06,21.02,21.04,80100.0,15.8743,15.8743,15.8441,15.8592,80100.0
2014-11-26 11:30:00,21.04,21.05,21.02,21.03,49000.0,15.8592,15.8667,15.8441,15.8517,49000.0
2014-11-26 11:40:00,21.02,21.05,21.02,21.05,62600.0,15.8441,15.8667,15.8441,15.8667,62600.0
2014-11-26 11:50:00,21.05,21.05,21.03,21.03,45300.0,15.8667,15.8667,15.8517,15.8517,45300.0
2014-11-26 12:00:00,21.04,21.05,21.03,21.04,42300.0,15.8592,15.8667,15.8517,15.8592,42300.0
2014-11-26 12:10:00,21.03,21.04,21.02,21.03,47300.0,15.8517,15.8592,15.8441,15.8517,47300.0
2014-11-26 12:20:00,21.03,21.03,21.02,21.03,61900.0,15.8517,15.8517,15.8441,15.8517,61900.0
2014-11-26 12:30:00,21.03,21.04,21.02,21.03,45200.0,15.8517,15.8592,15.8441,15.8517,45200.0
2014-11-26 12:40:00,21.03,21.04,21.02,21.04,64900.0,15.8517,15.8592,15.8441,15.8592,64900.0
2014-11-26 12:50:00,21.04,21.04,21.02,21.03,31900.0,15.8592,15.8592,15.8441,15.8517,31900.0
2014-11-26 13:00:00,21.03,21.04,21.02,21.04,14300.0,15.8517,15.8592,15.8441,15.8592,14300.0
2014-11-26 13:10:00,21.04,21.06,21.03,21.05,44900.0,15.8592,15.8743,15.8517,15.8667,44900.0
2014-11-26 13:20:00,21.05,21.06,21.04,21.06,31900.0,15.8667,15.8743,15.8592,15.8743,31900.0
2014-11-26 13:30:00,21.05,21.06,21.05,21.05,14400.0,15.8667,15.8743,15.8667,15.8667,14400.0
2014-11-26 13:40:00,21.05,21.08,21.05,21.07,52900.0,15.8667,15.8893,15.8667,15.8818,52900.0
2014-11-26 13:50:00,21.07,21.07,21.04,21.05,52100.0,15.8818,15.8818,15.8592,15.8667,52100.0
2014-11-26 14:00:00,21.06,21.06,21.03,21.03,69300.0,15.8743,15.8743,15.8517,15.8517,69300.0
2014-11-26 14:10:00,21.03,21.04,21.03,21.04,28900.0,15.8517,15.8592,15.8517,15.8592,28900.0
2014-11-26 14:20:00,21.03,21.05,21.03,21.05,28100.0,15.8517,15.8667,15.8517,15.8667,28100.0
2014-11-26 14:30:00,21.05,21.05,21.04,21.04,72700.0,15.8667,15.8667,15.8592,15.8592,72700.0
2014-11-26 14:40:00,21.05,21.05,21.04,21.05,24300.0,15.8667,15.8667,15.8592,15.8667,24300.0
2014-11-26 14:50:00,21.05,21.09,21.04,21.07,195000.0,15.8667,15.8969,15.8592,15.8818,195000.0
2014-11-26 15:00:00,21.08,21.09,21.06,21.09,125700.0,15.8893,15.8969,15.8743,15.8969,125700.0
2014-11-26 15:10:00,21.09,21.09,21.08,21.08,77500.0,15.8969,15.8969,15.8893,15.8893,77500.0
2014-11-26 15:20:00,21.08,21.09,21.08,21.09,36900.0,15.8893,15.8969,15.8893,15.8969,36900.0
2014-11-26 15:30:00,21.09,21.1,21.08,21.1,108600.0,15.8969,15.9044,15.8893,15.9044,108600.0
2014-11-26 15:40:00,21.09,21.1,21.07,21.07,181400.0,15.8969,15.9044,15.8818,15.8818,181400.0
2014-11-26 15:50:00,21.07,21.08,21.06,21.07,490000.0,15.8818,15.8893,15.8743,15.8818,490000.0
2014-11-28 09:30:00,21.05,21.09,21.0,21.0,195100.0,15.8667,15.8969,15.829,15.829,195100.0
2014-11-28 09:40:00,21.01,21.01,20.94,20.99,144400.0,15.8366,15.8366,15.7838,15.8215,144400.0
2014-11-28 09:50:00,20.98,20.99,20.95,20.97,111600.0,15.814,15.8215,15.7914,15.8064,111600.0
2014-11-28 10:00:00,20.96,20.97,20.94,20.96,103400.0,15.7989,15.8064,15.7838,15.7989,103400.0
2014-11-28 10:10:00,20.96,20.97,20.93,20.94,113300.0,15.7989,15.8064,15.7763,15.7838,113300.0
2014-11-28 10:20:00,20.93,20.96,20.92,20.94,103600.0,15.7763,15.7989,15.7687,15.7838,103600.0
2014-11-28 10:30:00,20.95,20.97,20.93,20.95,88900.0,15.7914,15.8064,15.7763,15.7914,88900.0
2014-11-28 10:40:00,20.95,20.99,20.94,20.99,38200.0,15.7914,15.8215,15.7838,15.8215,38200.0
2014-11-28 10:50:00,20.99,21.01,20.97,20.99,69800.0,15.8215,15.8366,15.8064,15.8215,69800.0
2014-11-28 11:00:00,20.99,21.03,20.99,20.99,60900.0,15.8215,15.8517,15.8215,15.8215,60900.0
2014-11-28 11:10:00,20.99,21.02,20.99,21.01,53900.0,15.8215,15.8441,15.8215,15.8366,53900.0
2014-11-28 11:20:00,21.01,21.05,21.01,21.03,73600.0,15.8366,15.8667,15.8366,15.8517,73600.0
2014-11-28 11:30:00,21.03,21.04,21.01,21.04,63800.0,15.8517,15.8592,15.8366,15.8592,63800.0
2014-11-28 11:40:00,21.04,21.04,21.0,21.0,35100.0,15.8592,15.8592,15.829,15.829,35100.0
2014-11-28 11:50:00,21.0,21.04,21.0,21.01,61500.0,15.829,15.8592,15.829,15.8366,61500.0
2014-11-28 12:00:00,21.02,21.04,21.0,21.0,111400.0,15.8441,15.8592,15.829,15.829,111400.0
2014-11-28 12:10:00,21.0,21.03,20.99,21.01,93400.0,15.829,15.8517,15.8215,15.8366,93400.0
2014-11-28 12:20:00,21.0,21.03,21.0,21.03,52400.0,15.829,15.8517,15.829,15.8517,52400.0
2014-11-28 12:30:00,21.02,21.03,20.99,21.0,82000.0,15.8441,15.8517,15.8215,15.829,82000.0
2014-11-28 12:40:00,20.99,21.01,20.98,21.0,146600.0,15.8215,15.8366,15.814,15.829,146600.0
2014-11-28 12:50:00,21.0,21.04,20.98,21.03,353900.0,15.829,15.8592,15.814,15.8517,353900.0
2014-12-01 09:30:00,20.9,20.98,20.88,20.97,175400.0,15.7537,15.814,15.7386,15.8064,175400.0
2014-12-01 09:40:00,20.98,20.99,20.92,20.92,102900.0,15.814,15.8215,15.7687,15.7687,102900.0
2014-12-01 09:50:00,20.92,20.93,20.89,20.92,107700.0,15.7687,15.7763,15.7461,15.7687,107700.0
2014-12-01 10:00:00,20.93,20.98,20.89,20.89,126400.0,15.7763,15.814,15.7461,15.7461,126400.0
2014-12-01 10:10:00,20.89,20.94,20.89,20.91,70900.0,15.7461,15.7838,15.7461,15.7612,70900.0
2014-12-01 10:20:00,20.91,20.93,20.88,20.93,81600.0,15.7612,15.7763,15.7386,15.7763,81600.0
2014-12-01 10:30:00,20.93,20.93,20.87,20.88,71800.0,15.7763,15.7763,15.7311,15.7386,71800.0
2014-12-01 10:40:00,20.88,20.88,20.83,20.85,125300.0,15.7386,15.7386,15.7009,15.716,125300.0
2014-12-01 10:50:00,20.84,20.85,20.74,20.75,307900.0,15.7084,15.716,15.6331,15.6406,307900.0
2014-12-01 11:00:00,20.75,20.78,20.74,20.76,77000.0,15.6406,15.6632,15.6331,15.6481,77000.0
2014-12-01 11:10:00,20.76,20.84,20.76,20.83,76700.0,15.6481,15.7084,15.6481,15.7009,76700.0
2014-12-01 11:20:00,20.83,20.86,20.83,20.86,64700.0,15.7009,15.7235,15.7009,15.7235,64700.0
2014-12-01 11:30:00,20.86,20.89,20.86,20.88,142000.0,15.7235,15.7461,15.7235,15.7386,142000.0
2014-12-01 11:40:00,20.89,20.9,20.88,20.89,49200.0,15.7461,15.7537,15.7386,15.7461,49200.0
2014-12-01 11:50:00,20.89,20.89,20.85,20.85,85000.0,15.7461,15.7461,15.716,15.716,85000.0
2014-12-01 12:00:00,20.86,20.86,20.82,20.82,62800.0,15.7235,15.7235,15.6934,15.6934,62800.0
2014-12-01 12:10:00,20.82,20.87,20.81,20.86,88800.0,15.6934,15.7311,15.6858,15.7235,88800.0
2014-12-01 12:20:00,20.87,20.9,20.86,20.87,77900.0,15.7311,15.7537,15.7235,15.7311,77900.0
2014-12-01 12:30:00,20.87,20.88,20.84,20.84,56300.0,15.7311,15.7386,15.7084,15.7084,56300.0
2014-12-01 12:40:00,20.85,20.86,20.84,20.86,36100.0,15.716,15.7235,15.7084,15.7235,36100.0
2014-12-01 12:50:00,20.86,20.92,20.85,20.91,104200.0,15.7235,15.7687,15.716,15.7612,104200.0
2014-12-01 13:00:00,20.9,20.93,20.9,20.91,69200.0,15.7537,15.7763,15.7537,15.7612,69200.0
2014-12-01 13:10:00,20.92,20.92,20.88,20.89,72600.0,15.7687,15.7687,15.7386,15.7461,72600.0
2014-12-01 13:20:00,20.89,20.92,20.88,20.89,58500.0,15.7461,15.7687,15.7386,15.7461,58500.0
2014-12-01 13:30:00,20.89,20.9,20.88,20.9,36200.0,15.7461,15.7537,15.7386,15.7537,36200.0
2014-12-01 13:40:00,20.9,20.9,20.87,20.88,89500.0,15.7537,15.7537,15.7311,15.7386,89500.0
2014-12-01 13:50:00,20.89,20.89,20.87,20.88,46500.0,15.7461,15.7461,15.7311,15.7386,46500.0
2014-12-01 14:00:00,20.88,20.88,20.84,20.85,97900.0,15.7386,15.7386,15.7084,15.716,97900.0
2014-12-01 14:10:00,20.85,20.86,20.81,20.83,123300.0,15.716,15.7235,15.6858,15.7009,123300.0
2014-12-01 14:20:00,20.82,20.83,20.79,20.8,79200.0,15.6934,15.7009,15.6708,15.6783,79200.0
2014-12-01 14:30:00,20.8,20.83,20.79,20.82,88200.0,15.6783,15.7009,15.6708,15.6934,88200.0
2014-12-01 14:40:00,20.82,20.87,20.81,20.86,100500.0,15.6934,15.7311,15.6858,15.7235,100500.0
2014-12-01 14:50:00,20.86,20.91,20.85,20.91,390800.0,15.7235,15.7612,15.716,15.7612,390800.0
2014-12-01 15:00:00,20.91,20.94,20.9,20.92,115400.0,15.7612,15.7838,15.7537,15.7687,115400.0
2014-12-01 15:10:00,20.92,20.95,20.91,20.95,92700.0,15.7687,15.7914,15.7612,15.7914,92700.0
2014-12-01 15:20:00,20.95,20.96,20.93,20.95,137900.0,15.7914,15.7989,15.7763,15.7914,137900.0
2014-12-01 15:30:00,20.95,20.96,20.91,20.93,171100.0,15.7914,15.7989,15.7612,15.7763,171100.0
2014-12-01 15:40:00,20.93,20.94,20.9,20.91,311600.0,15.7763,15.7838,15.7537,15.7612,311600.0
2014-12-01 15:50:00,20.9,20.94,20.9,20.92,578800.0,15.7537,15.7838,15.7537,15.7687,578800.0
2014-12-02 09:30:00,20.88,20.97,20.85,20.94,229600.0,15.7386,15.8064,15.716,15.7838,229600.0
2014-12-02 09:40:00,20.94,21.0,20.93,20.96,118700.0,15.7838,15.829,15.7763,15.7989,118700.0
2014-12-02 09:50:00,20.96,21.0,20.93,20.99,125900.0,15.7989,15.829,15.7763,15.8215,125900.0
2014-12-02 10:00:00,21.0,21.07,20.98,21.05,161700.0,15.829,15.8818,15.814,15.8667,161700.0
2014-12-02 10:10:00,21.05,21.06,21.04,21.05,95000.0,15.8667,15.8743,15.8592,15.8667,95000.0
2014-12-02 10:20:00,21.05,21.05,21.01,21.04,139500.0,15.8667,15.8667,15.8366,15.8592,139500.0
2014-12-02 10:30:00,21.04,21.07,21.02,21.06,102400.0,15.8592,15.8818,15.8441,15.8743,102400.0
2014-12-02 10:40:00,21.06,21.08,21.06,21.07,63900.0,15.8743,15.8893,15.8743,15.8818,63900.0
2014-12-02 10:50:00,21.07,21.1,21.05,21.08,117600.0,15.8818,15.9044,15.8667,15.8893,117600.0
2014-12-02 11:00:00,21.09,21.1,21.08,21.1,78400.0,15.8969,15.9044,15.8893,15.9044,78400.0
2014-12-02 11:10:00,21.1,21.1,21.09,21.09,80100.0,15.9044,15.9044,15.8969,15.8969,80100.0
2014-12-02 11:20:00,21.09,21.1,21.06,21.08,76000.0,15.8969,15.9044,15.8743,15.8893,76000.0
2014-12-02 11:30:00,21.07,21.08,21.05,21.07,106100.0,15.8818,15.8893,15.8667,15.8818,106100.0
2014-12-02 11:40:00,21.07,21.07,21.05,21.05,28700.0,15.8818,15.8818,15.8667,15.8667,28700.0
2014-12-02 11:50:00,21.06,21.06,21.02,21.05,87100.0,15.8743,15.8743,15.8441,15.8667,87100.0
2014-12-02 12:00:00,21.04,21.05,21.02,21.03,84800.0,15.8592,15.8667,15.8441,15.8517,84800.0
2014-12-02 12:10:00,21.03,21.05,21.02,21.05,95400.0,15.8517,15.8667,15.8441,15.8667,95400.0
2014-12-02 12:20:00,21.05,21.07,21.04,21.06,71400.0,15.8667,15.8818,15.8592,15.8743,71400.0
2014-12-02 12:30:00,21.06,21.06,21.03,21.04,122500.0,15.8743,15.8743,15.8517,15.8592,122500.0
2014-12-02 12:40:00,21.04,21.05,21.03,21.04,68900.0,15.8592,15.8667,15.8517,15.8592,68900.0
2014-12-02 12:50:00,21.04,21.05,21.03,21.05,67900.0,15.8592,15.8667,15.8517,15.8667,67900.0
2014-12-02 13:00:00,21.05,21.07,21.04,21.06,89500.0,15.8667,15.8818,15.8592,15.8743,89500.0
2014-12-02 13:10:00,21.06,21.07,21.05,21.05,54400.0,15.8743,15.8818,15.8667,15.8667,54400.0
2014-12-02 13:20:00,21.05,21.11,21.05,21.11,132500.0,15.8667,15.912,15.8667,15.912,132500.0
2014-12-02 13:30:00,21.1,21.11,21.07,21.07,64400.0,15.9044,15.912,15.8818,15.8818,64400.0
2014-12-02 13:40:00,21.07,21.12,21.07,21.12,95200.0,15.8818,15.9195,15.8818,15.9195,95200.0
2014-12-02 13:50:00,21.12,21.12,21.1,21.1,58000.0,15.9195,15.9195,15.9044,15.9044,58000.0
2014-12-02 14:00:00,21.11,21.11,21.07,21.07,67900.0,15.912,15.912,15.8818,15.8818,67900.0
2014-12-02 14:10:00,21.07,21.1,21.07,21.08,94800.0,15.8818,15.9044,15.8818,15.8893,94800.0
2014-12-02 14:20:00,21.08,21.1,21.07,21.09,79000.0,15.8893,15.9044,15.8818,15.8969,79000.0
2014-12-02 14:30:00,21.08,21.09,21.06,21.06,69400.0,15.8893,15.8969,15.8743,15.8743,69400.0
2014-12-02 14:40:00,21.07,21.1,21.06,21.1,126700.0,15.8818,15.9044,15.8743,15.9044,126700.0
2014-12-02 14:50:00,21.1,21.1,21.08,21.09,70600.0,15.9044,15.9044,15.8893,15.8969,70600.0
2014-12-02 15:00:00,21.09,21.1,21.08,21.09,93900.0,15.8969,15.9044,15.8893,15.8969,93900.0
2014-12-02 15:10:00,21.1,21.1,21.07,21.08,79600.0,15.9044,15.9044,15.8818,15.8893,79600.0
2014-12-02 15:20:00,21.07,21.08,21.05,21.07,149800.0,15.8818,15.8893,15.8667,15.8818,149800.0
2014-12-02 15:30:00,21.06,21.07,21.03,21.04,162200.0,15.8743,15.8818,15.8517,15.8592,162200.0
2014-12-02 15:40:00,21.04,21.05,21.02,21.02,325000.0,15.8592,15.8667,15.8441,15.8441,325000.0
2014-12-02 15:50:00,21.02,21.03,21.01,21.01,517800.0,15.8441,15.8517,15.8366,15.8366,517800.0
2014-12-03 09:30:00,21.02,21.15,20.97,21.14,213900.0,15.8441,15.9421,15.8064,15.9346,213900.0
2014-12-03 09:40:00,21.14,21.15,21.11,21.13,117200.0,15.9346,15.9421,15.912,15.927,117200.0
2014-12-03 09:50:00,21.14,21.18,21.13,21.17,194000.0,15.9346,15.9647,15.927,15.9572,194000.0
2014-12-03 10:00:00,21.17,21.19,21.14,21.19,135800.0,15.9572,15.9723,15.9346,15.9723,135800.0
2014-12-03 10:10:00,21.19,21.2,21.16,21.19,114800.0,15.9723,15.9798,15.9497,15.9723,114800.0
2014-12-03 10:20:00,21.19,21.19,21.16,21.18,200200.0,15.9723,15.9723,15.9497,15.9647,200200.0
2014-12-03 10:30:00,21.18,21.3,21.17,21.3,693100.0,15.9647,16.0552,15.9572,16.0552,693100.0
2014-12-03 10:40:00,21.3,21.4,21.29,21.39,670900.0,16.0552,16.1306,16.0476,16.123,670900.0
2014-12-03 10:50:00,21.39,21.4,21.35,21.36,153300.0,16.123,16.1306,16.0929,16.1004,153300.0
2014-12-03 11:00:00,21.36,21.37,21.32,21.32,57900.0,16.1004,16.1079,16.0703,16.0703,57900.0
2014-12-03 11:10:00,21.32,21.33,21.25,21.25,178700.0,16.0703,16.0778,16.0175,16.0175,178700.0
2014-12-03 11:20:00,21.26,21.27,21.25,21.27,174400.0,16.025,16.0326,16.0175,16.0326,174400.0
2014-12-03 11:30:00,21.28,21.29,21.26,21.26,113000.0,16.0401,16.0476,16.025,16.025,113000.0
2014-12-03 11:40:00,21.26,21.28,21.26,21.27,88300.0,16.025,16.0401,16.025,16.0326,88300.0
2014-12-03 11:50:00,21.27,21.29,21.26,21.29,139000.0,16.0326,16.0476,16.025,16.0476,139000.0
2014-12-03 12:00:00,21.29,21.29,21.28,21.29,42200.0,16.0476,16.0476,16.0401,16.0476,42200.0
2014-12-03 12:10:00,21.29,21.3,21.28,21.3,92500.0,16.0476,16.0552,16.0401,16.0552,92500.0
2014-12-03 12:20:00,21.3,21.37,21.29,21.36,251100.0,16.0552,16.1079,16.0476,16.1004,251100.0
2014-12-03 12:30:00,21.37,21.49,21.36,21.48,651800.0,16.1079,16.1984,16.1004,16.1909,651800.0
2014-12-03 12:40:00,21.47,21.6,21.47,21.57,652200.0,16.1833,16.2813,16.1833,16.2587,652200.0
2014-12-03 12:50:00,21.57,21.63,21.48,21.49,403200.0,16.2587,16.3039,16.1909,16.1984,403200.0
2014-12-03 13:00:00,21.5,21.5,21.46,21.48,78900.0,16.2059,16.2059,16.1758,16.1909,78900.0
2014-12-03 13:10:00,21.48,21.66,21.44,21.63,1010600.0,16.1909,16.3265,16.1607,16.3039,1010600.0
2014-12-03 13:20:00,21.63,21.69,21.53,21.59,721100.0,16.3039,16.3491,16.2285,16.2738,721100.0
2014-12-03 13:30:00,21.59,21.65,21.57,21.62,302200.0,16.2738,16.319,16.2587,16.2964,302200.0
2014-12-03 13:40:00,21.62,21.62,21.49,21.49,244100.0,16.2964,16.2964,16.1984,16.1984,244100.0
2014-12-03 13:50:00,21.49,21.55,21.47,21.55,178800.0,16.1984,16.2436,16.1833,16.2436,178800.0
2014-12-03 14:00:00,21.56,21.58,21.55,21.58,135300.0,16.2512,16.2662,16.2436,16.2662,135300.0
2014-12-03 14:10:00,21.58,21.59,21.55,21.56,110700.0,16.2662,16.2738,16.2436,16.2512,110700.0
2014-12-03 14:20:00,21.55,21.58,21.54,21.57,140600.0,16.2436,16.2662,16.2361,16.2587,140600.0
2014-12-03 14:30:00,21.58,21.58,21.56,21.57,99700.0,16.2662,16.2662,16.2512,16.2587,99700.0
2014-12-03 14:40:00,21.57,21.61,21.56,21.59,218900.0,16.2587,16.2888,16.2512,16.2738,218900.0
2014-12-03 14:50:00,21.6,21.62,21.58,21.59,116200.0,16.2813,16.2964,16.2662,16.2738,116200.0
2014-12-03 15:00:00,21.59,21.59,21.53,21.57,240600.0,16.2738,16.2738,16.2285,16.2587,240600.0
2014-12-03 15:10:00,21.57,21.59,21.56,21.59,187000.0,16.2587,16.2738,16.2512,16.2738,187000.0
2014-12-03 15:20:00,21.59,21.61,21.56,21.61,486500.0,16.2738,16.2888,16.2512,16.2888,486500.0
2014-12-03 15:30:00,21.61,21.62,21.58,21.58,590500.0,16.2888,16.2964,16.2662,16.2662,590500.0
2014-12-03 15:40:00,21.59,21.59,21.53,21.54,791000.0,16.2738,16.2738,16.2285,16.2361,791000.0
2014-12-03 15:50:00,21.54,21.58,21.53,21.54,1857400.0,16.2361,16.2662,16.2285,16.2361,1857400.0
2014-12-04 09:30:00,21.56,21.61,21.52,21.54,243200.0,16.2512,16.2888,16.221,16.2361,243200.0
2014-12-04 09:40:00,21.55,21.55,21.48,21.49,146600.0,16.2436,16.2436,16.1909,16.1984,146600.0
2014-12-04 09:50:00,21.49,21.52,21.46,21.49,111600.0,16.1984,16.221,16.1758,16.1984,111600.0
2014-12-04 10:00:00,21.5,21.57,21.49,21.52,306100.0,16.2059,16.2587,16.1984,16.221,306100.0
2014-12-04 10:10:00,21.51,21.54,21.5,21.54,62700.0,16.2135,16.2361,16.2059,16.2361,62700.0
2014-12-04 10:20:00,21.54,21.54,21.48,21.49,141200.0,16.2361,16.2361,16.1909,16.1984,141200.0
2014-12-04 10:30:00,21.48,21.49,21.43,21.44,99300.0,16.1909,16.1984,16.1532,16.1607,99300.0
2014-12-04 10:40:00,21.44,21.44,21.38,21.39,185000.0,16.1607,16.1607,16.1155,16.123,185000.0
2014-12-04 10:50:00,21.4,21.43,21.38,21.41,121500.0,16.1306,16.1532,16.1155,16.1381,121500.0
2014-12-04 11:00:00,21.41,21.47,21.4,21.45,123800.0,16.1381,16.1833,16.1306,16.1682,123800.0
2014-12-04 11:10:00,21.45,21.45,21.42,21.42,109200.0,16.1682,16.1682,16.1456,16.1456,109200.0
2014-12-04 11:20:00,21.43,21.44,21.4,21.4,82500.0,16.1532,16.1607,16.1306,16.1306,82500.0
2014-12-04 11:30:00,21.41,21.43,21.38,21.41,106800.0,16.1381,16.1532,16.1155,16.1381,106800.0
2014-12-04 11:40:00,21.41,21.46,21.41,21.46,98300.0,16.1381,16.1758,16.1381,16.1758,98300.0
2014-12-04 11:50:00,21.46,21.48,21.45,21.48,62900.0,16.1758,16.1909,16.1682,16.1909,62900.0
2014-12-04 12:00:00,21.48,21.49,21.46,21.46,69400.0,16.1909,16.1984,16.1758,16.1758,69400.0
2014-12-04 12:10:00,21.46,21.48,21.45,21.47,43000.0,16.1758,16.1909,16.1682,16.1833,43000.0
2014-12-04 12:20:00,21.46,21.47,21.45,21.45,26700.0,16.1758,16.1833,16.1682,16.1682,26700.0
2014-12-04 12:30:00,21.45,21.53,21.45,21.51,352600.0,16.1682,16.2285,16.1682,16.2135,352600.0
2014-12-04 12:40:00,21.5,21.53,21.49,21.49,54000.0,16.2059,16.2285,16.1984,16.1984,54000.0
2014-12-04 12:50:00,21.49,21.52,21.48,21.52,50700.0,16.1984,16.221,16.1909,16.221,50700.0
2014-12-04 13:00:00,21.52,21.55,21.49,21.51,138500.0,16.221,16.2436,16.1984,16.2135,138500.0
2014-12-04 13:10:00,21.5,21.52,21.48,21.52,84100.0,16.2059,16.221,16.1909,16.221,84100.0
2014-12-04 13:20:00,21.52,21.53,21.5,21.51,47300.0,16.221,16.2285,16.2059,16.2135,47300.0
2014-12-04 13:30:00,21.5,21.51,21.5,21.5,18000.0,16.2059,16.2135,16.2059,16.2059,18000.0
2014-12-04 13:40:00,21.51,21.52,21.49,21.5,62500.0,16.2135,16.221,16.1984,16.2059,62500.0
2014-12-04 13:50:00,21.51,21.52,21.5,21.5,26000.0,16.2135,16.221,16.2059,16.2059,26000.0
2014-12-04 14:00:00,21.51,21.51,21.48,21.5,57100.0,16.2135,16.2135,16.1909,16.2059,57100.0
2014-12-04 14:10:00,21.5,21.5,21.49,21.49,19300.0,16.2059,16.2059,16.1984,16.1984,19300.0
2014-12-04 14:20:00,21.49,21.5,21.47,21.48,103900.0,16.1984,16.2059,16.1833,16.1909,103900.0
2014-12-04 14:30:00,21.48,21.49,21.46,21.47,74100.0,16.1909,16.1984,16.1758,16.1833,74100.0
2014-12-04 14:40:00,21.48,21.48,21.47,21.48,17000.0,16.1909,16.1909,16.1833,16.1909,17000.0
2014-12-04 14:50:00,21.48,21.48,21.44,21.46,97200.0,16.1909,16.1909,16.1607,16.1758,97200.0
2014-12-04 15:00:00,21.46,21.47,21.46,21.47,77900.0,16.1758,16.1833,16.1758,16.1833,77900.0
2014-12-04 15:10:00,21.46,21.47,21.4,21.41,240800.0,16.1758,16.1833,16.1306,16.1381,240800.0
2014-12-04 15:20:00,21.4,21.41,21.32,21.32,529800.0,16.1306,16.1381,16.0703,16.0703,529800.0
2014-12-04 15:30:00,21.32,21.33,21.29,21.29,507100.0,16.0703,16.0778,16.0476,16.0476,507100.0
2014-12-04 15:40:00,21.3,21.31,21.28,21.3,696000.0,16.0552,16.0627,16.0401,16.0552,696000.0
2014-12-04 15:50:00,21.3,21.3,21.2,21.24,2358800.0,16.0552,16.0552,15.9798,16.01,2358800.0
2014-12-05 09:30:00,21.27,21.37,21.25,21.35,225100.0,16.0326,16.1079,16.0175,16.0929,225100.0
2014-12-05 09:40:00,21.35,21.36,21.28,21.33,101700.0,16.0929,16.1004,16.0401,16.0778,101700.0
2014-12-05 09:50:00,21.34,21.42,21.31,21.42,171400.0,16.0853,16.1456,16.0627,16.1456,171400.0
2014-12-05 10:00:00,21.42,21.43,21.39,21.41,179900.0,16.1456,16.1532,16.123,16.1381,179900.0
2014-12-05 10:10:00,21.41,21.46,21.4,21.46,123600.0,16.1381,16.1758,16.1306,16.1758,123600.0
2014-12-05 10:20:00,21.45,21.46,21.39,21.4,92400.0,16.1682,16.1758,16.123,16.1306,92400.0
2014-12-05 10:30:00,21.39,21.42,21.39,21.39,84200.0,16.123,16.1456,16.123,16.123,84200.0
2014-12-05 10:40:00,21.4,21.4,21.35,21.36,123800.0,16.1306,16.1306,16.0929,16.1004,123800.0
2014-12-05 10:50:00,21.36,21.37,21.35,21.36,104200.0,16.1004,16.1079,16.0929,16.1004,104200.0
2014-12-05 11:00:00,21.36,21.36,21.33,21.33,108700.0,16.1004,16.1004,16.0778,16.0778,108700.0
2014-12-05 11:10:00,21.33,21.34,21.31,21.32,105600.0,16.0778,16.0853,16.0627,16.0703,105600.0
2014-12-05 11:20:00,21.32,21.33,21.32,21.32,54900.0,16.0703,16.0778,16.0703,16.0703,54900.0
2014-12-05 11:30:00,21.33,21.36,21.32,21.36,97100.0,16.0778,16.1004,16.0703,16.1004,97100.0
2014-12-05 11:40:00,21.35,21.37,21.35,21.36,62900.0,16.0929,16.1079,16.0929,16.1004,62900.0
2014-12-05 11:50:00,21.36,21.37,21.33,21.35,251300.0,16.1004,16.1079,16.0778,16.0929,251300.0
2014-12-05 12:00:00,21.34,21.35,21.32,21.35,228800.0,16.0853,16.0929,16.0703,16.0929,228800.0
2014-12-05 12:10:00,21.35,21.37,21.34,21.36,164500.0,16.0929,16.1079,16.0853,16.1004,164500.0
2014-12-05 12:20:00,21.36,21.37,21.34,21.36,75400.0,16.1004,16.1079,16.0853,16.1004,75400.0
2014-12-05 12:30:00,21.36,21.36,21.34,21.35,435000.0,16.1004,16.1004,16.0853,16.0929,435000.0
2014-12-05 12:40:00,21.35,21.36,21.34,21.36,158800.0,16.0929,16.1004,16.0853,16.1004,158800.0
2014-12-05 12:50:00,21.36,21.36,21.34,21.35,74400.0,16.1004,16.1004,16.0853,16.0929,74400.0
2014-12-05 13:00:00,21.35,21.35,21.34,21.34,90300.0,16.0929,16.0929,16.0853,16.0853,90300.0
2014-12-05 13:10:00,21.35,21.35,21.33,21.34,124200.0,16.0929,16.0929,16.0778,16.0853,124200.0
2014-12-05 13:20:00,21.34,21.34,21.33,21.34,136100.0,16.0853,16.0853,16.0778,16.0853,136100.0
2014-12-05 13:30:00,21.33,21.34,21.33,21.34,218900.0,16.0778,16.0853,16.0778,16.0853,218900.0
2014-12-05 13:40:00,21.34,21.35,21.33,21.35,114100.0,16.0853,16.0929,16.0778,16.0929,114100.0
2014-12-05 13:50:00,21.34,21.35,21.33,21.34,70900.0,16.0853,16.0929,16.0778,16.0853,70900.0
2014-12-05 14:00:00,21.34,21.37,21.33,21.36,651200.0,16.0853,16.1079,16.0778,16.1004,651200.0
2014-12-05 14:10:00,21.36,21.37,21.35,21.36,500700.0,16.1004,16.1079,16.0929,16.1004,500700.0
2014-12-05 14:20:00,21.35,21.37,21.35,21.36,160400.0,16.0929,16.1079,16.0929,16.1004,160400.0
2014-12-05 14:30:00,21.36,21.36,21.35,21.36,174600.0,16.1004,16.1004,16.0929,16.1004,174600.0
2014-12-05 14:40:00,21.35,21.36,21.35,21.35,69700.0,16.0929,16.1004,16.0929,16.0929,69700.0
2014-12-05 14:50:00,21.35,21.36,21.34,21.34,185200.0,16.0929,16.1004,16.0853,16.0853,185200.0
2014-12-05 15:00:00,21.35,21.36,21.33,21.36,215900.0,16.0929,16.1004,16.0778,16.1004,215900.0
2014-12-05 15:10:00,21.35,21.36,21.33,21.34,263100.0,16.0929,16.1004,16.0778,16.0853,263100.0
2014-12-05 15:20:00,21.34,21.34,21.31,21.31,310100.0,16.0853,16.0853,16.0627,16.0627,310100.0
2014-12-05 15:30:00,21.32,21.34,21.32,21.34,321600.0,16.0703,16.0853,16.0703,16.0853,321600.0
2014-12-05 15:40:00,21.34,21.36,21.28,21.29,623600.0,16.0853,16.1004,16.0401,16.0476,623600.0
2014-12-05 15:50:00,21.29,21.34,21.28,21.33,775700.0,16.0476,16.0853,16.0401,16.0778,775700.0
2014-12-08 09:30:00,21.34,21.34,21.13,21.22,383300.0,16.0853,16.0853,15.927,15.9949,383300.0
2014-12-08 09:40:00,21.23,21.31,21.23,21.3,127500.0,16.0024,16.0627,16.0024,16.0552,127500.0
2014-12-08 09:50:00,21.3,21.31,21.28,21.29,163000.0,16.0552,16.0627,16.0401,16.0476,163000.0
2014-12-08 10:00:00,21.3,21.3,21.27,21.28,84300.0,16.0552,16.0552,16.0326,16.0401,84300.0
2014-12-08 10:10:00,21.29,21.3,21.25,21.29,109700.0,16.0476,16.0552,16.0175,16.0476,109700.0
2014-12-08 10:20:00,21.29,21.3,21.27,21.3,144400.0,16.0476,16.0552,16.0326,16.0552,144400.0
2014-12-08 10:30:00,21.3,21.34,21.29,21.3,130600.0,16.0552,16.0853,16.0476,16.0552,130600.0
2014-12-08 10:40:00,21.3,21.31,21.28,21.31,48400.0,16.0552,16.0627,16.0401,16.0627,48400.0
2014-12-08 10:50:00,21.31,21.32,21.29,21.31,136900.0,16.0627,16.0703,16.0476,16.0627,136900.0
2014-12-08 11:00:00,21.3,21.32,21.29,21.3,186200.0,16.0552,16.0703,16.0476,16.0552,186200.0
2014-12-08 11:10:00,21.31,21.33,21.28,21.29,86100.0,16.0627,16.0778,16.0401,16.0476,86100.0
2014-12-08 11:20:00,21.29,21.29,21.23,21.24,81100.0,16.0476,16.0476,16.0024,16.01,81100.0
2014-12-08 11:30:00,21.23,21.26,21.23,21.26,98300.0,16.0024,16.025,16.0024,16.025,98300.0
2014-12-08 11:40:00,21.26,21.27,21.25,21.27,38400.0,16.025,16.0326,16.0175,16.0326,38400.0
2014-12-08 11:50:00,21.27,21.27,21.23,21.24,101700.0,16.0326,16.0326,16.0024,16.01,101700.0
2014-12-08 12:00:00,21.24,21.27,21.23,21.26,40300.0,16.01,16.0326,16.0024,16.025,40300.0
2014-12-08 12:10:00,21.25,21.25,21.16,21.18,112100.0,16.0175,16.0175,15.9497,15.9647,112100.0
2014-12-08 12:20:00,21.17,21.18,21.14,21.14,125300.0,15.9572,15.9647,15.9346,15.9346,125300.0
2014-12-08 12:30:00,21.14,21.16,21.13,21.15,117400.0,15.9346,15.9497,15.927,15.9421,117400.0
2014-12-08 12:40:00,21.15,21.17,21.14,21.15,85500.0,15.9421,15.9572,15.9346,15.9421,85500.0
2014-12-08 12:50:00,21.15,21.16,21.1,21.12,102800.0,15.9421,15.9497,15.9044,15.9195,102800.0
2014-12-08 13:00:00,21.12,21.15,21.11,21.12,138800.0,15.9195,15.9421,15.912,15.9195,138800.0
2014-12-08 13:10:00,21.12,21.13,21.07,21.08,146500.0,15.9195,15.927,15.8818,15.8893,146500.0
2014-12-08 13:20:00,21.08,21.09,21.04,21.05,85300.0,15.8893,15.8969,15.8592,15.8667,85300.0
2014-12-08 13:30:00,21.05,21.06,20.98,20.99,146300.0,15.8667,15.8743,15.814,15.8215,146300.0
2014-12-08 13:40:00,20.99,21.01,20.96,20.98,116800.0,15.8215,15.8366,15.7989,15.814,116800.0
2014-12-08 13:50:00,20.98,21.02,20.98,20.98,106100.0,15.814,15.8441,15.814,15.814,106100.0
2014-12-08 14:00:00,20.98,20.98,20.94,20.97,120700.0,15.814,15.814,15.7838,15.8064,120700.0
2014-12-08 14:10:00,20.97,20.97,20.94,20.97,139000.0,15.8064,15.8064,15.7838,15.8064,139000.0
2014-12-08 14:20:00,20.97,21.02,20.96,21.01,213800.0,15.8064,15.8441,15.7989,15.8366,213800.0
2014-12-08 14:30:00,21.01,21.02,20.99,20.99,177100.0,15.8366,15.8441,15.8215,15.8215,177100.0
2014-12-08 14:40:00,20.99,21.01,20.99,20.99,119800.0,15.8215,15.8366,15.8215,15.8215,119800.0
2014-12-08 14:50:00,20.99,21.05,20.99,21.01,187300.0,15.8215,15.8667,15.8215,15.8366,187300.0
2014-12-08 15:00:00,21.01,21.01,20.94,20.95,247700.0,15.8366,15.8366,15.7838,15.7914,247700.0
2014-12-08 15:10:00,20.95,20.97,20.95,20.95,149000.0,15.7914,15.8064,15.7914,15.7914,149000.0
2014-12-08 15:20:00,20.95,21.02,20.95,21.0,244700.0,15.7914,15.8441,15.7914,15.829,244700.0
2014-12-08 15:30:00,21.0,21.01,20.98,21.01,263000.0,15.829,15.8366,15.814,15.8366,263000.0
2014-12-08 15:40:00,21.01,21.01,20.96,20.97,336800.0,15.8366,15.8366,15.7989,15.8064,336800.0
2014-12-08 15:50:00,20.97,21.02,20.97,21.01,703600.0,15.8064,15.8441,15.8064,15.8366,703600.0
2014-12-09 09:30:00,20.94,21.33,20.93,21.32,981200.0,15.7838,16.0778,15.7763,16.0703,981200.0
2014-12-09 09:40:00,21.32,21.48,21.23,21.46,722000.0,16.0703,16.1909,16.0024,16.1758,722000.0
2014-12-09 09:50:00,21.45,21.7,21.45,21.66,1317100.0,16.1682,16.3567,16.1682,16.3265,1317100.0
2014-12-09 10:00:00,21.66,21.69,21.54,21.57,432500.0,16.3265,16.3491,16.2361,16.2587,432500.0
2014-12-09 10:10:00,21.57,21.62,21.53,21.6,445900.0,16.2587,16.2964,16.2285,16.2813,445900.0
2014-12-09 10:20:00,21.6,21.61,21.52,21.53,294500.0,16.2813,16.2888,16.221,16.2285,294500.0
2014-12-09 10:30:00,21.53,21.53,21.47,21.5,390100.0,16.2285,16.2285,16.1833,16.2059,390100.0
2014-12-09 10:40:00,21.5,21.56,21.48,21.51,432100.0,16.2059,16.2512,16.1909,16.2135,432100.0
2014-12-09 10:50:00,21.52,21.52,21.45,21.48,164200.0,16.221,16.221,16.1682,16.1909,164200.0
2014-12-09 11:00:00,21.48,21.5,21.46,21.48,135000.0,16.1909,16.2059,16.1758,16.1909,135000.0
2014-12-09 11:10:00,21.48,21.54,21.48,21.53,268500.0,16.1909,16.2361,16.1909,16.2285,268500.0
2014-12-09 11:20:00,21.52,21.56,21.49,21.53,251800.0,16.221,16.2512,16.1984,16.2285,251800.0
2014-12-09 11:30:00,21.53,21.54,21.49,21.49,150700.0,16.2285,16.2361,16.1984,16.1984,150700.0
2014-12-09 11:40:00,21.5,21.53,21.47,21.5,219000.0,16.2059,16.2285,16.1833,16.2059,219000.0
2014-12-09 11:50:00,21.5,21.52,21.48,21.49,107000.0,16.2059,16.221,16.1909,16.1984,107000.0
2014-12-09 12:00:00,21.49,21.52,21.46,21.5,169700.0,16.1984,16.221,16.1758,16.2059,169700.0
2014-12-09 12:10:00,21.5,21.5,21.4,21.42,205800.0,16.2059,16.2059,16.1306,16.1456,205800.0
2014-12-09 12:20:00,21.42,21.43,21.37,21.37,268000.0,16.1456,16.1532,16.1079,16.1079,268000.0
2014-12-09 12:30:00,21.38,21.49,21.37,21.47,516200.0,16.1155,16.1984,16.1079,16.1833,516200.0
2014-12-09 12:40:00,21.47,21.53,21.47,21.53,382100.0,16.1833,16.2285,16.1833,16.2285,382100.0
2014-12-09 12:50:00,21.53,21.53,21.49,21.52,259400.0,16.2285,16.2285,16.1984,16.221,259400.0
2014-12-09 13:00:00,21.52,21.53,21.49,21.52,163800.0,16.221,16.2285,16.1984,16.221,163800.0
2014-12-09 13:10:00,21.51,21.56,21.51,21.53,172200.0,16.2135,16.2512,16.2135,16.2285,172200.0
2014-12-09 13:20:00,21.54,21.54,21.5,21.52,167900.0,16.2361,16.2361,16.2059,16.221,167900.0
2014-12-09 13:30:00,21.52,21.59,21.51,21.55,236900.0,16.221,16.2738,16.2135,16.2436,236900.0
2014-12-09 13:40:00,21.55,21.56,21.43,21.46,393700.0,16.2436,16.2512,16.1532,16.1758,393700.0
2014-12-09 13:50:00,21.45,21.52,21.44,21.48,192600.0,16.1682,16.221,16.1607,16.1909,192600.0
2014-12-09 14:00:00,21.49,21.53,21.48,21.5,251800.0,16.1984,16.2285,16.1909,16.2059,251800.0
2014-12-09 14:10:00,21.5,21.52,21.48,21.48,157600.0,16.2059,16.221,16.1909,16.1909,157600.0
2014-12-09 14:20:00,21.48,21.51,21.47,21.48,360100.0,16.1909,16.2135,16.1833,16.1909,360100.0
2014-12-09 14:30:00,21.48,21.48,21.39,21.42,230100.0,16.1909,16.1909,16.123,16.1456,230100.0
2014-12-09 14:40:00,21.43,21.52,21.41,21.43,334700.0,16.1532,16.221,16.1381,16.1532,334700.0
2014-12-09 14:50:00,21.43,21.47,21.42,21.46,141400.0,16.1532,16.1833,16.1456,16.1758,141400.0
2014-12-09 15:00:00,21.46,21.52,21.46,21.46,421400.0,16.1758,16.221,16.1758,16.1758,421400.0
2014-12-09 15:10:00,21.46,21.5,21.45,21.49,268600.0,16.1758,16.2059,16.1682,16.1984,268600.0
2014-12-09 15:20:00,21.5,21.5,21.44,21.45,373900.0,16.2059,16.2059,16.1607,16.1682,373900.0
2014-12-09 15:30:00,21.45,21.49,21.44,21.47,599900.0,16.1682,16.1984,16.1607,16.1833,599900.0
2014-12-09 15:40:00,21.48,21.49,21.44,21.48,953400.0,16.1909,16.1984,16.1607,16.1909,953400.0
2014-12-09 15:50:00,21.48,21.48,21.44,21.47,1892000.0,16.1909,16.1909,16.1607,16.1833,1892000.0
2014-12-10 09:30:00,21.44,21.46,21.36,21.45,178000.0,16.1607,16.1758,16.1004,16.1682,178000.0
2014-12-10 09:40:00,21.44,21.48,21.41,21.43,202800.0,16.1607,16.1909,16.1381,16.1532,202800.0
2014-12-10 09:50:00,21.43,21.47,21.4,21.45,128500.0,16.1532,16.1833,16.1306,16.1682,128500.0
2014-12-10 10:00:00,21.46,21.55,21.44,21.52,246000.0,16.1758,16.2436,16.1607,16.221,246000.0
2014-12-10 10:10:00,21.53,21.55,21.48,21.55,206900.0,16.2285,16.2436,16.1909,16.2436,206900.0
2014-12-10 10:20:00,21.54,21.55,21.52,21.54,109100.0,16.2361,16.2436,16.221,16.2361,109100.0
2014-12-10 10:30:00,21.53,21.53,21.4,21.43,164400.0,16.2285,16.2285,16.1306,16.1532,164400.0
2014-12-10 10:40:00,21.42,21.44,21.41,21.43,125600.0,16.1456,16.1607,16.1381,16.1532,125600.0
2014-12-10 10:50:00,21.42,21.47,21.42,21.47,155100.0,16.1456,16.1833,16.1456,16.1833,155100.0
2014-12-10 11:00:00,21.46,21.48,21.43,21.46,239800.0,16.1758,16.1909,16.1532,16.1758,239800.0
2014-12-10 11:10:00,21.45,21.46,21.4,21.42,253600.0,16.1682,16.1758,16.1306,16.1456,253600.0
2014-12-10 11:20:00,21.41,21.44,21.4,21.41,124600.0,16.1381,16.1607,16.1306,16.1381,124600.0
2014-12-10 11:30:00,21.41,21.46,21.4,21.45,169700.0,16.1381,16.1758,16.1306,16.1682,169700.0
2014-12-10 11:40:00,21.44,21.45,21.4,21.42,135200.0,16.1607,16.1682,16.1306,16.1456,135200.0
2014-12-10 11:50:00,21.42,21.46,21.41,21.45,85000.0,16.1456,16.1758,16.1381,16.1682,85000.0
2014-12-10 12:00:00,21.45,21.46,21.41,21.42,99300.0,16.1682,16.1758,16.1381,16.1456,99300.0
2014-12-10 12:10:00,21.42,21.46,21.4,21.43,72900.0,16.1456,16.1758,16.1306,16.1532,72900.0
2014-12-10 12:20:00,21.43,21.44,21.4,21.41,67400.0,16.1532,16.1607,16.1306,16.1381,67400.0
2014-12-10 12:30:00,21.41,21.42,21.37,21.4,110200.0,16.1381,16.1456,16.1079,16.1306,110200.0
2014-12-10 12:40:00,21.41,21.43,21.39,21.41,65000.0,16.1381,16.1532,16.123,16.1381,65000.0
2014-12-10 12:50:00,21.41,21.44,21.38,21.39,83500.0,16.1381,16.1607,16.1155,16.123,83500.0
2014-12-10 13:00:00,21.39,21.41,21.38,21.39,79000.0,16.123,16.1381,16.1155,16.123,79000.0
2014-12-10 13:10:00,21.39,21.43,21.38,21.39,66900.0,16.123,16.1532,16.1155,16.123,66900.0
2014-12-10 13:20:00,21.39,21.4,21.36,21.38,63700.0,16.123,16.1306,16.1004,16.1155,63700.0
2014-12-10 13:30:00,21.38,21.42,21.36,21.37,143200.0,16.1155,16.1456,16.1004,16.1079,143200.0
2014-12-10 13:40:00,21.37,21.39,21.31,21.31,147500.0,16.1079,16.123,16.0627,16.0627,147500.0
2014-12-10 13:50:00,21.3,21.32,21.25,21.26,119500.0,16.0552,16.0703,16.0175,16.025,119500.0
2014-12-10 14:00:00,21.25,21.28,21.23,21.24,131600.0,16.0175,16.0401,16.0024,16.01,131600.0
2014-12-10 14:10:00,21.24,21.28,21.22,21.28,125700.0,16.01,16.0401,15.9949,16.0401,125700.0
2014-12-10 14:20:00,21.27,21.31,21.25,21.3,244000.0,16.0326,16.0627,16.0175,16.0552,244000.0
2014-12-10 14:30:00,21.3,21.31,21.22,21.24,200900.0,16.0552,16.0627,15.9949,16.01,200900.0
2014-12-10 14:40:00,21.23,21.25,21.21,21.23,127900.0,16.0024,16.0175,15.9873,16.0024,127900.0
2014-12-10 14:50:00,21.22,21.23,21.13,21.14,205300.0,15.9949,16.0024,15.927,15.9346,205300.0
2014-12-10 15:00:00,21.14,21.18,21.1,21.17,199500.0,15.9346,15.9647,15.9044,15.9572,199500.0
2014-12-10 15:10:00,21.17,21.22,21.15,21.22,147900.0,15.9572,15.9949,15.9421,15.9949,147900.0
2014-12-10 15:20:00,21.22,21.25,21.21,21.25,189600.0,15.9949,16.0175,15.9873,16.0175,189600.0
2014-12-10 15:30:00,21.24,21.29,21.21,21.23,347000.0,16.01,16.0476,15.9873,16.0024,347000.0
2014-12-10 15:40:00,21.23,21.23,21.14,21.17,561500.0,16.0024,16.0024,15.9346,15.9572,561500.0
2014-12-10 15:50:00,21.17,21.21,21.14,21.16,1062000.0,15.9572,15.9873,15.9346,15.9497,1062000.0
2014-12-11 09:30:00,21.28,21.48,21.28,21.39,163500.0,16.0401,16.1909,16.0401,16.123,163500.0
2014-12-11 09:40:00,21.39,21.44,21.38,21.43,98400.0,16.123,16.1607,16.1155,16.1532,98400.0
2014-12-11 09:50:00,21.42,21.47,21.42,21.43,89400.0,16.1456,16.1833,16.1456,16.1532,89400.0
2014-12-11 10:00:00,21.43,21.49,21.41,21.46,98600.0,16.1532,16.1984,16.1381,16.1758,98600.0
2014-12-11 10:10:00,21.46,21.48,21.43,21.46,101700.0,16.1758,16.1909,16.1532,16.1758,101700.0
2014-12-11 10:20:00,21.46,21.5,21.45,21.5,116500.0,16.1758,16.2059,16.1682,16.2059,116500.0
2014-12-11 10:30:00,21.5,21.54,21.48,21.53,136400.0,16.2059,16.2361,16.1909,16.2285,136400.0
2014-12-11 10:40:00,21.54,21.54,21.47,21.48,73600.0,16.2361,16.2361,16.1833,16.1909,73600.0
2014-12-11 10:50:00,21.49,21.5,21.46,21.47,61400.0,16.1984,16.2059,16.1758,16.1833,61400.0
2014-12-11 11:00:00,21.46,21.53,21.46,21.46,121500.0,16.1758,16.2285,16.1758,16.1758,121500.0
2014-12-11 11:10:00,21.46,21.53,21.45,21.52,136200.0,16.1758,16.2285,16.1682,16.221,136200.0
2014-12-11 11:20:00,21.52,21.55,21.51,21.52,156400.0,16.221,16.2436,16.2135,16.221,156400.0
2014-12-11 11:30:00,21.52,21.55,21.52,21.54,181000.0,16.221,16.2436,16.221,16.2361,181000.0
2014-12-11 11:40:00,21.54,21.54,21.49,21.51,140900.0,16.2361,16.2361,16.1984,16.2135,140900.0
2014-12-11 11:50:00,21.51,21.55,21.5,21.53,97200.0,16.2135,16.2436,16.2059,16.2285,97200.0
2014-12-11 12:00:00,21.53,21.54,21.51,21.53,111400.0,16.2285,16.2361,16.2135,16.2285,111400.0
2014-12-11 12:10:00,21.53,21.53,21.51,21.51,64700.0,16.2285,16.2285,16.2135,16.2135,64700.0
2014-12-11 12:20:00,21.52,21.53,21.51,21.51,67600.0,16.221,16.2285,16.2135,16.2135,67600.0
2014-12-11 12:30:00,21.51,21.52,21.48,21.51,89000.0,16.2135,16.221,16.1909,16.2135,89000.0
2014-12-11 12:40:00,21.5,21.52,21.48,21.5,79200.0,16.2059,16.221,16.1909,16.2059,79200.0
2014-12-11 12:50:00,21.51,21.53,21.5,21.51,64100.0,16.2135,16.2285,16.2059,16.2135,64100.0
2014-12-11 13:00:00,21.51,21.51,21.49,21.5,66800.0,16.2135,16.2135,16.1984,16.2059,66800.0
2014-12-11 13:10:00,21.5,21.5,21.45,21.47,63400.0,16.2059,16.2059,16.1682,16.1833,63400.0
2014-12-11 13:20:00,21.46,21.47,21.45,21.46,70300.0,16.1758,16.1833,16.1682,16.1758,70300.0
2014-12-11 13:30:00,21.46,21.46,21.44,21.45,54300.0,16.1758,16.1758,16.1607,16.1682,54300.0
2014-12-11 13:40:00,21.45,21.47,21.44,21.45,54100.0,16.1682,16.1833,16.1607,16.1682,54100.0
2014-12-11 13:50:00,21.45,21.46,21.39,21.39,137400.0,16.1682,16.1758,16.123,16.123,137400.0
2014-12-11 14:00:00,21.39,21.4,21.36,21.37,166600.0,16.123,16.1306,16.1004,16.1079,166600.0
2014-12-11 14:10:00,21.37,21.38,21.33,21.35,112900.0,16.1079,16.1155,16.0778,16.0929,112900.0
2014-12-11 14:20:00,21.35,21.36,21.29,21.29,89100.0,16.0929,16.1004,16.0476,16.0476,89100.0
2014-12-11 14:30:00,21.3,21.32,21.25,21.28,215000.0,16.0552,16.0703,16.0175,16.0401,215000.0
2014-12-11 14:40:00,21.29,21.3,21.2,21.2,170200.0,16.0476,16.0552,15.9798,15.9798,170200.0
2014-12-11 14:50:00,21.21,21.22,21.15,21.18,165600.0,15.9873,15.9949,15.9421,15.9647,165600.0
2014-12-11 15:00:00,21.18,21.22,21.17,21.2,136800.0,15.9647,15.9949,15.9572,15.9798,136800.0
2014-12-11 15:10:00,21.2,21.28,21.19,21.27,106400.0,15.9798,16.0401,15.9723,16.0326,106400.0
2014-12-11 15:20:00,21.27,21.31,21.26,21.3,154800.0,16.0326,16.0627,16.025,16.0552,154800.0
2014-12-11 15:30:00,21.3,21.31,21.22,21.23,205700.0,16.0552,16.0627,15.9949,16.0024,205700.0
2014-12-11 15:40:00,21.24,21.26,21.17,21.17,396700.0,16.01,16.025,15.9572,15.9572,396700.0
2014-12-11 15:50:00,21.17,21.19,21.12,21.19,594600.0,15.9572,15.9723,15.9195,15.9723,594600.0
2014-12-12 09:30:00,21.05,21.09,20.98,21.06,176400.0,15.8667,15.8969,15.814,15.8743,176400.0
2014-12-12 09:40:00,21.05,21.08,21.01,21.01,104200.0,15.8667,15.8893,15.8366,15.8366,104200.0
2014-12-12 09:50:00,21.01,21.07,21.0,21.01,133600.0,15.8366,15.8818,15.829,15.8366,133600.0
2014-12-12 10:00:00,21.01,21.05,20.99,21.03,108400.0,15.8366,15.8667,15.8215,15.8517,108400.0
2014-12-12 10:10:00,21.03,21.05,20.97,21.03,168700.0,15.8517,15.8667,15.8064,15.8517,168700.0
2014-12-12 10:20:00,21.03,21.11,21.03,21.07,188200.0,15.8517,15.912,15.8517,15.8818,188200.0
2014-12-12 10:30:00,21.06,21.1,21.0,21.01,166400.0,15.8743,15.9044,15.829,15.8366,166400.0
2014-12-12 10:40:00,21.01,21.02,20.93,20.94,121500.0,15.8366,15.8441,15.7763,15.7838,121500.0
2014-12-12 10:50:00,20.94,20.94,20.87,20.88,116800.0,15.7838,15.7838,15.7311,15.7386,116800.0
2014-12-12 11:00:00,20.88,20.89,20.82,20.84,131500.0,15.7386,15.7461,15.6934,15.7084,131500.0
2014-12-12 11:10:00,20.84,20.88,20.82,20.86,104900.0,15.7084,15.7386,15.6934,15.7235,104900.0
2014-12-12 11:20:00,20.85,20.89,20.81,20.83,106900.0,15.716,15.7461,15.6858,15.7009,106900.0
2014-12-12 11:30:00,20.83,20.89,20.82,20.88,90000.0,15.7009,15.7461,15.6934,15.7386,90000.0
2014-12-12 11:40:00,20.89,20.89,20.82,20.83,99900.0,15.7461,15.7461,15.6934,15.7009,99900.0
2014-12-12 11:50:00,20.82,20.85,20.78,20.79,117700.0,15.6934,15.716,15.6632,15.6708,117700.0
2014-12-12 12:00:00,20.79,20.84,20.79,20.8,97800.0,15.6708,15.7084,15.6708,15.6783,97800.0
2014-12-12 12:10:00,20.8,20.87,20.8,20.85,160300.0,15.6783,15.7311,15.6783,15.716,160300.0
2014-12-12 12:20:00,20.85,20.93,20.84,20.93,113600.0,15.716,15.7763,15.7084,15.7763,113600.0
2014-12-12 12:30:00,20.93,20.95,20.88,20.89,132900.0,15.7763,15.7914,15.7386,15.7461,132900.0
2014-12-12 12:40:00,20.9,20.95,20.87,20.95,135300.0,15.7537,15.7914,15.7311,15.7914,135300.0
2014-12-12 12:50:00,20.96,20.97,20.9,20.9,113200.0,15.7989,15.8064,15.7537,15.7537,113200.0
2014-12-12 13:00:00,20.9,20.93,20.86,20.91,89400.0,15.7537,15.7763,15.7235,15.7612,89400.0
2014-12-12 13:10:00,20.92,20.95,20.88,20.93,85800.0,15.7687,15.7914,15.7386,15.7763,85800.0
2014-12-12 13:20:00,20.93,20.95,20.88,20.89,54100.0,15.7763,15.7914,15.7386,15.7461,54100.0
2014-12-12 13:30:00,20.89,20.9,20.86,20.87,66000.0,15.7461,15.7537,15.7235,15.7311,66000.0
2014-12-12 13:40:00,20.87,20.89,20.82,20.87,86000.0,15.7311,15.7461,15.6934,15.7311,86000.0
2014-12-12 13:50:00,20.87,20.9,20.85,20.9,100300.0,15.7311,15.7537,15.716,15.7537,100300.0
2014-12-12 14:00:00,20.89,20.89,20.85,20.86,63500.0,15.7461,15.7461,15.716,15.7235,63500.0
2014-12-12 14:10:00,20.86,20.86,20.82,20.83,74300.0,15.7235,15.7235,15.6934,15.7009,74300.0
2014-12-12 14:20:00,20.84,20.85,20.79,20.8,81200.0,15.7084,15.716,15.6708,15.6783,81200.0
2014-12-12 14:30:00,20.81,20.82,20.76,20.76,101200.0,15.6858,15.6934,15.6481,15.6481,101200.0
2014-12-12 14:40:00,20.77,20.78,20.71,20.77,129800.0,15.6557,15.6632,15.6105,15.6557,129800.0
2014-12-12 14:50:00,20.76,20.81,20.76,20.81,76400.0,15.6481,15.6858,15.6481,15.6858,76400.0
2014-12-12 15:00:00,20.81,20.83,20.75,20.77,98400.0,15.6858,15.7009,15.6406,15.6557,98400.0
2014-12-12 15:10:00,20.78,20.78,20.73,20.75,146100.0,15.6632,15.6632,15.6255,15.6406,146100.0
2014-12-12 15:20:00,20.75,20.77,20.7,20.7,152500.0,15.6406,15.6557,15.6029,15.6029,152500.0
2014-12-12 15:30:00,20.71,20.72,20.63,20.65,338700.0,15.6105,15.618,15.5502,15.5652,338700.0
2014-12-12 15:40:00,20.64,20.69,20.64,20.69,695900.0,15.5577,15.5954,15.5577,15.5954,695900.0
2014-12-12 15:50:00,20.68,20.69,20.63,20.63,1276700.0,15.5878,15.5954,15.5502,15.5502,1276700.0
2014-12-15 09:30:00,20.74,20.85,20.7,20.75,218700.0,15.6331,15.716,15.6029,15.6406,218700.0
2014-12-15 09:40:00,20.74,20.8,20.7,20.76,110700.0,15.6331,15.6783,15.6029,15.6481,110700.0
2014-12-15 09:50:00,20.77,20.78,20.67,20.75,97600.0,15.6557,15.6632,15.5803,15.6406,97600.0
2014-12-15 10:00:00,20.75,20.75,20.64,20.66,193200.0,15.6406,15.6406,15.5577,15.5728,193200.0
2014-12-15 10:10:00,20.65,20.73,20.65,20.7,98500.0,15.5652,15.6255,15.5652,15.6029,98500.0
2014-12-15 10:20:00,20.69,20.69,20.58,20.59,124400.0,15.5954,15.5954,15.5125,15.52,124400.0
2014-12-15 10:30:00,20.6,20.61,20.54,20.56,90900.0,15.5275,15.5351,15.4823,15.4974,90900.0
2014-12-15 10:40:00,20.56,20.59,20.52,20.56,116100.0,15.4974,15.52,15.4672,15.4974,116100.0
2014-12-15 10:50:00,20.56,20.64,20.56,20.63,178100.0,15.4974,15.5577,15.4974,15.5502,178100.0
2014-12-15 11:00:00,20.64,20.64,20.49,20.53,156000.0,15.5577,15.5577,15.4446,15.4748,156000.0
2014-12-15 11:10:00,20.53,20.56,20.46,20.51,147800.0,15.4748,15.4974,15.422,15.4597,147800.0
2014-12-15 11:20:00,20.5,20.53,20.42,20.46,151700.0,15.4522,15.4748,15.3919,15.422,151700.0
2014-12-15 11:30:00,20.45,20.51,20.41,20.42,147600.0,15.4145,15.4597,15.3843,15.3919,147600.0
2014-12-15 11:40:00,20.42,20.45,20.37,20.41,170300.0,15.3919,15.4145,15.3542,15.3843,170300.0
2014-12-15 11:50:00,20.41,20.48,20.4,20.47,263700.0,15.3843,15.4371,15.3768,15.4296,263700.0
2014-12-15 12:00:00,20.47,20.58,20.46,20.56,185100.0,15.4296,15.5125,15.422,15.4974,185100.0
2014-12-15 12:10:00,20.56,20.57,20.49,20.53,114000.0,15.4974,15.5049,15.4446,15.4748,114000.0
2014-12-15 12:20:00,20.53,20.64,20.53,20.61,77100.0,15.4748,15.5577,15.4748,15.5351,77100.0
2014-12-15 12:30:00,20.61,20.63,20.55,20.63,118800.0,15.5351,15.5502,15.4899,15.5502,118800.0
2014-12-15 12:40:00,20.62,20.64,20.57,20.59,71800.0,15.5426,15.5577,15.5049,15.52,71800.0
2014-12-15 12:50:00,20.6,20.65,20.58,20.63,89700.0,15.5275,15.5652,15.5125,15.5502,89700.0
2014-12-15 13:00:00,20.62,20.64,20.59,20.6,51100.0,15.5426,15.5577,15.52,15.5275,51100.0
2014-12-15 13:10:00,20.6,20.61,20.53,20.57,48400.0,15.5275,15.5351,15.4748,15.5049,48400.0
2014-12-15 13:20:00,20.56,20.61,20.53,20.54,58200.0,15.4974,15.5351,15.4748,15.4823,58200.0
2014-12-15 13:30:00,20.53,20.58,20.5,20.56,82000.0,15.4748,15.5125,15.4522,15.4974,82000.0
2014-12-15 13:40:00,20.56,20.58,20.54,20.57,116300.0,15.4974,15.5125,15.4823,15.5049,116300.0
2014-12-15 13:50:00,20.57,20.61,20.55,20.59,123600.0,15.5049,15.5351,15.4899,15.52,123600.0
2014-12-15 14:00:00,20.6,20.61,20.54,20.55,56700.0,15.5275,15.5351,15.4823,15.4899,56700.0
2014-12-15 14:10:00,20.55,20.57,20.52,20.52,88800.0,15.4899,15.5049,15.4672,15.4672,88800.0
2014-12-15 14:20:00,20.52,20.64,20.51,20.6,122400.0,15.4672,15.5577,15.4597,15.5275,122400.0
2014-12-15 14:30:00,20.6,20.66,20.57,20.62,135400.0,15.5275,15.5728,15.5049,15.5426,135400.0
2014-12-15 14:40:00,20.62,20.63,20.53,20.57,165100.0,15.5426,15.5502,15.4748,15.5049,165100.0
2014-12-15 14:50:00,20.57,20.59,20.54,20.56,122700.0,15.5049,15.52,15.4823,15.4974,122700.0
2014-12-15 15:00:00,20.56,20.61,20.54,20.59,154500.0,15.4974,15.5351,15.4823,15.52,154500.0
2014-12-15 15:10:00,20.6,20.64,20.57,20.58,133100.0,15.5275,15.5577,15.5049,15.5125,133100.0
2014-12-15 15:20:00,20.58,20.61,20.55,20.55,232100.0,15.5125,15.5351,15.4899,15.4899,232100.0
2014-12-15 15:30:00,20.55,20.67,20.53,20.64,336000.0,15.4899,15.5803,15.4748,15.5577,336000.0
2014-12-15 15:40:00,20.64,20.66,20.59,20.64,450900.0,15.5577,15.5728,15.52,15.5577,450900.0
2014-12-15 15:50:00,20.64,20.65,20.6,20.6,701500.0,15.5577,15.5652,15.5275,15.5275,701500.0
2014-12-16 09:30:00,20.53,20.64,20.45,20.59,284400.0,15.4748,15.5577,15.4145,15.52,284400.0
2014-12-16 09:40:00,20.59,20.66,20.51,20.66,482300.0,15.52,15.5728,15.4597,15.5728,482300.0
2014-12-16 09:50:00,20.65,20.73,20.6,20.7,243200.0,15.5652,15.6255,15.5275,15.6029,243200.0
2014-12-16 10:00:00,20.71,20.76,20.54,20.54,286000.0,15.6105,15.6481,15.4823,15.4823,286000.0
2014-12-16 10:10:00,20.55,20.7,20.55,20.67,131700.0,15.4899,15.6029,15.4899,15.5803,131700.0
2014-12-16 10:20:00,20.67,20.76,20.64,20.71,138200.0,15.5803,15.6481,15.5577,15.6105,138200.0
2014-12-16 10:30:00,20.7,20.7,20.62,20.64,89000.0,15.6029,15.6029,15.5426,15.5577,89000.0
2014-12-16 10:40:00,20.63,20.65,20.59,20.6,59400.0,15.5502,15.5652,15.52,15.5275,59400.0
2014-12-16 10:50:00,20.6,20.71,20.59,20.69,137700.0,15.5275,15.6105,15.52,15.5954,137700.0
2014-12-16 11:00:00,20.69,20.72,20.65,20.66,152400.0,15.5954,15.618,15.5652,15.5728,152400.0
2014-12-16 11:10:00,20.65,20.75,20.63,20.75,145700.0,15.5652,15.6406,15.5502,15.6406,145700.0
2014-12-16 11:20:00,20.75,20.89,20.73,20.84,138000.0,15.6406,15.7461,15.6255,15.7084,138000.0
2014-12-16 11:30:00,20.83,20.9,20.82,20.83,151800.0,15.7009,15.7537,15.6934,15.7009,151800.0
2014-12-16 11:40:00,20.83,20.88,20.82,20.85,133800.0,15.7009,15.7386,15.6934,15.716,133800.0
2014-12-16 11:50:00,20.85,20.87,20.78,20.8,103200.0,15.716,15.7311,15.6632,15.6783,103200.0
2014-12-16 12:00:00,20.81,20.83,20.79,20.81,100600.0,15.6858,15.7009,15.6708,15.6858,100600.0
2014-12-16 12:10:00,20.8,20.82,20.78,20.81,94000.0,15.6783,15.6934,15.6632,15.6858,94000.0
2014-12-16 12:20:00,20.81,20.83,20.79,20.82,64600.0,15.6858,15.7009,15.6708,15.6934,64600.0
2014-12-16 12:30:00,20.82,20.89,20.82,20.88,87300.0,15.6934,15.7461,15.6934,15.7386,87300.0
2014-12-16 12:40:00,20.89,20.89,20.77,20.84,118400.0,15.7461,15.7461,15.6557,15.7084,118400.0
2014-12-16 12:50:00,20.84,20.87,20.83,20.85,125100.0,15.7084,15.7311,15.7009,15.716,125100.0
2014-12-16 13:00:00,20.84,20.88,20.73,20.74,133400.0,15.7084,15.7386,15.6255,15.6331,133400.0
2014-12-16 13:10:00,20.74,20.74,20.65,20.67,102500.0,15.6331,15.6331,15.5652,15.5803,102500.0
2014-12-16 13:20:00,20.67,20.71,20.64,20.66,95100.0,15.5803,15.6105,15.5577,15.5728,95100.0
2014-12-16 13:30:00,20.66,20.69,20.63,20.69,57200.0,15.5728,15.5954,15.5502,15.5954,57200.0
2014-12-16 13:40:00,20.69,20.74,20.66,20.69,67000.0,15.5954,15.6331,15.5728,15.5954,67000.0
2014-12-16 13:50:00,20.69,20.73,20.69,20.7,104100.0,15.5954,15.6255,15.5954,15.6029,104100.0
2014-12-16 14:00:00,20.7,20.76,20.69,20.76,70900.0,15.6029,15.6481,15.5954,15.6481,70900.0
2014-12-16 14:10:00,20.75,20.79,20.73,20.79,146100.0,15.6406,15.6708,15.6255,15.6708,146100.0
2014-12-16 14:20:00,20.79,20.91,20.79,20.89,444000.0,15.6708,15.7612,15.6708,15.7461,444000.0
2014-12-16 14:30:00,20.89,20.93,20.84,20.89,235300.0,15.7461,15.7763,15.7084,15.7461,235300.0
2014-12-16 14:40:00,20.89,20.93,20.86,20.9,167900.0,15.7461,15.7763,15.7235,15.7537,167900.0
2014-12-16 14:50:00,20.9,20.9,20.85,20.9,189400.0,15.7537,15.7537,15.716,15.7537,189400.0
2014-12-16 15:00:00,20.91,20.93,20.86,20.9,239800.0,15.7612,15.7763,15.7235,15.7537,239800.0
2014-12-16 15:10:00,20.89,20.91,20.86,20.89,201000.0,15.7461,15.7612,15.7235,15.7461,201000.0
2014-12-16 15:20:00,20.89,20.9,20.84,20.88,396800.0,15.7461,15.7537,15.7084,15.7386,396800.0
2014-12-16 15:30:00,20.87,20.94,20.87,20.89,669400.0,15.7311,15.7838,15.7311,15.7461,669400.0
2014-12-16 15:40:00,20.89,20.95,20.86,20.9,794300.0,15.7461,15.7914,15.7235,15.7537,794300.0
2014-12-16 15:50:00,20.89,20.9,20.75,20.76,1415000.0,15.7461,15.7537,15.6406,15.6481,1415000.0
2014-12-17 09:30:00,20.78,20.86,20.68,20.81,327600.0,15.6632,15.7235,15.5878,15.6858,327600.0
2014-12-17 09:40:00,20.81,20.86,20.76,20.76,188100.0,15.6858,15.7235,15.6481,15.6481,188100.0
2014-12-17 09:50:00,20.77,20.8,20.75,20.78,78700.0,15.6557,15.6783,15.6406,15.6632,78700.0
2014-12-17 10:00:00,20.78,20.79,20.7,20.73,89400.0,15.6632,15.6708,15.6029,15.6255,89400.0
2014-12-17 10:10:00,20.74,20.76,20.67,20.72,112300.0,15.6331,15.6481,15.5803,15.618,112300.0
2014-12-17 10:20:00,20.72,20.73,20.64,20.64,71100.0,15.618,15.6255,15.5577,15.5577,71100.0
2014-12-17 10:30:00,20.64,20.7,20.63,20.7,127000.0,15.5577,15.6029,15.5502,15.6029,127000.0
2014-12-17 10:40:00,20.69,20.75,20.68,20.73,137200.0,15.5954,15.6406,15.5878,15.6255,137200.0
2014-12-17 10:50:00,20.73,20.75,20.71,20.74,101700.0,15.6255,15.6406,15.6105,15.6331,101700.0
2014-12-17 11:00:00,20.75,20.77,20.74,20.76,98400.0,15.6406,15.6557,15.6331,15.6481,98400.0
2014-12-17 11:10:00,20.76,20.82,20.75,20.8,247500.0,15.6481,15.6934,15.6406,15.6783,247500.0
2014-12-17 11:20:00,20.8,20.84,20.78,20.81,131700.0,15.6783,15.7084,15.6632,15.6858,131700.0
2014-12-17 11:30:00,20.82,20.95,20.8,20.95,252900.0,15.6934,15.7914,15.6783,15.7914,252900.0
2014-12-17 11:40:00,20.95,20.99,20.94,20.98,206000.0,15.7914,15.8215,15.7838,15.814,206000.0
2014-12-17 11:50:00,20.97,21.11,20.97,21.06,376000.0,15.8064,15.912,15.8064,15.8743,376000.0
2014-12-17 12:00:00,21.05,21.06,20.97,21.0,94500.0,15.8667,15.8743,15.8064,15.829,94500.0
2014-12-17 12:10:00,21.0,21.01,20.98,21.0,146300.0,15.829,15.8366,15.814,15.829,146300.0
2014-12-17 12:20:00,20.99,21.0,20.91,20.92,146100.0,15.8215,15.829,15.7612,15.7687,146100.0
2014-12-17 12:30:00,20.92,20.95,20.89,20.9,105000.0,15.7687,15.7914,15.7461,15.7537,105000.0
2014-12-17 12:40:00,20.9,20.91,20.87,20.89,80900.0,15.7537,15.7612,15.7311,15.7461,80900.0
2014-12-17 12:50:00,20.89,20.94,20.88,20.92,148100.0,15.7461,15.7838,15.7386,15.7687,148100.0
2014-12-17 13:00:00,20.93,20.95,20.89,20.92,243200.0,15.7763,15.7914,15.7461,15.7687,243200.0
2014-12-17 13:10:00,20.92,20.94,20.9,20.92,51200.0,15.7687,15.7838,15.7537,15.7687,51200.0
2014-12-17 13:20:00,20.92,20.93,20.9,20.92,63500.0,15.7687,15.7763,15.7537,15.7687,63500.0
2014-12-17 13:30:00,20.93,20.94,20.9,20.91,76300.0,15.7763,15.7838,15.7537,15.7612,76300.0
2014-12-17 13:40:00,20.91,20.94,20.89,20.92,99400.0,15.7612,15.7838,15.7461,15.7687,99400.0
2014-12-17 13:50:00,20.92,20.98,20.91,20.98,111800.0,15.7687,15.814,15.7612,15.814,111800.0
2014-12-17 14:00:00,20.98,21.16,20.97,21.13,289300.0,15.814,15.9497,15.8064,15.927,289300.0
2014-12-17 14:10:00,21.12,21.2,21.11,21.16,243700.0,15.9195,15.9798,15.912,15.9497,243700.0
2014-12-17 14:20:00,21.15,21.16,21.11,21.14,176500.0,15.9421,15.9497,15.912,15.9346,176500.0
2014-12-17 14:30:00,21.14,21.19,21.08,21.17,209000.0,15.9346,15.9723,15.8893,15.9572,209000.0
2014-12-17 14:40:00,21.16,21.17,21.04,21.06,383300.0,15.9497,15.9572,15.8592,15.8743,383300.0
2014-12-17 14:50:00,21.06,21.13,21.04,21.07,139100.0,15.8743,15.927,15.8592,15.8818,139100.0
2014-12-17 15:00:00,21.07,21.08,21.01,21.05,275000.0,15.8818,15.8893,15.8366,15.8667,275000.0
2014-12-17 15:10:00,21.05,21.17,21.05,21.17,240200.0,15.8667,15.9572,15.8667,15.9572,240200.0
2014-12-17 15:20:00,21.17,21.24,21.11,21.21,212700.0,15.9572,16.01,15.912,15.9873,212700.0
2014-12-17 15:30:00,21.21,21.25,21.17,21.22,329700.0,15.9873,16.0175,15.9572,15.9949,329700.0
2014-12-17 15:40:00,21.23,21.34,21.22,21.31,773500.0,16.0024,16.0853,15.9949,16.0627,773500.0
2014-12-17 15:50:00,21.31,21.31,21.24,21.3,938200.0,16.0627,16.0627,16.01,16.0552,938200.0
2014-12-18 09:30:00,21.85,21.87,21.72,21.85,852600.0,16.4697,16.4848,16.3718,16.4697,852600.0
2014-12-18 09:40:00,21.85,21.93,21.84,21.91,643100.0,16.4697,16.53,16.4622,16.515,643100.0
2014-12-18 09:50:00,21.9,21.95,21.9,21.94,323600.0,16.5074,16.5451,16.5074,16.5376,323600.0
2014-12-18 10:00:00,21.95,21.97,21.91,21.95,299500.0,16.5451,16.5602,16.515,16.5451,299500.0
2014-12-18 10:10:00,21.95,21.95,21.85,21.86,342300.0,16.5451,16.5451,16.4697,16.4773,342300.0
2014-12-18 10:20:00,21.86,21.91,21.85,21.87,459500.0,16.4773,16.515,16.4697,16.4848,459500.0
2014-12-18 10:30:00,21.88,21.88,21.79,21.81,499600.0,16.4924,16.4924,16.4245,16.4396,499600.0
2014-12-18 10:40:00,21.82,21.84,21.8,21.84,256500.0,16.4471,16.4622,16.4321,16.4622,256500.0
2014-12-18 10:50:00,21.84,21.87,21.83,21.84,286800.0,16.4622,16.4848,16.4547,16.4622,286800.0
2014-12-18 11:00:00,21.84,21.84,21.71,21.72,257000.0,16.4622,16.4622,16.3642,16.3718,257000.0
2014-12-18 11:10:00,21.72,21.8,21.71,21.79,161500.0,16.3718,16.4321,16.3642,16.4245,161500.0
2014-12-18 11:20:00,21.79,21.82,21.77,21.77,123300.0,16.4245,16.4471,16.4094,16.4094,123300.0
2014-12-18 11:30:00,21.77,21.78,21.74,21.77,124700.0,16.4094,16.417,16.3868,16.4094,124700.0
2014-12-18 11:40:00,21.77,21.82,21.75,21.8,226900.0,16.4094,16.4471,16.3944,16.4321,226900.0
2014-12-18 11:50:00,21.8,21.94,21.8,21.94,189900.0,16.4321,16.5376,16.4321,16.5376,189900.0
2014-12-18 12:00:00,21.94,21.96,21.91,21.92,180800.0,16.5376,16.5527,16.515,16.5225,180800.0
2014-12-18 12:10:00,21.9,21.91,21.87,21.88,244200.0,16.5074,16.515,16.4848,16.4924,244200.0
2014-12-18 12:20:00,21.88,21.88,21.82,21.87,106500.0,16.4924,16.4924,16.4471,16.4848,106500.0
2014-12-18 12:30:00,21.87,21.91,21.85,21.9,148200.0,16.4848,16.515,16.4697,16.5074,148200.0
2014-12-18 12:40:00,21.9,21.94,21.89,21.93,105700.0,16.5074,16.5376,16.4999,16.53,105700.0
2014-12-18 12:50:00,21.94,21.96,21.93,21.96,96100.0,16.5376,16.5527,16.53,16.5527,96100.0
2014-12-18 13:00:00,21.96,21.96,21.91,21.92,112700.0,16.5527,16.5527,16.515,16.5225,112700.0
2014-12-18 13:10:00,21.92,21.93,21.87,21.89,106500.0,16.5225,16.53,16.4848,16.4999,106500.0
2014-12-18 13:20:00,21.9,21.93,21.87,21.89,187700.0,16.5074,16.53,16.4848,16.4999,187700.0
2014-12-18 13:30:00,21.88,21.9,21.82,21.82,231000.0,16.4924,16.5074,16.4471,16.4471,231000.0
2014-12-18 13:40:00,21.82,21.88,21.78,21.87,324300.0,16.4471,16.4924,16.417,16.4848,324300.0
2014-12-18 13:50:00,21.87,21.89,21.86,21.87,144500.0,16.4848,16.4999,16.4773,16.4848,144500.0
2014-12-18 14:00:00,21.88,21.89,21.82,21.84,236100.0,16.4924,16.4999,16.4471,16.4622,236100.0
2014-12-18 14:10:00,21.85,21.91,21.84,21.91,164700.0,16.4697,16.515,16.4622,16.515,164700.0
2014-12-18 14:20:00,21.91,21.92,21.89,21.91,262700.0,16.515,16.5225,16.4999,16.515,262700.0
2014-12-18 14:30:00,21.92,21.95,21.89,21.94,244500.0,16.5225,16.5451,16.4999,16.5376,244500.0
2014-12-18 14:40:00,21.93,21.94,21.89,21.91,222600.0,16.53,16.5376,16.4999,16.515,222600.0
2014-12-18 14:50:00,21.9,21.98,21.9,21.97,264700.0,16.5074,16.5677,16.5074,16.5602,264700.0
2014-12-18 15:00:00,21.97,21.99,21.95,21.98,295200.0,16.5602,16.5753,16.5451,16.5677,295200.0
2014-12-18 15:10:00,21.98,22.05,21.98,22.04,532500.0,16.5677,16.6205,16.5677,16.613,532500.0
2014-12-18 15:20:00,22.03,22.04,21.97,21.99,406500.0,16.6054,16.613,16.5602,16.5753,406500.0
2014-12-18 15:30:00,21.99,22.03,21.97,21.99,534400.0,16.5753,16.6054,16.5602,16.5753,534400.0
2014-12-18 15:40:00,22.0,22.04,21.98,22.04,618500.0,16.5828,16.613,16.5677,16.613,618500.0
2014-12-18 15:50:00,22.04,22.19,22.03,22.19,1940500.0,16.613,16.726,16.6054,16.726,1940500.0
2014-12-19 09:30:00,22.2,22.35,22.2,22.34,1917900.0,16.7336,16.8466,16.7336,16.8391,1917900.0
2014-12-19 09:40:00,22.33,22.42,22.32,22.39,197600.0,16.8316,16.8994,16.824,16.8768,197600.0
2014-12-19 09:50:00,22.4,22.5,22.38,22.49,245600.0,16.8843,16.9597,16.8692,16.9522,245600.0
2014-12-19 10:00:00,22.49,22.54,22.45,22.53,295900.0,16.9522,16.9898,16.922,16.9823,295900.0
2014-12-19 10:10:00,22.52,22.53,22.46,22.48,180600.0,16.9748,16.9823,16.9295,16.9446,180600.0
2014-12-19 10:20:00,22.48,22.52,22.47,22.52,166100.0,16.9446,16.9748,16.9371,16.9748,166100.0
2014-12-19 10:30:00,22.52,22.54,22.5,22.52,152000.0,16.9748,16.9898,16.9597,16.9748,152000.0
2014-12-19 10:40:00,22.53,22.57,22.5,22.5,154100.0,16.9823,17.0125,16.9597,16.9597,154100.0
2014-12-19 10:50:00,22.51,22.55,22.5,22.55,155700.0,16.9672,16.9974,16.9597,16.9974,155700.0
2014-12-19 11:00:00,22.54,22.54,22.48,22.48,94700.0,16.9898,16.9898,16.9446,16.9446,94700.0
2014-12-19 11:10:00,22.48,22.53,22.48,22.5,98400.0,16.9446,16.9823,16.9446,16.9597,98400.0
2014-12-19 11:20:00,22.5,22.53,22.49,22.51,133400.0,16.9597,16.9823,16.9522,16.9672,133400.0
2014-12-19 11:30:00,22.52,22.52,22.44,22.45,131800.0,16.9748,16.9748,16.9145,16.922,131800.0
2014-12-19 11:40:00,22.45,22.46,22.44,22.45,116900.0,16.922,16.9295,16.9145,16.922,116900.0
2014-12-19 11:50:00,22.46,22.49,22.45,22.48,142000.0,16.9295,16.9522,16.922,16.9446,142000.0
2014-12-19 12:00:00,22.48,22.53,22.48,22.52,200800.0,16.9446,16.9823,16.9446,16.9748,200800.0
2014-12-19 12:10:00,22.53,22.54,22.51,22.54,141900.0,16.9823,16.9898,16.9672,16.9898,141900.0
2014-12-19 12:20:00,22.54,22.58,22.53,22.57,277900.0,16.9898,17.02,16.9823,17.0125,277900.0
2014-12-19 12:30:00,22.57,22.58,22.56,22.57,130600.0,17.0125,17.02,17.0049,17.0125,130600.0
2014-12-19 12:40:00,22.57,22.59,22.56,22.59,157000.0,17.0125,17.0275,17.0049,17.0275,157000.0
2014-12-19 12:50:00,22.58,22.6,22.55,22.55,99100.0,17.02,17.0351,16.9974,16.9974,99100.0
2014-12-19 13:00:00,22.55,22.57,22.55,22.55,93500.0,16.9974,17.0125,16.9974,16.9974,93500.0
2014-12-19 13:10:00,22.55,22.56,22.53,22.53,84500.0,16.9974,17.0049,16.9823,16.9823,84500.0
2014-12-19 13:20:00,22.53,22.57,22.53,22.56,266400.0,16.9823,17.0125,16.9823,17.0049,266400.0
2014-12-19 13:30:00,22.55,22.56,22.54,22.55,97900.0,16.9974,17.0049,16.9898,16.9974,97900.0
2014-12-19 13:40:00,22.54,22.57,22.54,22.56,98600.0,16.9898,17.0125,16.9898,17.0049,98600.0
2014-12-19 13:50:00,22.56,22.57,22.55,22.55,111700.0,17.0049,17.0125,16.9974,16.9974,111700.0
2014-12-19 14:00:00,22.56,22.58,22.55,22.58,119200.0,17.0049,17.02,16.9974,17.02,119200.0
2014-12-19 14:10:00,22.58,22.59,22.56,22.56,76200.0,17.02,17.0275,17.0049,17.0049,76200.0
2014-12-19 14:20:00,22.57,22.58,22.55,22.57,97100.0,17.0125,17.02,16.9974,17.0125,97100.0
2014-12-19 14:30:00,22.57,22.58,22.56,22.56,85300.0,17.0125,17.02,17.0049,17.0049,85300.0
2014-12-19 14:40:00,22.57,22.6,22.56,22.59,146500.0,17.0125,17.0351,17.0049,17.0275,146500.0
2014-12-19 14:50:00,22.59,22.63,22.58,22.62,271100.0,17.0275,17.0577,17.02,17.0501,271100.0
2014-12-19 15:00:00,22.62,22.63,22.59,22.62,153700.0,17.0501,17.0577,17.0275,17.0501,153700.0
2014-12-19 15:10:00,22.61,22.65,22.59,22.64,289000.0,17.0426,17.0728,17.0275,17.0652,289000.0
2014-12-19 15:20:00,22.64,22.68,22.64,22.68,321200.0,17.0652,17.0954,17.0652,17.0954,321200.0
2014-12-19 15:30:00,22.68,22.68,22.66,22.66,356400.0,17.0954,17.0954,17.0803,17.0803,356400.0
2014-12-19 15:40:00,22.67,22.69,22.63,22.67,589100.0,17.0878,17.1029,17.0577,17.0878,589100.0
2014-12-19 15:50:00,22.66,22.74,22.66,22.68,1573900.0,17.0803,17.1406,17.0803,17.0954,1573900.0
2014-12-22 09:30:00,22.62,22.71,22.55,22.65,468100.0,17.0501,17.118,16.9974,17.0728,468100.0
2014-12-22 09:40:00,22.65,22.7,22.6,22.67,284900.0,17.0728,17.1104,17.0351,17.0878,284900.0
2014-12-22 09:50:00,22.67,22.7,22.61,22.63,306000.0,17.0878,17.1104,17.0426,17.0577,306000.0
2014-12-22 10:00:00,22.64,22.69,22.61,22.69,144400.0,17.0652,17.1029,17.0426,17.1029,144400.0
2014-12-22 10:10:00,22.68,22.69,22.63,22.63,82600.0,17.0954,17.1029,17.0577,17.0577,82600.0
2014-12-22 10:20:00,22.64,22.67,22.61,22.61,331000.0,17.0652,17.0878,17.0426,17.0426,331000.0
2014-12-22 10:30:00,22.62,22.62,22.57,22.6,308800.0,17.0501,17.0501,17.0125,17.0351,308800.0
2014-12-22 10:40:00,22.59,22.6,22.56,22.57,83800.0,17.0275,17.0351,17.0049,17.0125,83800.0
2014-12-22 10:50:00,22.58,22.59,22.56,22.57,96500.0,17.02,17.0275,17.0049,17.0125,96500.0
2014-12-22 11:00:00,22.57,22.58,22.53,22.55,119100.0,17.0125,17.02,16.9823,16.9974,119100.0
2014-12-22 11:10:00,22.55,22.56,22.52,22.53,90300.0,16.9974,17.0049,16.9748,16.9823,90300.0
2014-12-22 11:20:00,22.52,22.58,22.52,22.56,126200.0,16.9748,17.02,16.9748,17.0049,126200.0
2014-12-22 11:30:00,22.57,22.61,22.54,22.59,91500.0,17.0125,17.0426,16.9898,17.0275,91500.0
2014-12-22 11:40:00,22.59,22.62,22.59,22.59,80500.0,17.0275,17.0501,17.0275,17.0275,80500.0
2014-12-22 11:50:00,22.59,22.62,22.58,22.6,91500.0,17.0275,17.0501,17.02,17.0351,91500.0
2014-12-22 12:00:00,22.59,22.62,22.58,22.62,81700.0,17.0275,17.0501,17.02,17.0501,81700.0
2014-12-22 12:10:00,22.62,22.62,22.56,22.59,93900.0,17.0501,17.0501,17.0049,17.0275,93900.0
2014-12-22 12:20:00,22.6,22.6,22.56,22.57,74900.0,17.0351,17.0351,17.0049,17.0125,74900.0
2014-12-22 12:30:00,22.56,22.57,22.54,22.57,77500.0,17.0049,17.0125,16.9898,17.0125,77500.0
2014-12-22 12:40:00,22.56,22.6,22.56,22.6,71100.0,17.0049,17.0351,17.0049,17.0351,71100.0
2014-12-22 12:50:00,22.6,22.62,22.58,22.61,72400.0,17.0351,17.0501,17.02,17.0426,72400.0
2014-12-22 13:00:00,22.61,22.62,22.57,22.58,114200.0,17.0426,17.0501,17.0125,17.02,114200.0
2014-12-22 13:10:00,22.57,22.59,22.56,22.57,97700.0,17.0125,17.0275,17.0049,17.0125,97700.0
2014-12-22 13:20:00,22.56,22.57,22.54,22.55,154900.0,17.0049,17.0125,16.9898,16.9974,154900.0
2014-12-22 13:30:00,22.55,22.57,22.54,22.57,82000.0,16.9974,17.0125,16.9898,17.0125,82000.0
2014-12-22 13:40:00,22.57,22.58,22.55,22.55,74700.0,17.0125,17.02,16.9974,16.9974,74700.0
2014-12-22 13:50:00,22.55,22.57,22.54,22.56,90100.0,16.9974,17.0125,16.9898,17.0049,90100.0
2014-12-22 14:00:00,22.56,22.6,22.55,22.59,121800.0,17.0049,17.0351,16.9974,17.0275,121800.0
2014-12-22 14:10:00,22.59,22.59,22.55,22.55,86200.0,17.0275,17.0275,16.9974,16.9974,86200.0
2014-12-22 14:20:00,22.55,22.6,22.55,22.59,119300.0,16.9974,17.0351,16.9974,17.0275,119300.0
2014-12-22 14:30:00,22.59,22.62,22.59,22.6,66800.0,17.0275,17.0501,17.0275,17.0351,66800.0
2014-12-22 14:40:00,22.6,22.65,22.59,22.62,106100.0,17.0351,17.0728,17.0275,17.0501,106100.0
2014-12-22 14:50:00,22.62,22.65,22.62,22.63,120600.0,17.0501,17.0728,17.0501,17.0577,120600.0
2014-12-22 15:00:00,22.63,22.67,22.63,22.67,98300.0,17.0577,17.0878,17.0577,17.0878,98300.0
2014-12-22 15:10:00,22.67,22.69,22.66,22.69,133500.0,17.0878,17.1029,17.0803,17.1029,133500.0
2014-12-22 15:20:00,22.69,22.71,22.67,22.69,158700.0,17.1029,17.118,17.0878,17.1029,158700.0
2014-12-22 15:30:00,22.69,22.7,22.66,22.67,156100.0,17.1029,17.1104,17.0803,17.0878,156100.0
2014-12-22 15:40:00,22.67,22.7,22.67,22.68,286900.0,17.0878,17.1104,17.0878,17.0954,286900.0
2014-12-22 15:50:00,22.69,22.72,22.66,22.71,559700.0,17.1029,17.1255,17.0803,17.118,559700.0
2014-12-23 09:30:00,22.74,22.98,22.74,22.95,447600.0,17.1406,17.3215,17.1406,17.2989,447600.0
2014-12-23 09:40:00,22.96,23.06,22.96,23.04,342200.0,17.3064,17.3818,17.3064,17.3667,342200.0
2014-12-23 09:50:00,23.04,23.1,22.97,23.1,272700.0,17.3667,17.412,17.314,17.412,272700.0
2014-12-23 10:00:00,23.11,23.18,23.06,23.14,463000.0,17.4195,17.4723,17.3818,17.4421,463000.0
2014-12-23 10:10:00,23.14,23.2,23.14,23.19,232400.0,17.4421,17.4873,17.4421,17.4798,232400.0
2014-12-23 10:20:00,23.19,23.25,23.18,23.24,172200.0,17.4798,17.525,17.4723,17.5175,172200.0
2014-12-23 10:30:00,23.24,23.27,23.19,23.21,376700.0,17.5175,17.5401,17.4798,17.4949,376700.0
2014-12-23 10:40:00,23.19,23.2,23.09,23.09,180700.0,17.4798,17.4873,17.4044,17.4044,180700.0
2014-12-23 10:50:00,23.09,23.1,23.05,23.07,186500.0,17.4044,17.412,17.3743,17.3893,186500.0
2014-12-23 11:00:00,23.08,23.2,23.08,23.16,193400.0,17.3969,17.4873,17.3969,17.4572,193400.0
2014-12-23 11:10:00,23.16,23.22,23.16,23.2,122300.0,17.4572,17.5024,17.4572,17.4873,122300.0
2014-12-23 11:20:00,23.2,23.21,23.14,23.14,81200.0,17.4873,17.4949,17.4421,17.4421,81200.0
2014-12-23 11:30:00,23.14,23.17,23.12,23.15,121000.0,17.4421,17.4647,17.427,17.4496,121000.0
2014-12-23 11:40:00,23.16,23.17,23.14,23.15,81800.0,17.4572,17.4647,17.4421,17.4496,81800.0
2014-12-23 11:50:00,23.16,23.17,23.12,23.12,102000.0,17.4572,17.4647,17.427,17.427,102000.0
2014-12-23 12:00:00,23.12,23.17,23.12,23.16,82700.0,17.427,17.4647,17.427,17.4572,82700.0
2014-12-23 12:10:00,23.16,23.22,23.15,23.21,83900.0,17.4572,17.5024,17.4496,17.4949,83900.0
2014-12-23 12:20:00,23.21,23.23,23.19,23.19,78500.0,17.4949,17.5099,17.4798,17.4798,78500.0
2014-12-23 12:30:00,23.19,23.2,23.16,23.19,71800.0,17.4798,17.4873,17.4572,17.4798,71800.0
2014-12-23 12:40:00,23.18,23.22,23.18,23.22,72700.0,17.4723,17.5024,17.4723,17.5024,72700.0
2014-12-23 12:50:00,23.21,23.24,23.19,23.21,123400.0,17.4949,17.5175,17.4798,17.4949,123400.0
2014-12-23 13:00:00,23.21,23.25,23.19,23.22,133500.0,17.4949,17.525,17.4798,17.5024,133500.0
2014-12-23 13:10:00,23.22,23.24,23.21,23.24,38400.0,17.5024,17.5175,17.4949,17.5175,38400.0
2014-12-23 13:20:00,23.24,23.25,23.21,23.21,96100.0,17.5175,17.525,17.4949,17.4949,96100.0
2014-12-23 13:30:00,23.22,23.22,23.18,23.19,80600.0,17.5024,17.5024,17.4723,17.4798,80600.0
2014-12-23 13:40:00,23.18,23.19,23.15,23.19,135500.0,17.4723,17.4798,17.4496,17.4798,135500.0
2014-12-23 13:50:00,23.19,23.21,23.18,23.19,162600.0,17.4798,17.4949,17.4723,17.4798,162600.0
2014-12-23 14:00:00,23.2,23.21,23.18,23.19,76700.0,17.4873,17.4949,17.4723,17.4798,76700.0
2014-12-23 14:10:00,23.19,23.19,23.17,23.19,95600.0,17.4798,17.4798,17.4647,17.4798,95600.0
2014-12-23 14:20:00,23.19,23.19,23.12,23.14,115200.0,17.4798,17.4798,17.427,17.4421,115200.0
2014-12-23 14:30:00,23.15,23.19,23.14,23.19,98100.0,17.4496,17.4798,17.4421,17.4798,98100.0
2014-12-23 14:40:00,23.19,23.2,23.18,23.2,61200.0,17.4798,17.4873,17.4723,17.4873,61200.0
2014-12-23 14:50:00,23.2,23.23,23.2,23.21,110600.0,17.4873,17.5099,17.4873,17.4949,110600.0
2014-12-23 15:00:00,23.21,23.24,23.21,23.23,91100.0,17.4949,17.5175,17.4949,17.5099,91100.0
2014-12-23 15:10:00,23.24,23.25,23.22,23.23,154400.0,17.5175,17.525,17.5024,17.5099,154400.0
2014-12-23 15:20:00,23.23,23.23,23.19,23.21,162100.0,17.5099,17.5099,17.4798,17.4949,162100.0
2014-12-23 15:30:00,23.21,23.23,23.19,23.2,280200.0,17.4949,17.5099,17.4798,17.4873,280200.0
2014-12-23 15:40:00,23.2,23.21,23.15,23.16,440100.0,17.4873,17.4949,17.4496,17.4572,440100.0
2014-12-23 15:50:00,23.16,23.17,23.13,23.14,1218900.0,17.4572,17.4647,17.4346,17.4421,1218900.0
2014-12-24 09:30:00,23.15,23.35,23.15,23.25,571500.0,17.4496,17.6004,17.4496,17.525,571500.0
2014-12-24 09:40:00,23.25,23.3,23.24,23.28,117600.0,17.525,17.5627,17.5175,17.5476,117600.0
2014-12-24 09:50:00,23.28,23.28,23.15,23.15,90900.0,17.5476,17.5476,17.4496,17.4496,90900.0
2014-12-24 10:00:00,23.16,23.26,23.15,23.25,129100.0,17.4572,17.5326,17.4496,17.525,129100.0
2014-12-24 10:10:00,23.25,23.29,23.22,23.24,127400.0,17.525,17.5552,17.5024,17.5175,127400.0
2014-12-24 10:20:00,23.24,23.24,23.2,23.21,40900.0,17.5175,17.5175,17.4873,17.4949,40900.0
2014-12-24 10:30:00,23.21,23.23,23.18,23.2,76500.0,17.4949,17.5099,17.4723,17.4873,76500.0
2014-12-24 10:40:00,23.2,23.21,23.16,23.17,63800.0,17.4873,17.4949,17.4572,17.4647,63800.0
2014-12-24 10:50:00,23.17,23.22,23.16,23.19,96200.0,17.4647,17.5024,17.4572,17.4798,96200.0
2014-12-24 11:00:00,23.2,23.23,23.19,23.23,81600.0,17.4873,17.5099,17.4798,17.5099,81600.0
2014-12-24 11:10:00,23.23,23.23,23.17,23.19,65700.0,17.5099,17.5099,17.4647,17.4798,65700.0
2014-12-24 11:20:00,23.2,23.24,23.19,23.23,74100.0,17.4873,17.5175,17.4798,17.5099,74100.0
2014-12-24 11:30:00,23.24,23.27,23.23,23.26,82100.0,17.5175,17.5401,17.5099,17.5326,82100.0
2014-12-24 11:40:00,23.25,23.29,23.25,23.27,84900.0,17.525,17.5552,17.525,17.5401,84900.0
2014-12-24 11:50:00,23.26,23.35,23.26,23.34,156500.0,17.5326,17.6004,17.5326,17.5929,156500.0
2014-12-24 12:00:00,23.34,23.38,23.33,23.38,158500.0,17.5929,17.623,17.5853,17.623,158500.0
2014-12-24 12:10:00,23.38,23.39,23.37,23.39,87600.0,17.623,17.6305,17.6155,17.6305,87600.0
2014-12-24 12:20:00,23.38,23.39,23.36,23.37,133100.0,17.623,17.6305,17.6079,17.6155,133100.0
2014-12-24 12:30:00,23.37,23.37,23.35,23.36,112700.0,17.6155,17.6155,17.6004,17.6079,112700.0
2014-12-24 12:40:00,23.36,23.36,23.27,23.28,347000.0,17.6079,17.6079,17.5401,17.5476,347000.0
2014-12-24 12:50:00,23.27,23.28,23.22,23.22,574100.0,17.5401,17.5476,17.5024,17.5024,574100.0
2014-12-26 09:30:00,23.24,23.35,23.21,23.35,164400.0,17.5175,17.6004,17.4949,17.6004,164400.0
2014-12-26 09:40:00,23.34,23.36,23.28,23.29,107800.0,17.5929,17.6079,17.5476,17.5552,107800.0
2014-12-26 09:50:00,23.29,23.36,23.28,23.33,83100.0,17.5552,17.6079,17.5476,17.5853,83100.0
2014-12-26 10:00:00,23.33,23.35,23.31,23.34,61200.0,17.5853,17.6004,17.5702,17.5929,61200.0
2014-12-26 10:10:00,23.34,23.43,23.33,23.43,151900.0,17.5929,17.6607,17.5853,17.6607,151900.0
2014-12-26 10:20:00,23.43,23.44,23.4,23.42,99000.0,17.6607,17.6682,17.6381,17.6532,99000.0
2014-12-26 10:30:00,23.42,23.43,23.38,23.39,73600.0,17.6532,17.6607,17.623,17.6305,73600.0
2014-12-26 10:40:00,23.39,23.4,23.37,23.39,64300.0,17.6305,17.6381,17.6155,17.6305,64300.0
2014-12-26 10:50:00,23.39,23.39,23.37,23.38,43900.0,17.6305,17.6305,17.6155,17.623,43900.0
2014-12-26 11:00:00,23.37,23.41,23.37,23.41,64500.0,17.6155,17.6456,17.6155,17.6456,64500.0
2014-12-26 11:10:00,23.4,23.44,23.4,23.44,54100.0,17.6381,17.6682,17.6381,17.6682,54100.0
2014-12-26 11:20:00,23.44,23.47,23.43,23.47,88500.0,17.6682,17.6908,17.6607,17.6908,88500.0
2014-12-26 11:30:00,23.46,23.47,23.44,23.44,61300.0,17.6833,17.6908,17.6682,17.6682,61300.0
2014-12-26 11:40:00,23.45,23.45,23.44,23.45,42600.0,17.6758,17.6758,17.6682,17.6758,42600.0
2014-12-26 11:50:00,23.45,23.45,23.44,23.45,38000.0,17.6758,17.6758,17.6682,17.6758,38000.0
2014-12-26 12:00:00,23.45,23.45,23.37,23.37,113900.0,17.6758,17.6758,17.6155,17.6155,113900.0
2014-12-26 12:10:00,23.37,23.42,23.36,23.42,75100.0,17.6155,17.6532,17.6079,17.6532,75100.0
2014-12-26 12:20:00,23.42,23.45,23.42,23.43,53900.0,17.6532,17.6758,17.6532,17.6607,53900.0
2014-12-26 12:30:00,23.43,23.44,23.42,23.43,46600.0,17.6607,17.6682,17.6532,17.6607,46600.0
2014-12-26 12:40:00,23.43,23.44,23.42,23.43,61900.0,17.6607,17.6682,17.6532,17.6607,61900.0
2014-12-26 12:50:00,23.44,23.47,23.43,23.46,81900.0,17.6682,17.6908,17.6607,17.6833,81900.0
2014-12-26 13:00:00,23.47,23.48,23.43,23.44,74000.0,17.6908,17.6984,17.6607,17.6682,74000.0
2014-12-26 13:10:00,23.44,23.48,23.43,23.48,82600.0,17.6682,17.6984,17.6607,17.6984,82600.0
2014-12-26 13:20:00,23.48,23.5,23.47,23.48,79700.0,17.6984,17.7135,17.6908,17.6984,79700.0
2014-12-26 13:30:00,23.48,23.49,23.47,23.48,79300.0,17.6984,17.7059,17.6908,17.6984,79300.0
2014-12-26 13:40:00,23.48,23.5,23.48,23.49,60700.0,17.6984,17.7135,17.6984,17.7059,60700.0
2014-12-26 13:50:00,23.5,23.5,23.49,23.49,55400.0,17.7135,17.7135,17.7059,17.7059,55400.0
2014-12-26 14:00:00,23.5,23.51,23.47,23.5,228800.0,17.7135,17.721,17.6908,17.7135,228800.0
2014-12-26 14:10:00,23.5,23.52,23.49,23.51,192000.0,17.7135,17.7285,17.7059,17.721,192000.0
2014-12-26 14:20:00,23.51,23.52,23.45,23.46,132600.0,17.721,17.7285,17.6758,17.6833,132600.0
2014-12-26 14:30:00,23.45,23.47,23.45,23.46,48500.0,17.6758,17.6908,17.6758,17.6833,48500.0
2014-12-26 14:40:00,23.46,23.47,23.44,23.45,27800.0,17.6833,17.6908,17.6682,17.6758,27800.0
2014-12-26 14:50:00,23.45,23.45,23.44,23.45,18200.0,17.6758,17.6758,17.6682,17.6758,18200.0
2014-12-26 15:00:00,23.45,23.45,23.43,23.43,35000.0,17.6758,17.6758,17.6607,17.6607,35000.0
2014-12-26 15:10:00,23.44,23.44,23.43,23.43,63200.0,17.6682,17.6682,17.6607,17.6607,63200.0
2014-12-26 15:20:00,23.44,23.44,23.41,23.41,59100.0,17.6682,17.6682,17.6456,17.6456,59100.0
2014-12-26 15:30:00,23.42,23.42,23.37,23.37,98400.0,17.6532,17.6532,17.6155,17.6155,98400.0
2014-12-26 15:40:00,23.37,23.4,23.35,23.35,185900.0,17.6155,17.6381,17.6004,17.6004,185900.0
2014-12-26 15:50:00,23.35,23.36,23.31,23.32,427300.0,17.6004,17.6079,17.5702,17.5778,427300.0
2014-12-29 09:30:00,23.19,23.32,23.19,23.3,229000.0,17.4798,17.5778,17.4798,17.5627,229000.0
2014-12-29 09:40:00,23.3,23.4,23.29,23.33,236400.0,17.5627,17.6381,17.5552,17.5853,236400.0
2014-12-29 09:50:00,23.32,23.33,23.26,23.29,144700.0,17.5778,17.5853,17.5326,17.5552,144700.0
2014-12-29 10:00:00,23.28,23.29,23.2,23.22,278900.0,17.5476,17.5552,17.4873,17.5024,278900.0
2014-12-29 10:10:00,23.23,23.25,23.21,23.24,121400.0,17.5099,17.525,17.4949,17.5175,121400.0
2014-12-29 10:20:00,23.24,23.26,23.21,23.23,57100.0,17.5175,17.5326,17.4949,17.5099,57100.0
2014-12-29 10:30:00,23.23,23.23,23.2,23.22,74700.0,17.5099,17.5099,17.4873,17.5024,74700.0
2014-12-29 10:40:00,23.21,23.22,23.2,23.21,52400.0,17.4949,17.5024,17.4873,17.4949,52400.0
2014-12-29 10:50:00,23.2,23.23,23.19,23.21,132600.0,17.4873,17.5099,17.4798,17.4949,132600.0
2014-12-29 11:00:00,23.2,23.21,23.15,23.16,83600.0,17.4873,17.4949,17.4496,17.4572,83600.0
2014-12-29 11:10:00,23.15,23.2,23.15,23.19,68800.0,17.4496,17.4873,17.4496,17.4798,68800.0
2014-12-29 11:20:00,23.2,23.22,23.19,23.21,72900.0,17.4873,17.5024,17.4798,17.4949,72900.0
2014-12-29 11:30:00,23.21,23.24,23.21,23.21,60900.0,17.4949,17.5175,17.4949,17.4949,60900.0
2014-12-29 11:40:00,23.21,23.22,23.14,23.16,121500.0,17.4949,17.5024,17.4421,17.4572,121500.0
2014-12-29 11:50:00,23.16,23.2,23.16,23.2,44200.0,17.4572,17.4873,17.4572,17.4873,44200.0
2014-12-29 12:00:00,23.2,23.21,23.2,23.21,23200.0,17.4873,17.4949,17.4873,17.4949,23200.0
2014-12-29 12:10:00,23.21,23.22,23.16,23.18,101500.0,17.4949,17.5024,17.4572,17.4723,101500.0
2014-12-29 12:20:00,23.18,23.18,23.15,23.15,41200.0,17.4723,17.4723,17.4496,17.4496,41200.0
2014-12-29 12:30:00,23.16,23.16,23.13,23.16,49200.0,17.4572,17.4572,17.4346,17.4572,49200.0
2014-12-29 12:40:00,23.16,23.16,23.13,23.15,41900.0,17.4572,17.4572,17.4346,17.4496,41900.0
2014-12-29 12:50:00,23.15,23.16,23.13,23.13,86800.0,17.4496,17.4572,17.4346,17.4346,86800.0
2014-12-29 13:00:00,23.13,23.17,23.13,23.16,69900.0,17.4346,17.4647,17.4346,17.4572,69900.0
2014-12-29 13:10:00,23.16,23.2,23.15,23.2,66300.0,17.4572,17.4873,17.4496,17.4873,66300.0
2014-12-29 13:20:00,23.2,23.21,23.19,23.19,27200.0,17.4873,17.4949,17.4798,17.4798,27200.0
2014-12-29 13:30:00,23.2,23.2,23.17,23.18,66200.0,17.4873,17.4873,17.4647,17.4723,66200.0
2014-12-29 13:40:00,23.19,23.2,23.17,23.17,32800.0,17.4798,17.4873,17.4647,17.4647,32800.0
2014-12-29 13:50:00,23.17,23.18,23.15,23.16,39900.0,17.4647,17.4723,17.4496,17.4572,39900.0
2014-12-29 14:00:00,23.16,23.17,23.15,23.16,52400.0,17.4572,17.4647,17.4496,17.4572,52400.0
2014-12-29 14:10:00,23.16,23.17,23.15,23.16,32900.0,17.4572,17.4647,17.4496,17.4572,32900.0
2014-12-29 14:20:00,23.17,23.17,23.15,23.16,49000.0,17.4647,17.4647,17.4496,17.4572,49000.0
2014-12-29 14:30:00,23.16,23.16,23.12,23.14,74600.0,17.4572,17.4572,17.427,17.4421,74600.0
2014-12-29 14:40:00,23.13,23.18,23.13,23.18,129000.0,17.4346,17.4723,17.4346,17.4723,129000.0
2014-12-29 14:50:00,23.18,23.21,23.17,23.21,136500.0,17.4723,17.4949,17.4647,17.4949,136500.0
2014-12-29 15:00:00,23.21,23.22,23.2,23.21,103500.0,17.4949,17.5024,17.4873,17.4949,103500.0
2014-12-29 15:10:00,23.21,23.24,23.21,23.23,85600.0,17.4949,17.5175,17.4949,17.5099,85600.0
2014-12-29 15:20:00,23.24,23.25,23.2,23.21,118200.0,17.5175,17.525,17.4873,17.4949,118200.0
2014-12-29 15:30:00,23.22,23.24,23.21,23.24,162900.0,17.5024,17.5175,17.4949,17.5175,162900.0
2014-12-29 15:40:00,23.24,23.26,23.23,23.23,216500.0,17.5175,17.5326,17.5099,17.5099,216500.0
2014-12-29 15:50:00,23.24,23.24,23.19,23.2,451200.0,17.5175,17.5175,17.4798,17.4873,451200.0
2014-12-30 09:30:00,23.0,23.18,22.99,23.1,288600.0,17.3366,17.4723,17.329,17.412,288600.0
2014-12-30 09:40:00,23.1,23.11,23.01,23.02,101300.0,17.412,17.4195,17.3441,17.3517,101300.0
2014-12-30 09:50:00,23.02,23.1,23.01,23.1,100000.0,17.3517,17.412,17.3441,17.412,100000.0
2014-12-30 10:00:00,23.09,23.13,23.08,23.12,57400.0,17.4044,17.4346,17.3969,17.427,57400.0
2014-12-30 10:10:00,23.13,23.17,23.11,23.17,66600.0,17.4346,17.4647,17.4195,17.4647,66600.0
2014-12-30 10:20:00,23.17,23.23,23.16,23.2,106100.0,17.4647,17.5099,17.4572,17.4873,106100.0
2014-12-30 10:30:00,23.2,23.21,23.18,23.18,51000.0,17.4873,17.4949,17.4723,17.4723,51000.0
2014-12-30 10:40:00,23.19,23.2,23.18,23.19,80600.0,17.4798,17.4873,17.4723,17.4798,80600.0
2014-12-30 10:50:00,23.18,23.24,23.17,23.23,82500.0,17.4723,17.5175,17.4647,17.5099,82500.0
2014-12-30 11:00:00,23.23,23.25,23.22,23.25,51000.0,17.5099,17.525,17.5024,17.525,51000.0
2014-12-30 11:10:00,23.25,23.25,23.18,23.21,54700.0,17.525,17.525,17.4723,17.4949,54700.0
2014-12-30 11:20:00,23.22,23.22,23.18,23.18,52300.0,17.5024,17.5024,17.4723,17.4723,52300.0
2014-12-30 11:30:00,23.18,23.18,23.14,23.16,49600.0,17.4723,17.4723,17.4421,17.4572,49600.0
2014-12-30 11:40:00,23.15,23.16,23.12,23.13,51400.0,17.4496,17.4572,17.427,17.4346,51400.0
2014-12-30 11:50:00,23.13,23.15,23.12,23.13,36600.0,17.4346,17.4496,17.427,17.4346,36600.0
2014-12-30 12:00:00,23.13,23.18,23.13,23.16,29600.0,17.4346,17.4723,17.4346,17.4572,29600.0
2014-12-30 12:10:00,23.16,23.2,23.16,23.18,46100.0,17.4572,17.4873,17.4572,17.4723,46100.0
2014-12-30 12:20:00,23.19,23.19,23.16,23.17,27000.0,17.4798,17.4798,17.4572,17.4647,27000.0
2014-12-30 12:30:00,23.17,23.17,23.16,23.17,20400.0,17.4647,17.4647,17.4572,17.4647,20400.0
2014-12-30 12:40:00,23.17,23.17,23.15,23.17,44900.0,17.4647,17.4647,17.4496,17.4647,44900.0
2014-12-30 12:50:00,23.17,23.19,23.16,23.17,35800.0,17.4647,17.4798,17.4572,17.4647,35800.0
2014-12-30 13:00:00,23.18,23.2,23.16,23.2,27900.0,17.4723,17.4873,17.4572,17.4873,27900.0
2014-12-30 13:10:00,23.19,23.2,23.18,23.19,18600.0,17.4798,17.4873,17.4723,17.4798,18600.0
2014-12-30 13:20:00,23.18,23.2,23.18,23.19,40000.0,17.4723,17.4873,17.4723,17.4798,40000.0
2014-12-30 13:30:00,23.18,23.19,23.15,23.15,26900.0,17.4723,17.4798,17.4496,17.4496,26900.0
2014-12-30 13:40:00,23.15,23.18,23.11,23.18,75700.0,17.4496,17.4723,17.4195,17.4723,75700.0
2014-12-30 13:50:00,23.18,23.19,23.14,23.14,47200.0,17.4723,17.4798,17.4421,17.4421,47200.0
2014-12-30 14:00:00,23.14,23.14,23.1,23.13,37000.0,17.4421,17.4421,17.412,17.4346,37000.0
2014-12-30 14:10:00,23.14,23.14,23.1,23.1,45100.0,17.4421,17.4421,17.412,17.412,45100.0
2014-12-30 14:20:00,23.11,23.12,23.09,23.12,55900.0,17.4195,17.427,17.4044,17.427,55900.0
2014-12-30 14:30:00,23.12,23.13,23.1,23.13,66500.0,17.427,17.4346,17.412,17.4346,66500.0
2014-12-30 14:40:00,23.13,23.15,23.12,23.14,47600.0,17.4346,17.4496,17.427,17.4421,47600.0
2014-12-30 14:50:00,23.14,23.15,23.12,23.15,105600.0,17.4421,17.4496,17.427,17.4496,105600.0
2014-12-30 15:00:00,23.14,23.15,23.13,23.14,43700.0,17.4421,17.4496,17.4346,17.4421,43700.0
2014-12-30 15:10:00,23.14,23.15,23.13,23.14,74300.0,17.4421,17.4496,17.4346,17.4421,74300.0
2014-12-30 15:20:00,23.13,23.15,23.13,23.15,38900.0,17.4346,17.4496,17.4346,17.4496,38900.0
2014-12-30 15:30:00,23.14,23.2,23.14,23.2,240700.0,17.4421,17.4873,17.4421,17.4873,240700.0
2014-12-30 15:40:00,23.19,23.22,23.15,23.16,275700.0,17.4798,17.5024,17.4496,17.4572,275700.0
2014-12-30 15:50:00,23.16,23.18,23.15,23.18,499100.0,17.4572,17.4723,17.4496,17.4723,499100.0
2014-12-31 09:30:00,23.3,23.38,23.29,23.32,273500.0,17.5627,17.623,17.5552,17.5778,273500.0
2014-12-31 09:40:00,23.32,23.33,23.26,23.33,110700.0,17.5778,17.5853,17.5326,17.5853,110700.0
2014-12-31 09:50:00,23.33,23.43,23.32,23.43,239200.0,17.5853,17.6607,17.5778,17.6607,239200.0
2014-12-31 10:00:00,23.42,23.44,23.35,23.36,105900.0,17.6532,17.6682,17.6004,17.6079,105900.0
2014-12-31 10:10:00,23.36,23.38,23.31,23.36,407400.0,17.6079,17.623,17.5702,17.6079,407400.0
2014-12-31 10:20:00,23.36,23.37,23.34,23.35,97100.0,17.6079,17.6155,17.5929,17.6004,97100.0
2014-12-31 10:30:00,23.36,23.38,23.3,23.3,101300.0,17.6079,17.623,17.5627,17.5627,101300.0
2014-12-31 10:40:00,23.3,23.32,23.28,23.3,74500.0,17.5627,17.5778,17.5476,17.5627,74500.0
2014-12-31 10:50:00,23.31,23.34,23.3,23.31,31300.0,17.5702,17.5929,17.5627,17.5702,31300.0
2014-12-31 11:00:00,23.3,23.32,23.28,23.3,40100.0,17.5627,17.5778,17.5476,17.5627,40100.0
2014-12-31 11:10:00,23.3,23.3,23.27,23.27,41900.0,17.5627,17.5627,17.5401,17.5401,41900.0
2014-12-31 11:20:00,23.27,23.29,23.25,23.25,63300.0,17.5401,17.5552,17.525,17.525,63300.0
2014-12-31 11:30:00,23.25,23.27,23.25,23.25,38500.0,17.525,17.5401,17.525,17.525,38500.0
2014-12-31 11:40:00,23.26,23.26,23.23,23.23,83600.0,17.5326,17.5326,17.5099,17.5099,83600.0
2014-12-31 11:50:00,23.23,23.28,23.23,23.27,75700.0,17.5099,17.5476,17.5099,17.5401,75700.0
2014-12-31 12:00:00,23.27,23.28,23.21,23.23,64200.0,17.5401,17.5476,17.4949,17.5099,64200.0
2014-12-31 12:10:00,23.23,23.24,23.21,23.21,47000.0,17.5099,17.5175,17.4949,17.4949,47000.0
2014-12-31 12:20:00,23.21,23.22,23.15,23.2,62100.0,17.4949,17.5024,17.4496,17.4873,62100.0
2014-12-31 12:30:00,23.19,23.21,23.15,23.2,39800.0,17.4798,17.4949,17.4496,17.4873,39800.0
2014-12-31 12:40:00,23.19,23.2,23.16,23.19,67600.0,17.4798,17.4873,17.4572,17.4798,67600.0
2014-12-31 12:50:00,23.19,23.2,23.16,23.17,53300.0,17.4798,17.4873,17.4572,17.4647,53300.0
2014-12-31 13:00:00,23.17,23.24,23.15,23.22,86500.0,17.4647,17.5175,17.4496,17.5024,86500.0
2014-12-31 13:10:00,23.23,23.25,23.2,23.25,81000.0,17.5099,17.525,17.4873,17.525,81000.0
2014-12-31 13:20:00,23.24,23.27,23.24,23.26,67200.0,17.5175,17.5401,17.5175,17.5326,67200.0
2014-12-31 13:30:00,23.26,23.27,23.24,23.25,83100.0,17.5326,17.5401,17.5175,17.525,83100.0
2014-12-31 13:40:00,23.25,23.27,23.24,23.24,31300.0,17.525,17.5401,17.5175,17.5175,31300.0
2014-12-31 13:50:00,23.23,23.24,23.19,23.22,39100.0,17.5099,17.5175,17.4798,17.5024,39100.0
2014-12-31 14:00:00,23.22,23.22,23.15,23.16,39200.0,17.5024,17.5024,17.4496,17.4572,39200.0
2014-12-31 14:10:00,23.15,23.16,23.1,23.13,87500.0,17.4496,17.4572,17.412,17.4346,87500.0
2014-12-31 14:20:00,23.12,23.15,23.09,23.12,84000.0,17.427,17.4496,17.4044,17.427,84000.0
2014-12-31 14:30:00,23.12,23.12,23.03,23.03,85000.0,17.427,17.427,17.3592,17.3592,85000.0
2014-12-31 14:40:00,23.04,23.07,23.02,23.05,89000.0,17.3667,17.3893,17.3517,17.3743,89000.0
2014-12-31 14:50:00,23.05,23.07,23.02,23.04,125000.0,17.3743,17.3893,17.3517,17.3667,125000.0
2014-12-31 15:00:00,23.04,23.04,22.99,23.01,89700.0,17.3667,17.3667,17.329,17.3441,89700.0
2014-12-31 15:10:00,23.01,23.07,22.99,23.07,115500.0,17.3441,17.3893,17.329,17.3893,115500.0
2014-12-31 15:20:00,23.06,23.07,23.04,23.05,113900.0,17.3818,17.3893,17.3667,17.3743,113900.0
2014-12-31 15:30:00,23.05,23.06,23.01,23.01,180800.0,17.3743,17.3818,17.3441,17.3441,180800.0
2014-12-31 15:40:00,23.01,23.02,22.94,22.96,469000.0,17.3441,17.3517,17.2914,17.3064,469000.0
2014-12-31 15:50:00,22.95,22.97,22.91,22.93,693500.0,17.2989,17.314,17.2687,17.2838,693500.0
2015-01-02 09:30:00,23.03,23.08,22.97,23.05,197700.0,17.3592,17.3969,17.314,17.3743,197700.0
2015-01-02 09:40:00,23.05,23.05,22.98,22.99,110700.0,17.3743,17.3743,17.3215,17.329,110700.0
2015-01-02 09:50:00,22.99,23.11,22.99,23.1,70700.0,17.329,17.4195,17.329,17.412,70700.0
2015-01-02 10:00:00,23.1,23.1,23.0,23.07,124200.0,17.412,17.412,17.3366,17.3893,124200.0
2015-01-02 10:10:00,23.08,23.11,22.99,22.99,128400.0,17.3969,17.4195,17.329,17.329,128400.0
2015-01-02 10:20:00,22.99,22.99,22.93,22.97,95300.0,17.329,17.329,17.2838,17.314,95300.0
2015-01-02 10:30:00,22.96,22.96,22.84,22.85,96200.0,17.3064,17.3064,17.216,17.2235,96200.0
2015-01-02 10:40:00,22.84,22.89,22.79,22.88,122800.0,17.216,17.2537,17.1783,17.2461,122800.0
2015-01-02 10:50:00,22.87,22.87,22.82,22.85,69500.0,17.2386,17.2386,17.2009,17.2235,69500.0
2015-01-02 11:00:00,22.85,22.85,22.79,22.83,65500.0,17.2235,17.2235,17.1783,17.2084,65500.0
2015-01-02 11:10:00,22.84,22.86,22.8,22.85,156300.0,17.216,17.231,17.1858,17.2235,156300.0
2015-01-02 11:20:00,22.84,22.92,22.82,22.89,273100.0,17.216,17.2763,17.2009,17.2537,273100.0
2015-01-02 11:30:00,22.89,22.92,22.86,22.88,102900.0,17.2537,17.2763,17.231,17.2461,102900.0
2015-01-02 11:40:00,22.89,22.9,22.85,22.88,81600.0,17.2537,17.2612,17.2235,17.2461,81600.0
2015-01-02 11:50:00,22.88,22.9,22.86,22.88,74300.0,17.2461,17.2612,17.231,17.2461,74300.0
2015-01-02 12:00:00,22.88,22.96,22.87,22.96,79200.0,17.2461,17.3064,17.2386,17.3064,79200.0
2015-01-02 12:10:00,22.96,22.96,22.93,22.96,81600.0,17.3064,17.3064,17.2838,17.3064,81600.0
2015-01-02 12:20:00,22.96,22.96,22.89,22.93,55500.0,17.3064,17.3064,17.2537,17.2838,55500.0
2015-01-02 12:30:00,22.93,22.96,22.92,22.95,133200.0,17.2838,17.3064,17.2763,17.2989,133200.0
2015-01-02 12:40:00,22.96,22.96,22.86,22.87,45700.0,17.3064,17.3064,17.231,17.2386,45700.0
2015-01-02 12:50:00,22.87,22.88,22.82,22.83,58200.0,17.2386,17.2461,17.2009,17.2084,58200.0
2015-01-02 13:00:00,22.83,22.85,22.81,22.82,79400.0,17.2084,17.2235,17.1934,17.2009,79400.0
2015-01-02 13:10:00,22.82,22.83,22.78,22.82,66200.0,17.2009,17.2084,17.1707,17.2009,66200.0
2015-01-02 13:20:00,22.81,22.84,22.78,22.78,38800.0,17.1934,17.216,17.1707,17.1707,38800.0
2015-01-02 13:30:00,22.78,22.8,22.75,22.79,62300.0,17.1707,17.1858,17.1481,17.1783,62300.0
2015-01-02 13:40:00,22.8,22.83,22.79,22.82,63700.0,17.1858,17.2084,17.1783,17.2009,63700.0
2015-01-02 13:50:00,22.82,22.89,22.81,22.88,92700.0,17.2009,17.2537,17.1934,17.2461,92700.0
2015-01-02 14:00:00,22.88,22.91,22.86,22.9,58500.0,17.2461,17.2687,17.231,17.2612,58500.0
2015-01-02 14:10:00,22.91,22.93,22.88,22.88,83000.0,17.2687,17.2838,17.2461,17.2461,83000.0
2015-01-02 14:20:00,22.89,22.94,22.88,22.91,58300.0,17.2537,17.2914,17.2461,17.2687,58300.0
2015-01-02 14:30:00,22.91,22.97,22.89,22.97,70000.0,17.2687,17.314,17.2537,17.314,70000.0
2015-01-02 14:40:00,22.96,23.0,22.96,23.0,77000.0,17.3064,17.3366,17.3064,17.3366,77000.0
2015-01-02 14:50:00,23.0,23.01,22.97,22.97,68800.0,17.3366,17.3441,17.314,17.314,68800.0
2015-01-02 15:00:00,22.97,22.98,22.94,22.95,83400.0,17.314,17.3215,17.2914,17.2989,83400.0
2015-01-02 15:10:00,22.95,22.96,22.9,22.92,112900.0,17.2989,17.3064,17.2612,17.2763,112900.0
2015-01-02 15:20:00,22.92,22.96,22.92,22.95,115600.0,17.2763,17.3064,17.2763,17.2989,115600.0
2015-01-02 15:30:00,22.95,22.99,22.93,22.98,145300.0,17.2989,17.329,17.2838,17.3215,145300.0
2015-01-02 15:40:00,22.98,23.05,22.97,23.05,316300.0,17.3215,17.3743,17.314,17.3743,316300.0
2015-01-02 15:50:00,23.05,23.07,23.01,23.02,453500.0,17.3743,17.3893,17.3441,17.3517,453500.0
2015-01-05 09:30:00,22.84,22.85,22.7,22.72,215400.0,17.216,17.2235,17.1104,17.1255,215400.0
2015-01-05 09:40:00,22.71,22.75,22.67,22.69,124200.0,17.118,17.1481,17.0878,17.1029,124200.0
2015-01-05 09:50:00,22.69,22.7,22.6,22.63,107000.0,17.1029,17.1104,17.0351,17.0577,107000.0
2015-01-05 10:00:00,22.62,22.77,22.6,22.74,168200.0,17.0501,17.1632,17.0351,17.1406,168200.0
2015-01-05 10:10:00,22.75,22.83,22.7,22.8,278400.0,17.1481,17.2084,17.1104,17.1858,278400.0
2015-01-05 10:20:00,22.79,22.95,22.78,22.92,227000.0,17.1783,17.2989,17.1707,17.2763,227000.0
2015-01-05 10:30:00,22.91,22.92,22.79,22.8,172600.0,17.2687,17.2763,17.1783,17.1858,172600.0
2015-01-05 10:40:00,22.8,22.82,22.74,22.8,220500.0,17.1858,17.2009,17.1406,17.1858,220500.0
2015-01-05 10:50:00,22.8,22.81,22.73,22.73,112000.0,17.1858,17.1934,17.1331,17.1331,112000.0
2015-01-05 11:00:00,22.73,22.73,22.66,22.67,153700.0,17.1331,17.1331,17.0803,17.0878,153700.0
2015-01-05 11:10:00,22.67,22.67,22.57,22.59,136700.0,17.0878,17.0878,17.0125,17.0275,136700.0
2015-01-05 11:20:00,22.59,22.63,22.57,22.62,202200.0,17.0275,17.0577,17.0125,17.0501,202200.0
2015-01-05 11:30:00,22.62,22.68,22.61,22.68,119300.0,17.0501,17.0954,17.0426,17.0954,119300.0
2015-01-05 11:40:00,22.68,22.72,22.66,22.7,99200.0,17.0954,17.1255,17.0803,17.1104,99200.0
2015-01-05 11:50:00,22.7,22.72,22.67,22.68,58300.0,17.1104,17.1255,17.0878,17.0954,58300.0
2015-01-05 12:00:00,22.67,22.72,22.67,22.69,72400.0,17.0878,17.1255,17.0878,17.1029,72400.0
2015-01-05 12:10:00,22.69,22.69,22.65,22.66,53100.0,17.1029,17.1029,17.0728,17.0803,53100.0
2015-01-05 12:20:00,22.66,22.67,22.61,22.62,128600.0,17.0803,17.0878,17.0426,17.0501,128600.0
2015-01-05 12:30:00,22.62,22.67,22.58,22.66,117400.0,17.0501,17.0878,17.02,17.0803,117400.0
2015-01-05 12:40:00,22.67,22.7,22.64,22.68,96900.0,17.0878,17.1104,17.0652,17.0954,96900.0
2015-01-05 12:50:00,22.68,22.68,22.64,22.68,163500.0,17.0954,17.0954,17.0652,17.0954,163500.0
2015-01-05 13:00:00,22.68,22.68,22.64,22.65,114700.0,17.0954,17.0954,17.0652,17.0728,114700.0
2015-01-05 13:10:00,22.65,22.65,22.58,22.59,116400.0,17.0728,17.0728,17.02,17.0275,116400.0
2015-01-05 13:20:00,22.59,22.62,22.57,22.59,114600.0,17.0275,17.0501,17.0125,17.0275,114600.0
2015-01-05 13:30:00,22.59,22.63,22.57,22.6,102800.0,17.0275,17.0577,17.0125,17.0351,102800.0
2015-01-05 13:40:00,22.6,22.62,22.57,22.61,101000.0,17.0351,17.0501,17.0125,17.0426,101000.0
2015-01-05 13:50:00,22.6,22.63,22.6,22.61,65200.0,17.0351,17.0577,17.0351,17.0426,65200.0
2015-01-05 14:00:00,22.61,22.63,22.58,22.61,102200.0,17.0426,17.0577,17.02,17.0426,102200.0
2015-01-05 14:10:00,22.62,22.63,22.58,22.59,96000.0,17.0501,17.0577,17.02,17.0275,96000.0
2015-01-05 14:20:00,22.59,22.63,22.59,22.6,104400.0,17.0275,17.0577,17.0275,17.0351,104400.0
2015-01-05 14:30:00,22.6,22.63,22.57,22.61,150100.0,17.0351,17.0577,17.0125,17.0426,150100.0
2015-01-05 14:40:00,22.61,22.63,22.59,22.61,149100.0,17.0426,17.0577,17.0275,17.0426,149100.0
2015-01-05 14:50:00,22.61,22.63,22.59,22.61,108300.0,17.0426,17.0577,17.0275,17.0426,108300.0
2015-01-05 15:00:00,22.6,22.62,22.58,22.6,150300.0,17.0351,17.0501,17.02,17.0351,150300.0
2015-01-05 15:10:00,22.6,22.64,22.6,22.63,142300.0,17.0351,17.0652,17.0351,17.0577,142300.0
2015-01-05 15:20:00,22.63,22.67,22.59,22.66,180800.0,17.0577,17.0878,17.0275,17.0803,180800.0
2015-01-05 15:30:00,22.66,22.71,22.63,22.71,264600.0,17.0803,17.118,17.0577,17.118,264600.0
2015-01-05 15:40:00,22.71,22.73,22.69,22.73,385100.0,17.118,17.1331,17.1029,17.1331,385100.0
2015-01-05 15:50:00,22.73,22.77,22.68,22.7,723100.0,17.1331,17.1632,17.0954,17.1104,723100.0
2015-01-06 09:30:00,21.89,22.75,21.89,22.71,215000.0,16.4999,17.1481,16.4999,17.118,215000.0
2015-01-06 09:40:00,22.71,22.74,22.65,22.73,103900.0,17.118,17.1406,17.0728,17.1331,103900.0
2015-01-06 09:50:00,22.74,22.77,22.7,22.71,122400.0,17.1406,17.1632,17.1104,17.118,122400.0
2015-01-06 10:00:00,22.7,22.7,22.58,22.66,142100.0,17.1104,17.1104,17.02,17.0803,142100.0
2015-01-06 10:10:00,22.66,22.7,22.62,22.7,129900.0,17.0803,17.1104,17.0501,17.1104,129900.0
2015-01-06 10:20:00,22.7,22.75,22.7,22.72,98800.0,17.1104,17.1481,17.1104,17.1255,98800.0
2015-01-06 10:30:00,22.73,22.73,22.68,22.69,84100.0,17.1331,17.1331,17.0954,17.1029,84100.0
2015-01-06 10:40:00,22.69,22.71,22.59,22.61,87900.0,17.1029,17.118,17.0275,17.0426,87900.0
2015-01-06 10:50:00,22.62,22.64,22.56,22.56,84200.0,17.0501,17.0652,17.0049,17.0049,84200.0
2015-01-06 11:00:00,22.57,22.59,22.51,22.57,117300.0,17.0125,17.0275,16.9672,17.0125,117300.0
2015-01-06 11:10:00,22.57,22.57,22.46,22.47,168500.0,17.0125,17.0125,16.9295,16.9371,168500.0
2015-01-06 11:20:00,22.48,22.48,22.41,22.43,148800.0,16.9446,16.9446,16.8919,16.9069,148800.0
2015-01-06 11:30:00,22.44,22.45,22.38,22.39,133200.0,16.9145,16.922,16.8692,16.8768,133200.0
2015-01-06 11:40:00,22.39,22.43,22.33,22.41,175000.0,16.8768,16.9069,16.8316,16.8919,175000.0
2015-01-06 11:50:00,22.42,22.42,22.32,22.32,100100.0,16.8994,16.8994,16.824,16.824,100100.0
2015-01-06 12:00:00,22.33,22.33,22.23,22.27,196100.0,16.8316,16.8316,16.7562,16.7863,196100.0
2015-01-06 12:10:00,22.27,22.32,22.25,22.28,140500.0,16.7863,16.824,16.7713,16.7939,140500.0
2015-01-06 12:20:00,22.28,22.31,22.25,22.29,82200.0,16.7939,16.8165,16.7713,16.8014,82200.0
2015-01-06 12:30:00,22.29,22.36,22.26,22.36,122400.0,16.8014,16.8542,16.7788,16.8542,122400.0
2015-01-06 12:40:00,22.36,22.39,22.33,22.36,125000.0,16.8542,16.8768,16.8316,16.8542,125000.0
2015-01-06 12:50:00,22.36,22.44,22.36,22.41,70800.0,16.8542,16.9145,16.8542,16.8919,70800.0
2015-01-06 13:00:00,22.42,22.42,22.28,22.28,82000.0,16.8994,16.8994,16.7939,16.7939,82000.0
2015-01-06 13:10:00,22.29,22.3,22.25,22.25,155500.0,16.8014,16.8089,16.7713,16.7713,155500.0
2015-01-06 13:20:00,22.26,22.28,22.22,22.27,145100.0,16.7788,16.7939,16.7486,16.7863,145100.0
2015-01-06 13:30:00,22.27,22.3,22.25,22.28,108800.0,16.7863,16.8089,16.7713,16.7939,108800.0
2015-01-06 13:40:00,22.28,22.28,22.22,22.26,94200.0,16.7939,16.7939,16.7486,16.7788,94200.0
2015-01-06 13:50:00,22.27,22.35,22.24,22.34,142700.0,16.7863,16.8466,16.7637,16.8391,142700.0
2015-01-06 14:00:00,22.33,22.36,22.3,22.31,131200.0,16.8316,16.8542,16.8089,16.8165,131200.0
2015-01-06 14:10:00,22.31,22.31,22.25,22.28,115700.0,16.8165,16.8165,16.7713,16.7939,115700.0
2015-01-06 14:20:00,22.29,22.36,22.29,22.34,116400.0,16.8014,16.8542,16.8014,16.8391,116400.0
2015-01-06 14:30:00,22.35,22.4,22.32,22.39,121400.0,16.8466,16.8843,16.824,16.8768,121400.0
2015-01-06 14:40:00,22.39,22.45,22.37,22.43,202000.0,16.8768,16.922,16.8617,16.9069,202000.0
2015-01-06 14:50:00,22.43,22.43,22.38,22.39,226300.0,16.9069,16.9069,16.8692,16.8768,226300.0
2015-01-06 15:00:00,22.4,22.42,22.35,22.37,168700.0,16.8843,16.8994,16.8466,16.8617,168700.0
2015-01-06 15:10:00,22.37,22.42,22.36,22.41,215300.0,16.8617,16.8994,16.8542,16.8919,215300.0
2015-01-06 15:20:00,22.42,22.5,22.39,22.5,293600.0,16.8994,16.9597,16.8768,16.9597,293600.0
2015-01-06 15:30:00,22.5,22.5,22.41,22.42,236800.0,16.9597,16.9597,16.8919,16.8994,236800.0
2015-01-06 15:40:00,22.42,22.47,22.4,22.44,334400.0,16.8994,16.9371,16.8843,16.9145,334400.0
2015-01-06 15:50:00,22.43,22.44,22.28,22.3,594500.0,16.9069,16.9145,16.7939,16.8089,594500.0
2015-01-07 09:30:00,22.48,22.55,22.42,22.49,185800.0,16.9446,16.9974,16.8994,16.9522,185800.0
2015-01-07 09:40:00,22.49,22.49,22.34,22.41,179500.0,16.9522,16.9522,16.8391,16.8919,179500.0
2015-01-07 09:50:00,22.42,22.51,22.41,22.51,89100.0,16.8994,16.9672,16.8919,16.9672,89100.0
2015-01-07 10:00:00,22.51,22.65,22.51,22.64,237200.0,16.9672,17.0728,16.9672,17.0652,237200.0
2015-01-07 10:10:00,22.63,22.69,22.61,22.69,159900.0,17.0577,17.1029,17.0426,17.1029,159900.0
2015-01-07 10:20:00,22.69,22.7,22.6,22.66,180300.0,17.1029,17.1104,17.0351,17.0803,180300.0
2015-01-07 10:30:00,22.65,22.7,22.6,22.64,111600.0,17.0728,17.1104,17.0351,17.0652,111600.0
2015-01-07 10:40:00,22.64,22.71,22.61,22.7,97900.0,17.0652,17.118,17.0426,17.1104,97900.0
2015-01-07 10:50:00,22.71,22.77,22.69,22.7,167100.0,17.118,17.1632,17.1029,17.1104,167100.0
2015-01-07 11:00:00,22.7,22.73,22.66,22.67,91700.0,17.1104,17.1331,17.0803,17.0878,91700.0
2015-01-07 11:10:00,22.66,22.68,22.6,22.63,231100.0,17.0803,17.0954,17.0351,17.0577,231100.0
2015-01-07 11:20:00,22.63,22.64,22.54,22.55,141600.0,17.0577,17.0652,16.9898,16.9974,141600.0
2015-01-07 11:30:00,22.55,22.59,22.54,22.57,100800.0,16.9974,17.0275,16.9898,17.0125,100800.0
2015-01-07 11:40:00,22.58,22.61,22.56,22.6,76000.0,17.02,17.0426,17.0049,17.0351,76000.0
2015-01-07 11:50:00,22.61,22.68,22.6,22.66,81900.0,17.0426,17.0954,17.0351,17.0803,81900.0
2015-01-07 12:00:00,22.66,22.72,22.64,22.66,97900.0,17.0803,17.1255,17.0652,17.0803,97900.0
2015-01-07 12:10:00,22.65,22.67,22.6,22.67,86200.0,17.0728,17.0878,17.0351,17.0878,86200.0
2015-01-07 12:20:00,22.66,22.68,22.65,22.67,81700.0,17.0803,17.0954,17.0728,17.0878,81700.0
2015-01-07 12:30:00,22.67,22.68,22.63,22.64,99600.0,17.0878,17.0954,17.0577,17.0652,99600.0
2015-01-07 12:40:00,22.65,22.65,22.59,22.6,91700.0,17.0728,17.0728,17.0275,17.0351,91700.0
2015-01-07 12:50:00,22.6,22.62,22.59,22.59,35500.0,17.0351,17.0501,17.0275,17.0275,35500.0
2015-01-07 13:00:00,22.59,22.63,22.56,22.57,131700.0,17.0275,17.0577,17.0049,17.0125,131700.0
2015-01-07 13:10:00,22.57,22.58,22.55,22.58,108600.0,17.0125,17.02,16.9974,17.02,108600.0
2015-01-07 13:20:00,22.57,22.58,22.54,22.54,71200.0,17.0125,17.02,16.9898,16.9898,71200.0
2015-01-07 13:30:00,22.55,22.56,22.54,22.55,69300.0,16.9974,17.0049,16.9898,16.9974,69300.0
2015-01-07 13:40:00,22.55,22.6,22.54,22.6,92600.0,16.9974,17.0351,16.9898,17.0351,92600.0
2015-01-07 13:50:00,22.6,22.61,22.57,22.59,59900.0,17.0351,17.0426,17.0125,17.0275,59900.0
2015-01-07 14:00:00,22.59,22.62,22.55,22.57,184600.0,17.0275,17.0501,16.9974,17.0125,184600.0
2015-01-07 14:10:00,22.58,22.6,22.55,22.58,90300.0,17.02,17.0351,16.9974,17.02,90300.0
2015-01-07 14:20:00,22.59,22.62,22.55,22.6,86000.0,17.0275,17.0501,16.9974,17.0351,86000.0
2015-01-07 14:30:00,22.6,22.66,22.59,22.62,79400.0,17.0351,17.0803,17.0275,17.0501,79400.0
2015-01-07 14:40:00,22.62,22.63,22.59,22.63,62600.0,17.0501,17.0577,17.0275,17.0577,62600.0
2015-01-07 14:50:00,22.63,22.64,22.55,22.56,134900.0,17.0577,17.0652,16.9974,17.0049,134900.0
2015-01-07 15:00:00,22.57,22.63,22.55,22.61,61800.0,17.0125,17.0577,16.9974,17.0426,61800.0
2015-01-07 15:10:00,22.61,22.62,22.55,22.61,71600.0,17.0426,17.0501,16.9974,17.0426,71600.0
2015-01-07 15:20:00,22.62,22.62,22.57,22.61,135800.0,17.0501,17.0501,17.0125,17.0426,135800.0
2015-01-07 15:30:00,22.61,22.61,22.56,22.57,208500.0,17.0426,17.0426,17.0049,17.0125,208500.0
2015-01-07 15:40:00,22.57,22.61,22.53,22.6,294200.0,17.0125,17.0426,16.9823,17.0351,294200.0
2015-01-07 15:50:00,22.6,22.62,22.58,22.62,379500.0,17.0351,17.0501,17.02,17.0501,379500.0
2015-01-08 09:30:00,22.93,23.14,22.9,23.14,287000.0,17.2838,17.4421,17.2612,17.4421,287000.0
2015-01-08 09:40:00,23.13,23.19,23.12,23.18,316400.0,17.4346,17.4798,17.427,17.4723,316400.0
2015-01-08 09:50:00,23.19,23.28,23.19,23.28,198200.0,17.4798,17.5476,17.4798,17.5476,198200.0
2015-01-08 10:00:00,23.28,23.35,23.28,23.33,264400.0,17.5476,17.6004,17.5476,17.5853,264400.0
2015-01-08 10:10:00,23.33,23.36,23.31,23.36,162200.0,17.5853,17.6079,17.5702,17.6079,162200.0
2015-01-08 10:20:00,23.35,23.37,23.27,23.27,183600.0,17.6004,17.6155,17.5401,17.5401,183600.0
2015-01-08 10:30:00,23.27,23.35,23.26,23.33,112400.0,17.5401,17.6004,17.5326,17.5853,112400.0
2015-01-08 10:40:00,23.34,23.39,23.32,23.37,179900.0,17.5929,17.6305,17.5778,17.6155,179900.0
2015-01-08 10:50:00,23.38,23.47,23.37,23.47,218300.0,17.623,17.6908,17.6155,17.6908,218300.0
2015-01-08 11:00:00,23.47,23.49,23.45,23.46,194400.0,17.6908,17.7059,17.6758,17.6833,194400.0
2015-01-08 11:10:00,23.46,23.46,23.27,23.31,522600.0,17.6833,17.6833,17.5401,17.5702,522600.0
2015-01-08 11:20:00,23.3,23.33,23.29,23.33,123800.0,17.5627,17.5853,17.5552,17.5853,123800.0
2015-01-08 11:30:00,23.33,23.37,23.31,23.33,206300.0,17.5853,17.6155,17.5702,17.5853,206300.0
2015-01-08 11:40:00,23.33,23.36,23.31,23.36,70300.0,17.5853,17.6079,17.5702,17.6079,70300.0
2015-01-08 11:50:00,23.36,23.38,23.34,23.38,73800.0,17.6079,17.623,17.5929,17.623,73800.0
2015-01-08 12:00:00,23.38,23.43,23.37,23.41,212200.0,17.623,17.6607,17.6155,17.6456,212200.0
2015-01-08 12:10:00,23.41,23.41,23.35,23.38,75700.0,17.6456,17.6456,17.6004,17.623,75700.0
2015-01-08 12:20:00,23.37,23.42,23.37,23.41,89300.0,17.6155,17.6532,17.6155,17.6456,89300.0
2015-01-08 12:30:00,23.42,23.46,23.41,23.45,102900.0,17.6532,17.6833,17.6456,17.6758,102900.0
2015-01-08 12:40:00,23.46,23.49,23.36,23.37,349800.0,17.6833,17.7059,17.6079,17.6155,349800.0
2015-01-08 12:50:00,23.36,23.42,23.36,23.41,378600.0,17.6079,17.6532,17.6079,17.6456,378600.0
2015-01-08 13:00:00,23.41,23.45,23.4,23.45,93500.0,17.6456,17.6758,17.6381,17.6758,93500.0
2015-01-08 13:10:00,23.44,23.45,23.43,23.44,87100.0,17.6682,17.6758,17.6607,17.6682,87100.0
2015-01-08 13:20:00,23.44,23.45,23.36,23.38,129000.0,17.6682,17.6758,17.6079,17.623,129000.0
2015-01-08 13:30:00,23.38,23.41,23.37,23.41,49000.0,17.623,17.6456,17.6155,17.6456,49000.0
2015-01-08 13:40:00,23.41,23.41,23.35,23.36,52300.0,17.6456,17.6456,17.6004,17.6079,52300.0
2015-01-08 13:50:00,23.36,23.37,23.28,23.29,108900.0,17.6079,17.6155,17.5476,17.5552,108900.0
2015-01-08 14:00:00,23.29,23.33,23.26,23.31,87700.0,17.5552,17.5853,17.5326,17.5702,87700.0
2015-01-08 14:10:00,23.32,23.33,23.27,23.29,82700.0,17.5778,17.5853,17.5401,17.5552,82700.0
2015-01-08 14:20:00,23.29,23.34,23.28,23.32,122100.0,17.5552,17.5929,17.5476,17.5778,122100.0
2015-01-08 14:30:00,23.32,23.35,23.31,23.34,122200.0,17.5778,17.6004,17.5702,17.5929,122200.0
2015-01-08 14:40:00,23.34,23.37,23.33,23.33,93300.0,17.5929,17.6155,17.5853,17.5853,93300.0
2015-01-08 14:50:00,23.33,23.36,23.33,23.36,167200.0,17.5853,17.6079,17.5853,17.6079,167200.0
2015-01-08 15:00:00,23.36,23.37,23.33,23.33,157500.0,17.6079,17.6155,17.5853,17.5853,157500.0
2015-01-08 15:10:00,23.33,23.36,23.32,23.36,176900.0,17.5853,17.6079,17.5778,17.6079,176900.0
2015-01-08 15:20:00,23.36,23.37,23.31,23.32,248900.0,17.6079,17.6155,17.5702,17.5778,248900.0
2015-01-08 15:30:00,23.33,23.35,23.31,23.34,304700.0,17.5853,17.6004,17.5702,17.5929,304700.0
2015-01-08 15:40:00,23.34,23.34,23.3,23.33,335800.0,17.5929,17.5929,17.5627,17.5853,335800.0
2015-01-08 15:50:00,23.33,23.35,23.3,23.34,705000.0,17.5853,17.6004,17.5627,17.5929,705000.0
2015-01-09 09:30:00,23.38,23.44,23.34,23.42,221100.0,17.623,17.6682,17.5929,17.6532,221100.0
2015-01-09 09:40:00,23.42,23.47,23.38,23.38,261000.0,17.6532,17.6908,17.623,17.623,261000.0
2015-01-09 09:50:00,23.39,23.42,23.36,23.39,91800.0,17.6305,17.6532,17.6079,17.6305,91800.0
2015-01-09 10:00:00,23.39,23.45,23.37,23.45,110700.0,17.6305,17.6758,17.6155,17.6758,110700.0
2015-01-09 10:10:00,23.45,23.46,23.4,23.4,150900.0,17.6758,17.6833,17.6381,17.6381,150900.0
2015-01-09 10:20:00,23.4,23.42,23.33,23.33,76400.0,17.6381,17.6532,17.5853,17.5853,76400.0
2015-01-09 10:30:00,23.33,23.34,23.3,23.32,212000.0,17.5853,17.5929,17.5627,17.5778,212000.0
2015-01-09 10:40:00,23.32,23.34,23.28,23.3,77000.0,17.5778,17.5929,17.5476,17.5627,77000.0
2015-01-09 10:50:00,23.3,23.36,23.3,23.31,136500.0,17.5627,17.6079,17.5627,17.5702,136500.0
2015-01-09 11:00:00,23.31,23.32,23.25,23.26,74400.0,17.5702,17.5778,17.525,17.5326,74400.0
2015-01-09 11:10:00,23.26,23.27,23.22,23.25,170000.0,17.5326,17.5401,17.5024,17.525,170000.0
2015-01-09 11:20:00,23.25,23.3,23.22,23.29,81400.0,17.525,17.5627,17.5024,17.5552,81400.0
2015-01-09 11:30:00,23.29,23.37,23.25,23.35,149700.0,17.5552,17.6155,17.525,17.6004,149700.0
2015-01-09 11:40:00,23.34,23.34,23.29,23.32,70000.0,17.5929,17.5929,17.5552,17.5778,70000.0
2015-01-09 11:50:00,23.32,23.37,23.3,23.36,141300.0,17.5778,17.6155,17.5627,17.6079,141300.0
2015-01-09 12:00:00,23.36,23.38,23.35,23.36,173600.0,17.6079,17.623,17.6004,17.6079,173600.0
2015-01-09 12:10:00,23.36,23.44,23.36,23.43,120700.0,17.6079,17.6682,17.6079,17.6607,120700.0
2015-01-09 12:20:00,23.44,23.47,23.43,23.45,148900.0,17.6682,17.6908,17.6607,17.6758,148900.0
2015-01-09 12:30:00,23.44,23.47,23.41,23.42,84400.0,17.6682,17.6908,17.6456,17.6532,84400.0
2015-01-09 12:40:00,23.43,23.43,23.37,23.39,195600.0,17.6607,17.6607,17.6155,17.6305,195600.0
2015-01-09 12:50:00,23.4,23.4,23.35,23.37,123400.0,17.6381,17.6381,17.6004,17.6155,123400.0
2015-01-09 13:00:00,23.36,23.4,23.34,23.39,93900.0,17.6079,17.6381,17.5929,17.6305,93900.0
2015-01-09 13:10:00,23.39,23.44,23.38,23.43,58200.0,17.6305,17.6682,17.623,17.6607,58200.0
2015-01-09 13:20:00,23.43,23.44,23.39,23.41,96000.0,17.6607,17.6682,17.6305,17.6456,96000.0
2015-01-09 13:30:00,23.41,23.44,23.38,23.4,142600.0,17.6456,17.6682,17.623,17.6381,142600.0
2015-01-09 13:40:00,23.41,23.42,23.38,23.41,90400.0,17.6456,17.6532,17.623,17.6456,90400.0
2015-01-09 13:50:00,23.41,23.44,23.39,23.4,69000.0,17.6456,17.6682,17.6305,17.6381,69000.0
2015-01-09 14:00:00,23.4,23.45,23.38,23.43,167200.0,17.6381,17.6758,17.623,17.6607,167200.0
2015-01-09 14:10:00,23.43,23.44,23.4,23.42,65000.0,17.6607,17.6682,17.6381,17.6532,65000.0
2015-01-09 14:20:00,23.42,23.42,23.39,23.39,90100.0,17.6532,17.6532,17.6305,17.6305,90100.0
2015-01-09 14:30:00,23.4,23.44,23.37,23.43,152600.0,17.6381,17.6682,17.6155,17.6607,152600.0
2015-01-09 14:40:00,23.43,23.44,23.39,23.39,85300.0,17.6607,17.6682,17.6305,17.6305,85300.0
2015-01-09 14:50:00,23.4,23.42,23.39,23.41,95400.0,17.6381,17.6532,17.6305,17.6456,95400.0
2015-01-09 15:00:00,23.4,23.45,23.39,23.42,94100.0,17.6381,17.6758,17.6305,17.6532,94100.0
2015-01-09 15:10:00,23.43,23.47,23.42,23.44,207600.0,17.6607,17.6908,17.6532,17.6682,207600.0
2015-01-09 15:20:00,23.44,23.46,23.38,23.39,145800.0,17.6682,17.6833,17.623,17.6305,145800.0
2015-01-09 15:30:00,23.39,23.43,23.37,23.41,258000.0,17.6305,17.6607,17.6155,17.6456,258000.0
2015-01-09 15:40:00,23.41,23.44,23.38,23.39,286200.0,17.6456,17.6682,17.623,17.6305,286200.0
2015-01-09 15:50:00,23.39,23.39,23.3,23.31,646400.0,17.6305,17.6305,17.5627,17.5702,646400.0
2015-01-12 09:30:00,23.38,23.45,23.32,23.33,321300.0,17.623,17.6758,17.5778,17.5853,321300.0
2015-01-12 09:40:00,23.33,23.36,23.23,23.24,191600.0,17.5853,17.6079,17.5099,17.5175,191600.0
2015-01-12 09:50:00,23.24,23.24,23.13,23.15,169500.0,17.5175,17.5175,17.4346,17.4496,169500.0
2015-01-12 10:00:00,23.16,23.19,23.07,23.19,123000.0,17.4572,17.4798,17.3893,17.4798,123000.0
2015-01-12 10:10:00,23.18,23.23,23.16,23.22,106100.0,17.4723,17.5099,17.4572,17.5024,106100.0
2015-01-12 10:20:00,23.23,23.26,23.18,23.2,113300.0,17.5099,17.5326,17.4723,17.4873,113300.0
2015-01-12 10:30:00,23.19,23.22,23.15,23.21,71500.0,17.4798,17.5024,17.4496,17.4949,71500.0
2015-01-12 10:40:00,23.22,23.27,23.2,23.26,83700.0,17.5024,17.5401,17.4873,17.5326,83700.0
2015-01-12 10:50:00,23.25,23.3,23.24,23.3,72600.0,17.525,17.5627,17.5175,17.5627,72600.0
2015-01-12 11:00:00,23.3,23.34,23.3,23.32,77900.0,17.5627,17.5929,17.5627,17.5778,77900.0
2015-01-12 11:10:00,23.32,23.34,23.29,23.32,46600.0,17.5778,17.5929,17.5552,17.5778,46600.0
2015-01-12 11:20:00,23.32,23.34,23.28,23.29,60300.0,17.5778,17.5929,17.5476,17.5552,60300.0
2015-01-12 11:30:00,23.29,23.32,23.27,23.29,78600.0,17.5552,17.5778,17.5401,17.5552,78600.0
2015-01-12 11:40:00,23.3,23.33,23.25,23.26,86800.0,17.5627,17.5853,17.525,17.5326,86800.0
2015-01-12 11:50:00,23.26,23.31,23.24,23.29,54300.0,17.5326,17.5702,17.5175,17.5552,54300.0
2015-01-12 12:00:00,23.29,23.33,23.28,23.33,73100.0,17.5552,17.5853,17.5476,17.5853,73100.0
2015-01-12 12:10:00,23.33,23.35,23.29,23.32,107300.0,17.5853,17.6004,17.5552,17.5778,107300.0
2015-01-12 12:20:00,23.32,23.36,23.31,23.33,70500.0,17.5778,17.6079,17.5702,17.5853,70500.0
2015-01-12 12:30:00,23.33,23.36,23.32,23.34,72200.0,17.5853,17.6079,17.5778,17.5929,72200.0
2015-01-12 12:40:00,23.35,23.35,23.31,23.32,105700.0,17.6004,17.6004,17.5702,17.5778,105700.0
2015-01-12 12:50:00,23.32,23.33,23.29,23.3,66200.0,17.5778,17.5853,17.5552,17.5627,66200.0
2015-01-12 13:00:00,23.3,23.33,23.27,23.28,47100.0,17.5627,17.5853,17.5401,17.5476,47100.0
2015-01-12 13:10:00,23.28,23.29,23.26,23.27,42900.0,17.5476,17.5552,17.5326,17.5401,42900.0
2015-01-12 13:20:00,23.27,23.28,23.22,23.23,70100.0,17.5401,17.5476,17.5024,17.5099,70100.0
2015-01-12 13:30:00,23.22,23.26,23.22,23.25,62900.0,17.5024,17.5326,17.5024,17.525,62900.0
2015-01-12 13:40:00,23.26,23.29,23.24,23.28,76500.0,17.5326,17.5552,17.5175,17.5476,76500.0
2015-01-12 13:50:00,23.29,23.31,23.28,23.29,70800.0,17.5552,17.5702,17.5476,17.5552,70800.0
2015-01-12 14:00:00,23.3,23.32,23.26,23.28,124900.0,17.5627,17.5778,17.5326,17.5476,124900.0
2015-01-12 14:10:00,23.28,23.31,23.26,23.26,71800.0,17.5476,17.5702,17.5326,17.5326,71800.0
2015-01-12 14:20:00,23.26,23.26,23.19,23.2,100000.0,17.5326,17.5326,17.4798,17.4873,100000.0
2015-01-12 14:30:00,23.21,23.21,23.16,23.18,91500.0,17.4949,17.4949,17.4572,17.4723,91500.0
2015-01-12 14:40:00,23.19,23.19,23.15,23.17,201200.0,17.4798,17.4798,17.4496,17.4647,201200.0
2015-01-12 14:50:00,23.17,23.18,23.13,23.15,194100.0,17.4647,17.4723,17.4346,17.4496,194100.0
2015-01-12 15:00:00,23.15,23.16,23.12,23.14,187500.0,17.4496,17.4572,17.427,17.4421,187500.0
2015-01-12 15:10:00,23.14,23.22,23.13,23.21,115000.0,17.4421,17.5024,17.4346,17.4949,115000.0
2015-01-12 15:20:00,23.2,23.21,23.16,23.2,191600.0,17.4873,17.4949,17.4572,17.4873,191600.0
2015-01-12 15:30:00,23.2,23.23,23.15,23.18,261500.0,17.4873,17.5099,17.4496,17.4723,261500.0
2015-01-12 15:40:00,23.19,23.29,23.19,23.28,281800.0,17.4798,17.5552,17.4798,17.5476,281800.0
2015-01-12 15:50:00,23.28,23.3,23.26,23.29,922500.0,17.5476,17.5627,17.5326,17.5552,922500.0
2015-01-13 09:30:00,23.41,23.52,23.37,23.52,322900.0,17.6456,17.7285,17.6155,17.7285,322900.0
2015-01-13 09:40:00,23.51,23.61,23.51,23.55,191800.0,17.721,17.7964,17.721,17.7511,191800.0
2015-01-13 09:50:00,23.55,23.72,23.54,23.71,269100.0,17.7511,17.8793,17.7436,17.8717,269100.0
2015-01-13 10:00:00,23.71,23.74,23.7,23.73,256600.0,17.8717,17.8944,17.8642,17.8868,256600.0
2015-01-13 10:10:00,23.73,23.73,23.63,23.65,82700.0,17.8868,17.8868,17.8114,17.8265,82700.0
2015-01-13 10:20:00,23.64,23.66,23.59,23.59,103300.0,17.819,17.8341,17.7813,17.7813,103300.0
2015-01-13 10:30:00,23.59,23.66,23.58,23.62,104000.0,17.7813,17.8341,17.7738,17.8039,104000.0
2015-01-13 10:40:00,23.62,23.81,23.62,23.8,490400.0,17.8039,17.9471,17.8039,17.9396,490400.0
2015-01-13 10:50:00,23.81,23.89,23.8,23.84,371000.0,17.9471,18.0074,17.9396,17.9697,371000.0
2015-01-13 11:00:00,23.84,23.84,23.78,23.8,170000.0,17.9697,17.9697,17.9245,17.9396,170000.0
2015-01-13 11:10:00,23.8,23.81,23.76,23.76,130400.0,17.9396,17.9471,17.9094,17.9094,130400.0
2015-01-13 11:20:00,23.76,23.76,23.7,23.76,117700.0,17.9094,17.9094,17.8642,17.9094,117700.0
2015-01-13 11:30:00,23.76,23.77,23.74,23.75,117600.0,17.9094,17.917,17.8944,17.9019,117600.0
2015-01-13 11:40:00,23.75,23.81,23.73,23.81,102800.0,17.9019,17.9471,17.8868,17.9471,102800.0
2015-01-13 11:50:00,23.81,23.81,23.71,23.72,150000.0,17.9471,17.9471,17.8717,17.8793,150000.0
2015-01-13 12:00:00,23.73,23.74,23.67,23.68,90800.0,17.8868,17.8944,17.8416,17.8491,90800.0
2015-01-13 12:10:00,23.67,23.68,23.6,23.61,109200.0,17.8416,17.8491,17.7888,17.7964,109200.0
2015-01-13 12:20:00,23.61,23.61,23.53,23.57,95400.0,17.7964,17.7964,17.7361,17.7662,95400.0
2015-01-13 12:30:00,23.56,23.57,23.5,23.55,98500.0,17.7587,17.7662,17.7135,17.7511,98500.0
2015-01-13 12:40:00,23.55,23.56,23.48,23.51,268800.0,17.7511,17.7587,17.6984,17.721,268800.0
2015-01-13 12:50:00,23.51,23.53,23.48,23.49,100500.0,17.721,17.7361,17.6984,17.7059,100500.0
2015-01-13 13:00:00,23.49,23.5,23.47,23.49,354000.0,17.7059,17.7135,17.6908,17.7059,354000.0
2015-01-13 13:10:00,23.49,23.5,23.4,23.41,279300.0,17.7059,17.7135,17.6381,17.6456,279300.0
2015-01-13 13:20:00,23.4,23.41,23.25,23.3,258700.0,17.6381,17.6456,17.525,17.5627,258700.0
2015-01-13 13:30:00,23.29,23.3,23.16,23.17,243700.0,17.5552,17.5627,17.4572,17.4647,243700.0
2015-01-13 13:40:00,23.16,23.19,23.13,23.13,178700.0,17.4572,17.4798,17.4346,17.4346,178700.0
2015-01-13 13:50:00,23.13,23.13,22.98,23.07,205300.0,17.4346,17.4346,17.3215,17.3893,205300.0
2015-01-13 14:00:00,23.06,23.07,22.98,23.02,154500.0,17.3818,17.3893,17.3215,17.3517,154500.0
2015-01-13 14:10:00,23.02,23.04,22.95,23.02,170400.0,17.3517,17.3667,17.2989,17.3517,170400.0
2015-01-13 14:20:00,23.01,23.05,22.97,23.05,132000.0,17.3441,17.3743,17.314,17.3743,132000.0
2015-01-13 14:30:00,23.05,23.16,23.05,23.13,270200.0,17.3743,17.4572,17.3743,17.4346,270200.0
2015-01-13 14:40:00,23.14,23.16,23.09,23.12,201200.0,17.4421,17.4572,17.4044,17.427,201200.0
2015-01-13 14:50:00,23.12,23.16,22.98,22.98,119600.0,17.427,17.4572,17.3215,17.3215,119600.0
2015-01-13 15:00:00,22.98,23.03,22.95,22.96,209500.0,17.3215,17.3592,17.2989,17.3064,209500.0
2015-01-13 15:10:00,22.96,23.12,22.96,23.09,158800.0,17.3064,17.427,17.3064,17.4044,158800.0
2015-01-13 15:20:00,23.09,23.11,23.01,23.01,190600.0,17.4044,17.4195,17.3441,17.3441,190600.0
2015-01-13 15:30:00,23.01,23.27,23.01,23.26,322500.0,17.3441,17.5401,17.3441,17.5326,322500.0
2015-01-13 15:40:00,23.26,23.29,23.17,23.17,335400.0,17.5326,17.5552,17.4647,17.4647,335400.0
2015-01-13 15:50:00,23.17,23.18,23.09,23.15,834500.0,17.4647,17.4723,17.4044,17.4496,834500.0
2015-01-14 09:30:00,22.91,22.93,22.75,22.87,215200.0,17.2687,17.2838,17.1481,17.2386,215200.0
2015-01-14 09:40:00,22.87,23.05,22.87,23.04,178500.0,17.2386,17.3743,17.2386,17.3667,178500.0
2015-01-14 09:50:00,23.05,23.06,22.98,23.02,64100.0,17.3743,17.3818,17.3215,17.3517,64100.0
2015-01-14 10:00:00,23.02,23.17,22.98,23.16,215400.0,17.3517,17.4647,17.3215,17.4572,215400.0
2015-01-14 10:10:00,23.17,23.2,23.12,23.15,112100.0,17.4647,17.4873,17.427,17.4496,112100.0
2015-01-14 10:20:00,23.15,23.19,23.13,23.19,81400.0,17.4496,17.4798,17.4346,17.4798,81400.0
2015-01-14 10:30:00,23.18,23.19,23.09,23.09,129800.0,17.4723,17.4798,17.4044,17.4044,129800.0
2015-01-14 10:40:00,23.09,23.2,23.09,23.15,96900.0,17.4044,17.4873,17.4044,17.4496,96900.0
2015-01-14 10:50:00,23.15,23.2,23.13,23.18,84400.0,17.4496,17.4873,17.4346,17.4723,84400.0
2015-01-14 11:00:00,23.18,23.18,23.02,23.05,107800.0,17.4723,17.4723,17.3517,17.3743,107800.0
2015-01-14 11:10:00,23.05,23.09,23.01,23.05,77200.0,17.3743,17.4044,17.3441,17.3743,77200.0
2015-01-14 11:20:00,23.04,23.08,23.02,23.02,57000.0,17.3667,17.3969,17.3517,17.3517,57000.0
2015-01-14 11:30:00,23.03,23.1,23.01,23.09,142200.0,17.3592,17.412,17.3441,17.4044,142200.0
2015-01-14 11:40:00,23.09,23.16,23.09,23.14,81300.0,17.4044,17.4572,17.4044,17.4421,81300.0
2015-01-14 11:50:00,23.14,23.16,23.04,23.04,71100.0,17.4421,17.4572,17.3667,17.3667,71100.0
2015-01-14 12:00:00,23.05,23.07,23.0,23.02,81400.0,17.3743,17.3893,17.3366,17.3517,81400.0
2015-01-14 12:10:00,23.01,23.02,22.96,22.99,63800.0,17.3441,17.3517,17.3064,17.329,63800.0
2015-01-14 12:20:00,23.0,23.05,22.99,23.01,199300.0,17.3366,17.3743,17.329,17.3441,199300.0
2015-01-14 12:30:00,23.01,23.06,22.99,23.04,53800.0,17.3441,17.3818,17.329,17.3667,53800.0
2015-01-14 12:40:00,23.04,23.07,22.95,22.97,114100.0,17.3667,17.3893,17.2989,17.314,114100.0
2015-01-14 12:50:00,22.97,23.03,22.94,23.02,65100.0,17.314,17.3592,17.2914,17.3517,65100.0
2015-01-14 13:00:00,23.02,23.03,22.97,22.98,85300.0,17.3517,17.3592,17.314,17.3215,85300.0
2015-01-14 13:10:00,22.98,22.99,22.93,22.96,106200.0,17.3215,17.329,17.2838,17.3064,106200.0
2015-01-14 13:20:00,22.97,22.97,22.9,22.91,85200.0,17.314,17.314,17.2612,17.2687,85200.0
2015-01-14 13:30:00,22.91,22.91,22.84,22.85,73700.0,17.2687,17.2687,17.216,17.2235,73700.0
2015-01-14 13:40:00,22.84,22.84,22.74,22.83,283300.0,17.216,17.216,17.1406,17.2084,283300.0
2015-01-14 13:50:00,22.82,22.83,22.76,22.8,96800.0,17.2009,17.2084,17.1557,17.1858,96800.0
2015-01-14 14:00:00,22.81,22.86,22.8,22.83,85600.0,17.1934,17.231,17.1858,17.2084,85600.0
2015-01-14 14:10:00,22.84,22.99,22.82,22.98,124700.0,17.216,17.329,17.2009,17.3215,124700.0
2015-01-14 14:20:00,22.98,23.04,22.95,23.03,159700.0,17.3215,17.3667,17.2989,17.3592,159700.0
2015-01-14 14:30:00,23.03,23.07,22.99,23.03,311600.0,17.3592,17.3893,17.329,17.3592,311600.0
2015-01-14 14:40:00,23.03,23.04,22.96,23.0,110900.0,17.3592,17.3667,17.3064,17.3366,110900.0
2015-01-14 14:50:00,23.0,23.01,22.96,22.97,117900.0,17.3366,17.3441,17.3064,17.314,117900.0
2015-01-14 15:00:00,22.98,23.07,22.97,23.04,170700.0,17.3215,17.3893,17.314,17.3667,170700.0
2015-01-14 15:10:00,23.05,23.18,23.0,23.15,200700.0,17.3743,17.4723,17.3366,17.4496,200700.0
2015-01-14 15:20:00,23.16,23.22,23.14,23.19,262300.0,17.4572,17.5024,17.4421,17.4798,262300.0
2015-01-14 15:30:00,23.19,23.23,23.12,23.16,314500.0,17.4798,17.5099,17.427,17.4572,314500.0
2015-01-14 15:40:00,23.16,23.25,23.15,23.23,401500.0,17.4572,17.525,17.4496,17.5099,401500.0
2015-01-14 15:50:00,23.24,23.27,23.23,23.26,656300.0,17.5175,17.5401,17.5099,17.5326,656300.0
2015-01-15 09:30:00,23.8,23.8,23.44,23.49,835200.0,17.9396,17.9396,17.6682,17.7059,835200.0
2015-01-15 09:40:00,23.48,23.48,23.34,23.34,425800.0,17.6984,17.6984,17.5929,17.5929,425800.0
2015-01-15 09:50:00,23.35,23.43,23.25,23.28,232200.0,17.6004,17.6607,17.525,17.5476,232200.0
2015-01-15 10:00:00,23.28,23.35,23.2,23.34,282800.0,17.5476,17.6004,17.4873,17.5929,282800.0
2015-01-15 10:10:00,23.35,23.47,23.33,23.43,289300.0,17.6004,17.6908,17.5853,17.6607,289300.0
2015-01-15 10:20:00,23.44,23.48,23.39,23.41,203900.0,17.6682,17.6984,17.6305,17.6456,203900.0
2015-01-15 10:30:00,23.42,23.5,23.4,23.43,172600.0,17.6532,17.7135,17.6381,17.6607,172600.0
2015-01-15 10:40:00,23.43,23.47,23.38,23.45,262500.0,17.6607,17.6908,17.623,17.6758,262500.0
2015-01-15 10:50:00,23.45,23.47,23.36,23.38,351400.0,17.6758,17.6908,17.6079,17.623,351400.0
2015-01-15 11:00:00,23.38,23.4,23.29,23.32,165900.0,17.623,17.6381,17.5552,17.5778,165900.0
2015-01-15 11:10:00,23.31,23.39,23.31,23.33,222600.0,17.5702,17.6305,17.5702,17.5853,222600.0
2015-01-15 11:20:00,23.33,23.33,23.2,23.24,156900.0,17.5853,17.5853,17.4873,17.5175,156900.0
2015-01-15 11:30:00,23.24,23.29,23.16,23.2,204300.0,17.5175,17.5552,17.4572,17.4873,204300.0
2015-01-15 11:40:00,23.2,23.31,23.19,23.25,138600.0,17.4873,17.5702,17.4798,17.525,138600.0
2015-01-15 11:50:00,23.25,23.26,23.19,23.23,124300.0,17.525,17.5326,17.4798,17.5099,124300.0
2015-01-15 12:00:00,23.23,23.27,23.2,23.25,104500.0,17.5099,17.5401,17.4873,17.525,104500.0
2015-01-15 12:10:00,23.25,23.27,23.19,23.19,105400.0,17.525,17.5401,17.4798,17.4798,105400.0
2015-01-15 12:20:00,23.19,23.23,23.17,23.2,130300.0,17.4798,17.5099,17.4647,17.4873,130300.0
2015-01-15 12:30:00,23.2,23.2,23.09,23.13,162500.0,17.4873,17.4873,17.4044,17.4346,162500.0
2015-01-15 12:40:00,23.13,23.14,23.02,23.06,125500.0,17.4346,17.4421,17.3517,17.3818,125500.0
2015-01-15 12:50:00,23.05,23.13,23.05,23.13,88000.0,17.3743,17.4346,17.3743,17.4346,88000.0
2015-01-15 13:00:00,23.12,23.2,23.09,23.14,92000.0,17.427,17.4873,17.4044,17.4421,92000.0
2015-01-15 13:10:00,23.14,23.19,23.12,23.16,85400.0,17.4421,17.4798,17.427,17.4572,85400.0
2015-01-15 13:20:00,23.16,23.17,23.08,23.08,55400.0,17.4572,17.4647,17.3969,17.3969,55400.0
2015-01-15 13:30:00,23.09,23.09,23.04,23.05,77800.0,17.4044,17.4044,17.3667,17.3743,77800.0
2015-01-15 13:40:00,23.05,23.09,23.02,23.08,65100.0,17.3743,17.4044,17.3517,17.3969,65100.0
2015-01-15 13:50:00,23.08,23.17,23.07,23.12,127500.0,17.3969,17.4647,17.3893,17.427,127500.0
2015-01-15 14:00:00,23.12,23.15,23.08,23.14,60800.0,17.427,17.4496,17.3969,17.4421,60800.0
2015-01-15 14:10:00,23.14,23.16,23.09,23.14,76900.0,17.4421,17.4572,17.4044,17.4421,76900.0
2015-01-15 14:20:00,23.14,23.16,23.1,23.11,97500.0,17.4421,17.4572,17.412,17.4195,97500.0
2015-01-15 14:30:00,23.11,23.17,23.09,23.14,88000.0,17.4195,17.4647,17.4044,17.4421,88000.0
2015-01-15 14:40:00,23.15,23.15,23.1,23.11,113700.0,17.4496,17.4496,17.412,17.4195,113700.0
2015-01-15 14:50:00,23.11,23.18,23.09,23.14,137100.0,17.4195,17.4723,17.4044,17.4421,137100.0
2015-01-15 15:00:00,23.14,23.18,23.09,23.1,163500.0,17.4421,17.4723,17.4044,17.412,163500.0
2015-01-15 15:10:00,23.1,23.1,23.03,23.08,190600.0,17.412,17.412,17.3592,17.3969,190600.0
2015-01-15 15:20:00,23.1,23.13,23.05,23.11,132200.0,17.412,17.4346,17.3743,17.4195,132200.0
2015-01-15 15:30:00,23.12,23.14,23.07,23.12,305500.0,17.427,17.4421,17.3893,17.427,305500.0
2015-01-15 15:40:00,23.12,23.13,23.07,23.09,423300.0,17.427,17.4346,17.3893,17.4044,423300.0
2015-01-15 15:50:00,23.09,23.1,23.01,23.03,1087600.0,17.4044,17.412,17.3441,17.3592,1087600.0
2015-01-16 09:30:00,22.95,23.15,22.93,23.1,534800.0,17.2989,17.4496,17.2838,17.412,534800.0
2015-01-16 09:40:00,23.1,23.13,23.01,23.07,271000.0,17.412,17.4346,17.3441,17.3893,271000.0
2015-01-16 09:50:00,23.07,23.09,22.9,22.92,203000.0,17.3893,17.4044,17.2612,17.2763,203000.0
2015-01-16 10:00:00,22.92,23.04,22.88,22.89,175300.0,17.2763,17.3667,17.2461,17.2537,175300.0
2015-01-16 10:10:00,22.9,22.9,22.79,22.88,211300.0,17.2612,17.2612,17.1783,17.2461,211300.0
2015-01-16 10:20:00,22.88,23.0,22.86,22.98,108500.0,17.2461,17.3366,17.231,17.3215,108500.0
2015-01-16 10:30:00,22.97,23.05,22.97,23.0,134800.0,17.314,17.3743,17.314,17.3366,134800.0
2015-01-16 10:40:00,23.0,23.05,22.98,23.0,176800.0,17.3366,17.3743,17.3215,17.3366,176800.0
2015-01-16 10:50:00,23.0,23.17,23.0,23.15,141200.0,17.3366,17.4647,17.3366,17.4496,141200.0
2015-01-16 11:00:00,23.14,23.17,23.11,23.13,111900.0,17.4421,17.4647,17.4195,17.4346,111900.0
2015-01-16 11:10:00,23.13,23.17,23.08,23.13,121600.0,17.4346,17.4647,17.3969,17.4346,121600.0
2015-01-16 11:20:00,23.13,23.13,22.98,23.0,136500.0,17.4346,17.4346,17.3215,17.3366,136500.0
2015-01-16 11:30:00,23.01,23.09,22.98,23.07,175900.0,17.3441,17.4044,17.3215,17.3893,175900.0
2015-01-16 11:40:00,23.07,23.12,23.05,23.05,95200.0,17.3893,17.427,17.3743,17.3743,95200.0
2015-01-16 11:50:00,23.05,23.07,22.99,23.06,110500.0,17.3743,17.3893,17.329,17.3818,110500.0
2015-01-16 12:00:00,23.06,23.11,23.04,23.05,75400.0,17.3818,17.4195,17.3667,17.3743,75400.0
2015-01-16 12:10:00,23.04,23.08,23.03,23.07,64900.0,17.3667,17.3969,17.3592,17.3893,64900.0
2015-01-16 12:20:00,23.07,23.08,23.05,23.08,57400.0,17.3893,17.3969,17.3743,17.3969,57400.0
2015-01-16 12:30:00,23.07,23.08,23.06,23.08,79000.0,17.3893,17.3969,17.3818,17.3969,79000.0
2015-01-16 12:40:00,23.08,23.15,23.07,23.14,86500.0,17.3969,17.4496,17.3893,17.4421,86500.0
2015-01-16 12:50:00,23.14,23.18,23.13,23.14,70300.0,17.4421,17.4723,17.4346,17.4421,70300.0
2015-01-16 13:00:00,23.14,23.14,23.09,23.12,89300.0,17.4421,17.4421,17.4044,17.427,89300.0
2015-01-16 13:10:00,23.12,23.13,23.1,23.11,56000.0,17.427,17.4346,17.412,17.4195,56000.0
2015-01-16 13:20:00,23.1,23.12,23.07,23.09,68900.0,17.412,17.427,17.3893,17.4044,68900.0
2015-01-16 13:30:00,23.1,23.21,23.09,23.2,198400.0,17.412,17.4949,17.4044,17.4873,198400.0
2015-01-16 13:40:00,23.19,23.26,23.19,23.25,212100.0,17.4798,17.5326,17.4798,17.525,212100.0
2015-01-16 13:50:00,23.25,23.26,23.23,23.25,189900.0,17.525,17.5326,17.5099,17.525,189900.0
2015-01-16 14:00:00,23.25,23.29,23.24,23.24,158100.0,17.525,17.5552,17.5175,17.5175,158100.0
2015-01-16 14:10:00,23.25,23.27,23.21,23.26,126500.0,17.525,17.5401,17.4949,17.5326,126500.0
2015-01-16 14:20:00,23.25,23.26,23.21,23.22,128100.0,17.525,17.5326,17.4949,17.5024,128100.0
2015-01-16 14:30:00,23.23,23.23,23.16,23.18,124200.0,17.5099,17.5099,17.4572,17.4723,124200.0
2015-01-16 14:40:00,23.17,23.22,23.16,23.18,132900.0,17.4647,17.5024,17.4572,17.4723,132900.0
2015-01-16 14:50:00,23.18,23.21,23.17,23.2,166800.0,17.4723,17.4949,17.4647,17.4873,166800.0
2015-01-16 15:00:00,23.19,23.19,23.13,23.14,246200.0,17.4798,17.4798,17.4346,17.4421,246200.0
2015-01-16 15:10:00,23.13,23.14,23.1,23.12,218500.0,17.4346,17.4421,17.412,17.427,218500.0
2015-01-16 15:20:00,23.12,23.16,23.11,23.14,276100.0,17.427,17.4572,17.4195,17.4421,276100.0
2015-01-16 15:30:00,23.14,23.19,23.13,23.19,527000.0,17.4421,17.4798,17.4346,17.4798,527000.0
2015-01-16 15:40:00,23.19,23.28,23.18,23.28,530700.0,17.4798,17.5476,17.4723,17.5476,530700.0
2015-01-16 15:50:00,23.28,23.28,23.19,23.2,1647700.0,17.5476,17.5476,17.4798,17.4873,1647700.0
2015-01-20 09:30:00,23.35,23.36,23.2,23.28,451700.0,17.6004,17.6079,17.4873,17.5476,451700.0
2015-01-20 09:40:00,23.28,23.32,23.09,23.11,313100.0,17.5476,17.5778,17.4044,17.4195,313100.0
2015-01-20 09:50:00,23.11,23.11,22.97,23.01,372200.0,17.4195,17.4195,17.314,17.3441,372200.0
2015-01-20 10:00:00,23.0,23.17,23.0,23.15,181400.0,17.3366,17.4647,17.3366,17.4496,181400.0
2015-01-20 10:10:00,23.16,23.18,23.07,23.1,128900.0,17.4572,17.4723,17.3893,17.412,128900.0
2015-01-20 10:20:00,23.1,23.2,23.09,23.17,187500.0,17.412,17.4873,17.4044,17.4647,187500.0
2015-01-20 10:30:00,23.17,23.18,23.03,23.03,99700.0,17.4647,17.4723,17.3592,17.3592,99700.0
2015-01-20 10:40:00,23.03,23.06,22.95,23.04,152400.0,17.3592,17.3818,17.2989,17.3667,152400.0
2015-01-20 10:50:00,23.05,23.05,22.96,22.98,109000.0,17.3743,17.3743,17.3064,17.3215,109000.0
2015-01-20 11:00:00,22.98,23.06,22.95,23.06,193800.0,17.3215,17.3818,17.2989,17.3818,193800.0
2015-01-20 11:10:00,23.06,23.06,22.98,23.03,137700.0,17.3818,17.3818,17.3215,17.3592,137700.0
2015-01-20 11:20:00,23.03,23.07,23.01,23.05,77800.0,17.3592,17.3893,17.3441,17.3743,77800.0
2015-01-20 11:30:00,23.04,23.07,23.0,23.01,77600.0,17.3667,17.3893,17.3366,17.3441,77600.0
2015-01-20 11:40:00,23.01,23.02,22.92,22.95,99500.0,17.3441,17.3517,17.2763,17.2989,99500.0
2015-01-20 11:50:00,22.96,23.03,22.94,23.01,93500.0,17.3064,17.3592,17.2914,17.3441,93500.0
2015-01-20 12:00:00,23.02,23.08,22.99,23.08,83800.0,17.3517,17.3969,17.329,17.3969,83800.0
2015-01-20 12:10:00,23.08,23.1,23.04,23.07,91900.0,17.3969,17.412,17.3667,17.3893,91900.0
2015-01-20 12:20:00,23.07,23.09,23.05,23.08,44000.0,17.3893,17.4044,17.3743,17.3969,44000.0
2015-01-20 12:30:00,23.08,23.11,23.04,23.08,50900.0,17.3969,17.4195,17.3667,17.3969,50900.0
2015-01-20 12:40:00,23.09,23.12,23.06,23.06,115100.0,17.4044,17.427,17.3818,17.3818,115100.0
2015-01-20 12:50:00,23.06,23.07,22.98,23.0,205600.0,17.3818,17.3893,17.3215,17.3366,205600.0
2015-01-20 13:00:00,22.99,23.0,22.93,22.96,144500.0,17.329,17.3366,17.2838,17.3064,144500.0
2015-01-20 13:10:00,22.96,23.01,22.95,22.98,76700.0,17.3064,17.3441,17.2989,17.3215,76700.0
2015-01-20 13:20:00,22.99,23.08,22.99,23.07,116800.0,17.329,17.3969,17.329,17.3893,116800.0
2015-01-20 13:30:00,23.07,23.11,23.06,23.08,60300.0,17.3893,17.4195,17.3818,17.3969,60300.0
2015-01-20 13:40:00,23.08,23.1,23.03,23.09,73000.0,17.3969,17.412,17.3592,17.4044,73000.0
2015-01-20 13:50:00,23.09,23.1,23.06,23.09,51300.0,17.4044,17.412,17.3818,17.4044,51300.0
2015-01-20 14:00:00,23.09,23.16,23.09,23.15,123800.0,17.4044,17.4572,17.4044,17.4496,123800.0
2015-01-20 14:10:00,23.15,23.15,23.11,23.13,72100.0,17.4496,17.4496,17.4195,17.4346,72100.0
2015-01-20 14:20:00,23.13,23.13,23.08,23.1,80200.0,17.4346,17.4346,17.3969,17.412,80200.0
2015-01-20 14:30:00,23.1,23.2,23.1,23.2,79300.0,17.412,17.4873,17.412,17.4873,79300.0
2015-01-20 14:40:00,23.19,23.24,23.19,23.24,148800.0,17.4798,17.5175,17.4798,17.5175,148800.0
2015-01-20 14:50:00,23.24,23.25,23.2,23.24,160200.0,17.5175,17.525,17.4873,17.5175,160200.0
2015-01-20 15:00:00,23.24,23.26,23.21,23.26,173700.0,17.5175,17.5326,17.4949,17.5326,173700.0
2015-01-20 15:10:00,23.25,23.27,23.23,23.27,148200.0,17.525,17.5401,17.5099,17.5401,148200.0
2015-01-20 15:20:00,23.27,23.27,23.23,23.26,126200.0,17.5401,17.5401,17.5099,17.5326,126200.0
2015-01-20 15:30:00,23.27,23.27,23.19,23.21,195400.0,17.5401,17.5401,17.4798,17.4949,195400.0
2015-01-20 15:40:00,23.21,23.25,23.17,23.19,445600.0,17.4949,17.525,17.4647,17.4798,445600.0
2015-01-20 15:50:00,23.19,23.19,23.11,23.16,815900.0,17.4798,17.4798,17.4195,17.4572,815900.0
2015-01-21 09:30:00,23.07,23.09,22.84,23.02,366100.0,17.3893,17.4044,17.216,17.3517,366100.0
2015-01-21 09:40:00,23.03,23.09,22.83,22.84,377700.0,17.3592,17.4044,17.2084,17.216,377700.0
2015-01-21 09:50:00,22.85,23.0,22.85,22.96,130900.0,17.2235,17.3366,17.2235,17.3064,130900.0
2015-01-21 10:00:00,22.96,23.03,22.94,22.96,215600.0,17.3064,17.3592,17.2914,17.3064,215600.0
2015-01-21 10:10:00,22.96,23.12,22.93,23.11,234900.0,17.3064,17.427,17.2838,17.4195,234900.0
2015-01-21 10:20:00,23.12,23.15,23.07,23.13,136300.0,17.427,17.4496,17.3893,17.4346,136300.0
2015-01-21 10:30:00,23.13,23.18,23.13,23.16,132400.0,17.4346,17.4723,17.4346,17.4572,132400.0
2015-01-21 10:40:00,23.16,23.26,23.16,23.26,120700.0,17.4572,17.5326,17.4572,17.5326,120700.0
2015-01-21 10:50:00,23.27,23.31,23.21,23.25,189800.0,17.5401,17.5702,17.4949,17.525,189800.0
2015-01-21 11:00:00,23.25,23.28,23.17,23.18,276300.0,17.525,17.5476,17.4647,17.4723,276300.0
2015-01-21 11:10:00,23.18,23.21,23.11,23.11,249100.0,17.4723,17.4949,17.4195,17.4195,249100.0
2015-01-21 11:20:00,23.11,23.18,23.08,23.18,102600.0,17.4195,17.4723,17.3969,17.4723,102600.0
2015-01-21 11:30:00,23.18,23.2,23.06,23.07,237600.0,17.4723,17.4873,17.3818,17.3893,237600.0
2015-01-21 11:40:00,23.07,23.12,23.03,23.12,368100.0,17.3893,17.427,17.3592,17.427,368100.0
2015-01-21 11:50:00,23.12,23.18,23.11,23.17,74300.0,17.427,17.4723,17.4195,17.4647,74300.0
2015-01-21 12:00:00,23.16,23.2,23.13,23.13,98500.0,17.4572,17.4873,17.4346,17.4346,98500.0
2015-01-21 12:10:00,23.13,23.17,23.1,23.13,127500.0,17.4346,17.4647,17.412,17.4346,127500.0
2015-01-21 12:20:00,23.14,23.18,23.11,23.18,158200.0,17.4421,17.4723,17.4195,17.4723,158200.0
2015-01-21 12:30:00,23.18,23.19,23.12,23.13,76700.0,17.4723,17.4798,17.427,17.4346,76700.0
2015-01-21 12:40:00,23.13,23.18,23.13,23.14,128200.0,17.4346,17.4723,17.4346,17.4421,128200.0
2015-01-21 12:50:00,23.13,23.14,23.05,23.11,131900.0,17.4346,17.4421,17.3743,17.4195,131900.0
2015-01-21 13:00:00,23.11,23.17,23.1,23.15,127500.0,17.4195,17.4647,17.412,17.4496,127500.0
2015-01-21 13:10:00,23.15,23.15,23.1,23.12,65300.0,17.4496,17.4496,17.412,17.427,65300.0
2015-01-21 13:20:00,23.12,23.12,23.03,23.04,111300.0,17.427,17.427,17.3592,17.3667,111300.0
2015-01-21 13:30:00,23.05,23.06,23.02,23.05,65600.0,17.3743,17.3818,17.3517,17.3743,65600.0
2015-01-21 13:40:00,23.05,23.08,23.04,23.05,81600.0,17.3743,17.3969,17.3667,17.3743,81600.0
2015-01-21 13:50:00,23.05,23.08,23.04,23.05,106200.0,17.3743,17.3969,17.3667,17.3743,106200.0
2015-01-21 14:00:00,23.05,23.09,23.02,23.08,184500.0,17.3743,17.4044,17.3517,17.3969,184500.0
2015-01-21 14:10:00,23.08,23.1,23.04,23.09,144800.0,17.3969,17.412,17.3667,17.4044,144800.0
2015-01-21 14:20:00,23.1,23.14,23.09,23.09,127300.0,17.412,17.4421,17.4044,17.4044,127300.0
2015-01-21 14:30:00,23.1,23.1,23.05,23.06,166400.0,17.412,17.412,17.3743,17.3818,166400.0
2015-01-21 14:40:00,23.07,23.19,23.06,23.19,173300.0,17.3893,17.4798,17.3818,17.4798,173300.0
2015-01-21 14:50:00,23.19,23.24,23.18,23.23,171200.0,17.4798,17.5175,17.4723,17.5099,171200.0
2015-01-21 15:00:00,23.23,23.24,23.17,23.17,167100.0,17.5099,17.5175,17.4647,17.4647,167100.0
2015-01-21 15:10:00,23.17,23.26,23.16,23.26,173100.0,17.4647,17.5326,17.4572,17.5326,173100.0
2015-01-21 15:20:00,23.26,23.26,23.21,23.22,213000.0,17.5326,17.5326,17.4949,17.5024,213000.0
2015-01-21 15:30:00,23.23,23.28,23.22,23.25,264100.0,17.5099,17.5476,17.5024,17.525,264100.0
2015-01-21 15:40:00,23.26,23.3,23.24,23.29,359400.0,17.5326,17.5627,17.5175,17.5552,359400.0
2015-01-21 15:50:00,23.29,23.33,23.27,23.3,817700.0,17.5552,17.5853,17.5401,17.5627,817700.0
2015-01-22 09:30:00,23.44,23.67,23.44,23.5,502700.0,17.6682,17.8416,17.6682,17.7135,502700.0
2015-01-22 09:40:00,23.5,23.54,23.27,23.35,343100.0,17.7135,17.7436,17.5401,17.6004,343100.0
2015-01-22 09:50:00,23.36,23.48,23.33,23.38,213600.0,17.6079,17.6984,17.5853,17.623,213600.0
2015-01-22 10:00:00,23.38,23.5,23.37,23.46,137400.0,17.623,17.7135,17.6155,17.6833,137400.0
2015-01-22 10:10:00,23.45,23.55,23.43,23.49,157600.0,17.6758,17.7511,17.6607,17.7059,157600.0
2015-01-22 10:20:00,23.5,23.53,23.46,23.5,130900.0,17.7135,17.7361,17.6833,17.7135,130900.0
2015-01-22 10:30:00,23.5,23.55,23.49,23.5,89500.0,17.7135,17.7511,17.7059,17.7135,89500.0
2015-01-22 10:40:00,23.51,23.59,23.5,23.57,104000.0,17.721,17.7813,17.7135,17.7662,104000.0
2015-01-22 10:50:00,23.57,23.63,23.54,23.62,151700.0,17.7662,17.8114,17.7436,17.8039,151700.0
2015-01-22 11:00:00,23.61,23.64,23.57,23.59,101600.0,17.7964,17.819,17.7662,17.7813,101600.0
2015-01-22 11:10:00,23.59,23.59,23.5,23.53,121900.0,17.7813,17.7813,17.7135,17.7361,121900.0
2015-01-22 11:20:00,23.53,23.59,23.5,23.58,102700.0,17.7361,17.7813,17.7135,17.7738,102700.0
2015-01-22 11:30:00,23.58,23.6,23.49,23.51,111500.0,17.7738,17.7888,17.7059,17.721,111500.0
2015-01-22 11:40:00,23.51,23.54,23.48,23.48,83900.0,17.721,17.7436,17.6984,17.6984,83900.0
2015-01-22 11:50:00,23.48,23.53,23.45,23.53,94100.0,17.6984,17.7361,17.6758,17.7361,94100.0
2015-01-22 12:00:00,23.53,23.53,23.49,23.49,89800.0,17.7361,17.7361,17.7059,17.7059,89800.0
2015-01-22 12:10:00,23.49,23.54,23.47,23.53,66200.0,17.7059,17.7436,17.6908,17.7361,66200.0
2015-01-22 12:20:00,23.53,23.58,23.52,23.57,55700.0,17.7361,17.7738,17.7285,17.7662,55700.0
2015-01-22 12:30:00,23.56,23.57,23.46,23.47,103000.0,17.7587,17.7662,17.6833,17.6908,103000.0
2015-01-22 12:40:00,23.47,23.49,23.46,23.49,66100.0,17.6908,17.7059,17.6833,17.7059,66100.0
2015-01-22 12:50:00,23.49,23.49,23.44,23.48,52100.0,17.7059,17.7059,17.6682,17.6984,52100.0
2015-01-22 13:00:00,23.48,23.52,23.47,23.5,59100.0,17.6984,17.7285,17.6908,17.7135,59100.0
2015-01-22 13:10:00,23.5,23.52,23.47,23.47,51300.0,17.7135,17.7285,17.6908,17.6908,51300.0
2015-01-22 13:20:00,23.48,23.49,23.46,23.48,53400.0,17.6984,17.7059,17.6833,17.6984,53400.0
2015-01-22 13:30:00,23.49,23.56,23.48,23.56,68500.0,17.7059,17.7587,17.6984,17.7587,68500.0
2015-01-22 13:40:00,23.56,23.6,23.54,23.6,72500.0,17.7587,17.7888,17.7436,17.7888,72500.0
2015-01-22 13:50:00,23.6,23.61,23.57,23.6,95600.0,17.7888,17.7964,17.7662,17.7888,95600.0
2015-01-22 14:00:00,23.6,23.62,23.56,23.58,78200.0,17.7888,17.8039,17.7587,17.7738,78200.0
2015-01-22 14:10:00,23.59,23.63,23.58,23.62,88000.0,17.7813,17.8114,17.7738,17.8039,88000.0
2015-01-22 14:20:00,23.62,23.62,23.57,23.6,64700.0,17.8039,17.8039,17.7662,17.7888,64700.0
2015-01-22 14:30:00,23.61,23.67,23.6,23.67,117200.0,17.7964,17.8416,17.7888,17.8416,117200.0
2015-01-22 14:40:00,23.66,23.68,23.64,23.65,188100.0,17.8341,17.8491,17.819,17.8265,188100.0
2015-01-22 14:50:00,23.66,23.7,23.64,23.68,187000.0,17.8341,17.8642,17.819,17.8491,187000.0
2015-01-22 15:00:00,23.68,23.74,23.68,23.74,192800.0,17.8491,17.8944,17.8491,17.8944,192800.0
2015-01-22 15:10:00,23.74,23.75,23.71,23.75,152400.0,17.8944,17.9019,17.8717,17.9019,152400.0
2015-01-22 15:20:00,23.75,23.75,23.66,23.7,289300.0,17.9019,17.9019,17.8341,17.8642,289300.0
2015-01-22 15:30:00,23.7,23.72,23.68,23.72,253100.0,17.8642,17.8793,17.8491,17.8793,253100.0
2015-01-22 15:40:00,23.71,23.73,23.68,23.73,285200.0,17.8717,17.8868,17.8491,17.8868,285200.0
2015-01-22 15:50:00,23.73,23.74,23.7,23.73,678400.0,17.8868,17.8944,17.8642,17.8868,678400.0
2015-01-23 09:30:00,23.69,23.83,23.63,23.73,441200.0,17.8567,17.9622,17.8114,17.8868,441200.0
2015-01-23 09:40:00,23.72,23.92,23.69,23.84,554100.0,17.8793,18.03,17.8567,17.9697,554100.0
2015-01-23 09:50:00,23.84,23.86,23.76,23.81,161300.0,17.9697,17.9848,17.9094,17.9471,161300.0
2015-01-23 10:00:00,23.81,23.88,23.81,23.84,136800.0,17.9471,17.9999,17.9471,17.9697,136800.0
2015-01-23 10:10:00,23.84,23.87,23.79,23.8,109500.0,17.9697,17.9924,17.9321,17.9396,109500.0
2015-01-23 10:20:00,23.8,23.85,23.78,23.8,129500.0,17.9396,17.9773,17.9245,17.9396,129500.0
2015-01-23 10:30:00,23.8,23.81,23.69,23.71,178600.0,17.9396,17.9471,17.8567,17.8717,178600.0
2015-01-23 10:40:00,23.72,23.73,23.65,23.71,85200.0,17.8793,17.8868,17.8265,17.8717,85200.0
2015-01-23 10:50:00,23.71,23.82,23.7,23.79,139600.0,17.8717,17.9547,17.8642,17.9321,139600.0
2015-01-23 11:00:00,23.78,23.84,23.77,23.82,98400.0,17.9245,17.9697,17.917,17.9547,98400.0
2015-01-23 11:10:00,23.82,23.83,23.76,23.83,96600.0,17.9547,17.9622,17.9094,17.9622,96600.0
2015-01-23 11:20:00,23.82,23.83,23.79,23.83,83700.0,17.9547,17.9622,17.9321,17.9622,83700.0
2015-01-23 11:30:00,23.83,23.84,23.79,23.81,92700.0,17.9622,17.9697,17.9321,17.9471,92700.0
2015-01-23 11:40:00,23.81,23.88,23.81,23.86,106600.0,17.9471,17.9999,17.9471,17.9848,106600.0
2015-01-23 11:50:00,23.86,23.86,23.77,23.81,107500.0,17.9848,17.9848,17.917,17.9471,107500.0
2015-01-23 12:00:00,23.81,23.82,23.78,23.79,81900.0,17.9471,17.9547,17.9245,17.9321,81900.0
2015-01-23 12:10:00,23.8,23.83,23.77,23.78,105700.0,17.9396,17.9622,17.917,17.9245,105700.0
2015-01-23 12:20:00,23.78,23.84,23.76,23.82,66900.0,17.9245,17.9697,17.9094,17.9547,66900.0
2015-01-23 12:30:00,23.82,23.88,23.81,23.85,63800.0,17.9547,17.9999,17.9471,17.9773,63800.0
2015-01-23 12:40:00,23.86,23.87,23.84,23.86,66400.0,17.9848,17.9924,17.9697,17.9848,66400.0
2015-01-23 12:50:00,23.87,23.89,23.84,23.88,86800.0,17.9924,18.0074,17.9697,17.9999,86800.0
2015-01-23 13:00:00,23.89,23.9,23.86,23.89,66100.0,18.0074,18.015,17.9848,18.0074,66100.0
2015-01-23 13:10:00,23.9,23.9,23.83,23.85,55400.0,18.015,18.015,17.9622,17.9773,55400.0
2015-01-23 13:20:00,23.85,23.88,23.84,23.88,64900.0,17.9773,17.9999,17.9697,17.9999,64900.0
2015-01-23 13:30:00,23.88,23.89,23.86,23.88,51200.0,17.9999,18.0074,17.9848,17.9999,51200.0
2015-01-23 13:40:00,23.88,23.91,23.87,23.91,68700.0,17.9999,18.0225,17.9924,18.0225,68700.0
2015-01-23 13:50:00,23.91,23.92,23.89,23.9,104300.0,18.0225,18.03,18.0074,18.015,104300.0
2015-01-23 14:00:00,23.9,23.92,23.89,23.91,51100.0,18.015,18.03,18.0074,18.0225,51100.0
2015-01-23 14:10:00,23.91,23.91,23.86,23.91,127800.0,18.0225,18.0225,17.9848,18.0225,127800.0
2015-01-23 14:20:00,23.91,23.93,23.89,23.92,94300.0,18.0225,18.0376,18.0074,18.03,94300.0
2015-01-23 14:30:00,23.92,23.92,23.87,23.9,86100.0,18.03,18.03,17.9924,18.015,86100.0
2015-01-23 14:40:00,23.9,23.93,23.89,23.91,145900.0,18.015,18.0376,18.0074,18.0225,145900.0
2015-01-23 14:50:00,23.91,23.91,23.88,23.88,139900.0,18.0225,18.0225,17.9999,17.9999,139900.0
2015-01-23 15:00:00,23.88,23.9,23.84,23.89,269000.0,17.9999,18.015,17.9697,18.0074,269000.0
2015-01-23 15:10:00,23.89,23.92,23.88,23.9,153800.0,18.0074,18.03,17.9999,18.015,153800.0
2015-01-23 15:20:00,23.89,23.92,23.88,23.92,171200.0,18.0074,18.03,17.9999,18.03,171200.0
2015-01-23 15:30:00,23.92,23.92,23.85,23.85,236600.0,18.03,18.03,17.9773,17.9773,236600.0
2015-01-23 15:40:00,23.85,23.88,23.84,23.85,264700.0,17.9773,17.9999,17.9697,17.9773,264700.0
2015-01-23 15:50:00,23.85,23.86,23.81,23.84,527400.0,17.9773,17.9848,17.9471,17.9697,527400.0
2015-01-26 09:30:00,23.75,23.8,23.66,23.68,356800.0,17.9019,17.9396,17.8341,17.8491,356800.0
2015-01-26 09:40:00,23.67,23.68,23.54,23.6,158400.0,17.8416,17.8491,17.7436,17.7888,158400.0
2015-01-26 09:50:00,23.59,23.78,23.59,23.69,145000.0,17.7813,17.9245,17.7813,17.8567,145000.0
2015-01-26 10:00:00,23.69,23.89,23.68,23.83,285500.0,17.8567,18.0074,17.8491,17.9622,285500.0
2015-01-26 10:10:00,23.83,23.89,23.81,23.85,306200.0,17.9622,18.0074,17.9471,17.9773,306200.0
2015-01-26 10:20:00,23.84,23.89,23.81,23.87,108400.0,17.9697,18.0074,17.9471,17.9924,108400.0
2015-01-26 10:30:00,23.87,23.9,23.85,23.9,147900.0,17.9924,18.015,17.9773,18.015,147900.0
2015-01-26 10:40:00,23.89,23.96,23.89,23.96,157500.0,18.0074,18.0602,18.0074,18.0602,157500.0
2015-01-26 10:50:00,23.96,23.97,23.92,23.93,63900.0,18.0602,18.0677,18.03,18.0376,63900.0
2015-01-26 11:00:00,23.92,23.96,23.9,23.92,120200.0,18.03,18.0602,18.015,18.03,120200.0
2015-01-26 11:10:00,23.92,23.94,23.88,23.91,192000.0,18.03,18.0451,17.9999,18.0225,192000.0
2015-01-26 11:20:00,23.91,23.95,23.9,23.94,110300.0,18.0225,18.0527,18.015,18.0451,110300.0
2015-01-26 11:30:00,23.94,23.95,23.89,23.9,131900.0,18.0451,18.0527,18.0074,18.015,131900.0
2015-01-26 11:40:00,23.91,23.95,23.9,23.94,89700.0,18.0225,18.0527,18.015,18.0451,89700.0
2015-01-26 11:50:00,23.93,23.96,23.92,23.96,82900.0,18.0376,18.0602,18.03,18.0602,82900.0
2015-01-26 12:00:00,23.95,23.97,23.94,23.96,106200.0,18.0527,18.0677,18.0451,18.0602,106200.0
2015-01-26 12:10:00,23.96,23.97,23.93,23.94,59900.0,18.0602,18.0677,18.0376,18.0451,59900.0
2015-01-26 12:20:00,23.95,23.97,23.93,23.96,80000.0,18.0527,18.0677,18.0376,18.0602,80000.0
2015-01-26 12:30:00,23.96,23.97,23.94,23.96,99400.0,18.0602,18.0677,18.0451,18.0602,99400.0
2015-01-26 12:40:00,23.96,23.98,23.91,23.92,68900.0,18.0602,18.0753,18.0225,18.03,68900.0
2015-01-26 12:50:00,23.91,23.93,23.91,23.92,41200.0,18.0225,18.0376,18.0225,18.03,41200.0
2015-01-26 13:00:00,23.92,23.94,23.91,23.93,73500.0,18.03,18.0451,18.0225,18.0376,73500.0
2015-01-26 13:10:00,23.94,23.97,23.94,23.95,78700.0,18.0451,18.0677,18.0451,18.0527,78700.0
2015-01-26 13:20:00,23.95,23.97,23.94,23.95,110200.0,18.0527,18.0677,18.0451,18.0527,110200.0
2015-01-26 13:30:00,23.95,23.99,23.94,23.99,103500.0,18.0527,18.0828,18.0451,18.0828,103500.0
2015-01-26 13:40:00,23.98,24.04,23.96,24.03,281400.0,18.0753,18.1205,18.0602,18.113,281400.0
2015-01-26 13:50:00,24.04,24.08,24.03,24.08,119000.0,18.1205,18.1506,18.113,18.1506,119000.0
2015-01-26 14:00:00,24.07,24.1,24.07,24.1,104400.0,18.1431,18.1657,18.1431,18.1657,104400.0
2015-01-26 14:10:00,24.09,24.12,24.07,24.08,156800.0,18.1582,18.1808,18.1431,18.1506,156800.0
2015-01-26 14:20:00,24.08,24.09,23.99,24.0,184200.0,18.1506,18.1582,18.0828,18.0903,184200.0
2015-01-26 14:30:00,24.0,24.05,23.99,24.01,120300.0,18.0903,18.128,18.0828,18.0979,120300.0
2015-01-26 14:40:00,24.01,24.03,23.98,24.0,170200.0,18.0979,18.113,18.0753,18.0903,170200.0
2015-01-26 14:50:00,24.01,24.02,23.97,24.01,112500.0,18.0979,18.1054,18.0677,18.0979,112500.0
2015-01-26 15:00:00,24.0,24.02,23.98,24.01,171300.0,18.0903,18.1054,18.0753,18.0979,171300.0
2015-01-26 15:10:00,24.02,24.04,23.95,23.96,413700.0,18.1054,18.1205,18.0527,18.0602,413700.0
2015-01-26 15:20:00,23.96,23.97,23.87,23.89,380600.0,18.0602,18.0677,17.9924,18.0074,380600.0
2015-01-26 15:30:00,23.88,23.92,23.87,23.89,363900.0,17.9999,18.03,17.9924,18.0074,363900.0
2015-01-26 15:40:00,23.89,23.94,23.86,23.88,486800.0,18.0074,18.0451,17.9848,17.9999,486800.0
2015-01-26 15:50:00,23.88,23.9,23.87,23.89,751500.0,17.9999,18.015,17.9924,18.0074,751500.0
2015-01-27 09:30:00,23.71,24.2,23.7,24.15,987100.0,17.8717,18.2411,17.8642,18.2034,987100.0
2015-01-27 09:40:00,24.15,24.34,24.12,24.32,600700.0,18.2034,18.3466,18.1808,18.3315,600700.0
2015-01-27 09:50:00,24.33,24.5,24.31,24.45,739900.0,18.3391,18.4672,18.324,18.4295,739900.0
2015-01-27 10:00:00,24.45,24.53,24.41,24.52,563500.0,18.4295,18.4898,18.3994,18.4823,563500.0
2015-01-27 10:10:00,24.52,24.59,24.48,24.58,478200.0,18.4823,18.5351,18.4521,18.5275,478200.0
2015-01-27 10:20:00,24.58,24.8,24.57,24.66,758200.0,18.5275,18.6934,18.52,18.5878,758200.0
2015-01-27 10:30:00,24.66,24.66,24.3,24.32,550000.0,18.5878,18.5878,18.3165,18.3315,550000.0
2015-01-27 10:40:00,24.31,24.31,24.17,24.24,491500.0,18.324,18.324,18.2185,18.2712,491500.0
2015-01-27 10:50:00,24.24,24.34,24.21,24.23,518800.0,18.2712,18.3466,18.2486,18.2637,518800.0
2015-01-27 11:00:00,24.23,24.29,24.09,24.28,503700.0,18.2637,18.3089,18.1582,18.3014,503700.0
2015-01-27 11:10:00,24.29,24.42,24.23,24.39,290600.0,18.3089,18.4069,18.2637,18.3843,290600.0
2015-01-27 11:20:00,24.4,24.49,24.36,24.48,226300.0,18.3918,18.4597,18.3617,18.4521,226300.0
2015-01-27 11:30:00,24.48,24.48,24.41,24.41,259200.0,18.4521,18.4521,18.3994,18.3994,259200.0
2015-01-27 11:40:00,24.4,24.4,24.25,24.28,288800.0,18.3918,18.3918,18.2788,18.3014,288800.0
2015-01-27 11:50:00,24.29,24.29,24.24,24.27,228500.0,18.3089,18.3089,18.2712,18.2939,228500.0
2015-01-27 12:00:00,24.27,24.28,24.19,24.2,218000.0,18.2939,18.3014,18.2336,18.2411,218000.0
2015-01-27 12:10:00,24.19,24.21,24.12,24.16,194200.0,18.2336,18.2486,18.1808,18.2109,194200.0
2015-01-27 12:20:00,24.16,24.32,24.16,24.32,193000.0,18.2109,18.3315,18.2109,18.3315,193000.0
2015-01-27 12:30:00,24.32,24.33,24.27,24.31,121900.0,18.3315,18.3391,18.2939,18.324,121900.0
2015-01-27 12:40:00,24.31,24.35,24.29,24.31,99800.0,18.324,18.3542,18.3089,18.324,99800.0
2015-01-27 12:50:00,24.31,24.43,24.3,24.43,149900.0,18.324,18.4145,18.3165,18.4145,149900.0
2015-01-27 13:00:00,24.43,24.49,24.42,24.49,173200.0,18.4145,18.4597,18.4069,18.4597,173200.0
2015-01-27 13:10:00,24.48,24.69,24.48,24.61,371400.0,18.4521,18.6104,18.4521,18.5501,371400.0
2015-01-27 13:20:00,24.61,24.7,24.6,24.66,249500.0,18.5501,18.618,18.5426,18.5878,249500.0
2015-01-27 13:30:00,24.67,24.76,24.67,24.76,140900.0,18.5954,18.6632,18.5954,18.6632,140900.0
2015-01-27 13:40:00,24.76,24.78,24.63,24.76,217900.0,18.6632,18.6783,18.5652,18.6632,217900.0
2015-01-27 13:50:00,24.76,24.8,24.76,24.8,207700.0,18.6632,18.6934,18.6632,18.6934,207700.0
2015-01-27 14:00:00,24.79,24.89,24.78,24.84,328900.0,18.6858,18.7612,18.6783,18.7235,328900.0
2015-01-27 14:10:00,24.83,24.89,24.83,24.89,135500.0,18.716,18.7612,18.716,18.7612,135500.0
2015-01-27 14:20:00,24.89,24.98,24.84,24.85,427800.0,18.7612,18.829,18.7235,18.731,427800.0
2015-01-27 14:30:00,24.86,24.94,24.85,24.92,197500.0,18.7386,18.7989,18.731,18.7838,197500.0
2015-01-27 14:40:00,24.93,24.95,24.89,24.94,214200.0,18.7913,18.8064,18.7612,18.7989,214200.0
2015-01-27 14:50:00,24.93,24.95,24.84,24.89,332300.0,18.7913,18.8064,18.7235,18.7612,332300.0
2015-01-27 15:00:00,24.88,24.93,24.85,24.89,250000.0,18.7537,18.7913,18.731,18.7612,250000.0
2015-01-27 15:10:00,24.89,24.93,24.88,24.91,432100.0,18.7612,18.7913,18.7537,18.7763,432100.0
2015-01-27 15:20:00,24.91,24.98,24.87,24.92,514200.0,18.7763,18.829,18.7461,18.7838,514200.0
2015-01-27 15:30:00,24.93,24.96,24.76,24.8,594700.0,18.7913,18.814,18.6632,18.6934,594700.0
2015-01-27 15:40:00,24.8,24.88,24.79,24.85,737200.0,18.6934,18.7537,18.6858,18.731,737200.0
2015-01-27 15:50:00,24.85,24.85,24.72,24.73,1151500.0,18.731,18.731,18.6331,18.6406,1151500.0
2015-01-28 09:30:00,24.87,25.1,24.8,25.09,1190500.0,18.7461,18.9195,18.6934,18.9119,1190500.0
2015-01-28 09:40:00,25.08,25.09,24.99,25.04,343100.0,18.9044,18.9119,18.8366,18.8743,343100.0
2015-01-28 09:50:00,25.04,25.16,24.9,24.91,445500.0,18.8743,18.9647,18.7687,18.7763,445500.0
2015-01-28 10:00:00,24.92,25.1,24.89,25.08,291500.0,18.7838,18.9195,18.7612,18.9044,291500.0
2015-01-28 10:10:00,25.08,25.08,24.95,24.95,397800.0,18.9044,18.9044,18.8064,18.8064,397800.0
2015-01-28 10:20:00,24.95,25.0,24.91,24.92,288400.0,18.8064,18.8441,18.7763,18.7838,288400.0
2015-01-28 10:30:00,24.92,24.96,24.74,24.76,280700.0,18.7838,18.814,18.6481,18.6632,280700.0
2015-01-28 10:40:00,24.77,24.83,24.69,24.8,199500.0,18.6707,18.716,18.6104,18.6934,199500.0
2015-01-28 10:50:00,24.8,24.83,24.55,24.64,347200.0,18.6934,18.716,18.5049,18.5727,347200.0
2015-01-28 11:00:00,24.63,24.69,24.61,24.69,224100.0,18.5652,18.6104,18.5501,18.6104,224100.0
2015-01-28 11:10:00,24.69,24.7,24.45,24.52,347600.0,18.6104,18.618,18.4295,18.4823,347600.0
2015-01-28 11:20:00,24.52,24.57,24.45,24.52,199000.0,18.4823,18.52,18.4295,18.4823,199000.0
2015-01-28 11:30:00,24.52,24.6,24.51,24.53,234300.0,18.4823,18.5426,18.4748,18.4898,234300.0
2015-01-28 11:40:00,24.52,24.62,24.51,24.61,207900.0,18.4823,18.5577,18.4748,18.5501,207900.0
2015-01-28 11:50:00,24.6,24.63,24.57,24.6,118100.0,18.5426,18.5652,18.52,18.5426,118100.0
2015-01-28 12:00:00,24.61,24.64,24.6,24.62,106400.0,18.5501,18.5727,18.5426,18.5577,106400.0
2015-01-28 12:10:00,24.62,24.65,24.55,24.64,168500.0,18.5577,18.5803,18.5049,18.5727,168500.0
2015-01-28 12:20:00,24.65,24.66,24.6,24.66,110700.0,18.5803,18.5878,18.5426,18.5878,110700.0
2015-01-28 12:30:00,24.66,24.68,24.59,24.61,143100.0,18.5878,18.6029,18.5351,18.5501,143100.0
2015-01-28 12:40:00,24.61,24.66,24.57,24.65,123100.0,18.5501,18.5878,18.52,18.5803,123100.0
2015-01-28 12:50:00,24.64,24.7,24.64,24.66,248300.0,18.5727,18.618,18.5727,18.5878,248300.0
2015-01-28 13:00:00,24.66,24.73,24.64,24.73,135700.0,18.5878,18.6406,18.5727,18.6406,135700.0
2015-01-28 13:10:00,24.73,24.75,24.69,24.72,163200.0,18.6406,18.6557,18.6104,18.6331,163200.0
2015-01-28 13:20:00,24.71,24.76,24.67,24.68,109700.0,18.6255,18.6632,18.5954,18.6029,109700.0
2015-01-28 13:30:00,24.68,24.74,24.67,24.73,88100.0,18.6029,18.6481,18.5954,18.6406,88100.0
2015-01-28 13:40:00,24.73,24.74,24.71,24.72,105400.0,18.6406,18.6481,18.6255,18.6331,105400.0
2015-01-28 13:50:00,24.72,24.74,24.62,24.64,117100.0,18.6331,18.6481,18.5577,18.5727,117100.0
2015-01-28 14:00:00,24.64,24.77,24.64,24.7,347600.0,18.5727,18.6707,18.5727,18.618,347600.0
2015-01-28 14:10:00,24.71,24.72,24.63,24.71,259700.0,18.6255,18.6331,18.5652,18.6255,259700.0
2015-01-28 14:20:00,24.71,24.74,24.52,24.55,213600.0,18.6255,18.6481,18.4823,18.5049,213600.0
2015-01-28 14:30:00,24.54,24.58,24.46,24.56,226800.0,18.4974,18.5275,18.4371,18.5124,226800.0
2015-01-28 14:40:00,24.57,24.65,24.53,24.61,237000.0,18.52,18.5803,18.4898,18.5501,237000.0
2015-01-28 14:50:00,24.61,24.71,24.58,24.67,248800.0,18.5501,18.6255,18.5275,18.5954,248800.0
2015-01-28 15:00:00,24.67,24.73,24.65,24.69,380800.0,18.5954,18.6406,18.5803,18.6104,380800.0
2015-01-28 15:10:00,24.69,24.72,24.48,24.49,467400.0,18.6104,18.6331,18.4521,18.4597,467400.0
2015-01-28 15:20:00,24.49,24.58,24.38,24.4,657500.0,18.4597,18.5275,18.3768,18.3918,657500.0
2015-01-28 15:30:00,24.4,24.41,24.28,24.3,595900.0,18.3918,18.3994,18.3014,18.3165,595900.0
2015-01-28 15:40:00,24.3,24.3,24.2,24.26,1001900.0,18.3165,18.3165,18.2411,18.2863,1001900.0
2015-01-28 15:50:00,24.26,24.26,24.17,24.22,1617700.0,18.2863,18.2863,18.2185,18.2562,1617700.0
2015-01-29 09:30:00,24.36,24.36,23.95,23.97,700200.0,18.3617,18.3617,18.0527,18.0677,700200.0
2015-01-29 09:40:00,23.97,23.98,23.8,23.85,390400.0,18.0677,18.0753,17.9396,17.9773,390400.0
2015-01-29 09:50:00,23.85,23.94,23.8,23.93,246700.0,17.9773,18.0451,17.9396,18.0376,246700.0
2015-01-29 10:00:00,23.92,23.93,23.66,23.7,493300.0,18.03,18.0376,17.8341,17.8642,493300.0
2015-01-29 10:10:00,23.7,23.74,23.63,23.7,418500.0,17.8642,17.8944,17.8114,17.8642,418500.0
2015-01-29 10:20:00,23.69,23.71,23.58,23.64,353700.0,17.8567,17.8717,17.7738,17.819,353700.0
2015-01-29 10:30:00,23.65,23.66,23.45,23.56,505300.0,17.8265,17.8341,17.6758,17.7587,505300.0
2015-01-29 10:40:00,23.57,23.57,23.27,23.33,1040800.0,17.7662,17.7662,17.5401,17.5853,1040800.0
2015-01-29 10:50:00,23.32,23.37,23.27,23.36,476400.0,17.5778,17.6155,17.5401,17.6079,476400.0
2015-01-29 11:00:00,23.36,23.39,23.28,23.33,852900.0,17.6079,17.6305,17.5476,17.5853,852900.0
2015-01-29 11:10:00,23.33,23.46,23.31,23.34,392000.0,17.5853,17.6833,17.5702,17.5929,392000.0
2015-01-29 11:20:00,23.34,23.35,23.27,23.31,331100.0,17.5929,17.6004,17.5401,17.5702,331100.0
2015-01-29 11:30:00,23.31,23.51,23.3,23.49,284300.0,17.5702,17.721,17.5627,17.7059,284300.0
2015-01-29 11:40:00,23.49,23.54,23.44,23.47,150900.0,17.7059,17.7436,17.6682,17.6908,150900.0
2015-01-29 11:50:00,23.47,23.5,23.44,23.44,230500.0,17.6908,17.7135,17.6682,17.6682,230500.0
2015-01-29 12:00:00,23.45,23.55,23.43,23.5,229100.0,17.6758,17.7511,17.6607,17.7135,229100.0
2015-01-29 12:10:00,23.5,23.53,23.45,23.49,162000.0,17.7135,17.7361,17.6758,17.7059,162000.0
2015-01-29 12:20:00,23.49,23.5,23.4,23.44,166100.0,17.7059,17.7135,17.6381,17.6682,166100.0
2015-01-29 12:30:00,23.44,23.46,23.41,23.46,152400.0,17.6682,17.6833,17.6456,17.6833,152400.0
2015-01-29 12:40:00,23.46,23.5,23.44,23.49,153500.0,17.6833,17.7135,17.6682,17.7059,153500.0
2015-01-29 12:50:00,23.48,23.5,23.47,23.49,152000.0,17.6984,17.7135,17.6908,17.7059,152000.0
2015-01-29 13:00:00,23.49,23.5,23.45,23.46,154200.0,17.7059,17.7135,17.6758,17.6833,154200.0
2015-01-29 13:10:00,23.46,23.59,23.45,23.56,138500.0,17.6833,17.7813,17.6758,17.7587,138500.0
2015-01-29 13:20:00,23.55,23.64,23.55,23.63,117500.0,17.7511,17.819,17.7511,17.8114,117500.0
2015-01-29 13:30:00,23.63,23.68,23.58,23.67,128600.0,17.8114,17.8491,17.7738,17.8416,128600.0
2015-01-29 13:40:00,23.67,23.74,23.66,23.71,151300.0,17.8416,17.8944,17.8341,17.8717,151300.0
2015-01-29 13:50:00,23.71,23.72,23.63,23.63,136900.0,17.8717,17.8793,17.8114,17.8114,136900.0
2015-01-29 14:00:00,23.64,23.67,23.62,23.62,137700.0,17.819,17.8416,17.8039,17.8039,137700.0
2015-01-29 14:10:00,23.62,23.67,23.58,23.62,152700.0,17.8039,17.8416,17.7738,17.8039,152700.0
2015-01-29 14:20:00,23.62,23.65,23.58,23.59,230400.0,17.8039,17.8265,17.7738,17.7813,230400.0
2015-01-29 14:30:00,23.59,23.63,23.58,23.6,364500.0,17.7813,17.8114,17.7738,17.7888,364500.0
2015-01-29 14:40:00,23.6,23.65,23.57,23.61,233800.0,17.7888,17.8265,17.7662,17.7964,233800.0
2015-01-29 14:50:00,23.61,23.63,23.58,23.63,177000.0,17.7964,17.8114,17.7738,17.8114,177000.0
2015-01-29 15:00:00,23.63,23.7,23.62,23.7,260700.0,17.8114,17.8642,17.8039,17.8642,260700.0
2015-01-29 15:10:00,23.7,23.7,23.64,23.7,260800.0,17.8642,17.8642,17.819,17.8642,260800.0
2015-01-29 15:20:00,23.7,23.84,23.68,23.81,784300.0,17.8642,17.9697,17.8491,17.9471,784300.0
2015-01-29 15:30:00,23.82,23.88,23.77,23.84,389400.0,17.9547,17.9999,17.917,17.9697,389400.0
2015-01-29 15:40:00,23.84,23.86,23.76,23.8,408600.0,17.9697,17.9848,17.9094,17.9396,408600.0
2015-01-29 15:50:00,23.8,23.84,23.78,23.8,698500.0,17.9396,17.9697,17.9245,17.9396,698500.0
2015-01-30 09:30:00,23.65,23.88,23.61,23.84,380400.0,17.8265,17.9999,17.7964,17.9697,380400.0
2015-01-30 09:40:00,23.83,23.96,23.83,23.87,201300.0,17.9622,18.0602,17.9622,17.9924,201300.0
2015-01-30 09:50:00,23.88,24.0,23.85,23.85,253900.0,17.9999,18.0903,17.9773,17.9773,253900.0
2015-01-30 10:00:00,23.85,23.98,23.83,23.93,261000.0,17.9773,18.0753,17.9622,18.0376,261000.0
2015-01-30 10:10:00,23.93,23.94,23.83,23.88,267200.0,18.0376,18.0451,17.9622,17.9999,267200.0
2015-01-30 10:20:00,23.88,23.92,23.87,23.9,235800.0,17.9999,18.03,17.9924,18.015,235800.0
2015-01-30 10:30:00,23.9,23.91,23.76,23.85,308400.0,18.015,18.0225,17.9094,17.9773,308400.0
2015-01-30 10:40:00,23.84,23.98,23.83,23.96,169100.0,17.9697,18.0753,17.9622,18.0602,169100.0
2015-01-30 10:50:00,23.96,23.96,23.81,23.88,175400.0,18.0602,18.0602,17.9471,17.9999,175400.0
2015-01-30 11:00:00,23.89,23.93,23.84,23.86,144800.0,18.0074,18.0376,17.9697,17.9848,144800.0
2015-01-30 11:10:00,23.87,23.87,23.73,23.76,168000.0,17.9924,17.9924,17.8868,17.9094,168000.0
2015-01-30 11:20:00,23.76,23.84,23.68,23.83,394800.0,17.9094,17.9697,17.8491,17.9622,394800.0
2015-01-30 11:30:00,23.82,23.87,23.81,23.83,114100.0,17.9547,17.9924,17.9471,17.9622,114100.0
2015-01-30 11:40:00,23.84,23.87,23.76,23.8,119400.0,17.9697,17.9924,17.9094,17.9396,119400.0
2015-01-30 11:50:00,23.81,23.89,23.76,23.87,72800.0,17.9471,18.0074,17.9094,17.9924,72800.0
2015-01-30 12:00:00,23.88,23.94,23.87,23.92,120300.0,17.9999,18.0451,17.9924,18.03,120300.0
2015-01-30 12:10:00,23.92,23.97,23.89,23.94,105500.0,18.03,18.0677,18.0074,18.0451,105500.0
2015-01-30 12:20:00,23.93,23.98,23.92,23.97,98400.0,18.0376,18.0753,18.03,18.0677,98400.0
2015-01-30 12:30:00,23.97,23.98,23.9,23.92,96400.0,18.0677,18.0753,18.015,18.03,96400.0
2015-01-30 12:40:00,23.92,23.95,23.91,23.93,81900.0,18.03,18.0527,18.0225,18.0376,81900.0
2015-01-30 12:50:00,23.93,23.95,23.86,23.88,100300.0,18.0376,18.0527,17.9848,17.9999,100300.0
2015-01-30 13:00:00,23.89,23.92,23.87,23.89,80100.0,18.0074,18.03,17.9924,18.0074,80100.0
2015-01-30 13:10:00,23.9,23.9,23.78,23.82,94300.0,18.015,18.015,17.9245,17.9547,94300.0
2015-01-30 13:20:00,23.82,23.9,23.82,23.89,93500.0,17.9547,18.015,17.9547,18.0074,93500.0
2015-01-30 13:30:00,23.89,23.91,23.86,23.88,96200.0,18.0074,18.0225,17.9848,17.9999,96200.0
2015-01-30 13:40:00,23.89,23.96,23.85,23.96,114100.0,18.0074,18.0602,17.9773,18.0602,114100.0
2015-01-30 13:50:00,23.95,23.98,23.92,23.97,172400.0,18.0527,18.0753,18.03,18.0677,172400.0
2015-01-30 14:00:00,23.97,23.99,23.94,23.98,95500.0,18.0677,18.0828,18.0451,18.0753,95500.0
2015-01-30 14:10:00,23.98,24.04,23.94,24.04,166700.0,18.0753,18.1205,18.0451,18.1205,166700.0
2015-01-30 14:20:00,24.03,24.14,24.02,24.14,377000.0,18.113,18.1959,18.1054,18.1959,377000.0
2015-01-30 14:30:00,24.14,24.15,24.1,24.11,172600.0,18.1959,18.2034,18.1657,18.1733,172600.0
2015-01-30 14:40:00,24.12,24.14,24.03,24.04,128300.0,18.1808,18.1959,18.113,18.1205,128300.0
2015-01-30 14:50:00,24.03,24.03,23.91,23.93,198300.0,18.113,18.113,18.0225,18.0376,198300.0
2015-01-30 15:00:00,23.94,23.97,23.83,23.87,299900.0,18.0451,18.0677,17.9622,17.9924,299900.0
2015-01-30 15:10:00,23.87,23.96,23.84,23.84,261400.0,17.9924,18.0602,17.9697,17.9697,261400.0
2015-01-30 15:20:00,23.84,23.94,23.76,23.92,292000.0,17.9697,18.0451,17.9094,18.03,292000.0
2015-01-30 15:30:00,23.91,23.91,23.8,23.82,450500.0,18.0225,18.0225,17.9396,17.9547,450500.0
2015-01-30 15:40:00,23.81,23.85,23.7,23.8,702200.0,17.9471,17.9773,17.8642,17.9396,702200.0
2015-01-30 15:50:00,23.8,23.82,23.74,23.77,782600.0,17.9396,17.9547,17.8944,17.917,782600.0
2015-02-02 09:30:00,23.87,23.92,23.56,23.58,346200.0,17.9924,18.03,17.7587,17.7738,346200.0
2015-02-02 09:40:00,23.58,23.66,23.44,23.52,203800.0,17.7738,17.8341,17.6682,17.7285,203800.0
2015-02-02 09:50:00,23.52,23.55,23.41,23.42,157300.0,17.7285,17.7511,17.6456,17.6532,157300.0
2015-02-02 10:00:00,23.41,23.41,23.23,23.27,334600.0,17.6456,17.6456,17.5099,17.5401,334600.0
2015-02-02 10:10:00,23.27,23.39,23.26,23.39,156500.0,17.5401,17.6305,17.5326,17.6305,156500.0
2015-02-02 10:20:00,23.38,23.46,23.36,23.38,202200.0,17.623,17.6833,17.6079,17.623,202200.0
2015-02-02 10:30:00,23.38,23.49,23.36,23.46,173400.0,17.623,17.7059,17.6079,17.6833,173400.0
2015-02-02 10:40:00,23.46,23.49,23.43,23.46,162600.0,17.6833,17.7059,17.6607,17.6833,162600.0
2015-02-02 10:50:00,23.46,23.6,23.44,23.57,194800.0,17.6833,17.7888,17.6682,17.7662,194800.0
2015-02-02 11:00:00,23.57,23.68,23.56,23.68,187000.0,17.7662,17.8491,17.7587,17.8491,187000.0
2015-02-02 11:10:00,23.67,23.72,23.65,23.67,137000.0,17.8416,17.8793,17.8265,17.8416,137000.0
2015-02-02 11:20:00,23.67,23.79,23.63,23.77,347800.0,17.8416,17.9321,17.8114,17.917,347800.0
2015-02-02 11:30:00,23.77,23.89,23.76,23.85,253700.0,17.917,18.0074,17.9094,17.9773,253700.0
2015-02-02 11:40:00,23.85,23.85,23.78,23.79,188500.0,17.9773,17.9773,17.9245,17.9321,188500.0
2015-02-02 11:50:00,23.79,23.81,23.75,23.77,232800.0,17.9321,17.9471,17.9019,17.917,232800.0
2015-02-02 12:00:00,23.78,23.8,23.71,23.74,123900.0,17.9245,17.9396,17.8717,17.8944,123900.0
2015-02-02 12:10:00,23.74,23.79,23.67,23.78,121200.0,17.8944,17.9321,17.8416,17.9245,121200.0
2015-02-02 12:20:00,23.78,23.79,23.69,23.74,112200.0,17.9245,17.9321,17.8567,17.8944,112200.0
2015-02-02 12:30:00,23.74,23.76,23.69,23.75,124800.0,17.8944,17.9094,17.8567,17.9019,124800.0
2015-02-02 12:40:00,23.75,23.79,23.67,23.68,155400.0,17.9019,17.9321,17.8416,17.8491,155400.0
2015-02-02 12:50:00,23.69,23.72,23.64,23.66,140800.0,17.8567,17.8793,17.819,17.8341,140800.0
2015-02-02 13:00:00,23.66,23.66,23.6,23.66,108400.0,17.8341,17.8341,17.7888,17.8341,108400.0
2015-02-02 13:10:00,23.67,23.68,23.61,23.64,108200.0,17.8416,17.8491,17.7964,17.819,108200.0
2015-02-02 13:20:00,23.64,23.72,23.64,23.71,85000.0,17.819,17.8793,17.819,17.8717,85000.0
2015-02-02 13:30:00,23.71,23.74,23.59,23.59,125900.0,17.8717,17.8944,17.7813,17.7813,125900.0
2015-02-02 13:40:00,23.59,23.63,23.57,23.59,122200.0,17.7813,17.8114,17.7662,17.7813,122200.0
2015-02-02 13:50:00,23.59,23.64,23.57,23.59,99200.0,17.7813,17.819,17.7662,17.7813,99200.0
2015-02-02 14:00:00,23.59,23.71,23.58,23.66,105800.0,17.7813,17.8717,17.7738,17.8341,105800.0
2015-02-02 14:10:00,23.66,23.76,23.65,23.76,125900.0,17.8341,17.9094,17.8265,17.9094,125900.0
2015-02-02 14:20:00,23.76,23.81,23.73,23.8,175700.0,17.9094,17.9471,17.8868,17.9396,175700.0
2015-02-02 14:30:00,23.8,23.84,23.74,23.76,147900.0,17.9396,17.9697,17.8944,17.9094,147900.0
2015-02-02 14:40:00,23.76,23.81,23.74,23.75,362600.0,17.9094,17.9471,17.8944,17.9019,362600.0
2015-02-02 14:50:00,23.76,23.84,23.73,23.77,305600.0,17.9094,17.9697,17.8868,17.917,305600.0
2015-02-02 15:00:00,23.77,23.81,23.73,23.81,202300.0,17.917,17.9471,17.8868,17.9471,202300.0
2015-02-02 15:10:00,23.81,23.89,23.8,23.87,247700.0,17.9471,18.0074,17.9396,17.9924,247700.0
2015-02-02 15:20:00,23.87,23.96,23.86,23.95,264500.0,17.9924,18.0602,17.9848,18.0527,264500.0
2015-02-02 15:30:00,23.95,24.1,23.92,24.1,390500.0,18.0527,18.1657,18.03,18.1657,390500.0
2015-02-02 15:40:00,24.11,24.19,24.09,24.14,518000.0,18.1733,18.2336,18.1582,18.1959,518000.0
2015-02-02 15:50:00,24.14,24.16,24.11,24.14,708800.0,18.1959,18.2109,18.1733,18.1959,708800.0
2015-02-03 09:30:00,24.17,24.4,24.09,24.32,428300.0,18.2185,18.3918,18.1582,18.3315,428300.0
2015-02-03 09:40:00,24.32,24.4,24.24,24.28,268700.0,18.3315,18.3918,18.2712,18.3014,268700.0
2015-02-03 09:50:00,24.28,24.31,24.24,24.28,217400.0,18.3014,18.324,18.2712,18.3014,217400.0
2015-02-03 10:00:00,24.27,24.27,24.15,24.17,332500.0,18.2939,18.2939,18.2034,18.2185,332500.0
2015-02-03 10:10:00,24.17,24.18,24.11,24.14,228700.0,18.2185,18.226,18.1733,18.1959,228700.0
2015-02-03 10:20:00,24.14,24.22,24.12,24.22,202600.0,18.1959,18.2562,18.1808,18.2562,202600.0
2015-02-03 10:30:00,24.22,24.23,24.15,24.16,155300.0,18.2562,18.2637,18.2034,18.2109,155300.0
2015-02-03 10:40:00,24.16,24.17,24.02,24.05,274300.0,18.2109,18.2185,18.1054,18.128,274300.0
2015-02-03 10:50:00,24.05,24.09,23.94,23.96,244400.0,18.128,18.1582,18.0451,18.0602,244400.0
2015-02-03 11:00:00,23.95,24.06,23.95,24.06,212300.0,18.0527,18.1356,18.0527,18.1356,212300.0
2015-02-03 11:10:00,24.06,24.15,24.02,24.14,144500.0,18.1356,18.2034,18.1054,18.1959,144500.0
2015-02-03 11:20:00,24.14,24.19,24.12,24.14,160400.0,18.1959,18.2336,18.1808,18.1959,160400.0
2015-02-03 11:30:00,24.13,24.17,24.11,24.16,155900.0,18.1883,18.2185,18.1733,18.2109,155900.0
2015-02-03 11:40:00,24.16,24.24,24.15,24.22,162400.0,18.2109,18.2712,18.2034,18.2562,162400.0
2015-02-03 11:50:00,24.21,24.23,24.16,24.17,117800.0,18.2486,18.2637,18.2109,18.2185,117800.0
2015-02-03 12:00:00,24.17,24.19,24.14,24.15,198700.0,18.2185,18.2336,18.1959,18.2034,198700.0
2015-02-03 12:10:00,24.15,24.2,24.13,24.17,102300.0,18.2034,18.2411,18.1883,18.2185,102300.0
2015-02-03 12:20:00,24.17,24.23,24.16,24.21,83800.0,18.2185,18.2637,18.2109,18.2486,83800.0
2015-02-03 12:30:00,24.2,24.23,24.16,24.18,95300.0,18.2411,18.2637,18.2109,18.226,95300.0
2015-02-03 12:40:00,24.19,24.24,24.18,24.23,108100.0,18.2336,18.2712,18.226,18.2637,108100.0
2015-02-03 12:50:00,24.22,24.24,24.18,24.2,64300.0,18.2562,18.2712,18.226,18.2411,64300.0
2015-02-03 13:00:00,24.2,24.22,24.18,24.21,84400.0,18.2411,18.2562,18.226,18.2486,84400.0
2015-02-03 13:10:00,24.21,24.26,24.19,24.23,144800.0,18.2486,18.2863,18.2336,18.2637,144800.0
2015-02-03 13:20:00,24.24,24.29,24.23,24.27,83200.0,18.2712,18.3089,18.2637,18.2939,83200.0
2015-02-03 13:30:00,24.27,24.3,24.24,24.25,78000.0,18.2939,18.3165,18.2712,18.2788,78000.0
2015-02-03 13:40:00,24.24,24.28,24.22,24.26,88400.0,18.2712,18.3014,18.2562,18.2863,88400.0
2015-02-03 13:50:00,24.26,24.34,24.25,24.33,173300.0,18.2863,18.3466,18.2788,18.3391,173300.0
2015-02-03 14:00:00,24.33,24.35,24.22,24.23,195300.0,18.3391,18.3542,18.2562,18.2637,195300.0
2015-02-03 14:10:00,24.24,24.25,24.19,24.19,191900.0,18.2712,18.2788,18.2336,18.2336,191900.0
2015-02-03 14:20:00,24.2,24.21,24.17,24.21,166300.0,18.2411,18.2486,18.2185,18.2486,166300.0
2015-02-03 14:30:00,24.21,24.24,24.19,24.21,145200.0,18.2486,18.2712,18.2336,18.2486,145200.0
2015-02-03 14:40:00,24.21,24.22,24.14,24.15,430200.0,18.2486,18.2562,18.1959,18.2034,430200.0
2015-02-03 14:50:00,24.15,24.2,24.11,24.14,508900.0,18.2034,18.2411,18.1733,18.1959,508900.0
2015-02-03 15:00:00,24.15,24.24,24.15,24.24,197000.0,18.2034,18.2712,18.2034,18.2712,197000.0
2015-02-03 15:10:00,24.23,24.25,24.2,24.23,142300.0,18.2637,18.2788,18.2411,18.2637,142300.0
2015-02-03 15:20:00,24.24,24.29,24.23,24.29,297100.0,18.2712,18.3089,18.2637,18.3089,297100.0
2015-02-03 15:30:00,24.28,24.3,24.23,24.29,254000.0,18.3014,18.3165,18.2637,18.3089,254000.0
2015-02-03 15:40:00,24.29,24.31,24.27,24.31,407000.0,18.3089,18.324,18.2939,18.324,407000.0
2015-02-03 15:50:00,24.3,24.37,24.3,24.34,861000.0,18.3165,18.3692,18.3165,18.3466,861000.0
2015-02-04 09:30:00,24.31,24.46,24.26,24.46,400800.0,18.324,18.4371,18.2863,18.4371,400800.0
2015-02-04 09:40:00,24.46,24.49,24.33,24.39,262500.0,18.4371,18.4597,18.3391,18.3843,262500.0
2015-02-04 09:50:00,24.39,24.44,24.33,24.43,148300.0,18.3843,18.422,18.3391,18.4145,148300.0
2015-02-04 10:00:00,24.43,24.48,24.39,24.4,192700.0,18.4145,18.4521,18.3843,18.3918,192700.0
2015-02-04 10:10:00,24.4,24.44,24.35,24.38,151600.0,18.3918,18.422,18.3542,18.3768,151600.0
2015-02-04 10:20:00,24.38,24.4,24.34,24.36,191700.0,18.3768,18.3918,18.3466,18.3617,191700.0
2015-02-04 10:30:00,24.35,24.41,24.32,24.4,179800.0,18.3542,18.3994,18.3315,18.3918,179800.0
2015-02-04 10:40:00,24.4,24.45,24.4,24.44,171600.0,18.3918,18.4295,18.3918,18.422,171600.0
2015-02-04 10:50:00,24.44,24.45,24.39,24.41,164100.0,18.422,18.4295,18.3843,18.3994,164100.0
2015-02-04 11:00:00,24.4,24.45,24.37,24.45,170900.0,18.3918,18.4295,18.3692,18.4295,170900.0
2015-02-04 11:10:00,24.45,24.46,24.39,24.41,210400.0,18.4295,18.4371,18.3843,18.3994,210400.0
2015-02-04 11:20:00,24.41,24.47,24.4,24.46,158000.0,18.3994,18.4446,18.3918,18.4371,158000.0
2015-02-04 11:30:00,24.46,24.5,24.45,24.49,184100.0,18.4371,18.4672,18.4295,18.4597,184100.0
2015-02-04 11:40:00,24.48,24.48,24.42,24.43,113100.0,18.4521,18.4521,18.4069,18.4145,113100.0
2015-02-04 11:50:00,24.44,24.47,24.4,24.47,92000.0,18.422,18.4446,18.3918,18.4446,92000.0
2015-02-04 12:00:00,24.47,24.48,24.42,24.46,82000.0,18.4446,18.4521,18.4069,18.4371,82000.0
2015-02-04 12:10:00,24.47,24.47,24.43,24.46,57800.0,18.4446,18.4446,18.4145,18.4371,57800.0
2015-02-04 12:20:00,24.46,24.46,24.36,24.37,88000.0,18.4371,18.4371,18.3617,18.3692,88000.0
2015-02-04 12:30:00,24.36,24.41,24.34,24.36,60800.0,18.3617,18.3994,18.3466,18.3617,60800.0
2015-02-04 12:40:00,24.35,24.37,24.31,24.35,88100.0,18.3542,18.3692,18.324,18.3542,88100.0
2015-02-04 12:50:00,24.35,24.4,24.35,24.39,85300.0,18.3542,18.3918,18.3542,18.3843,85300.0
2015-02-04 13:00:00,24.39,24.41,24.36,24.39,85900.0,18.3843,18.3994,18.3617,18.3843,85900.0
2015-02-04 13:10:00,24.39,24.41,24.37,24.38,61300.0,18.3843,18.3994,18.3692,18.3768,61300.0
2015-02-04 13:20:00,24.38,24.43,24.37,24.42,69100.0,18.3768,18.4145,18.3692,18.4069,69100.0
2015-02-04 13:30:00,24.42,24.44,24.41,24.41,90600.0,18.4069,18.422,18.3994,18.3994,90600.0
2015-02-04 13:40:00,24.41,24.45,24.41,24.44,139100.0,18.3994,18.4295,18.3994,18.422,139100.0
2015-02-04 13:50:00,24.44,24.46,24.42,24.46,181200.0,18.422,18.4371,18.4069,18.4371,181200.0
2015-02-04 14:00:00,24.46,24.53,24.46,24.47,260800.0,18.4371,18.4898,18.4371,18.4446,260800.0
2015-02-04 14:10:00,24.48,24.5,24.43,24.45,232700.0,18.4521,18.4672,18.4145,18.4295,232700.0
2015-02-04 14:20:00,24.45,24.52,24.43,24.51,209300.0,18.4295,18.4823,18.4145,18.4748,209300.0
2015-02-04 14:30:00,24.5,24.52,24.47,24.52,165400.0,18.4672,18.4823,18.4446,18.4823,165400.0
2015-02-04 14:40:00,24.51,24.52,24.47,24.49,177600.0,18.4748,18.4823,18.4446,18.4597,177600.0
2015-02-04 14:50:00,24.5,24.5,24.46,24.47,114100.0,18.4672,18.4672,18.4371,18.4446,114100.0
2015-02-04 15:00:00,24.46,24.47,24.42,24.43,217600.0,18.4371,18.4446,18.4069,18.4145,217600.0
2015-02-04 15:10:00,24.43,24.43,24.39,24.41,446900.0,18.4145,18.4145,18.3843,18.3994,446900.0
2015-02-04 15:20:00,24.41,24.42,24.39,24.42,464400.0,18.3994,18.4069,18.3843,18.4069,464400.0
2015-02-04 15:30:00,24.42,24.42,24.35,24.36,506200.0,18.4069,18.4069,18.3542,18.3617,506200.0
2015-02-04 15:40:00,24.36,24.36,24.15,24.24,964300.0,18.3617,18.3617,18.2034,18.2712,964300.0
2015-02-04 15:50:00,24.24,24.27,24.19,24.27,685300.0,18.2712,18.2939,18.2336,18.2939,685300.0
2015-02-05 09:30:00,24.22,24.49,24.22,24.47,170900.0,18.2562,18.4597,18.2562,18.4446,170900.0
2015-02-05 09:40:00,24.48,24.52,24.39,24.5,235000.0,18.4521,18.4823,18.3843,18.4672,235000.0
2015-02-05 09:50:00,24.51,24.53,24.48,24.52,108900.0,18.4748,18.4898,18.4521,18.4823,108900.0
2015-02-05 10:00:00,24.52,24.55,24.5,24.51,136900.0,18.4823,18.5049,18.4672,18.4748,136900.0
2015-02-05 10:10:00,24.51,24.52,24.4,24.45,301900.0,18.4748,18.4823,18.3918,18.4295,301900.0
2015-02-05 10:20:00,24.45,24.55,24.42,24.53,154600.0,18.4295,18.5049,18.4069,18.4898,154600.0
2015-02-05 10:30:00,24.53,24.65,24.51,24.63,283600.0,18.4898,18.5803,18.4748,18.5652,283600.0
2015-02-05 10:40:00,24.64,24.65,24.52,24.57,150500.0,18.5727,18.5803,18.4823,18.52,150500.0
2015-02-05 10:50:00,24.57,24.59,24.5,24.51,97400.0,18.52,18.5351,18.4672,18.4748,97400.0
2015-02-05 11:00:00,24.51,24.53,24.47,24.47,118900.0,18.4748,18.4898,18.4446,18.4446,118900.0
2015-02-05 11:10:00,24.47,24.48,24.39,24.41,252600.0,18.4446,18.4521,18.3843,18.3994,252600.0
2015-02-05 11:20:00,24.42,24.44,24.35,24.36,136200.0,18.4069,18.422,18.3542,18.3617,136200.0
2015-02-05 11:30:00,24.36,24.4,24.36,24.39,181100.0,18.3617,18.3918,18.3617,18.3843,181100.0
2015-02-05 11:40:00,24.39,24.39,24.31,24.36,150500.0,18.3843,18.3843,18.324,18.3617,150500.0
2015-02-05 11:50:00,24.36,24.37,24.31,24.37,127900.0,18.3617,18.3692,18.324,18.3692,127900.0
2015-02-05 12:00:00,24.36,24.37,24.33,24.35,80400.0,18.3617,18.3692,18.3391,18.3542,80400.0
2015-02-05 12:10:00,24.35,24.36,24.24,24.25,177200.0,18.3542,18.3617,18.2712,18.2788,177200.0
2015-02-05 12:20:00,24.25,24.27,24.21,24.27,183000.0,18.2788,18.2939,18.2486,18.2939,183000.0
2015-02-05 12:30:00,24.27,24.28,24.22,24.23,139400.0,18.2939,18.3014,18.2562,18.2637,139400.0
2015-02-05 12:40:00,24.23,24.24,24.21,24.22,105900.0,18.2637,18.2712,18.2486,18.2562,105900.0
2015-02-05 12:50:00,24.21,24.23,24.17,24.23,156800.0,18.2486,18.2637,18.2185,18.2637,156800.0
2015-02-05 13:00:00,24.23,24.28,24.23,24.28,95300.0,18.2637,18.3014,18.2637,18.3014,95300.0
2015-02-05 13:10:00,24.28,24.33,24.27,24.3,108500.0,18.3014,18.3391,18.2939,18.3165,108500.0
2015-02-05 13:20:00,24.3,24.3,24.28,24.28,70300.0,18.3165,18.3165,18.3014,18.3014,70300.0
2015-02-05 13:30:00,24.29,24.31,24.27,24.3,85600.0,18.3089,18.324,18.2939,18.3165,85600.0
2015-02-05 13:40:00,24.3,24.36,24.27,24.35,168500.0,18.3165,18.3617,18.2939,18.3542,168500.0
2015-02-05 13:50:00,24.36,24.36,24.32,24.32,92600.0,18.3617,18.3617,18.3315,18.3315,92600.0
2015-02-05 14:00:00,24.32,24.34,24.29,24.32,84800.0,18.3315,18.3466,18.3089,18.3315,84800.0
2015-02-05 14:10:00,24.33,24.39,24.32,24.39,121600.0,18.3391,18.3843,18.3315,18.3843,121600.0
2015-02-05 14:20:00,24.39,24.39,24.32,24.33,161300.0,18.3843,18.3843,18.3315,18.3391,161300.0
2015-02-05 14:30:00,24.33,24.33,24.3,24.32,118900.0,18.3391,18.3391,18.3165,18.3315,118900.0
2015-02-05 14:40:00,24.33,24.4,24.32,24.39,403300.0,18.3391,18.3918,18.3315,18.3843,403300.0
2015-02-05 14:50:00,24.39,24.47,24.38,24.47,231100.0,18.3843,18.4446,18.3768,18.4446,231100.0
2015-02-05 15:00:00,24.47,24.49,24.44,24.48,259500.0,18.4446,18.4597,18.422,18.4521,259500.0
2015-02-05 15:10:00,24.48,24.49,24.44,24.46,270000.0,18.4521,18.4597,18.422,18.4371,270000.0
2015-02-05 15:20:00,24.46,24.49,24.45,24.49,242900.0,18.4371,18.4597,18.4295,18.4597,242900.0
2015-02-05 15:30:00,24.49,24.5,24.47,24.48,381300.0,18.4597,18.4672,18.4446,18.4521,381300.0
2015-02-05 15:40:00,24.48,24.5,24.46,24.46,438900.0,18.4521,18.4672,18.4371,18.4371,438900.0
2015-02-05 15:50:00,24.46,24.49,24.44,24.48,945600.0,18.4371,18.4597,18.422,18.4521,945600.0
2015-02-06 09:30:00,24.5,24.5,24.38,24.41,294900.0,18.4672,18.4672,18.3768,18.3994,294900.0
2015-02-06 09:40:00,24.39,24.45,24.33,24.43,163900.0,18.3843,18.4295,18.3391,18.4145,163900.0
2015-02-06 09:50:00,24.43,24.43,24.27,24.32,274200.0,18.4145,18.4145,18.2939,18.3315,274200.0
2015-02-06 10:00:00,24.33,24.39,24.24,24.36,394900.0,18.3391,18.3843,18.2712,18.3617,394900.0
2015-02-06 10:10:00,24.37,24.46,24.36,24.44,178100.0,18.3692,18.4371,18.3617,18.422,178100.0
2015-02-06 10:20:00,24.44,24.49,24.43,24.46,351200.0,18.422,18.4597,18.4145,18.4371,351200.0
2015-02-06 10:30:00,24.46,24.54,24.44,24.54,203700.0,18.4371,18.4974,18.422,18.4974,203700.0
2015-02-06 10:40:00,24.53,24.58,24.52,24.55,160500.0,18.4898,18.5275,18.4823,18.5049,160500.0
2015-02-06 10:50:00,24.55,24.56,24.54,24.55,129100.0,18.5049,18.5124,18.4974,18.5049,129100.0
2015-02-06 11:00:00,24.54,24.56,24.53,24.56,139800.0,18.4974,18.5124,18.4898,18.5124,139800.0
2015-02-06 11:10:00,24.56,24.6,24.55,24.59,196400.0,18.5124,18.5426,18.5049,18.5351,196400.0
2015-02-06 11:20:00,24.59,24.6,24.55,24.57,216600.0,18.5351,18.5426,18.5049,18.52,216600.0
2015-02-06 11:30:00,24.58,24.58,24.53,24.58,238700.0,18.5275,18.5275,18.4898,18.5275,238700.0
2015-02-06 11:40:00,24.58,24.63,24.57,24.61,125000.0,18.5275,18.5652,18.52,18.5501,125000.0
2015-02-06 11:50:00,24.61,24.63,24.57,24.57,135800.0,18.5501,18.5652,18.52,18.52,135800.0
2015-02-06 12:00:00,24.58,24.62,24.55,24.62,154600.0,18.5275,18.5577,18.5049,18.5577,154600.0
2015-02-06 12:10:00,24.62,24.63,24.6,24.61,65500.0,18.5577,18.5652,18.5426,18.5501,65500.0
2015-02-06 12:20:00,24.61,24.65,24.6,24.64,133000.0,18.5501,18.5803,18.5426,18.5727,133000.0
2015-02-06 12:30:00,24.64,24.64,24.57,24.59,170100.0,18.5727,18.5727,18.52,18.5351,170100.0
2015-02-06 12:40:00,24.58,24.6,24.53,24.57,165100.0,18.5275,18.5426,18.4898,18.52,165100.0
2015-02-06 12:50:00,24.57,24.58,24.52,24.54,258100.0,18.52,18.5275,18.4823,18.4974,258100.0
2015-02-06 13:00:00,24.53,24.54,24.51,24.52,257500.0,18.4898,18.4974,18.4748,18.4823,257500.0
2015-02-06 13:10:00,24.53,24.53,24.44,24.45,413300.0,18.4898,18.4898,18.422,18.4295,413300.0
2015-02-06 13:20:00,24.45,24.45,24.35,24.41,215200.0,18.4295,18.4295,18.3542,18.3994,215200.0
2015-02-06 13:30:00,24.4,24.42,24.37,24.4,174000.0,18.3918,18.4069,18.3692,18.3918,174000.0
2015-02-06 13:40:00,24.4,24.41,24.33,24.34,234400.0,18.3918,18.3994,18.3391,18.3466,234400.0
2015-02-06 13:50:00,24.34,24.37,24.32,24.34,156700.0,18.3466,18.3692,18.3315,18.3466,156700.0
2015-02-06 14:00:00,24.34,24.4,24.32,24.35,162400.0,18.3466,18.3918,18.3315,18.3542,162400.0
2015-02-06 14:10:00,24.35,24.43,24.34,24.4,103000.0,18.3542,18.4145,18.3466,18.3918,103000.0
2015-02-06 14:20:00,24.41,24.43,24.38,24.39,74600.0,18.3994,18.4145,18.3768,18.3843,74600.0
2015-02-06 14:30:00,24.39,24.48,24.39,24.44,155000.0,18.3843,18.4521,18.3843,18.422,155000.0
2015-02-06 14:40:00,24.44,24.48,24.39,24.42,135800.0,18.422,18.4521,18.3843,18.4069,135800.0
2015-02-06 14:50:00,24.42,24.43,24.35,24.35,205400.0,18.4069,18.4145,18.3542,18.3542,205400.0
2015-02-06 15:00:00,24.35,24.36,24.25,24.34,346500.0,18.3542,18.3617,18.2788,18.3466,346500.0
2015-02-06 15:10:00,24.34,24.35,24.27,24.29,433900.0,18.3466,18.3542,18.2939,18.3089,433900.0
2015-02-06 15:20:00,24.29,24.33,24.2,24.2,314100.0,18.3089,18.3391,18.2411,18.2411,314100.0
2015-02-06 15:30:00,24.2,24.25,24.18,24.25,241000.0,18.2411,18.2788,18.226,18.2788,241000.0
2015-02-06 15:40:00,24.25,24.25,24.17,24.21,341900.0,18.2788,18.2788,18.2185,18.2486,341900.0
2015-02-06 15:50:00,24.22,24.25,24.19,24.23,925900.0,18.2562,18.2788,18.2336,18.2637,925900.0
2015-02-09 09:30:00,24.22,24.46,24.17,24.45,344800.0,18.2562,18.4371,18.2185,18.4295,344800.0
2015-02-09 09:40:00,24.45,24.51,24.38,24.39,248400.0,18.4295,18.4748,18.3768,18.3843,248400.0
2015-02-09 09:50:00,24.39,24.47,24.39,24.42,166300.0,18.3843,18.4446,18.3843,18.4069,166300.0
2015-02-09 10:00:00,24.43,24.46,24.39,24.4,204800.0,18.4145,18.4371,18.3843,18.3918,204800.0
2015-02-09 10:10:00,24.4,24.41,24.35,24.35,483700.0,18.3918,18.3994,18.3542,18.3542,483700.0
2015-02-09 10:20:00,24.35,24.37,24.3,24.31,225900.0,18.3542,18.3692,18.3165,18.324,225900.0
2015-02-09 10:30:00,24.31,24.39,24.3,24.36,132200.0,18.324,18.3843,18.3165,18.3617,132200.0
2015-02-09 10:40:00,24.36,24.36,24.3,24.35,115400.0,18.3617,18.3617,18.3165,18.3542,115400.0
2015-02-09 10:50:00,24.35,24.43,24.3,24.32,366900.0,18.3542,18.4145,18.3165,18.3315,366900.0
2015-02-09 11:00:00,24.32,24.36,24.31,24.35,135400.0,18.3315,18.3617,18.324,18.3542,135400.0
2015-02-09 11:10:00,24.35,24.39,24.32,24.37,103500.0,18.3542,18.3843,18.3315,18.3692,103500.0
2015-02-09 11:20:00,24.38,24.43,24.38,24.43,123800.0,18.3768,18.4145,18.3768,18.4145,123800.0
2015-02-09 11:30:00,24.42,24.43,24.32,24.32,92100.0,18.4069,18.4145,18.3315,18.3315,92100.0
2015-02-09 11:40:00,24.33,24.38,24.31,24.38,117700.0,18.3391,18.3768,18.324,18.3768,117700.0
2015-02-09 11:50:00,24.37,24.38,24.36,24.36,83700.0,18.3692,18.3768,18.3617,18.3617,83700.0
2015-02-09 12:00:00,24.36,24.37,24.33,24.37,113200.0,18.3617,18.3692,18.3391,18.3692,113200.0
2015-02-09 12:10:00,24.37,24.37,24.29,24.32,211300.0,18.3692,18.3692,18.3089,18.3315,211300.0
2015-02-09 12:20:00,24.33,24.38,24.32,24.37,97900.0,18.3391,18.3768,18.3315,18.3692,97900.0
2015-02-09 12:30:00,24.38,24.38,24.35,24.37,119800.0,18.3768,18.3768,18.3542,18.3692,119800.0
2015-02-09 12:40:00,24.38,24.38,24.33,24.33,76500.0,18.3768,18.3768,18.3391,18.3391,76500.0
2015-02-09 12:50:00,24.33,24.34,24.28,24.34,110200.0,18.3391,18.3466,18.3014,18.3466,110200.0
2015-02-09 13:00:00,24.34,24.36,24.32,24.32,118700.0,18.3466,18.3617,18.3315,18.3315,118700.0
2015-02-09 13:10:00,24.32,24.38,24.31,24.35,108800.0,18.3315,18.3768,18.324,18.3542,108800.0
2015-02-09 13:20:00,24.35,24.36,24.33,24.34,114100.0,18.3542,18.3617,18.3391,18.3466,114100.0
2015-02-09 13:30:00,24.34,24.35,24.3,24.32,217400.0,18.3466,18.3542,18.3165,18.3315,217400.0
2015-02-09 13:40:00,24.32,24.32,24.26,24.27,129300.0,18.3315,18.3315,18.2863,18.2939,129300.0
2015-02-09 13:50:00,24.28,24.28,24.23,24.27,109300.0,18.3014,18.3014,18.2637,18.2939,109300.0
2015-02-09 14:00:00,24.28,24.28,24.24,24.25,158900.0,18.3014,18.3014,18.2712,18.2788,158900.0
2015-02-09 14:10:00,24.25,24.3,24.24,24.25,153200.0,18.2788,18.3165,18.2712,18.2788,153200.0
2015-02-09 14:20:00,24.25,24.33,24.25,24.32,130600.0,18.2788,18.3391,18.2788,18.3315,130600.0
2015-02-09 14:30:00,24.33,24.33,24.29,24.32,143900.0,18.3391,18.3391,18.3089,18.3315,143900.0
2015-02-09 14:40:00,24.33,24.33,24.25,24.29,166800.0,18.3391,18.3391,18.2788,18.3089,166800.0
2015-02-09 14:50:00,24.29,24.31,24.26,24.28,186800.0,18.3089,18.324,18.2863,18.3014,186800.0
2015-02-09 15:00:00,24.28,24.28,24.22,24.24,241500.0,18.3014,18.3014,18.2562,18.2712,241500.0
2015-02-09 15:10:00,24.24,24.26,24.19,24.19,161600.0,18.2712,18.2863,18.2336,18.2336,161600.0
2015-02-09 15:20:00,24.19,24.25,24.18,24.23,177500.0,18.2336,18.2788,18.226,18.2637,177500.0
2015-02-09 15:30:00,24.24,24.26,24.19,24.24,263800.0,18.2712,18.2863,18.2336,18.2712,263800.0
2015-02-09 15:40:00,24.25,24.3,24.24,24.27,264900.0,18.2788,18.3165,18.2712,18.2939,264900.0
2015-02-09 15:50:00,24.28,24.28,24.22,24.23,570000.0,18.3014,18.3014,18.2562,18.2637,570000.0
2015-02-10 09:30:00,24.41,24.41,24.2,24.21,249200.0,18.3994,18.3994,18.2411,18.2486,249200.0
2015-02-10 09:40:00,24.22,24.39,24.2,24.38,395900.0,18.2562,18.3843,18.2411,18.3768,395900.0
2015-02-10 09:50:00,24.39,24.44,24.34,24.39,193100.0,18.3843,18.422,18.3466,18.3843,193100.0
2015-02-10 10:00:00,24.39,24.42,24.33,24.38,198900.0,18.3843,18.4069,18.3391,18.3768,198900.0
2015-02-10 10:10:00,24.38,24.41,24.35,24.36,219300.0,18.3768,18.3994,18.3542,18.3617,219300.0
2015-02-10 10:20:00,24.36,24.36,24.33,24.35,145000.0,18.3617,18.3617,18.3391,18.3542,145000.0
2015-02-10 10:30:00,24.35,24.41,24.33,24.37,233800.0,18.3542,18.3994,18.3391,18.3692,233800.0
2015-02-10 10:40:00,24.38,24.43,24.37,24.39,276900.0,18.3768,18.4145,18.3692,18.3843,276900.0
2015-02-10 10:50:00,24.39,24.44,24.37,24.44,148400.0,18.3843,18.422,18.3692,18.422,148400.0
2015-02-10 11:00:00,24.44,24.47,24.4,24.46,326700.0,18.422,18.4446,18.3918,18.4371,326700.0
2015-02-10 11:10:00,24.47,24.51,24.43,24.51,232600.0,18.4446,18.4748,18.4145,18.4748,232600.0
2015-02-10 11:20:00,24.5,24.54,24.49,24.53,139700.0,18.4672,18.4974,18.4597,18.4898,139700.0
2015-02-10 11:30:00,24.53,24.57,24.52,24.55,171200.0,18.4898,18.52,18.4823,18.5049,171200.0
2015-02-10 11:40:00,24.54,24.58,24.54,24.56,82100.0,18.4974,18.5275,18.4974,18.5124,82100.0
2015-02-10 11:50:00,24.57,24.59,24.56,24.59,125500.0,18.52,18.5351,18.5124,18.5351,125500.0
2015-02-10 12:00:00,24.59,24.64,24.58,24.63,169600.0,18.5351,18.5727,18.5275,18.5652,169600.0
2015-02-10 12:10:00,24.63,24.7,24.63,24.69,209400.0,18.5652,18.618,18.5652,18.6104,209400.0
2015-02-10 12:20:00,24.7,24.7,24.64,24.64,86900.0,18.618,18.618,18.5727,18.5727,86900.0
2015-02-10 12:30:00,24.64,24.66,24.62,24.62,140700.0,18.5727,18.5878,18.5577,18.5577,140700.0
2015-02-10 12:40:00,24.62,24.68,24.61,24.66,124900.0,18.5577,18.6029,18.5501,18.5878,124900.0
2015-02-10 12:50:00,24.66,24.67,24.64,24.66,94800.0,18.5878,18.5954,18.5727,18.5878,94800.0
2015-02-10 13:00:00,24.65,24.69,24.65,24.65,279400.0,18.5803,18.6104,18.5803,18.5803,279400.0
2015-02-10 13:10:00,24.66,24.71,24.65,24.68,170500.0,18.5878,18.6255,18.5803,18.6029,170500.0
2015-02-10 13:20:00,24.68,24.72,24.67,24.71,262100.0,18.6029,18.6331,18.5954,18.6255,262100.0
2015-02-10 13:30:00,24.71,24.72,24.69,24.7,123600.0,18.6255,18.6331,18.6104,18.618,123600.0
2015-02-10 13:40:00,24.7,24.73,24.69,24.73,115700.0,18.618,18.6406,18.6104,18.6406,115700.0
2015-02-10 13:50:00,24.73,24.74,24.7,24.72,161000.0,18.6406,18.6481,18.618,18.6331,161000.0
2015-02-10 14:00:00,24.72,24.76,24.72,24.76,123400.0,18.6331,18.6632,18.6331,18.6632,123400.0
2015-02-10 14:10:00,24.75,24.79,24.75,24.78,156300.0,18.6557,18.6858,18.6557,18.6783,156300.0
2015-02-10 14:20:00,24.79,24.83,24.78,24.83,178600.0,18.6858,18.716,18.6783,18.716,178600.0
2015-02-10 14:30:00,24.83,24.84,24.81,24.82,173700.0,18.716,18.7235,18.7009,18.7084,173700.0
2015-02-10 14:40:00,24.83,24.84,24.8,24.81,172000.0,18.716,18.7235,18.6934,18.7009,172000.0
2015-02-10 14:50:00,24.8,24.84,24.8,24.83,198100.0,18.6934,18.7235,18.6934,18.716,198100.0
2015-02-10 15:00:00,24.84,24.84,24.81,24.83,196900.0,18.7235,18.7235,18.7009,18.716,196900.0
2015-02-10 15:10:00,24.83,24.84,24.81,24.84,240400.0,18.716,18.7235,18.7009,18.7235,240400.0
2015-02-10 15:20:00,24.84,24.86,24.82,24.86,201600.0,18.7235,18.7386,18.7084,18.7386,201600.0
2015-02-10 15:30:00,24.86,24.88,24.84,24.87,300700.0,18.7386,18.7537,18.7235,18.7461,300700.0
2015-02-10 15:40:00,24.87,24.9,24.84,24.87,423300.0,18.7461,18.7687,18.7235,18.7461,423300.0
2015-02-10 15:50:00,24.88,24.88,24.83,24.84,597900.0,18.7537,18.7537,18.716,18.7235,597900.0
2015-02-11 09:30:00,24.84,24.87,24.76,24.86,194600.0,18.7235,18.7461,18.6632,18.7386,194600.0
2015-02-11 09:40:00,24.86,24.86,24.77,24.82,97700.0,18.7386,18.7386,18.6707,18.7084,97700.0
2015-02-11 09:50:00,24.82,24.82,24.73,24.75,101500.0,18.7084,18.7084,18.6406,18.6557,101500.0
2015-02-11 10:00:00,24.76,24.76,24.56,24.59,235600.0,18.6632,18.6632,18.5124,18.5351,235600.0
2015-02-11 10:10:00,24.59,24.62,24.55,24.6,190700.0,18.5351,18.5577,18.5049,18.5426,190700.0
2015-02-11 10:20:00,24.6,24.62,24.54,24.56,89000.0,18.5426,18.5577,18.4974,18.5124,89000.0
2015-02-11 10:30:00,24.56,24.6,24.51,24.58,128700.0,18.5124,18.5426,18.4748,18.5275,128700.0
2015-02-11 10:40:00,24.58,24.61,24.5,24.51,84600.0,18.5275,18.5501,18.4672,18.4748,84600.0
2015-02-11 10:50:00,24.5,24.55,24.5,24.52,130900.0,18.4672,18.5049,18.4672,18.4823,130900.0
2015-02-11 11:00:00,24.52,24.59,24.51,24.58,99900.0,18.4823,18.5351,18.4748,18.5275,99900.0
2015-02-11 11:10:00,24.58,24.59,24.53,24.53,52500.0,18.5275,18.5351,18.4898,18.4898,52500.0
2015-02-11 11:20:00,24.53,24.54,24.49,24.49,200500.0,18.4898,18.4974,18.4597,18.4597,200500.0
2015-02-11 11:30:00,24.5,24.52,24.46,24.51,118700.0,18.4672,18.4823,18.4371,18.4748,118700.0
2015-02-11 11:40:00,24.52,24.55,24.5,24.55,108900.0,18.4823,18.5049,18.4672,18.5049,108900.0
2015-02-11 11:50:00,24.55,24.59,24.53,24.58,55500.0,18.5049,18.5351,18.4898,18.5275,55500.0
2015-02-11 12:00:00,24.58,24.58,24.53,24.58,69200.0,18.5275,18.5275,18.4898,18.5275,69200.0
2015-02-11 12:10:00,24.57,24.61,24.55,24.61,89100.0,18.52,18.5501,18.5049,18.5501,89100.0
2015-02-11 12:20:00,24.6,24.62,24.58,24.59,38100.0,18.5426,18.5577,18.5275,18.5351,38100.0
2015-02-11 12:30:00,24.6,24.61,24.57,24.59,48500.0,18.5426,18.5501,18.52,18.5351,48500.0
2015-02-11 12:40:00,24.59,24.62,24.53,24.58,349800.0,18.5351,18.5577,18.4898,18.5275,349800.0
2015-02-11 12:50:00,24.58,24.62,24.57,24.6,163100.0,18.5275,18.5577,18.52,18.5426,163100.0
2015-02-11 13:00:00,24.6,24.6,24.55,24.55,49700.0,18.5426,18.5426,18.5049,18.5049,49700.0
2015-02-11 13:10:00,24.56,24.56,24.49,24.5,129100.0,18.5124,18.5124,18.4597,18.4672,129100.0
2015-02-11 13:20:00,24.49,24.52,24.48,24.5,95200.0,18.4597,18.4823,18.4521,18.4672,95200.0
2015-02-11 13:30:00,24.5,24.52,24.48,24.5,88200.0,18.4672,18.4823,18.4521,18.4672,88200.0
2015-02-11 13:40:00,24.5,24.51,24.45,24.45,75900.0,18.4672,18.4748,18.4295,18.4295,75900.0
2015-02-11 13:50:00,24.46,24.53,24.43,24.49,116100.0,18.4371,18.4898,18.4145,18.4597,116100.0
2015-02-11 14:00:00,24.5,24.53,24.47,24.53,124100.0,18.4672,18.4898,18.4446,18.4898,124100.0
2015-02-11 14:10:00,24.51,24.52,24.47,24.5,107300.0,18.4748,18.4823,18.4446,18.4672,107300.0
2015-02-11 14:20:00,24.5,24.5,24.46,24.46,63200.0,18.4672,18.4672,18.4371,18.4371,63200.0
2015-02-11 14:30:00,24.46,24.5,24.45,24.5,128400.0,18.4371,18.4672,18.4295,18.4672,128400.0
2015-02-11 14:40:00,24.5,24.53,24.49,24.51,126900.0,18.4672,18.4898,18.4597,18.4748,126900.0
2015-02-11 14:50:00,24.5,24.53,24.49,24.51,86100.0,18.4672,18.4898,18.4597,18.4748,86100.0
2015-02-11 15:00:00,24.5,24.54,24.5,24.52,130100.0,18.4672,18.4974,18.4672,18.4823,130100.0
2015-02-11 15:10:00,24.52,24.56,24.52,24.55,107000.0,18.4823,18.5124,18.4823,18.5049,107000.0
2015-02-11 15:20:00,24.55,24.64,24.54,24.59,258600.0,18.5049,18.5727,18.4974,18.5351,258600.0
2015-02-11 15:30:00,24.6,24.61,24.54,24.57,205700.0,18.5426,18.5501,18.4974,18.52,205700.0
2015-02-11 15:40:00,24.57,24.58,24.53,24.53,315600.0,18.52,18.5275,18.4898,18.4898,315600.0
2015-02-11 15:50:00,24.54,24.56,24.52,24.55,378500.0,18.4974,18.5124,18.4823,18.5049,378500.0
2015-02-12 09:30:00,24.63,24.71,24.61,24.7,184900.0,18.5652,18.6255,18.5501,18.618,184900.0
2015-02-12 09:40:00,24.69,24.75,24.66,24.74,83800.0,18.6104,18.6557,18.5878,18.6481,83800.0
2015-02-12 09:50:00,24.75,24.82,24.74,24.77,130900.0,18.6557,18.7084,18.6481,18.6707,130900.0
2015-02-12 10:00:00,24.77,24.84,24.76,24.83,117100.0,18.6707,18.7235,18.6632,18.716,117100.0
2015-02-12 10:10:00,24.83,24.86,24.8,24.86,119200.0,18.716,18.7386,18.6934,18.7386,119200.0
2015-02-12 10:20:00,24.84,24.88,24.81,24.81,103900.0,18.7235,18.7537,18.7009,18.7009,103900.0
2015-02-12 10:30:00,24.82,24.86,24.8,24.86,63200.0,18.7084,18.7386,18.6934,18.7386,63200.0
2015-02-12 10:40:00,24.86,24.89,24.84,24.87,85000.0,18.7386,18.7612,18.7235,18.7461,85000.0
2015-02-12 10:50:00,24.87,24.91,24.85,24.89,155900.0,18.7461,18.7763,18.731,18.7612,155900.0
2015-02-12 11:00:00,24.89,24.91,24.85,24.89,92300.0,18.7612,18.7763,18.731,18.7612,92300.0
2015-02-12 11:10:00,24.89,24.93,24.88,24.91,78800.0,18.7612,18.7913,18.7537,18.7763,78800.0
2015-02-12 11:20:00,24.9,24.91,24.87,24.89,96200.0,18.7687,18.7763,18.7461,18.7612,96200.0
2015-02-12 11:30:00,24.9,24.93,24.89,24.93,86500.0,18.7687,18.7913,18.7612,18.7913,86500.0
2015-02-12 11:40:00,24.92,24.95,24.91,24.94,83700.0,18.7838,18.8064,18.7763,18.7989,83700.0
2015-02-12 11:50:00,24.95,24.96,24.93,24.95,120900.0,18.8064,18.814,18.7913,18.8064,120900.0
2015-02-12 12:00:00,24.94,24.97,24.93,24.96,313200.0,18.7989,18.8215,18.7913,18.814,313200.0
2015-02-12 12:10:00,24.96,25.05,24.95,25.04,510500.0,18.814,18.8818,18.8064,18.8743,510500.0
2015-02-12 12:20:00,25.04,25.05,24.94,24.95,215200.0,18.8743,18.8818,18.7989,18.8064,215200.0
2015-02-12 12:30:00,24.95,24.97,24.87,24.87,274900.0,18.8064,18.8215,18.7461,18.7461,274900.0
2015-02-12 12:40:00,24.88,24.88,24.82,24.86,286300.0,18.7537,18.7537,18.7084,18.7386,286300.0
2015-02-12 12:50:00,24.86,24.93,24.86,24.93,244600.0,18.7386,18.7913,18.7386,18.7913,244600.0
2015-02-12 13:00:00,24.93,24.98,24.91,24.95,140400.0,18.7913,18.829,18.7763,18.8064,140400.0
2015-02-12 13:10:00,24.95,25.0,24.95,24.95,145000.0,18.8064,18.8441,18.8064,18.8064,145000.0
2015-02-12 13:20:00,24.95,24.96,24.91,24.93,47800.0,18.8064,18.814,18.7763,18.7913,47800.0
2015-02-12 13:30:00,24.93,24.95,24.91,24.94,70100.0,18.7913,18.8064,18.7763,18.7989,70100.0
2015-02-12 13:40:00,24.94,24.94,24.9,24.91,68400.0,18.7989,18.7989,18.7687,18.7763,68400.0
2015-02-12 13:50:00,24.9,24.91,24.85,24.88,108600.0,18.7687,18.7763,18.731,18.7537,108600.0
2015-02-12 14:00:00,24.88,24.93,24.87,24.92,186900.0,18.7537,18.7913,18.7461,18.7838,186900.0
2015-02-12 14:10:00,24.91,24.92,24.87,24.88,50600.0,18.7763,18.7838,18.7461,18.7537,50600.0
2015-02-12 14:20:00,24.88,24.93,24.86,24.92,55200.0,18.7537,18.7913,18.7386,18.7838,55200.0
2015-02-12 14:30:00,24.92,24.93,24.88,24.9,50200.0,18.7838,18.7913,18.7537,18.7687,50200.0
2015-02-12 14:40:00,24.9,24.94,24.89,24.92,70600.0,18.7687,18.7989,18.7612,18.7838,70600.0
2015-02-12 14:50:00,24.93,24.94,24.91,24.92,60200.0,18.7913,18.7989,18.7763,18.7838,60200.0
2015-02-12 15:00:00,24.92,24.94,24.9,24.93,65400.0,18.7838,18.7989,18.7687,18.7913,65400.0
2015-02-12 15:10:00,24.93,24.95,24.9,24.9,226000.0,18.7913,18.8064,18.7687,18.7687,226000.0
2015-02-12 15:20:00,24.91,24.91,24.83,24.85,460600.0,18.7763,18.7763,18.716,18.731,460600.0
2015-02-12 15:30:00,24.85,24.88,24.83,24.87,159500.0,18.731,18.7537,18.716,18.7461,159500.0
2015-02-12 15:40:00,24.87,24.88,24.85,24.86,191500.0,18.7461,18.7537,18.731,18.7386,191500.0
2015-02-12 15:50:00,24.87,24.9,24.81,24.85,1045700.0,18.7461,18.7687,18.7009,18.731,1045700.0
2015-02-13 09:30:00,24.86,24.94,24.83,24.94,192700.0,18.7386,18.7989,18.716,18.7989,192700.0
2015-02-13 09:40:00,24.94,24.97,24.91,24.94,114000.0,18.7989,18.8215,18.7763,18.7989,114000.0
2015-02-13 09:50:00,24.94,24.95,24.91,24.92,138000.0,18.7989,18.8064,18.7763,18.7838,138000.0
2015-02-13 10:00:00,24.91,24.94,24.8,24.81,162600.0,18.7763,18.7989,18.6934,18.7009,162600.0
2015-02-13 10:10:00,24.82,24.9,24.8,24.89,185300.0,18.7084,18.7687,18.6934,18.7612,185300.0
2015-02-13 10:20:00,24.89,25.0,24.88,24.99,524400.0,18.7612,18.8441,18.7537,18.8366,524400.0
2015-02-13 10:30:00,25.0,25.02,24.97,24.98,92200.0,18.8441,18.8592,18.8215,18.829,92200.0
2015-02-13 10:40:00,24.99,24.99,24.95,24.98,97700.0,18.8366,18.8366,18.8064,18.829,97700.0
2015-02-13 10:50:00,24.98,24.99,24.91,24.92,96600.0,18.829,18.8366,18.7763,18.7838,96600.0
2015-02-13 11:00:00,24.93,24.96,24.91,24.93,67000.0,18.7913,18.814,18.7763,18.7913,67000.0
2015-02-13 11:10:00,24.93,24.95,24.88,24.91,76100.0,18.7913,18.8064,18.7537,18.7763,76100.0
2015-02-13 11:20:00,24.92,24.92,24.85,24.89,73000.0,18.7838,18.7838,18.731,18.7612,73000.0
2015-02-13 11:30:00,24.9,24.9,24.86,24.89,60100.0,18.7687,18.7687,18.7386,18.7612,60100.0
2015-02-13 11:40:00,24.9,24.93,24.9,24.92,140900.0,18.7687,18.7913,18.7687,18.7838,140900.0
2015-02-13 11:50:00,24.92,24.92,24.88,24.89,66000.0,18.7838,18.7838,18.7537,18.7612,66000.0
2015-02-13 12:00:00,24.89,24.91,24.87,24.88,53600.0,18.7612,18.7763,18.7461,18.7537,53600.0
2015-02-13 12:10:00,24.88,24.91,24.87,24.89,47200.0,18.7537,18.7763,18.7461,18.7612,47200.0
2015-02-13 12:20:00,24.89,24.91,24.88,24.89,34300.0,18.7612,18.7763,18.7537,18.7612,34300.0
2015-02-13 12:30:00,24.89,24.91,24.87,24.88,47800.0,18.7612,18.7763,18.7461,18.7537,47800.0
2015-02-13 12:40:00,24.88,24.91,24.88,24.89,158800.0,18.7537,18.7763,18.7537,18.7612,158800.0
2015-02-13 12:50:00,24.89,24.91,24.87,24.88,93600.0,18.7612,18.7763,18.7461,18.7537,93600.0
2015-02-13 13:00:00,24.88,24.9,24.87,24.88,57300.0,18.7537,18.7687,18.7461,18.7537,57300.0
2015-02-13 13:10:00,24.89,24.9,24.84,24.84,114700.0,18.7612,18.7687,18.7235,18.7235,114700.0
2015-02-13 13:20:00,24.84,24.85,24.78,24.79,131200.0,18.7235,18.731,18.6783,18.6858,131200.0
2015-02-13 13:30:00,24.78,24.82,24.76,24.82,185100.0,18.6783,18.7084,18.6632,18.7084,185100.0
2015-02-13 13:40:00,24.82,24.85,24.78,24.84,75100.0,18.7084,18.731,18.6783,18.7235,75100.0
2015-02-13 13:50:00,24.84,24.87,24.83,24.84,57300.0,18.7235,18.7461,18.716,18.7235,57300.0
2015-02-13 14:00:00,24.84,24.88,24.84,24.87,77200.0,18.7235,18.7537,18.7235,18.7461,77200.0
2015-02-13 14:10:00,24.87,24.9,24.85,24.89,116100.0,18.7461,18.7687,18.731,18.7612,116100.0
2015-02-13 14:20:00,24.88,24.93,24.88,24.93,64100.0,18.7537,18.7913,18.7537,18.7913,64100.0
2015-02-13 14:30:00,24.93,24.93,24.9,24.91,102900.0,18.7913,18.7913,18.7687,18.7763,102900.0
2015-02-13 14:40:00,24.91,24.93,24.9,24.93,67700.0,18.7763,18.7913,18.7687,18.7913,67700.0
2015-02-13 14:50:00,24.92,24.94,24.91,24.93,90500.0,18.7838,18.7989,18.7763,18.7913,90500.0
2015-02-13 15:00:00,24.93,24.98,24.91,24.96,128500.0,18.7913,18.829,18.7763,18.814,128500.0
2015-02-13 15:10:00,24.96,24.98,24.95,24.97,111200.0,18.814,18.829,18.8064,18.8215,111200.0
2015-02-13 15:20:00,24.96,24.98,24.95,24.98,101300.0,18.814,18.829,18.8064,18.829,101300.0
2015-02-13 15:30:00,24.97,24.99,24.95,24.97,172700.0,18.8215,18.8366,18.8064,18.8215,172700.0
2015-02-13 15:40:00,24.97,25.01,24.97,24.99,279100.0,18.8215,18.8516,18.8215,18.8366,279100.0
2015-02-13 15:50:00,25.0,25.03,24.98,25.01,626100.0,18.8441,18.8667,18.829,18.8516,626100.0
2015-02-17 09:30:00,24.96,25.0,24.82,24.84,272700.0,18.814,18.8441,18.7084,18.7235,272700.0
2015-02-17 09:40:00,24.83,24.86,24.79,24.84,88400.0,18.716,18.7386,18.6858,18.7235,88400.0
2015-02-17 09:50:00,24.84,24.85,24.76,24.83,81200.0,18.7235,18.731,18.6632,18.716,81200.0
2015-02-17 10:00:00,24.82,24.85,24.78,24.82,102100.0,18.7084,18.731,18.6783,18.7084,102100.0
2015-02-17 10:10:00,24.82,24.83,24.78,24.8,101400.0,18.7084,18.716,18.6783,18.6934,101400.0
2015-02-17 10:20:00,24.8,24.81,24.76,24.78,92300.0,18.6934,18.7009,18.6632,18.6783,92300.0
2015-02-17 10:30:00,24.78,24.79,24.75,24.77,131900.0,18.6783,18.6858,18.6557,18.6707,131900.0
2015-02-17 10:40:00,24.77,24.77,24.7,24.73,158200.0,18.6707,18.6707,18.618,18.6406,158200.0
2015-02-17 10:50:00,24.72,24.73,24.66,24.68,122800.0,18.6331,18.6406,18.5878,18.6029,122800.0
2015-02-17 11:00:00,24.68,24.72,24.67,24.7,97300.0,18.6029,18.6331,18.5954,18.618,97300.0
2015-02-17 11:10:00,24.71,24.75,24.7,24.73,89500.0,18.6255,18.6557,18.618,18.6406,89500.0
2015-02-17 11:20:00,24.74,24.75,24.73,24.75,55100.0,18.6481,18.6557,18.6406,18.6557,55100.0
2015-02-17 11:30:00,24.74,24.8,24.74,24.79,113400.0,18.6481,18.6934,18.6481,18.6858,113400.0
2015-02-17 11:40:00,24.79,24.81,24.77,24.81,66800.0,18.6858,18.7009,18.6707,18.7009,66800.0
2015-02-17 11:50:00,24.81,24.84,24.81,24.83,61800.0,18.7009,18.7235,18.7009,18.716,61800.0
2015-02-17 12:00:00,24.84,24.85,24.8,24.8,95000.0,18.7235,18.731,18.6934,18.6934,95000.0
2015-02-17 12:10:00,24.81,24.81,24.74,24.74,64900.0,18.7009,18.7009,18.6481,18.6481,64900.0
2015-02-17 12:20:00,24.75,24.75,24.74,24.74,40400.0,18.6557,18.6557,18.6481,18.6481,40400.0
2015-02-17 12:30:00,24.75,24.79,24.73,24.73,270100.0,18.6557,18.6858,18.6406,18.6406,270100.0
2015-02-17 12:40:00,24.74,24.74,24.68,24.74,213600.0,18.6481,18.6481,18.6029,18.6481,213600.0
2015-02-17 12:50:00,24.75,24.75,24.72,24.75,69400.0,18.6557,18.6557,18.6331,18.6557,69400.0
2015-02-17 13:00:00,24.75,24.77,24.73,24.76,92300.0,18.6557,18.6707,18.6406,18.6632,92300.0
2015-02-17 13:10:00,24.76,24.77,24.73,24.75,79600.0,18.6632,18.6707,18.6406,18.6557,79600.0
2015-02-17 13:20:00,24.76,24.79,24.75,24.79,126600.0,18.6632,18.6858,18.6557,18.6858,126600.0
2015-02-17 13:30:00,24.79,24.81,24.78,24.78,40300.0,18.6858,18.7009,18.6783,18.6783,40300.0
2015-02-17 13:40:00,24.78,24.79,24.75,24.77,80500.0,18.6783,18.6858,18.6557,18.6707,80500.0
2015-02-17 13:50:00,24.77,24.77,24.72,24.73,48900.0,18.6707,18.6707,18.6331,18.6406,48900.0
2015-02-17 14:00:00,24.74,24.74,24.71,24.73,60100.0,18.6481,18.6481,18.6255,18.6406,60100.0
2015-02-17 14:10:00,24.73,24.73,24.71,24.73,57000.0,18.6406,18.6406,18.6255,18.6406,57000.0
2015-02-17 14:20:00,24.73,24.73,24.65,24.67,147900.0,18.6406,18.6406,18.5803,18.5954,147900.0
2015-02-17 14:30:00,24.67,24.68,24.66,24.68,89700.0,18.5954,18.6029,18.5878,18.6029,89700.0
2015-02-17 14:40:00,24.68,24.7,24.67,24.69,236700.0,18.6029,18.618,18.5954,18.6104,236700.0
2015-02-17 14:50:00,24.69,24.69,24.65,24.66,124300.0,18.6104,18.6104,18.5803,18.5878,124300.0
2015-02-17 15:00:00,24.67,24.68,24.64,24.66,150200.0,18.5954,18.6029,18.5727,18.5878,150200.0
2015-02-17 15:10:00,24.66,24.67,24.62,24.62,112700.0,18.5878,18.5954,18.5577,18.5577,112700.0
2015-02-17 15:20:00,24.62,24.65,24.61,24.64,233500.0,18.5577,18.5803,18.5501,18.5727,233500.0
2015-02-17 15:30:00,24.63,24.64,24.56,24.6,474600.0,18.5652,18.5727,18.5124,18.5426,474600.0
2015-02-17 15:40:00,24.59,24.61,24.53,24.54,382300.0,18.5351,18.5501,18.4898,18.4974,382300.0
2015-02-17 15:50:00,24.55,24.59,24.53,24.59,697300.0,18.5049,18.5351,18.4898,18.5351,697300.0
2015-02-18 09:30:00,24.64,24.64,24.54,24.57,338600.0,18.5727,18.5727,18.4974,18.52,338600.0
2015-02-18 09:40:00,24.56,24.67,24.5,24.51,321500.0,18.5124,18.5954,18.4672,18.4748,321500.0
2015-02-18 09:50:00,24.52,24.53,24.48,24.53,149700.0,18.4823,18.4898,18.4521,18.4898,149700.0
2015-02-18 10:00:00,24.53,24.54,24.37,24.42,424900.0,18.4898,18.4974,18.3692,18.4069,424900.0
2015-02-18 10:10:00,24.42,24.47,24.4,24.47,178500.0,18.4069,18.4446,18.3918,18.4446,178500.0
2015-02-18 10:20:00,24.47,24.49,24.43,24.48,156100.0,18.4446,18.4597,18.4145,18.4521,156100.0
2015-02-18 10:30:00,24.49,24.53,24.47,24.53,144300.0,18.4597,18.4898,18.4446,18.4898,144300.0
2015-02-18 10:40:00,24.53,24.58,24.52,24.52,141100.0,18.4898,18.5275,18.4823,18.4823,141100.0
2015-02-18 10:50:00,24.53,24.54,24.47,24.47,145600.0,18.4898,18.4974,18.4446,18.4446,145600.0
2015-02-18 11:00:00,24.47,24.51,24.46,24.48,137300.0,18.4446,18.4748,18.4371,18.4521,137300.0
2015-02-18 11:10:00,24.48,24.5,24.47,24.48,102200.0,18.4521,18.4672,18.4446,18.4521,102200.0
2015-02-18 11:20:00,24.49,24.56,24.47,24.56,93700.0,18.4597,18.5124,18.4446,18.5124,93700.0
2015-02-18 11:30:00,24.56,24.6,24.56,24.6,104800.0,18.5124,18.5426,18.5124,18.5426,104800.0
2015-02-18 11:40:00,24.6,24.6,24.55,24.59,77100.0,18.5426,18.5426,18.5049,18.5351,77100.0
2015-02-18 11:50:00,24.58,24.6,24.57,24.59,69300.0,18.5275,18.5426,18.52,18.5351,69300.0
2015-02-18 12:00:00,24.59,24.64,24.58,24.62,76800.0,18.5351,18.5727,18.5275,18.5577,76800.0
2015-02-18 12:10:00,24.62,24.65,24.62,24.64,43100.0,18.5577,18.5803,18.5577,18.5727,43100.0
2015-02-18 12:20:00,24.64,24.65,24.63,24.64,84000.0,18.5727,18.5803,18.5652,18.5727,84000.0
2015-02-18 12:30:00,24.65,24.68,24.63,24.64,134300.0,18.5803,18.6029,18.5652,18.5727,134300.0
2015-02-18 12:40:00,24.64,24.65,24.62,24.65,67900.0,18.5727,18.5803,18.5577,18.5803,67900.0
2015-02-18 12:50:00,24.65,24.67,24.63,24.67,70300.0,18.5803,18.5954,18.5652,18.5954,70300.0
2015-02-18 13:00:00,24.67,24.67,24.63,24.64,90500.0,18.5954,18.5954,18.5652,18.5727,90500.0
2015-02-18 13:10:00,24.63,24.66,24.62,24.62,110900.0,18.5652,18.5878,18.5577,18.5577,110900.0
2015-02-18 13:20:00,24.63,24.63,24.6,24.62,66300.0,18.5652,18.5652,18.5426,18.5577,66300.0
2015-02-18 13:30:00,24.62,24.65,24.61,24.62,87700.0,18.5577,18.5803,18.5501,18.5577,87700.0
2015-02-18 13:40:00,24.62,24.62,24.6,24.61,91100.0,18.5577,18.5577,18.5426,18.5501,91100.0
2015-02-18 13:50:00,24.61,24.62,24.55,24.56,114100.0,18.5501,18.5577,18.5049,18.5124,114100.0
2015-02-18 14:00:00,24.56,24.69,24.56,24.66,146500.0,18.5124,18.6104,18.5124,18.5878,146500.0
2015-02-18 14:10:00,24.66,24.68,24.62,24.63,80000.0,18.5878,18.6029,18.5577,18.5652,80000.0
2015-02-18 14:20:00,24.63,24.63,24.55,24.55,109600.0,18.5652,18.5652,18.5049,18.5049,109600.0
2015-02-18 14:30:00,24.56,24.59,24.55,24.55,152000.0,18.5124,18.5351,18.5049,18.5049,152000.0
2015-02-18 14:40:00,24.55,24.6,24.55,24.57,104200.0,18.5049,18.5426,18.5049,18.52,104200.0
2015-02-18 14:50:00,24.57,24.59,24.54,24.54,135200.0,18.52,18.5351,18.4974,18.4974,135200.0
2015-02-18 15:00:00,24.55,24.62,24.54,24.62,150700.0,18.5049,18.5577,18.4974,18.5577,150700.0
2015-02-18 15:10:00,24.62,24.64,24.6,24.64,145200.0,18.5577,18.5727,18.5426,18.5727,145200.0
2015-02-18 15:20:00,24.64,24.65,24.62,24.63,135400.0,18.5727,18.5803,18.5577,18.5652,135400.0
2015-02-18 15:30:00,24.63,24.64,24.6,24.64,192100.0,18.5652,18.5727,18.5426,18.5727,192100.0
2015-02-18 15:40:00,24.64,24.64,24.6,24.62,211200.0,18.5727,18.5727,18.5426,18.5577,211200.0
2015-02-18 15:50:00,24.62,24.65,24.61,24.64,402200.0,18.5577,18.5803,18.5501,18.5727,402200.0
2015-02-19 09:30:00,24.6,24.62,24.5,24.57,200800.0,18.5426,18.5577,18.4672,18.52,200800.0
2015-02-19 09:40:00,24.56,24.65,24.56,24.63,85500.0,18.5124,18.5803,18.5124,18.5652,85500.0
2015-02-19 09:50:00,24.63,24.66,24.56,24.56,256400.0,18.5652,18.5878,18.5124,18.5124,256400.0
2015-02-19 10:00:00,24.56,24.56,24.51,24.54,224600.0,18.5124,18.5124,18.4748,18.4974,224600.0
2015-02-19 10:10:00,24.55,24.55,24.5,24.53,141600.0,18.5049,18.5049,18.4672,18.4898,141600.0
2015-02-19 10:20:00,24.53,24.58,24.52,24.56,199500.0,18.4898,18.5275,18.4823,18.5124,199500.0
2015-02-19 10:30:00,24.56,24.58,24.54,24.57,151200.0,18.5124,18.5275,18.4974,18.52,151200.0
2015-02-19 10:40:00,24.57,24.6,24.54,24.57,129200.0,18.52,18.5426,18.4974,18.52,129200.0
2015-02-19 10:50:00,24.57,24.65,24.56,24.64,84300.0,18.52,18.5803,18.5124,18.5727,84300.0
2015-02-19 11:00:00,24.64,24.66,24.63,24.64,93400.0,18.5727,18.5878,18.5652,18.5727,93400.0
2015-02-19 11:10:00,24.65,24.7,24.64,24.7,86500.0,18.5803,18.618,18.5727,18.618,86500.0
2015-02-19 11:20:00,24.7,24.74,24.68,24.7,120000.0,18.618,18.6481,18.6029,18.618,120000.0
2015-02-19 11:30:00,24.7,24.71,24.67,24.7,71400.0,18.618,18.6255,18.5954,18.618,71400.0
2015-02-19 11:40:00,24.7,24.74,24.69,24.71,118500.0,18.618,18.6481,18.6104,18.6255,118500.0
2015-02-19 11:50:00,24.71,24.74,24.7,24.73,86500.0,18.6255,18.6481,18.618,18.6406,86500.0
2015-02-19 12:00:00,24.73,24.74,24.71,24.73,84900.0,18.6406,18.6481,18.6255,18.6406,84900.0
2015-02-19 12:10:00,24.73,24.75,24.7,24.73,189200.0,18.6406,18.6557,18.618,18.6406,189200.0
2015-02-19 12:20:00,24.73,24.73,24.68,24.68,140000.0,18.6406,18.6406,18.6029,18.6029,140000.0
2015-02-19 12:30:00,24.68,24.69,24.62,24.68,125800.0,18.6029,18.6104,18.5577,18.6029,125800.0
2015-02-19 12:40:00,24.68,24.7,24.67,24.69,47600.0,18.6029,18.618,18.5954,18.6104,47600.0
2015-02-19 12:50:00,24.69,24.69,24.63,24.65,97200.0,18.6104,18.6104,18.5652,18.5803,97200.0
2015-02-19 13:00:00,24.65,24.67,24.63,24.65,117400.0,18.5803,18.5954,18.5652,18.5803,117400.0
2015-02-19 13:10:00,24.66,24.7,24.66,24.7,89000.0,18.5878,18.618,18.5878,18.618,89000.0
2015-02-19 13:20:00,24.69,24.71,24.67,24.69,65800.0,18.6104,18.6255,18.5954,18.6104,65800.0
2015-02-19 13:30:00,24.69,24.69,24.67,24.68,28700.0,18.6104,18.6104,18.5954,18.6029,28700.0
2015-02-19 13:40:00,24.68,24.68,24.66,24.68,69300.0,18.6029,18.6029,18.5878,18.6029,69300.0
2015-02-19 13:50:00,24.68,24.68,24.67,24.68,48800.0,18.6029,18.6029,18.5954,18.6029,48800.0
2015-02-19 14:00:00,24.68,24.68,24.66,24.67,99500.0,18.6029,18.6029,18.5878,18.5954,99500.0
2015-02-19 14:10:00,24.67,24.7,24.66,24.7,86900.0,18.5954,18.618,18.5878,18.618,86900.0
2015-02-19 14:20:00,24.69,24.7,24.68,24.69,78400.0,18.6104,18.618,18.6029,18.6104,78400.0
2015-02-19 14:30:00,24.7,24.71,24.66,24.67,75500.0,18.618,18.6255,18.5878,18.5954,75500.0
2015-02-19 14:40:00,24.68,24.69,24.66,24.67,70300.0,18.6029,18.6104,18.5878,18.5954,70300.0
2015-02-19 14:50:00,24.68,24.68,24.67,24.67,60500.0,18.6029,18.6029,18.5954,18.5954,60500.0
2015-02-19 15:00:00,24.68,24.69,24.66,24.68,105800.0,18.6029,18.6104,18.5878,18.6029,105800.0
2015-02-19 15:10:00,24.68,24.68,24.67,24.67,64200.0,18.6029,18.6029,18.5954,18.5954,64200.0
2015-02-19 15:20:00,24.68,24.71,24.65,24.66,212100.0,18.6029,18.6255,18.5803,18.5878,212100.0
2015-02-19 15:30:00,24.66,24.69,24.66,24.67,127500.0,18.5878,18.6104,18.5878,18.5954,127500.0
2015-02-19 15:40:00,24.68,24.68,24.61,24.61,267300.0,18.6029,18.6029,18.5501,18.5501,267300.0
2015-02-19 15:50:00,24.62,24.65,24.6,24.64,710100.0,18.5577,18.5803,18.5426,18.5727,710100.0
2015-02-20 09:30:00,24.59,24.65,24.45,24.45,567100.0,18.5351,18.5803,18.4295,18.4295,567100.0
2015-02-20 09:40:00,24.45,24.45,24.33,24.34,176200.0,18.4295,18.4295,18.3391,18.3466,176200.0
2015-02-20 09:50:00,24.34,24.37,24.26,24.29,181900.0,18.3466,18.3692,18.2863,18.3089,181900.0
2015-02-20 10:00:00,24.28,24.39,24.27,24.38,94200.0,18.3014,18.3843,18.2939,18.3768,94200.0
2015-02-20 10:10:00,24.38,24.49,24.38,24.48,138500.0,18.3768,18.4597,18.3768,18.4521,138500.0
2015-02-20 10:20:00,24.48,24.51,24.44,24.48,171400.0,18.4521,18.4748,18.422,18.4521,171400.0
2015-02-20 10:30:00,24.47,24.6,24.47,24.59,171700.0,18.4446,18.5426,18.4446,18.5351,171700.0
2015-02-20 10:40:00,24.6,24.66,24.57,24.66,286700.0,18.5426,18.5878,18.52,18.5878,286700.0
2015-02-20 10:50:00,24.65,24.69,24.61,24.68,152700.0,18.5803,18.6104,18.5501,18.6029,152700.0
2015-02-20 11:00:00,24.69,24.73,24.68,24.69,202200.0,18.6104,18.6406,18.6029,18.6104,202200.0
2015-02-20 11:10:00,24.69,24.69,24.67,24.68,152600.0,18.6104,18.6104,18.5954,18.6029,152600.0
2015-02-20 11:20:00,24.68,24.72,24.68,24.7,184300.0,18.6029,18.6331,18.6029,18.618,184300.0
2015-02-20 11:30:00,24.71,24.72,24.68,24.71,187400.0,18.6255,18.6331,18.6029,18.6255,187400.0
2015-02-20 11:40:00,24.71,24.74,24.7,24.72,147600.0,18.6255,18.6481,18.618,18.6331,147600.0
2015-02-20 11:50:00,24.71,24.74,24.69,24.7,193300.0,18.6255,18.6481,18.6104,18.618,193300.0
2015-02-20 12:00:00,24.71,24.75,24.7,24.74,65200.0,18.6255,18.6557,18.618,18.6481,65200.0
2015-02-20 12:10:00,24.73,24.76,24.71,24.75,119100.0,18.6406,18.6632,18.6255,18.6557,119100.0
2015-02-20 12:20:00,24.75,24.76,24.72,24.73,62500.0,18.6557,18.6632,18.6331,18.6406,62500.0
2015-02-20 12:30:00,24.74,24.77,24.71,24.74,169100.0,18.6481,18.6707,18.6255,18.6481,169100.0
2015-02-20 12:40:00,24.74,24.79,24.74,24.78,128400.0,18.6481,18.6858,18.6481,18.6783,128400.0
2015-02-20 12:50:00,24.79,24.8,24.78,24.79,80800.0,18.6858,18.6934,18.6783,18.6858,80800.0
2015-02-20 13:00:00,24.79,24.8,24.77,24.78,91600.0,18.6858,18.6934,18.6707,18.6783,91600.0
2015-02-20 13:10:00,24.78,24.83,24.77,24.8,118300.0,18.6783,18.716,18.6707,18.6934,118300.0
2015-02-20 13:20:00,24.8,24.83,24.8,24.8,61600.0,18.6934,18.716,18.6934,18.6934,61600.0
2015-02-20 13:30:00,24.8,24.87,24.8,24.86,106000.0,18.6934,18.7461,18.6934,18.7386,106000.0
2015-02-20 13:40:00,24.87,24.9,24.84,24.88,107300.0,18.7461,18.7687,18.7235,18.7537,107300.0
2015-02-20 13:50:00,24.89,24.92,24.87,24.9,110100.0,18.7612,18.7838,18.7461,18.7687,110100.0
2015-02-20 14:00:00,24.9,24.92,24.88,24.88,115900.0,18.7687,18.7838,18.7537,18.7537,115900.0
2015-02-20 14:10:00,24.88,24.91,24.85,24.85,97900.0,18.7537,18.7763,18.731,18.731,97900.0
2015-02-20 14:20:00,24.86,24.88,24.84,24.84,133900.0,18.7386,18.7537,18.7235,18.7235,133900.0
2015-02-20 14:30:00,24.84,24.87,24.84,24.86,55600.0,18.7235,18.7461,18.7235,18.7386,55600.0
2015-02-20 14:40:00,24.85,24.87,24.83,24.86,98500.0,18.731,18.7461,18.716,18.7386,98500.0
2015-02-20 14:50:00,24.86,24.91,24.86,24.91,108200.0,18.7386,18.7763,18.7386,18.7763,108200.0
2015-02-20 15:00:00,24.91,24.93,24.9,24.93,116300.0,18.7763,18.7913,18.7687,18.7913,116300.0
2015-02-20 15:10:00,24.93,24.94,24.89,24.9,148600.0,18.7913,18.7989,18.7612,18.7687,148600.0
2015-02-20 15:20:00,24.9,24.91,24.88,24.9,139200.0,18.7687,18.7763,18.7537,18.7687,139200.0
2015-02-20 15:30:00,24.9,24.92,24.87,24.91,324600.0,18.7687,18.7838,18.7461,18.7763,324600.0
2015-02-20 15:40:00,24.91,24.95,24.9,24.94,260800.0,18.7763,18.8064,18.7687,18.7989,260800.0
2015-02-20 15:50:00,24.94,24.96,24.93,24.95,344700.0,18.7989,18.814,18.7913,18.8064,344700.0
2015-02-23 09:30:00,24.94,24.96,24.81,24.85,142200.0,18.7989,18.814,18.7009,18.731,142200.0
2015-02-23 09:40:00,24.84,24.85,24.75,24.76,144600.0,18.7235,18.731,18.6557,18.6632,144600.0
2015-02-23 09:50:00,24.77,24.83,24.72,24.83,94100.0,18.6707,18.716,18.6331,18.716,94100.0
2015-02-23 10:00:00,24.83,24.86,24.78,24.84,59500.0,18.716,18.7386,18.6783,18.7235,59500.0
2015-02-23 10:10:00,24.84,24.86,24.79,24.8,58200.0,18.7235,18.7386,18.6858,18.6934,58200.0
2015-02-23 10:20:00,24.81,24.83,24.76,24.8,143100.0,18.7009,18.716,18.6632,18.6934,143100.0
2015-02-23 10:30:00,24.8,24.83,24.76,24.78,122700.0,18.6934,18.716,18.6632,18.6783,122700.0
2015-02-23 10:40:00,24.79,24.8,24.73,24.75,119600.0,18.6858,18.6934,18.6406,18.6557,119600.0
2015-02-23 10:50:00,24.75,24.77,24.73,24.76,88000.0,18.6557,18.6707,18.6406,18.6632,88000.0
2015-02-23 11:00:00,24.76,24.78,24.74,24.76,70000.0,18.6632,18.6783,18.6481,18.6632,70000.0
2015-02-23 11:10:00,24.76,24.76,24.73,24.76,54700.0,18.6632,18.6632,18.6406,18.6632,54700.0
2015-02-23 11:20:00,24.76,24.77,24.75,24.76,65800.0,18.6632,18.6707,18.6557,18.6632,65800.0
2015-02-23 11:30:00,24.77,24.8,24.76,24.79,74200.0,18.6707,18.6934,18.6632,18.6858,74200.0
2015-02-23 11:40:00,24.8,24.82,24.78,24.79,55200.0,18.6934,18.7084,18.6783,18.6858,55200.0
2015-02-23 11:50:00,24.79,24.8,24.78,24.8,47800.0,18.6858,18.6934,18.6783,18.6934,47800.0
2015-02-23 12:00:00,24.8,24.81,24.78,24.79,43700.0,18.6934,18.7009,18.6783,18.6858,43700.0
2015-02-23 12:10:00,24.8,24.8,24.77,24.77,44000.0,18.6934,18.6934,18.6707,18.6707,44000.0
2015-02-23 12:20:00,24.77,24.77,24.74,24.74,55900.0,18.6707,18.6707,18.6481,18.6481,55900.0
2015-02-23 12:30:00,24.75,24.79,24.74,24.75,55500.0,18.6557,18.6858,18.6481,18.6557,55500.0
2015-02-23 12:40:00,24.75,24.78,24.74,24.77,51700.0,18.6557,18.6783,18.6481,18.6707,51700.0
2015-02-23 12:50:00,24.77,24.77,24.75,24.76,38200.0,18.6707,18.6707,18.6557,18.6632,38200.0
2015-02-23 13:00:00,24.76,24.79,24.74,24.79,82700.0,18.6632,18.6858,18.6481,18.6858,82700.0
2015-02-23 13:10:00,24.79,24.8,24.78,24.8,65000.0,18.6858,18.6934,18.6783,18.6934,65000.0
2015-02-23 13:20:00,24.8,24.81,24.77,24.77,50500.0,18.6934,18.7009,18.6707,18.6707,50500.0
2015-02-23 13:30:00,24.78,24.81,24.77,24.81,59900.0,18.6783,18.7009,18.6707,18.7009,59900.0
2015-02-23 13:40:00,24.81,24.83,24.8,24.8,55600.0,18.7009,18.716,18.6934,18.6934,55600.0
2015-02-23 13:50:00,24.81,24.82,24.79,24.8,65300.0,18.7009,18.7084,18.6858,18.6934,65300.0
2015-02-23 14:00:00,24.8,24.81,24.79,24.8,49200.0,18.6934,18.7009,18.6858,18.6934,49200.0
2015-02-23 14:10:00,24.8,24.81,24.78,24.79,40900.0,18.6934,18.7009,18.6783,18.6858,40900.0
2015-02-23 14:20:00,24.79,24.81,24.78,24.79,58000.0,18.6858,18.7009,18.6783,18.6858,58000.0
2015-02-23 14:30:00,24.78,24.79,24.76,24.77,54700.0,18.6783,18.6858,18.6632,18.6707,54700.0
2015-02-23 14:40:00,24.76,24.77,24.74,24.77,133400.0,18.6632,18.6707,18.6481,18.6707,133400.0
2015-02-23 14:50:00,24.77,24.79,24.76,24.77,91600.0,18.6707,18.6858,18.6632,18.6707,91600.0
2015-02-23 15:00:00,24.78,24.78,24.73,24.75,117200.0,18.6783,18.6783,18.6406,18.6557,117200.0
2015-02-23 15:10:00,24.75,24.78,24.74,24.75,141400.0,18.6557,18.6783,18.6481,18.6557,141400.0
2015-02-23 15:20:00,24.75,24.78,24.74,24.77,142700.0,18.6557,18.6783,18.6481,18.6707,142700.0
2015-02-23 15:30:00,24.77,24.78,24.75,24.77,173700.0,18.6707,18.6783,18.6557,18.6707,173700.0
2015-02-23 15:40:00,24.77,24.78,24.74,24.75,486200.0,18.6707,18.6783,18.6481,18.6557,486200.0
2015-02-23 15:50:00,24.75,24.78,24.75,24.78,479900.0,18.6557,18.6783,18.6557,18.6783,479900.0
2015-02-24 09:30:00,24.74,24.77,24.57,24.59,276300.0,18.6481,18.6707,18.52,18.5351,276300.0
2015-02-24 09:40:00,24.59,24.65,24.57,24.6,237900.0,18.5351,18.5803,18.52,18.5426,237900.0
2015-02-24 09:50:00,24.6,24.65,24.59,24.62,118000.0,18.5426,18.5803,18.5351,18.5577,118000.0
2015-02-24 10:00:00,24.62,24.65,24.58,24.65,199600.0,18.5577,18.5803,18.5275,18.5803,199600.0
2015-02-24 10:10:00,24.65,24.65,24.59,24.62,99200.0,18.5803,18.5803,18.5351,18.5577,99200.0
2015-02-24 10:20:00,24.62,24.71,24.61,24.67,129800.0,18.5577,18.6255,18.5501,18.5954,129800.0
2015-02-24 10:30:00,24.67,24.69,24.65,24.65,100100.0,18.5954,18.6104,18.5803,18.5803,100100.0
2015-02-24 10:40:00,24.65,24.65,24.61,24.64,62600.0,18.5803,18.5803,18.5501,18.5727,62600.0
2015-02-24 10:50:00,24.64,24.65,24.63,24.64,79100.0,18.5727,18.5803,18.5652,18.5727,79100.0
2015-02-24 11:00:00,24.65,24.66,24.64,24.66,61400.0,18.5803,18.5878,18.5727,18.5878,61400.0
2015-02-24 11:10:00,24.66,24.7,24.64,24.7,85900.0,18.5878,18.618,18.5727,18.618,85900.0
2015-02-24 11:20:00,24.69,24.71,24.67,24.69,176500.0,18.6104,18.6255,18.5954,18.6104,176500.0
2015-02-24 11:30:00,24.69,24.7,24.66,24.68,89100.0,18.6104,18.618,18.5878,18.6029,89100.0
2015-02-24 11:40:00,24.67,24.72,24.66,24.72,89500.0,18.5954,18.6331,18.5878,18.6331,89500.0
2015-02-24 11:50:00,24.72,24.73,24.7,24.7,107700.0,18.6331,18.6406,18.618,18.618,107700.0
2015-02-24 12:00:00,24.69,24.7,24.67,24.68,66700.0,18.6104,18.618,18.5954,18.6029,66700.0
2015-02-24 12:10:00,24.67,24.69,24.65,24.68,80100.0,18.5954,18.6104,18.5803,18.6029,80100.0
2015-02-24 12:20:00,24.68,24.7,24.67,24.68,93700.0,18.6029,18.618,18.5954,18.6029,93700.0
2015-02-24 12:30:00,24.68,24.68,24.61,24.63,137300.0,18.6029,18.6029,18.5501,18.5652,137300.0
2015-02-24 12:40:00,24.63,24.66,24.61,24.66,105200.0,18.5652,18.5878,18.5501,18.5878,105200.0
2015-02-24 12:50:00,24.66,24.68,24.66,24.67,48500.0,18.5878,18.6029,18.5878,18.5954,48500.0
2015-02-24 13:00:00,24.67,24.68,24.66,24.66,73900.0,18.5954,18.6029,18.5878,18.5878,73900.0
2015-02-24 13:10:00,24.67,24.68,24.65,24.67,66300.0,18.5954,18.6029,18.5803,18.5954,66300.0
2015-02-24 13:20:00,24.66,24.68,24.65,24.68,34800.0,18.5878,18.6029,18.5803,18.6029,34800.0
2015-02-24 13:30:00,24.68,24.71,24.67,24.69,129200.0,18.6029,18.6255,18.5954,18.6104,129200.0
2015-02-24 13:40:00,24.7,24.7,24.68,24.7,79000.0,18.618,18.618,18.6029,18.618,79000.0
2015-02-24 13:50:00,24.7,24.72,24.69,24.71,38900.0,18.618,18.6331,18.6104,18.6255,38900.0
2015-02-24 14:00:00,24.71,24.72,24.69,24.71,49800.0,18.6255,18.6331,18.6104,18.6255,49800.0
2015-02-24 14:10:00,24.72,24.73,24.68,24.68,85500.0,18.6331,18.6406,18.6029,18.6029,85500.0
2015-02-24 14:20:00,24.68,24.69,24.65,24.67,66000.0,18.6029,18.6104,18.5803,18.5954,66000.0
2015-02-24 14:30:00,24.67,24.71,24.66,24.7,130600.0,18.5954,18.6255,18.5878,18.618,130600.0
2015-02-24 14:40:00,24.7,24.71,24.69,24.71,82500.0,18.618,18.6255,18.6104,18.6255,82500.0
2015-02-24 14:50:00,24.71,24.71,24.7,24.71,46600.0,18.6255,18.6255,18.618,18.6255,46600.0
2015-02-24 15:00:00,24.71,24.72,24.7,24.72,105000.0,18.6255,18.6331,18.618,18.6331,105000.0
2015-02-24 15:10:00,24.72,24.77,24.71,24.77,107900.0,18.6331,18.6707,18.6255,18.6707,107900.0
2015-02-24 15:20:00,24.77,24.79,24.76,24.79,100000.0,18.6707,18.6858,18.6632,18.6858,100000.0
2015-02-24 15:30:00,24.79,24.79,24.77,24.79,184500.0,18.6858,18.6858,18.6707,18.6858,184500.0
2015-02-24 15:40:00,24.79,24.82,24.74,24.75,221100.0,18.6858,18.7084,18.6481,18.6557,221100.0
2015-02-24 15:50:00,24.75,24.8,24.74,24.78,373100.0,18.6557,18.6934,18.6481,18.6783,373100.0
2015-02-25 09:30:00,24.58,24.66,24.48,24.63,466900.0,18.6179,18.6785,18.5422,18.6558,466900.0
2015-02-25 09:40:00,24.64,24.67,24.59,24.64,113400.0,18.6633,18.6861,18.6255,18.6633,113400.0
2015-02-25 09:50:00,24.63,24.65,24.43,24.43,305800.0,18.6558,18.6709,18.5043,18.5043,305800.0
2015-02-25 10:00:00,24.43,24.52,24.43,24.46,263400.0,18.5043,18.5725,18.5043,18.527,263400.0
2015-02-25 10:10:00,24.46,24.56,24.46,24.55,170700.0,18.527,18.6028,18.527,18.5952,170700.0
2015-02-25 10:20:00,24.55,24.65,24.55,24.63,119300.0,18.5952,18.6709,18.5952,18.6558,119300.0
2015-02-25 10:30:00,24.63,24.65,24.61,24.63,100100.0,18.6558,18.6709,18.6406,18.6558,100100.0
2015-02-25 10:40:00,24.63,24.65,24.6,24.62,67300.0,18.6558,18.6709,18.6331,18.6482,67300.0
2015-02-25 10:50:00,24.62,24.63,24.53,24.53,214300.0,18.6482,18.6558,18.58,18.58,214300.0
2015-02-25 11:00:00,24.54,24.57,24.47,24.49,142900.0,18.5876,18.6103,18.5346,18.5497,142900.0
2015-02-25 11:10:00,24.49,24.53,24.46,24.53,91200.0,18.5497,18.58,18.527,18.58,91200.0
2015-02-25 11:20:00,24.53,24.59,24.53,24.56,68600.0,18.58,18.6255,18.58,18.6028,68600.0
2015-02-25 11:30:00,24.57,24.59,24.53,24.56,53600.0,18.6103,18.6255,18.58,18.6028,53600.0
2015-02-25 11:40:00,24.56,24.58,24.53,24.56,44900.0,18.6028,18.6179,18.58,18.6028,44900.0
2015-02-25 11:50:00,24.56,24.61,24.56,24.58,60700.0,18.6028,18.6406,18.6028,18.6179,60700.0
2015-02-25 12:00:00,24.58,24.63,24.57,24.61,68400.0,18.6179,18.6558,18.6103,18.6406,68400.0
2015-02-25 12:10:00,24.6,24.61,24.58,24.6,60400.0,18.6331,18.6406,18.6179,18.6331,60400.0
2015-02-25 12:20:00,24.6,24.64,24.59,24.63,83900.0,18.6331,18.6633,18.6255,18.6558,83900.0
2015-02-25 12:30:00,24.63,24.64,24.62,24.64,51300.0,18.6558,18.6633,18.6482,18.6633,51300.0
2015-02-25 12:40:00,24.63,24.64,24.62,24.64,35400.0,18.6558,18.6633,18.6482,18.6633,35400.0
2015-02-25 12:50:00,24.64,24.67,24.63,24.65,96600.0,18.6633,18.6861,18.6558,18.6709,96600.0
2015-02-25 13:00:00,24.66,24.66,24.6,24.62,52400.0,18.6785,18.6785,18.6331,18.6482,52400.0
2015-02-25 13:10:00,24.62,24.65,24.61,24.65,112000.0,18.6482,18.6709,18.6406,18.6709,112000.0
2015-02-25 13:20:00,24.64,24.7,24.64,24.7,100300.0,18.6633,18.7088,18.6633,18.7088,100300.0
2015-02-25 13:30:00,24.69,24.72,24.65,24.66,80700.0,18.7012,18.7239,18.6709,18.6785,80700.0
2015-02-25 13:40:00,24.66,24.66,24.64,24.66,51100.0,18.6785,18.6785,18.6633,18.6785,51100.0
2015-02-25 13:50:00,24.66,24.69,24.65,24.69,60800.0,18.6785,18.7012,18.6709,18.7012,60800.0
2015-02-25 14:00:00,24.69,24.7,24.67,24.69,73400.0,18.7012,18.7088,18.6861,18.7012,73400.0
2015-02-25 14:10:00,24.69,24.69,24.64,24.64,82500.0,18.7012,18.7012,18.6633,18.6633,82500.0
2015-02-25 14:20:00,24.65,24.65,24.61,24.63,47100.0,18.6709,18.6709,18.6406,18.6558,47100.0
2015-02-25 14:30:00,24.63,24.65,24.57,24.57,87800.0,18.6558,18.6709,18.6103,18.6103,87800.0
2015-02-25 14:40:00,24.57,24.59,24.56,24.58,73100.0,18.6103,18.6255,18.6028,18.6179,73100.0
2015-02-25 14:50:00,24.58,24.62,24.55,24.6,92600.0,18.6179,18.6482,18.5952,18.6331,92600.0
2015-02-25 15:00:00,24.59,24.6,24.55,24.57,131700.0,18.6255,18.6331,18.5952,18.6103,131700.0
2015-02-25 15:10:00,24.58,24.6,24.57,24.57,56300.0,18.6179,18.6331,18.6103,18.6103,56300.0
2015-02-25 15:20:00,24.57,24.59,24.55,24.55,96900.0,18.6103,18.6255,18.5952,18.5952,96900.0
2015-02-25 15:30:00,24.55,24.58,24.53,24.53,171000.0,18.5952,18.6179,18.58,18.58,171000.0
2015-02-25 15:40:00,24.54,24.59,24.52,24.58,186300.0,18.5876,18.6255,18.5725,18.6179,186300.0
2015-02-25 15:50:00,24.59,24.6,24.58,24.59,318400.0,18.6255,18.6331,18.6179,18.6255,318400.0
2015-02-26 09:30:00,24.6,24.73,24.56,24.73,289700.0,18.6331,18.7315,18.6028,18.7315,289700.0
2015-02-26 09:40:00,24.73,24.75,24.62,24.65,164200.0,18.7315,18.7467,18.6482,18.6709,164200.0
2015-02-26 09:50:00,24.66,24.69,24.59,24.6,100600.0,18.6785,18.7012,18.6255,18.6331,100600.0
2015-02-26 10:00:00,24.6,24.65,24.6,24.61,155000.0,18.6331,18.6709,18.6331,18.6406,155000.0
2015-02-26 10:10:00,24.61,24.66,24.6,24.65,225600.0,18.6406,18.6785,18.6331,18.6709,225600.0
2015-02-26 10:20:00,24.65,24.75,24.64,24.72,291600.0,18.6709,18.7467,18.6633,18.7239,291600.0
2015-02-26 10:30:00,24.72,24.73,24.68,24.71,71000.0,18.7239,18.7315,18.6936,18.7164,71000.0
2015-02-26 10:40:00,24.7,24.74,24.7,24.7,154900.0,18.7088,18.7391,18.7088,18.7088,154900.0
2015-02-26 10:50:00,24.7,24.75,24.68,24.75,161100.0,18.7088,18.7467,18.6936,18.7467,161100.0
2015-02-26 11:00:00,24.75,24.79,24.73,24.78,184200.0,18.7467,18.777,18.7315,18.7694,184200.0
2015-02-26 11:10:00,24.79,24.79,24.71,24.71,126900.0,18.777,18.777,18.7164,18.7164,126900.0
2015-02-26 11:20:00,24.71,24.76,24.71,24.73,83000.0,18.7164,18.7542,18.7164,18.7315,83000.0
2015-02-26 11:30:00,24.73,24.75,24.71,24.72,132400.0,18.7315,18.7467,18.7164,18.7239,132400.0
2015-02-26 11:40:00,24.71,24.72,24.67,24.7,91100.0,18.7164,18.7239,18.6861,18.7088,91100.0
2015-02-26 11:50:00,24.69,24.69,24.66,24.66,27500.0,18.7012,18.7012,18.6785,18.6785,27500.0
2015-02-26 12:00:00,24.66,24.67,24.63,24.64,102300.0,18.6785,18.6861,18.6558,18.6633,102300.0
2015-02-26 12:10:00,24.65,24.67,24.61,24.61,74500.0,18.6709,18.6861,18.6406,18.6406,74500.0
2015-02-26 12:20:00,24.61,24.63,24.6,24.62,48800.0,18.6406,18.6558,18.6331,18.6482,48800.0
2015-02-26 12:30:00,24.62,24.64,24.59,24.61,118600.0,18.6482,18.6633,18.6255,18.6406,118600.0
2015-02-26 12:40:00,24.61,24.62,24.58,24.59,68000.0,18.6406,18.6482,18.6179,18.6255,68000.0
2015-02-26 12:50:00,24.59,24.6,24.59,24.59,15500.0,18.6255,18.6331,18.6255,18.6255,15500.0
2015-02-26 13:00:00,24.59,24.6,24.58,24.59,23300.0,18.6255,18.6331,18.6179,18.6255,23300.0
2015-02-26 13:10:00,24.59,24.59,24.58,24.59,22300.0,18.6255,18.6255,18.6179,18.6255,22300.0
2015-02-26 13:20:00,24.58,24.59,24.53,24.58,88900.0,18.6179,18.6255,18.58,18.6179,88900.0
2015-02-26 13:30:00,24.58,24.65,24.58,24.64,82800.0,18.6179,18.6709,18.6179,18.6633,82800.0
2015-02-26 13:40:00,24.64,24.66,24.64,24.65,118100.0,18.6633,18.6785,18.6633,18.6709,118100.0
2015-02-26 13:50:00,24.65,24.68,24.65,24.68,78700.0,18.6709,18.6936,18.6709,18.6936,78700.0
2015-02-26 14:00:00,24.68,24.7,24.64,24.64,57500.0,18.6936,18.7088,18.6633,18.6633,57500.0
2015-02-26 14:10:00,24.64,24.65,24.62,24.62,121000.0,18.6633,18.6709,18.6482,18.6482,121000.0
2015-02-26 14:20:00,24.62,24.62,24.58,24.58,58200.0,18.6482,18.6482,18.6179,18.6179,58200.0
2015-02-26 14:30:00,24.59,24.59,24.51,24.51,107200.0,18.6255,18.6255,18.5649,18.5649,107200.0
2015-02-26 14:40:00,24.52,24.54,24.47,24.47,138200.0,18.5725,18.5876,18.5346,18.5346,138200.0
2015-02-26 14:50:00,24.47,24.49,24.43,24.46,257200.0,18.5346,18.5497,18.5043,18.527,257200.0
2015-02-26 15:00:00,24.46,24.52,24.41,24.52,263400.0,18.527,18.5725,18.4891,18.5725,263400.0
2015-02-26 15:10:00,24.52,24.54,24.49,24.54,266000.0,18.5725,18.5876,18.5497,18.5876,266000.0
2015-02-26 15:20:00,24.53,24.54,24.46,24.49,295200.0,18.58,18.5876,18.527,18.5497,295200.0
2015-02-26 15:30:00,24.49,24.5,24.45,24.45,273300.0,18.5497,18.5573,18.5194,18.5194,273300.0
2015-02-26 15:40:00,24.46,24.5,24.45,24.49,308400.0,18.527,18.5573,18.5194,18.5497,308400.0
2015-02-26 15:50:00,24.5,24.5,24.44,24.47,567000.0,18.5573,18.5573,18.5119,18.5346,567000.0
2015-02-27 09:30:00,24.5,24.65,24.49,24.61,301200.0,18.5573,18.6709,18.5497,18.6406,301200.0
2015-02-27 09:40:00,24.61,24.62,24.39,24.47,169300.0,18.6406,18.6482,18.474,18.5346,169300.0
2015-02-27 09:50:00,24.47,24.54,24.43,24.52,72000.0,18.5346,18.5876,18.5043,18.5725,72000.0
2015-02-27 10:00:00,24.51,24.56,24.47,24.47,402900.0,18.5649,18.6028,18.5346,18.5346,402900.0
2015-02-27 10:10:00,24.47,24.63,24.47,24.62,460900.0,18.5346,18.6558,18.5346,18.6482,460900.0
2015-02-27 10:20:00,24.61,24.63,24.59,24.62,89400.0,18.6406,18.6558,18.6255,18.6482,89400.0
2015-02-27 10:30:00,24.63,24.64,24.57,24.61,344300.0,18.6558,18.6633,18.6103,18.6406,344300.0
2015-02-27 10:40:00,24.61,24.67,24.6,24.66,155400.0,18.6406,18.6861,18.6331,18.6785,155400.0
2015-02-27 10:50:00,24.67,24.67,24.62,24.64,287600.0,18.6861,18.6861,18.6482,18.6633,287600.0
2015-02-27 11:00:00,24.64,24.65,24.56,24.6,467100.0,18.6633,18.6709,18.6028,18.6331,467100.0
2015-02-27 11:10:00,24.59,24.62,24.57,24.62,68200.0,18.6255,18.6482,18.6103,18.6482,68200.0
2015-02-27 11:20:00,24.62,24.62,24.56,24.6,107700.0,18.6482,18.6482,18.6028,18.6331,107700.0
2015-02-27 11:30:00,24.6,24.62,24.57,24.57,62900.0,18.6331,18.6482,18.6103,18.6103,62900.0
2015-02-27 11:40:00,24.57,24.62,24.56,24.58,121200.0,18.6103,18.6482,18.6028,18.6179,121200.0
2015-02-27 11:50:00,24.59,24.59,24.55,24.55,72600.0,18.6255,18.6255,18.5952,18.5952,72600.0
2015-02-27 12:00:00,24.55,24.58,24.54,24.57,69400.0,18.5952,18.6179,18.5876,18.6103,69400.0
2015-02-27 12:10:00,24.58,24.58,24.53,24.54,116900.0,18.6179,18.6179,18.58,18.5876,116900.0
2015-02-27 12:20:00,24.55,24.58,24.53,24.57,60600.0,18.5952,18.6179,18.58,18.6103,60600.0
2015-02-27 12:30:00,24.58,24.59,24.57,24.58,44200.0,18.6179,18.6255,18.6103,18.6179,44200.0
2015-02-27 12:40:00,24.58,24.59,24.53,24.53,82600.0,18.6179,18.6255,18.58,18.58,82600.0
2015-02-27 12:50:00,24.54,24.54,24.5,24.51,59500.0,18.5876,18.5876,18.5573,18.5649,59500.0
2015-02-27 13:00:00,24.51,24.51,24.47,24.51,69300.0,18.5649,18.5649,18.5346,18.5649,69300.0
2015-02-27 13:10:00,24.5,24.52,24.48,24.51,45000.0,18.5573,18.5725,18.5422,18.5649,45000.0
2015-02-27 13:20:00,24.5,24.51,24.49,24.51,45500.0,18.5573,18.5649,18.5497,18.5649,45500.0
2015-02-27 13:30:00,24.51,24.52,24.47,24.5,62200.0,18.5649,18.5725,18.5346,18.5573,62200.0
2015-02-27 13:40:00,24.5,24.51,24.48,24.5,41300.0,18.5573,18.5649,18.5422,18.5573,41300.0
2015-02-27 13:50:00,24.5,24.51,24.47,24.48,98200.0,18.5573,18.5649,18.5346,18.5422,98200.0
2015-02-27 14:00:00,24.48,24.5,24.47,24.49,55100.0,18.5422,18.5573,18.5346,18.5497,55100.0
2015-02-27 14:10:00,24.48,24.49,24.45,24.46,115500.0,18.5422,18.5497,18.5194,18.527,115500.0
2015-02-27 14:20:00,24.45,24.47,24.44,24.45,83900.0,18.5194,18.5346,18.5119,18.5194,83900.0
2015-02-27 14:30:00,24.45,24.46,24.39,24.4,150900.0,18.5194,18.527,18.474,18.4816,150900.0
2015-02-27 14:40:00,24.4,24.42,24.38,24.39,87600.0,18.4816,18.4967,18.4664,18.474,87600.0
2015-02-27 14:50:00,24.4,24.4,24.39,24.39,57700.0,18.4816,18.4816,18.474,18.474,57700.0
2015-02-27 15:00:00,24.39,24.4,24.34,24.36,191100.0,18.474,18.4816,18.4361,18.4513,191100.0
2015-02-27 15:10:00,24.36,24.38,24.34,24.37,179100.0,18.4513,18.4664,18.4361,18.4588,179100.0
2015-02-27 15:20:00,24.37,24.44,24.36,24.44,182600.0,18.4588,18.5119,18.4513,18.5119,182600.0
2015-02-27 15:30:00,24.43,24.44,24.39,24.39,225900.0,18.5043,18.5119,18.474,18.474,225900.0
2015-02-27 15:40:00,24.39,24.41,24.37,24.41,393700.0,18.474,18.4891,18.4588,18.4891,393700.0
2015-02-27 15:50:00,24.41,24.43,24.39,24.41,683100.0,18.4891,18.5043,18.474,18.4891,683100.0
2015-03-02 09:30:00,24.32,24.4,24.25,24.26,478000.0,18.421,18.4816,18.3679,18.3755,478000.0
2015-03-02 09:40:00,24.27,24.31,24.25,24.26,217800.0,18.3831,18.4134,18.3679,18.3755,217800.0
2015-03-02 09:50:00,24.26,24.44,24.26,24.43,213600.0,18.3755,18.5119,18.3755,18.5043,213600.0
2015-03-02 10:00:00,24.44,24.47,24.37,24.39,183100.0,18.5119,18.5346,18.4588,18.474,183100.0
2015-03-02 10:10:00,24.38,24.49,24.38,24.48,206700.0,18.4664,18.5497,18.4664,18.5422,206700.0
2015-03-02 10:20:00,24.48,24.49,24.39,24.41,224500.0,18.5422,18.5497,18.474,18.4891,224500.0
2015-03-02 10:30:00,24.41,24.45,24.39,24.42,228900.0,18.4891,18.5194,18.474,18.4967,228900.0
2015-03-02 10:40:00,24.42,24.43,24.38,24.42,79900.0,18.4967,18.5043,18.4664,18.4967,79900.0
2015-03-02 10:50:00,24.42,24.46,24.39,24.45,142500.0,18.4967,18.527,18.474,18.5194,142500.0
2015-03-02 11:00:00,24.46,24.47,24.43,24.46,80600.0,18.527,18.5346,18.5043,18.527,80600.0
2015-03-02 11:10:00,24.47,24.49,24.46,24.47,79000.0,18.5346,18.5497,18.527,18.5346,79000.0
2015-03-02 11:20:00,24.46,24.48,24.42,24.43,113700.0,18.527,18.5422,18.4967,18.5043,113700.0
2015-03-02 11:30:00,24.44,24.48,24.43,24.45,124300.0,18.5119,18.5422,18.5043,18.5194,124300.0
2015-03-02 11:40:00,24.45,24.47,24.45,24.45,53900.0,18.5194,18.5346,18.5194,18.5194,53900.0
2015-03-02 11:50:00,24.46,24.5,24.45,24.47,129500.0,18.527,18.5573,18.5194,18.5346,129500.0
2015-03-02 12:00:00,24.47,24.48,24.46,24.48,58200.0,18.5346,18.5422,18.527,18.5422,58200.0
2015-03-02 12:10:00,24.47,24.48,24.41,24.43,77200.0,18.5346,18.5422,18.4891,18.5043,77200.0
2015-03-02 12:20:00,24.43,24.43,24.37,24.37,74300.0,18.5043,18.5043,18.4588,18.4588,74300.0
2015-03-02 12:30:00,24.38,24.38,24.35,24.36,110000.0,18.4664,18.4664,18.4437,18.4513,110000.0
2015-03-02 12:40:00,24.36,24.37,24.34,24.34,122200.0,18.4513,18.4588,18.4361,18.4361,122200.0
2015-03-02 12:50:00,24.34,24.4,24.34,24.4,105900.0,18.4361,18.4816,18.4361,18.4816,105900.0
2015-03-02 13:00:00,24.39,24.42,24.37,24.42,114000.0,18.474,18.4967,18.4588,18.4967,114000.0
2015-03-02 13:10:00,24.42,24.48,24.41,24.47,128400.0,18.4967,18.5422,18.4891,18.5346,128400.0
2015-03-02 13:20:00,24.48,24.5,24.46,24.5,77400.0,18.5422,18.5573,18.527,18.5573,77400.0
2015-03-02 13:30:00,24.49,24.53,24.49,24.53,116900.0,18.5497,18.58,18.5497,18.58,116900.0
2015-03-02 13:40:00,24.52,24.55,24.52,24.55,60000.0,18.5725,18.5952,18.5725,18.5952,60000.0
2015-03-02 13:50:00,24.54,24.56,24.53,24.54,90800.0,18.5876,18.6028,18.58,18.5876,90800.0
2015-03-02 14:00:00,24.55,24.55,24.49,24.52,116500.0,18.5952,18.5952,18.5497,18.5725,116500.0
2015-03-02 14:10:00,24.52,24.53,24.47,24.53,121000.0,18.5725,18.58,18.5346,18.58,121000.0
2015-03-02 14:20:00,24.53,24.54,24.5,24.5,108700.0,18.58,18.5876,18.5573,18.5573,108700.0
2015-03-02 14:30:00,24.51,24.52,24.49,24.52,116500.0,18.5649,18.5725,18.5497,18.5725,116500.0
2015-03-02 14:40:00,24.52,24.53,24.5,24.53,94900.0,18.5725,18.58,18.5573,18.58,94900.0
2015-03-02 14:50:00,24.53,24.55,24.52,24.55,135500.0,18.58,18.5952,18.5725,18.5952,135500.0
2015-03-02 15:00:00,24.55,24.56,24.54,24.56,103300.0,18.5952,18.6028,18.5876,18.6028,103300.0
2015-03-02 15:10:00,24.56,24.58,24.55,24.58,172000.0,18.6028,18.6179,18.5952,18.6179,172000.0
2015-03-02 15:20:00,24.58,24.59,24.57,24.59,125400.0,18.6179,18.6255,18.6103,18.6255,125400.0
2015-03-02 15:30:00,24.59,24.6,24.58,24.6,122200.0,18.6255,18.6331,18.6179,18.6331,122200.0
2015-03-02 15:40:00,24.6,24.64,24.59,24.64,293500.0,18.6331,18.6633,18.6255,18.6633,293500.0
2015-03-02 15:50:00,24.64,24.65,24.61,24.63,662700.0,18.6633,18.6709,18.6406,18.6558,662700.0
2015-03-03 09:30:00,24.57,24.73,24.57,24.72,688400.0,18.6103,18.7315,18.6103,18.7239,688400.0
2015-03-03 09:40:00,24.72,24.87,24.68,24.85,402000.0,18.7239,18.8376,18.6936,18.8224,402000.0
2015-03-03 09:50:00,24.84,24.84,24.72,24.73,165900.0,18.8148,18.8148,18.7239,18.7315,165900.0
2015-03-03 10:00:00,24.73,24.73,24.58,24.64,267900.0,18.7315,18.7315,18.6179,18.6633,267900.0
2015-03-03 10:10:00,24.64,24.68,24.62,24.68,127000.0,18.6633,18.6936,18.6482,18.6936,127000.0
2015-03-03 10:20:00,24.68,24.71,24.6,24.67,182300.0,18.6936,18.7164,18.6331,18.6861,182300.0
2015-03-03 10:30:00,24.66,24.69,24.64,24.64,108800.0,18.6785,18.7012,18.6633,18.6633,108800.0
2015-03-03 10:40:00,24.65,24.66,24.59,24.59,206900.0,18.6709,18.6785,18.6255,18.6255,206900.0
2015-03-03 10:50:00,24.59,24.62,24.58,24.6,74300.0,18.6255,18.6482,18.6179,18.6331,74300.0
2015-03-03 11:00:00,24.6,24.62,24.59,24.62,86500.0,18.6331,18.6482,18.6255,18.6482,86500.0
2015-03-03 11:10:00,24.62,24.65,24.6,24.62,107100.0,18.6482,18.6709,18.6331,18.6482,107100.0
2015-03-03 11:20:00,24.63,24.66,24.61,24.64,111900.0,18.6558,18.6785,18.6406,18.6633,111900.0
2015-03-03 11:30:00,24.63,24.64,24.53,24.56,169100.0,18.6558,18.6633,18.58,18.6028,169100.0
2015-03-03 11:40:00,24.55,24.58,24.53,24.58,93900.0,18.5952,18.6179,18.58,18.6179,93900.0
2015-03-03 11:50:00,24.58,24.61,24.57,24.57,67100.0,18.6179,18.6406,18.6103,18.6103,67100.0
2015-03-03 12:00:00,24.57,24.58,24.54,24.56,68100.0,18.6103,18.6179,18.5876,18.6028,68100.0
2015-03-03 12:10:00,24.57,24.58,24.55,24.57,61500.0,18.6103,18.6179,18.5952,18.6103,61500.0
2015-03-03 12:20:00,24.57,24.57,24.48,24.52,289300.0,18.6103,18.6103,18.5422,18.5725,289300.0
2015-03-03 12:30:00,24.52,24.53,24.49,24.53,120000.0,18.5725,18.58,18.5497,18.58,120000.0
2015-03-03 12:40:00,24.53,24.54,24.51,24.51,81800.0,18.58,18.5876,18.5649,18.5649,81800.0
2015-03-03 12:50:00,24.51,24.58,24.51,24.57,50800.0,18.5649,18.6179,18.5649,18.6103,50800.0
2015-03-03 13:00:00,24.57,24.6,24.56,24.59,104500.0,18.6103,18.6331,18.6028,18.6255,104500.0
2015-03-03 13:10:00,24.6,24.6,24.49,24.52,243000.0,18.6331,18.6331,18.5497,18.5725,243000.0
2015-03-03 13:20:00,24.52,24.54,24.51,24.54,70300.0,18.5725,18.5876,18.5649,18.5876,70300.0
2015-03-03 13:30:00,24.55,24.58,24.55,24.56,63300.0,18.5952,18.6179,18.5952,18.6028,63300.0
2015-03-03 13:40:00,24.57,24.57,24.53,24.56,62500.0,18.6103,18.6103,18.58,18.6028,62500.0
2015-03-03 13:50:00,24.57,24.59,24.56,24.59,70000.0,18.6103,18.6255,18.6028,18.6255,70000.0
2015-03-03 14:00:00,24.59,24.6,24.56,24.6,72700.0,18.6255,18.6331,18.6028,18.6331,72700.0
2015-03-03 14:10:00,24.61,24.64,24.6,24.61,79800.0,18.6406,18.6633,18.6331,18.6406,79800.0
2015-03-03 14:20:00,24.61,24.63,24.6,24.63,45300.0,18.6406,18.6558,18.6331,18.6558,45300.0
2015-03-03 14:30:00,24.62,24.63,24.56,24.56,105800.0,18.6482,18.6558,18.6028,18.6028,105800.0
2015-03-03 14:40:00,24.56,24.57,24.51,24.57,184300.0,18.6028,18.6103,18.5649,18.6103,184300.0
2015-03-03 14:50:00,24.57,24.59,24.56,24.56,89100.0,18.6103,18.6255,18.6028,18.6028,89100.0
2015-03-03 15:00:00,24.57,24.57,24.52,24.54,174000.0,18.6103,18.6103,18.5725,18.5876,174000.0
2015-03-03 15:10:00,24.54,24.56,24.53,24.55,88200.0,18.5876,18.6028,18.58,18.5952,88200.0
2015-03-03 15:20:00,24.55,24.58,24.54,24.58,65200.0,18.5952,18.6179,18.5876,18.6179,65200.0
2015-03-03 15:30:00,24.57,24.6,24.54,24.57,201100.0,18.6103,18.6331,18.5876,18.6103,201100.0
2015-03-03 15:40:00,24.57,24.61,24.55,24.6,297000.0,18.6103,18.6406,18.5952,18.6331,297000.0
2015-03-03 15:50:00,24.61,24.62,24.58,24.59,384100.0,18.6406,18.6482,18.6179,18.6255,384100.0
2015-03-04 09:30:00,24.5,24.56,24.42,24.42,180300.0,18.5573,18.6028,18.4967,18.4967,180300.0
2015-03-04 09:40:00,24.42,24.42,24.27,24.33,171100.0,18.4967,18.4967,18.3831,18.4285,171100.0
2015-03-04 09:50:00,24.33,24.37,24.28,24.37,111300.0,18.4285,18.4588,18.3907,18.4588,111300.0
2015-03-04 10:00:00,24.37,24.48,24.3,24.44,403200.0,18.4588,18.5422,18.4058,18.5119,403200.0
2015-03-04 10:10:00,24.44,24.48,24.41,24.48,241100.0,18.5119,18.5422,18.4891,18.5422,241100.0
2015-03-04 10:20:00,24.48,24.49,24.44,24.46,186200.0,18.5422,18.5497,18.5119,18.527,186200.0
2015-03-04 10:30:00,24.46,24.59,24.44,24.54,255800.0,18.527,18.6255,18.5119,18.5876,255800.0
2015-03-04 10:40:00,24.55,24.64,24.52,24.55,202200.0,18.5952,18.6633,18.5725,18.5952,202200.0
2015-03-04 10:50:00,24.55,24.61,24.53,24.61,90500.0,18.5952,18.6406,18.58,18.6406,90500.0
2015-03-04 11:00:00,24.61,24.62,24.57,24.62,219600.0,18.6406,18.6482,18.6103,18.6482,219600.0
2015-03-04 11:10:00,24.63,24.72,24.62,24.71,124900.0,18.6558,18.7239,18.6482,18.7164,124900.0
2015-03-04 11:20:00,24.71,24.75,24.68,24.71,129900.0,18.7164,18.7467,18.6936,18.7164,129900.0
2015-03-04 11:30:00,24.7,24.8,24.7,24.79,140100.0,18.7088,18.7845,18.7088,18.777,140100.0
2015-03-04 11:40:00,24.79,24.83,24.76,24.81,202600.0,18.777,18.8073,18.7542,18.7921,202600.0
2015-03-04 11:50:00,24.82,24.82,24.79,24.81,95000.0,18.7997,18.7997,18.777,18.7921,95000.0
2015-03-04 12:00:00,24.8,24.84,24.8,24.82,112900.0,18.7845,18.8148,18.7845,18.7997,112900.0
2015-03-04 12:10:00,24.82,24.89,24.81,24.86,119100.0,18.7997,18.8527,18.7921,18.83,119100.0
2015-03-04 12:20:00,24.86,24.86,24.82,24.84,94400.0,18.83,18.83,18.7997,18.8148,94400.0
2015-03-04 12:30:00,24.85,24.85,24.8,24.8,50000.0,18.8224,18.8224,18.7845,18.7845,50000.0
2015-03-04 12:40:00,24.8,24.84,24.8,24.82,63400.0,18.7845,18.8148,18.7845,18.7997,63400.0
2015-03-04 12:50:00,24.83,24.83,24.77,24.77,57500.0,18.8073,18.8073,18.7618,18.7618,57500.0
2015-03-04 13:00:00,24.78,24.8,24.77,24.8,53600.0,18.7694,18.7845,18.7618,18.7845,53600.0
2015-03-04 13:10:00,24.79,24.79,24.76,24.76,67800.0,18.777,18.777,18.7542,18.7542,67800.0
2015-03-04 13:20:00,24.76,24.79,24.76,24.76,72000.0,18.7542,18.777,18.7542,18.7542,72000.0
2015-03-04 13:30:00,24.77,24.77,24.75,24.75,40400.0,18.7618,18.7618,18.7467,18.7467,40400.0
2015-03-04 13:40:00,24.76,24.78,24.74,24.74,62800.0,18.7542,18.7694,18.7391,18.7391,62800.0
2015-03-04 13:50:00,24.75,24.76,24.71,24.72,53200.0,18.7467,18.7542,18.7164,18.7239,53200.0
2015-03-04 14:00:00,24.71,24.73,24.71,24.72,58000.0,18.7164,18.7315,18.7164,18.7239,58000.0
2015-03-04 14:10:00,24.73,24.73,24.69,24.7,85500.0,18.7315,18.7315,18.7012,18.7088,85500.0
2015-03-04 14:20:00,24.7,24.72,24.69,24.7,84500.0,18.7088,18.7239,18.7012,18.7088,84500.0
2015-03-04 14:30:00,24.7,24.72,24.68,24.69,100200.0,18.7088,18.7239,18.6936,18.7012,100200.0
2015-03-04 14:40:00,24.7,24.75,24.68,24.75,102700.0,18.7088,18.7467,18.6936,18.7467,102700.0
2015-03-04 14:50:00,24.75,24.78,24.74,24.78,49200.0,18.7467,18.7694,18.7391,18.7694,49200.0
2015-03-04 15:00:00,24.78,24.79,24.7,24.71,185100.0,18.7694,18.777,18.7088,18.7164,185100.0
2015-03-04 15:10:00,24.7,24.73,24.7,24.71,109700.0,18.7088,18.7315,18.7088,18.7164,109700.0
2015-03-04 15:20:00,24.7,24.72,24.66,24.7,151900.0,18.7088,18.7239,18.6785,18.7088,151900.0
2015-03-04 15:30:00,24.69,24.74,24.69,24.72,180600.0,18.7012,18.7391,18.7012,18.7239,180600.0
2015-03-04 15:40:00,24.73,24.76,24.71,24.75,373600.0,18.7315,18.7542,18.7164,18.7467,373600.0
2015-03-04 15:50:00,24.75,24.75,24.72,24.75,633600.0,18.7467,18.7467,18.7239,18.7467,633600.0
2015-03-05 09:30:00,24.7,24.75,24.57,24.71,388200.0,18.7088,18.7467,18.6103,18.7164,388200.0
2015-03-05 09:40:00,24.71,24.79,24.68,24.74,296200.0,18.7164,18.777,18.6936,18.7391,296200.0
2015-03-05 09:50:00,24.75,24.85,24.75,24.79,219400.0,18.7467,18.8224,18.7467,18.777,219400.0
2015-03-05 10:00:00,24.79,24.79,24.69,24.7,105100.0,18.777,18.777,18.7012,18.7088,105100.0
2015-03-05 10:10:00,24.7,24.74,24.67,24.69,152500.0,18.7088,18.7391,18.6861,18.7012,152500.0
2015-03-05 10:20:00,24.69,24.73,24.68,24.73,65600.0,18.7012,18.7315,18.6936,18.7315,65600.0
2015-03-05 10:30:00,24.73,24.74,24.7,24.71,57300.0,18.7315,18.7391,18.7088,18.7164,57300.0
2015-03-05 10:40:00,24.7,24.71,24.68,24.69,68200.0,18.7088,18.7164,18.6936,18.7012,68200.0
2015-03-05 10:50:00,24.69,24.71,24.67,24.68,107800.0,18.7012,18.7164,18.6861,18.6936,107800.0
2015-03-05 11:00:00,24.68,24.69,24.64,24.66,105600.0,18.6936,18.7012,18.6633,18.6785,105600.0
2015-03-05 11:10:00,24.66,24.66,24.62,24.65,94400.0,18.6785,18.6785,18.6482,18.6709,94400.0
2015-03-05 11:20:00,24.65,24.67,24.63,24.64,59200.0,18.6709,18.6861,18.6558,18.6633,59200.0
2015-03-05 11:30:00,24.65,24.69,24.65,24.67,34400.0,18.6709,18.7012,18.6709,18.6861,34400.0
2015-03-05 11:40:00,24.67,24.69,24.66,24.67,33200.0,18.6861,18.7012,18.6785,18.6861,33200.0
2015-03-05 11:50:00,24.67,24.69,24.66,24.67,39100.0,18.6861,18.7012,18.6785,18.6861,39100.0
2015-03-05 12:00:00,24.67,24.68,24.64,24.65,63900.0,18.6861,18.6936,18.6633,18.6709,63900.0
2015-03-05 12:10:00,24.65,24.67,24.63,24.64,43900.0,18.6709,18.6861,18.6558,18.6633,43900.0
2015-03-05 12:20:00,24.64,24.65,24.61,24.63,44000.0,18.6633,18.6709,18.6406,18.6558,44000.0
2015-03-05 12:30:00,24.62,24.64,24.61,24.63,61000.0,18.6482,18.6633,18.6406,18.6558,61000.0
2015-03-05 12:40:00,24.63,24.64,24.61,24.62,69600.0,18.6558,18.6633,18.6406,18.6482,69600.0
2015-03-05 12:50:00,24.62,24.62,24.57,24.57,97800.0,18.6482,18.6482,18.6103,18.6103,97800.0
2015-03-05 13:00:00,24.58,24.58,24.56,24.56,44100.0,18.6179,18.6179,18.6028,18.6028,44100.0
2015-03-05 13:10:00,24.57,24.61,24.56,24.61,47200.0,18.6103,18.6406,18.6028,18.6406,47200.0
2015-03-05 13:20:00,24.61,24.61,24.56,24.59,85000.0,18.6406,18.6406,18.6028,18.6255,85000.0
2015-03-05 13:30:00,24.6,24.61,24.58,24.6,35100.0,18.6331,18.6406,18.6179,18.6331,35100.0
2015-03-05 13:40:00,24.59,24.64,24.57,24.64,52900.0,18.6255,18.6633,18.6103,18.6633,52900.0
2015-03-05 13:50:00,24.63,24.64,24.62,24.64,41300.0,18.6558,18.6633,18.6482,18.6633,41300.0
2015-03-05 14:00:00,24.64,24.68,24.63,24.68,64200.0,18.6633,18.6936,18.6558,18.6936,64200.0
2015-03-05 14:10:00,24.68,24.69,24.66,24.68,74000.0,18.6936,18.7012,18.6785,18.6936,74000.0
2015-03-05 14:20:00,24.69,24.69,24.66,24.66,45800.0,18.7012,18.7012,18.6785,18.6785,45800.0
2015-03-05 14:30:00,24.67,24.67,24.63,24.65,58800.0,18.6861,18.6861,18.6558,18.6709,58800.0
2015-03-05 14:40:00,24.65,24.66,24.63,24.64,39100.0,18.6709,18.6785,18.6558,18.6633,39100.0
2015-03-05 14:50:00,24.64,24.68,24.61,24.64,131400.0,18.6633,18.6936,18.6406,18.6633,131400.0
2015-03-05 15:00:00,24.64,24.65,24.6,24.62,126800.0,18.6633,18.6709,18.6331,18.6482,126800.0
2015-03-05 15:10:00,24.61,24.64,24.6,24.63,65700.0,18.6406,18.6633,18.6331,18.6558,65700.0
2015-03-05 15:20:00,24.62,24.64,24.62,24.63,84500.0,18.6482,18.6633,18.6482,18.6558,84500.0
2015-03-05 15:30:00,24.63,24.65,24.6,24.64,142900.0,18.6558,18.6709,18.6331,18.6633,142900.0
2015-03-05 15:40:00,24.64,24.66,24.62,24.62,226600.0,18.6633,18.6785,18.6482,18.6482,226600.0
2015-03-05 15:50:00,24.62,24.65,24.62,24.62,418300.0,18.6482,18.6709,18.6482,18.6482,418300.0
2015-03-06 09:30:00,24.53,24.62,24.48,24.58,147100.0,18.58,18.6482,18.5422,18.6179,147100.0
2015-03-06 09:40:00,24.58,24.62,24.51,24.51,89000.0,18.6179,18.6482,18.5649,18.5649,89000.0
2015-03-06 09:50:00,24.51,24.56,24.45,24.55,200700.0,18.5649,18.6028,18.5194,18.5952,200700.0
2015-03-06 10:00:00,24.54,24.59,24.47,24.48,90900.0,18.5876,18.6255,18.5346,18.5422,90900.0
2015-03-06 10:10:00,24.47,24.5,24.4,24.45,87500.0,18.5346,18.5573,18.4816,18.5194,87500.0
2015-03-06 10:20:00,24.45,24.48,24.42,24.47,69500.0,18.5194,18.5422,18.4967,18.5346,69500.0
2015-03-06 10:30:00,24.47,24.48,24.41,24.43,65600.0,18.5346,18.5422,18.4891,18.5043,65600.0
2015-03-06 10:40:00,24.43,24.49,24.41,24.48,107100.0,18.5043,18.5497,18.4891,18.5422,107100.0
2015-03-06 10:50:00,24.48,24.49,24.37,24.39,85900.0,18.5422,18.5497,18.4588,18.474,85900.0
2015-03-06 11:00:00,24.38,24.39,24.28,24.32,139300.0,18.4664,18.474,18.3907,18.421,139300.0
2015-03-06 11:10:00,24.32,24.33,24.27,24.3,110000.0,18.421,18.4285,18.3831,18.4058,110000.0
2015-03-06 11:20:00,24.3,24.34,24.29,24.32,46100.0,18.4058,18.4361,18.3982,18.421,46100.0
2015-03-06 11:30:00,24.32,24.32,24.28,24.3,65200.0,18.421,18.421,18.3907,18.4058,65200.0
2015-03-06 11:40:00,24.29,24.31,24.22,24.24,78500.0,18.3982,18.4134,18.3452,18.3604,78500.0
2015-03-06 11:50:00,24.24,24.28,24.22,24.26,52700.0,18.3604,18.3907,18.3452,18.3755,52700.0
2015-03-06 12:00:00,24.26,24.31,24.24,24.29,43900.0,18.3755,18.4134,18.3604,18.3982,43900.0
2015-03-06 12:10:00,24.29,24.3,24.19,24.21,83500.0,18.3982,18.4058,18.3225,18.3376,83500.0
2015-03-06 12:20:00,24.2,24.21,24.17,24.19,85400.0,18.3301,18.3376,18.3074,18.3225,85400.0
2015-03-06 12:30:00,24.19,24.22,24.17,24.22,50600.0,18.3225,18.3452,18.3074,18.3452,50600.0
2015-03-06 12:40:00,24.22,24.25,24.21,24.24,38200.0,18.3452,18.3679,18.3376,18.3604,38200.0
2015-03-06 12:50:00,24.24,24.25,24.17,24.19,99800.0,18.3604,18.3679,18.3074,18.3225,99800.0
2015-03-06 13:00:00,24.2,24.23,24.14,24.17,72100.0,18.3301,18.3528,18.2846,18.3074,72100.0
2015-03-06 13:10:00,24.17,24.22,24.16,24.17,43400.0,18.3074,18.3452,18.2998,18.3074,43400.0
2015-03-06 13:20:00,24.18,24.2,24.14,24.17,69500.0,18.3149,18.3301,18.2846,18.3074,69500.0
2015-03-06 13:30:00,24.17,24.17,24.1,24.14,76700.0,18.3074,18.3074,18.2543,18.2846,76700.0
2015-03-06 13:40:00,24.14,24.16,24.1,24.12,50600.0,18.2846,18.2998,18.2543,18.2695,50600.0
2015-03-06 13:50:00,24.12,24.18,24.12,24.18,69400.0,18.2695,18.3149,18.2695,18.3149,69400.0
2015-03-06 14:00:00,24.18,24.24,24.16,24.23,85900.0,18.3149,18.3604,18.2998,18.3528,85900.0
2015-03-06 14:10:00,24.23,24.24,24.22,24.23,58400.0,18.3528,18.3604,18.3452,18.3528,58400.0
2015-03-06 14:20:00,24.23,24.24,24.13,24.17,108900.0,18.3528,18.3604,18.2771,18.3074,108900.0
2015-03-06 14:30:00,24.17,24.19,24.11,24.12,99300.0,18.3074,18.3225,18.2619,18.2695,99300.0
2015-03-06 14:40:00,24.13,24.14,24.06,24.1,222600.0,18.2771,18.2846,18.224,18.2543,222600.0
2015-03-06 14:50:00,24.1,24.1,24.04,24.06,107300.0,18.2543,18.2543,18.2089,18.224,107300.0
2015-03-06 15:00:00,24.05,24.13,24.04,24.09,105300.0,18.2165,18.2771,18.2089,18.2468,105300.0
2015-03-06 15:10:00,24.1,24.1,24.04,24.08,181800.0,18.2543,18.2543,18.2089,18.2392,181800.0
2015-03-06 15:20:00,24.08,24.09,24.03,24.05,277700.0,18.2392,18.2468,18.2013,18.2165,277700.0
2015-03-06 15:30:00,24.05,24.09,24.02,24.02,319100.0,18.2165,18.2468,18.1937,18.1937,319100.0
2015-03-06 15:40:00,24.02,24.04,23.98,24.01,361300.0,18.1937,18.2089,18.1634,18.1862,361300.0
2015-03-06 15:50:00,24.01,24.04,24.0,24.04,840800.0,18.1862,18.2089,18.1786,18.2089,840800.0
2015-03-09 09:30:00,24.04,24.12,24.04,24.1,233400.0,18.2089,18.2695,18.2089,18.2543,233400.0
2015-03-09 09:40:00,24.1,24.14,24.0,24.01,190600.0,18.2543,18.2846,18.1786,18.1862,190600.0
2015-03-09 09:50:00,24.01,24.09,23.96,24.09,179000.0,18.1862,18.2468,18.1483,18.2468,179000.0
2015-03-09 10:00:00,24.09,24.12,24.07,24.11,224600.0,18.2468,18.2695,18.2316,18.2619,224600.0
2015-03-09 10:10:00,24.11,24.12,23.97,23.99,230100.0,18.2619,18.2695,18.1559,18.171,230100.0
2015-03-09 10:20:00,23.99,24.0,23.89,23.92,280800.0,18.171,18.1786,18.0953,18.118,280800.0
2015-03-09 10:30:00,23.93,23.96,23.9,23.91,181400.0,18.1256,18.1483,18.1028,18.1104,181400.0
2015-03-09 10:40:00,23.92,23.94,23.89,23.93,205400.0,18.118,18.1331,18.0953,18.1256,205400.0
2015-03-09 10:50:00,23.93,23.95,23.87,23.91,182300.0,18.1256,18.1407,18.0801,18.1104,182300.0
2015-03-09 11:00:00,23.91,23.92,23.86,23.91,171700.0,18.1104,18.118,18.0725,18.1104,171700.0
2015-03-09 11:10:00,23.9,23.92,23.84,23.89,255900.0,18.1028,18.118,18.0574,18.0953,255900.0
2015-03-09 11:20:00,23.89,23.91,23.86,23.88,159100.0,18.0953,18.1104,18.0725,18.0877,159100.0
2015-03-09 11:30:00,23.88,23.89,23.82,23.83,191200.0,18.0877,18.0953,18.0422,18.0498,191200.0
2015-03-09 11:40:00,23.83,23.86,23.83,23.86,129500.0,18.0498,18.0725,18.0498,18.0725,129500.0
2015-03-09 11:50:00,23.85,23.87,23.82,23.87,122000.0,18.065,18.0801,18.0422,18.0801,122000.0
2015-03-09 12:00:00,23.87,23.88,23.81,23.83,198400.0,18.0801,18.0877,18.0347,18.0498,198400.0
2015-03-09 12:10:00,23.82,23.84,23.81,23.82,118800.0,18.0422,18.0574,18.0347,18.0422,118800.0
2015-03-09 12:20:00,23.83,23.85,23.8,23.8,102200.0,18.0498,18.065,18.0271,18.0271,102200.0
2015-03-09 12:30:00,23.8,23.85,23.79,23.84,144500.0,18.0271,18.065,18.0195,18.0574,144500.0
2015-03-09 12:40:00,23.84,23.84,23.78,23.78,239700.0,18.0574,18.0574,18.0119,18.0119,239700.0
2015-03-09 12:50:00,23.79,23.81,23.78,23.79,175000.0,18.0195,18.0347,18.0119,18.0195,175000.0
2015-03-09 13:00:00,23.8,23.81,23.73,23.8,349700.0,18.0271,18.0347,17.9741,18.0271,349700.0
2015-03-09 13:10:00,23.8,23.82,23.76,23.76,143700.0,18.0271,18.0422,17.9968,17.9968,143700.0
2015-03-09 13:20:00,23.76,23.78,23.73,23.76,251700.0,17.9968,18.0119,17.9741,17.9968,251700.0
2015-03-09 13:30:00,23.76,23.82,23.73,23.79,197800.0,17.9968,18.0422,17.9741,18.0195,197800.0
2015-03-09 13:40:00,23.79,23.8,23.76,23.77,279500.0,18.0195,18.0271,17.9968,18.0044,279500.0
2015-03-09 13:50:00,23.77,23.78,23.75,23.76,130200.0,18.0044,18.0119,17.9892,17.9968,130200.0
2015-03-09 14:00:00,23.76,23.76,23.72,23.75,235200.0,17.9968,17.9968,17.9665,17.9892,235200.0
2015-03-09 14:10:00,23.75,23.75,23.68,23.7,176000.0,17.9892,17.9892,17.9362,17.9514,176000.0
2015-03-09 14:20:00,23.7,23.75,23.69,23.71,139700.0,17.9514,17.9892,17.9438,17.9589,139700.0
2015-03-09 14:30:00,23.71,23.72,23.67,23.68,181500.0,17.9589,17.9665,17.9286,17.9362,181500.0
2015-03-09 14:40:00,23.68,23.69,23.64,23.67,228800.0,17.9362,17.9438,17.9059,17.9286,228800.0
2015-03-09 14:50:00,23.67,23.78,23.66,23.77,319200.0,17.9286,18.0119,17.9211,18.0044,319200.0
2015-03-09 15:00:00,23.77,23.77,23.71,23.74,179000.0,18.0044,18.0044,17.9589,17.9817,179000.0
2015-03-09 15:10:00,23.74,23.77,23.72,23.73,182100.0,17.9817,18.0044,17.9665,17.9741,182100.0
2015-03-09 15:20:00,23.73,23.76,23.73,23.75,202000.0,17.9741,17.9968,17.9741,17.9892,202000.0
2015-03-09 15:30:00,23.75,23.79,23.74,23.76,353500.0,17.9892,18.0195,17.9817,17.9968,353500.0
2015-03-09 15:40:00,23.77,23.81,23.74,23.78,561500.0,18.0044,18.0347,17.9817,18.0119,561500.0
2015-03-09 15:50:00,23.78,23.79,23.74,23.75,656800.0,18.0119,18.0195,17.9817,17.9892,656800.0
2015-03-10 09:30:00,23.58,23.58,23.31,23.32,476400.0,17.8605,17.8605,17.656,17.6635,476400.0
2015-03-10 09:40:00,23.32,23.38,23.22,23.23,555500.0,17.6635,17.709,17.5878,17.5954,555500.0
2015-03-10 09:50:00,23.23,23.36,23.21,23.29,318200.0,17.5954,17.6938,17.5802,17.6408,318200.0
2015-03-10 10:00:00,23.3,23.34,23.23,23.31,202200.0,17.6484,17.6787,17.5954,17.656,202200.0
2015-03-10 10:10:00,23.31,23.35,23.23,23.24,298900.0,17.656,17.6862,17.5954,17.6029,298900.0
2015-03-10 10:20:00,23.24,23.25,23.12,23.19,536400.0,17.6029,17.6105,17.512,17.5651,536400.0
2015-03-10 10:30:00,23.19,23.23,23.14,23.21,259700.0,17.5651,17.5954,17.5272,17.5802,259700.0
2015-03-10 10:40:00,23.21,23.22,23.16,23.19,309400.0,17.5802,17.5878,17.5423,17.5651,309400.0
2015-03-10 10:50:00,23.18,23.26,23.18,23.2,337000.0,17.5575,17.6181,17.5575,17.5726,337000.0
2015-03-10 11:00:00,23.2,23.29,23.2,23.29,141400.0,17.5726,17.6408,17.5726,17.6408,141400.0
2015-03-10 11:10:00,23.29,23.34,23.28,23.32,147200.0,17.6408,17.6787,17.6332,17.6635,147200.0
2015-03-10 11:20:00,23.33,23.34,23.28,23.28,185600.0,17.6711,17.6787,17.6332,17.6332,185600.0
2015-03-10 11:30:00,23.29,23.32,23.28,23.3,135100.0,17.6408,17.6635,17.6332,17.6484,135100.0
2015-03-10 11:40:00,23.3,23.31,23.25,23.25,264900.0,17.6484,17.656,17.6105,17.6105,264900.0
2015-03-10 11:50:00,23.24,23.25,23.15,23.16,155800.0,17.6029,17.6105,17.5348,17.5423,155800.0
2015-03-10 12:00:00,23.16,23.18,23.12,23.17,172100.0,17.5423,17.5575,17.512,17.5499,172100.0
2015-03-10 12:10:00,23.18,23.21,23.13,23.16,150200.0,17.5575,17.5802,17.5196,17.5423,150200.0
2015-03-10 12:20:00,23.16,23.16,23.07,23.08,264000.0,17.5423,17.5423,17.4742,17.4817,264000.0
2015-03-10 12:30:00,23.08,23.12,23.05,23.12,256500.0,17.4817,17.512,17.459,17.512,256500.0
2015-03-10 12:40:00,23.11,23.15,23.09,23.11,206800.0,17.5045,17.5348,17.4893,17.5045,206800.0
2015-03-10 12:50:00,23.11,23.16,23.1,23.12,105400.0,17.5045,17.5423,17.4969,17.512,105400.0
2015-03-10 13:00:00,23.13,23.15,23.09,23.09,81400.0,17.5196,17.5348,17.4893,17.4893,81400.0
2015-03-10 13:10:00,23.09,23.11,23.06,23.11,165500.0,17.4893,17.5045,17.4666,17.5045,165500.0
2015-03-10 13:20:00,23.11,23.19,23.1,23.15,142800.0,17.5045,17.5651,17.4969,17.5348,142800.0
2015-03-10 13:30:00,23.15,23.15,23.13,23.14,70300.0,17.5348,17.5348,17.5196,17.5272,70300.0
2015-03-10 13:40:00,23.14,23.19,23.12,23.18,118900.0,17.5272,17.5651,17.512,17.5575,118900.0
2015-03-10 13:50:00,23.17,23.18,23.14,23.16,110700.0,17.5499,17.5575,17.5272,17.5423,110700.0
2015-03-10 14:00:00,23.16,23.21,23.15,23.18,141200.0,17.5423,17.5802,17.5348,17.5575,141200.0
2015-03-10 14:10:00,23.18,23.18,23.09,23.1,196200.0,17.5575,17.5575,17.4893,17.4969,196200.0
2015-03-10 14:20:00,23.09,23.1,23.06,23.06,146000.0,17.4893,17.4969,17.4666,17.4666,146000.0
2015-03-10 14:30:00,23.07,23.1,23.06,23.09,178300.0,17.4742,17.4969,17.4666,17.4893,178300.0
2015-03-10 14:40:00,23.09,23.15,23.08,23.09,215300.0,17.4893,17.5348,17.4817,17.4893,215300.0
2015-03-10 14:50:00,23.09,23.1,23.04,23.07,262400.0,17.4893,17.4969,17.4514,17.4742,262400.0
2015-03-10 15:00:00,23.07,23.1,23.04,23.09,183800.0,17.4742,17.4969,17.4514,17.4893,183800.0
2015-03-10 15:10:00,23.09,23.1,23.05,23.09,204200.0,17.4893,17.4969,17.459,17.4893,204200.0
2015-03-10 15:20:00,23.09,23.14,23.08,23.1,287400.0,17.4893,17.5272,17.4817,17.4969,287400.0
2015-03-10 15:30:00,23.11,23.13,23.08,23.13,257100.0,17.5045,17.5196,17.4817,17.5196,257100.0
2015-03-10 15:40:00,23.13,23.15,23.11,23.14,493300.0,17.5196,17.5348,17.5045,17.5272,493300.0
2015-03-10 15:50:00,23.13,23.14,23.05,23.05,825800.0,17.5196,17.5272,17.459,17.459,825800.0
2015-03-11 09:30:00,23.23,23.23,22.98,23.02,487500.0,17.5954,17.5954,17.406,17.4363,487500.0
2015-03-11 09:40:00,23.02,23.05,22.95,22.99,390900.0,17.4363,17.459,17.3833,17.4136,390900.0
2015-03-11 09:50:00,23.0,23.01,22.89,22.93,287600.0,17.4211,17.4287,17.3378,17.3681,287600.0
2015-03-11 10:00:00,22.93,23.0,22.91,23.0,250100.0,17.3681,17.4211,17.353,17.4211,250100.0
2015-03-11 10:10:00,23.0,23.01,22.87,22.88,219300.0,17.4211,17.4287,17.3227,17.3303,219300.0
2015-03-11 10:20:00,22.87,22.9,22.79,22.82,328500.0,17.3227,17.3454,17.2621,17.2848,328500.0
2015-03-11 10:30:00,22.81,22.85,22.77,22.8,274000.0,17.2772,17.3075,17.2469,17.2697,274000.0
2015-03-11 10:40:00,22.8,22.82,22.68,22.73,628100.0,17.2697,17.2848,17.1788,17.2166,628100.0
2015-03-11 10:50:00,22.74,22.79,22.72,22.76,378100.0,17.2242,17.2621,17.2091,17.2394,378100.0
2015-03-11 11:00:00,22.75,22.76,22.67,22.68,417100.0,17.2318,17.2394,17.1712,17.1788,417100.0
2015-03-11 11:10:00,22.69,22.75,22.68,22.73,291000.0,17.1863,17.2318,17.1788,17.2166,291000.0
2015-03-11 11:20:00,22.73,22.77,22.71,22.76,149000.0,17.2166,17.2469,17.2015,17.2394,149000.0
2015-03-11 11:30:00,22.76,22.78,22.73,22.73,200400.0,17.2394,17.2545,17.2166,17.2166,200400.0
2015-03-11 11:40:00,22.73,22.77,22.71,22.71,194500.0,17.2166,17.2469,17.2015,17.2015,194500.0
2015-03-11 11:50:00,22.72,22.74,22.68,22.73,170000.0,17.2091,17.2242,17.1788,17.2166,170000.0
2015-03-11 12:00:00,22.73,22.75,22.69,22.7,126300.0,17.2166,17.2318,17.1863,17.1939,126300.0
2015-03-11 12:10:00,22.7,22.74,22.69,22.73,159200.0,17.1939,17.2242,17.1863,17.2166,159200.0
2015-03-11 12:20:00,22.73,22.75,22.69,22.75,130800.0,17.2166,17.2318,17.1863,17.2318,130800.0
2015-03-11 12:30:00,22.74,22.75,22.72,22.73,147700.0,17.2242,17.2318,17.2091,17.2166,147700.0
2015-03-11 12:40:00,22.74,22.76,22.69,22.7,180700.0,17.2242,17.2394,17.1863,17.1939,180700.0
2015-03-11 12:50:00,22.7,22.72,22.68,22.7,108300.0,17.1939,17.2091,17.1788,17.1939,108300.0
2015-03-11 13:00:00,22.7,22.71,22.68,22.71,77200.0,17.1939,17.2015,17.1788,17.2015,77200.0
2015-03-11 13:10:00,22.7,22.73,22.69,22.71,75500.0,17.1939,17.2166,17.1863,17.2015,75500.0
2015-03-11 13:20:00,22.72,22.73,22.7,22.71,190900.0,17.2091,17.2166,17.1939,17.2015,190900.0
2015-03-11 13:30:00,22.71,22.72,22.68,22.7,115700.0,17.2015,17.2091,17.1788,17.1939,115700.0
2015-03-11 13:40:00,22.71,22.71,22.66,22.67,143800.0,17.2015,17.2015,17.1636,17.1712,143800.0
2015-03-11 13:50:00,22.67,22.73,22.67,22.72,89800.0,17.1712,17.2166,17.1712,17.2091,89800.0
2015-03-11 14:00:00,22.71,22.75,22.71,22.74,102200.0,17.2015,17.2318,17.2015,17.2242,102200.0
2015-03-11 14:10:00,22.74,22.75,22.71,22.73,213300.0,17.2242,17.2318,17.2015,17.2166,213300.0
2015-03-11 14:20:00,22.73,22.75,22.71,22.73,183600.0,17.2166,17.2318,17.2015,17.2166,183600.0
2015-03-11 14:30:00,22.73,22.75,22.72,22.73,137300.0,17.2166,17.2318,17.2091,17.2166,137300.0
2015-03-11 14:40:00,22.73,22.75,22.7,22.75,140300.0,17.2166,17.2318,17.1939,17.2318,140300.0
2015-03-11 14:50:00,22.75,22.76,22.73,22.74,233600.0,17.2318,17.2394,17.2166,17.2242,233600.0
2015-03-11 15:00:00,22.74,22.74,22.69,22.7,159400.0,17.2242,17.2242,17.1863,17.1939,159400.0
2015-03-11 15:10:00,22.7,22.71,22.66,22.71,186500.0,17.1939,17.2015,17.1636,17.2015,186500.0
2015-03-11 15:20:00,22.71,22.71,22.67,22.69,211000.0,17.2015,17.2015,17.1712,17.1863,211000.0
2015-03-11 15:30:00,22.69,22.7,22.67,22.68,297100.0,17.1863,17.1939,17.1712,17.1788,297100.0
2015-03-11 15:40:00,22.69,22.7,22.66,22.67,477800.0,17.1863,17.1939,17.1636,17.1712,477800.0
2015-03-11 15:50:00,22.67,22.71,22.66,22.7,839500.0,17.1712,17.2015,17.1636,17.1939,839500.0
2015-03-12 09:30:00,22.75,22.82,22.55,22.63,631300.0,17.2318,17.2848,17.0803,17.1409,631300.0
2015-03-12 09:40:00,22.64,22.82,22.6,22.81,295000.0,17.1485,17.2848,17.1182,17.2772,295000.0
2015-03-12 09:50:00,22.82,22.87,22.8,22.81,211800.0,17.2848,17.3227,17.2697,17.2772,211800.0
2015-03-12 10:00:00,22.82,22.94,22.81,22.93,232000.0,17.2848,17.3757,17.2772,17.3681,232000.0
2015-03-12 10:10:00,22.94,22.99,22.91,22.92,185300.0,17.3757,17.4136,17.353,17.3605,185300.0
2015-03-12 10:20:00,22.92,22.96,22.89,22.92,458100.0,17.3605,17.3908,17.3378,17.3605,458100.0
2015-03-12 10:30:00,22.93,22.94,22.91,22.93,387400.0,17.3681,17.3757,17.353,17.3681,387400.0
2015-03-12 10:40:00,22.92,22.93,22.87,22.88,190300.0,17.3605,17.3681,17.3227,17.3303,190300.0
2015-03-12 10:50:00,22.88,22.89,22.84,22.87,219000.0,17.3303,17.3378,17.3,17.3227,219000.0
2015-03-12 11:00:00,22.88,22.89,22.85,22.89,95900.0,17.3303,17.3378,17.3075,17.3378,95900.0
2015-03-12 11:10:00,22.89,22.97,22.88,22.96,256500.0,17.3378,17.3984,17.3303,17.3908,256500.0
2015-03-12 11:20:00,22.96,23.0,22.95,22.96,212800.0,17.3908,17.4211,17.3833,17.3908,212800.0
2015-03-12 11:30:00,22.97,22.98,22.95,22.98,101100.0,17.3984,17.406,17.3833,17.406,101100.0
2015-03-12 11:40:00,22.98,22.98,22.91,22.91,327200.0,17.406,17.406,17.353,17.353,327200.0
2015-03-12 11:50:00,22.92,22.94,22.91,22.93,386800.0,17.3605,17.3757,17.353,17.3681,386800.0
2015-03-12 12:00:00,22.93,22.93,22.89,22.92,260000.0,17.3681,17.3681,17.3378,17.3605,260000.0
2015-03-12 12:10:00,22.92,22.93,22.91,22.93,134600.0,17.3605,17.3681,17.353,17.3681,134600.0
2015-03-12 12:20:00,22.93,22.94,22.91,22.92,196800.0,17.3681,17.3757,17.353,17.3605,196800.0
2015-03-12 12:30:00,22.92,22.94,22.91,22.94,287900.0,17.3605,17.3757,17.353,17.3757,287900.0
2015-03-12 12:40:00,22.94,22.96,22.91,22.96,152700.0,17.3757,17.3908,17.353,17.3908,152700.0
2015-03-12 12:50:00,22.96,23.02,22.95,23.01,95600.0,17.3908,17.4363,17.3833,17.4287,95600.0
2015-03-12 13:00:00,23.01,23.08,23.0,23.08,111800.0,17.4287,17.4817,17.4211,17.4817,111800.0
2015-03-12 13:10:00,23.08,23.1,23.05,23.1,143800.0,17.4817,17.4969,17.459,17.4969,143800.0
2015-03-12 13:20:00,23.1,23.11,23.08,23.11,136000.0,17.4969,17.5045,17.4817,17.5045,136000.0
2015-03-12 13:30:00,23.11,23.12,23.09,23.12,151300.0,17.5045,17.512,17.4893,17.512,151300.0
2015-03-12 13:40:00,23.12,23.16,23.11,23.14,86300.0,17.512,17.5423,17.5045,17.5272,86300.0
2015-03-12 13:50:00,23.14,23.17,23.13,23.16,112700.0,17.5272,17.5499,17.5196,17.5423,112700.0
2015-03-12 14:00:00,23.16,23.16,23.09,23.12,159200.0,17.5423,17.5423,17.4893,17.512,159200.0
2015-03-12 14:10:00,23.12,23.12,23.07,23.08,94200.0,17.512,17.512,17.4742,17.4817,94200.0
2015-03-12 14:20:00,23.08,23.08,23.07,23.08,66500.0,17.4817,17.4817,17.4742,17.4817,66500.0
2015-03-12 14:30:00,23.08,23.08,23.04,23.04,116100.0,17.4817,17.4817,17.4514,17.4514,116100.0
2015-03-12 14:40:00,23.05,23.07,23.03,23.05,211000.0,17.459,17.4742,17.4439,17.459,211000.0
2015-03-12 14:50:00,23.05,23.08,23.04,23.08,116800.0,17.459,17.4817,17.4514,17.4817,116800.0
2015-03-12 15:00:00,23.08,23.12,23.07,23.12,110700.0,17.4817,17.512,17.4742,17.512,110700.0
2015-03-12 15:10:00,23.12,23.14,23.1,23.1,178200.0,17.512,17.5272,17.4969,17.4969,178200.0
2015-03-12 15:20:00,23.1,23.11,23.08,23.1,153400.0,17.4969,17.5045,17.4817,17.4969,153400.0
2015-03-12 15:30:00,23.1,23.13,23.09,23.13,314300.0,17.4969,17.5196,17.4893,17.5196,314300.0
2015-03-12 15:40:00,23.13,23.16,23.11,23.14,375600.0,17.5196,17.5423,17.5045,17.5272,375600.0
2015-03-12 15:50:00,23.14,23.15,23.1,23.11,1016200.0,17.5272,17.5348,17.4969,17.5045,1016200.0
2015-03-13 09:30:00,22.96,23.12,22.96,23.06,297600.0,17.3908,17.512,17.3908,17.4666,297600.0
2015-03-13 09:40:00,23.06,23.07,22.96,22.97,218100.0,17.4666,17.4742,17.3908,17.3984,218100.0
2015-03-13 09:50:00,22.98,23.02,22.94,22.99,209400.0,17.406,17.4363,17.3757,17.4136,209400.0
2015-03-13 10:00:00,22.99,23.01,22.95,23.0,261500.0,17.4136,17.4287,17.3833,17.4211,261500.0
2015-03-13 10:10:00,22.99,23.06,22.99,23.05,250000.0,17.4136,17.4666,17.4136,17.459,250000.0
2015-03-13 10:20:00,23.05,23.06,22.98,23.02,173300.0,17.459,17.4666,17.406,17.4363,173300.0
2015-03-13 10:30:00,23.02,23.04,23.0,23.03,181300.0,17.4363,17.4514,17.4211,17.4439,181300.0
2015-03-13 10:40:00,23.04,23.04,22.95,22.98,201400.0,17.4514,17.4514,17.3833,17.406,201400.0
2015-03-13 10:50:00,22.98,22.99,22.9,22.91,153000.0,17.406,17.4136,17.3454,17.353,153000.0
2015-03-13 11:00:00,22.9,22.94,22.89,22.92,99100.0,17.3454,17.3757,17.3378,17.3605,99100.0
2015-03-13 11:10:00,22.92,22.95,22.85,22.86,138000.0,17.3605,17.3833,17.3075,17.3151,138000.0
2015-03-13 11:20:00,22.86,22.88,22.78,22.78,143300.0,17.3151,17.3303,17.2545,17.2545,143300.0
2015-03-13 11:30:00,22.78,22.81,22.73,22.76,367700.0,17.2545,17.2772,17.2166,17.2394,367700.0
2015-03-13 11:40:00,22.76,22.77,22.66,22.68,319600.0,17.2394,17.2469,17.1636,17.1788,319600.0
2015-03-13 11:50:00,22.68,22.8,22.64,22.79,236000.0,17.1788,17.2697,17.1485,17.2621,236000.0
2015-03-13 12:00:00,22.8,22.81,22.73,22.8,172700.0,17.2697,17.2772,17.2166,17.2697,172700.0
2015-03-13 12:10:00,22.8,22.82,22.72,22.78,145500.0,17.2697,17.2848,17.2091,17.2545,145500.0
2015-03-13 12:20:00,22.78,22.81,22.77,22.78,48300.0,17.2545,17.2772,17.2469,17.2545,48300.0
2015-03-13 12:30:00,22.8,22.84,22.79,22.82,65200.0,17.2697,17.3,17.2621,17.2848,65200.0
2015-03-13 12:40:00,22.82,22.86,22.79,22.83,106900.0,17.2848,17.3151,17.2621,17.2924,106900.0
2015-03-13 12:50:00,22.83,22.84,22.8,22.83,137100.0,17.2924,17.3,17.2697,17.2924,137100.0
2015-03-13 13:00:00,22.83,22.88,22.82,22.86,230800.0,17.2924,17.3303,17.2848,17.3151,230800.0
2015-03-13 13:10:00,22.86,22.87,22.82,22.84,173500.0,17.3151,17.3227,17.2848,17.3,173500.0
2015-03-13 13:20:00,22.83,22.84,22.78,22.8,109800.0,17.2924,17.3,17.2545,17.2697,109800.0
2015-03-13 13:30:00,22.8,22.84,22.78,22.83,114600.0,17.2697,17.3,17.2545,17.2924,114600.0
2015-03-13 13:40:00,22.83,22.86,22.83,22.85,158600.0,17.2924,17.3151,17.2924,17.3075,158600.0
2015-03-13 13:50:00,22.85,22.88,22.84,22.87,68800.0,17.3075,17.3303,17.3,17.3227,68800.0
2015-03-13 14:00:00,22.87,22.88,22.84,22.85,74900.0,17.3227,17.3303,17.3,17.3075,74900.0
2015-03-13 14:10:00,22.85,22.89,22.83,22.86,69000.0,17.3075,17.3378,17.2924,17.3151,69000.0
2015-03-13 14:20:00,22.87,22.89,22.83,22.89,167300.0,17.3227,17.3378,17.2924,17.3378,167300.0
2015-03-13 14:30:00,22.89,22.91,22.86,22.87,234000.0,17.3378,17.353,17.3151,17.3227,234000.0
2015-03-13 14:40:00,22.87,22.89,22.82,22.86,178300.0,17.3227,17.3378,17.2848,17.3151,178300.0
2015-03-13 14:50:00,22.87,22.91,22.84,22.91,81600.0,17.3227,17.353,17.3,17.353,81600.0
2015-03-13 15:00:00,22.9,22.92,22.86,22.87,150700.0,17.3454,17.3605,17.3151,17.3227,150700.0
2015-03-13 15:10:00,22.87,22.92,22.87,22.91,115200.0,17.3227,17.3605,17.3227,17.353,115200.0
2015-03-13 15:20:00,22.91,22.95,22.89,22.95,137800.0,17.353,17.3833,17.3378,17.3833,137800.0
2015-03-13 15:30:00,22.94,22.96,22.92,22.95,143900.0,17.3757,17.3908,17.3605,17.3833,143900.0
2015-03-13 15:40:00,22.95,23.0,22.94,22.97,239500.0,17.3833,17.4211,17.3757,17.3984,239500.0
2015-03-13 15:50:00,22.97,23.03,22.96,22.99,466400.0,17.3984,17.4439,17.3908,17.4136,466400.0
2015-03-16 09:30:00,23.17,23.33,23.14,23.26,236600.0,17.5499,17.6711,17.5272,17.6181,236600.0
2015-03-16 09:40:00,23.26,23.48,23.26,23.48,297700.0,17.6181,17.7847,17.6181,17.7847,297700.0
2015-03-16 09:50:00,23.49,23.67,23.49,23.65,407100.0,17.7923,17.9286,17.7923,17.9135,407100.0
2015-03-16 10:00:00,23.65,23.68,23.55,23.56,232500.0,17.9135,17.9362,17.8377,17.8453,232500.0
2015-03-16 10:10:00,23.56,23.65,23.55,23.61,214600.0,17.8453,17.9135,17.8377,17.8832,214600.0
2015-03-16 10:20:00,23.61,23.61,23.48,23.49,402100.0,17.8832,17.8832,17.7847,17.7923,402100.0
2015-03-16 10:30:00,23.49,23.55,23.42,23.54,220800.0,17.7923,17.8377,17.7393,17.8302,220800.0
2015-03-16 10:40:00,23.54,23.54,23.49,23.5,119200.0,17.8302,17.8302,17.7923,17.7999,119200.0
2015-03-16 10:50:00,23.5,23.57,23.5,23.57,76600.0,17.7999,17.8529,17.7999,17.8529,76600.0
2015-03-16 11:00:00,23.57,23.61,23.56,23.56,143300.0,17.8529,17.8832,17.8453,17.8453,143300.0
2015-03-16 11:10:00,23.56,23.59,23.56,23.58,76200.0,17.8453,17.868,17.8453,17.8605,76200.0
2015-03-16 11:20:00,23.59,23.66,23.58,23.63,123700.0,17.868,17.9211,17.8605,17.8983,123700.0
2015-03-16 11:30:00,23.63,23.65,23.63,23.63,103200.0,17.8983,17.9135,17.8983,17.8983,103200.0
2015-03-16 11:40:00,23.62,23.66,23.62,23.65,92400.0,17.8908,17.9211,17.8908,17.9135,92400.0
2015-03-16 11:50:00,23.64,23.67,23.63,23.63,81900.0,17.9059,17.9286,17.8983,17.8983,81900.0
2015-03-16 12:00:00,23.63,23.64,23.61,23.64,63300.0,17.8983,17.9059,17.8832,17.9059,63300.0
2015-03-16 12:10:00,23.64,23.64,23.58,23.58,66700.0,17.9059,17.9059,17.8605,17.8605,66700.0
2015-03-16 12:20:00,23.58,23.64,23.58,23.62,95400.0,17.8605,17.9059,17.8605,17.8908,95400.0
2015-03-16 12:30:00,23.63,23.63,23.6,23.63,78900.0,17.8983,17.8983,17.8756,17.8983,78900.0
2015-03-16 12:40:00,23.62,23.64,23.61,23.62,86900.0,17.8908,17.9059,17.8832,17.8908,86900.0
2015-03-16 12:50:00,23.62,23.65,23.61,23.64,76400.0,17.8908,17.9135,17.8832,17.9059,76400.0
2015-03-16 13:00:00,23.64,23.64,23.56,23.57,130600.0,17.9059,17.9059,17.8453,17.8529,130600.0
2015-03-16 13:10:00,23.58,23.6,23.56,23.59,72900.0,17.8605,17.8756,17.8453,17.868,72900.0
2015-03-16 13:20:00,23.6,23.61,23.59,23.61,58400.0,17.8756,17.8832,17.868,17.8832,58400.0
2015-03-16 13:30:00,23.61,23.65,23.6,23.63,87600.0,17.8832,17.9135,17.8756,17.8983,87600.0
2015-03-16 13:40:00,23.64,23.66,23.62,23.62,284900.0,17.9059,17.9211,17.8908,17.8908,284900.0
2015-03-16 13:50:00,23.63,23.63,23.59,23.59,59000.0,17.8983,17.8983,17.868,17.868,59000.0
2015-03-16 14:00:00,23.59,23.62,23.58,23.6,130400.0,17.868,17.8908,17.8605,17.8756,130400.0
2015-03-16 14:10:00,23.61,23.62,23.58,23.62,71100.0,17.8832,17.8908,17.8605,17.8908,71100.0
2015-03-16 14:20:00,23.62,23.66,23.61,23.64,112000.0,17.8908,17.9211,17.8832,17.9059,112000.0
2015-03-16 14:30:00,23.64,23.67,23.63,23.65,119000.0,17.9059,17.9286,17.8983,17.9135,119000.0
2015-03-16 14:40:00,23.65,23.7,23.64,23.66,129800.0,17.9135,17.9514,17.9059,17.9211,129800.0
2015-03-16 14:50:00,23.67,23.7,23.65,23.69,129700.0,17.9286,17.9514,17.9135,17.9438,129700.0
2015-03-16 15:00:00,23.69,23.7,23.67,23.69,116500.0,17.9438,17.9514,17.9286,17.9438,116500.0
2015-03-16 15:10:00,23.69,23.69,23.66,23.66,94500.0,17.9438,17.9438,17.9211,17.9211,94500.0
2015-03-16 15:20:00,23.67,23.7,23.66,23.69,185500.0,17.9286,17.9514,17.9211,17.9438,185500.0
2015-03-16 15:30:00,23.69,23.73,23.68,23.72,253000.0,17.9438,17.9741,17.9362,17.9665,253000.0
2015-03-16 15:40:00,23.72,23.73,23.67,23.67,322800.0,17.9665,17.9741,17.9286,17.9286,322800.0
2015-03-16 15:50:00,23.68,23.72,23.67,23.71,703300.0,17.9362,17.9665,17.9286,17.9589,703300.0
2015-03-17 09:30:00,23.68,23.7,23.55,23.68,325500.0,17.9362,17.9514,17.8377,17.9362,325500.0
2015-03-17 09:40:00,23.68,23.71,23.61,23.62,152500.0,17.9362,17.9589,17.8832,17.8908,152500.0
2015-03-17 09:50:00,23.62,23.68,23.57,23.66,111900.0,17.8908,17.9362,17.8529,17.9211,111900.0
2015-03-17 10:00:00,23.65,23.66,23.6,23.61,133800.0,17.9135,17.9211,17.8756,17.8832,133800.0
2015-03-17 10:10:00,23.61,23.69,23.61,23.66,152000.0,17.8832,17.9438,17.8832,17.9211,152000.0
2015-03-17 10:20:00,23.66,23.67,23.54,23.54,238400.0,17.9211,17.9286,17.8302,17.8302,238400.0
2015-03-17 10:30:00,23.54,23.56,23.45,23.48,265000.0,17.8302,17.8453,17.762,17.7847,265000.0
2015-03-17 10:40:00,23.48,23.49,23.44,23.49,128900.0,17.7847,17.7923,17.7544,17.7923,128900.0
2015-03-17 10:50:00,23.48,23.52,23.47,23.5,119300.0,17.7847,17.815,17.7771,17.7999,119300.0
2015-03-17 11:00:00,23.49,23.49,23.44,23.46,124900.0,17.7923,17.7923,17.7544,17.7696,124900.0
2015-03-17 11:10:00,23.46,23.47,23.4,23.41,106100.0,17.7696,17.7771,17.7241,17.7317,106100.0
2015-03-17 11:20:00,23.4,23.44,23.37,23.41,132000.0,17.7241,17.7544,17.7014,17.7317,132000.0
2015-03-17 11:30:00,23.41,23.42,23.39,23.39,64400.0,17.7317,17.7393,17.7165,17.7165,64400.0
2015-03-17 11:40:00,23.39,23.43,23.37,23.42,91500.0,17.7165,17.7468,17.7014,17.7393,91500.0
2015-03-17 11:50:00,23.42,23.45,23.4,23.45,59100.0,17.7393,17.762,17.7241,17.762,59100.0
2015-03-17 12:00:00,23.45,23.45,23.41,23.43,44500.0,17.762,17.762,17.7317,17.7468,44500.0
2015-03-17 12:10:00,23.43,23.44,23.39,23.41,46100.0,17.7468,17.7544,17.7165,17.7317,46100.0
2015-03-17 12:20:00,23.41,23.47,23.4,23.46,93800.0,17.7317,17.7771,17.7241,17.7696,93800.0
2015-03-17 12:30:00,23.46,23.49,23.45,23.49,39700.0,17.7696,17.7923,17.762,17.7923,39700.0
2015-03-17 12:40:00,23.49,23.51,23.48,23.49,43400.0,17.7923,17.8074,17.7847,17.7923,43400.0
2015-03-17 12:50:00,23.49,23.52,23.49,23.52,60700.0,17.7923,17.815,17.7923,17.815,60700.0
2015-03-17 13:00:00,23.52,23.53,23.5,23.5,107100.0,17.815,17.8226,17.7999,17.7999,107100.0
2015-03-17 13:10:00,23.5,23.52,23.49,23.5,68700.0,17.7999,17.815,17.7923,17.7999,68700.0
2015-03-17 13:20:00,23.51,23.52,23.5,23.5,85400.0,17.8074,17.815,17.7999,17.7999,85400.0
2015-03-17 13:30:00,23.5,23.52,23.48,23.49,43100.0,17.7999,17.815,17.7847,17.7923,43100.0
2015-03-17 13:40:00,23.49,23.5,23.47,23.48,49800.0,17.7923,17.7999,17.7771,17.7847,49800.0
2015-03-17 13:50:00,23.48,23.55,23.48,23.53,57100.0,17.7847,17.8377,17.7847,17.8226,57100.0
2015-03-17 14:00:00,23.53,23.56,23.47,23.48,99000.0,17.8226,17.8453,17.7771,17.7847,99000.0
2015-03-17 14:10:00,23.48,23.49,23.46,23.47,70600.0,17.7847,17.7923,17.7696,17.7771,70600.0
2015-03-17 14:20:00,23.47,23.48,23.43,23.44,71200.0,17.7771,17.7847,17.7468,17.7544,71200.0
2015-03-17 14:30:00,23.44,23.46,23.41,23.43,127300.0,17.7544,17.7696,17.7317,17.7468,127300.0
2015-03-17 14:40:00,23.43,23.44,23.42,23.43,96900.0,17.7468,17.7544,17.7393,17.7468,96900.0
2015-03-17 14:50:00,23.43,23.44,23.41,23.42,129200.0,17.7468,17.7544,17.7317,17.7393,129200.0
2015-03-17 15:00:00,23.43,23.46,23.42,23.44,268300.0,17.7468,17.7696,17.7393,17.7544,268300.0
2015-03-17 15:10:00,23.44,23.45,23.43,23.43,174100.0,17.7544,17.762,17.7468,17.7468,174100.0
2015-03-17 15:20:00,23.43,23.46,23.43,23.45,483100.0,17.7468,17.7696,17.7468,17.762,483100.0
2015-03-17 15:30:00,23.44,23.45,23.42,23.42,544100.0,17.7544,17.762,17.7393,17.7393,544100.0
2015-03-17 15:40:00,23.43,23.45,23.41,23.42,317600.0,17.7468,17.762,17.7317,17.7393,317600.0
2015-03-17 15:50:00,23.42,23.45,23.37,23.37,1025800.0,17.7393,17.762,17.7014,17.7014,1025800.0
2015-03-18 09:30:00,23.25,23.45,23.24,23.42,189200.0,17.6105,17.762,17.6029,17.7393,189200.0
2015-03-18 09:40:00,23.42,23.44,23.31,23.43,231000.0,17.7393,17.7544,17.656,17.7468,231000.0
2015-03-18 09:50:00,23.43,23.48,23.4,23.41,222200.0,17.7468,17.7847,17.7241,17.7317,222200.0
2015-03-18 10:00:00,23.41,23.5,23.38,23.43,146900.0,17.7317,17.7999,17.709,17.7468,146900.0
2015-03-18 10:10:00,23.42,23.46,23.34,23.35,141200.0,17.7393,17.7696,17.6787,17.6862,141200.0
2015-03-18 10:20:00,23.35,23.35,23.3,23.3,227400.0,17.6862,17.6862,17.6484,17.6484,227400.0
2015-03-18 10:30:00,23.3,23.32,23.23,23.26,167800.0,17.6484,17.6635,17.5954,17.6181,167800.0
2015-03-18 10:40:00,23.26,23.35,23.24,23.32,102900.0,17.6181,17.6862,17.6029,17.6635,102900.0
2015-03-18 10:50:00,23.32,23.37,23.32,23.34,66900.0,17.6635,17.7014,17.6635,17.6787,66900.0
2015-03-18 11:00:00,23.34,23.38,23.32,23.34,44200.0,17.6787,17.709,17.6635,17.6787,44200.0
2015-03-18 11:10:00,23.34,23.34,23.29,23.3,58800.0,17.6787,17.6787,17.6408,17.6484,58800.0
2015-03-18 11:20:00,23.3,23.3,23.25,23.25,69200.0,17.6484,17.6484,17.6105,17.6105,69200.0
2015-03-18 11:30:00,23.26,23.27,23.24,23.27,82000.0,17.6181,17.6257,17.6029,17.6257,82000.0
2015-03-18 11:40:00,23.27,23.3,23.26,23.28,52700.0,17.6257,17.6484,17.6181,17.6332,52700.0
2015-03-18 11:50:00,23.28,23.33,23.25,23.32,69600.0,17.6332,17.6711,17.6105,17.6635,69600.0
2015-03-18 12:00:00,23.31,23.31,23.27,23.3,77600.0,17.656,17.656,17.6257,17.6484,77600.0
2015-03-18 12:10:00,23.29,23.3,23.25,23.25,65800.0,17.6408,17.6484,17.6105,17.6105,65800.0
2015-03-18 12:20:00,23.25,23.26,23.23,23.24,89000.0,17.6105,17.6181,17.5954,17.6029,89000.0
2015-03-18 12:30:00,23.23,23.26,23.22,23.25,80600.0,17.5954,17.6181,17.5878,17.6105,80600.0
2015-03-18 12:40:00,23.25,23.27,23.24,23.24,30900.0,17.6105,17.6257,17.6029,17.6029,30900.0
2015-03-18 12:50:00,23.25,23.27,23.24,23.25,71500.0,17.6105,17.6257,17.6029,17.6105,71500.0
2015-03-18 13:00:00,23.24,23.28,23.23,23.27,102000.0,17.6029,17.6332,17.5954,17.6257,102000.0
2015-03-18 13:10:00,23.26,23.28,23.25,23.27,66100.0,17.6181,17.6332,17.6105,17.6257,66100.0
2015-03-18 13:20:00,23.27,23.27,23.22,23.22,63100.0,17.6257,17.6257,17.5878,17.5878,63100.0
2015-03-18 13:30:00,23.22,23.23,23.14,23.14,106400.0,17.5878,17.5954,17.5272,17.5272,106400.0
2015-03-18 13:40:00,23.15,23.2,23.13,23.2,101300.0,17.5348,17.5726,17.5196,17.5726,101300.0
2015-03-18 13:50:00,23.2,23.29,23.2,23.28,83100.0,17.5726,17.6408,17.5726,17.6332,83100.0
2015-03-18 14:00:00,23.29,23.62,23.22,23.54,299100.0,17.6408,17.8908,17.5878,17.8302,299100.0
2015-03-18 14:10:00,23.54,23.65,23.51,23.62,304300.0,17.8302,17.9135,17.8074,17.8908,304300.0
2015-03-18 14:20:00,23.61,23.64,23.58,23.63,153000.0,17.8832,17.9059,17.8605,17.8983,153000.0
2015-03-18 14:30:00,23.63,23.69,23.59,23.68,323300.0,17.8983,17.9438,17.868,17.9362,323300.0
2015-03-18 14:40:00,23.68,23.74,23.62,23.66,136300.0,17.9362,17.9817,17.8908,17.9211,136300.0
2015-03-18 14:50:00,23.66,23.73,23.64,23.72,166900.0,17.9211,17.9741,17.9059,17.9665,166900.0
2015-03-18 15:00:00,23.72,23.8,23.68,23.77,205700.0,17.9665,18.0271,17.9362,18.0044,205700.0
2015-03-18 15:10:00,23.77,23.86,23.77,23.84,265500.0,18.0044,18.0725,18.0044,18.0574,265500.0
2015-03-18 15:20:00,23.85,23.86,23.79,23.8,153500.0,18.065,18.0725,18.0195,18.0271,153500.0
2015-03-18 15:30:00,23.8,23.82,23.74,23.75,279200.0,18.0271,18.0422,17.9817,17.9892,279200.0
2015-03-18 15:40:00,23.75,23.76,23.69,23.69,342300.0,17.9892,17.9968,17.9438,17.9438,342300.0
2015-03-18 15:50:00,23.69,23.76,23.69,23.75,642100.0,17.9438,17.9968,17.9438,17.9892,642100.0
2015-03-19 09:30:00,23.62,23.7,23.58,23.68,200600.0,17.8908,17.9514,17.8605,17.9362,200600.0
2015-03-19 09:40:00,23.68,23.68,23.59,23.6,105500.0,17.9362,17.9362,17.868,17.8756,105500.0
2015-03-19 09:50:00,23.61,23.63,23.55,23.57,167500.0,17.8832,17.8983,17.8377,17.8529,167500.0
2015-03-19 10:00:00,23.56,23.57,23.52,23.54,160200.0,17.8453,17.8529,17.815,17.8302,160200.0
2015-03-19 10:10:00,23.54,23.65,23.52,23.63,161900.0,17.8302,17.9135,17.815,17.8983,161900.0
2015-03-19 10:20:00,23.63,23.63,23.59,23.6,86000.0,17.8983,17.8983,17.868,17.8756,86000.0
2015-03-19 10:30:00,23.6,23.62,23.58,23.61,60000.0,17.8756,17.8908,17.8605,17.8832,60000.0
2015-03-19 10:40:00,23.6,23.61,23.53,23.53,90900.0,17.8756,17.8832,17.8226,17.8226,90900.0
2015-03-19 10:50:00,23.53,23.54,23.51,23.52,89200.0,17.8226,17.8302,17.8074,17.815,89200.0
2015-03-19 11:00:00,23.52,23.53,23.5,23.5,76900.0,17.815,17.8226,17.7999,17.7999,76900.0
2015-03-19 11:10:00,23.51,23.51,23.46,23.5,75100.0,17.8074,17.8074,17.7696,17.7999,75100.0
2015-03-19 11:20:00,23.5,23.52,23.48,23.48,74700.0,17.7999,17.815,17.7847,17.7847,74700.0
2015-03-19 11:30:00,23.48,23.49,23.42,23.42,219100.0,17.7847,17.7923,17.7393,17.7393,219100.0
2015-03-19 11:40:00,23.43,23.44,23.37,23.38,110600.0,17.7468,17.7544,17.7014,17.709,110600.0
2015-03-19 11:50:00,23.37,23.38,23.35,23.37,150900.0,17.7014,17.709,17.6862,17.7014,150900.0
2015-03-19 12:00:00,23.37,23.37,23.35,23.37,90600.0,17.7014,17.7014,17.6862,17.7014,90600.0
2015-03-19 12:10:00,23.37,23.37,23.31,23.32,327600.0,17.7014,17.7014,17.656,17.6635,327600.0
2015-03-19 12:20:00,23.32,23.32,23.28,23.28,129100.0,17.6635,17.6635,17.6332,17.6332,129100.0
2015-03-19 12:30:00,23.29,23.29,23.2,23.21,173100.0,17.6408,17.6408,17.5726,17.5802,173100.0
2015-03-19 12:40:00,23.21,23.3,23.2,23.3,160600.0,17.5802,17.6484,17.5726,17.6484,160600.0
2015-03-19 12:50:00,23.3,23.3,23.23,23.24,88500.0,17.6484,17.6484,17.5954,17.6029,88500.0
2015-03-19 13:00:00,23.24,23.27,23.22,23.22,109000.0,17.6029,17.6257,17.5878,17.5878,109000.0
2015-03-19 13:10:00,23.23,23.26,23.22,23.26,61300.0,17.5954,17.6181,17.5878,17.6181,61300.0
2015-03-19 13:20:00,23.26,23.26,23.24,23.25,183900.0,17.6181,17.6181,17.6029,17.6105,183900.0
2015-03-19 13:30:00,23.26,23.28,23.25,23.25,66700.0,17.6181,17.6332,17.6105,17.6105,66700.0
2015-03-19 13:40:00,23.26,23.26,23.2,23.2,108100.0,17.6181,17.6181,17.5726,17.5726,108100.0
2015-03-19 13:50:00,23.21,23.21,23.17,23.17,298400.0,17.5802,17.5802,17.5499,17.5499,298400.0
2015-03-19 14:00:00,23.17,23.2,23.17,23.19,238400.0,17.5499,17.5726,17.5499,17.5651,238400.0
2015-03-19 14:10:00,23.2,23.21,23.17,23.18,126200.0,17.5726,17.5802,17.5499,17.5575,126200.0
2015-03-19 14:20:00,23.17,23.18,23.14,23.14,168700.0,17.5499,17.5575,17.5272,17.5272,168700.0
2015-03-19 14:30:00,23.15,23.15,23.09,23.14,288500.0,17.5348,17.5348,17.4893,17.5272,288500.0
2015-03-19 14:40:00,23.13,23.18,23.13,23.16,123000.0,17.5196,17.5575,17.5196,17.5423,123000.0
2015-03-19 14:50:00,23.16,23.19,23.15,23.16,141400.0,17.5423,17.5651,17.5348,17.5423,141400.0
2015-03-19 15:00:00,23.16,23.17,23.14,23.14,193500.0,17.5423,17.5499,17.5272,17.5272,193500.0
2015-03-19 15:10:00,23.14,23.18,23.13,23.13,257900.0,17.5272,17.5575,17.5196,17.5196,257900.0
2015-03-19 15:20:00,23.13,23.14,23.07,23.11,323900.0,17.5196,17.5272,17.4742,17.5045,323900.0
2015-03-19 15:30:00,23.11,23.16,23.08,23.14,360200.0,17.5045,17.5423,17.4817,17.5272,360200.0
2015-03-19 15:40:00,23.14,23.15,23.1,23.11,464400.0,17.5272,17.5348,17.4969,17.5045,464400.0
2015-03-19 15:50:00,23.12,23.15,23.09,23.13,916800.0,17.512,17.5348,17.4893,17.5196,916800.0
2015-03-20 09:30:00,23.19,23.44,23.17,23.42,1458400.0,17.5651,17.7544,17.5499,17.7393,1458400.0
2015-03-20 09:40:00,23.42,23.52,23.41,23.52,384000.0,17.7393,17.815,17.7317,17.815,384000.0
2015-03-20 09:50:00,23.52,23.6,23.46,23.48,222100.0,17.815,17.8756,17.7696,17.7847,222100.0
2015-03-20 10:00:00,23.49,23.49,23.41,23.43,148900.0,17.7923,17.7923,17.7317,17.7468,148900.0
2015-03-20 10:10:00,23.43,23.47,23.39,23.42,191400.0,17.7468,17.7771,17.7165,17.7393,191400.0
2015-03-20 10:20:00,23.42,23.45,23.39,23.39,202500.0,17.7393,17.762,17.7165,17.7165,202500.0
2015-03-20 10:30:00,23.39,23.46,23.39,23.44,322900.0,17.7165,17.7696,17.7165,17.7544,322900.0
2015-03-20 10:40:00,23.44,23.45,23.39,23.4,113600.0,17.7544,17.762,17.7165,17.7241,113600.0
2015-03-20 10:50:00,23.4,23.4,23.33,23.34,241500.0,17.7241,17.7241,17.6711,17.6787,241500.0
2015-03-20 11:00:00,23.34,23.43,23.34,23.36,169300.0,17.6787,17.7468,17.6787,17.6938,169300.0
2015-03-20 11:10:00,23.37,23.4,23.33,23.4,245200.0,17.7014,17.7241,17.6711,17.7241,245200.0
2015-03-20 11:20:00,23.4,23.44,23.39,23.43,271900.0,17.7241,17.7544,17.7165,17.7468,271900.0
2015-03-20 11:30:00,23.42,23.44,23.4,23.4,125600.0,17.7393,17.7544,17.7241,17.7241,125600.0
2015-03-20 11:40:00,23.41,23.41,23.36,23.38,96900.0,17.7317,17.7317,17.6938,17.709,96900.0
2015-03-20 11:50:00,23.37,23.41,23.37,23.41,56900.0,17.7014,17.7317,17.7014,17.7317,56900.0
2015-03-20 12:00:00,23.4,23.44,23.4,23.44,102000.0,17.7241,17.7544,17.7241,17.7544,102000.0
2015-03-20 12:10:00,23.44,23.44,23.42,23.44,61900.0,17.7544,17.7544,17.7393,17.7544,61900.0
2015-03-20 12:20:00,23.43,23.44,23.41,23.41,65700.0,17.7468,17.7544,17.7317,17.7317,65700.0
2015-03-20 12:30:00,23.42,23.44,23.41,23.44,72000.0,17.7393,17.7544,17.7317,17.7544,72000.0
2015-03-20 12:40:00,23.44,23.45,23.43,23.45,95000.0,17.7544,17.762,17.7468,17.762,95000.0
2015-03-20 12:50:00,23.45,23.54,23.44,23.51,196500.0,17.762,17.8302,17.7544,17.8074,196500.0
2015-03-20 13:00:00,23.51,23.53,23.51,23.52,72600.0,17.8074,17.8226,17.8074,17.815,72600.0
2015-03-20 13:10:00,23.52,23.55,23.49,23.54,111000.0,17.815,17.8377,17.7923,17.8302,111000.0
2015-03-20 13:20:00,23.54,23.56,23.53,23.55,60100.0,17.8302,17.8453,17.8226,17.8377,60100.0
2015-03-20 13:30:00,23.55,23.57,23.54,23.54,92700.0,17.8377,17.8529,17.8302,17.8302,92700.0
2015-03-20 13:40:00,23.54,23.55,23.53,23.53,73200.0,17.8302,17.8377,17.8226,17.8226,73200.0
2015-03-20 13:50:00,23.54,23.55,23.52,23.55,88800.0,17.8302,17.8377,17.815,17.8377,88800.0
2015-03-20 14:00:00,23.55,23.57,23.54,23.55,88600.0,17.8377,17.8529,17.8302,17.8377,88600.0
2015-03-20 14:10:00,23.55,23.58,23.54,23.58,87700.0,17.8377,17.8605,17.8302,17.8605,87700.0
2015-03-20 14:20:00,23.57,23.59,23.56,23.58,148800.0,17.8529,17.868,17.8453,17.8605,148800.0
2015-03-20 14:30:00,23.59,23.6,23.56,23.59,191400.0,17.868,17.8756,17.8453,17.868,191400.0
2015-03-20 14:40:00,23.59,23.6,23.55,23.57,117400.0,17.868,17.8756,17.8377,17.8529,117400.0
2015-03-20 14:50:00,23.57,23.57,23.52,23.52,187200.0,17.8529,17.8529,17.815,17.815,187200.0
2015-03-20 15:00:00,23.52,23.53,23.51,23.52,108700.0,17.815,17.8226,17.8074,17.815,108700.0
2015-03-20 15:10:00,23.53,23.54,23.48,23.48,115500.0,17.8226,17.8302,17.7847,17.7847,115500.0
2015-03-20 15:20:00,23.48,23.51,23.47,23.5,229700.0,17.7847,17.8074,17.7771,17.7999,229700.0
2015-03-20 15:30:00,23.49,23.52,23.47,23.51,397300.0,17.7923,17.815,17.7771,17.8074,397300.0
2015-03-20 15:40:00,23.52,23.53,23.47,23.47,417600.0,17.815,17.8226,17.7771,17.7771,417600.0
2015-03-20 15:50:00,23.47,23.48,23.38,23.42,1649200.0,17.7771,17.7847,17.709,17.7393,1649200.0
2015-03-23 09:30:00,23.38,23.62,23.36,23.62,288400.0,17.709,17.8908,17.6938,17.8908,288400.0
2015-03-23 09:40:00,23.62,23.64,23.46,23.46,196700.0,17.8908,17.9059,17.7696,17.7696,196700.0
2015-03-23 09:50:00,23.46,23.57,23.45,23.57,123300.0,17.7696,17.8529,17.762,17.8529,123300.0
2015-03-23 10:00:00,23.57,23.6,23.49,23.57,174400.0,17.8529,17.8756,17.7923,17.8529,174400.0
2015-03-23 10:10:00,23.58,23.62,23.55,23.56,125000.0,17.8605,17.8908,17.8377,17.8453,125000.0
2015-03-23 10:20:00,23.56,23.6,23.55,23.57,146600.0,17.8453,17.8756,17.8377,17.8529,146600.0
2015-03-23 10:30:00,23.57,23.6,23.56,23.59,120200.0,17.8529,17.8756,17.8453,17.868,120200.0
2015-03-23 10:40:00,23.59,23.6,23.57,23.6,123600.0,17.868,17.8756,17.8529,17.8756,123600.0
2015-03-23 10:50:00,23.59,23.61,23.59,23.6,83600.0,17.868,17.8832,17.868,17.8756,83600.0
2015-03-23 11:00:00,23.6,23.61,23.58,23.6,88000.0,17.8756,17.8832,17.8605,17.8756,88000.0
2015-03-23 11:10:00,23.6,23.62,23.59,23.6,75300.0,17.8756,17.8908,17.868,17.8756,75300.0
2015-03-23 11:20:00,23.61,23.62,23.56,23.57,85500.0,17.8832,17.8908,17.8453,17.8529,85500.0
2015-03-23 11:30:00,23.57,23.59,23.55,23.59,72600.0,17.8529,17.868,17.8377,17.868,72600.0
2015-03-23 11:40:00,23.59,23.59,23.55,23.57,74100.0,17.868,17.868,17.8377,17.8529,74100.0
2015-03-23 11:50:00,23.57,23.59,23.56,23.58,63200.0,17.8529,17.868,17.8453,17.8605,63200.0
2015-03-23 12:00:00,23.58,23.6,23.57,23.58,96300.0,17.8605,17.8756,17.8529,17.8605,96300.0
2015-03-23 12:10:00,23.58,23.59,23.56,23.56,87700.0,17.8605,17.868,17.8453,17.8453,87700.0
2015-03-23 12:20:00,23.56,23.58,23.54,23.54,91200.0,17.8453,17.8605,17.8302,17.8302,91200.0
2015-03-23 12:30:00,23.54,23.6,23.54,23.58,113600.0,17.8302,17.8756,17.8302,17.8605,113600.0
2015-03-23 12:40:00,23.59,23.6,23.57,23.57,69500.0,17.868,17.8756,17.8529,17.8529,69500.0
2015-03-23 12:50:00,23.57,23.59,23.57,23.59,89800.0,17.8529,17.868,17.8529,17.868,89800.0
2015-03-23 13:00:00,23.58,23.59,23.57,23.57,47400.0,17.8605,17.868,17.8529,17.8529,47400.0
2015-03-23 13:10:00,23.57,23.6,23.57,23.58,72600.0,17.8529,17.8756,17.8529,17.8605,72600.0
2015-03-23 13:20:00,23.57,23.58,23.54,23.55,57800.0,17.8529,17.8605,17.8302,17.8377,57800.0
2015-03-23 13:30:00,23.55,23.57,23.54,23.56,83400.0,17.8377,17.8529,17.8302,17.8453,83400.0
2015-03-23 13:40:00,23.55,23.58,23.55,23.56,64300.0,17.8377,17.8605,17.8377,17.8453,64300.0
2015-03-23 13:50:00,23.56,23.57,23.55,23.55,55200.0,17.8453,17.8529,17.8377,17.8377,55200.0
2015-03-23 14:00:00,23.55,23.58,23.55,23.57,133700.0,17.8377,17.8605,17.8377,17.8529,133700.0
2015-03-23 14:10:00,23.57,23.58,23.55,23.57,96500.0,17.8529,17.8605,17.8377,17.8529,96500.0
2015-03-23 14:20:00,23.58,23.58,23.57,23.57,46300.0,17.8605,17.8605,17.8529,17.8529,46300.0
2015-03-23 14:30:00,23.58,23.58,23.57,23.57,53800.0,17.8605,17.8605,17.8529,17.8529,53800.0
2015-03-23 14:40:00,23.57,23.58,23.54,23.54,79000.0,17.8529,17.8605,17.8302,17.8302,79000.0
2015-03-23 14:50:00,23.54,23.57,23.54,23.57,104300.0,17.8302,17.8529,17.8302,17.8529,104300.0
2015-03-23 15:00:00,23.56,23.57,23.53,23.55,111900.0,17.8453,17.8529,17.8226,17.8377,111900.0
2015-03-23 15:10:00,23.55,23.55,23.51,23.52,112200.0,17.8377,17.8377,17.8074,17.815,112200.0
2015-03-23 15:20:00,23.52,23.53,23.51,23.53,55600.0,17.815,17.8226,17.8074,17.8226,55600.0
2015-03-23 15:30:00,23.53,23.53,23.51,23.52,205900.0,17.8226,17.8226,17.8074,17.815,205900.0
2015-03-23 15:40:00,23.52,23.53,23.49,23.51,269500.0,17.815,17.8226,17.7923,17.8074,269500.0
2015-03-23 15:50:00,23.5,23.51,23.46,23.47,910600.0,17.7999,17.8074,17.7696,17.7771,910600.0
2015-03-24 09:30:00,23.5,23.58,23.48,23.56,375100.0,17.7999,17.8605,17.7847,17.8453,375100.0
2015-03-24 09:40:00,23.56,23.57,23.5,23.52,186200.0,17.8453,17.8529,17.7999,17.815,186200.0
2015-03-24 09:50:00,23.53,23.54,23.5,23.52,116700.0,17.8226,17.8302,17.7999,17.815,116700.0
2015-03-24 10:00:00,23.52,23.57,23.49,23.53,167100.0,17.815,17.8529,17.7923,17.8226,167100.0
2015-03-24 10:10:00,23.54,23.55,23.46,23.46,78500.0,17.8302,17.8377,17.7696,17.7696,78500.0
2015-03-24 10:20:00,23.46,23.49,23.41,23.48,91500.0,17.7696,17.7923,17.7317,17.7847,91500.0
2015-03-24 10:30:00,23.49,23.51,23.48,23.51,94900.0,17.7923,17.8074,17.7847,17.8074,94900.0
2015-03-24 10:40:00,23.51,23.51,23.4,23.41,181700.0,17.8074,17.8074,17.7241,17.7317,181700.0
2015-03-24 10:50:00,23.41,23.46,23.4,23.45,127600.0,17.7317,17.7696,17.7241,17.762,127600.0
2015-03-24 11:00:00,23.44,23.5,23.41,23.49,141700.0,17.7544,17.7999,17.7317,17.7923,141700.0
2015-03-24 11:10:00,23.49,23.56,23.49,23.55,122700.0,17.7923,17.8453,17.7923,17.8377,122700.0
2015-03-24 11:20:00,23.55,23.57,23.53,23.55,150700.0,17.8377,17.8529,17.8226,17.8377,150700.0
2015-03-24 11:30:00,23.56,23.58,23.56,23.58,103000.0,17.8453,17.8605,17.8453,17.8605,103000.0
2015-03-24 11:40:00,23.57,23.59,23.56,23.59,74000.0,17.8529,17.868,17.8453,17.868,74000.0
2015-03-24 11:50:00,23.59,23.61,23.58,23.58,160100.0,17.868,17.8832,17.8605,17.8605,160100.0
2015-03-24 12:00:00,23.59,23.59,23.54,23.57,112500.0,17.868,17.868,17.8302,17.8529,112500.0
2015-03-24 12:10:00,23.57,23.59,23.56,23.59,48200.0,17.8529,17.868,17.8453,17.868,48200.0
2015-03-24 12:20:00,23.58,23.59,23.52,23.53,89900.0,17.8605,17.868,17.815,17.8226,89900.0
2015-03-24 12:30:00,23.52,23.54,23.47,23.48,70800.0,17.815,17.8302,17.7771,17.7847,70800.0
2015-03-24 12:40:00,23.48,23.5,23.46,23.46,99000.0,17.7847,17.7999,17.7696,17.7696,99000.0
2015-03-24 12:50:00,23.47,23.49,23.45,23.45,65500.0,17.7771,17.7923,17.762,17.762,65500.0
2015-03-24 13:00:00,23.45,23.51,23.44,23.5,50500.0,17.762,17.8074,17.7544,17.7999,50500.0
2015-03-24 13:10:00,23.5,23.52,23.46,23.51,63900.0,17.7999,17.815,17.7696,17.8074,63900.0
2015-03-24 13:20:00,23.51,23.52,23.44,23.45,83400.0,17.8074,17.815,17.7544,17.762,83400.0
2015-03-24 13:30:00,23.45,23.46,23.42,23.43,70100.0,17.762,17.7696,17.7393,17.7468,70100.0
2015-03-24 13:40:00,23.43,23.45,23.42,23.44,78100.0,17.7468,17.762,17.7393,17.7544,78100.0
2015-03-24 13:50:00,23.44,23.48,23.44,23.48,65400.0,17.7544,17.7847,17.7544,17.7847,65400.0
2015-03-24 14:00:00,23.48,23.48,23.43,23.47,101100.0,17.7847,17.7847,17.7468,17.7771,101100.0
2015-03-24 14:10:00,23.47,23.48,23.42,23.42,163000.0,17.7771,17.7847,17.7393,17.7393,163000.0
2015-03-24 14:20:00,23.42,23.45,23.42,23.45,82700.0,17.7393,17.762,17.7393,17.762,82700.0
2015-03-24 14:30:00,23.44,23.45,23.41,23.45,74200.0,17.7544,17.762,17.7317,17.762,74200.0
2015-03-24 14:40:00,23.45,23.49,23.42,23.48,117100.0,17.762,17.7923,17.7393,17.7847,117100.0
2015-03-24 14:50:00,23.48,23.49,23.45,23.49,59800.0,17.7847,17.7923,17.762,17.7923,59800.0
2015-03-24 15:00:00,23.49,23.52,23.47,23.51,99600.0,17.7923,17.815,17.7771,17.8074,99600.0
2015-03-24 15:10:00,23.5,23.51,23.49,23.51,94600.0,17.7999,17.8074,17.7923,17.8074,94600.0
2015-03-24 15:20:00,23.51,23.51,23.44,23.45,183000.0,17.8074,17.8074,17.7544,17.762,183000.0
2015-03-24 15:30:00,23.45,23.49,23.44,23.49,147400.0,17.762,17.7923,17.7544,17.7923,147400.0
2015-03-24 15:40:00,23.49,23.5,23.44,23.46,287500.0,17.7923,17.7999,17.7544,17.7696,287500.0
2015-03-24 15:50:00,23.45,23.46,23.41,23.41,564100.0,17.762,17.7696,17.7317,17.7317,564100.0
2015-03-25 09:30:00,23.45,23.54,23.44,23.46,222700.0,17.762,17.8302,17.7544,17.7696,222700.0
2015-03-25 09:40:00,23.46,23.48,23.36,23.43,256400.0,17.7696,17.7847,17.6938,17.7468,256400.0
2015-03-25 09:50:00,23.43,23.47,23.37,23.41,186100.0,17.7468,17.7771,17.7014,17.7317,186100.0
2015-03-25 10:00:00,23.42,23.49,23.39,23.49,138600.0,17.7393,17.7923,17.7165,17.7923,138600.0
2015-03-25 10:10:00,23.48,23.51,23.47,23.5,131500.0,17.7847,17.8074,17.7771,17.7999,131500.0
2015-03-25 10:20:00,23.5,23.57,23.49,23.55,232300.0,17.7999,17.8529,17.7923,17.8377,232300.0
2015-03-25 10:30:00,23.54,23.54,23.47,23.48,161600.0,17.8302,17.8302,17.7771,17.7847,161600.0
2015-03-25 10:40:00,23.48,23.49,23.43,23.45,79300.0,17.7847,17.7923,17.7468,17.762,79300.0
2015-03-25 10:50:00,23.46,23.5,23.45,23.49,64100.0,17.7696,17.7999,17.762,17.7923,64100.0
2015-03-25 11:00:00,23.5,23.53,23.49,23.51,121600.0,17.7999,17.8226,17.7923,17.8074,121600.0
2015-03-25 11:10:00,23.5,23.51,23.42,23.45,87000.0,17.7999,17.8074,17.7393,17.762,87000.0
2015-03-25 11:20:00,23.45,23.46,23.41,23.44,79200.0,17.762,17.7696,17.7317,17.7544,79200.0
2015-03-25 11:30:00,23.44,23.44,23.32,23.32,204300.0,17.7544,17.7544,17.6635,17.6635,204300.0
2015-03-25 11:40:00,23.33,23.33,23.24,23.25,283800.0,17.6711,17.6711,17.6029,17.6105,283800.0
2015-03-25 11:50:00,23.26,23.28,23.23,23.24,113100.0,17.6181,17.6332,17.5954,17.6029,113100.0
2015-03-25 12:00:00,23.23,23.24,23.19,23.19,164300.0,17.5954,17.6029,17.5651,17.5651,164300.0
2015-03-25 12:10:00,23.19,23.21,23.16,23.17,115600.0,17.5651,17.5802,17.5423,17.5499,115600.0
2015-03-25 12:20:00,23.17,23.18,23.1,23.12,138900.0,17.5499,17.5575,17.4969,17.512,138900.0
2015-03-25 12:30:00,23.11,23.12,23.05,23.07,211600.0,17.5045,17.512,17.459,17.4742,211600.0
2015-03-25 12:40:00,23.07,23.07,23.01,23.04,124600.0,17.4742,17.4742,17.4287,17.4514,124600.0
2015-03-25 12:50:00,23.04,23.05,23.01,23.04,158200.0,17.4514,17.459,17.4287,17.4514,158200.0
2015-03-25 13:00:00,23.03,23.05,23.02,23.04,176800.0,17.4439,17.459,17.4363,17.4514,176800.0
2015-03-25 13:10:00,23.03,23.04,22.9,22.92,340200.0,17.4439,17.4514,17.3454,17.3605,340200.0
2015-03-25 13:20:00,22.93,22.96,22.89,22.93,151100.0,17.3681,17.3908,17.3378,17.3681,151100.0
2015-03-25 13:30:00,22.93,22.97,22.92,22.97,162100.0,17.3681,17.3984,17.3605,17.3984,162100.0
2015-03-25 13:40:00,22.97,22.99,22.96,22.99,134700.0,17.3984,17.4136,17.3908,17.4136,134700.0
2015-03-25 13:50:00,22.98,23.0,22.97,22.98,97000.0,17.406,17.4211,17.3984,17.406,97000.0
2015-03-25 14:00:00,22.97,23.0,22.96,22.96,119500.0,17.3984,17.4211,17.3908,17.3908,119500.0
2015-03-25 14:10:00,22.96,22.99,22.94,22.96,151700.0,17.3908,17.4136,17.3757,17.3908,151700.0
2015-03-25 14:20:00,22.96,23.0,22.96,22.99,157800.0,17.3908,17.4211,17.3908,17.4136,157800.0
2015-03-25 14:30:00,23.0,23.0,22.97,22.98,132200.0,17.4211,17.4211,17.3984,17.406,132200.0
2015-03-25 14:40:00,22.98,22.98,22.92,22.93,159000.0,17.406,17.406,17.3605,17.3681,159000.0
2015-03-25 14:50:00,22.94,22.94,22.88,22.91,311100.0,17.3757,17.3757,17.3303,17.353,311100.0
2015-03-25 15:00:00,22.91,22.91,22.83,22.84,321200.0,17.353,17.353,17.2924,17.3,321200.0
2015-03-25 15:10:00,22.84,22.85,22.81,22.82,229900.0,17.3,17.3075,17.2772,17.2848,229900.0
2015-03-25 15:20:00,22.82,22.82,22.79,22.8,292400.0,17.2848,17.2848,17.2621,17.2697,292400.0
2015-03-25 15:30:00,22.8,22.81,22.78,22.78,459100.0,17.2697,17.2772,17.2545,17.2545,459100.0
2015-03-25 15:40:00,22.78,22.79,22.71,22.71,524700.0,17.2545,17.2621,17.2015,17.2015,524700.0
2015-03-25 15:50:00,22.71,22.72,22.68,22.71,748200.0,17.2015,17.2091,17.1788,17.2015,748200.0
2015-03-26 09:30:00,22.61,22.62,22.32,22.44,605200.0,17.1257,17.1333,16.9061,16.997,605200.0
2015-03-26 09:40:00,22.43,22.48,22.39,22.48,371700.0,16.9894,17.0273,16.9591,17.0273,371700.0
2015-03-26 09:50:00,22.47,22.53,22.42,22.43,274500.0,17.0197,17.0651,16.9818,16.9894,274500.0
2015-03-26 10:00:00,22.44,22.49,22.29,22.3,401200.0,16.997,17.0349,16.8834,16.8909,401200.0
2015-03-26 10:10:00,22.3,22.35,22.25,22.31,317200.0,16.8909,16.9288,16.8531,16.8985,317200.0
2015-03-26 10:20:00,22.31,22.35,22.3,22.32,368000.0,16.8985,16.9288,16.8909,16.9061,368000.0
2015-03-26 10:30:00,22.33,22.43,22.3,22.39,310900.0,16.9137,16.9894,16.8909,16.9591,310900.0
2015-03-26 10:40:00,22.39,22.41,22.35,22.4,307600.0,16.9591,16.9743,16.9288,16.9667,307600.0
2015-03-26 10:50:00,22.4,22.43,22.39,22.43,205800.0,16.9667,16.9894,16.9591,16.9894,205800.0
2015-03-26 11:00:00,22.43,22.43,22.38,22.43,212500.0,16.9894,16.9894,16.9515,16.9894,212500.0
2015-03-26 11:10:00,22.43,22.43,22.38,22.39,220400.0,16.9894,16.9894,16.9515,16.9591,220400.0
2015-03-26 11:20:00,22.4,22.43,22.38,22.43,222300.0,16.9667,16.9894,16.9515,16.9894,222300.0
2015-03-26 11:30:00,22.43,22.48,22.42,22.47,270700.0,16.9894,17.0273,16.9818,17.0197,270700.0
2015-03-26 11:40:00,22.49,22.55,22.44,22.44,274500.0,17.0349,17.0803,16.997,16.997,274500.0
2015-03-26 11:50:00,22.44,22.44,22.42,22.44,250000.0,16.997,16.997,16.9818,16.997,250000.0
2015-03-26 12:00:00,22.44,22.47,22.4,22.42,209100.0,16.997,17.0197,16.9667,16.9818,209100.0
2015-03-26 12:10:00,22.42,22.47,22.41,22.45,187700.0,16.9818,17.0197,16.9743,17.0046,187700.0
2015-03-26 12:20:00,22.45,22.46,22.42,22.43,93200.0,17.0046,17.0121,16.9818,16.9894,93200.0
2015-03-26 12:30:00,22.44,22.45,22.42,22.45,113000.0,16.997,17.0046,16.9818,17.0046,113000.0
2015-03-26 12:40:00,22.45,22.45,22.4,22.44,145800.0,17.0046,17.0046,16.9667,16.997,145800.0
2015-03-26 12:50:00,22.44,22.48,22.43,22.47,125200.0,16.997,17.0273,16.9894,17.0197,125200.0
2015-03-26 13:00:00,22.47,22.48,22.44,22.47,142600.0,17.0197,17.0273,16.997,17.0197,142600.0
2015-03-26 13:10:00,22.47,22.49,22.43,22.44,183000.0,17.0197,17.0349,16.9894,16.997,183000.0
2015-03-26 13:20:00,22.45,22.45,22.42,22.44,181100.0,17.0046,17.0046,16.9818,16.997,181100.0
2015-03-26 13:30:00,22.44,22.48,22.44,22.48,77400.0,16.997,17.0273,16.997,17.0273,77400.0
2015-03-26 13:40:00,22.48,22.51,22.47,22.48,296100.0,17.0273,17.05,17.0197,17.0273,296100.0
2015-03-26 13:50:00,22.47,22.54,22.47,22.52,154400.0,17.0197,17.0727,17.0197,17.0576,154400.0
2015-03-26 14:00:00,22.51,22.52,22.48,22.48,159300.0,17.05,17.0576,17.0273,17.0273,159300.0
2015-03-26 14:10:00,22.49,22.51,22.45,22.49,163500.0,17.0349,17.05,17.0046,17.0349,163500.0
2015-03-26 14:20:00,22.49,22.49,22.45,22.45,149800.0,17.0349,17.0349,17.0046,17.0046,149800.0
2015-03-26 14:30:00,22.46,22.5,22.45,22.49,210500.0,17.0121,17.0424,17.0046,17.0349,210500.0
2015-03-26 14:40:00,22.49,22.51,22.44,22.44,127100.0,17.0349,17.05,16.997,16.997,127100.0
2015-03-26 14:50:00,22.44,22.46,22.41,22.42,231200.0,16.997,17.0121,16.9743,16.9818,231200.0
2015-03-26 15:00:00,22.41,22.45,22.4,22.45,192600.0,16.9743,17.0046,16.9667,17.0046,192600.0
2015-03-26 15:10:00,22.45,22.45,22.41,22.41,174800.0,17.0046,17.0046,16.9743,16.9743,174800.0
2015-03-26 15:20:00,22.41,22.46,22.4,22.44,173400.0,16.9743,17.0121,16.9667,16.997,173400.0
2015-03-26 15:30:00,22.45,22.5,22.43,22.45,400500.0,17.0046,17.0424,16.9894,17.0046,400500.0
2015-03-26 15:40:00,22.45,22.49,22.43,22.46,360200.0,17.0046,17.0349,16.9894,17.0121,360200.0
2015-03-26 15:50:00,22.46,22.48,22.45,22.47,887900.0,17.0121,17.0273,17.0046,17.0197,887900.0
2015-03-27 09:30:00,22.52,22.58,22.43,22.51,297800.0,17.0576,17.103,16.9894,17.05,297800.0
2015-03-27 09:40:00,22.51,22.67,22.51,22.66,202400.0,17.05,17.1712,17.05,17.1636,202400.0
2015-03-27 09:50:00,22.66,22.67,22.58,22.59,125500.0,17.1636,17.1712,17.103,17.1106,125500.0
2015-03-27 10:00:00,22.58,22.59,22.49,22.51,141000.0,17.103,17.1106,17.0349,17.05,141000.0
2015-03-27 10:10:00,22.51,22.52,22.41,22.44,147100.0,17.05,17.0576,16.9743,16.997,147100.0
2015-03-27 10:20:00,22.45,22.59,22.45,22.59,144400.0,17.0046,17.1106,17.0046,17.1106,144400.0
2015-03-27 10:30:00,22.59,22.64,22.52,22.63,128600.0,17.1106,17.1485,17.0576,17.1409,128600.0
2015-03-27 10:40:00,22.64,22.67,22.62,22.66,96700.0,17.1485,17.1712,17.1333,17.1636,96700.0
2015-03-27 10:50:00,22.67,22.7,22.63,22.7,88700.0,17.1712,17.1939,17.1409,17.1939,88700.0
2015-03-27 11:00:00,22.7,22.7,22.63,22.68,70900.0,17.1939,17.1939,17.1409,17.1788,70900.0
2015-03-27 11:10:00,22.67,22.71,22.66,22.68,63400.0,17.1712,17.2015,17.1636,17.1788,63400.0
2015-03-27 11:20:00,22.68,22.69,22.64,22.66,75500.0,17.1788,17.1863,17.1485,17.1636,75500.0
2015-03-27 11:30:00,22.66,22.69,22.65,22.69,65400.0,17.1636,17.1863,17.156,17.1863,65400.0
2015-03-27 11:40:00,22.69,22.69,22.65,22.69,42600.0,17.1863,17.1863,17.156,17.1863,42600.0
2015-03-27 11:50:00,22.69,22.69,22.59,22.62,89100.0,17.1863,17.1863,17.1106,17.1333,89100.0
2015-03-27 12:00:00,22.62,22.65,22.6,22.64,59400.0,17.1333,17.156,17.1182,17.1485,59400.0
2015-03-27 12:10:00,22.64,22.65,22.59,22.59,51900.0,17.1485,17.156,17.1106,17.1106,51900.0
2015-03-27 12:20:00,22.6,22.65,22.59,22.6,87500.0,17.1182,17.156,17.1106,17.1182,87500.0
2015-03-27 12:30:00,22.61,22.65,22.59,22.64,67200.0,17.1257,17.156,17.1106,17.1485,67200.0
2015-03-27 12:40:00,22.65,22.67,22.63,22.64,52900.0,17.156,17.1712,17.1409,17.1485,52900.0
2015-03-27 12:50:00,22.64,22.7,22.64,22.69,42000.0,17.1485,17.1939,17.1485,17.1863,42000.0
2015-03-27 13:00:00,22.69,22.69,22.64,22.65,89000.0,17.1863,17.1863,17.1485,17.156,89000.0
2015-03-27 13:10:00,22.65,22.66,22.61,22.63,57400.0,17.156,17.1636,17.1257,17.1409,57400.0
2015-03-27 13:20:00,22.63,22.64,22.6,22.62,48800.0,17.1409,17.1485,17.1182,17.1333,48800.0
2015-03-27 13:30:00,22.63,22.67,22.62,22.66,40500.0,17.1409,17.1712,17.1333,17.1636,40500.0
2015-03-27 13:40:00,22.67,22.69,22.64,22.65,39600.0,17.1712,17.1863,17.1485,17.156,39600.0
2015-03-27 13:50:00,22.65,22.69,22.65,22.67,39000.0,17.156,17.1863,17.156,17.1712,39000.0
2015-03-27 14:00:00,22.68,22.69,22.66,22.68,58900.0,17.1788,17.1863,17.1636,17.1788,58900.0
2015-03-27 14:10:00,22.68,22.7,22.67,22.68,52400.0,17.1788,17.1939,17.1712,17.1788,52400.0
2015-03-27 14:20:00,22.68,22.7,22.67,22.68,37900.0,17.1788,17.1939,17.1712,17.1788,37900.0
2015-03-27 14:30:00,22.69,22.69,22.66,22.66,37400.0,17.1863,17.1863,17.1636,17.1636,37400.0
2015-03-27 14:40:00,22.67,22.69,22.66,22.68,56200.0,17.1712,17.1863,17.1636,17.1788,56200.0
2015-03-27 14:50:00,22.69,22.7,22.68,22.69,44700.0,17.1863,17.1939,17.1788,17.1863,44700.0
2015-03-27 15:00:00,22.7,22.72,22.69,22.7,85600.0,17.1939,17.2091,17.1863,17.1939,85600.0
2015-03-27 15:10:00,22.7,22.71,22.67,22.69,87600.0,17.1939,17.2015,17.1712,17.1863,87600.0
2015-03-27 15:20:00,22.68,22.69,22.66,22.67,84300.0,17.1788,17.1863,17.1636,17.1712,84300.0
2015-03-27 15:30:00,22.66,22.76,22.66,22.75,233500.0,17.1636,17.2394,17.1636,17.2318,233500.0
2015-03-27 15:40:00,22.75,22.77,22.72,22.73,276100.0,17.2318,17.2469,17.2091,17.2166,276100.0
2015-03-27 15:50:00,22.73,22.77,22.73,22.73,543100.0,17.2166,17.2469,17.2166,17.2166,543100.0
2015-03-30 09:30:00,22.9,23.03,22.89,23.01,169900.0,17.3454,17.4439,17.3378,17.4287,169900.0
2015-03-30 09:40:00,23.01,23.1,23.0,23.1,200800.0,17.4287,17.4969,17.4211,17.4969,200800.0
2015-03-30 09:50:00,23.1,23.11,23.04,23.07,132300.0,17.4969,17.5045,17.4514,17.4742,132300.0
2015-03-30 10:00:00,23.07,23.09,23.03,23.06,140100.0,17.4742,17.4893,17.4439,17.4666,140100.0
2015-03-30 10:10:00,23.06,23.08,23.02,23.04,114000.0,17.4666,17.4817,17.4363,17.4514,114000.0
2015-03-30 10:20:00,23.03,23.03,22.97,23.03,52500.0,17.4439,17.4439,17.3984,17.4439,52500.0
2015-03-30 10:30:00,23.03,23.06,23.02,23.05,95000.0,17.4439,17.4666,17.4363,17.459,95000.0
2015-03-30 10:40:00,23.04,23.05,22.98,23.01,102400.0,17.4514,17.459,17.406,17.4287,102400.0
2015-03-30 10:50:00,23.02,23.05,23.0,23.04,70200.0,17.4363,17.459,17.4211,17.4514,70200.0
2015-03-30 11:00:00,23.04,23.04,22.98,22.99,69900.0,17.4514,17.4514,17.406,17.4136,69900.0
2015-03-30 11:10:00,22.99,23.0,22.97,22.98,51600.0,17.4136,17.4211,17.3984,17.406,51600.0
2015-03-30 11:20:00,22.99,22.99,22.96,22.96,78600.0,17.4136,17.4136,17.3908,17.3908,78600.0
2015-03-30 11:30:00,22.97,23.0,22.96,22.99,80200.0,17.3984,17.4211,17.3908,17.4136,80200.0
2015-03-30 11:40:00,23.0,23.05,22.98,23.05,151900.0,17.4211,17.459,17.406,17.459,151900.0
2015-03-30 11:50:00,23.04,23.07,23.03,23.07,146200.0,17.4514,17.4742,17.4439,17.4742,146200.0
2015-03-30 12:00:00,23.07,23.07,23.04,23.05,111200.0,17.4742,17.4742,17.4514,17.459,111200.0
2015-03-30 12:10:00,23.05,23.07,23.03,23.07,89400.0,17.459,17.4742,17.4439,17.4742,89400.0
2015-03-30 12:20:00,23.06,23.08,23.05,23.07,55400.0,17.4666,17.4817,17.459,17.4742,55400.0
2015-03-30 12:30:00,23.08,23.09,23.05,23.09,61400.0,17.4817,17.4893,17.459,17.4893,61400.0
2015-03-30 12:40:00,23.09,23.1,23.07,23.08,104600.0,17.4893,17.4969,17.4742,17.4817,104600.0
2015-03-30 12:50:00,23.08,23.09,23.06,23.09,70900.0,17.4817,17.4893,17.4666,17.4893,70900.0
2015-03-30 13:00:00,23.09,23.09,23.06,23.06,129100.0,17.4893,17.4893,17.4666,17.4666,129100.0
2015-03-30 13:10:00,23.06,23.07,23.05,23.05,426300.0,17.4666,17.4742,17.459,17.459,426300.0
2015-03-30 13:20:00,23.05,23.09,23.05,23.09,177200.0,17.459,17.4893,17.459,17.4893,177200.0
2015-03-30 13:30:00,23.09,23.15,23.09,23.14,93600.0,17.4893,17.5348,17.4893,17.5272,93600.0
2015-03-30 13:40:00,23.14,23.15,23.12,23.13,187400.0,17.5272,17.5348,17.512,17.5196,187400.0
2015-03-30 13:50:00,23.13,23.15,23.11,23.14,123500.0,17.5196,17.5348,17.5045,17.5272,123500.0
2015-03-30 14:00:00,23.14,23.18,23.13,23.14,128300.0,17.5272,17.5575,17.5196,17.5272,128300.0
2015-03-30 14:10:00,23.14,23.18,23.14,23.18,95600.0,17.5272,17.5575,17.5272,17.5575,95600.0
2015-03-30 14:20:00,23.18,23.2,23.17,23.19,72100.0,17.5575,17.5726,17.5499,17.5651,72100.0
2015-03-30 14:30:00,23.19,23.19,23.17,23.18,71900.0,17.5651,17.5651,17.5499,17.5575,71900.0
2015-03-30 14:40:00,23.19,23.21,23.17,23.2,141400.0,17.5651,17.5802,17.5499,17.5726,141400.0
2015-03-30 14:50:00,23.2,23.2,23.19,23.19,57600.0,17.5726,17.5726,17.5651,17.5651,57600.0
2015-03-30 15:00:00,23.19,23.2,23.18,23.19,106800.0,17.5651,17.5726,17.5575,17.5651,106800.0
2015-03-30 15:10:00,23.19,23.22,23.16,23.21,218200.0,17.5651,17.5878,17.5423,17.5802,218200.0
2015-03-30 15:20:00,23.22,23.23,23.19,23.23,164100.0,17.5878,17.5954,17.5651,17.5954,164100.0
2015-03-30 15:30:00,23.23,23.3,23.22,23.28,380300.0,17.5954,17.6484,17.5878,17.6332,380300.0
2015-03-30 15:40:00,23.29,23.29,23.25,23.26,625700.0,17.6408,17.6408,17.6105,17.6181,625700.0
2015-03-30 15:50:00,23.26,23.27,23.23,23.23,520600.0,17.6181,17.6257,17.5954,17.5954,520600.0
2015-03-31 09:30:00,23.13,23.13,22.85,22.92,338700.0,17.5196,17.5196,17.3075,17.3605,338700.0
2015-03-31 09:40:00,22.92,22.92,22.75,22.8,339100.0,17.3605,17.3605,17.2318,17.2697,339100.0
2015-03-31 09:50:00,22.8,22.82,22.76,22.8,220600.0,17.2697,17.2848,17.2394,17.2697,220600.0
2015-03-31 10:00:00,22.81,22.92,22.78,22.91,328100.0,17.2772,17.3605,17.2545,17.353,328100.0
2015-03-31 10:10:00,22.91,22.94,22.83,22.83,191500.0,17.353,17.3757,17.2924,17.2924,191500.0
2015-03-31 10:20:00,22.84,22.88,22.81,22.85,138500.0,17.3,17.3303,17.2772,17.3075,138500.0
2015-03-31 10:30:00,22.85,22.88,22.83,22.85,103200.0,17.3075,17.3303,17.2924,17.3075,103200.0
2015-03-31 10:40:00,22.85,22.9,22.84,22.89,73400.0,17.3075,17.3454,17.3,17.3378,73400.0
2015-03-31 10:50:00,22.9,22.91,22.85,22.85,105200.0,17.3454,17.353,17.3075,17.3075,105200.0
2015-03-31 11:00:00,22.86,22.9,22.84,22.89,107900.0,17.3151,17.3454,17.3,17.3378,107900.0
2015-03-31 11:10:00,22.89,22.93,22.89,22.92,75200.0,17.3378,17.3681,17.3378,17.3605,75200.0
2015-03-31 11:20:00,22.91,22.92,22.88,22.88,62900.0,17.353,17.3605,17.3303,17.3303,62900.0
2015-03-31 11:30:00,22.88,22.89,22.82,22.86,79700.0,17.3303,17.3378,17.2848,17.3151,79700.0
2015-03-31 11:40:00,22.86,22.89,22.85,22.88,69500.0,17.3151,17.3378,17.3075,17.3303,69500.0
2015-03-31 11:50:00,22.88,22.89,22.83,22.84,58800.0,17.3303,17.3378,17.2924,17.3,58800.0
2015-03-31 12:00:00,22.84,22.84,22.77,22.78,112600.0,17.3,17.3,17.2469,17.2545,112600.0
2015-03-31 12:10:00,22.77,22.77,22.74,22.77,151700.0,17.2469,17.2469,17.2242,17.2469,151700.0
2015-03-31 12:20:00,22.77,22.78,22.75,22.78,201700.0,17.2469,17.2545,17.2318,17.2545,201700.0
2015-03-31 12:30:00,22.78,22.79,22.77,22.78,57800.0,17.2545,17.2621,17.2469,17.2545,57800.0
2015-03-31 12:40:00,22.79,22.85,22.78,22.85,140300.0,17.2621,17.3075,17.2545,17.3075,140300.0
2015-03-31 12:50:00,22.85,22.87,22.83,22.83,101800.0,17.3075,17.3227,17.2924,17.2924,101800.0
2015-03-31 13:00:00,22.84,22.85,22.8,22.83,145200.0,17.3,17.3075,17.2697,17.2924,145200.0
2015-03-31 13:10:00,22.84,22.86,22.83,22.86,52500.0,17.3,17.3151,17.2924,17.3151,52500.0
2015-03-31 13:20:00,22.85,22.87,22.85,22.87,55500.0,17.3075,17.3227,17.3075,17.3227,55500.0
2015-03-31 13:30:00,22.87,22.87,22.84,22.86,149400.0,17.3227,17.3227,17.3,17.3151,149400.0
2015-03-31 13:40:00,22.86,22.88,22.81,22.82,119100.0,17.3151,17.3303,17.2772,17.2848,119100.0
2015-03-31 13:50:00,22.82,22.82,22.76,22.8,128900.0,17.2848,17.2848,17.2394,17.2697,128900.0
2015-03-31 14:00:00,22.8,22.81,22.78,22.78,73800.0,17.2697,17.2772,17.2545,17.2545,73800.0
2015-03-31 14:10:00,22.79,22.81,22.78,22.79,82100.0,17.2621,17.2772,17.2545,17.2621,82100.0
2015-03-31 14:20:00,22.79,22.8,22.77,22.78,98800.0,17.2621,17.2697,17.2469,17.2545,98800.0
2015-03-31 14:30:00,22.77,22.8,22.76,22.8,99800.0,17.2469,17.2697,17.2394,17.2697,99800.0
2015-03-31 14:40:00,22.8,22.82,22.78,22.82,76600.0,17.2697,17.2848,17.2545,17.2848,76600.0
2015-03-31 14:50:00,22.83,22.87,22.81,22.87,119000.0,17.2924,17.3227,17.2772,17.3227,119000.0
2015-03-31 15:00:00,22.87,22.87,22.76,22.79,157800.0,17.3227,17.3227,17.2394,17.2621,157800.0
2015-03-31 15:10:00,22.79,22.8,22.7,22.7,312600.0,17.2621,17.2697,17.1939,17.1939,312600.0
2015-03-31 15:20:00,22.71,22.72,22.66,22.68,247400.0,17.2015,17.2091,17.1636,17.1788,247400.0
2015-03-31 15:30:00,22.68,22.68,22.61,22.68,366400.0,17.1788,17.1788,17.1257,17.1788,366400.0
2015-03-31 15:40:00,22.67,22.73,22.67,22.7,413800.0,17.1712,17.2166,17.1712,17.1939,413800.0
2015-03-31 15:50:00,22.7,22.7,22.66,22.67,844500.0,17.1939,17.1939,17.1636,17.1712,844500.0
2015-04-01 09:30:00,22.62,22.66,22.42,22.42,249400.0,17.1333,17.1636,16.9818,16.9818,249400.0
2015-04-01 09:40:00,22.42,22.42,22.26,22.27,264100.0,16.9818,16.9818,16.8606,16.8682,264100.0
2015-04-01 09:50:00,22.27,22.36,22.24,22.33,310600.0,16.8682,16.9364,16.8455,16.9137,310600.0
2015-04-01 10:00:00,22.33,22.41,22.31,22.4,229000.0,16.9137,16.9743,16.8985,16.9667,229000.0
2015-04-01 10:10:00,22.4,22.49,22.35,22.47,324700.0,16.9667,17.0349,16.9288,17.0197,324700.0
2015-04-01 10:20:00,22.47,22.53,22.45,22.49,192800.0,17.0197,17.0651,17.0046,17.0349,192800.0
2015-04-01 10:30:00,22.5,22.51,22.31,22.31,273600.0,17.0424,17.05,16.8985,16.8985,273600.0
2015-04-01 10:40:00,22.31,22.41,22.31,22.4,234800.0,16.8985,16.9743,16.8985,16.9667,234800.0
2015-04-01 10:50:00,22.4,22.47,22.39,22.46,208500.0,16.9667,17.0197,16.9591,17.0121,208500.0
2015-04-01 11:00:00,22.46,22.47,22.43,22.45,121200.0,17.0121,17.0197,16.9894,17.0046,121200.0
2015-04-01 11:10:00,22.45,22.48,22.42,22.43,132000.0,17.0046,17.0273,16.9818,16.9894,132000.0
2015-04-01 11:20:00,22.43,22.43,22.33,22.33,91600.0,16.9894,16.9894,16.9137,16.9137,91600.0
2015-04-01 11:30:00,22.34,22.34,22.28,22.28,152900.0,16.9212,16.9212,16.8758,16.8758,152900.0
2015-04-01 11:40:00,22.28,22.31,22.27,22.3,161300.0,16.8758,16.8985,16.8682,16.8909,161300.0
2015-04-01 11:50:00,22.3,22.31,22.26,22.27,184400.0,16.8909,16.8985,16.8606,16.8682,184400.0
2015-04-01 12:00:00,22.28,22.3,22.24,22.26,161500.0,16.8758,16.8909,16.8455,16.8606,161500.0
2015-04-01 12:10:00,22.27,22.28,22.24,22.26,180400.0,16.8682,16.8758,16.8455,16.8606,180400.0
2015-04-01 12:20:00,22.26,22.3,22.24,22.3,90600.0,16.8606,16.8909,16.8455,16.8909,90600.0
2015-04-01 12:30:00,22.29,22.31,22.27,22.3,90100.0,16.8834,16.8985,16.8682,16.8909,90100.0
2015-04-01 12:40:00,22.3,22.33,22.28,22.29,171100.0,16.8909,16.9137,16.8758,16.8834,171100.0
2015-04-01 12:50:00,22.3,22.34,22.29,22.3,110100.0,16.8909,16.9212,16.8834,16.8909,110100.0
2015-04-01 13:00:00,22.3,22.31,22.28,22.3,121900.0,16.8909,16.8985,16.8758,16.8909,121900.0
2015-04-01 13:10:00,22.3,22.31,22.26,22.27,137500.0,16.8909,16.8985,16.8606,16.8682,137500.0
2015-04-01 13:20:00,22.26,22.28,22.24,22.28,111300.0,16.8606,16.8758,16.8455,16.8758,111300.0
2015-04-01 13:30:00,22.28,22.29,22.23,22.23,164700.0,16.8758,16.8834,16.8379,16.8379,164700.0
2015-04-01 13:40:00,22.23,22.3,22.23,22.28,196900.0,16.8379,16.8909,16.8379,16.8758,196900.0
2015-04-01 13:50:00,22.27,22.29,22.26,22.27,116700.0,16.8682,16.8834,16.8606,16.8682,116700.0
2015-04-01 14:00:00,22.27,22.28,22.26,22.27,100700.0,16.8682,16.8758,16.8606,16.8682,100700.0
2015-04-01 14:10:00,22.28,22.28,22.2,22.21,195100.0,16.8758,16.8758,16.8152,16.8228,195100.0
2015-04-01 14:20:00,22.22,22.26,22.21,22.22,95000.0,16.8303,16.8606,16.8228,16.8303,95000.0
2015-04-01 14:30:00,22.22,22.26,22.19,22.26,142900.0,16.8303,16.8606,16.8076,16.8606,142900.0
2015-04-01 14:40:00,22.26,22.3,22.25,22.28,235800.0,16.8606,16.8909,16.8531,16.8758,235800.0
2015-04-01 14:50:00,22.29,22.3,22.25,22.25,110300.0,16.8834,16.8909,16.8531,16.8531,110300.0
2015-04-01 15:00:00,22.26,22.27,22.22,22.22,129400.0,16.8606,16.8682,16.8303,16.8303,129400.0
2015-04-01 15:10:00,22.23,22.27,22.22,22.24,168800.0,16.8379,16.8682,16.8303,16.8455,168800.0
2015-04-01 15:20:00,22.24,22.28,22.22,22.23,295100.0,16.8455,16.8758,16.8303,16.8379,295100.0
2015-04-01 15:30:00,22.22,22.26,22.21,22.23,431200.0,16.8303,16.8606,16.8228,16.8379,431200.0
2015-04-01 15:40:00,22.23,22.25,22.19,22.23,502900.0,16.8379,16.8531,16.8076,16.8379,502900.0
2015-04-01 15:50:00,22.23,22.28,22.22,22.25,837600.0,16.8379,16.8758,16.8303,16.8531,837600.0
2015-04-02 09:30:00,22.21,22.21,22.07,22.13,506500.0,16.8228,16.8228,16.7167,16.7622,506500.0
2015-04-02 09:40:00,22.13,22.22,22.08,22.2,407900.0,16.7622,16.8303,16.7243,16.8152,407900.0
2015-04-02 09:50:00,22.2,22.39,22.19,22.39,352500.0,16.8152,16.9591,16.8076,16.9591,352500.0
2015-04-02 10:00:00,22.39,22.44,22.35,22.36,415100.0,16.9591,16.997,16.9288,16.9364,415100.0
2015-04-02 10:10:00,22.36,22.39,22.32,22.38,234900.0,16.9364,16.9591,16.9061,16.9515,234900.0
2015-04-02 10:20:00,22.38,22.39,22.34,22.34,501100.0,16.9515,16.9591,16.9212,16.9212,501100.0
2015-04-02 10:30:00,22.35,22.38,22.33,22.34,236000.0,16.9288,16.9515,16.9137,16.9212,236000.0
2015-04-02 10:40:00,22.34,22.36,22.3,22.33,465200.0,16.9212,16.9364,16.8909,16.9137,465200.0
2015-04-02 10:50:00,22.33,22.36,22.33,22.35,157000.0,16.9137,16.9364,16.9137,16.9288,157000.0
2015-04-02 11:00:00,22.35,22.43,22.34,22.41,247200.0,16.9288,16.9894,16.9212,16.9743,247200.0
2015-04-02 11:10:00,22.41,22.41,22.38,22.38,117000.0,16.9743,16.9743,16.9515,16.9515,117000.0
2015-04-02 11:20:00,22.38,22.41,22.38,22.38,103900.0,16.9515,16.9743,16.9515,16.9515,103900.0
2015-04-02 11:30:00,22.39,22.39,22.37,22.39,103000.0,16.9591,16.9591,16.944,16.9591,103000.0
2015-04-02 11:40:00,22.39,22.39,22.36,22.38,121400.0,16.9591,16.9591,16.9364,16.9515,121400.0
2015-04-02 11:50:00,22.39,22.39,22.28,22.28,220600.0,16.9591,16.9591,16.8758,16.8758,220600.0
2015-04-02 12:00:00,22.28,22.3,22.26,22.3,111700.0,16.8758,16.8909,16.8606,16.8909,111700.0
2015-04-02 12:10:00,22.3,22.32,22.28,22.32,64300.0,16.8909,16.9061,16.8758,16.9061,64300.0
2015-04-02 12:20:00,22.32,22.36,22.31,22.35,93300.0,16.9061,16.9364,16.8985,16.9288,93300.0
2015-04-02 12:30:00,22.35,22.38,22.34,22.36,221000.0,16.9288,16.9515,16.9212,16.9364,221000.0
2015-04-02 12:40:00,22.35,22.36,22.32,22.32,89500.0,16.9288,16.9364,16.9061,16.9061,89500.0
2015-04-02 12:50:00,22.33,22.36,22.32,22.35,167300.0,16.9137,16.9364,16.9061,16.9288,167300.0
2015-04-02 13:00:00,22.35,22.37,22.35,22.37,55500.0,16.9288,16.944,16.9288,16.944,55500.0
2015-04-02 13:10:00,22.36,22.4,22.36,22.39,74900.0,16.9364,16.9667,16.9364,16.9591,74900.0
2015-04-02 13:20:00,22.39,22.39,22.36,22.37,130600.0,16.9591,16.9591,16.9364,16.944,130600.0
2015-04-02 13:30:00,22.37,22.37,22.34,22.35,104200.0,16.944,16.944,16.9212,16.9288,104200.0
2015-04-02 13:40:00,22.34,22.35,22.32,22.35,114600.0,16.9212,16.9288,16.9061,16.9288,114600.0
2015-04-02 13:50:00,22.35,22.37,22.34,22.35,103300.0,16.9288,16.944,16.9212,16.9288,103300.0
2015-04-02 14:00:00,22.34,22.36,22.33,22.36,88800.0,16.9212,16.9364,16.9137,16.9364,88800.0
2015-04-02 14:10:00,22.36,22.37,22.34,22.36,174100.0,16.9364,16.944,16.9212,16.9364,174100.0
2015-04-02 14:20:00,22.35,22.38,22.35,22.38,89500.0,16.9288,16.9515,16.9288,16.9515,89500.0
2015-04-02 14:30:00,22.38,22.41,22.38,22.4,158800.0,16.9515,16.9743,16.9515,16.9667,158800.0
2015-04-02 14:40:00,22.4,22.41,22.35,22.37,147000.0,16.9667,16.9743,16.9288,16.944,147000.0
2015-04-02 14:50:00,22.37,22.37,22.34,22.34,366700.0,16.944,16.944,16.9212,16.9212,366700.0
2015-04-02 15:00:00,22.35,22.36,22.34,22.35,138000.0,16.9288,16.9364,16.9212,16.9288,138000.0
2015-04-02 15:10:00,22.34,22.35,22.3,22.3,112000.0,16.9212,16.9288,16.8909,16.8909,112000.0
2015-04-02 15:20:00,22.3,22.31,22.3,22.3,115400.0,16.8909,16.8985,16.8909,16.8909,115400.0
2015-04-02 15:30:00,22.3,22.35,22.29,22.35,302200.0,16.8909,16.9288,16.8834,16.9288,302200.0
2015-04-02 15:40:00,22.34,22.36,22.31,22.35,468300.0,16.9212,16.9364,16.8985,16.9288,468300.0
2015-04-02 15:50:00,22.34,22.35,22.32,22.32,541300.0,16.9212,16.9288,16.9061,16.9061,541300.0
2015-04-06 09:30:00,22.22,22.25,22.1,22.2,272900.0,16.8303,16.8531,16.7394,16.8152,272900.0
2015-04-06 09:40:00,22.19,22.35,22.19,22.33,190600.0,16.8076,16.9288,16.8076,16.9137,190600.0
2015-04-06 09:50:00,22.33,22.34,22.27,22.28,132600.0,16.9137,16.9212,16.8682,16.8758,132600.0
2015-04-06 10:00:00,22.28,22.34,22.25,22.32,264200.0,16.8758,16.9212,16.8531,16.9061,264200.0
2015-04-06 10:10:00,22.32,22.39,22.31,22.37,107200.0,16.9061,16.9591,16.8985,16.944,107200.0
2015-04-06 10:20:00,22.37,22.44,22.33,22.38,357500.0,16.944,16.997,16.9137,16.9515,357500.0
2015-04-06 10:30:00,22.38,22.41,22.38,22.38,134300.0,16.9515,16.9743,16.9515,16.9515,134300.0
2015-04-06 10:40:00,22.39,22.4,22.34,22.34,246000.0,16.9591,16.9667,16.9212,16.9212,246000.0
2015-04-06 10:50:00,22.35,22.4,22.34,22.36,221900.0,16.9288,16.9667,16.9212,16.9364,221900.0
2015-04-06 11:00:00,22.37,22.39,22.33,22.35,463900.0,16.944,16.9591,16.9137,16.9288,463900.0
2015-04-06 11:10:00,22.35,22.36,22.33,22.35,103400.0,16.9288,16.9364,16.9137,16.9288,103400.0
2015-04-06 11:20:00,22.34,22.35,22.3,22.34,147200.0,16.9212,16.9288,16.8909,16.9212,147200.0
2015-04-06 11:30:00,22.34,22.39,22.33,22.37,156400.0,16.9212,16.9591,16.9137,16.944,156400.0
2015-04-06 11:40:00,22.37,22.38,22.34,22.35,113400.0,16.944,16.9515,16.9212,16.9288,113400.0
2015-04-06 11:50:00,22.35,22.37,22.34,22.36,105200.0,16.9288,16.944,16.9212,16.9364,105200.0
2015-04-06 12:00:00,22.37,22.37,22.34,22.37,334900.0,16.944,16.944,16.9212,16.944,334900.0
2015-04-06 12:10:00,22.37,22.39,22.35,22.36,122900.0,16.944,16.9591,16.9288,16.9364,122900.0
2015-04-06 12:20:00,22.36,22.39,22.35,22.38,146600.0,16.9364,16.9591,16.9288,16.9515,146600.0
2015-04-06 12:30:00,22.38,22.38,22.34,22.35,132900.0,16.9515,16.9515,16.9212,16.9288,132900.0
2015-04-06 12:40:00,22.35,22.39,22.34,22.39,78100.0,16.9288,16.9591,16.9212,16.9591,78100.0
2015-04-06 12:50:00,22.39,22.4,22.37,22.38,149300.0,16.9591,16.9667,16.944,16.9515,149300.0
2015-04-06 13:00:00,22.38,22.44,22.38,22.44,105700.0,16.9515,16.997,16.9515,16.997,105700.0
2015-04-06 13:10:00,22.43,22.47,22.43,22.44,443000.0,16.9894,17.0197,16.9894,16.997,443000.0
2015-04-06 13:20:00,22.44,22.46,22.43,22.45,67900.0,16.997,17.0121,16.9894,17.0046,67900.0
2015-04-06 13:30:00,22.45,22.46,22.43,22.45,110400.0,17.0046,17.0121,16.9894,17.0046,110400.0
2015-04-06 13:40:00,22.45,22.45,22.37,22.39,394200.0,17.0046,17.0046,16.944,16.9591,394200.0
2015-04-06 13:50:00,22.39,22.41,22.39,22.41,173700.0,16.9591,16.9743,16.9591,16.9743,173700.0
2015-04-06 14:00:00,22.41,22.42,22.4,22.41,74200.0,16.9743,16.9818,16.9667,16.9743,74200.0
2015-04-06 14:10:00,22.42,22.44,22.39,22.43,109100.0,16.9818,16.997,16.9591,16.9894,109100.0
2015-04-06 14:20:00,22.43,22.44,22.41,22.42,104900.0,16.9894,16.997,16.9743,16.9818,104900.0
2015-04-06 14:30:00,22.42,22.45,22.42,22.44,111300.0,16.9818,17.0046,16.9818,16.997,111300.0
2015-04-06 14:40:00,22.43,22.47,22.43,22.45,196300.0,16.9894,17.0197,16.9894,17.0046,196300.0
2015-04-06 14:50:00,22.44,22.46,22.44,22.46,382900.0,16.997,17.0121,16.997,17.0121,382900.0
2015-04-06 15:00:00,22.46,22.46,22.4,22.41,156100.0,17.0121,17.0121,16.9667,16.9743,156100.0
2015-04-06 15:10:00,22.41,22.43,22.39,22.4,222700.0,16.9743,16.9894,16.9591,16.9667,222700.0
2015-04-06 15:20:00,22.4,22.41,22.37,22.37,428500.0,16.9667,16.9743,16.944,16.944,428500.0
2015-04-06 15:30:00,22.38,22.43,22.37,22.39,310600.0,16.9515,16.9894,16.944,16.9591,310600.0
2015-04-06 15:40:00,22.39,22.41,22.37,22.37,287000.0,16.9591,16.9743,16.944,16.944,287000.0
2015-04-06 15:50:00,22.37,22.4,22.36,22.37,442900.0,16.944,16.9667,16.9364,16.944,442900.0
2015-04-07 09:30:00,22.37,22.38,22.2,22.21,303300.0,16.944,16.9515,16.8152,16.8228,303300.0
2015-04-07 09:40:00,22.22,22.23,22.1,22.12,351000.0,16.8303,16.8379,16.7394,16.7546,351000.0
2015-04-07 09:50:00,22.13,22.14,22.08,22.09,308700.0,16.7622,16.7697,16.7243,16.7319,308700.0
2015-04-07 10:00:00,22.09,22.11,22.06,22.1,302700.0,16.7319,16.747,16.7092,16.7394,302700.0
2015-04-07 10:10:00,22.09,22.12,22.08,22.1,228700.0,16.7319,16.7546,16.7243,16.7394,228700.0
2015-04-07 10:20:00,22.1,22.12,22.08,22.1,211500.0,16.7394,16.7546,16.7243,16.7394,211500.0
2015-04-07 10:30:00,22.1,22.14,22.09,22.12,194900.0,16.7394,16.7697,16.7319,16.7546,194900.0
2015-04-07 10:40:00,22.12,22.13,22.07,22.1,331200.0,16.7546,16.7622,16.7167,16.7394,331200.0
2015-04-07 10:50:00,22.1,22.11,22.08,22.09,139100.0,16.7394,16.747,16.7243,16.7319,139100.0
2015-04-07 11:00:00,22.1,22.11,22.09,22.1,191300.0,16.7394,16.747,16.7319,16.7394,191300.0
2015-04-07 11:10:00,22.1,22.11,22.09,22.1,165500.0,16.7394,16.747,16.7319,16.7394,165500.0
2015-04-07 11:20:00,22.11,22.13,22.09,22.13,99800.0,16.747,16.7622,16.7319,16.7622,99800.0
2015-04-07 11:30:00,22.13,22.14,22.12,22.12,148700.0,16.7622,16.7697,16.7546,16.7546,148700.0
2015-04-07 11:40:00,22.13,22.14,22.11,22.13,80200.0,16.7622,16.7697,16.747,16.7622,80200.0
2015-04-07 11:50:00,22.13,22.14,22.1,22.11,144200.0,16.7622,16.7697,16.7394,16.747,144200.0
2015-04-07 12:00:00,22.11,22.13,22.1,22.12,73200.0,16.747,16.7622,16.7394,16.7546,73200.0
2015-04-07 12:10:00,22.13,22.14,22.12,22.14,55300.0,16.7622,16.7697,16.7546,16.7697,55300.0
2015-04-07 12:20:00,22.13,22.15,22.13,22.15,99100.0,16.7622,16.7773,16.7622,16.7773,99100.0
2015-04-07 12:30:00,22.14,22.15,22.11,22.15,169500.0,16.7697,16.7773,16.747,16.7773,169500.0
2015-04-07 12:40:00,22.15,22.15,22.12,22.13,72000.0,16.7773,16.7773,16.7546,16.7622,72000.0
2015-04-07 12:50:00,22.12,22.15,22.12,22.15,62700.0,16.7546,16.7773,16.7546,16.7773,62700.0
2015-04-07 13:00:00,22.14,22.15,22.12,22.13,129400.0,16.7697,16.7773,16.7546,16.7622,129400.0
2015-04-07 13:10:00,22.12,22.13,22.11,22.12,111800.0,16.7546,16.7622,16.747,16.7546,111800.0
2015-04-07 13:20:00,22.13,22.14,22.12,22.14,58300.0,16.7622,16.7697,16.7546,16.7697,58300.0
2015-04-07 13:30:00,22.14,22.14,22.11,22.13,62100.0,16.7697,16.7697,16.747,16.7622,62100.0
2015-04-07 13:40:00,22.13,22.14,22.1,22.1,98700.0,16.7622,16.7697,16.7394,16.7394,98700.0
2015-04-07 13:50:00,22.11,22.12,22.09,22.1,184700.0,16.747,16.7546,16.7319,16.7394,184700.0
2015-04-07 14:00:00,22.11,22.11,22.07,22.07,77400.0,16.747,16.747,16.7167,16.7167,77400.0
2015-04-07 14:10:00,22.07,22.09,22.07,22.09,77800.0,16.7167,16.7319,16.7167,16.7319,77800.0
2015-04-07 14:20:00,22.09,22.12,22.08,22.12,108300.0,16.7319,16.7546,16.7243,16.7546,108300.0
2015-04-07 14:30:00,22.12,22.13,22.1,22.13,187900.0,16.7546,16.7622,16.7394,16.7622,187900.0
2015-04-07 14:40:00,22.13,22.14,22.12,22.14,85800.0,16.7622,16.7697,16.7546,16.7697,85800.0
2015-04-07 14:50:00,22.14,22.14,22.12,22.13,118800.0,16.7697,16.7697,16.7546,16.7622,118800.0
2015-04-07 15:00:00,22.13,22.13,22.1,22.1,144900.0,16.7622,16.7622,16.7394,16.7394,144900.0
2015-04-07 15:10:00,22.1,22.1,22.08,22.09,97700.0,16.7394,16.7394,16.7243,16.7319,97700.0
2015-04-07 15:20:00,22.08,22.09,22.05,22.07,245400.0,16.7243,16.7319,16.7016,16.7167,245400.0
2015-04-07 15:30:00,22.07,22.07,22.01,22.02,287300.0,16.7167,16.7167,16.6713,16.6789,287300.0
2015-04-07 15:40:00,22.01,22.03,22.0,22.01,428400.0,16.6713,16.6864,16.6637,16.6713,428400.0
2015-04-07 15:50:00,22.01,22.01,21.97,21.99,824600.0,16.6713,16.6713,16.641,16.6561,824600.0
2015-04-08 09:30:00,22.04,22.07,21.97,22.0,756600.0,16.694,16.7167,16.641,16.6637,756600.0
2015-04-08 09:40:00,21.99,22.0,21.76,21.78,701300.0,16.6561,16.6637,16.4819,16.4971,701300.0
2015-04-08 09:50:00,21.78,21.91,21.77,21.9,334500.0,16.4971,16.5955,16.4895,16.588,334500.0
2015-04-08 10:00:00,21.9,21.98,21.9,21.93,370300.0,16.588,16.6486,16.588,16.6107,370300.0
2015-04-08 10:10:00,21.93,21.95,21.89,21.89,327600.0,16.6107,16.6258,16.5804,16.5804,327600.0
2015-04-08 10:20:00,21.89,21.91,21.88,21.91,186600.0,16.5804,16.5955,16.5728,16.5955,186600.0
2015-04-08 10:30:00,21.9,21.91,21.81,21.82,257100.0,16.588,16.5955,16.5198,16.5274,257100.0
2015-04-08 10:40:00,21.82,21.82,21.76,21.79,219800.0,16.5274,16.5274,16.4819,16.5046,219800.0
2015-04-08 10:50:00,21.79,21.83,21.78,21.82,132600.0,16.5046,16.5349,16.4971,16.5274,132600.0
2015-04-08 11:00:00,21.83,21.87,21.79,21.86,124800.0,16.5349,16.5652,16.5046,16.5577,124800.0
2015-04-08 11:10:00,21.86,21.93,21.85,21.92,178500.0,16.5577,16.6107,16.5501,16.6031,178500.0
2015-04-08 11:20:00,21.92,21.95,21.89,21.91,191800.0,16.6031,16.6258,16.5804,16.5955,191800.0
2015-04-08 11:30:00,21.92,21.96,21.89,21.95,205600.0,16.6031,16.6334,16.5804,16.6258,205600.0
2015-04-08 11:40:00,21.96,22.01,21.92,22.01,296000.0,16.6334,16.6713,16.6031,16.6713,296000.0
2015-04-08 11:50:00,22.0,22.02,21.99,22.02,124400.0,16.6637,16.6789,16.6561,16.6789,124400.0
2015-04-08 12:00:00,22.02,22.04,22.01,22.03,161200.0,16.6789,16.694,16.6713,16.6864,161200.0
2015-04-08 12:10:00,22.03,22.05,22.03,22.05,85800.0,16.6864,16.7016,16.6864,16.7016,85800.0
2015-04-08 12:20:00,22.05,22.05,22.02,22.05,98900.0,16.7016,16.7016,16.6789,16.7016,98900.0
2015-04-08 12:30:00,22.04,22.05,22.01,22.03,105900.0,16.694,16.7016,16.6713,16.6864,105900.0
2015-04-08 12:40:00,22.03,22.1,22.03,22.09,188000.0,16.6864,16.7394,16.6864,16.7319,188000.0
2015-04-08 12:50:00,22.1,22.11,22.08,22.11,97400.0,16.7394,16.747,16.7243,16.747,97400.0
2015-04-08 13:00:00,22.1,22.12,22.1,22.12,127900.0,16.7394,16.7546,16.7394,16.7546,127900.0
2015-04-08 13:10:00,22.12,22.13,22.11,22.12,194100.0,16.7546,16.7622,16.747,16.7546,194100.0
2015-04-08 13:20:00,22.12,22.13,22.11,22.13,102400.0,16.7546,16.7622,16.747,16.7622,102400.0
2015-04-08 13:30:00,22.13,22.13,22.05,22.07,391700.0,16.7622,16.7622,16.7016,16.7167,391700.0
2015-04-08 13:40:00,22.08,22.11,22.07,22.09,275100.0,16.7243,16.747,16.7167,16.7319,275100.0
2015-04-08 13:50:00,22.1,22.1,22.07,22.08,118800.0,16.7394,16.7394,16.7167,16.7243,118800.0
2015-04-08 14:00:00,22.08,22.14,22.02,22.07,506400.0,16.7243,16.7697,16.6789,16.7167,506400.0
2015-04-08 14:10:00,22.07,22.18,22.05,22.13,348300.0,16.7167,16.8,16.7016,16.7622,348300.0
2015-04-08 14:20:00,22.13,22.17,22.1,22.12,227300.0,16.7622,16.7925,16.7394,16.7546,227300.0
2015-04-08 14:30:00,22.11,22.13,22.09,22.13,119300.0,16.747,16.7622,16.7319,16.7622,119300.0
2015-04-08 14:40:00,22.13,22.13,22.08,22.12,194400.0,16.7622,16.7622,16.7243,16.7546,194400.0
2015-04-08 14:50:00,22.12,22.12,22.04,22.05,133800.0,16.7546,16.7546,16.694,16.7016,133800.0
2015-04-08 15:00:00,22.06,22.11,22.06,22.1,142000.0,16.7092,16.747,16.7092,16.7394,142000.0
2015-04-08 15:10:00,22.1,22.11,22.05,22.07,238100.0,16.7394,16.747,16.7016,16.7167,238100.0
2015-04-08 15:20:00,22.07,22.1,22.06,22.07,221400.0,16.7167,16.7394,16.7092,16.7167,221400.0
2015-04-08 15:30:00,22.07,22.1,22.05,22.1,270100.0,16.7167,16.7394,16.7016,16.7394,270100.0
2015-04-08 15:40:00,22.1,22.11,22.07,22.08,325000.0,16.7394,16.747,16.7167,16.7243,325000.0
2015-04-08 15:50:00,22.08,22.09,22.03,22.05,898400.0,16.7243,16.7319,16.6864,16.7016,898400.0
2015-04-09 09:30:00,22.04,22.2,22.03,22.12,291100.0,16.694,16.8152,16.6864,16.7546,291100.0
2015-04-09 09:40:00,22.14,22.19,22.08,22.13,178200.0,16.7697,16.8076,16.7243,16.7622,178200.0
2015-04-09 09:50:00,22.13,22.14,22.07,22.09,223700.0,16.7622,16.7697,16.7167,16.7319,223700.0
2015-04-09 10:00:00,22.09,22.09,22.03,22.09,269000.0,16.7319,16.7319,16.6864,16.7319,269000.0
2015-04-09 10:10:00,22.08,22.12,22.05,22.1,171500.0,16.7243,16.7546,16.7016,16.7394,171500.0
2015-04-09 10:20:00,22.1,22.18,22.08,22.18,248300.0,16.7394,16.8,16.7243,16.8,248300.0
2015-04-09 10:30:00,22.18,22.19,22.12,22.14,145700.0,16.8,16.8076,16.7546,16.7697,145700.0
2015-04-09 10:40:00,22.14,22.14,22.06,22.09,183700.0,16.7697,16.7697,16.7092,16.7319,183700.0
2015-04-09 10:50:00,22.08,22.09,22.05,22.09,113000.0,16.7243,16.7319,16.7016,16.7319,113000.0
2015-04-09 11:00:00,22.08,22.09,22.06,22.08,86900.0,16.7243,16.7319,16.7092,16.7243,86900.0
2015-04-09 11:10:00,22.08,22.08,22.03,22.03,105800.0,16.7243,16.7243,16.6864,16.6864,105800.0
2015-04-09 11:20:00,22.03,22.06,22.01,22.06,99700.0,16.6864,16.7092,16.6713,16.7092,99700.0
2015-04-09 11:30:00,22.05,22.09,22.04,22.08,76500.0,16.7016,16.7319,16.694,16.7243,76500.0
2015-04-09 11:40:00,22.08,22.13,22.07,22.11,108500.0,16.7243,16.7622,16.7167,16.747,108500.0
2015-04-09 11:50:00,22.12,22.12,22.09,22.1,54500.0,16.7546,16.7546,16.7319,16.7394,54500.0
2015-04-09 12:00:00,22.1,22.14,22.1,22.13,107700.0,16.7394,16.7697,16.7394,16.7622,107700.0
2015-04-09 12:10:00,22.13,22.13,22.11,22.12,74200.0,16.7622,16.7622,16.747,16.7546,74200.0
2015-04-09 12:20:00,22.12,22.15,22.11,22.13,110100.0,16.7546,16.7773,16.747,16.7622,110100.0
2015-04-09 12:30:00,22.14,22.16,22.13,22.16,92300.0,16.7697,16.7849,16.7622,16.7849,92300.0
2015-04-09 12:40:00,22.16,22.16,22.14,22.16,82400.0,16.7849,16.7849,16.7697,16.7849,82400.0
2015-04-09 12:50:00,22.16,22.19,22.15,22.18,125600.0,16.7849,16.8076,16.7773,16.8,125600.0
2015-04-09 13:00:00,22.19,22.2,22.15,22.15,103100.0,16.8076,16.8152,16.7773,16.7773,103100.0
2015-04-09 13:10:00,22.16,22.17,22.14,22.17,100900.0,16.7849,16.7925,16.7697,16.7925,100900.0
2015-04-09 13:20:00,22.17,22.19,22.16,22.18,128000.0,16.7925,16.8076,16.7849,16.8,128000.0
2015-04-09 13:30:00,22.19,22.19,22.12,22.13,196400.0,16.8076,16.8076,16.7546,16.7622,196400.0
2015-04-09 13:40:00,22.13,22.16,22.12,22.16,62000.0,16.7622,16.7849,16.7546,16.7849,62000.0
2015-04-09 13:50:00,22.16,22.16,22.14,22.14,68400.0,16.7849,16.7849,16.7697,16.7697,68400.0
2015-04-09 14:00:00,22.14,22.16,22.13,22.14,145900.0,16.7697,16.7849,16.7622,16.7697,145900.0
2015-04-09 14:10:00,22.14,22.16,22.13,22.14,96500.0,16.7697,16.7849,16.7622,16.7697,96500.0
2015-04-09 14:20:00,22.14,22.14,22.12,22.14,86100.0,16.7697,16.7697,16.7546,16.7697,86100.0
2015-04-09 14:30:00,22.14,22.19,22.13,22.19,106600.0,16.7697,16.8076,16.7622,16.8076,106600.0
2015-04-09 14:40:00,22.19,22.21,22.17,22.2,268300.0,16.8076,16.8228,16.7925,16.8152,268300.0
2015-04-09 14:50:00,22.2,22.21,22.18,22.19,158800.0,16.8152,16.8228,16.8,16.8076,158800.0
2015-04-09 15:00:00,22.19,22.22,22.18,22.21,322400.0,16.8076,16.8303,16.8,16.8228,322400.0
2015-04-09 15:10:00,22.21,22.28,22.21,22.26,427900.0,16.8228,16.8758,16.8228,16.8606,427900.0
2015-04-09 15:20:00,22.26,22.27,22.23,22.25,313400.0,16.8606,16.8682,16.8379,16.8531,313400.0
2015-04-09 15:30:00,22.25,22.26,22.2,22.25,493900.0,16.8531,16.8606,16.8152,16.8531,493900.0
2015-04-09 15:40:00,22.25,22.27,22.24,22.25,444900.0,16.8531,16.8682,16.8455,16.8531,444900.0
2015-04-09 15:50:00,22.24,22.28,22.24,22.25,793400.0,16.8455,16.8758,16.8455,16.8531,793400.0
2015-04-10 09:30:00,22.28,22.36,22.19,22.24,296600.0,16.8758,16.9364,16.8076,16.8455,296600.0
2015-04-10 09:40:00,22.25,22.27,22.23,22.26,244900.0,16.8531,16.8682,16.8379,16.8606,244900.0
2015-04-10 09:50:00,22.26,22.27,22.24,22.24,228200.0,16.8606,16.8682,16.8455,16.8455,228200.0
2015-04-10 10:00:00,22.25,22.33,22.23,22.33,107600.0,16.8531,16.9137,16.8379,16.9137,107600.0
2015-04-10 10:10:00,22.32,22.37,22.31,22.35,299000.0,16.9061,16.944,16.8985,16.9288,299000.0
2015-04-10 10:20:00,22.36,22.36,22.33,22.35,161800.0,16.9364,16.9364,16.9137,16.9288,161800.0
2015-04-10 10:30:00,22.35,22.38,22.34,22.37,170000.0,16.9288,16.9515,16.9212,16.944,170000.0
2015-04-10 10:40:00,22.37,22.38,22.34,22.36,141700.0,16.944,16.9515,16.9212,16.9364,141700.0
2015-04-10 10:50:00,22.36,22.39,22.35,22.36,81500.0,16.9364,16.9591,16.9288,16.9364,81500.0
2015-04-10 11:00:00,22.36,22.37,22.35,22.36,48300.0,16.9364,16.944,16.9288,16.9364,48300.0
2015-04-10 11:10:00,22.37,22.39,22.35,22.37,62600.0,16.944,16.9591,16.9288,16.944,62600.0
2015-04-10 11:20:00,22.37,22.38,22.36,22.37,106800.0,16.944,16.9515,16.9364,16.944,106800.0
2015-04-10 11:30:00,22.38,22.39,22.36,22.38,191500.0,16.9515,16.9591,16.9364,16.9515,191500.0
2015-04-10 11:40:00,22.38,22.39,22.35,22.35,83200.0,16.9515,16.9591,16.9288,16.9288,83200.0
2015-04-10 11:50:00,22.35,22.37,22.35,22.36,36000.0,16.9288,16.944,16.9288,16.9364,36000.0
2015-04-10 12:00:00,22.36,22.39,22.35,22.38,104600.0,16.9364,16.9591,16.9288,16.9515,104600.0
2015-04-10 12:10:00,22.38,22.4,22.35,22.36,110500.0,16.9515,16.9667,16.9288,16.9364,110500.0
2015-04-10 12:20:00,22.36,22.38,22.35,22.37,54100.0,16.9364,16.9515,16.9288,16.944,54100.0
2015-04-10 12:30:00,22.37,22.39,22.36,22.36,244500.0,16.944,16.9591,16.9364,16.9364,244500.0
2015-04-10 12:40:00,22.37,22.38,22.34,22.34,101200.0,16.944,16.9515,16.9212,16.9212,101200.0
2015-04-10 12:50:00,22.34,22.35,22.31,22.33,81000.0,16.9212,16.9288,16.8985,16.9137,81000.0
2015-04-10 13:00:00,22.34,22.36,22.34,22.36,73400.0,16.9212,16.9364,16.9212,16.9364,73400.0
2015-04-10 13:10:00,22.36,22.37,22.35,22.37,92800.0,16.9364,16.944,16.9288,16.944,92800.0
2015-04-10 13:20:00,22.37,22.38,22.36,22.37,231200.0,16.944,16.9515,16.9364,16.944,231200.0
2015-04-10 13:30:00,22.37,22.38,22.36,22.37,80400.0,16.944,16.9515,16.9364,16.944,80400.0
2015-04-10 13:40:00,22.37,22.38,22.36,22.37,162300.0,16.944,16.9515,16.9364,16.944,162300.0
2015-04-10 13:50:00,22.37,22.38,22.36,22.37,126300.0,16.944,16.9515,16.9364,16.944,126300.0
2015-04-10 14:00:00,22.37,22.38,22.36,22.37,104500.0,16.944,16.9515,16.9364,16.944,104500.0
2015-04-10 14:10:00,22.37,22.4,22.36,22.37,250300.0,16.944,16.9667,16.9364,16.944,250300.0
2015-04-10 14:20:00,22.37,22.38,22.36,22.38,66000.0,16.944,16.9515,16.9364,16.9515,66000.0
2015-04-10 14:30:00,22.38,22.39,22.36,22.38,118800.0,16.9515,16.9591,16.9364,16.9515,118800.0
2015-04-10 14:40:00,22.38,22.4,22.37,22.39,116200.0,16.9515,16.9667,16.944,16.9591,116200.0
2015-04-10 14:50:00,22.39,22.4,22.38,22.39,76600.0,16.9591,16.9667,16.9515,16.9591,76600.0
2015-04-10 15:00:00,22.4,22.4,22.39,22.39,57600.0,16.9667,16.9667,16.9591,16.9591,57600.0
2015-04-10 15:10:00,22.4,22.41,22.39,22.4,173900.0,16.9667,16.9743,16.9591,16.9667,173900.0
2015-04-10 15:20:00,22.41,22.41,22.38,22.41,424700.0,16.9743,16.9743,16.9515,16.9743,424700.0
2015-04-10 15:30:00,22.41,22.41,22.39,22.41,243700.0,16.9743,16.9743,16.9591,16.9743,243700.0
2015-04-10 15:40:00,22.41,22.43,22.4,22.42,306200.0,16.9743,16.9894,16.9667,16.9818,306200.0
2015-04-10 15:50:00,22.41,22.42,22.41,22.41,401200.0,16.9743,16.9818,16.9743,16.9743,401200.0
2015-04-13 09:30:00,22.47,22.72,22.47,22.71,472500.0,17.0197,17.2091,17.0197,17.2015,472500.0
2015-04-13 09:40:00,22.71,22.72,22.65,22.71,291100.0,17.2015,17.2091,17.156,17.2015,291100.0
2015-04-13 09:50:00,22.7,22.71,22.62,22.65,546800.0,17.1939,17.2015,17.1333,17.156,546800.0
2015-04-13 10:00:00,22.64,22.65,22.55,22.58,153200.0,17.1485,17.156,17.0803,17.103,153200.0
2015-04-13 10:10:00,22.59,22.63,22.58,22.6,153300.0,17.1106,17.1409,17.103,17.1182,153300.0
2015-04-13 10:20:00,22.6,22.61,22.56,22.58,101200.0,17.1182,17.1257,17.0879,17.103,101200.0
2015-04-13 10:30:00,22.59,22.59,22.55,22.55,121700.0,17.1106,17.1106,17.0803,17.0803,121700.0
2015-04-13 10:40:00,22.56,22.56,22.5,22.5,160200.0,17.0879,17.0879,17.0424,17.0424,160200.0
2015-04-13 10:50:00,22.51,22.51,22.44,22.45,115900.0,17.05,17.05,16.997,17.0046,115900.0
2015-04-13 11:00:00,22.46,22.51,22.45,22.51,84500.0,17.0121,17.05,17.0046,17.05,84500.0
2015-04-13 11:10:00,22.51,22.52,22.49,22.5,60400.0,17.05,17.0576,17.0349,17.0424,60400.0
2015-04-13 11:20:00,22.5,22.53,22.5,22.5,57000.0,17.0424,17.0651,17.0424,17.0424,57000.0
2015-04-13 11:30:00,22.51,22.56,22.5,22.55,124500.0,17.05,17.0879,17.0424,17.0803,124500.0
2015-04-13 11:40:00,22.55,22.58,22.54,22.56,94100.0,17.0803,17.103,17.0727,17.0879,94100.0
2015-04-13 11:50:00,22.56,22.57,22.51,22.51,72400.0,17.0879,17.0954,17.05,17.05,72400.0
2015-04-13 12:00:00,22.52,22.52,22.5,22.5,42200.0,17.0576,17.0576,17.0424,17.0424,42200.0
2015-04-13 12:10:00,22.5,22.51,22.48,22.48,56300.0,17.0424,17.05,17.0273,17.0273,56300.0
2015-04-13 12:20:00,22.48,22.49,22.45,22.46,98400.0,17.0273,17.0349,17.0046,17.0121,98400.0
2015-04-13 12:30:00,22.45,22.5,22.45,22.49,111800.0,17.0046,17.0424,17.0046,17.0349,111800.0
2015-04-13 12:40:00,22.5,22.5,22.47,22.48,61400.0,17.0424,17.0424,17.0197,17.0273,61400.0
2015-04-13 12:50:00,22.47,22.48,22.45,22.46,48000.0,17.0197,17.0273,17.0046,17.0121,48000.0
2015-04-13 13:00:00,22.46,22.46,22.39,22.4,99900.0,17.0121,17.0121,16.9591,16.9667,99900.0
2015-04-13 13:10:00,22.39,22.41,22.37,22.41,94000.0,16.9591,16.9743,16.944,16.9743,94000.0
2015-04-13 13:20:00,22.4,22.44,22.37,22.38,119800.0,16.9667,16.997,16.944,16.9515,119800.0
2015-04-13 13:30:00,22.38,22.42,22.37,22.41,79500.0,16.9515,16.9818,16.944,16.9743,79500.0
2015-04-13 13:40:00,22.41,22.41,22.34,22.34,107200.0,16.9743,16.9743,16.9212,16.9212,107200.0
2015-04-13 13:50:00,22.35,22.39,22.33,22.39,90700.0,16.9288,16.9591,16.9137,16.9591,90700.0
2015-04-13 14:00:00,22.38,22.41,22.35,22.35,72800.0,16.9515,16.9743,16.9288,16.9288,72800.0
2015-04-13 14:10:00,22.35,22.36,22.33,22.34,58300.0,16.9288,16.9364,16.9137,16.9212,58300.0
2015-04-13 14:20:00,22.35,22.39,22.35,22.39,65200.0,16.9288,16.9591,16.9288,16.9591,65200.0
2015-04-13 14:30:00,22.39,22.45,22.37,22.44,90800.0,16.9591,17.0046,16.944,16.997,90800.0
2015-04-13 14:40:00,22.44,22.45,22.41,22.41,63400.0,16.997,17.0046,16.9743,16.9743,63400.0
2015-04-13 14:50:00,22.41,22.43,22.39,22.42,69800.0,16.9743,16.9894,16.9591,16.9818,69800.0
2015-04-13 15:00:00,22.42,22.45,22.4,22.44,76900.0,16.9818,17.0046,16.9667,16.997,76900.0
2015-04-13 15:10:00,22.44,22.44,22.41,22.42,85500.0,16.997,16.997,16.9743,16.9818,85500.0
2015-04-13 15:20:00,22.42,22.42,22.36,22.36,94500.0,16.9818,16.9818,16.9364,16.9364,94500.0
2015-04-13 15:30:00,22.37,22.4,22.36,22.4,123600.0,16.944,16.9667,16.9364,16.9667,123600.0
2015-04-13 15:40:00,22.4,22.43,22.39,22.4,271300.0,16.9667,16.9894,16.9591,16.9667,271300.0
2015-04-13 15:50:00,22.39,22.4,22.36,22.37,453200.0,16.9591,16.9667,16.9364,16.944,453200.0
2015-04-14 09:30:00,22.39,22.49,22.32,22.39,453900.0,16.9591,17.0349,16.9061,16.9591,453900.0
2015-04-14 09:40:00,22.4,22.41,22.27,22.33,117800.0,16.9667,16.9743,16.8682,16.9137,117800.0
2015-04-14 09:50:00,22.32,22.36,22.25,22.27,224600.0,16.9061,16.9364,16.8531,16.8682,224600.0
2015-04-14 10:00:00,22.27,22.28,22.08,22.18,282300.0,16.8682,16.8758,16.7243,16.8,282300.0
2015-04-14 10:10:00,22.19,22.23,22.18,22.21,130500.0,16.8076,16.8379,16.8,16.8228,130500.0
2015-04-14 10:20:00,22.22,22.25,22.19,22.22,105700.0,16.8303,16.8531,16.8076,16.8303,105700.0
2015-04-14 10:30:00,22.22,22.25,22.19,22.25,108300.0,16.8303,16.8531,16.8076,16.8531,108300.0
2015-04-14 10:40:00,22.24,22.33,22.23,22.32,104800.0,16.8455,16.9137,16.8379,16.9061,104800.0
2015-04-14 10:50:00,22.32,22.34,22.3,22.3,67800.0,16.9061,16.9212,16.8909,16.8909,67800.0
2015-04-14 11:00:00,22.3,22.33,22.29,22.32,86600.0,16.8909,16.9137,16.8834,16.9061,86600.0
2015-04-14 11:10:00,22.33,22.42,22.33,22.41,63500.0,16.9137,16.9818,16.9137,16.9743,63500.0
2015-04-14 11:20:00,22.41,22.41,22.38,22.41,84000.0,16.9743,16.9743,16.9515,16.9743,84000.0
2015-04-14 11:30:00,22.4,22.42,22.39,22.39,42400.0,16.9667,16.9818,16.9591,16.9591,42400.0
2015-04-14 11:40:00,22.4,22.4,22.35,22.36,81200.0,16.9667,16.9667,16.9288,16.9364,81200.0
2015-04-14 11:50:00,22.35,22.38,22.35,22.38,44700.0,16.9288,16.9515,16.9288,16.9515,44700.0
2015-04-14 12:00:00,22.37,22.39,22.37,22.39,38400.0,16.944,16.9591,16.944,16.9591,38400.0
2015-04-14 12:10:00,22.39,22.39,22.37,22.37,73900.0,16.9591,16.9591,16.944,16.944,73900.0
2015-04-14 12:20:00,22.38,22.38,22.35,22.37,38700.0,16.9515,16.9515,16.9288,16.944,38700.0
2015-04-14 12:30:00,22.37,22.38,22.35,22.36,119600.0,16.944,16.9515,16.9288,16.9364,119600.0
2015-04-14 12:40:00,22.36,22.37,22.33,22.33,97600.0,16.9364,16.944,16.9137,16.9137,97600.0
2015-04-14 12:50:00,22.33,22.34,22.31,22.31,30400.0,16.9137,16.9212,16.8985,16.8985,30400.0
2015-04-14 13:00:00,22.31,22.32,22.3,22.3,39400.0,16.8985,16.9061,16.8909,16.8909,39400.0
2015-04-14 13:10:00,22.3,22.31,22.27,22.27,106800.0,16.8909,16.8985,16.8682,16.8682,106800.0
2015-04-14 13:20:00,22.27,22.28,22.26,22.28,79800.0,16.8682,16.8758,16.8606,16.8758,79800.0
2015-04-14 13:30:00,22.28,22.31,22.28,22.29,63300.0,16.8758,16.8985,16.8758,16.8834,63300.0
2015-04-14 13:40:00,22.29,22.32,22.27,22.32,57200.0,16.8834,16.9061,16.8682,16.9061,57200.0
2015-04-14 13:50:00,22.32,22.34,22.3,22.34,36300.0,16.9061,16.9212,16.8909,16.9212,36300.0
2015-04-14 14:00:00,22.34,22.34,22.3,22.34,68300.0,16.9212,16.9212,16.8909,16.9212,68300.0
2015-04-14 14:10:00,22.34,22.34,22.28,22.34,80700.0,16.9212,16.9212,16.8758,16.9212,80700.0
2015-04-14 14:20:00,22.34,22.37,22.32,22.37,81000.0,16.9212,16.944,16.9061,16.944,81000.0
2015-04-14 14:30:00,22.37,22.37,22.3,22.3,120000.0,16.944,16.944,16.8909,16.8909,120000.0
2015-04-14 14:40:00,22.3,22.32,22.3,22.32,94200.0,16.8909,16.9061,16.8909,16.9061,94200.0
2015-04-14 14:50:00,22.32,22.35,22.3,22.34,182500.0,16.9061,16.9288,16.8909,16.9212,182500.0
2015-04-14 15:00:00,22.33,22.36,22.33,22.34,136100.0,16.9137,16.9364,16.9137,16.9212,136100.0
2015-04-14 15:10:00,22.34,22.37,22.33,22.37,137300.0,16.9212,16.944,16.9137,16.944,137300.0
2015-04-14 15:20:00,22.37,22.39,22.36,22.39,135500.0,16.944,16.9591,16.9364,16.9591,135500.0
2015-04-14 15:30:00,22.39,22.41,22.38,22.39,179500.0,16.9591,16.9743,16.9515,16.9591,179500.0
2015-04-14 15:40:00,22.39,22.4,22.36,22.39,287300.0,16.9591,16.9667,16.9364,16.9591,287300.0
2015-04-14 15:50:00,22.4,22.4,22.32,22.34,790500.0,16.9667,16.9667,16.9061,16.9212,790500.0
2015-04-15 09:30:00,22.43,22.58,22.42,22.53,507300.0,16.9894,17.103,16.9818,17.0651,507300.0
2015-04-15 09:40:00,22.53,22.57,22.5,22.54,239400.0,17.0651,17.0954,17.0424,17.0727,239400.0
2015-04-15 09:50:00,22.55,22.57,22.47,22.47,318200.0,17.0803,17.0954,17.0197,17.0197,318200.0
2015-04-15 10:00:00,22.47,22.49,22.4,22.45,236400.0,17.0197,17.0349,16.9667,17.0046,236400.0
2015-04-15 10:10:00,22.45,22.48,22.43,22.45,83900.0,17.0046,17.0273,16.9894,17.0046,83900.0
2015-04-15 10:20:00,22.45,22.5,22.44,22.44,100300.0,17.0046,17.0424,16.997,16.997,100300.0
2015-04-15 10:30:00,22.44,22.48,22.44,22.47,96600.0,16.997,17.0273,16.997,17.0197,96600.0
2015-04-15 10:40:00,22.47,22.47,22.39,22.39,143800.0,17.0197,17.0197,16.9591,16.9591,143800.0
2015-04-15 10:50:00,22.39,22.46,22.39,22.43,126400.0,16.9591,17.0121,16.9591,16.9894,126400.0
2015-04-15 11:00:00,22.44,22.46,22.42,22.44,71600.0,16.997,17.0121,16.9818,16.997,71600.0
2015-04-15 11:10:00,22.43,22.44,22.39,22.4,50700.0,16.9894,16.997,16.9591,16.9667,50700.0
2015-04-15 11:20:00,22.39,22.41,22.38,22.41,102000.0,16.9591,16.9743,16.9515,16.9743,102000.0
2015-04-15 11:30:00,22.4,22.42,22.36,22.42,131200.0,16.9667,16.9818,16.9364,16.9818,131200.0
2015-04-15 11:40:00,22.42,22.45,22.41,22.43,85800.0,16.9818,17.0046,16.9743,16.9894,85800.0
2015-04-15 11:50:00,22.43,22.49,22.42,22.47,57400.0,16.9894,17.0349,16.9818,17.0197,57400.0
2015-04-15 12:00:00,22.46,22.47,22.43,22.43,53100.0,17.0121,17.0197,16.9894,16.9894,53100.0
2015-04-15 12:10:00,22.43,22.44,22.4,22.41,73100.0,16.9894,16.997,16.9667,16.9743,73100.0
2015-04-15 12:20:00,22.41,22.43,22.4,22.42,86500.0,16.9743,16.9894,16.9667,16.9818,86500.0
2015-04-15 12:30:00,22.42,22.43,22.4,22.41,40100.0,16.9818,16.9894,16.9667,16.9743,40100.0
2015-04-15 12:40:00,22.42,22.43,22.41,22.42,84900.0,16.9818,16.9894,16.9743,16.9818,84900.0
2015-04-15 12:50:00,22.41,22.43,22.4,22.41,78200.0,16.9743,16.9894,16.9667,16.9743,78200.0
2015-04-15 13:00:00,22.42,22.42,22.4,22.4,52800.0,16.9818,16.9818,16.9667,16.9667,52800.0
2015-04-15 13:10:00,22.4,22.42,22.4,22.41,35000.0,16.9667,16.9818,16.9667,16.9743,35000.0
2015-04-15 13:20:00,22.41,22.44,22.4,22.43,123200.0,16.9743,16.997,16.9667,16.9894,123200.0
2015-04-15 13:30:00,22.43,22.45,22.42,22.42,56700.0,16.9894,17.0046,16.9818,16.9818,56700.0
2015-04-15 13:40:00,22.42,22.43,22.42,22.42,36800.0,16.9818,16.9894,16.9818,16.9818,36800.0
2015-04-15 13:50:00,22.42,22.45,22.42,22.44,102100.0,16.9818,17.0046,16.9818,16.997,102100.0
2015-04-15 14:00:00,22.44,22.49,22.43,22.49,129800.0,16.997,17.0349,16.9894,17.0349,129800.0
2015-04-15 14:10:00,22.49,22.5,22.48,22.5,103400.0,17.0349,17.0424,17.0273,17.0424,103400.0
2015-04-15 14:20:00,22.5,22.5,22.46,22.46,85500.0,17.0424,17.0424,17.0121,17.0121,85500.0
2015-04-15 14:30:00,22.46,22.47,22.44,22.46,138400.0,17.0121,17.0197,16.997,17.0121,138400.0
2015-04-15 14:40:00,22.46,22.47,22.44,22.47,160700.0,17.0121,17.0197,16.997,17.0197,160700.0
2015-04-15 14:50:00,22.46,22.47,22.45,22.46,62600.0,17.0121,17.0197,17.0046,17.0121,62600.0
2015-04-15 15:00:00,22.45,22.47,22.44,22.46,138500.0,17.0046,17.0197,16.997,17.0121,138500.0
2015-04-15 15:10:00,22.47,22.47,22.44,22.46,95000.0,17.0197,17.0197,16.997,17.0121,95000.0
2015-04-15 15:20:00,22.45,22.46,22.43,22.44,164900.0,17.0046,17.0121,16.9894,16.997,164900.0
2015-04-15 15:30:00,22.44,22.46,22.39,22.39,227800.0,16.997,17.0121,16.9591,16.9591,227800.0
2015-04-15 15:40:00,22.38,22.39,22.34,22.37,459100.0,16.9515,16.9591,16.9212,16.944,459100.0
2015-04-15 15:50:00,22.36,22.37,22.32,22.34,761100.0,16.9364,16.944,16.9061,16.9212,761100.0
2015-04-16 09:30:00,22.3,22.36,22.25,22.34,378200.0,16.8909,16.9364,16.8531,16.9212,378200.0
2015-04-16 09:40:00,22.35,22.43,22.34,22.42,171400.0,16.9288,16.9894,16.9212,16.9818,171400.0
2015-04-16 09:50:00,22.42,22.46,22.36,22.42,120500.0,16.9818,17.0121,16.9364,16.9818,120500.0
2015-04-16 10:00:00,22.41,22.46,22.37,22.42,130400.0,16.9743,17.0121,16.944,16.9818,130400.0
2015-04-16 10:10:00,22.43,22.46,22.4,22.44,209300.0,16.9894,17.0121,16.9667,16.997,209300.0
2015-04-16 10:20:00,22.45,22.49,22.44,22.48,136500.0,17.0046,17.0349,16.997,17.0273,136500.0
2015-04-16 10:30:00,22.48,22.52,22.45,22.52,110400.0,17.0273,17.0576,17.0046,17.0576,110400.0
2015-04-16 10:40:00,22.52,22.57,22.51,22.57,159700.0,17.0576,17.0954,17.05,17.0954,159700.0
2015-04-16 10:50:00,22.57,22.57,22.51,22.53,280300.0,17.0954,17.0954,17.05,17.0651,280300.0
2015-04-16 11:00:00,22.53,22.55,22.49,22.51,139700.0,17.0651,17.0803,17.0349,17.05,139700.0
2015-04-16 11:10:00,22.51,22.54,22.5,22.53,134500.0,17.05,17.0727,17.0424,17.0651,134500.0
2015-04-16 11:20:00,22.53,22.58,22.52,22.58,225000.0,17.0651,17.103,17.0576,17.103,225000.0
2015-04-16 11:30:00,22.58,22.58,22.54,22.56,190400.0,17.103,17.103,17.0727,17.0879,190400.0
2015-04-16 11:40:00,22.57,22.61,22.54,22.61,170900.0,17.0954,17.1257,17.0727,17.1257,170900.0
2015-04-16 11:50:00,22.6,22.61,22.59,22.61,67700.0,17.1182,17.1257,17.1106,17.1257,67700.0
2015-04-16 12:00:00,22.61,22.61,22.6,22.61,86000.0,17.1257,17.1257,17.1182,17.1257,86000.0
2015-04-16 12:10:00,22.61,22.64,22.6,22.63,177600.0,17.1257,17.1485,17.1182,17.1409,177600.0
2015-04-16 12:20:00,22.63,22.64,22.63,22.63,78300.0,17.1409,17.1485,17.1409,17.1409,78300.0
2015-04-16 12:30:00,22.64,22.64,22.63,22.63,93100.0,17.1485,17.1485,17.1409,17.1409,93100.0
2015-04-16 12:40:00,22.63,22.64,22.62,22.63,222900.0,17.1409,17.1485,17.1333,17.1409,222900.0
2015-04-16 12:50:00,22.63,22.63,22.6,22.61,265500.0,17.1409,17.1409,17.1182,17.1257,265500.0
2015-04-16 13:00:00,22.61,22.63,22.6,22.62,194900.0,17.1257,17.1409,17.1182,17.1333,194900.0
2015-04-16 13:10:00,22.62,22.63,22.62,22.62,71600.0,17.1333,17.1409,17.1333,17.1333,71600.0
2015-04-16 13:20:00,22.63,22.63,22.58,22.59,145100.0,17.1409,17.1409,17.103,17.1106,145100.0
2015-04-16 13:30:00,22.59,22.62,22.58,22.62,82900.0,17.1106,17.1333,17.103,17.1333,82900.0
2015-04-16 13:40:00,22.62,22.68,22.61,22.66,143800.0,17.1333,17.1788,17.1257,17.1636,143800.0
2015-04-16 13:50:00,22.67,22.67,22.66,22.66,98800.0,17.1712,17.1712,17.1636,17.1636,98800.0
2015-04-16 14:00:00,22.67,22.67,22.66,22.67,115400.0,17.1712,17.1712,17.1636,17.1712,115400.0
2015-04-16 14:10:00,22.67,22.75,22.66,22.74,328700.0,17.1712,17.2318,17.1636,17.2242,328700.0
2015-04-16 14:20:00,22.75,22.75,22.72,22.73,224800.0,17.2318,17.2318,17.2091,17.2166,224800.0
2015-04-16 14:30:00,22.74,22.74,22.72,22.73,145300.0,17.2242,17.2242,17.2091,17.2166,145300.0
2015-04-16 14:40:00,22.74,22.74,22.69,22.7,196600.0,17.2242,17.2242,17.1863,17.1939,196600.0
2015-04-16 14:50:00,22.7,22.72,22.69,22.7,142500.0,17.1939,17.2091,17.1863,17.1939,142500.0
2015-04-16 15:00:00,22.7,22.7,22.65,22.66,167900.0,17.1939,17.1939,17.156,17.1636,167900.0
2015-04-16 15:10:00,22.65,22.69,22.62,22.68,283300.0,17.156,17.1863,17.1333,17.1788,283300.0
2015-04-16 15:20:00,22.69,22.69,22.66,22.69,215900.0,17.1863,17.1863,17.1636,17.1863,215900.0
2015-04-16 15:30:00,22.69,22.72,22.68,22.7,241500.0,17.1863,17.2091,17.1788,17.1939,241500.0
2015-04-16 15:40:00,22.7,22.7,22.65,22.67,435200.0,17.1939,17.1939,17.156,17.1712,435200.0
2015-04-16 15:50:00,22.67,22.68,22.65,22.65,939600.0,17.1712,17.1788,17.156,17.156,939600.0
2015-04-17 09:30:00,22.43,22.44,22.32,22.37,712500.0,16.9894,16.997,16.9061,16.944,712500.0
2015-04-17 09:40:00,22.38,22.42,22.27,22.3,260700.0,16.9515,16.9818,16.8682,16.8909,260700.0
2015-04-17 09:50:00,22.31,22.31,22.22,22.22,173900.0,16.8985,16.8985,16.8303,16.8303,173900.0
2015-04-17 10:00:00,22.23,22.26,22.17,22.19,158600.0,16.8379,16.8606,16.7925,16.8076,158600.0
2015-04-17 10:10:00,22.19,22.24,22.16,22.17,159500.0,16.8076,16.8455,16.7849,16.7925,159500.0
2015-04-17 10:20:00,22.17,22.18,22.1,22.12,162500.0,16.7925,16.8,16.7394,16.7546,162500.0
2015-04-17 10:30:00,22.12,22.21,22.11,22.19,161900.0,16.7546,16.8228,16.747,16.8076,161900.0
2015-04-17 10:40:00,22.19,22.21,22.15,22.15,80500.0,16.8076,16.8228,16.7773,16.7773,80500.0
2015-04-17 10:50:00,22.15,22.17,22.13,22.16,152100.0,16.7773,16.7925,16.7622,16.7849,152100.0
2015-04-17 11:00:00,22.16,22.16,22.1,22.14,111100.0,16.7849,16.7849,16.7394,16.7697,111100.0
2015-04-17 11:10:00,22.14,22.16,22.11,22.16,106600.0,16.7697,16.7849,16.747,16.7849,106600.0
2015-04-17 11:20:00,22.16,22.22,22.16,22.21,105700.0,16.7849,16.8303,16.7849,16.8228,105700.0
2015-04-17 11:30:00,22.21,22.22,22.16,22.17,147400.0,16.8228,16.8303,16.7849,16.7925,147400.0
2015-04-17 11:40:00,22.17,22.2,22.13,22.2,81100.0,16.7925,16.8152,16.7622,16.8152,81100.0
2015-04-17 11:50:00,22.2,22.23,22.19,22.2,72300.0,16.8152,16.8379,16.8076,16.8152,72300.0
2015-04-17 12:00:00,22.21,22.23,22.2,22.23,68500.0,16.8228,16.8379,16.8152,16.8379,68500.0
2015-04-17 12:10:00,22.23,22.23,22.19,22.2,58300.0,16.8379,16.8379,16.8076,16.8152,58300.0
2015-04-17 12:20:00,22.21,22.22,22.19,22.2,100300.0,16.8228,16.8303,16.8076,16.8152,100300.0
2015-04-17 12:30:00,22.2,22.24,22.19,22.22,124600.0,16.8152,16.8455,16.8076,16.8303,124600.0
2015-04-17 12:40:00,22.22,22.23,22.21,22.21,69000.0,16.8303,16.8379,16.8228,16.8228,69000.0
2015-04-17 12:50:00,22.22,22.24,22.2,22.23,121900.0,16.8303,16.8455,16.8152,16.8379,121900.0
2015-04-17 13:00:00,22.23,22.26,22.22,22.25,123400.0,16.8379,16.8606,16.8303,16.8531,123400.0
2015-04-17 13:10:00,22.25,22.26,22.24,22.26,70300.0,16.8531,16.8606,16.8455,16.8606,70300.0
2015-04-17 13:20:00,22.26,22.26,22.22,22.23,68300.0,16.8606,16.8606,16.8303,16.8379,68300.0
2015-04-17 13:30:00,22.23,22.23,22.18,22.21,166700.0,16.8379,16.8379,16.8,16.8228,166700.0
2015-04-17 13:40:00,22.21,22.23,22.2,22.23,181300.0,16.8228,16.8379,16.8152,16.8379,181300.0
2015-04-17 13:50:00,22.22,22.25,22.22,22.23,467600.0,16.8303,16.8531,16.8303,16.8379,467600.0
2015-04-17 14:00:00,22.22,22.24,22.19,22.2,167800.0,16.8303,16.8455,16.8076,16.8152,167800.0
2015-04-17 14:10:00,22.2,22.2,22.16,22.18,129600.0,16.8152,16.8152,16.7849,16.8,129600.0
2015-04-17 14:20:00,22.18,22.2,22.17,22.19,89300.0,16.8,16.8152,16.7925,16.8076,89300.0
2015-04-17 14:30:00,22.19,22.26,22.17,22.25,272200.0,16.8076,16.8606,16.7925,16.8531,272200.0
2015-04-17 14:40:00,22.26,22.34,22.25,22.33,476600.0,16.8606,16.9212,16.8531,16.9137,476600.0
2015-04-17 14:50:00,22.33,22.36,22.33,22.36,210100.0,16.9137,16.9364,16.9137,16.9364,210100.0
2015-04-17 15:00:00,22.36,22.4,22.35,22.39,326300.0,16.9364,16.9667,16.9288,16.9591,326300.0
2015-04-17 15:10:00,22.4,22.43,22.39,22.43,192900.0,16.9667,16.9894,16.9591,16.9894,192900.0
2015-04-17 15:20:00,22.43,22.46,22.39,22.44,494100.0,16.9894,17.0121,16.9591,16.997,494100.0
2015-04-17 15:30:00,22.44,22.44,22.42,22.43,313700.0,16.997,16.997,16.9818,16.9894,313700.0
2015-04-17 15:40:00,22.43,22.43,22.39,22.39,515100.0,16.9894,16.9894,16.9591,16.9591,515100.0
2015-04-17 15:50:00,22.39,22.46,22.38,22.45,1126300.0,16.9591,17.0121,16.9515,17.0046,1126300.0
2015-04-20 09:30:00,22.58,22.69,22.53,22.58,278800.0,17.103,17.1863,17.0651,17.103,278800.0
2015-04-20 09:40:00,22.59,22.78,22.59,22.77,145800.0,17.1106,17.2545,17.1106,17.2469,145800.0
2015-04-20 09:50:00,22.77,22.81,22.7,22.77,176400.0,17.2469,17.2772,17.1939,17.2469,176400.0
2015-04-20 10:00:00,22.77,22.78,22.71,22.77,136400.0,17.2469,17.2545,17.2015,17.2469,136400.0
2015-04-20 10:10:00,22.77,22.78,22.71,22.73,90900.0,17.2469,17.2545,17.2015,17.2166,90900.0
2015-04-20 10:20:00,22.73,22.76,22.71,22.73,118200.0,17.2166,17.2394,17.2015,17.2166,118200.0
2015-04-20 10:30:00,22.73,22.83,22.72,22.8,122200.0,17.2166,17.2924,17.2091,17.2697,122200.0
2015-04-20 10:40:00,22.8,22.83,22.79,22.79,146100.0,17.2697,17.2924,17.2621,17.2621,146100.0
2015-04-20 10:50:00,22.8,22.88,22.79,22.88,71200.0,17.2697,17.3303,17.2621,17.3303,71200.0
2015-04-20 11:00:00,22.88,22.92,22.86,22.87,133800.0,17.3303,17.3605,17.3151,17.3227,133800.0
2015-04-20 11:10:00,22.87,22.88,22.84,22.86,100100.0,17.3227,17.3303,17.3,17.3151,100100.0
2015-04-20 11:20:00,22.86,22.88,22.84,22.87,77800.0,17.3151,17.3303,17.3,17.3227,77800.0
2015-04-20 11:30:00,22.88,22.88,22.81,22.81,112800.0,17.3303,17.3303,17.2772,17.2772,112800.0
2015-04-20 11:40:00,22.81,22.86,22.81,22.83,74200.0,17.2772,17.3151,17.2772,17.2924,74200.0
2015-04-20 11:50:00,22.83,22.85,22.83,22.85,44500.0,17.2924,17.3075,17.2924,17.3075,44500.0
2015-04-20 12:00:00,22.85,22.85,22.83,22.83,52300.0,17.3075,17.3075,17.2924,17.2924,52300.0
2015-04-20 12:10:00,22.83,22.84,22.82,22.83,52300.0,17.2924,17.3,17.2848,17.2924,52300.0
2015-04-20 12:20:00,22.83,22.87,22.82,22.86,122300.0,17.2924,17.3227,17.2848,17.3151,122300.0
2015-04-20 12:30:00,22.86,22.86,22.83,22.84,68600.0,17.3151,17.3151,17.2924,17.3,68600.0
2015-04-20 12:40:00,22.83,22.84,22.82,22.82,73500.0,17.2924,17.3,17.2848,17.2848,73500.0
2015-04-20 12:50:00,22.82,22.84,22.82,22.83,80700.0,17.2848,17.3,17.2848,17.2924,80700.0
2015-04-20 13:00:00,22.82,22.84,22.82,22.84,86800.0,17.2848,17.3,17.2848,17.3,86800.0
2015-04-20 13:10:00,22.84,22.87,22.83,22.85,98500.0,17.3,17.3227,17.2924,17.3075,98500.0
2015-04-20 13:20:00,22.84,22.84,22.79,22.8,214300.0,17.3,17.3,17.2621,17.2697,214300.0
2015-04-20 13:30:00,22.79,22.8,22.77,22.79,159600.0,17.2621,17.2697,17.2469,17.2621,159600.0
2015-04-20 13:40:00,22.78,22.79,22.76,22.77,74300.0,17.2545,17.2621,17.2394,17.2469,74300.0
2015-04-20 13:50:00,22.77,22.77,22.74,22.74,138100.0,17.2469,17.2469,17.2242,17.2242,138100.0
2015-04-20 14:00:00,22.74,22.75,22.71,22.71,86500.0,17.2242,17.2318,17.2015,17.2015,86500.0
2015-04-20 14:10:00,22.71,22.77,22.68,22.77,217000.0,17.2015,17.2469,17.1788,17.2469,217000.0
2015-04-20 14:20:00,22.77,22.8,22.76,22.8,63700.0,17.2469,17.2697,17.2394,17.2697,63700.0
2015-04-20 14:30:00,22.8,22.8,22.77,22.78,109800.0,17.2697,17.2697,17.2469,17.2545,109800.0
2015-04-20 14:40:00,22.79,22.79,22.76,22.76,80200.0,17.2621,17.2621,17.2394,17.2394,80200.0
2015-04-20 14:50:00,22.77,22.78,22.72,22.78,180800.0,17.2469,17.2545,17.2091,17.2545,180800.0
2015-04-20 15:00:00,22.78,22.82,22.77,22.81,112900.0,17.2545,17.2848,17.2469,17.2772,112900.0
2015-04-20 15:10:00,22.82,22.83,22.8,22.82,106000.0,17.2848,17.2924,17.2697,17.2848,106000.0
2015-04-20 15:20:00,22.82,22.83,22.75,22.75,222500.0,17.2848,17.2924,17.2318,17.2318,222500.0
2015-04-20 15:30:00,22.75,22.78,22.72,22.73,352300.0,17.2318,17.2545,17.2091,17.2166,352300.0
2015-04-20 15:40:00,22.73,22.73,22.69,22.69,347500.0,17.2166,17.2166,17.1863,17.1863,347500.0
2015-04-20 15:50:00,22.7,22.7,22.68,22.68,677800.0,17.1939,17.1939,17.1788,17.1788,677800.0
2015-04-21 09:30:00,22.86,22.9,22.7,22.72,553800.0,17.3151,17.3454,17.1939,17.2091,553800.0
2015-04-21 09:40:00,22.71,22.72,22.59,22.61,268800.0,17.2015,17.2091,17.1106,17.1257,268800.0
2015-04-21 09:50:00,22.62,22.65,22.58,22.6,448900.0,17.1333,17.156,17.103,17.1182,448900.0
2015-04-21 10:00:00,22.61,22.64,22.56,22.62,276200.0,17.1257,17.1485,17.0879,17.1333,276200.0
2015-04-21 10:10:00,22.62,22.69,22.62,22.69,149800.0,17.1333,17.1863,17.1333,17.1863,149800.0
2015-04-21 10:20:00,22.69,22.8,22.65,22.68,627800.0,17.1863,17.2697,17.156,17.1788,627800.0
2015-04-21 10:30:00,22.68,22.69,22.63,22.64,150500.0,17.1788,17.1863,17.1409,17.1485,150500.0
2015-04-21 10:40:00,22.65,22.66,22.56,22.56,199800.0,17.156,17.1636,17.0879,17.0879,199800.0
2015-04-21 10:50:00,22.56,22.57,22.54,22.56,204800.0,17.0879,17.0954,17.0727,17.0879,204800.0
2015-04-21 11:00:00,22.56,22.58,22.54,22.55,132400.0,17.0879,17.103,17.0727,17.0803,132400.0
2015-04-21 11:10:00,22.56,22.58,22.54,22.55,79000.0,17.0879,17.103,17.0727,17.0803,79000.0
2015-04-21 11:20:00,22.55,22.56,22.51,22.52,150300.0,17.0803,17.0879,17.05,17.0576,150300.0
2015-04-21 11:30:00,22.52,22.53,22.5,22.51,85700.0,17.0576,17.0651,17.0424,17.05,85700.0
2015-04-21 11:40:00,22.5,22.51,22.4,22.42,255700.0,17.0424,17.05,16.9667,16.9818,255700.0
2015-04-21 11:50:00,22.43,22.47,22.42,22.47,105900.0,16.9894,17.0197,16.9818,17.0197,105900.0
2015-04-21 12:00:00,22.47,22.48,22.46,22.48,68900.0,17.0197,17.0273,17.0121,17.0273,68900.0
2015-04-21 12:10:00,22.48,22.49,22.46,22.46,60500.0,17.0273,17.0349,17.0121,17.0121,60500.0
2015-04-21 12:20:00,22.46,22.5,22.46,22.5,69600.0,17.0121,17.0424,17.0121,17.0424,69600.0
2015-04-21 12:30:00,22.5,22.5,22.48,22.49,40300.0,17.0424,17.0424,17.0273,17.0349,40300.0
2015-04-21 12:40:00,22.49,22.49,22.45,22.45,59100.0,17.0349,17.0349,17.0046,17.0046,59100.0
2015-04-21 12:50:00,22.45,22.47,22.44,22.45,138200.0,17.0046,17.0197,16.997,17.0046,138200.0
2015-04-21 13:00:00,22.46,22.51,22.45,22.5,134800.0,17.0121,17.05,17.0046,17.0424,134800.0
2015-04-21 13:10:00,22.5,22.54,22.49,22.54,102800.0,17.0424,17.0727,17.0349,17.0727,102800.0
2015-04-21 13:20:00,22.54,22.55,22.52,22.53,62100.0,17.0727,17.0803,17.0576,17.0651,62100.0
2015-04-21 13:30:00,22.53,22.58,22.52,22.55,150000.0,17.0651,17.103,17.0576,17.0803,150000.0
2015-04-21 13:40:00,22.55,22.55,22.49,22.5,213800.0,17.0803,17.0803,17.0349,17.0424,213800.0
2015-04-21 13:50:00,22.49,22.5,22.45,22.45,60000.0,17.0349,17.0424,17.0046,17.0046,60000.0
2015-04-21 14:00:00,22.45,22.5,22.45,22.49,137400.0,17.0046,17.0424,17.0046,17.0349,137400.0
2015-04-21 14:10:00,22.48,22.51,22.47,22.49,85400.0,17.0273,17.05,17.0197,17.0349,85400.0
2015-04-21 14:20:00,22.49,22.56,22.48,22.56,370700.0,17.0349,17.0879,17.0273,17.0879,370700.0
2015-04-21 14:30:00,22.56,22.61,22.55,22.61,308800.0,17.0879,17.1257,17.0803,17.1257,308800.0
2015-04-21 14:40:00,22.61,22.63,22.58,22.63,230500.0,17.1257,17.1409,17.103,17.1409,230500.0
2015-04-21 14:50:00,22.63,22.65,22.62,22.64,68700.0,17.1409,17.156,17.1333,17.1485,68700.0
2015-04-21 15:00:00,22.65,22.65,22.61,22.61,132100.0,17.156,17.156,17.1257,17.1257,132100.0
2015-04-21 15:10:00,22.62,22.63,22.59,22.62,144700.0,17.1333,17.1409,17.1106,17.1333,144700.0
2015-04-21 15:20:00,22.61,22.62,22.58,22.6,120100.0,17.1257,17.1333,17.103,17.1182,120100.0
2015-04-21 15:30:00,22.6,22.61,22.58,22.6,159100.0,17.1182,17.1257,17.103,17.1182,159100.0
2015-04-21 15:40:00,22.6,22.62,22.6,22.62,453900.0,17.1182,17.1333,17.1182,17.1333,453900.0
2015-04-21 15:50:00,22.62,22.64,22.61,22.62,477700.0,17.1333,17.1485,17.1257,17.1333,477700.0
2015-04-22 09:30:00,22.5,22.59,22.24,22.24,533600.0,17.0424,17.1106,16.8455,16.8455,533600.0
2015-04-22 09:40:00,22.24,22.31,22.17,22.19,590700.0,16.8455,16.8985,16.7925,16.8076,590700.0
2015-04-22 09:50:00,22.19,22.3,22.18,22.23,232600.0,16.8076,16.8909,16.8,16.8379,232600.0
2015-04-22 10:00:00,22.24,22.25,22.05,22.11,483900.0,16.8455,16.8531,16.7016,16.747,483900.0
2015-04-22 10:10:00,22.1,22.19,22.09,22.15,377900.0,16.7394,16.8076,16.7319,16.7773,377900.0
2015-04-22 10:20:00,22.14,22.21,22.14,22.19,148900.0,16.7697,16.8228,16.7697,16.8076,148900.0
2015-04-22 10:30:00,22.19,22.25,22.17,22.19,137200.0,16.8076,16.8531,16.7925,16.8076,137200.0
2015-04-22 10:40:00,22.19,22.26,22.18,22.23,246500.0,16.8076,16.8606,16.8,16.8379,246500.0
2015-04-22 10:50:00,22.23,22.31,22.22,22.3,210300.0,16.8379,16.8985,16.8303,16.8909,210300.0
2015-04-22 11:00:00,22.3,22.33,22.24,22.28,187300.0,16.8909,16.9137,16.8455,16.8758,187300.0
2015-04-22 11:10:00,22.28,22.29,22.24,22.24,97800.0,16.8758,16.8834,16.8455,16.8455,97800.0
2015-04-22 11:20:00,22.25,22.26,22.19,22.21,120800.0,16.8531,16.8606,16.8076,16.8228,120800.0
2015-04-22 11:30:00,22.21,22.3,22.2,22.25,163000.0,16.8228,16.8909,16.8152,16.8531,163000.0
2015-04-22 11:40:00,22.24,22.25,22.21,22.23,98800.0,16.8455,16.8531,16.8228,16.8379,98800.0
2015-04-22 11:50:00,22.22,22.24,22.19,22.23,105600.0,16.8303,16.8455,16.8076,16.8379,105600.0
2015-04-22 12:00:00,22.24,22.24,22.19,22.21,77700.0,16.8455,16.8455,16.8076,16.8228,77700.0
2015-04-22 12:10:00,22.21,22.24,22.2,22.23,63100.0,16.8228,16.8455,16.8152,16.8379,63100.0
2015-04-22 12:20:00,22.24,22.28,22.23,22.26,111900.0,16.8455,16.8758,16.8379,16.8606,111900.0
2015-04-22 12:30:00,22.27,22.28,22.21,22.22,131600.0,16.8682,16.8758,16.8228,16.8303,131600.0
2015-04-22 12:40:00,22.22,22.24,22.2,22.23,95400.0,16.8303,16.8455,16.8152,16.8379,95400.0
2015-04-22 12:50:00,22.23,22.28,22.23,22.24,82300.0,16.8379,16.8758,16.8379,16.8455,82300.0
2015-04-22 13:00:00,22.24,22.29,22.22,22.28,124700.0,16.8455,16.8834,16.8303,16.8758,124700.0
2015-04-22 13:10:00,22.28,22.32,22.28,22.3,126300.0,16.8758,16.9061,16.8758,16.8909,126300.0
2015-04-22 13:20:00,22.3,22.34,22.3,22.3,67700.0,16.8909,16.9212,16.8909,16.8909,67700.0
2015-04-22 13:30:00,22.3,22.34,22.3,22.32,57300.0,16.8909,16.9212,16.8909,16.9061,57300.0
2015-04-22 13:40:00,22.32,22.4,22.32,22.39,114300.0,16.9061,16.9667,16.9061,16.9591,114300.0
2015-04-22 13:50:00,22.39,22.39,22.34,22.37,63900.0,16.9591,16.9591,16.9212,16.944,63900.0
2015-04-22 14:00:00,22.37,22.4,22.36,22.39,112600.0,16.944,16.9667,16.9364,16.9591,112600.0
2015-04-22 14:10:00,22.39,22.4,22.37,22.38,80300.0,16.9591,16.9667,16.944,16.9515,80300.0
2015-04-22 14:20:00,22.38,22.4,22.37,22.37,78000.0,16.9515,16.9667,16.944,16.944,78000.0
2015-04-22 14:30:00,22.38,22.39,22.35,22.37,83600.0,16.9515,16.9591,16.9288,16.944,83600.0
2015-04-22 14:40:00,22.37,22.39,22.34,22.39,92900.0,16.944,16.9591,16.9212,16.9591,92900.0
2015-04-22 14:50:00,22.39,22.39,22.37,22.38,57200.0,16.9591,16.9591,16.944,16.9515,57200.0
2015-04-22 15:00:00,22.37,22.41,22.37,22.39,170700.0,16.944,16.9743,16.944,16.9591,170700.0
2015-04-22 15:10:00,22.39,22.4,22.38,22.39,115000.0,16.9591,16.9667,16.9515,16.9591,115000.0
2015-04-22 15:20:00,22.39,22.46,22.38,22.45,222600.0,16.9591,17.0121,16.9515,17.0046,222600.0
2015-04-22 15:30:00,22.45,22.46,22.39,22.42,287400.0,17.0046,17.0121,16.9591,16.9818,287400.0
2015-04-22 15:40:00,22.42,22.44,22.41,22.44,189600.0,16.9818,16.997,16.9743,16.997,189600.0
2015-04-22 15:50:00,22.43,22.45,22.42,22.43,522000.0,16.9894,17.0046,16.9818,16.9894,522000.0
2015-04-23 09:30:00,22.36,22.48,22.36,22.47,263200.0,16.9364,17.0273,16.9364,17.0197,263200.0
2015-04-23 09:40:00,22.46,22.53,22.41,22.45,293500.0,17.0121,17.0651,16.9743,17.0046,293500.0
2015-04-23 09:50:00,22.45,22.52,22.44,22.47,497800.0,17.0046,17.0576,16.997,17.0197,497800.0
2015-04-23 10:00:00,22.46,22.58,22.45,22.5,275100.0,17.0121,17.103,17.0046,17.0424,275100.0
2015-04-23 10:10:00,22.49,22.57,22.46,22.47,368400.0,17.0349,17.0954,17.0121,17.0197,368400.0
2015-04-23 10:20:00,22.47,22.48,22.43,22.46,117800.0,17.0197,17.0273,16.9894,17.0121,117800.0
2015-04-23 10:30:00,22.45,22.48,22.45,22.46,102500.0,17.0046,17.0273,17.0046,17.0121,102500.0
2015-04-23 10:40:00,22.46,22.55,22.46,22.54,229000.0,17.0121,17.0803,17.0121,17.0727,229000.0
2015-04-23 10:50:00,22.53,22.55,22.5,22.52,106500.0,17.0651,17.0803,17.0424,17.0576,106500.0
2015-04-23 11:00:00,22.51,22.61,22.51,22.6,172000.0,17.05,17.1257,17.05,17.1182,172000.0
2015-04-23 11:10:00,22.6,22.61,22.57,22.57,73700.0,17.1182,17.1257,17.0954,17.0954,73700.0
2015-04-23 11:20:00,22.57,22.61,22.56,22.57,344800.0,17.0954,17.1257,17.0879,17.0954,344800.0
2015-04-23 11:30:00,22.57,22.66,22.55,22.66,224800.0,17.0954,17.1636,17.0803,17.1636,224800.0
2015-04-23 11:40:00,22.66,22.71,22.65,22.71,214200.0,17.1636,17.2015,17.156,17.2015,214200.0
2015-04-23 11:50:00,22.7,22.84,22.7,22.8,438900.0,17.1939,17.3,17.1939,17.2697,438900.0
2015-04-23 12:00:00,22.8,22.87,22.79,22.87,249200.0,17.2697,17.3227,17.2621,17.3227,249200.0
2015-04-23 12:10:00,22.87,22.91,22.85,22.9,256000.0,17.3227,17.353,17.3075,17.3454,256000.0
2015-04-23 12:20:00,22.91,22.92,22.89,22.92,128200.0,17.353,17.3605,17.3378,17.3605,128200.0
2015-04-23 12:30:00,22.92,22.93,22.87,22.89,152700.0,17.3605,17.3681,17.3227,17.3378,152700.0
2015-04-23 12:40:00,22.89,22.91,22.82,22.84,425500.0,17.3378,17.353,17.2848,17.3,425500.0
2015-04-23 12:50:00,22.85,22.96,22.85,22.96,167400.0,17.3075,17.3908,17.3075,17.3908,167400.0
2015-04-23 13:00:00,22.96,22.98,22.92,22.93,163300.0,17.3908,17.406,17.3605,17.3681,163300.0
2015-04-23 13:10:00,22.93,22.93,22.88,22.89,120800.0,17.3681,17.3681,17.3303,17.3378,120800.0
2015-04-23 13:20:00,22.9,22.96,22.88,22.9,156400.0,17.3454,17.3908,17.3303,17.3454,156400.0
2015-04-23 13:30:00,22.89,22.91,22.85,22.86,126300.0,17.3378,17.353,17.3075,17.3151,126300.0
2015-04-23 13:40:00,22.87,22.89,22.86,22.89,50200.0,17.3227,17.3378,17.3151,17.3378,50200.0
2015-04-23 13:50:00,22.89,22.91,22.87,22.9,166900.0,17.3378,17.353,17.3227,17.3454,166900.0
2015-04-23 14:00:00,22.9,22.91,22.88,22.89,83300.0,17.3454,17.353,17.3303,17.3378,83300.0
2015-04-23 14:10:00,22.89,22.9,22.87,22.88,89800.0,17.3378,17.3454,17.3227,17.3303,89800.0
2015-04-23 14:20:00,22.89,22.94,22.88,22.94,252800.0,17.3378,17.3757,17.3303,17.3757,252800.0
2015-04-23 14:30:00,22.94,22.94,22.9,22.92,149700.0,17.3757,17.3757,17.3454,17.3605,149700.0
2015-04-23 14:40:00,22.91,22.95,22.91,22.93,175100.0,17.353,17.3833,17.353,17.3681,175100.0
2015-04-23 14:50:00,22.93,22.95,22.9,22.92,127900.0,17.3681,17.3833,17.3454,17.3605,127900.0
2015-04-23 15:00:00,22.93,22.95,22.91,22.91,135800.0,17.3681,17.3833,17.353,17.353,135800.0
2015-04-23 15:10:00,22.91,22.94,22.9,22.91,191900.0,17.353,17.3757,17.3454,17.353,191900.0
2015-04-23 15:20:00,22.91,22.92,22.87,22.9,216600.0,17.353,17.3605,17.3227,17.3454,216600.0
2015-04-23 15:30:00,22.89,22.95,22.87,22.88,331000.0,17.3378,17.3833,17.3227,17.3303,331000.0
2015-04-23 15:40:00,22.87,22.88,22.83,22.83,264900.0,17.3227,17.3303,17.2924,17.2924,264900.0
2015-04-23 15:50:00,22.83,22.84,22.79,22.79,564400.0,17.2924,17.3,17.2621,17.2621,564400.0
2015-04-24 09:30:00,22.85,22.87,22.62,22.64,378700.0,17.3075,17.3227,17.1333,17.1485,378700.0
2015-04-24 09:40:00,22.64,22.7,22.61,22.7,134600.0,17.1485,17.1939,17.1257,17.1939,134600.0
2015-04-24 09:50:00,22.7,22.75,22.66,22.71,187300.0,17.1939,17.2318,17.1636,17.2015,187300.0
2015-04-24 10:00:00,22.7,22.71,22.5,22.53,230500.0,17.1939,17.2015,17.0424,17.0651,230500.0
2015-04-24 10:10:00,22.54,22.59,22.52,22.59,137200.0,17.0727,17.1106,17.0576,17.1106,137200.0
2015-04-24 10:20:00,22.59,22.6,22.56,22.57,106500.0,17.1106,17.1182,17.0879,17.0954,106500.0
2015-04-24 10:30:00,22.56,22.58,22.54,22.57,144200.0,17.0879,17.103,17.0727,17.0954,144200.0
2015-04-24 10:40:00,22.57,22.57,22.54,22.55,129500.0,17.0954,17.0954,17.0727,17.0803,129500.0
2015-04-24 10:50:00,22.56,22.58,22.54,22.55,182600.0,17.0879,17.103,17.0727,17.0803,182600.0
2015-04-24 11:00:00,22.55,22.58,22.54,22.55,95900.0,17.0803,17.103,17.0727,17.0803,95900.0
2015-04-24 11:10:00,22.55,22.59,22.54,22.58,112400.0,17.0803,17.1106,17.0727,17.103,112400.0
2015-04-24 11:20:00,22.58,22.58,22.54,22.55,86900.0,17.103,17.103,17.0727,17.0803,86900.0
2015-04-24 11:30:00,22.56,22.56,22.54,22.54,82000.0,17.0879,17.0879,17.0727,17.0727,82000.0
2015-04-24 11:40:00,22.54,22.56,22.51,22.52,89400.0,17.0727,17.0879,17.05,17.0576,89400.0
2015-04-24 11:50:00,22.52,22.53,22.48,22.5,112000.0,17.0576,17.0651,17.0273,17.0424,112000.0
2015-04-24 12:00:00,22.5,22.52,22.49,22.51,86800.0,17.0424,17.0576,17.0349,17.05,86800.0
2015-04-24 12:10:00,22.51,22.52,22.48,22.5,67300.0,17.05,17.0576,17.0273,17.0424,67300.0
2015-04-24 12:20:00,22.5,22.52,22.48,22.48,103700.0,17.0424,17.0576,17.0273,17.0273,103700.0
2015-04-24 12:30:00,22.49,22.52,22.48,22.51,90400.0,17.0349,17.0576,17.0273,17.05,90400.0
2015-04-24 12:40:00,22.51,22.52,22.49,22.49,42800.0,17.05,17.0576,17.0349,17.0349,42800.0
2015-04-24 12:50:00,22.5,22.52,22.49,22.49,56600.0,17.0424,17.0576,17.0349,17.0349,56600.0
2015-04-24 13:00:00,22.49,22.52,22.48,22.52,141300.0,17.0349,17.0576,17.0273,17.0576,141300.0
2015-04-24 13:10:00,22.52,22.52,22.48,22.48,101200.0,17.0576,17.0576,17.0273,17.0273,101200.0
2015-04-24 13:20:00,22.48,22.49,22.45,22.46,97900.0,17.0273,17.0349,17.0046,17.0121,97900.0
2015-04-24 13:30:00,22.47,22.49,22.45,22.46,85700.0,17.0197,17.0349,17.0046,17.0121,85700.0
2015-04-24 13:40:00,22.46,22.49,22.46,22.46,96800.0,17.0121,17.0349,17.0121,17.0121,96800.0
2015-04-24 13:50:00,22.46,22.47,22.44,22.45,67500.0,17.0121,17.0197,16.997,17.0046,67500.0
2015-04-24 14:00:00,22.45,22.49,22.44,22.48,135400.0,17.0046,17.0349,16.997,17.0273,135400.0
2015-04-24 14:10:00,22.47,22.49,22.47,22.48,91700.0,17.0197,17.0349,17.0197,17.0273,91700.0
2015-04-24 14:20:00,22.49,22.51,22.48,22.51,123300.0,17.0349,17.05,17.0273,17.05,123300.0
2015-04-24 14:30:00,22.51,22.51,22.49,22.5,59800.0,17.05,17.05,17.0349,17.0424,59800.0
2015-04-24 14:40:00,22.5,22.5,22.47,22.47,101000.0,17.0424,17.0424,17.0197,17.0197,101000.0
2015-04-24 14:50:00,22.48,22.48,22.44,22.46,106400.0,17.0273,17.0273,16.997,17.0121,106400.0
2015-04-24 15:00:00,22.46,22.48,22.44,22.47,110900.0,17.0121,17.0273,16.997,17.0197,110900.0
2015-04-24 15:10:00,22.47,22.5,22.46,22.49,126300.0,17.0197,17.0424,17.0121,17.0349,126300.0
2015-04-24 15:20:00,22.48,22.49,22.47,22.47,144100.0,17.0273,17.0349,17.0197,17.0197,144100.0
2015-04-24 15:30:00,22.48,22.5,22.47,22.48,175700.0,17.0273,17.0424,17.0197,17.0273,175700.0
2015-04-24 15:40:00,22.48,22.49,22.46,22.46,351600.0,17.0273,17.0349,17.0121,17.0121,351600.0
2015-04-24 15:50:00,22.47,22.52,22.46,22.51,792600.0,17.0197,17.0576,17.0121,17.05,792600.0
2015-04-27 09:30:00,22.56,22.58,22.42,22.52,317000.0,17.0879,17.103,16.9818,17.0576,317000.0
2015-04-27 09:40:00,22.51,22.61,22.49,22.61,288100.0,17.05,17.1257,17.0349,17.1257,288100.0
2015-04-27 09:50:00,22.61,22.72,22.6,22.7,344700.0,17.1257,17.2091,17.1182,17.1939,344700.0
2015-04-27 10:00:00,22.71,22.74,22.67,22.68,136600.0,17.2015,17.2242,17.1712,17.1788,136600.0
2015-04-27 10:10:00,22.68,22.69,22.64,22.64,139800.0,17.1788,17.1863,17.1485,17.1485,139800.0
2015-04-27 10:20:00,22.64,22.75,22.62,22.73,468900.0,17.1485,17.2318,17.1333,17.2166,468900.0
2015-04-27 10:30:00,22.73,22.8,22.72,22.74,397900.0,17.2166,17.2697,17.2091,17.2242,397900.0
2015-04-27 10:40:00,22.74,22.8,22.73,22.75,142600.0,17.2242,17.2697,17.2166,17.2318,142600.0
2015-04-27 10:50:00,22.75,22.77,22.72,22.73,303600.0,17.2318,17.2469,17.2091,17.2166,303600.0
2015-04-27 11:00:00,22.72,22.73,22.67,22.68,151800.0,17.2091,17.2166,17.1712,17.1788,151800.0
2015-04-27 11:10:00,22.67,22.68,22.64,22.65,116100.0,17.1712,17.1788,17.1485,17.156,116100.0
2015-04-27 11:20:00,22.64,22.65,22.62,22.62,121300.0,17.1485,17.156,17.1333,17.1333,121300.0
2015-04-27 11:30:00,22.62,22.73,22.61,22.72,184900.0,17.1333,17.2166,17.1257,17.2091,184900.0
2015-04-27 11:40:00,22.72,22.73,22.61,22.62,297600.0,17.2091,17.2166,17.1257,17.1333,297600.0
2015-04-27 11:50:00,22.62,22.62,22.55,22.56,138100.0,17.1333,17.1333,17.0803,17.0879,138100.0
2015-04-27 12:00:00,22.55,22.56,22.54,22.55,103300.0,17.0803,17.0879,17.0727,17.0803,103300.0
2015-04-27 12:10:00,22.55,22.56,22.52,22.52,297200.0,17.0803,17.0879,17.0576,17.0576,297200.0
2015-04-27 12:20:00,22.51,22.54,22.51,22.54,134100.0,17.05,17.0727,17.05,17.0727,134100.0
2015-04-27 12:30:00,22.54,22.54,22.49,22.49,224000.0,17.0727,17.0727,17.0349,17.0349,224000.0
2015-04-27 12:40:00,22.49,22.51,22.45,22.46,230700.0,17.0349,17.05,17.0046,17.0121,230700.0
2015-04-27 12:50:00,22.46,22.47,22.38,22.41,313700.0,17.0121,17.0197,16.9515,16.9743,313700.0
2015-04-27 13:00:00,22.41,22.42,22.39,22.42,272600.0,16.9743,16.9818,16.9591,16.9818,272600.0
2015-04-27 13:10:00,22.42,22.42,22.38,22.39,125600.0,16.9818,16.9818,16.9515,16.9591,125600.0
2015-04-27 13:20:00,22.39,22.43,22.38,22.43,152800.0,16.9591,16.9894,16.9515,16.9894,152800.0
2015-04-27 13:30:00,22.43,22.47,22.4,22.46,234500.0,16.9894,17.0197,16.9667,17.0121,234500.0
2015-04-27 13:40:00,22.47,22.5,22.44,22.45,314900.0,17.0197,17.0424,16.997,17.0046,314900.0
2015-04-27 13:50:00,22.44,22.45,22.4,22.41,181700.0,16.997,17.0046,16.9667,16.9743,181700.0
2015-04-27 14:00:00,22.41,22.41,22.36,22.37,126000.0,16.9743,16.9743,16.9364,16.944,126000.0
2015-04-27 14:10:00,22.37,22.37,22.33,22.36,179100.0,16.944,16.944,16.9137,16.9364,179100.0
2015-04-27 14:20:00,22.36,22.44,22.35,22.44,162800.0,16.9364,16.997,16.9288,16.997,162800.0
2015-04-27 14:30:00,22.44,22.44,22.36,22.37,199400.0,16.997,16.997,16.9364,16.944,199400.0
2015-04-27 14:40:00,22.37,22.41,22.36,22.36,235100.0,16.944,16.9743,16.9364,16.9364,235100.0
2015-04-27 14:50:00,22.37,22.38,22.35,22.38,145600.0,16.944,16.9515,16.9288,16.9515,145600.0
2015-04-27 15:00:00,22.38,22.4,22.37,22.38,191400.0,16.9515,16.9667,16.944,16.9515,191400.0
2015-04-27 15:10:00,22.39,22.39,22.3,22.3,333100.0,16.9591,16.9591,16.8909,16.8909,333100.0
2015-04-27 15:20:00,22.3,22.35,22.3,22.33,344100.0,16.8909,16.9288,16.8909,16.9137,344100.0
2015-04-27 15:30:00,22.34,22.35,22.31,22.35,643900.0,16.9212,16.9288,16.8985,16.9288,643900.0
2015-04-27 15:40:00,22.35,22.37,22.34,22.37,916400.0,16.9288,16.944,16.9212,16.944,916400.0
2015-04-27 15:50:00,22.37,22.38,22.32,22.38,1040800.0,16.944,16.9515,16.9061,16.9515,1040800.0
2015-04-28 09:30:00,22.3,22.3,21.77,22.23,1338600.0,16.8909,16.8909,16.4895,16.8379,1338600.0
2015-04-28 09:40:00,22.23,22.36,22.0,22.03,478000.0,16.8379,16.9364,16.6637,16.6864,478000.0
2015-04-28 09:50:00,22.03,22.12,21.95,21.98,372400.0,16.6864,16.7546,16.6258,16.6486,372400.0
2015-04-28 10:00:00,21.97,22.01,21.79,21.88,641500.0,16.641,16.6713,16.5046,16.5728,641500.0
2015-04-28 10:10:00,21.88,21.91,21.76,21.9,548600.0,16.5728,16.5955,16.4819,16.588,548600.0
2015-04-28 10:20:00,21.9,22.12,21.9,21.92,466500.0,16.588,16.7546,16.588,16.6031,466500.0
2015-04-28 10:30:00,21.92,22.01,21.89,21.96,492700.0,16.6031,16.6713,16.5804,16.6334,492700.0
2015-04-28 10:40:00,21.96,22.02,21.9,21.98,317000.0,16.6334,16.6789,16.588,16.6486,317000.0
2015-04-28 10:50:00,21.99,22.03,21.97,22.01,206200.0,16.6561,16.6864,16.641,16.6713,206200.0
2015-04-28 11:00:00,22.01,22.02,21.96,21.99,258900.0,16.6713,16.6789,16.6334,16.6561,258900.0
2015-04-28 11:10:00,21.98,22.08,21.98,22.04,186100.0,16.6486,16.7243,16.6486,16.694,186100.0
2015-04-28 11:20:00,22.04,22.13,22.02,22.13,149100.0,16.694,16.7622,16.6789,16.7622,149100.0
2015-04-28 11:30:00,22.13,22.19,22.08,22.12,263200.0,16.7622,16.8076,16.7243,16.7546,263200.0
2015-04-28 11:40:00,22.12,22.13,22.04,22.09,184300.0,16.7546,16.7622,16.694,16.7319,184300.0
2015-04-28 11:50:00,22.09,22.1,22.01,22.03,371100.0,16.7319,16.7394,16.6713,16.6864,371100.0
2015-04-28 12:00:00,22.03,22.04,21.94,21.95,265400.0,16.6864,16.694,16.6183,16.6258,265400.0
2015-04-28 12:10:00,21.95,21.99,21.88,21.88,185500.0,16.6258,16.6561,16.5728,16.5728,185500.0
2015-04-28 12:20:00,21.89,21.97,21.86,21.91,348300.0,16.5804,16.641,16.5577,16.5955,348300.0
2015-04-28 12:30:00,21.9,22.0,21.84,22.0,382500.0,16.588,16.6637,16.5425,16.6637,382500.0
2015-04-28 12:40:00,22.0,22.07,21.97,21.97,264400.0,16.6637,16.7167,16.641,16.641,264400.0
2015-04-28 12:50:00,21.98,22.02,21.94,21.98,190700.0,16.6486,16.6789,16.6183,16.6486,190700.0
2015-04-28 13:00:00,21.98,22.02,21.94,22.02,270700.0,16.6486,16.6789,16.6183,16.6789,270700.0
2015-04-28 13:10:00,22.02,22.02,21.98,21.99,255400.0,16.6789,16.6789,16.6486,16.6561,255400.0
2015-04-28 13:20:00,22.0,22.02,21.97,21.98,146200.0,16.6637,16.6789,16.641,16.6486,146200.0
2015-04-28 13:30:00,21.98,22.02,21.97,21.98,204400.0,16.6486,16.6789,16.641,16.6486,204400.0
2015-04-28 13:40:00,21.98,22.01,21.96,22.01,126900.0,16.6486,16.6713,16.6334,16.6713,126900.0
2015-04-28 13:50:00,22.01,22.09,22.0,22.05,192100.0,16.6713,16.7319,16.6637,16.7016,192100.0
2015-04-28 14:00:00,22.05,22.05,21.97,21.98,190100.0,16.7016,16.7016,16.641,16.6486,190100.0
2015-04-28 14:10:00,21.98,21.99,21.95,21.96,200400.0,16.6486,16.6561,16.6258,16.6334,200400.0
2015-04-28 14:20:00,21.96,22.09,21.95,22.05,232200.0,16.6334,16.7319,16.6258,16.7016,232200.0
2015-04-28 14:30:00,22.05,22.07,22.01,22.02,185900.0,16.7016,16.7167,16.6713,16.6789,185900.0
2015-04-28 14:40:00,22.03,22.1,22.02,22.03,250700.0,16.6864,16.7394,16.6789,16.6864,250700.0
2015-04-28 14:50:00,22.04,22.08,22.03,22.07,221500.0,16.694,16.7243,16.6864,16.7167,221500.0
2015-04-28 15:00:00,22.07,22.07,22.01,22.03,263500.0,16.7167,16.7167,16.6713,16.6864,263500.0
2015-04-28 15:10:00,22.04,22.04,21.97,22.01,422400.0,16.694,16.694,16.641,16.6713,422400.0
2015-04-28 15:20:00,22.01,22.03,22.0,22.02,393100.0,16.6713,16.6864,16.6637,16.6789,393100.0
2015-04-28 15:30:00,22.03,22.03,21.99,22.03,920200.0,16.6864,16.6864,16.6561,16.6864,920200.0
2015-04-28 15:40:00,22.02,22.03,22.01,22.03,724000.0,16.6789,16.6864,16.6713,16.6864,724000.0
2015-04-28 15:50:00,22.03,22.14,22.02,22.09,2122400.0,16.6864,16.7697,16.6789,16.7319,2122400.0
2015-04-29 09:30:00,21.77,21.78,21.33,21.57,1225300.0,16.4895,16.4971,16.1562,16.338,1225300.0
2015-04-29 09:40:00,21.57,21.57,21.41,21.46,660000.0,16.338,16.338,16.2168,16.2547,660000.0
2015-04-29 09:50:00,21.46,21.6,21.38,21.39,936600.0,16.2547,16.3607,16.1941,16.2017,936600.0
2015-04-29 10:00:00,21.39,21.46,21.16,21.26,1240400.0,16.2017,16.2547,16.0275,16.1032,1240400.0
2015-04-29 10:10:00,21.25,21.26,21.12,21.17,784800.0,16.0956,16.1032,15.9972,16.035,784800.0
2015-04-29 10:20:00,21.16,21.17,20.93,20.94,832500.0,16.0275,16.035,15.8532,15.8608,832500.0
2015-04-29 10:30:00,20.95,21.07,20.94,21.06,675700.0,15.8684,15.9593,15.8608,15.9517,675700.0
2015-04-29 10:40:00,21.06,21.19,21.04,21.08,874700.0,15.9517,16.0502,15.9366,15.9669,874700.0
2015-04-29 10:50:00,21.08,21.14,20.87,20.95,675500.0,15.9669,16.0123,15.8078,15.8684,675500.0
2015-04-29 11:00:00,20.95,21.1,20.94,21.03,523200.0,15.8684,15.982,15.8608,15.929,523200.0
2015-04-29 11:10:00,21.03,21.1,21.03,21.05,374500.0,15.929,15.982,15.929,15.9441,374500.0
2015-04-29 11:20:00,21.04,21.08,21.02,21.03,257100.0,15.9366,15.9669,15.9214,15.929,257100.0
2015-04-29 11:30:00,21.03,21.06,21.02,21.06,291400.0,15.929,15.9517,15.9214,15.9517,291400.0
2015-04-29 11:40:00,21.06,21.12,21.02,21.1,289000.0,15.9517,15.9972,15.9214,15.982,289000.0
2015-04-29 11:50:00,21.11,21.2,21.1,21.19,715000.0,15.9896,16.0578,15.982,16.0502,715000.0
2015-04-29 12:00:00,21.18,21.2,21.14,21.2,477200.0,16.0426,16.0578,16.0123,16.0578,477200.0
2015-04-29 12:10:00,21.2,21.2,21.12,21.17,524400.0,16.0578,16.0578,15.9972,16.035,524400.0
2015-04-29 12:20:00,21.17,21.19,21.15,21.19,498400.0,16.035,16.0502,16.0199,16.0502,498400.0
2015-04-29 12:30:00,21.19,21.19,21.15,21.17,337600.0,16.0502,16.0502,16.0199,16.035,337600.0
2015-04-29 12:40:00,21.17,21.18,21.15,21.17,454500.0,16.035,16.0426,16.0199,16.035,454500.0
2015-04-29 12:50:00,21.17,21.2,21.12,21.18,487100.0,16.035,16.0578,15.9972,16.0426,487100.0
2015-04-29 13:00:00,21.18,21.2,21.12,21.17,366800.0,16.0426,16.0578,15.9972,16.035,366800.0
2015-04-29 13:10:00,21.17,21.2,21.15,21.19,534900.0,16.035,16.0578,16.0199,16.0502,534900.0
2015-04-29 13:20:00,21.19,21.19,21.16,21.18,186100.0,16.0502,16.0502,16.0275,16.0426,186100.0
2015-04-29 13:30:00,21.17,21.29,21.16,21.24,302500.0,16.035,16.1259,16.0275,16.088,302500.0
2015-04-29 13:40:00,21.24,21.24,21.18,21.19,192500.0,16.088,16.088,16.0426,16.0502,192500.0
2015-04-29 13:50:00,21.19,21.33,21.16,21.32,359800.0,16.0502,16.1562,16.0275,16.1486,359800.0
2015-04-29 14:00:00,21.32,21.34,21.23,21.28,383400.0,16.1486,16.1638,16.0805,16.1183,383400.0
2015-04-29 14:10:00,21.28,21.39,21.25,21.38,500300.0,16.1183,16.2017,16.0956,16.1941,500300.0
2015-04-29 14:20:00,21.38,21.42,21.33,21.37,321800.0,16.1941,16.2244,16.1562,16.1865,321800.0
2015-04-29 14:30:00,21.38,21.46,21.31,21.41,356000.0,16.1941,16.2547,16.1411,16.2168,356000.0
2015-04-29 14:40:00,21.42,21.43,21.35,21.36,289100.0,16.2244,16.232,16.1714,16.1789,289100.0
2015-04-29 14:50:00,21.36,21.4,21.3,21.3,369000.0,16.1789,16.2092,16.1335,16.1335,369000.0
2015-04-29 15:00:00,21.31,21.35,21.21,21.23,346200.0,16.1411,16.1714,16.0653,16.0805,346200.0
2015-04-29 15:10:00,21.23,21.34,21.21,21.34,435900.0,16.0805,16.1638,16.0653,16.1638,435900.0
2015-04-29 15:20:00,21.34,21.37,21.32,21.32,289700.0,16.1638,16.1865,16.1486,16.1486,289700.0
2015-04-29 15:30:00,21.33,21.39,21.32,21.35,480700.0,16.1562,16.2017,16.1486,16.1714,480700.0
2015-04-29 15:40:00,21.35,21.38,21.3,21.3,881600.0,16.1714,16.1941,16.1335,16.1335,881600.0
2015-04-29 15:50:00,21.3,21.38,21.29,21.35,1094400.0,16.1335,16.1941,16.1259,16.1714,1094400.0
2015-04-30 09:30:00,21.28,21.4,21.1,21.38,535600.0,16.1183,16.2092,15.982,16.1941,535600.0
2015-04-30 09:40:00,21.39,21.44,21.23,21.23,418600.0,16.2017,16.2395,16.0805,16.0805,418600.0
2015-04-30 09:50:00,21.23,21.26,21.15,21.2,379900.0,16.0805,16.1032,16.0199,16.0578,379900.0
2015-04-30 10:00:00,21.2,21.2,21.02,21.02,579200.0,16.0578,16.0578,15.9214,15.9214,579200.0
2015-04-30 10:10:00,21.02,21.14,21.0,21.06,396800.0,15.9214,16.0123,15.9063,15.9517,396800.0
2015-04-30 10:20:00,21.07,21.1,21.01,21.04,266300.0,15.9593,15.982,15.9138,15.9366,266300.0
2015-04-30 10:30:00,21.04,21.11,21.0,21.08,326700.0,15.9366,15.9896,15.9063,15.9669,326700.0
2015-04-30 10:40:00,21.08,21.19,21.04,21.19,261000.0,15.9669,16.0502,15.9366,16.0502,261000.0
2015-04-30 10:50:00,21.19,21.19,21.1,21.17,284400.0,16.0502,16.0502,15.982,16.035,284400.0
2015-04-30 11:00:00,21.17,21.28,21.15,21.27,253500.0,16.035,16.1183,16.0199,16.1108,253500.0
2015-04-30 11:10:00,21.26,21.27,21.19,21.19,206100.0,16.1032,16.1108,16.0502,16.0502,206100.0
2015-04-30 11:20:00,21.19,21.2,21.12,21.13,217400.0,16.0502,16.0578,15.9972,16.0047,217400.0
2015-04-30 11:30:00,21.13,21.2,21.08,21.1,227200.0,16.0047,16.0578,15.9669,15.982,227200.0
2015-04-30 11:40:00,21.1,21.11,21.08,21.08,117600.0,15.982,15.9896,15.9669,15.9669,117600.0
2015-04-30 11:50:00,21.08,21.09,21.0,21.01,222100.0,15.9669,15.9744,15.9063,15.9138,222100.0
2015-04-30 12:00:00,21.01,21.06,21.0,21.03,232200.0,15.9138,15.9517,15.9063,15.929,232200.0
2015-04-30 12:10:00,21.03,21.08,21.0,21.07,198400.0,15.929,15.9669,15.9063,15.9593,198400.0
2015-04-30 12:20:00,21.07,21.11,21.04,21.05,210200.0,15.9593,15.9896,15.9366,15.9441,210200.0
2015-04-30 12:30:00,21.06,21.07,21.03,21.04,235200.0,15.9517,15.9593,15.929,15.9366,235200.0
2015-04-30 12:40:00,21.05,21.07,21.0,21.05,282900.0,15.9441,15.9593,15.9063,15.9441,282900.0
2015-04-30 12:50:00,21.05,21.06,21.01,21.05,173700.0,15.9441,15.9517,15.9138,15.9441,173700.0
2015-04-30 13:00:00,21.05,21.07,21.01,21.06,231200.0,15.9441,15.9593,15.9138,15.9517,231200.0
2015-04-30 13:10:00,21.06,21.1,21.05,21.08,197700.0,15.9517,15.982,15.9441,15.9669,197700.0
2015-04-30 13:20:00,21.09,21.1,21.03,21.06,149400.0,15.9744,15.982,15.929,15.9517,149400.0
2015-04-30 13:30:00,21.05,21.09,21.02,21.03,170100.0,15.9441,15.9744,15.9214,15.929,170100.0
2015-04-30 13:40:00,21.03,21.08,21.02,21.04,223300.0,15.929,15.9669,15.9214,15.9366,223300.0
2015-04-30 13:50:00,21.04,21.07,21.03,21.04,135200.0,15.9366,15.9593,15.929,15.9366,135200.0
2015-04-30 14:00:00,21.05,21.06,21.01,21.04,148900.0,15.9441,15.9517,15.9138,15.9366,148900.0
2015-04-30 14:10:00,21.05,21.06,21.02,21.04,233900.0,15.9441,15.9517,15.9214,15.9366,233900.0
2015-04-30 14:20:00,21.05,21.06,20.92,20.94,285900.0,15.9441,15.9517,15.8457,15.8608,285900.0
2015-04-30 14:30:00,20.94,20.94,20.87,20.91,456000.0,15.8608,15.8608,15.8078,15.8381,456000.0
2015-04-30 14:40:00,20.91,20.96,20.91,20.95,323700.0,15.8381,15.876,15.8381,15.8684,323700.0
2015-04-30 14:50:00,20.95,20.95,20.87,20.87,236000.0,15.8684,15.8684,15.8078,15.8078,236000.0
2015-04-30 15:00:00,20.87,20.88,20.76,20.76,569000.0,15.8078,15.8154,15.7245,15.7245,569000.0
2015-04-30 15:10:00,20.76,20.86,20.7,20.85,504500.0,15.7245,15.8002,15.679,15.7926,504500.0
2015-04-30 15:20:00,20.85,20.9,20.83,20.87,564800.0,15.7926,15.8305,15.7775,15.8078,564800.0
2015-04-30 15:30:00,20.88,20.99,20.87,20.95,740600.0,15.8154,15.8987,15.8078,15.8684,740600.0
2015-04-30 15:40:00,20.95,20.95,20.87,20.89,919400.0,15.8684,15.8684,15.8078,15.8229,919400.0
2015-04-30 15:50:00,20.89,20.93,20.88,20.91,1017200.0,15.8229,15.8532,15.8154,15.8381,1017200.0
2015-05-01 09:30:00,21.02,21.21,21.02,21.17,494400.0,15.9214,16.0653,15.9214,16.035,494400.0
2015-05-01 09:40:00,21.17,21.2,21.12,21.15,225500.0,16.035,16.0578,15.9972,16.0199,225500.0
2015-05-01 09:50:00,21.15,21.17,21.09,21.15,207600.0,16.0199,16.035,15.9744,16.0199,207600.0
2015-05-01 10:00:00,21.14,21.21,21.13,21.16,204400.0,16.0123,16.0653,16.0047,16.0275,204400.0
2015-05-01 10:10:00,21.17,21.21,21.13,21.21,213300.0,16.035,16.0653,16.0047,16.0653,213300.0
2015-05-01 10:20:00,21.21,21.27,21.2,21.24,205900.0,16.0653,16.1108,16.0578,16.088,205900.0
2015-05-01 10:30:00,21.24,21.28,21.2,21.2,233700.0,16.088,16.1183,16.0578,16.0578,233700.0
2015-05-01 10:40:00,21.2,21.2,21.14,21.14,268000.0,16.0578,16.0578,16.0123,16.0123,268000.0
2015-05-01 10:50:00,21.15,21.2,21.14,21.17,148400.0,16.0199,16.0578,16.0123,16.035,148400.0
2015-05-01 11:00:00,21.17,21.22,21.17,21.18,178400.0,16.035,16.0729,16.035,16.0426,178400.0
2015-05-01 11:10:00,21.18,21.25,21.17,21.25,165000.0,16.0426,16.0956,16.035,16.0956,165000.0
2015-05-01 11:20:00,21.25,21.27,21.23,21.25,195300.0,16.0956,16.1108,16.0805,16.0956,195300.0
2015-05-01 11:30:00,21.25,21.27,21.19,21.21,193200.0,16.0956,16.1108,16.0502,16.0653,193200.0
2015-05-01 11:40:00,21.21,21.21,21.17,21.2,177900.0,16.0653,16.0653,16.035,16.0578,177900.0
2015-05-01 11:50:00,21.19,21.24,21.19,21.23,208200.0,16.0502,16.088,16.0502,16.0805,208200.0
2015-05-01 12:00:00,21.23,21.24,21.19,21.21,152200.0,16.0805,16.088,16.0502,16.0653,152200.0
2015-05-01 12:10:00,21.21,21.25,21.2,21.25,109700.0,16.0653,16.0956,16.0578,16.0956,109700.0
2015-05-01 12:20:00,21.25,21.26,21.22,21.26,150900.0,16.0956,16.1032,16.0729,16.1032,150900.0
2015-05-01 12:30:00,21.26,21.26,21.21,21.22,171600.0,16.1032,16.1032,16.0653,16.0729,171600.0
2015-05-01 12:40:00,21.22,21.23,21.2,21.22,97900.0,16.0729,16.0805,16.0578,16.0729,97900.0
2015-05-01 12:50:00,21.21,21.23,21.2,21.23,76300.0,16.0653,16.0805,16.0578,16.0805,76300.0
2015-05-01 13:00:00,21.23,21.23,21.18,21.2,172900.0,16.0805,16.0805,16.0426,16.0578,172900.0
2015-05-01 13:10:00,21.2,21.24,21.2,21.22,81100.0,16.0578,16.088,16.0578,16.0729,81100.0
2015-05-01 13:20:00,21.21,21.26,21.19,21.26,176500.0,16.0653,16.1032,16.0502,16.1032,176500.0
2015-05-01 13:30:00,21.26,21.26,21.25,21.25,101500.0,16.1032,16.1032,16.0956,16.0956,101500.0
2015-05-01 13:40:00,21.25,21.28,21.23,21.28,189900.0,16.0956,16.1183,16.0805,16.1183,189900.0
2015-05-01 13:50:00,21.28,21.33,21.27,21.32,230400.0,16.1183,16.1562,16.1108,16.1486,230400.0
2015-05-01 14:00:00,21.32,21.35,21.32,21.35,150900.0,16.1486,16.1714,16.1486,16.1714,150900.0
2015-05-01 14:10:00,21.34,21.35,21.29,21.33,237100.0,16.1638,16.1714,16.1259,16.1562,237100.0
2015-05-01 14:20:00,21.33,21.36,21.32,21.36,132700.0,16.1562,16.1789,16.1486,16.1789,132700.0
2015-05-01 14:30:00,21.36,21.36,21.31,21.33,146400.0,16.1789,16.1789,16.1411,16.1562,146400.0
2015-05-01 14:40:00,21.33,21.34,21.3,21.33,165400.0,16.1562,16.1638,16.1335,16.1562,165400.0
2015-05-01 14:50:00,21.33,21.33,21.29,21.3,236100.0,16.1562,16.1562,16.1259,16.1335,236100.0
2015-05-01 15:00:00,21.31,21.34,21.29,21.33,252800.0,16.1411,16.1638,16.1259,16.1562,252800.0
2015-05-01 15:10:00,21.34,21.35,21.33,21.35,130900.0,16.1638,16.1714,16.1562,16.1714,130900.0
2015-05-01 15:20:00,21.35,21.35,21.31,21.33,298500.0,16.1714,16.1714,16.1411,16.1562,298500.0
2015-05-01 15:30:00,21.33,21.38,21.32,21.34,485700.0,16.1562,16.1941,16.1486,16.1638,485700.0
2015-05-01 15:40:00,21.34,21.4,21.34,21.4,501800.0,16.1638,16.2092,16.1638,16.2092,501800.0
2015-05-01 15:50:00,21.4,21.45,21.39,21.43,1392600.0,16.2092,16.2471,16.2017,16.232,1392600.0
2015-05-04 09:30:00,21.5,21.59,21.45,21.59,350600.0,16.285,16.3532,16.2471,16.3532,350600.0
2015-05-04 09:40:00,21.58,21.62,21.54,21.57,314600.0,16.3456,16.3759,16.3153,16.338,314600.0
2015-05-04 09:50:00,21.58,21.61,21.57,21.6,149000.0,16.3456,16.3683,16.338,16.3607,149000.0
2015-05-04 10:00:00,21.6,21.6,21.47,21.47,179300.0,16.3607,16.3607,16.2623,16.2623,179300.0
2015-05-04 10:10:00,21.48,21.52,21.46,21.49,154400.0,16.2698,16.3001,16.2547,16.2774,154400.0
2015-05-04 10:20:00,21.49,21.54,21.48,21.53,87700.0,16.2774,16.3153,16.2698,16.3077,87700.0
2015-05-04 10:30:00,21.53,21.54,21.5,21.51,103800.0,16.3077,16.3153,16.285,16.2926,103800.0
2015-05-04 10:40:00,21.51,21.51,21.44,21.46,184300.0,16.2926,16.2926,16.2395,16.2547,184300.0
2015-05-04 10:50:00,21.46,21.49,21.44,21.48,115700.0,16.2547,16.2774,16.2395,16.2698,115700.0
2015-05-04 11:00:00,21.48,21.51,21.45,21.48,136200.0,16.2698,16.2926,16.2471,16.2698,136200.0
2015-05-04 11:10:00,21.48,21.5,21.46,21.48,77400.0,16.2698,16.285,16.2547,16.2698,77400.0
2015-05-04 11:20:00,21.48,21.5,21.46,21.48,86900.0,16.2698,16.285,16.2547,16.2698,86900.0
2015-05-04 11:30:00,21.48,21.48,21.43,21.44,66300.0,16.2698,16.2698,16.232,16.2395,66300.0
2015-05-04 11:40:00,21.43,21.45,21.43,21.45,61200.0,16.232,16.2471,16.232,16.2471,61200.0
2015-05-04 11:50:00,21.45,21.47,21.42,21.47,113500.0,16.2471,16.2623,16.2244,16.2623,113500.0
2015-05-04 12:00:00,21.47,21.48,21.46,21.46,75500.0,16.2623,16.2698,16.2547,16.2547,75500.0
2015-05-04 12:10:00,21.46,21.49,21.45,21.48,107300.0,16.2547,16.2774,16.2471,16.2698,107300.0
2015-05-04 12:20:00,21.48,21.48,21.46,21.47,68200.0,16.2698,16.2698,16.2547,16.2623,68200.0
2015-05-04 12:30:00,21.47,21.48,21.45,21.46,77400.0,16.2623,16.2698,16.2471,16.2547,77400.0
2015-05-04 12:40:00,21.46,21.49,21.45,21.48,76900.0,16.2547,16.2774,16.2471,16.2698,76900.0
2015-05-04 12:50:00,21.48,21.49,21.46,21.46,62000.0,16.2698,16.2774,16.2547,16.2547,62000.0
2015-05-04 13:00:00,21.47,21.51,21.46,21.47,160800.0,16.2623,16.2926,16.2547,16.2623,160800.0
2015-05-04 13:10:00,21.48,21.5,21.47,21.49,97200.0,16.2698,16.285,16.2623,16.2774,97200.0
2015-05-04 13:20:00,21.49,21.49,21.45,21.46,151600.0,16.2774,16.2774,16.2471,16.2547,151600.0
2015-05-04 13:30:00,21.46,21.46,21.43,21.44,140400.0,16.2547,16.2547,16.232,16.2395,140400.0
2015-05-04 13:40:00,21.44,21.45,21.43,21.43,88100.0,16.2395,16.2471,16.232,16.232,88100.0
2015-05-04 13:50:00,21.44,21.46,21.42,21.45,122400.0,16.2395,16.2547,16.2244,16.2471,122400.0
2015-05-04 14:00:00,21.45,21.48,21.43,21.44,101900.0,16.2471,16.2698,16.232,16.2395,101900.0
2015-05-04 14:10:00,21.44,21.46,21.44,21.45,62400.0,16.2395,16.2547,16.2395,16.2471,62400.0
2015-05-04 14:20:00,21.45,21.46,21.44,21.45,84000.0,16.2471,16.2547,16.2395,16.2471,84000.0
2015-05-04 14:30:00,21.46,21.49,21.44,21.48,162400.0,16.2547,16.2774,16.2395,16.2698,162400.0
2015-05-04 14:40:00,21.48,21.49,21.45,21.47,88400.0,16.2698,16.2774,16.2471,16.2623,88400.0
2015-05-04 14:50:00,21.48,21.48,21.44,21.45,95300.0,16.2698,16.2698,16.2395,16.2471,95300.0
2015-05-04 15:00:00,21.45,21.47,21.42,21.45,205200.0,16.2471,16.2623,16.2244,16.2471,205200.0
2015-05-04 15:10:00,21.45,21.47,21.42,21.45,157400.0,16.2471,16.2623,16.2244,16.2471,157400.0
2015-05-04 15:20:00,21.45,21.49,21.44,21.48,200600.0,16.2471,16.2774,16.2395,16.2698,200600.0
2015-05-04 15:30:00,21.47,21.49,21.44,21.44,241600.0,16.2623,16.2774,16.2395,16.2395,241600.0
2015-05-04 15:40:00,21.44,21.45,21.41,21.41,280700.0,16.2395,16.2471,16.2168,16.2168,280700.0
2015-05-04 15:50:00,21.42,21.44,21.41,21.43,668400.0,16.2244,16.2395,16.2168,16.232,668400.0
2015-05-05 09:30:00,21.35,21.43,21.24,21.31,330800.0,16.1714,16.232,16.088,16.1411,330800.0
2015-05-05 09:40:00,21.32,21.4,21.3,21.34,153500.0,16.1486,16.2092,16.1335,16.1638,153500.0
2015-05-05 09:50:00,21.34,21.34,21.21,21.21,173900.0,16.1638,16.1638,16.0653,16.0653,173900.0
2015-05-05 10:00:00,21.22,21.23,21.14,21.21,225800.0,16.0729,16.0805,16.0123,16.0653,225800.0
2015-05-05 10:10:00,21.21,21.21,21.1,21.12,276200.0,16.0653,16.0653,15.982,15.9972,276200.0
2015-05-05 10:20:00,21.11,21.18,21.09,21.14,227000.0,15.9896,16.0426,15.9744,16.0123,227000.0
2015-05-05 10:30:00,21.14,21.17,21.08,21.09,326000.0,16.0123,16.035,15.9669,15.9744,326000.0
2015-05-05 10:40:00,21.08,21.1,21.03,21.08,345800.0,15.9669,15.982,15.929,15.9669,345800.0
2015-05-05 10:50:00,21.09,21.12,21.06,21.07,207900.0,15.9744,15.9972,15.9517,15.9593,207900.0
2015-05-05 11:00:00,21.07,21.07,20.96,21.0,498000.0,15.9593,15.9593,15.876,15.9063,498000.0
2015-05-05 11:10:00,20.99,21.03,20.98,20.98,236300.0,15.8987,15.929,15.8911,15.8911,236300.0
2015-05-05 11:20:00,20.98,20.99,20.93,20.95,219100.0,15.8911,15.8987,15.8532,15.8684,219100.0
2015-05-05 11:30:00,20.95,20.98,20.95,20.96,171300.0,15.8684,15.8911,15.8684,15.876,171300.0
2015-05-05 11:40:00,20.97,21.0,20.96,20.96,185300.0,15.8835,15.9063,15.876,15.876,185300.0
2015-05-05 11:50:00,20.96,20.97,20.92,20.95,234700.0,15.876,15.8835,15.8457,15.8684,234700.0
2015-05-05 12:00:00,20.96,20.97,20.93,20.96,170800.0,15.876,15.8835,15.8532,15.876,170800.0
2015-05-05 12:10:00,20.95,20.97,20.94,20.97,98100.0,15.8684,15.8835,15.8608,15.8835,98100.0
2015-05-05 12:20:00,20.97,20.97,20.91,20.93,199800.0,15.8835,15.8835,15.8381,15.8532,199800.0
2015-05-05 12:30:00,20.92,20.93,20.9,20.9,145600.0,15.8457,15.8532,15.8305,15.8305,145600.0
2015-05-05 12:40:00,20.91,20.91,20.86,20.88,241700.0,15.8381,15.8381,15.8002,15.8154,241700.0
2015-05-05 12:50:00,20.88,20.89,20.86,20.87,138600.0,15.8154,15.8229,15.8002,15.8078,138600.0
2015-05-05 13:00:00,20.87,20.88,20.82,20.82,213900.0,15.8078,15.8154,15.7699,15.7699,213900.0
2015-05-05 13:10:00,20.82,20.83,20.78,20.81,299500.0,15.7699,15.7775,15.7396,15.7623,299500.0
2015-05-05 13:20:00,20.81,20.82,20.78,20.82,138300.0,15.7623,15.7699,15.7396,15.7699,138300.0
2015-05-05 13:30:00,20.81,20.83,20.79,20.81,147100.0,15.7623,15.7775,15.7472,15.7623,147100.0
2015-05-05 13:40:00,20.82,20.82,20.79,20.8,141700.0,15.7699,15.7699,15.7472,15.7548,141700.0
2015-05-05 13:50:00,20.8,20.81,20.77,20.8,173500.0,15.7548,15.7623,15.7321,15.7548,173500.0
2015-05-05 14:00:00,20.8,20.8,20.76,20.77,176700.0,15.7548,15.7548,15.7245,15.7321,176700.0
2015-05-05 14:10:00,20.77,20.81,20.75,20.8,279200.0,15.7321,15.7623,15.7169,15.7548,279200.0
2015-05-05 14:20:00,20.8,20.81,20.78,20.8,233400.0,15.7548,15.7623,15.7396,15.7548,233400.0
2015-05-05 14:30:00,20.79,20.81,20.77,20.79,208400.0,15.7472,15.7623,15.7321,15.7472,208400.0
2015-05-05 14:40:00,20.8,20.8,20.74,20.74,192900.0,15.7548,15.7548,15.7093,15.7093,192900.0
2015-05-05 14:50:00,20.75,20.75,20.71,20.75,221100.0,15.7169,15.7169,15.6866,15.7169,221100.0
2015-05-05 15:00:00,20.74,20.75,20.7,20.71,257200.0,15.7093,15.7169,15.679,15.6866,257200.0
2015-05-05 15:10:00,20.7,20.75,20.7,20.75,306500.0,15.679,15.7169,15.679,15.7169,306500.0
2015-05-05 15:20:00,20.75,20.82,20.74,20.81,220300.0,15.7169,15.7699,15.7093,15.7623,220300.0
2015-05-05 15:30:00,20.82,20.83,20.8,20.81,326700.0,15.7699,15.7775,15.7548,15.7623,326700.0
2015-05-05 15:40:00,20.81,20.84,20.8,20.84,513500.0,15.7623,15.7851,15.7548,15.7851,513500.0
2015-05-05 15:50:00,20.84,20.84,20.79,20.79,1264700.0,15.7851,15.7851,15.7472,15.7472,1264700.0
2015-05-06 09:30:00,20.87,20.95,20.79,20.8,488600.0,15.8078,15.8684,15.7472,15.7548,488600.0
2015-05-06 09:40:00,20.81,20.83,20.68,20.69,499800.0,15.7623,15.7775,15.6639,15.6715,499800.0
2015-05-06 09:50:00,20.69,20.71,20.59,20.61,620800.0,15.6715,15.6866,15.5957,15.6109,620800.0
2015-05-06 10:00:00,20.61,20.68,20.6,20.65,399900.0,15.6109,15.6639,15.6033,15.6412,399900.0
2015-05-06 10:10:00,20.65,20.82,20.65,20.81,286600.0,15.6412,15.7699,15.6412,15.7623,286600.0
2015-05-06 10:20:00,20.82,20.9,20.8,20.89,327100.0,15.7699,15.8305,15.7548,15.8229,327100.0
2015-05-06 10:30:00,20.89,20.92,20.86,20.91,289900.0,15.8229,15.8457,15.8002,15.8381,289900.0
2015-05-06 10:40:00,20.92,21.02,20.92,21.0,283000.0,15.8457,15.9214,15.8457,15.9063,283000.0
2015-05-06 10:50:00,21.0,21.03,20.95,20.97,212500.0,15.9063,15.929,15.8684,15.8835,212500.0
2015-05-06 11:00:00,20.98,21.02,20.94,20.95,481100.0,15.8911,15.9214,15.8608,15.8684,481100.0
2015-05-06 11:10:00,20.95,20.95,20.82,20.85,443900.0,15.8684,15.8684,15.7699,15.7926,443900.0
2015-05-06 11:20:00,20.86,20.89,20.8,20.89,197200.0,15.8002,15.8229,15.7548,15.8229,197200.0
2015-05-06 11:30:00,20.89,20.95,20.88,20.95,219000.0,15.8229,15.8684,15.8154,15.8684,219000.0
2015-05-06 11:40:00,20.95,21.0,20.94,20.98,215900.0,15.8684,15.9063,15.8608,15.8911,215900.0
2015-05-06 11:50:00,20.98,21.01,20.96,20.99,157600.0,15.8911,15.9138,15.876,15.8987,157600.0
2015-05-06 12:00:00,20.99,20.99,20.92,20.94,149400.0,15.8987,15.8987,15.8457,15.8608,149400.0
2015-05-06 12:10:00,20.94,20.95,20.92,20.95,106000.0,15.8608,15.8684,15.8457,15.8684,106000.0
2015-05-06 12:20:00,20.94,20.95,20.89,20.91,123500.0,15.8608,15.8684,15.8229,15.8381,123500.0
2015-05-06 12:30:00,20.92,20.93,20.89,20.93,94400.0,15.8457,15.8532,15.8229,15.8532,94400.0
2015-05-06 12:40:00,20.93,20.94,20.9,20.93,131600.0,15.8532,15.8608,15.8305,15.8532,131600.0
2015-05-06 12:50:00,20.93,20.95,20.92,20.93,273000.0,15.8532,15.8684,15.8457,15.8532,273000.0
2015-05-06 13:00:00,20.93,20.94,20.92,20.92,313900.0,15.8532,15.8608,15.8457,15.8457,313900.0
2015-05-06 13:10:00,20.92,20.93,20.86,20.9,192400.0,15.8457,15.8532,15.8002,15.8305,192400.0
2015-05-06 13:20:00,20.9,20.95,20.9,20.92,215700.0,15.8305,15.8684,15.8305,15.8457,215700.0
2015-05-06 13:30:00,20.92,20.95,20.91,20.94,369400.0,15.8457,15.8684,15.8381,15.8608,369400.0
2015-05-06 13:40:00,20.95,20.95,20.91,20.94,195300.0,15.8684,15.8684,15.8381,15.8608,195300.0
2015-05-06 13:50:00,20.94,20.94,20.91,20.93,149100.0,15.8608,15.8608,15.8381,15.8532,149100.0
2015-05-06 14:00:00,20.93,20.98,20.92,20.97,310400.0,15.8532,15.8911,15.8457,15.8835,310400.0
2015-05-06 14:10:00,20.98,20.98,20.94,20.98,276200.0,15.8911,15.8911,15.8608,15.8911,276200.0
2015-05-06 14:20:00,20.98,20.98,20.94,20.98,216000.0,15.8911,15.8911,15.8608,15.8911,216000.0
2015-05-06 14:30:00,20.98,20.98,20.94,20.96,411700.0,15.8911,15.8911,15.8608,15.876,411700.0
2015-05-06 14:40:00,20.97,20.98,20.95,20.98,404400.0,15.8835,15.8911,15.8684,15.8911,404400.0
2015-05-06 14:50:00,20.98,20.99,20.95,20.99,242800.0,15.8911,15.8987,15.8684,15.8987,242800.0
2015-05-06 15:00:00,20.99,21.0,20.96,21.0,309500.0,15.8987,15.9063,15.876,15.9063,309500.0
2015-05-06 15:10:00,21.0,21.0,20.93,20.95,208600.0,15.9063,15.9063,15.8532,15.8684,208600.0
2015-05-06 15:20:00,20.95,21.0,20.94,20.99,223800.0,15.8684,15.9063,15.8608,15.8987,223800.0
2015-05-06 15:30:00,20.99,21.09,20.98,21.09,650200.0,15.8987,15.9744,15.8911,15.9744,650200.0
2015-05-06 15:40:00,21.09,21.09,21.01,21.03,473000.0,15.9744,15.9744,15.9138,15.929,473000.0
2015-05-06 15:50:00,21.03,21.07,21.01,21.07,906500.0,15.929,15.9593,15.9138,15.9593,906500.0
2015-05-07 09:30:00,21.04,21.05,20.91,20.91,668300.0,15.9366,15.9441,15.8381,15.8381,668300.0
2015-05-07 09:40:00,20.91,20.98,20.9,20.97,247500.0,15.8381,15.8911,15.8305,15.8835,247500.0
2015-05-07 09:50:00,20.98,20.99,20.94,20.96,290300.0,15.8911,15.8987,15.8608,15.876,290300.0
2015-05-07 10:00:00,20.96,20.99,20.92,20.95,428700.0,15.876,15.8987,15.8457,15.8684,428700.0
2015-05-07 10:10:00,20.96,21.02,20.94,20.97,460000.0,15.876,15.9214,15.8608,15.8835,460000.0
2015-05-07 10:20:00,20.97,21.02,20.95,20.96,639100.0,15.8835,15.9214,15.8684,15.876,639100.0
2015-05-07 10:30:00,20.96,20.99,20.95,20.98,222000.0,15.876,15.8987,15.8684,15.8911,222000.0
2015-05-07 10:40:00,20.98,21.05,20.98,21.03,271100.0,15.8911,15.9441,15.8911,15.929,271100.0
2015-05-07 10:50:00,21.03,21.08,21.01,21.02,403200.0,15.929,15.9669,15.9138,15.9214,403200.0
2015-05-07 11:00:00,21.02,21.03,20.98,21.0,512100.0,15.9214,15.929,15.8911,15.9063,512100.0
2015-05-07 11:10:00,21.0,21.02,20.99,21.01,203300.0,15.9063,15.9214,15.8987,15.9138,203300.0
2015-05-07 11:20:00,21.01,21.05,21.0,21.03,265300.0,15.9138,15.9441,15.9063,15.929,265300.0
2015-05-07 11:30:00,21.03,21.09,21.01,21.02,372700.0,15.929,15.9744,15.9138,15.9214,372700.0
2015-05-07 11:40:00,21.03,21.05,21.01,21.04,71900.0,15.929,15.9441,15.9138,15.9366,71900.0
2015-05-07 11:50:00,21.03,21.05,21.01,21.05,410400.0,15.929,15.9441,15.9138,15.9441,410400.0
2015-05-07 12:00:00,21.05,21.06,21.02,21.02,104600.0,15.9441,15.9517,15.9214,15.9214,104600.0
2015-05-07 12:10:00,21.03,21.06,21.02,21.05,106700.0,15.929,15.9517,15.9214,15.9441,106700.0
2015-05-07 12:20:00,21.05,21.07,21.05,21.06,66500.0,15.9441,15.9593,15.9441,15.9517,66500.0
2015-05-07 12:30:00,21.07,21.14,21.07,21.13,124600.0,15.9593,16.0123,15.9593,16.0047,124600.0
2015-05-07 12:40:00,21.13,21.15,21.12,21.14,70700.0,16.0047,16.0199,15.9972,16.0123,70700.0
2015-05-07 12:50:00,21.14,21.17,21.13,21.16,95300.0,16.0123,16.035,16.0047,16.0275,95300.0
2015-05-07 13:00:00,21.16,21.19,21.13,21.14,88200.0,16.0275,16.0502,16.0047,16.0123,88200.0
2015-05-07 13:10:00,21.14,21.15,21.13,21.14,170700.0,16.0123,16.0199,16.0047,16.0123,170700.0
2015-05-07 13:20:00,21.13,21.13,21.1,21.11,106300.0,16.0047,16.0047,15.982,15.9896,106300.0
2015-05-07 13:30:00,21.12,21.15,21.11,21.13,199100.0,15.9972,16.0199,15.9896,16.0047,199100.0
2015-05-07 13:40:00,21.13,21.15,21.13,21.13,56800.0,16.0047,16.0199,16.0047,16.0047,56800.0
2015-05-07 13:50:00,21.13,21.14,21.07,21.09,143600.0,16.0047,16.0123,15.9593,15.9744,143600.0
2015-05-07 14:00:00,21.09,21.11,21.08,21.08,105800.0,15.9744,15.9896,15.9669,15.9669,105800.0
2015-05-07 14:10:00,21.08,21.1,21.08,21.1,78700.0,15.9669,15.982,15.9669,15.982,78700.0
2015-05-07 14:20:00,21.09,21.1,21.09,21.1,87900.0,15.9744,15.982,15.9744,15.982,87900.0
2015-05-07 14:30:00,21.1,21.11,21.08,21.1,172800.0,15.982,15.9896,15.9669,15.982,172800.0
2015-05-07 14:40:00,21.1,21.11,21.08,21.09,150200.0,15.982,15.9896,15.9669,15.9744,150200.0
2015-05-07 14:50:00,21.1,21.13,21.09,21.12,104700.0,15.982,16.0047,15.9744,15.9972,104700.0
2015-05-07 15:00:00,21.12,21.13,21.11,21.12,93500.0,15.9972,16.0047,15.9896,15.9972,93500.0
2015-05-07 15:10:00,21.12,21.13,21.1,21.11,237600.0,15.9972,16.0047,15.982,15.9896,237600.0
2015-05-07 15:20:00,21.11,21.11,21.06,21.06,203000.0,15.9896,15.9896,15.9517,15.9517,203000.0
2015-05-07 15:30:00,21.07,21.07,21.01,21.02,354800.0,15.9593,15.9593,15.9138,15.9214,354800.0
2015-05-07 15:40:00,21.03,21.05,21.0,21.02,249200.0,15.929,15.9441,15.9063,15.9214,249200.0
2015-05-07 15:50:00,21.02,21.06,21.01,21.04,625200.0,15.9214,15.9517,15.9138,15.9366,625200.0
2015-05-08 09:30:00,21.18,21.35,21.16,21.28,287500.0,16.0426,16.1714,16.0275,16.1183,287500.0
2015-05-08 09:40:00,21.28,21.4,21.28,21.35,406800.0,16.1183,16.2092,16.1183,16.1714,406800.0
2015-05-08 09:50:00,21.35,21.36,21.26,21.27,264000.0,16.1714,16.1789,16.1032,16.1108,264000.0
2015-05-08 10:00:00,21.27,21.32,21.26,21.31,182700.0,16.1108,16.1486,16.1032,16.1411,182700.0
2015-05-08 10:10:00,21.31,21.33,21.3,21.3,125800.0,16.1411,16.1562,16.1335,16.1335,125800.0
2015-05-08 10:20:00,21.3,21.33,21.3,21.3,138600.0,16.1335,16.1562,16.1335,16.1335,138600.0
2015-05-08 10:30:00,21.29,21.33,21.25,21.28,170800.0,16.1259,16.1562,16.0956,16.1183,170800.0
2015-05-08 10:40:00,21.28,21.3,21.26,21.29,131500.0,16.1183,16.1335,16.1032,16.1259,131500.0
2015-05-08 10:50:00,21.29,21.31,21.27,21.29,110600.0,16.1259,16.1411,16.1108,16.1259,110600.0
2015-05-08 11:00:00,21.29,21.31,21.28,21.3,86900.0,16.1259,16.1411,16.1183,16.1335,86900.0
2015-05-08 11:10:00,21.29,21.3,21.27,21.29,68300.0,16.1259,16.1335,16.1108,16.1259,68300.0
2015-05-08 11:20:00,21.28,21.29,21.25,21.26,78200.0,16.1183,16.1259,16.0956,16.1032,78200.0
2015-05-08 11:30:00,21.26,21.27,21.24,21.26,143900.0,16.1032,16.1108,16.088,16.1032,143900.0
2015-05-08 11:40:00,21.26,21.27,21.23,21.25,224000.0,16.1032,16.1108,16.0805,16.0956,224000.0
2015-05-08 11:50:00,21.25,21.26,21.23,21.24,161300.0,16.0956,16.1032,16.0805,16.088,161300.0
2015-05-08 12:00:00,21.25,21.25,21.22,21.22,157200.0,16.0956,16.0956,16.0729,16.0729,157200.0
2015-05-08 12:10:00,21.22,21.23,21.19,21.21,130500.0,16.0729,16.0805,16.0502,16.0653,130500.0
2015-05-08 12:20:00,21.21,21.24,21.19,21.24,81100.0,16.0653,16.088,16.0502,16.088,81100.0
2015-05-08 12:30:00,21.23,21.24,21.2,21.2,67900.0,16.0805,16.088,16.0578,16.0578,67900.0
2015-05-08 12:40:00,21.21,21.22,21.18,21.19,84100.0,16.0653,16.0729,16.0426,16.0502,84100.0
2015-05-08 12:50:00,21.19,21.22,21.19,21.21,65900.0,16.0502,16.0729,16.0502,16.0653,65900.0
2015-05-08 13:00:00,21.21,21.22,21.19,21.21,74000.0,16.0653,16.0729,16.0502,16.0653,74000.0
2015-05-08 13:10:00,21.21,21.22,21.19,21.2,88900.0,16.0653,16.0729,16.0502,16.0578,88900.0
2015-05-08 13:20:00,21.2,21.2,21.17,21.17,79700.0,16.0578,16.0578,16.035,16.035,79700.0
2015-05-08 13:30:00,21.17,21.19,21.16,21.17,91700.0,16.035,16.0502,16.0275,16.035,91700.0
2015-05-08 13:40:00,21.17,21.19,21.15,21.16,95400.0,16.035,16.0502,16.0199,16.0275,95400.0
2015-05-08 13:50:00,21.16,21.17,21.15,21.16,58100.0,16.0275,16.035,16.0199,16.0275,58100.0
2015-05-08 14:00:00,21.16,21.2,21.15,21.18,136400.0,16.0275,16.0578,16.0199,16.0426,136400.0
2015-05-08 14:10:00,21.18,21.2,21.17,21.19,88000.0,16.0426,16.0578,16.035,16.0502,88000.0
2015-05-08 14:20:00,21.19,21.21,21.17,21.19,76700.0,16.0502,16.0653,16.035,16.0502,76700.0
2015-05-08 14:30:00,21.19,21.22,21.18,21.21,106200.0,16.0502,16.0729,16.0426,16.0653,106200.0
2015-05-08 14:40:00,21.2,21.22,21.18,21.19,130100.0,16.0578,16.0729,16.0426,16.0502,130100.0
2015-05-08 14:50:00,21.2,21.2,21.14,21.17,470400.0,16.0578,16.0578,16.0123,16.035,470400.0
2015-05-08 15:00:00,21.17,21.17,21.09,21.11,470200.0,16.035,16.035,15.9744,15.9896,470200.0
2015-05-08 15:10:00,21.11,21.16,21.1,21.12,213500.0,15.9896,16.0275,15.982,15.9972,213500.0
2015-05-08 15:20:00,21.12,21.13,21.07,21.11,654200.0,15.9972,16.0047,15.9593,15.9896,654200.0
2015-05-08 15:30:00,21.11,21.15,21.1,21.14,334300.0,15.9896,16.0199,15.982,16.0123,334300.0
2015-05-08 15:40:00,21.14,21.16,21.12,21.13,420800.0,16.0123,16.0275,15.9972,16.0047,420800.0
2015-05-08 15:50:00,21.13,21.16,21.12,21.14,791500.0,16.0047,16.0275,15.9972,16.0123,791500.0
2015-05-11 09:30:00,21.09,21.14,21.07,21.12,325400.0,15.9744,16.0123,15.9593,15.9972,325400.0
2015-05-11 09:40:00,21.11,21.27,21.11,21.23,166400.0,15.9896,16.1108,15.9896,16.0805,166400.0
2015-05-11 09:50:00,21.23,21.27,21.21,21.27,169900.0,16.0805,16.1108,16.0653,16.1108,169900.0
2015-05-11 10:00:00,21.27,21.34,21.26,21.27,389200.0,16.1108,16.1638,16.1032,16.1108,389200.0
2015-05-11 10:10:00,21.28,21.3,21.26,21.3,203800.0,16.1183,16.1335,16.1032,16.1335,203800.0
2015-05-11 10:20:00,21.3,21.34,21.29,21.29,221600.0,16.1335,16.1638,16.1259,16.1259,221600.0
2015-05-11 10:30:00,21.29,21.32,21.26,21.3,130800.0,16.1259,16.1486,16.1032,16.1335,130800.0
2015-05-11 10:40:00,21.3,21.37,21.3,21.37,141400.0,16.1335,16.1865,16.1335,16.1865,141400.0
2015-05-11 10:50:00,21.37,21.41,21.36,21.41,210900.0,16.1865,16.2168,16.1789,16.2168,210900.0
2015-05-11 11:00:00,21.41,21.41,21.34,21.37,195900.0,16.2168,16.2168,16.1638,16.1865,195900.0
2015-05-11 11:10:00,21.36,21.44,21.36,21.43,262400.0,16.1789,16.2395,16.1789,16.232,262400.0
2015-05-11 11:20:00,21.43,21.47,21.41,21.47,311800.0,16.232,16.2623,16.2168,16.2623,311800.0
2015-05-11 11:30:00,21.47,21.47,21.44,21.46,151700.0,16.2623,16.2623,16.2395,16.2547,151700.0
2015-05-11 11:40:00,21.45,21.48,21.45,21.46,187400.0,16.2471,16.2698,16.2471,16.2547,187400.0
2015-05-11 11:50:00,21.46,21.5,21.43,21.43,197200.0,16.2547,16.285,16.232,16.232,197200.0
2015-05-11 12:00:00,21.43,21.47,21.41,21.43,272500.0,16.232,16.2623,16.2168,16.232,272500.0
2015-05-11 12:10:00,21.42,21.43,21.41,21.42,66100.0,16.2244,16.232,16.2168,16.2244,66100.0
2015-05-11 12:20:00,21.41,21.45,21.38,21.43,186800.0,16.2168,16.2471,16.1941,16.232,186800.0
2015-05-11 12:30:00,21.43,21.45,21.41,21.44,127000.0,16.232,16.2471,16.2168,16.2395,127000.0
2015-05-11 12:40:00,21.44,21.45,21.41,21.42,72700.0,16.2395,16.2471,16.2168,16.2244,72700.0
2015-05-11 12:50:00,21.42,21.46,21.4,21.43,362800.0,16.2244,16.2547,16.2092,16.232,362800.0
2015-05-11 13:00:00,21.43,21.44,21.41,21.44,162300.0,16.232,16.2395,16.2168,16.2395,162300.0
2015-05-11 13:10:00,21.44,21.44,21.4,21.41,198600.0,16.2395,16.2395,16.2092,16.2168,198600.0
2015-05-11 13:20:00,21.41,21.44,21.4,21.42,282300.0,16.2168,16.2395,16.2092,16.2244,282300.0
2015-05-11 13:30:00,21.42,21.47,21.42,21.44,148500.0,16.2244,16.2623,16.2244,16.2395,148500.0
2015-05-11 13:40:00,21.44,21.45,21.41,21.42,305200.0,16.2395,16.2471,16.2168,16.2244,305200.0
2015-05-11 13:50:00,21.42,21.42,21.41,21.42,76400.0,16.2244,16.2244,16.2168,16.2244,76400.0
2015-05-11 14:00:00,21.42,21.45,21.37,21.37,229400.0,16.2244,16.2471,16.1865,16.1865,229400.0
2015-05-11 14:10:00,21.38,21.39,21.35,21.35,92600.0,16.1941,16.2017,16.1714,16.1714,92600.0
2015-05-11 14:20:00,21.36,21.38,21.35,21.37,141500.0,16.1789,16.1941,16.1714,16.1865,141500.0
2015-05-11 14:30:00,21.37,21.37,21.33,21.34,141600.0,16.1865,16.1865,16.1562,16.1638,141600.0
2015-05-11 14:40:00,21.34,21.35,21.31,21.35,142100.0,16.1638,16.1714,16.1411,16.1714,142100.0
2015-05-11 14:50:00,21.35,21.35,21.31,21.35,126500.0,16.1714,16.1714,16.1411,16.1714,126500.0
2015-05-11 15:00:00,21.34,21.35,21.29,21.3,200600.0,16.1638,16.1714,16.1259,16.1335,200600.0
2015-05-11 15:10:00,21.29,21.33,21.29,21.33,89100.0,16.1259,16.1562,16.1259,16.1562,89100.0
2015-05-11 15:20:00,21.33,21.35,21.31,21.35,155500.0,16.1562,16.1714,16.1411,16.1714,155500.0
2015-05-11 15:30:00,21.34,21.35,21.31,21.34,140100.0,16.1638,16.1714,16.1411,16.1638,140100.0
2015-05-11 15:40:00,21.33,21.35,21.31,21.32,268400.0,16.1562,16.1714,16.1411,16.1486,268400.0
2015-05-11 15:50:00,21.33,21.35,21.32,21.32,483100.0,16.1562,16.1714,16.1486,16.1486,483100.0
2015-05-12 09:30:00,21.14,21.26,21.11,21.22,359800.0,16.0123,16.1032,15.9896,16.0729,359800.0
2015-05-12 09:40:00,21.2,21.2,21.08,21.16,151000.0,16.0578,16.0578,15.9669,16.0275,151000.0
2015-05-12 09:50:00,21.15,21.18,21.12,21.17,377600.0,16.0199,16.0426,15.9972,16.035,377600.0
2015-05-12 10:00:00,21.16,21.16,21.1,21.15,225100.0,16.0275,16.0275,15.982,16.0199,225100.0
2015-05-12 10:10:00,21.14,21.17,21.08,21.1,153500.0,16.0123,16.035,15.9669,15.982,153500.0
2015-05-12 10:20:00,21.09,21.12,21.06,21.09,209100.0,15.9744,15.9972,15.9517,15.9744,209100.0
2015-05-12 10:30:00,21.09,21.19,21.09,21.18,124500.0,15.9744,16.0502,15.9744,16.0426,124500.0
2015-05-12 10:40:00,21.19,21.2,21.16,21.16,191400.0,16.0502,16.0578,16.0275,16.0275,191400.0
2015-05-12 10:50:00,21.16,21.18,21.11,21.12,83900.0,16.0275,16.0426,15.9896,15.9972,83900.0
2015-05-12 11:00:00,21.12,21.16,21.11,21.12,141400.0,15.9972,16.0275,15.9896,15.9972,141400.0
2015-05-12 11:10:00,21.13,21.14,21.07,21.1,135300.0,16.0047,16.0123,15.9593,15.982,135300.0
2015-05-12 11:20:00,21.09,21.13,21.08,21.08,98200.0,15.9744,16.0047,15.9669,15.9669,98200.0
2015-05-12 11:30:00,21.08,21.11,21.07,21.09,95800.0,15.9669,15.9896,15.9593,15.9744,95800.0
2015-05-12 11:40:00,21.08,21.11,21.07,21.09,93300.0,15.9669,15.9896,15.9593,15.9744,93300.0
2015-05-12 11:50:00,21.09,21.1,21.07,21.08,79200.0,15.9744,15.982,15.9593,15.9669,79200.0
2015-05-12 12:00:00,21.09,21.1,21.06,21.06,100500.0,15.9744,15.982,15.9517,15.9517,100500.0
2015-05-12 12:10:00,21.06,21.09,21.04,21.07,82900.0,15.9517,15.9744,15.9366,15.9593,82900.0
2015-05-12 12:20:00,21.08,21.08,21.05,21.05,59600.0,15.9669,15.9669,15.9441,15.9441,59600.0
2015-05-12 12:30:00,21.05,21.08,21.04,21.07,64500.0,15.9441,15.9669,15.9366,15.9593,64500.0
2015-05-12 12:40:00,21.07,21.08,21.05,21.05,60300.0,15.9593,15.9669,15.9441,15.9441,60300.0
2015-05-12 12:50:00,21.05,21.09,21.05,21.08,63300.0,15.9441,15.9744,15.9441,15.9669,63300.0
2015-05-12 13:00:00,21.07,21.1,21.06,21.09,68500.0,15.9593,15.982,15.9517,15.9744,68500.0
2015-05-12 13:10:00,21.09,21.11,21.07,21.07,80900.0,15.9744,15.9896,15.9593,15.9593,80900.0
2015-05-12 13:20:00,21.08,21.1,21.07,21.08,92100.0,15.9669,15.982,15.9593,15.9669,92100.0
2015-05-12 13:30:00,21.08,21.09,21.05,21.07,61700.0,15.9669,15.9744,15.9441,15.9593,61700.0
2015-05-12 13:40:00,21.06,21.07,21.04,21.04,75500.0,15.9517,15.9593,15.9366,15.9366,75500.0
2015-05-12 13:50:00,21.04,21.06,21.02,21.03,88200.0,15.9366,15.9517,15.9214,15.929,88200.0
2015-05-12 14:00:00,21.04,21.05,21.02,21.04,154100.0,15.9366,15.9441,15.9214,15.9366,154100.0
2015-05-12 14:10:00,21.04,21.05,21.01,21.03,77500.0,15.9366,15.9441,15.9138,15.929,77500.0
2015-05-12 14:20:00,21.03,21.07,21.02,21.06,84400.0,15.929,15.9593,15.9214,15.9517,84400.0
2015-05-12 14:30:00,21.06,21.09,21.06,21.09,61800.0,15.9517,15.9744,15.9517,15.9744,61800.0
2015-05-12 14:40:00,21.08,21.09,21.05,21.07,101500.0,15.9669,15.9744,15.9441,15.9593,101500.0
2015-05-12 14:50:00,21.08,21.09,21.03,21.06,171100.0,15.9669,15.9744,15.929,15.9517,171100.0
2015-05-12 15:00:00,21.06,21.07,21.04,21.05,88400.0,15.9517,15.9593,15.9366,15.9441,88400.0
2015-05-12 15:10:00,21.04,21.06,21.03,21.04,138500.0,15.9366,15.9517,15.929,15.9366,138500.0
2015-05-12 15:20:00,21.05,21.07,21.03,21.05,164000.0,15.9441,15.9593,15.929,15.9441,164000.0
2015-05-12 15:30:00,21.05,21.07,21.02,21.02,149400.0,15.9441,15.9593,15.9214,15.9214,149400.0
2015-05-12 15:40:00,21.02,21.04,21.0,21.01,286100.0,15.9214,15.9366,15.9063,15.9138,286100.0
2015-05-12 15:50:00,21.02,21.03,20.98,20.98,463600.0,15.9214,15.929,15.8911,15.8911,463600.0
2015-05-13 09:30:00,20.98,21.2,20.92,21.18,328700.0,15.8911,16.0578,15.8457,16.0426,328700.0
2015-05-13 09:40:00,21.19,21.25,21.15,21.18,253900.0,16.0502,16.0956,16.0199,16.0426,253900.0
2015-05-13 09:50:00,21.19,21.2,21.06,21.1,161400.0,16.0502,16.0578,15.9517,15.982,161400.0
2015-05-13 10:00:00,21.09,21.1,21.03,21.04,562300.0,15.9744,15.982,15.929,15.9366,562300.0
2015-05-13 10:10:00,21.03,21.09,21.03,21.04,172200.0,15.929,15.9744,15.929,15.9366,172200.0
2015-05-13 10:20:00,21.04,21.07,20.99,21.0,210900.0,15.9366,15.9593,15.8987,15.9063,210900.0
2015-05-13 10:30:00,21.0,21.01,20.91,20.91,314100.0,15.9063,15.9138,15.8381,15.8381,314100.0
2015-05-13 10:40:00,20.91,20.92,20.87,20.9,195600.0,15.8381,15.8457,15.8078,15.8305,195600.0
2015-05-13 10:50:00,20.9,20.9,20.81,20.82,235200.0,15.8305,15.8305,15.7623,15.7699,235200.0
2015-05-13 11:00:00,20.82,20.86,20.81,20.86,247300.0,15.7699,15.8002,15.7623,15.8002,247300.0
2015-05-13 11:10:00,20.86,20.91,20.86,20.9,154900.0,15.8002,15.8381,15.8002,15.8305,154900.0
2015-05-13 11:20:00,20.91,20.91,20.86,20.87,125700.0,15.8381,15.8381,15.8002,15.8078,125700.0
2015-05-13 11:30:00,20.87,20.87,20.83,20.85,168900.0,15.8078,15.8078,15.7775,15.7926,168900.0
2015-05-13 11:40:00,20.85,20.87,20.81,20.82,251800.0,15.7926,15.8078,15.7623,15.7699,251800.0
2015-05-13 11:50:00,20.82,20.88,20.81,20.88,141800.0,15.7699,15.8154,15.7623,15.8154,141800.0
2015-05-13 12:00:00,20.87,20.91,20.87,20.89,101300.0,15.8078,15.8381,15.8078,15.8229,101300.0
2015-05-13 12:10:00,20.89,20.92,20.89,20.91,103900.0,15.8229,15.8457,15.8229,15.8381,103900.0
2015-05-13 12:20:00,20.92,20.93,20.87,20.9,328800.0,15.8457,15.8532,15.8078,15.8305,328800.0
2015-05-13 12:30:00,20.91,20.97,20.9,20.96,104500.0,15.8381,15.8835,15.8305,15.876,104500.0
2015-05-13 12:40:00,20.96,20.97,20.93,20.96,89500.0,15.876,15.8835,15.8532,15.876,89500.0
2015-05-13 12:50:00,20.96,20.97,20.94,20.96,106600.0,15.876,15.8835,15.8608,15.876,106600.0
2015-05-13 13:00:00,20.96,20.98,20.95,20.97,126900.0,15.876,15.8911,15.8684,15.8835,126900.0
2015-05-13 13:10:00,20.97,20.98,20.93,20.96,219300.0,15.8835,15.8911,15.8532,15.876,219300.0
2015-05-13 13:20:00,20.95,21.05,20.95,21.04,342100.0,15.8684,15.9441,15.8684,15.9366,342100.0
2015-05-13 13:30:00,21.05,21.08,21.04,21.07,200400.0,15.9441,15.9669,15.9366,15.9593,200400.0
2015-05-13 13:40:00,21.07,21.14,21.05,21.05,1052500.0,15.9593,16.0123,15.9441,15.9441,1052500.0
2015-05-13 13:50:00,21.05,21.08,21.04,21.08,173600.0,15.9441,15.9669,15.9366,15.9669,173600.0
2015-05-13 14:00:00,21.09,21.09,21.04,21.07,168300.0,15.9744,15.9744,15.9366,15.9593,168300.0
2015-05-13 14:10:00,21.06,21.08,21.05,21.06,90100.0,15.9517,15.9669,15.9441,15.9517,90100.0
2015-05-13 14:20:00,21.05,21.06,21.04,21.05,114600.0,15.9441,15.9517,15.9366,15.9441,114600.0
2015-05-13 14:30:00,21.04,21.06,21.02,21.05,110300.0,15.9366,15.9517,15.9214,15.9441,110300.0
2015-05-13 14:40:00,21.04,21.06,21.04,21.05,92800.0,15.9366,15.9517,15.9366,15.9441,92800.0
2015-05-13 14:50:00,21.05,21.06,21.04,21.05,144800.0,15.9441,15.9517,15.9366,15.9441,144800.0
2015-05-13 15:00:00,21.05,21.06,21.03,21.05,219400.0,15.9441,15.9517,15.929,15.9441,219400.0
2015-05-13 15:10:00,21.05,21.06,21.03,21.06,215100.0,15.9441,15.9517,15.929,15.9517,215100.0
2015-05-13 15:20:00,21.06,21.08,21.04,21.05,561800.0,15.9517,15.9669,15.9366,15.9441,561800.0
2015-05-13 15:30:00,21.05,21.07,21.02,21.05,612500.0,15.9441,15.9593,15.9214,15.9441,612500.0
2015-05-13 15:40:00,21.06,21.08,21.04,21.07,411200.0,15.9517,15.9669,15.9366,15.9593,411200.0
2015-05-13 15:50:00,21.06,21.09,21.04,21.07,663700.0,15.9517,15.9744,15.9366,15.9593,663700.0
2015-05-14 09:30:00,21.25,21.39,21.17,21.29,262000.0,16.0956,16.2017,16.035,16.1259,262000.0
2015-05-14 09:40:00,21.3,21.33,21.23,21.23,154900.0,16.1335,16.1562,16.0805,16.0805,154900.0
2015-05-14 09:50:00,21.24,21.27,21.21,21.21,92000.0,16.088,16.1108,16.0653,16.0653,92000.0
2015-05-14 10:00:00,21.21,21.22,21.17,21.21,193600.0,16.0653,16.0729,16.035,16.0653,193600.0
2015-05-14 10:10:00,21.21,21.29,21.21,21.23,210200.0,16.0653,16.1259,16.0653,16.0805,210200.0
2015-05-14 10:20:00,21.24,21.26,21.22,21.26,122800.0,16.088,16.1032,16.0729,16.1032,122800.0
2015-05-14 10:30:00,21.26,21.26,21.19,21.19,111100.0,16.1032,16.1032,16.0502,16.0502,111100.0
2015-05-14 10:40:00,21.2,21.2,21.16,21.18,155500.0,16.0578,16.0578,16.0275,16.0426,155500.0
2015-05-14 10:50:00,21.18,21.19,21.16,21.17,89400.0,16.0426,16.0502,16.0275,16.035,89400.0
2015-05-14 11:00:00,21.17,21.2,21.16,21.17,59000.0,16.035,16.0578,16.0275,16.035,59000.0
2015-05-14 11:10:00,21.17,21.18,21.12,21.12,60200.0,16.035,16.0426,15.9972,15.9972,60200.0
2015-05-14 11:20:00,21.12,21.17,21.12,21.17,54200.0,15.9972,16.035,15.9972,16.035,54200.0
2015-05-14 11:30:00,21.17,21.17,21.13,21.13,84000.0,16.035,16.035,16.0047,16.0047,84000.0
2015-05-14 11:40:00,21.13,21.18,21.12,21.18,64100.0,16.0047,16.0426,15.9972,16.0426,64100.0
2015-05-14 11:50:00,21.18,21.22,21.18,21.21,67600.0,16.0426,16.0729,16.0426,16.0653,67600.0
2015-05-14 12:00:00,21.21,21.22,21.16,21.17,81500.0,16.0653,16.0729,16.0275,16.035,81500.0
2015-05-14 12:10:00,21.17,21.21,21.16,21.21,60500.0,16.035,16.0653,16.0275,16.0653,60500.0
2015-05-14 12:20:00,21.21,21.22,21.17,21.17,149700.0,16.0653,16.0729,16.035,16.035,149700.0
2015-05-14 12:30:00,21.17,21.19,21.16,21.16,54900.0,16.035,16.0502,16.0275,16.0275,54900.0
2015-05-14 12:40:00,21.16,21.17,21.13,21.14,66900.0,16.0275,16.035,16.0047,16.0123,66900.0
2015-05-14 12:50:00,21.14,21.18,21.14,21.17,66600.0,16.0123,16.0426,16.0123,16.035,66600.0
2015-05-14 13:00:00,21.16,21.2,21.16,21.2,73100.0,16.0275,16.0578,16.0275,16.0578,73100.0
2015-05-14 13:10:00,21.21,21.23,21.2,21.21,78300.0,16.0653,16.0805,16.0578,16.0653,78300.0
2015-05-14 13:20:00,21.21,21.25,21.21,21.25,81800.0,16.0653,16.0956,16.0653,16.0956,81800.0
2015-05-14 13:30:00,21.25,21.29,21.24,21.26,122900.0,16.0956,16.1259,16.088,16.1032,122900.0
2015-05-14 13:40:00,21.27,21.27,21.25,21.25,57400.0,16.1108,16.1108,16.0956,16.0956,57400.0
2015-05-14 13:50:00,21.26,21.28,21.25,21.27,83400.0,16.1032,16.1183,16.0956,16.1108,83400.0
2015-05-14 14:00:00,21.27,21.28,21.25,21.27,103800.0,16.1108,16.1183,16.0956,16.1108,103800.0
2015-05-14 14:10:00,21.27,21.3,21.26,21.26,216000.0,16.1108,16.1335,16.1032,16.1032,216000.0
2015-05-14 14:20:00,21.27,21.27,21.26,21.27,56600.0,16.1108,16.1108,16.1032,16.1108,56600.0
2015-05-14 14:30:00,21.27,21.27,21.26,21.27,82800.0,16.1108,16.1108,16.1032,16.1108,82800.0
2015-05-14 14:40:00,21.26,21.28,21.26,21.26,129600.0,16.1032,16.1183,16.1032,16.1032,129600.0
2015-05-14 14:50:00,21.26,21.32,21.26,21.32,297600.0,16.1032,16.1486,16.1032,16.1486,297600.0
2015-05-14 15:00:00,21.31,21.34,21.31,21.34,111000.0,16.1411,16.1638,16.1411,16.1638,111000.0
2015-05-14 15:10:00,21.33,21.36,21.33,21.35,141600.0,16.1562,16.1789,16.1562,16.1714,141600.0
2015-05-14 15:20:00,21.35,21.36,21.34,21.35,179800.0,16.1714,16.1789,16.1638,16.1714,179800.0
2015-05-14 15:30:00,21.35,21.36,21.32,21.32,230500.0,16.1714,16.1789,16.1486,16.1486,230500.0
2015-05-14 15:40:00,21.33,21.35,21.32,21.35,368800.0,16.1562,16.1714,16.1486,16.1714,368800.0
2015-05-14 15:50:00,21.35,21.38,21.34,21.36,593400.0,16.1714,16.1941,16.1638,16.1789,593400.0
2015-05-15 09:30:00,21.4,21.4,21.24,21.28,576200.0,16.2092,16.2092,16.088,16.1183,576200.0
2015-05-15 09:40:00,21.28,21.3,21.24,21.3,104400.0,16.1183,16.1335,16.088,16.1335,104400.0
2015-05-15 09:50:00,21.3,21.35,21.27,21.35,125300.0,16.1335,16.1714,16.1108,16.1714,125300.0
2015-05-15 10:00:00,21.35,21.37,21.31,21.35,124700.0,16.1714,16.1865,16.1411,16.1714,124700.0
2015-05-15 10:10:00,21.34,21.36,21.28,21.33,147000.0,16.1638,16.1789,16.1183,16.1562,147000.0
2015-05-15 10:20:00,21.33,21.36,21.31,21.34,58000.0,16.1562,16.1789,16.1411,16.1638,58000.0
2015-05-15 10:30:00,21.34,21.37,21.32,21.36,98300.0,16.1638,16.1865,16.1486,16.1789,98300.0
2015-05-15 10:40:00,21.36,21.44,21.34,21.44,186100.0,16.1789,16.2395,16.1638,16.2395,186100.0
2015-05-15 10:50:00,21.43,21.44,21.4,21.44,81700.0,16.232,16.2395,16.2092,16.2395,81700.0
2015-05-15 11:00:00,21.43,21.46,21.41,21.44,115600.0,16.232,16.2547,16.2168,16.2395,115600.0
2015-05-15 11:10:00,21.43,21.44,21.34,21.34,81100.0,16.232,16.2395,16.1638,16.1638,81100.0
2015-05-15 11:20:00,21.34,21.37,21.32,21.33,104500.0,16.1638,16.1865,16.1486,16.1562,104500.0
2015-05-15 11:30:00,21.32,21.34,21.31,21.31,81200.0,16.1486,16.1638,16.1411,16.1411,81200.0
2015-05-15 11:40:00,21.31,21.32,21.28,21.29,83100.0,16.1411,16.1486,16.1183,16.1259,83100.0
2015-05-15 11:50:00,21.29,21.32,21.27,21.28,88200.0,16.1259,16.1486,16.1108,16.1183,88200.0
2015-05-15 12:00:00,21.29,21.3,21.28,21.28,39400.0,16.1259,16.1335,16.1183,16.1183,39400.0
2015-05-15 12:10:00,21.28,21.3,21.27,21.29,70300.0,16.1183,16.1335,16.1108,16.1259,70300.0
2015-05-15 12:20:00,21.29,21.35,21.29,21.32,61900.0,16.1259,16.1714,16.1259,16.1486,61900.0
2015-05-15 12:30:00,21.32,21.35,21.31,21.32,51000.0,16.1486,16.1714,16.1411,16.1486,51000.0
2015-05-15 12:40:00,21.31,21.35,21.3,21.34,46000.0,16.1411,16.1714,16.1335,16.1638,46000.0
2015-05-15 12:50:00,21.35,21.36,21.34,21.34,70500.0,16.1714,16.1789,16.1638,16.1638,70500.0
2015-05-15 13:00:00,21.34,21.35,21.33,21.34,45400.0,16.1638,16.1714,16.1562,16.1638,45400.0
2015-05-15 13:10:00,21.34,21.35,21.31,21.31,49000.0,16.1638,16.1714,16.1411,16.1411,49000.0
2015-05-15 13:20:00,21.32,21.34,21.31,21.33,57000.0,16.1486,16.1638,16.1411,16.1562,57000.0
2015-05-15 13:30:00,21.32,21.33,21.31,21.31,52800.0,16.1486,16.1562,16.1411,16.1411,52800.0
2015-05-15 13:40:00,21.32,21.34,21.31,21.32,76700.0,16.1486,16.1638,16.1411,16.1486,76700.0
2015-05-15 13:50:00,21.32,21.34,21.3,21.32,68900.0,16.1486,16.1638,16.1335,16.1486,68900.0
2015-05-15 14:00:00,21.32,21.32,21.29,21.29,57900.0,16.1486,16.1486,16.1259,16.1259,57900.0
2015-05-15 14:10:00,21.3,21.31,21.29,21.3,70100.0,16.1335,16.1411,16.1259,16.1335,70100.0
2015-05-15 14:20:00,21.29,21.31,21.28,21.3,61800.0,16.1259,16.1411,16.1183,16.1335,61800.0
2015-05-15 14:30:00,21.3,21.33,21.3,21.32,66200.0,16.1335,16.1562,16.1335,16.1486,66200.0
2015-05-15 14:40:00,21.32,21.35,21.31,21.35,92300.0,16.1486,16.1714,16.1411,16.1714,92300.0
2015-05-15 14:50:00,21.34,21.36,21.34,21.36,96700.0,16.1638,16.1789,16.1638,16.1789,96700.0
2015-05-15 15:00:00,21.35,21.36,21.33,21.34,104800.0,16.1714,16.1789,16.1562,16.1638,104800.0
2015-05-15 15:10:00,21.35,21.35,21.31,21.32,139300.0,16.1714,16.1714,16.1411,16.1486,139300.0
2015-05-15 15:20:00,21.31,21.32,21.31,21.32,46000.0,16.1411,16.1486,16.1411,16.1486,46000.0
2015-05-15 15:30:00,21.31,21.33,21.31,21.31,140300.0,16.1411,16.1562,16.1411,16.1411,140300.0
2015-05-15 15:40:00,21.31,21.32,21.28,21.31,314400.0,16.1411,16.1486,16.1183,16.1411,314400.0
2015-05-15 15:50:00,21.31,21.31,21.29,21.3,766100.0,16.1411,16.1411,16.1259,16.1335,766100.0
2015-05-18 09:30:00,21.25,21.34,21.25,21.32,393300.0,16.0956,16.1638,16.0956,16.1486,393300.0
2015-05-18 09:40:00,21.32,21.39,21.31,21.38,113300.0,16.1486,16.2017,16.1411,16.1941,113300.0
2015-05-18 09:50:00,21.39,21.44,21.38,21.43,123300.0,16.2017,16.2395,16.1941,16.232,123300.0
2015-05-18 10:00:00,21.44,21.46,21.4,21.4,247500.0,16.2395,16.2547,16.2092,16.2092,247500.0
2015-05-18 10:10:00,21.41,21.41,21.35,21.36,88500.0,16.2168,16.2168,16.1714,16.1789,88500.0
2015-05-18 10:20:00,21.36,21.39,21.35,21.39,84300.0,16.1789,16.2017,16.1714,16.2017,84300.0
2015-05-18 10:30:00,21.39,21.39,21.36,21.38,78900.0,16.2017,16.2017,16.1789,16.1941,78900.0
2015-05-18 10:40:00,21.38,21.39,21.36,21.36,71700.0,16.1941,16.2017,16.1789,16.1789,71700.0
2015-05-18 10:50:00,21.36,21.39,21.35,21.39,79700.0,16.1789,16.2017,16.1714,16.2017,79700.0
2015-05-18 11:00:00,21.4,21.42,21.38,21.42,81200.0,16.2092,16.2244,16.1941,16.2244,81200.0
2015-05-18 11:10:00,21.41,21.44,21.39,21.39,95500.0,16.2168,16.2395,16.2017,16.2017,95500.0
2015-05-18 11:20:00,21.39,21.42,21.39,21.42,63300.0,16.2017,16.2244,16.2017,16.2244,63300.0
2015-05-18 11:30:00,21.41,21.44,21.41,21.43,82400.0,16.2168,16.2395,16.2168,16.232,82400.0
2015-05-18 11:40:00,21.43,21.44,21.41,21.43,50800.0,16.232,16.2395,16.2168,16.232,50800.0
2015-05-18 11:50:00,21.42,21.42,21.39,21.41,63700.0,16.2244,16.2244,16.2017,16.2168,63700.0
2015-05-18 12:00:00,21.41,21.44,21.4,21.44,61000.0,16.2168,16.2395,16.2092,16.2395,61000.0
2015-05-18 12:10:00,21.43,21.44,21.42,21.44,47000.0,16.232,16.2395,16.2244,16.2395,47000.0
2015-05-18 12:20:00,21.44,21.44,21.41,21.42,63100.0,16.2395,16.2395,16.2168,16.2244,63100.0
2015-05-18 12:30:00,21.42,21.44,21.41,21.42,51700.0,16.2244,16.2395,16.2168,16.2244,51700.0
2015-05-18 12:40:00,21.43,21.45,21.42,21.42,64100.0,16.232,16.2471,16.2244,16.2244,64100.0
2015-05-18 12:50:00,21.42,21.43,21.4,21.41,43700.0,16.2244,16.232,16.2092,16.2168,43700.0
2015-05-18 13:00:00,21.42,21.45,21.41,21.44,52900.0,16.2244,16.2471,16.2168,16.2395,52900.0
2015-05-18 13:10:00,21.43,21.44,21.41,21.43,54900.0,16.232,16.2395,16.2168,16.232,54900.0
2015-05-18 13:20:00,21.43,21.45,21.42,21.44,65800.0,16.232,16.2471,16.2244,16.2395,65800.0
2015-05-18 13:30:00,21.43,21.44,21.42,21.43,96800.0,16.232,16.2395,16.2244,16.232,96800.0
2015-05-18 13:40:00,21.43,21.43,21.39,21.39,112500.0,16.232,16.232,16.2017,16.2017,112500.0
2015-05-18 13:50:00,21.4,21.4,21.38,21.39,71100.0,16.2092,16.2092,16.1941,16.2017,71100.0
2015-05-18 14:00:00,21.39,21.39,21.36,21.37,105700.0,16.2017,16.2017,16.1789,16.1865,105700.0
2015-05-18 14:10:00,21.36,21.37,21.34,21.34,74200.0,16.1789,16.1865,16.1638,16.1638,74200.0
2015-05-18 14:20:00,21.35,21.37,21.34,21.35,112300.0,16.1714,16.1865,16.1638,16.1714,112300.0
2015-05-18 14:30:00,21.35,21.35,21.32,21.34,146600.0,16.1714,16.1714,16.1486,16.1638,146600.0
2015-05-18 14:40:00,21.33,21.34,21.31,21.31,63400.0,16.1562,16.1638,16.1411,16.1411,63400.0
2015-05-18 14:50:00,21.31,21.33,21.3,21.3,132100.0,16.1411,16.1562,16.1335,16.1335,132100.0
2015-05-18 15:00:00,21.3,21.33,21.3,21.3,173400.0,16.1335,16.1562,16.1335,16.1335,173400.0
2015-05-18 15:10:00,21.3,21.33,21.29,21.3,117600.0,16.1335,16.1562,16.1259,16.1335,117600.0
2015-05-18 15:20:00,21.3,21.34,21.29,21.34,171900.0,16.1335,16.1638,16.1259,16.1638,171900.0
2015-05-18 15:30:00,21.34,21.37,21.33,21.37,218500.0,16.1638,16.1865,16.1562,16.1865,218500.0
2015-05-18 15:40:00,21.37,21.43,21.36,21.43,467900.0,16.1865,16.232,16.1789,16.232,467900.0
2015-05-18 15:50:00,21.42,21.43,21.35,21.36,1238800.0,16.2244,16.232,16.1714,16.1789,1238800.0
2015-05-19 09:30:00,21.45,21.62,21.43,21.59,444700.0,16.2471,16.3759,16.232,16.3532,444700.0
2015-05-19 09:40:00,21.58,21.58,21.35,21.35,282800.0,16.3456,16.3456,16.1714,16.1714,282800.0
2015-05-19 09:50:00,21.36,21.39,21.3,21.32,185400.0,16.1789,16.2017,16.1335,16.1486,185400.0
2015-05-19 10:00:00,21.32,21.35,21.25,21.28,120900.0,16.1486,16.1714,16.0956,16.1183,120900.0
2015-05-19 10:10:00,21.28,21.29,21.24,21.24,103800.0,16.1183,16.1259,16.088,16.088,103800.0
2015-05-19 10:20:00,21.25,21.25,21.2,21.21,127900.0,16.0956,16.0956,16.0578,16.0653,127900.0
2015-05-19 10:30:00,21.21,21.24,21.2,21.21,105300.0,16.0653,16.088,16.0578,16.0653,105300.0
2015-05-19 10:40:00,21.21,21.28,21.2,21.28,118700.0,16.0653,16.1183,16.0578,16.1183,118700.0
2015-05-19 10:50:00,21.28,21.28,21.23,21.27,124900.0,16.1183,16.1183,16.0805,16.1108,124900.0
2015-05-19 11:00:00,21.26,21.3,21.26,21.27,162200.0,16.1032,16.1335,16.1032,16.1108,162200.0
2015-05-19 11:10:00,21.28,21.31,21.26,21.3,137900.0,16.1183,16.1411,16.1032,16.1335,137900.0
2015-05-19 11:20:00,21.31,21.35,21.3,21.35,173300.0,16.1411,16.1714,16.1335,16.1714,173300.0
2015-05-19 11:30:00,21.35,21.36,21.33,21.34,238500.0,16.1714,16.1789,16.1562,16.1638,238500.0
2015-05-19 11:40:00,21.34,21.35,21.32,21.33,83700.0,16.1638,16.1714,16.1486,16.1562,83700.0
2015-05-19 11:50:00,21.33,21.34,21.29,21.31,71700.0,16.1562,16.1638,16.1259,16.1411,71700.0
2015-05-19 12:00:00,21.31,21.31,21.28,21.3,112700.0,16.1411,16.1411,16.1183,16.1335,112700.0
2015-05-19 12:10:00,21.3,21.35,21.29,21.34,108900.0,16.1335,16.1714,16.1259,16.1638,108900.0
2015-05-19 12:20:00,21.33,21.36,21.33,21.36,59600.0,16.1562,16.1789,16.1562,16.1789,59600.0
2015-05-19 12:30:00,21.36,21.44,21.35,21.43,430700.0,16.1789,16.2395,16.1714,16.232,430700.0
2015-05-19 12:40:00,21.43,21.44,21.43,21.43,67600.0,16.232,16.2395,16.232,16.232,67600.0
2015-05-19 12:50:00,21.43,21.44,21.4,21.42,90600.0,16.232,16.2395,16.2092,16.2244,90600.0
2015-05-19 13:00:00,21.43,21.43,21.41,21.42,93400.0,16.232,16.232,16.2168,16.2244,93400.0
2015-05-19 13:10:00,21.43,21.43,21.42,21.43,121900.0,16.232,16.232,16.2244,16.232,121900.0
2015-05-19 13:20:00,21.42,21.45,21.42,21.45,81800.0,16.2244,16.2471,16.2244,16.2471,81800.0
2015-05-19 13:30:00,21.45,21.49,21.44,21.48,279400.0,16.2471,16.2774,16.2395,16.2698,279400.0
2015-05-19 13:40:00,21.48,21.5,21.47,21.49,148300.0,16.2698,16.285,16.2623,16.2774,148300.0
2015-05-19 13:50:00,21.49,21.51,21.48,21.5,200000.0,16.2774,16.2926,16.2698,16.285,200000.0
2015-05-19 14:00:00,21.49,21.53,21.49,21.51,150200.0,16.2774,16.3077,16.2774,16.2926,150200.0
2015-05-19 14:10:00,21.51,21.53,21.51,21.53,88300.0,16.2926,16.3077,16.2926,16.3077,88300.0
2015-05-19 14:20:00,21.53,21.53,21.5,21.52,129700.0,16.3077,16.3077,16.285,16.3001,129700.0
2015-05-19 14:30:00,21.52,21.53,21.46,21.47,205500.0,16.3001,16.3077,16.2547,16.2623,205500.0
2015-05-19 14:40:00,21.47,21.49,21.46,21.49,90300.0,16.2623,16.2774,16.2547,16.2774,90300.0
2015-05-19 14:50:00,21.48,21.5,21.47,21.48,130000.0,16.2698,16.285,16.2623,16.2698,130000.0
2015-05-19 15:00:00,21.48,21.49,21.45,21.46,259400.0,16.2698,16.2774,16.2471,16.2547,259400.0
2015-05-19 15:10:00,21.46,21.47,21.43,21.46,244100.0,16.2547,16.2623,16.232,16.2547,244100.0
2015-05-19 15:20:00,21.46,21.47,21.41,21.44,354900.0,16.2547,16.2623,16.2168,16.2395,354900.0
2015-05-19 15:30:00,21.44,21.48,21.43,21.46,546700.0,16.2395,16.2698,16.232,16.2547,546700.0
2015-05-19 15:40:00,21.45,21.48,21.45,21.46,411700.0,16.2471,16.2698,16.2471,16.2547,411700.0
2015-05-19 15:50:00,21.46,21.5,21.46,21.48,1074700.0,16.2547,16.285,16.2547,16.2698,1074700.0
2015-05-20 09:30:00,21.43,21.48,21.37,21.47,401400.0,16.232,16.2698,16.1865,16.2623,401400.0
2015-05-20 09:40:00,21.46,21.49,21.43,21.47,159300.0,16.2547,16.2774,16.232,16.2623,159300.0
2015-05-20 09:50:00,21.47,21.5,21.43,21.44,109900.0,16.2623,16.285,16.232,16.2395,109900.0
2015-05-20 10:00:00,21.44,21.53,21.42,21.52,127700.0,16.2395,16.3077,16.2244,16.3001,127700.0
2015-05-20 10:10:00,21.52,21.6,21.51,21.55,147700.0,16.3001,16.3607,16.2926,16.3229,147700.0
2015-05-20 10:20:00,21.54,21.6,21.54,21.59,123700.0,16.3153,16.3607,16.3153,16.3532,123700.0
2015-05-20 10:30:00,21.59,21.62,21.56,21.61,155600.0,16.3532,16.3759,16.3304,16.3683,155600.0
2015-05-20 10:40:00,21.61,21.64,21.6,21.63,170700.0,16.3683,16.391,16.3607,16.3835,170700.0
2015-05-20 10:50:00,21.63,21.64,21.6,21.63,108000.0,16.3835,16.391,16.3607,16.3835,108000.0
2015-05-20 11:00:00,21.63,21.65,21.61,21.62,121600.0,16.3835,16.3986,16.3683,16.3759,121600.0
2015-05-20 11:10:00,21.62,21.63,21.59,21.61,93500.0,16.3759,16.3835,16.3532,16.3683,93500.0
2015-05-20 11:20:00,21.61,21.62,21.57,21.58,118300.0,16.3683,16.3759,16.338,16.3456,118300.0
2015-05-20 11:30:00,21.58,21.62,21.57,21.59,106900.0,16.3456,16.3759,16.338,16.3532,106900.0
2015-05-20 11:40:00,21.59,21.62,21.59,21.61,78800.0,16.3532,16.3759,16.3532,16.3683,78800.0
2015-05-20 11:50:00,21.61,21.62,21.58,21.61,103800.0,16.3683,16.3759,16.3456,16.3683,103800.0
2015-05-20 12:00:00,21.61,21.65,21.61,21.64,107700.0,16.3683,16.3986,16.3683,16.391,107700.0
2015-05-20 12:10:00,21.64,21.66,21.64,21.66,76200.0,16.391,16.4062,16.391,16.4062,76200.0
2015-05-20 12:20:00,21.66,21.67,21.65,21.67,106900.0,16.4062,16.4137,16.3986,16.4137,106900.0
2015-05-20 12:30:00,21.67,21.7,21.65,21.68,147900.0,16.4137,16.4365,16.3986,16.4213,147900.0
2015-05-20 12:40:00,21.68,21.7,21.66,21.7,168300.0,16.4213,16.4365,16.4062,16.4365,168300.0
2015-05-20 12:50:00,21.7,21.72,21.69,21.7,184900.0,16.4365,16.4516,16.4289,16.4365,184900.0
2015-05-20 13:00:00,21.7,21.71,21.65,21.65,153000.0,16.4365,16.444,16.3986,16.3986,153000.0
2015-05-20 13:10:00,21.65,21.68,21.65,21.68,107600.0,16.3986,16.4213,16.3986,16.4213,107600.0
2015-05-20 13:20:00,21.68,21.7,21.67,21.68,83700.0,16.4213,16.4365,16.4137,16.4213,83700.0
2015-05-20 13:30:00,21.68,21.69,21.66,21.67,107900.0,16.4213,16.4289,16.4062,16.4137,107900.0
2015-05-20 13:40:00,21.67,21.68,21.65,21.66,101200.0,16.4137,16.4213,16.3986,16.4062,101200.0
2015-05-20 13:50:00,21.66,21.69,21.64,21.67,139900.0,16.4062,16.4289,16.391,16.4137,139900.0
2015-05-20 14:00:00,21.66,21.72,21.64,21.66,223100.0,16.4062,16.4516,16.391,16.4062,223100.0
2015-05-20 14:10:00,21.67,21.71,21.66,21.7,113500.0,16.4137,16.444,16.4062,16.4365,113500.0
2015-05-20 14:20:00,21.7,21.76,21.68,21.76,125300.0,16.4365,16.4819,16.4213,16.4819,125300.0
2015-05-20 14:30:00,21.76,21.76,21.71,21.71,168100.0,16.4819,16.4819,16.444,16.444,168100.0
2015-05-20 14:40:00,21.71,21.72,21.69,21.7,150900.0,16.444,16.4516,16.4289,16.4365,150900.0
2015-05-20 14:50:00,21.7,21.74,21.69,21.72,141000.0,16.4365,16.4668,16.4289,16.4516,141000.0
2015-05-20 15:00:00,21.72,21.74,21.7,21.73,160900.0,16.4516,16.4668,16.4365,16.4592,160900.0
2015-05-20 15:10:00,21.73,21.74,21.63,21.63,269700.0,16.4592,16.4668,16.3835,16.3835,269700.0
2015-05-20 15:20:00,21.63,21.64,21.6,21.64,251100.0,16.3835,16.391,16.3607,16.391,251100.0
2015-05-20 15:30:00,21.64,21.64,21.6,21.61,311400.0,16.391,16.391,16.3607,16.3683,311400.0
2015-05-20 15:40:00,21.61,21.65,21.6,21.63,276900.0,16.3683,16.3986,16.3607,16.3835,276900.0
2015-05-20 15:50:00,21.63,21.65,21.59,21.6,1055600.0,16.3835,16.3986,16.3532,16.3607,1055600.0
2015-05-21 09:30:00,21.68,21.9,21.64,21.74,560400.0,16.4213,16.588,16.391,16.4668,560400.0
2015-05-21 09:40:00,21.74,21.84,21.7,21.83,375200.0,16.4668,16.5425,16.4365,16.5349,375200.0
2015-05-21 09:50:00,21.82,21.91,21.8,21.88,214400.0,16.5274,16.5955,16.5122,16.5728,214400.0
2015-05-21 10:00:00,21.87,21.98,21.85,21.97,182900.0,16.5652,16.6486,16.5501,16.641,182900.0
2015-05-21 10:10:00,21.97,22.0,21.94,21.94,134800.0,16.641,16.6637,16.6183,16.6183,134800.0
2015-05-21 10:20:00,21.94,22.04,21.92,21.99,459300.0,16.6183,16.694,16.6031,16.6561,459300.0
2015-05-21 10:30:00,22.0,22.05,21.99,22.03,192400.0,16.6637,16.7016,16.6561,16.6864,192400.0
2015-05-21 10:40:00,22.03,22.04,21.96,21.98,157000.0,16.6864,16.694,16.6334,16.6486,157000.0
2015-05-21 10:50:00,21.98,22.01,21.92,21.92,93300.0,16.6486,16.6713,16.6031,16.6031,93300.0
2015-05-21 11:00:00,21.92,21.95,21.91,21.92,81200.0,16.6031,16.6258,16.5955,16.6031,81200.0
2015-05-21 11:10:00,21.92,21.94,21.91,21.93,179700.0,16.6031,16.6183,16.5955,16.6107,179700.0
2015-05-21 11:20:00,21.93,21.96,21.92,21.95,88100.0,16.6107,16.6334,16.6031,16.6258,88100.0
2015-05-21 11:30:00,21.96,21.96,21.92,21.93,73400.0,16.6334,16.6334,16.6031,16.6107,73400.0
2015-05-21 11:40:00,21.93,21.93,21.9,21.91,89200.0,16.6107,16.6107,16.588,16.5955,89200.0
2015-05-21 11:50:00,21.92,21.96,21.91,21.95,97300.0,16.6031,16.6334,16.5955,16.6258,97300.0
2015-05-21 12:00:00,21.95,21.97,21.93,21.96,136100.0,16.6258,16.641,16.6107,16.6334,136100.0
2015-05-21 12:10:00,21.96,21.96,21.92,21.96,114000.0,16.6334,16.6334,16.6031,16.6334,114000.0
2015-05-21 12:20:00,21.96,21.98,21.93,21.95,135100.0,16.6334,16.6486,16.6107,16.6258,135100.0
2015-05-21 12:30:00,21.94,21.95,21.9,21.9,78300.0,16.6183,16.6258,16.588,16.588,78300.0
2015-05-21 12:40:00,21.9,21.91,21.88,21.88,79600.0,16.588,16.5955,16.5728,16.5728,79600.0
2015-05-21 12:50:00,21.88,21.89,21.86,21.86,57700.0,16.5728,16.5804,16.5577,16.5577,57700.0
2015-05-21 13:00:00,21.87,21.87,21.84,21.86,128400.0,16.5652,16.5652,16.5425,16.5577,128400.0
2015-05-21 13:10:00,21.86,21.86,21.83,21.84,79000.0,16.5577,16.5577,16.5349,16.5425,79000.0
2015-05-21 13:20:00,21.85,21.85,21.83,21.84,52000.0,16.5501,16.5501,16.5349,16.5425,52000.0
2015-05-21 13:30:00,21.83,21.87,21.83,21.84,131800.0,16.5349,16.5652,16.5349,16.5425,131800.0
2015-05-21 13:40:00,21.85,21.85,21.82,21.85,105900.0,16.5501,16.5501,16.5274,16.5501,105900.0
2015-05-21 13:50:00,21.84,21.86,21.81,21.83,110900.0,16.5425,16.5577,16.5198,16.5349,110900.0
2015-05-21 14:00:00,21.83,21.84,21.8,21.8,131200.0,16.5349,16.5425,16.5122,16.5122,131200.0
2015-05-21 14:10:00,21.81,21.83,21.8,21.83,99000.0,16.5198,16.5349,16.5122,16.5349,99000.0
2015-05-21 14:20:00,21.82,21.86,21.82,21.84,127000.0,16.5274,16.5577,16.5274,16.5425,127000.0
2015-05-21 14:30:00,21.85,21.85,21.82,21.84,94200.0,16.5501,16.5501,16.5274,16.5425,94200.0
2015-05-21 14:40:00,21.84,21.87,21.83,21.87,114500.0,16.5425,16.5652,16.5349,16.5652,114500.0
2015-05-21 14:50:00,21.87,21.88,21.84,21.85,91900.0,16.5652,16.5728,16.5425,16.5501,91900.0
2015-05-21 15:00:00,21.84,21.88,21.84,21.86,155200.0,16.5425,16.5728,16.5425,16.5577,155200.0
2015-05-21 15:10:00,21.87,21.87,21.83,21.85,106100.0,16.5652,16.5652,16.5349,16.5501,106100.0
2015-05-21 15:20:00,21.85,21.87,21.83,21.83,224500.0,16.5501,16.5652,16.5349,16.5349,224500.0
2015-05-21 15:30:00,21.84,21.86,21.83,21.86,225700.0,16.5425,16.5577,16.5349,16.5577,225700.0
2015-05-21 15:40:00,21.85,21.88,21.85,21.85,554800.0,16.5501,16.5728,16.5501,16.5501,554800.0
2015-05-21 15:50:00,21.85,21.87,21.8,21.82,1412000.0,16.5501,16.5652,16.5122,16.5274,1412000.0
2015-05-22 09:30:00,21.79,21.82,21.68,21.77,248400.0,16.5046,16.5274,16.4213,16.4895,248400.0
2015-05-22 09:40:00,21.77,21.81,21.76,21.78,85100.0,16.4895,16.5198,16.4819,16.4971,85100.0
2015-05-22 09:50:00,21.78,21.79,21.76,21.77,117800.0,16.4971,16.5046,16.4819,16.4895,117800.0
2015-05-22 10:00:00,21.78,21.8,21.77,21.79,111300.0,16.4971,16.5122,16.4895,16.5046,111300.0
2015-05-22 10:10:00,21.79,21.8,21.73,21.74,124800.0,16.5046,16.5122,16.4592,16.4668,124800.0
2015-05-22 10:20:00,21.73,21.75,21.7,21.73,87600.0,16.4592,16.4743,16.4365,16.4592,87600.0
2015-05-22 10:30:00,21.73,21.73,21.7,21.71,67800.0,16.4592,16.4592,16.4365,16.444,67800.0
2015-05-22 10:40:00,21.71,21.72,21.67,21.67,116100.0,16.444,16.4516,16.4137,16.4137,116100.0
2015-05-22 10:50:00,21.68,21.68,21.64,21.67,140100.0,16.4213,16.4213,16.391,16.4137,140100.0
2015-05-22 11:00:00,21.67,21.69,21.65,21.65,168400.0,16.4137,16.4289,16.3986,16.3986,168400.0
2015-05-22 11:10:00,21.66,21.66,21.64,21.66,92100.0,16.4062,16.4062,16.391,16.4062,92100.0
2015-05-22 11:20:00,21.66,21.66,21.64,21.65,92800.0,16.4062,16.4062,16.391,16.3986,92800.0
2015-05-22 11:30:00,21.65,21.66,21.6,21.6,124400.0,16.3986,16.4062,16.3607,16.3607,124400.0
2015-05-22 11:40:00,21.6,21.6,21.58,21.59,104400.0,16.3607,16.3607,16.3456,16.3532,104400.0
2015-05-22 11:50:00,21.59,21.61,21.58,21.61,109200.0,16.3532,16.3683,16.3456,16.3683,109200.0
2015-05-22 12:00:00,21.61,21.61,21.6,21.61,60200.0,16.3683,16.3683,16.3607,16.3683,60200.0
2015-05-22 12:10:00,21.61,21.61,21.59,21.59,95500.0,16.3683,16.3683,16.3532,16.3532,95500.0
2015-05-22 12:20:00,21.59,21.61,21.59,21.61,68900.0,16.3532,16.3683,16.3532,16.3683,68900.0
2015-05-22 12:30:00,21.6,21.62,21.58,21.62,156700.0,16.3607,16.3759,16.3456,16.3759,156700.0
2015-05-22 12:40:00,21.62,21.62,21.58,21.58,116800.0,16.3759,16.3759,16.3456,16.3456,116800.0
2015-05-22 12:50:00,21.59,21.61,21.58,21.6,126900.0,16.3532,16.3683,16.3456,16.3607,126900.0
2015-05-22 13:00:00,21.59,21.61,21.56,21.57,219400.0,16.3532,16.3683,16.3304,16.338,219400.0
2015-05-22 13:10:00,21.57,21.58,21.57,21.57,60800.0,16.338,16.3456,16.338,16.338,60800.0
2015-05-22 13:20:00,21.58,21.61,21.57,21.59,145900.0,16.3456,16.3683,16.338,16.3532,145900.0
2015-05-22 13:30:00,21.59,21.61,21.59,21.61,63700.0,16.3532,16.3683,16.3532,16.3683,63700.0
2015-05-22 13:40:00,21.61,21.62,21.6,21.61,117000.0,16.3683,16.3759,16.3607,16.3683,117000.0
2015-05-22 13:50:00,21.61,21.62,21.6,21.62,63500.0,16.3683,16.3759,16.3607,16.3759,63500.0
2015-05-22 14:00:00,21.62,21.63,21.59,21.61,136200.0,16.3759,16.3835,16.3532,16.3683,136200.0
2015-05-22 14:10:00,21.61,21.63,21.6,21.63,65900.0,16.3683,16.3835,16.3607,16.3835,65900.0
2015-05-22 14:20:00,21.63,21.63,21.6,21.6,114100.0,16.3835,16.3835,16.3607,16.3607,114100.0
2015-05-22 14:30:00,21.61,21.61,21.6,21.6,105900.0,16.3683,16.3683,16.3607,16.3607,105900.0
2015-05-22 14:40:00,21.6,21.61,21.55,21.55,130700.0,16.3607,16.3683,16.3229,16.3229,130700.0
2015-05-22 14:50:00,21.55,21.56,21.54,21.55,93800.0,16.3229,16.3304,16.3153,16.3229,93800.0
2015-05-22 15:00:00,21.54,21.61,21.54,21.61,230100.0,16.3153,16.3683,16.3153,16.3683,230100.0
2015-05-22 15:10:00,21.61,21.61,21.59,21.6,128600.0,16.3683,16.3683,16.3532,16.3607,128600.0
2015-05-22 15:20:00,21.59,21.62,21.59,21.61,217400.0,16.3532,16.3759,16.3532,16.3683,217400.0
2015-05-22 15:30:00,21.6,21.61,21.58,21.59,215000.0,16.3607,16.3683,16.3456,16.3532,215000.0
2015-05-22 15:40:00,21.59,21.59,21.54,21.54,284900.0,16.3532,16.3532,16.3153,16.3153,284900.0
2015-05-22 15:50:00,21.54,21.55,21.5,21.51,1192200.0,16.3153,16.3229,16.285,16.2926,1192200.0
2015-05-26 09:30:00,21.37,21.4,21.31,21.35,292000.0,16.1865,16.2092,16.1411,16.1714,292000.0
2015-05-26 09:40:00,21.35,21.35,21.24,21.24,148600.0,16.1714,16.1714,16.088,16.088,148600.0
2015-05-26 09:50:00,21.23,21.25,21.21,21.23,126200.0,16.0805,16.0956,16.0653,16.0805,126200.0
2015-05-26 10:00:00,21.23,21.23,21.12,21.14,352900.0,16.0805,16.0805,15.9972,16.0123,352900.0
2015-05-26 10:10:00,21.14,21.14,21.06,21.09,355400.0,16.0123,16.0123,15.9517,15.9744,355400.0
2015-05-26 10:20:00,21.09,21.16,21.09,21.13,126400.0,15.9744,16.0275,15.9744,16.0047,126400.0
2015-05-26 10:30:00,21.13,21.14,21.07,21.09,130000.0,16.0047,16.0123,15.9593,15.9744,130000.0
2015-05-26 10:40:00,21.09,21.12,21.08,21.08,90800.0,15.9744,15.9972,15.9669,15.9669,90800.0
2015-05-26 10:50:00,21.08,21.09,21.04,21.04,109800.0,15.9669,15.9744,15.9366,15.9366,109800.0
2015-05-26 11:00:00,21.05,21.05,21.01,21.03,185200.0,15.9441,15.9441,15.9138,15.929,185200.0
2015-05-26 11:10:00,21.03,21.04,21.0,21.0,213100.0,15.929,15.9366,15.9063,15.9063,213100.0
2015-05-26 11:20:00,21.0,21.05,21.0,21.05,120900.0,15.9063,15.9441,15.9063,15.9441,120900.0
2015-05-26 11:30:00,21.04,21.1,21.04,21.07,238300.0,15.9366,15.982,15.9366,15.9593,238300.0
2015-05-26 11:40:00,21.07,21.07,21.01,21.03,127800.0,15.9593,15.9593,15.9138,15.929,127800.0
2015-05-26 11:50:00,21.02,21.05,21.01,21.02,117700.0,15.9214,15.9441,15.9138,15.9214,117700.0
2015-05-26 12:00:00,21.03,21.03,21.01,21.02,91600.0,15.929,15.929,15.9138,15.9214,91600.0
2015-05-26 12:10:00,21.01,21.02,21.0,21.01,140700.0,15.9138,15.9214,15.9063,15.9138,140700.0
2015-05-26 12:20:00,21.01,21.02,21.0,21.0,91100.0,15.9138,15.9214,15.9063,15.9063,91100.0
2015-05-26 12:30:00,21.01,21.05,21.0,21.03,126200.0,15.9138,15.9441,15.9063,15.929,126200.0
2015-05-26 12:40:00,21.03,21.06,21.02,21.04,91800.0,15.929,15.9517,15.9214,15.9366,91800.0
2015-05-26 12:50:00,21.03,21.04,21.0,21.03,172100.0,15.929,15.9366,15.9063,15.929,172100.0
2015-05-26 13:00:00,21.03,21.05,21.02,21.05,118300.0,15.929,15.9441,15.9214,15.9441,118300.0
2015-05-26 13:10:00,21.04,21.09,21.03,21.07,221900.0,15.9366,15.9744,15.929,15.9593,221900.0
2015-05-26 13:20:00,21.08,21.14,21.07,21.14,143100.0,15.9669,16.0123,15.9593,16.0123,143100.0
2015-05-26 13:30:00,21.14,21.17,21.1,21.12,173000.0,16.0123,16.035,15.982,15.9972,173000.0
2015-05-26 13:40:00,21.12,21.16,21.11,21.15,185300.0,15.9972,16.0275,15.9896,16.0199,185300.0
2015-05-26 13:50:00,21.15,21.19,21.13,21.16,173600.0,16.0199,16.0502,16.0047,16.0275,173600.0
2015-05-26 14:00:00,21.16,21.2,21.15,21.18,184800.0,16.0275,16.0578,16.0199,16.0426,184800.0
2015-05-26 14:10:00,21.19,21.22,21.18,21.21,148800.0,16.0502,16.0729,16.0426,16.0653,148800.0
2015-05-26 14:20:00,21.2,21.22,21.17,21.18,189900.0,16.0578,16.0729,16.035,16.0426,189900.0
2015-05-26 14:30:00,21.18,21.19,21.16,21.18,91900.0,16.0426,16.0502,16.0275,16.0426,91900.0
2015-05-26 14:40:00,21.18,21.21,21.18,21.19,133900.0,16.0426,16.0653,16.0426,16.0502,133900.0
2015-05-26 14:50:00,21.19,21.22,21.14,21.16,334300.0,16.0502,16.0729,16.0123,16.0275,334300.0
2015-05-26 15:00:00,21.16,21.21,21.14,21.21,255200.0,16.0275,16.0653,16.0123,16.0653,255200.0
2015-05-26 15:10:00,21.21,21.24,21.19,21.19,178500.0,16.0653,16.088,16.0502,16.0502,178500.0
2015-05-26 15:20:00,21.19,21.21,21.18,21.2,171500.0,16.0502,16.0653,16.0426,16.0578,171500.0
2015-05-26 15:30:00,21.2,21.21,21.18,21.19,176100.0,16.0578,16.0653,16.0426,16.0502,176100.0
2015-05-26 15:40:00,21.19,21.3,21.19,21.3,696200.0,16.0502,16.1335,16.0502,16.1335,696200.0
2015-05-26 15:50:00,21.29,21.3,21.19,21.22,830100.0,16.1259,16.1335,16.0502,16.0729,830100.0
2015-05-27 09:30:00,21.19,21.21,21.06,21.11,389100.0,16.1413,16.1566,16.0423,16.0804,389100.0
2015-05-27 09:40:00,21.12,21.17,21.0,21.05,464000.0,16.088,16.1261,15.9966,16.0347,464000.0
2015-05-27 09:50:00,21.05,21.12,20.98,20.98,356100.0,16.0347,16.088,15.9814,15.9814,356100.0
2015-05-27 10:00:00,20.99,21.0,20.91,20.94,353500.0,15.989,15.9966,15.928,15.9509,353500.0
2015-05-27 10:10:00,20.94,20.96,20.93,20.95,123200.0,15.9509,15.9661,15.9433,15.9585,123200.0
2015-05-27 10:20:00,20.95,20.96,20.89,20.91,170300.0,15.9585,15.9661,15.9128,15.928,170300.0
2015-05-27 10:30:00,20.91,20.98,20.9,20.98,182800.0,15.928,15.9814,15.9204,15.9814,182800.0
2015-05-27 10:40:00,20.98,20.99,20.96,20.98,180100.0,15.9814,15.989,15.9661,15.9814,180100.0
2015-05-27 10:50:00,20.98,21.04,20.98,21.03,174500.0,15.9814,16.0271,15.9814,16.0194,174500.0
2015-05-27 11:00:00,21.03,21.06,21.02,21.04,93400.0,16.0194,16.0423,16.0118,16.0271,93400.0
2015-05-27 11:10:00,21.03,21.08,21.02,21.07,182800.0,16.0194,16.0575,16.0118,16.0499,182800.0
2015-05-27 11:20:00,21.06,21.09,21.05,21.06,209100.0,16.0423,16.0652,16.0347,16.0423,209100.0
2015-05-27 11:30:00,21.06,21.07,21.03,21.03,83700.0,16.0423,16.0499,16.0194,16.0194,83700.0
2015-05-27 11:40:00,21.03,21.06,21.03,21.03,132600.0,16.0194,16.0423,16.0194,16.0194,132600.0
2015-05-27 11:50:00,21.03,21.04,21.02,21.03,45800.0,16.0194,16.0271,16.0118,16.0194,45800.0
2015-05-27 12:00:00,21.02,21.04,21.01,21.03,112800.0,16.0118,16.0271,16.0042,16.0194,112800.0
2015-05-27 12:10:00,21.03,21.04,21.01,21.03,138100.0,16.0194,16.0271,16.0042,16.0194,138100.0
2015-05-27 12:20:00,21.03,21.08,21.03,21.07,182400.0,16.0194,16.0575,16.0194,16.0499,182400.0
2015-05-27 12:30:00,21.07,21.07,21.0,21.0,102100.0,16.0499,16.0499,15.9966,15.9966,102100.0
2015-05-27 12:40:00,21.0,21.02,21.0,21.02,136600.0,15.9966,16.0118,15.9966,16.0118,136600.0
2015-05-27 12:50:00,21.02,21.03,21.0,21.03,304800.0,16.0118,16.0194,15.9966,16.0194,304800.0
2015-05-27 13:00:00,21.02,21.09,21.02,21.08,115900.0,16.0118,16.0652,16.0118,16.0575,115900.0
2015-05-27 13:10:00,21.09,21.1,21.06,21.07,83700.0,16.0652,16.0728,16.0423,16.0499,83700.0
2015-05-27 13:20:00,21.06,21.07,21.05,21.05,61500.0,16.0423,16.0499,16.0347,16.0347,61500.0
2015-05-27 13:30:00,21.05,21.07,21.05,21.05,95500.0,16.0347,16.0499,16.0347,16.0347,95500.0
2015-05-27 13:40:00,21.05,21.06,21.03,21.04,74500.0,16.0347,16.0423,16.0194,16.0271,74500.0
2015-05-27 13:50:00,21.03,21.06,21.01,21.04,252100.0,16.0194,16.0423,16.0042,16.0271,252100.0
2015-05-27 14:00:00,21.04,21.08,21.04,21.07,132900.0,16.0271,16.0575,16.0271,16.0499,132900.0
2015-05-27 14:10:00,21.06,21.07,21.04,21.06,115600.0,16.0423,16.0499,16.0271,16.0423,115600.0
2015-05-27 14:20:00,21.05,21.08,21.05,21.07,150600.0,16.0347,16.0575,16.0347,16.0499,150600.0
2015-05-27 14:30:00,21.06,21.08,21.04,21.05,147400.0,16.0423,16.0575,16.0271,16.0347,147400.0
2015-05-27 14:40:00,21.05,21.06,21.04,21.05,151600.0,16.0347,16.0423,16.0271,16.0347,151600.0
2015-05-27 14:50:00,21.05,21.05,21.02,21.05,214700.0,16.0347,16.0347,16.0118,16.0347,214700.0
2015-05-27 15:00:00,21.04,21.12,21.04,21.11,170000.0,16.0271,16.088,16.0271,16.0804,170000.0
2015-05-27 15:10:00,21.11,21.11,21.07,21.11,245700.0,16.0804,16.0804,16.0499,16.0804,245700.0
2015-05-27 15:20:00,21.1,21.14,21.1,21.12,331500.0,16.0728,16.1032,16.0728,16.088,331500.0
2015-05-27 15:30:00,21.13,21.13,21.09,21.11,755100.0,16.0956,16.0956,16.0652,16.0804,755100.0
2015-05-27 15:40:00,21.11,21.16,21.1,21.16,506600.0,16.0804,16.1185,16.0728,16.1185,506600.0
2015-05-27 15:50:00,21.16,21.16,21.11,21.12,1025700.0,16.1185,16.1185,16.0804,16.088,1025700.0
2015-05-28 09:30:00,21.16,21.16,20.99,21.0,447500.0,16.1185,16.1185,15.989,15.9966,447500.0
2015-05-28 09:40:00,21.0,21.01,20.92,20.95,508400.0,15.9966,16.0042,15.9357,15.9585,508400.0
2015-05-28 09:50:00,20.96,20.96,20.87,20.9,224800.0,15.9661,15.9661,15.8976,15.9204,224800.0
2015-05-28 10:00:00,20.91,20.91,20.83,20.88,325400.0,15.928,15.928,15.8671,15.9052,325400.0
2015-05-28 10:10:00,20.88,21.0,20.85,20.98,277600.0,15.9052,15.9966,15.8823,15.9814,277600.0
2015-05-28 10:20:00,20.98,20.99,20.9,20.93,146100.0,15.9814,15.989,15.9204,15.9433,146100.0
2015-05-28 10:30:00,20.92,20.93,20.89,20.92,187000.0,15.9357,15.9433,15.9128,15.9357,187000.0
2015-05-28 10:40:00,20.93,20.98,20.91,20.96,141600.0,15.9433,15.9814,15.928,15.9661,141600.0
2015-05-28 10:50:00,20.96,20.99,20.94,20.96,137600.0,15.9661,15.989,15.9509,15.9661,137600.0
2015-05-28 11:00:00,20.96,20.98,20.93,20.98,111000.0,15.9661,15.9814,15.9433,15.9814,111000.0
2015-05-28 11:10:00,20.97,21.03,20.96,21.02,162500.0,15.9737,16.0194,15.9661,16.0118,162500.0
2015-05-28 11:20:00,21.02,21.03,20.97,20.99,175800.0,16.0118,16.0194,15.9737,15.989,175800.0
2015-05-28 11:30:00,20.98,21.01,20.98,21.0,109800.0,15.9814,16.0042,15.9814,15.9966,109800.0
2015-05-28 11:40:00,20.99,21.01,20.93,20.96,127200.0,15.989,16.0042,15.9433,15.9661,127200.0
2015-05-28 11:50:00,20.96,21.0,20.94,20.99,135000.0,15.9661,15.9966,15.9509,15.989,135000.0
2015-05-28 12:00:00,20.98,21.02,20.97,21.01,300300.0,15.9814,16.0118,15.9737,16.0042,300300.0
2015-05-28 12:10:00,21.01,21.08,21.01,21.04,156200.0,16.0042,16.0575,16.0042,16.0271,156200.0
2015-05-28 12:20:00,21.04,21.07,21.02,21.07,81000.0,16.0271,16.0499,16.0118,16.0499,81000.0
2015-05-28 12:30:00,21.07,21.07,21.01,21.02,101200.0,16.0499,16.0499,16.0042,16.0118,101200.0
2015-05-28 12:40:00,21.02,21.04,21.01,21.04,62700.0,16.0118,16.0271,16.0042,16.0271,62700.0
2015-05-28 12:50:00,21.04,21.04,21.02,21.02,75900.0,16.0271,16.0271,16.0118,16.0118,75900.0
2015-05-28 13:00:00,21.02,21.06,21.01,21.05,80400.0,16.0118,16.0423,16.0042,16.0347,80400.0
2015-05-28 13:10:00,21.05,21.06,21.01,21.01,115100.0,16.0347,16.0423,16.0042,16.0042,115100.0
2015-05-28 13:20:00,21.01,21.03,21.01,21.03,44700.0,16.0042,16.0194,16.0042,16.0194,44700.0
2015-05-28 13:30:00,21.03,21.04,21.0,21.0,200200.0,16.0194,16.0271,15.9966,15.9966,200200.0
2015-05-28 13:40:00,21.0,21.04,21.0,21.03,242700.0,15.9966,16.0271,15.9966,16.0194,242700.0
2015-05-28 13:50:00,21.04,21.07,21.03,21.04,277700.0,16.0271,16.0499,16.0194,16.0271,277700.0
2015-05-28 14:00:00,21.05,21.05,20.99,21.0,166100.0,16.0347,16.0347,15.989,15.9966,166100.0
2015-05-28 14:10:00,21.0,21.01,21.0,21.01,57600.0,15.9966,16.0042,15.9966,16.0042,57600.0
2015-05-28 14:20:00,21.0,21.03,20.99,21.01,360700.0,15.9966,16.0194,15.989,16.0042,360700.0
2015-05-28 14:30:00,21.01,21.06,21.01,21.05,181500.0,16.0042,16.0423,16.0042,16.0347,181500.0
2015-05-28 14:40:00,21.05,21.06,21.01,21.01,72800.0,16.0347,16.0423,16.0042,16.0042,72800.0
2015-05-28 14:50:00,21.01,21.04,21.01,21.04,111000.0,16.0042,16.0271,16.0042,16.0271,111000.0
2015-05-28 15:00:00,21.04,21.06,21.03,21.04,182800.0,16.0271,16.0423,16.0194,16.0271,182800.0
2015-05-28 15:10:00,21.04,21.06,21.03,21.05,201200.0,16.0271,16.0423,16.0194,16.0347,201200.0
2015-05-28 15:20:00,21.05,21.08,21.03,21.05,287900.0,16.0347,16.0575,16.0194,16.0347,287900.0
2015-05-28 15:30:00,21.05,21.07,21.04,21.07,310000.0,16.0347,16.0499,16.0271,16.0499,310000.0
2015-05-28 15:40:00,21.07,21.08,21.06,21.06,353100.0,16.0499,16.0575,16.0423,16.0423,353100.0
2015-05-28 15:50:00,21.07,21.07,21.05,21.05,521200.0,16.0499,16.0499,16.0347,16.0347,521200.0
2015-05-29 09:30:00,21.04,21.04,20.92,21.0,344100.0,16.0271,16.0271,15.9357,15.9966,344100.0
2015-05-29 09:40:00,21.0,21.01,20.93,20.98,333600.0,15.9966,16.0042,15.9433,15.9814,333600.0
2015-05-29 09:50:00,20.98,21.05,20.97,21.01,255300.0,15.9814,16.0347,15.9737,16.0042,255300.0
2015-05-29 10:00:00,21.01,21.04,20.96,20.96,200900.0,16.0042,16.0271,15.9661,15.9661,200900.0
2015-05-29 10:10:00,20.97,21.0,20.94,20.97,409500.0,15.9737,15.9966,15.9509,15.9737,409500.0
2015-05-29 10:20:00,20.97,21.0,20.95,20.95,201200.0,15.9737,15.9966,15.9585,15.9585,201200.0
2015-05-29 10:30:00,20.95,20.98,20.93,20.95,229700.0,15.9585,15.9814,15.9433,15.9585,229700.0
2015-05-29 10:40:00,20.95,20.97,20.87,20.88,127300.0,15.9585,15.9737,15.8976,15.9052,127300.0
2015-05-29 10:50:00,20.88,20.91,20.87,20.89,145600.0,15.9052,15.928,15.8976,15.9128,145600.0
2015-05-29 11:00:00,20.89,20.89,20.84,20.85,303400.0,15.9128,15.9128,15.8747,15.8823,303400.0
2015-05-29 11:10:00,20.85,20.87,20.81,20.83,191800.0,15.8823,15.8976,15.8519,15.8671,191800.0
2015-05-29 11:20:00,20.83,20.89,20.81,20.89,289000.0,15.8671,15.9128,15.8519,15.9128,289000.0
2015-05-29 11:30:00,20.89,20.95,20.89,20.93,248300.0,15.9128,15.9585,15.9128,15.9433,248300.0
2015-05-29 11:40:00,20.93,20.98,20.92,20.98,193700.0,15.9433,15.9814,15.9357,15.9814,193700.0
2015-05-29 11:50:00,20.98,20.98,20.96,20.98,106500.0,15.9814,15.9814,15.9661,15.9814,106500.0
2015-05-29 12:00:00,20.98,21.03,20.97,21.02,190300.0,15.9814,16.0194,15.9737,16.0118,190300.0
2015-05-29 12:10:00,21.03,21.07,21.01,21.02,188300.0,16.0194,16.0499,16.0042,16.0118,188300.0
2015-05-29 12:20:00,21.02,21.06,21.01,21.05,45100.0,16.0118,16.0423,16.0042,16.0347,45100.0
2015-05-29 12:30:00,21.06,21.12,21.05,21.12,113000.0,16.0423,16.088,16.0347,16.088,113000.0
2015-05-29 12:40:00,21.12,21.12,21.06,21.09,59100.0,16.088,16.088,16.0423,16.0652,59100.0
2015-05-29 12:50:00,21.08,21.09,21.03,21.05,109700.0,16.0575,16.0652,16.0194,16.0347,109700.0
2015-05-29 13:00:00,21.05,21.07,21.03,21.05,59500.0,16.0347,16.0499,16.0194,16.0347,59500.0
2015-05-29 13:10:00,21.05,21.08,21.05,21.08,80600.0,16.0347,16.0575,16.0347,16.0575,80600.0
2015-05-29 13:20:00,21.07,21.11,21.07,21.11,42400.0,16.0499,16.0804,16.0499,16.0804,42400.0
2015-05-29 13:30:00,21.1,21.12,21.07,21.07,143600.0,16.0728,16.088,16.0499,16.0499,143600.0
2015-05-29 13:40:00,21.07,21.1,21.07,21.07,96500.0,16.0499,16.0728,16.0499,16.0499,96500.0
2015-05-29 13:50:00,21.07,21.07,21.0,21.0,75300.0,16.0499,16.0499,15.9966,15.9966,75300.0
2015-05-29 14:00:00,21.0,21.01,20.98,21.0,44000.0,15.9966,16.0042,15.9814,15.9966,44000.0
2015-05-29 14:10:00,21.0,21.0,20.95,20.96,99800.0,15.9966,15.9966,15.9585,15.9661,99800.0
2015-05-29 14:20:00,20.95,20.96,20.9,20.9,130400.0,15.9585,15.9661,15.9204,15.9204,130400.0
2015-05-29 14:30:00,20.9,20.93,20.89,20.89,152000.0,15.9204,15.9433,15.9128,15.9128,152000.0
2015-05-29 14:40:00,20.89,20.91,20.87,20.89,328100.0,15.9128,15.928,15.8976,15.9128,328100.0
2015-05-29 14:50:00,20.89,20.93,20.89,20.92,226100.0,15.9128,15.9433,15.9128,15.9357,226100.0
2015-05-29 15:00:00,20.92,20.98,20.92,20.98,146100.0,15.9357,15.9814,15.9357,15.9814,146100.0
2015-05-29 15:10:00,20.97,21.01,20.96,21.0,263600.0,15.9737,16.0042,15.9661,15.9966,263600.0
2015-05-29 15:20:00,20.99,21.02,20.96,20.99,294700.0,15.989,16.0118,15.9661,15.989,294700.0
2015-05-29 15:30:00,20.98,21.01,20.96,20.99,271800.0,15.9814,16.0042,15.9661,15.989,271800.0
2015-05-29 15:40:00,20.98,21.02,20.94,20.95,380900.0,15.9814,16.0118,15.9509,15.9585,380900.0
2015-05-29 15:50:00,20.94,20.96,20.92,20.92,1133200.0,15.9509,15.9661,15.9357,15.9357,1133200.0
2015-06-01 09:30:00,20.98,21.1,20.88,20.89,329031.0,15.9814,16.0728,15.9052,15.9128,329031.0
2015-06-01 09:40:00,20.89,20.96,20.83,20.84,301815.0,15.9128,15.9661,15.8671,15.8747,301815.0
2015-06-01 09:50:00,20.84,20.91,20.81,20.91,368818.0,15.8747,15.928,15.8519,15.928,368818.0
2015-06-01 10:00:00,20.92,20.98,20.88,20.92,245271.0,15.9357,15.9814,15.9052,15.9357,245271.0
2015-06-01 10:10:00,20.91,20.92,20.82,20.83,236695.0,15.928,15.9357,15.8595,15.8671,236695.0
2015-06-01 10:20:00,20.82,20.92,20.82,20.92,228781.0,15.8595,15.9357,15.8595,15.9357,228781.0
2015-06-01 10:30:00,20.91,20.93,20.87,20.92,190505.0,15.928,15.9433,15.8976,15.9357,190505.0
2015-06-01 10:40:00,20.91,20.92,20.86,20.88,209000.0,15.928,15.9357,15.89,15.9052,209000.0
2015-06-01 10:50:00,20.87,20.89,20.83,20.87,197772.0,15.8976,15.9128,15.8671,15.8976,197772.0
2015-06-01 11:00:00,20.87,20.93,20.87,20.9,143320.0,15.8976,15.9433,15.8976,15.9204,143320.0
2015-06-01 11:10:00,20.9,20.91,20.88,20.89,94047.0,15.9204,15.928,15.9052,15.9128,94047.0
2015-06-01 11:20:00,20.88,20.92,20.86,20.87,125991.0,15.9052,15.9357,15.89,15.8976,125991.0
2015-06-01 11:30:00,20.86,20.88,20.85,20.87,163833.0,15.89,15.9052,15.8823,15.8976,163833.0
2015-06-01 11:40:00,20.87,20.91,20.87,20.88,95575.0,15.8976,15.928,15.8976,15.9052,95575.0
2015-06-01 11:50:00,20.88,20.89,20.85,20.86,61710.0,15.9052,15.9128,15.8823,15.89,61710.0
2015-06-01 12:00:00,20.86,20.9,20.86,20.9,100522.0,15.89,15.9204,15.89,15.9204,100522.0
2015-06-01 12:10:00,20.9,20.97,20.88,20.96,59818.0,15.9204,15.9737,15.9052,15.9661,59818.0
2015-06-01 12:20:00,20.96,20.98,20.93,20.97,152428.0,15.9661,15.9814,15.9433,15.9737,152428.0
2015-06-01 12:30:00,20.97,20.99,20.97,20.98,74133.0,15.9737,15.989,15.9737,15.9814,74133.0
2015-06-01 12:40:00,20.97,21.0,20.96,21.0,68861.0,15.9737,15.9966,15.9661,15.9966,68861.0
2015-06-01 12:50:00,20.99,21.05,20.99,21.05,58040.0,15.989,16.0347,15.989,16.0347,58040.0
2015-06-01 13:00:00,21.05,21.06,21.01,21.01,86505.0,16.0347,16.0423,16.0042,16.0042,86505.0
2015-06-01 13:10:00,21.01,21.02,20.99,21.0,107475.0,16.0042,16.0118,15.989,15.9966,107475.0
2015-06-01 13:20:00,20.99,21.01,20.98,20.98,76449.0,15.989,16.0042,15.9814,15.9814,76449.0
2015-06-01 13:30:00,20.99,21.01,20.98,20.99,78240.0,15.989,16.0042,15.9814,15.989,78240.0
2015-06-01 13:40:00,20.99,21.04,20.99,21.02,121355.0,15.989,16.0271,15.989,16.0118,121355.0
2015-06-01 13:50:00,21.01,21.04,21.0,21.03,45752.0,16.0042,16.0271,15.9966,16.0194,45752.0
2015-06-01 14:00:00,21.03,21.04,20.99,21.02,97806.0,16.0194,16.0271,15.989,16.0118,97806.0
2015-06-01 14:10:00,21.01,21.03,20.99,20.99,139735.0,16.0042,16.0194,15.989,15.989,139735.0
2015-06-01 14:20:00,21.0,21.02,20.98,21.0,110926.0,15.9966,16.0118,15.9814,15.9966,110926.0
2015-06-01 14:30:00,21.0,21.02,20.97,20.98,94788.0,15.9966,16.0118,15.9737,15.9814,94788.0
2015-06-01 14:40:00,20.98,21.0,20.97,20.98,139648.0,15.9814,15.9966,15.9737,15.9814,139648.0
2015-06-01 14:50:00,20.97,20.98,20.96,20.96,180177.0,15.9737,15.9814,15.9661,15.9661,180177.0
2015-06-01 15:00:00,20.96,20.97,20.96,20.96,155248.0,15.9661,15.9737,15.9661,15.9661,155248.0
2015-06-01 15:10:00,20.96,20.97,20.94,20.95,176709.0,15.9661,15.9737,15.9509,15.9585,176709.0
2015-06-01 15:20:00,20.94,20.96,20.94,20.96,204660.0,15.9509,15.9661,15.9509,15.9661,204660.0
2015-06-01 15:30:00,20.96,20.96,20.9,20.91,398930.0,15.9661,15.9661,15.9204,15.928,398930.0
2015-06-01 15:40:00,20.92,20.92,20.89,20.91,504476.0,15.9357,15.9357,15.9128,15.928,504476.0
2015-06-01 15:50:00,20.91,20.92,20.87,20.89,993898.0,15.928,15.9357,15.8976,15.9128,993898.0
2015-06-02 09:30:00,20.86,20.91,20.82,20.85,249548.0,15.89,15.928,15.8595,15.8823,249548.0
2015-06-02 09:40:00,20.85,20.86,20.82,20.85,323731.0,15.8823,15.89,15.8595,15.8823,323731.0
2015-06-02 09:50:00,20.84,20.87,20.83,20.86,336358.0,15.8747,15.8976,15.8671,15.89,336358.0
2015-06-02 10:00:00,20.85,20.88,20.84,20.87,260926.0,15.8823,15.9052,15.8747,15.8976,260926.0
2015-06-02 10:10:00,20.87,20.91,20.85,20.86,176065.0,15.8976,15.928,15.8823,15.89,176065.0
2015-06-02 10:20:00,20.86,20.89,20.84,20.85,110409.0,15.89,15.9128,15.8747,15.8823,110409.0
2015-06-02 10:30:00,20.86,20.9,20.84,20.88,206958.0,15.89,15.9204,15.8747,15.9052,206958.0
2015-06-02 10:40:00,20.88,20.88,20.86,20.86,108057.0,15.9052,15.9052,15.89,15.89,108057.0
2015-06-02 10:50:00,20.86,20.88,20.84,20.86,330777.0,15.89,15.9052,15.8747,15.89,330777.0
2015-06-02 11:00:00,20.85,20.88,20.83,20.87,287038.0,15.8823,15.9052,15.8671,15.8976,287038.0
2015-06-02 11:10:00,20.87,20.89,20.84,20.84,142065.0,15.8976,15.9128,15.8747,15.8747,142065.0
2015-06-02 11:20:00,20.84,20.87,20.83,20.84,181255.0,15.8747,15.8976,15.8671,15.8747,181255.0
2015-06-02 11:30:00,20.84,20.86,20.83,20.86,94114.0,15.8747,15.89,15.8671,15.89,94114.0
2015-06-02 11:40:00,20.85,20.87,20.84,20.86,63682.0,15.8823,15.8976,15.8747,15.89,63682.0
2015-06-02 11:50:00,20.86,20.89,20.85,20.89,131750.0,15.89,15.9128,15.8823,15.9128,131750.0
2015-06-02 12:00:00,20.88,20.94,20.86,20.92,137331.0,15.9052,15.9509,15.89,15.9357,137331.0
2015-06-02 12:10:00,20.93,20.93,20.87,20.9,119691.0,15.9433,15.9433,15.8976,15.9204,119691.0
2015-06-02 12:20:00,20.9,20.92,20.89,20.92,129800.0,15.9204,15.9357,15.9128,15.9357,129800.0
2015-06-02 12:30:00,20.92,20.94,20.91,20.94,82627.0,15.9357,15.9509,15.928,15.9509,82627.0
2015-06-02 12:40:00,20.94,20.96,20.93,20.96,70970.0,15.9509,15.9661,15.9433,15.9661,70970.0
2015-06-02 12:50:00,20.96,20.98,20.94,20.94,155160.0,15.9661,15.9814,15.9509,15.9509,155160.0
2015-06-02 13:00:00,20.94,20.95,20.92,20.93,110128.0,15.9509,15.9585,15.9357,15.9433,110128.0
2015-06-02 13:10:00,20.94,20.95,20.93,20.95,82627.0,15.9509,15.9585,15.9433,15.9585,82627.0
2015-06-02 13:20:00,20.95,20.97,20.94,20.96,88017.0,15.9585,15.9737,15.9509,15.9661,88017.0
2015-06-02 13:30:00,20.96,20.98,20.93,20.95,114127.0,15.9661,15.9814,15.9433,15.9585,114127.0
2015-06-02 13:40:00,20.96,20.99,20.95,20.99,144987.0,15.9661,15.989,15.9585,15.989,144987.0
2015-06-02 13:50:00,20.98,21.0,20.97,20.99,101811.0,15.9814,15.9966,15.9737,15.989,101811.0
2015-06-02 14:00:00,21.0,21.0,20.97,20.97,83184.0,15.9966,15.9966,15.9737,15.9737,83184.0
2015-06-02 14:10:00,20.97,20.98,20.92,20.93,70126.0,15.9737,15.9814,15.9357,15.9433,70126.0
2015-06-02 14:20:00,20.92,20.96,20.92,20.95,60777.0,15.9357,15.9661,15.9357,15.9585,60777.0
2015-06-02 14:30:00,20.95,20.96,20.91,20.91,104812.0,15.9585,15.9661,15.928,15.928,104812.0
2015-06-02 14:40:00,20.91,20.92,20.9,20.91,79330.0,15.928,15.9357,15.9204,15.928,79330.0
2015-06-02 14:50:00,20.9,20.92,20.88,20.92,96036.0,15.9204,15.9357,15.9052,15.9357,96036.0
2015-06-02 15:00:00,20.92,20.93,20.87,20.89,148302.0,15.9357,15.9433,15.8976,15.9128,148302.0
2015-06-02 15:10:00,20.88,20.91,20.87,20.9,106362.0,15.9052,15.928,15.8976,15.9204,106362.0
2015-06-02 15:20:00,20.89,20.91,20.86,20.89,155944.0,15.9128,15.928,15.89,15.9128,155944.0
2015-06-02 15:30:00,20.89,20.89,20.86,20.86,230765.0,15.9128,15.9128,15.89,15.89,230765.0
2015-06-02 15:40:00,20.86,20.87,20.83,20.84,549485.0,15.89,15.8976,15.8671,15.8747,549485.0
2015-06-02 15:50:00,20.84,20.86,20.83,20.84,933765.0,15.8747,15.89,15.8671,15.8747,933765.0
2015-06-03 09:30:00,20.94,20.97,20.82,20.88,344983.0,15.9509,15.9737,15.8595,15.9052,344983.0
2015-06-03 09:40:00,20.87,20.94,20.86,20.9,252111.0,15.8976,15.9509,15.89,15.9204,252111.0
2015-06-03 09:50:00,20.91,20.93,20.88,20.91,134991.0,15.928,15.9433,15.9052,15.928,134991.0
2015-06-03 10:00:00,20.9,20.93,20.87,20.89,221382.0,15.9204,15.9433,15.8976,15.9128,221382.0
2015-06-03 10:10:00,20.89,20.96,20.89,20.95,134191.0,15.9128,15.9661,15.9128,15.9585,134191.0
2015-06-03 10:20:00,20.96,20.96,20.94,20.95,143970.0,15.9661,15.9661,15.9509,15.9585,143970.0
2015-06-03 10:30:00,20.96,20.97,20.94,20.96,125982.0,15.9661,15.9737,15.9509,15.9661,125982.0
2015-06-03 10:40:00,20.96,20.97,20.94,20.97,157221.0,15.9661,15.9737,15.9509,15.9737,157221.0
2015-06-03 10:50:00,20.97,20.99,20.96,20.98,282680.0,15.9737,15.989,15.9661,15.9814,282680.0
2015-06-03 11:00:00,20.97,20.99,20.96,20.96,322987.0,15.9737,15.989,15.9661,15.9661,322987.0
2015-06-03 11:10:00,20.96,20.97,20.95,20.95,56917.0,15.9661,15.9737,15.9585,15.9585,56917.0
2015-06-03 11:20:00,20.95,20.96,20.93,20.94,134169.0,15.9585,15.9661,15.9433,15.9509,134169.0
2015-06-03 11:30:00,20.94,20.95,20.92,20.93,202873.0,15.9509,15.9585,15.9357,15.9433,202873.0
2015-06-03 11:40:00,20.93,20.93,20.89,20.89,183467.0,15.9433,15.9433,15.9128,15.9128,183467.0
2015-06-03 11:50:00,20.89,20.89,20.85,20.87,145737.0,15.9128,15.9128,15.8823,15.8976,145737.0
2015-06-03 12:00:00,20.87,20.88,20.84,20.85,281163.0,15.8976,15.9052,15.8747,15.8823,281163.0
2015-06-03 12:10:00,20.85,20.86,20.83,20.83,177636.0,15.8823,15.89,15.8671,15.8671,177636.0
2015-06-03 12:20:00,20.83,20.85,20.82,20.84,262173.0,15.8671,15.8823,15.8595,15.8747,262173.0
2015-06-03 12:30:00,20.83,20.84,20.82,20.84,135716.0,15.8671,15.8747,15.8595,15.8747,135716.0
2015-06-03 12:40:00,20.84,20.84,20.82,20.82,140424.0,15.8747,15.8747,15.8595,15.8595,140424.0
2015-06-03 12:50:00,20.82,20.85,20.82,20.85,104579.0,15.8595,15.8823,15.8595,15.8823,104579.0
2015-06-03 13:00:00,20.85,20.87,20.84,20.85,109645.0,15.8823,15.8976,15.8747,15.8823,109645.0
2015-06-03 13:10:00,20.85,20.86,20.83,20.84,84066.0,15.8823,15.89,15.8671,15.8747,84066.0
2015-06-03 13:20:00,20.84,20.84,20.82,20.83,223092.0,15.8747,15.8747,15.8595,15.8671,223092.0
2015-06-03 13:30:00,20.83,20.84,20.8,20.81,278068.0,15.8671,15.8747,15.8442,15.8519,278068.0
2015-06-03 13:40:00,20.82,20.84,20.8,20.8,253299.0,15.8595,15.8747,15.8442,15.8442,253299.0
2015-06-03 13:50:00,20.8,20.82,20.79,20.82,223939.0,15.8442,15.8595,15.8366,15.8595,223939.0
2015-06-03 14:00:00,20.82,20.84,20.8,20.82,174708.0,15.8595,15.8747,15.8442,15.8595,174708.0
2015-06-03 14:10:00,20.81,20.84,20.81,20.82,172360.0,15.8519,15.8747,15.8519,15.8595,172360.0
2015-06-03 14:20:00,20.83,20.86,20.82,20.86,109197.0,15.8671,15.89,15.8595,15.89,109197.0
2015-06-03 14:30:00,20.86,20.86,20.83,20.86,193752.0,15.89,15.89,15.8671,15.89,193752.0
2015-06-03 14:40:00,20.86,20.86,20.83,20.85,155369.0,15.89,15.89,15.8671,15.8823,155369.0
2015-06-03 14:50:00,20.85,20.86,20.83,20.85,98764.0,15.8823,15.89,15.8671,15.8823,98764.0
2015-06-03 15:00:00,20.85,20.85,20.82,20.85,147115.0,15.8823,15.8823,15.8595,15.8823,147115.0
2015-06-03 15:10:00,20.84,20.86,20.82,20.82,172036.0,15.8747,15.89,15.8595,15.8595,172036.0
2015-06-03 15:20:00,20.82,20.85,20.82,20.83,139683.0,15.8595,15.8823,15.8595,15.8671,139683.0
2015-06-03 15:30:00,20.83,20.85,20.83,20.85,116117.0,15.8671,15.8823,15.8671,15.8823,116117.0
2015-06-03 15:40:00,20.85,20.85,20.84,20.85,217173.0,15.8823,15.8823,15.8747,15.8823,217173.0
2015-06-03 15:50:00,20.85,20.85,20.8,20.81,735402.0,15.8823,15.8823,15.8442,15.8519,735402.0
2015-06-04 09:30:00,20.75,20.76,20.57,20.66,495805.0,15.8062,15.8138,15.669,15.7376,495805.0
2015-06-04 09:40:00,20.67,20.71,20.61,20.65,169259.0,15.7452,15.7757,15.6995,15.73,169259.0
2015-06-04 09:50:00,20.64,20.69,20.61,20.64,182997.0,15.7224,15.7605,15.6995,15.7224,182997.0
2015-06-04 10:00:00,20.64,20.7,20.63,20.64,142084.0,15.7224,15.7681,15.7148,15.7224,142084.0
2015-06-04 10:10:00,20.63,20.64,20.6,20.61,174616.0,15.7148,15.7224,15.6919,15.6995,174616.0
2015-06-04 10:20:00,20.62,20.63,20.55,20.57,191475.0,15.7071,15.7148,15.6538,15.669,191475.0
2015-06-04 10:30:00,20.57,20.58,20.51,20.54,276957.0,15.669,15.6767,15.6233,15.6462,276957.0
2015-06-04 10:40:00,20.54,20.59,20.54,20.55,168125.0,15.6462,15.6843,15.6462,15.6538,168125.0
2015-06-04 10:50:00,20.55,20.57,20.51,20.53,284693.0,15.6538,15.669,15.6233,15.6386,284693.0
2015-06-04 11:00:00,20.52,20.54,20.51,20.52,302240.0,15.631,15.6462,15.6233,15.631,302240.0
2015-06-04 11:10:00,20.53,20.56,20.51,20.53,206104.0,15.6386,15.6614,15.6233,15.6386,206104.0
2015-06-04 11:20:00,20.53,20.59,20.51,20.56,152935.0,15.6386,15.6843,15.6233,15.6614,152935.0
2015-06-04 11:30:00,20.56,20.58,20.52,20.53,211272.0,15.6614,15.6767,15.631,15.6386,211272.0
2015-06-04 11:40:00,20.53,20.55,20.47,20.51,236055.0,15.6386,15.6538,15.5929,15.6233,236055.0
2015-06-04 11:50:00,20.51,20.55,20.5,20.54,129023.0,15.6233,15.6538,15.6157,15.6462,129023.0
2015-06-04 12:00:00,20.54,20.55,20.53,20.55,75081.0,15.6462,15.6538,15.6386,15.6538,75081.0
2015-06-04 12:10:00,20.54,20.56,20.53,20.55,49893.0,15.6462,15.6614,15.6386,15.6538,49893.0
2015-06-04 12:20:00,20.54,20.56,20.53,20.54,89002.0,15.6462,15.6614,15.6386,15.6462,89002.0
2015-06-04 12:30:00,20.54,20.58,20.53,20.56,97036.0,15.6462,15.6767,15.6386,15.6614,97036.0
2015-06-04 12:40:00,20.57,20.6,20.56,20.58,70417.0,15.669,15.6919,15.6614,15.6767,70417.0
2015-06-04 12:50:00,20.58,20.6,20.54,20.54,92683.0,15.6767,15.6919,15.6462,15.6462,92683.0
2015-06-04 13:00:00,20.54,20.55,20.51,20.51,125090.0,15.6462,15.6538,15.6233,15.6233,125090.0
2015-06-04 13:10:00,20.52,20.54,20.45,20.46,171705.0,15.631,15.6462,15.5776,15.5853,171705.0
2015-06-04 13:20:00,20.46,20.46,20.43,20.46,132015.0,15.5853,15.5853,15.5624,15.5853,132015.0
2015-06-04 13:30:00,20.45,20.49,20.44,20.48,81186.0,15.5776,15.6081,15.57,15.6005,81186.0
2015-06-04 13:40:00,20.49,20.49,20.44,20.46,171919.0,15.6081,15.6081,15.57,15.5853,171919.0
2015-06-04 13:50:00,20.45,20.48,20.45,20.47,117312.0,15.5776,15.6005,15.5776,15.5929,117312.0
2015-06-04 14:00:00,20.48,20.48,20.45,20.47,102821.0,15.6005,15.6005,15.5776,15.5929,102821.0
2015-06-04 14:10:00,20.47,20.5,20.45,20.48,72886.0,15.5929,15.6157,15.5776,15.6005,72886.0
2015-06-04 14:20:00,20.48,20.5,20.45,20.46,139535.0,15.6005,15.6157,15.5776,15.5853,139535.0
2015-06-04 14:30:00,20.46,20.46,20.44,20.45,175122.0,15.5853,15.5853,15.57,15.5776,175122.0
2015-06-04 14:40:00,20.45,20.48,20.44,20.46,127612.0,15.5776,15.6005,15.57,15.5853,127612.0
2015-06-04 14:50:00,20.46,20.51,20.45,20.51,455610.0,15.5853,15.6233,15.5776,15.6233,455610.0
2015-06-04 15:00:00,20.51,20.61,20.5,20.61,556042.0,15.6233,15.6995,15.6157,15.6995,556042.0
2015-06-04 15:10:00,20.61,20.63,20.58,20.59,499341.0,15.6995,15.7148,15.6767,15.6843,499341.0
2015-06-04 15:20:00,20.59,20.6,20.57,20.59,325135.0,15.6843,15.6919,15.669,15.6843,325135.0
2015-06-04 15:30:00,20.59,20.6,20.57,20.6,541800.0,15.6843,15.6919,15.669,15.6919,541800.0
2015-06-04 15:40:00,20.6,20.61,20.58,20.59,474591.0,15.6919,15.6995,15.6767,15.6843,474591.0
2015-06-04 15:50:00,20.58,20.64,20.57,20.64,1995961.0,15.6767,15.7224,15.669,15.7224,1995961.0
2015-06-05 09:30:00,20.59,20.62,20.43,20.48,390098.0,15.6843,15.7071,15.5624,15.6005,390098.0
2015-06-05 09:40:00,20.48,20.55,20.47,20.53,162125.0,15.6005,15.6538,15.5929,15.6386,162125.0
2015-06-05 09:50:00,20.52,20.55,20.51,20.53,216716.0,15.631,15.6538,15.6233,15.6386,216716.0
2015-06-05 10:00:00,20.53,20.59,20.52,20.55,132864.0,15.6386,15.6843,15.631,15.6538,132864.0
2015-06-05 10:10:00,20.55,20.56,20.53,20.55,107419.0,15.6538,15.6614,15.6386,15.6538,107419.0
2015-06-05 10:20:00,20.55,20.61,20.55,20.59,168972.0,15.6538,15.6995,15.6538,15.6843,168972.0
2015-06-05 10:30:00,20.59,20.61,20.58,20.61,126629.0,15.6843,15.6995,15.6767,15.6995,126629.0
2015-06-05 10:40:00,20.61,20.61,20.55,20.56,139505.0,15.6995,15.6995,15.6538,15.6614,139505.0
2015-06-05 10:50:00,20.56,20.59,20.55,20.59,98774.0,15.6614,15.6843,15.6538,15.6843,98774.0
2015-06-05 11:00:00,20.58,20.62,20.57,20.62,90852.0,15.6767,15.7071,15.669,15.7071,90852.0
2015-06-05 11:10:00,20.61,20.64,20.6,20.64,122944.0,15.6995,15.7224,15.6919,15.7224,122944.0
2015-06-05 11:20:00,20.64,20.65,20.63,20.64,136087.0,15.7224,15.73,15.7148,15.7224,136087.0
2015-06-05 11:30:00,20.64,20.65,20.58,20.58,281201.0,15.7224,15.73,15.6767,15.6767,281201.0
2015-06-05 11:40:00,20.59,20.6,20.57,20.6,168684.0,15.6843,15.6919,15.669,15.6919,168684.0
2015-06-05 11:50:00,20.6,20.61,20.58,20.59,93063.0,15.6919,15.6995,15.6767,15.6843,93063.0
2015-06-05 12:00:00,20.59,20.62,20.54,20.57,360754.0,15.6843,15.7071,15.6462,15.669,360754.0
2015-06-05 12:10:00,20.57,20.57,20.53,20.57,440344.0,15.669,15.669,15.6386,15.669,440344.0
2015-06-05 12:20:00,20.57,20.61,20.56,20.57,163368.0,15.669,15.6995,15.6614,15.669,163368.0
2015-06-05 12:30:00,20.56,20.6,20.56,20.57,217763.0,15.6614,15.6919,15.6614,15.669,217763.0
2015-06-05 12:40:00,20.57,20.62,20.55,20.61,102559.0,15.669,15.7071,15.6538,15.6995,102559.0
2015-06-05 12:50:00,20.61,20.64,20.6,20.64,67218.0,15.6995,15.7224,15.6919,15.7224,67218.0
2015-06-05 13:00:00,20.63,20.64,20.62,20.63,86161.0,15.7148,15.7224,15.7071,15.7148,86161.0
2015-06-05 13:10:00,20.63,20.63,20.6,20.62,75711.0,15.7148,15.7148,15.6919,15.7071,75711.0
2015-06-05 13:20:00,20.62,20.66,20.62,20.66,89495.0,15.7071,15.7376,15.7071,15.7376,89495.0
2015-06-05 13:30:00,20.66,20.67,20.63,20.67,187319.0,15.7376,15.7452,15.7148,15.7452,187319.0
2015-06-05 13:40:00,20.66,20.68,20.66,20.66,129386.0,15.7376,15.7528,15.7376,15.7376,129386.0
2015-06-05 13:50:00,20.67,20.69,20.66,20.68,108583.0,15.7452,15.7605,15.7376,15.7528,108583.0
2015-06-05 14:00:00,20.67,20.7,20.66,20.68,102570.0,15.7452,15.7681,15.7376,15.7528,102570.0
2015-06-05 14:10:00,20.69,20.72,20.68,20.72,89358.0,15.7605,15.7833,15.7528,15.7833,89358.0
2015-06-05 14:20:00,20.72,20.75,20.7,20.74,176024.0,15.7833,15.8062,15.7681,15.7985,176024.0
2015-06-05 14:30:00,20.75,20.76,20.74,20.74,133700.0,15.8062,15.8138,15.7985,15.7985,133700.0
2015-06-05 14:40:00,20.74,20.75,20.69,20.7,105402.0,15.7985,15.8062,15.7605,15.7681,105402.0
2015-06-05 14:50:00,20.7,20.74,20.69,20.7,129407.0,15.7681,15.7985,15.7605,15.7681,129407.0
2015-06-05 15:00:00,20.71,20.73,20.7,20.71,119444.0,15.7757,15.7909,15.7681,15.7757,119444.0
2015-06-05 15:10:00,20.71,20.72,20.7,20.71,117327.0,15.7757,15.7833,15.7681,15.7757,117327.0
2015-06-05 15:20:00,20.71,20.72,20.69,20.71,143136.0,15.7757,15.7833,15.7605,15.7757,143136.0
2015-06-05 15:30:00,20.71,20.77,20.7,20.71,369321.0,15.7757,15.8214,15.7681,15.7757,369321.0
2015-06-05 15:40:00,20.72,20.76,20.7,20.75,450513.0,15.7833,15.8138,15.7681,15.8062,450513.0
2015-06-05 15:50:00,20.74,20.76,20.71,20.71,1047058.0,15.7985,15.8138,15.7757,15.7757,1047058.0
2015-06-08 09:30:00,21.2,21.2,20.91,20.93,1333668.0,16.1489,16.1489,15.928,15.9433,1333668.0
2015-06-08 09:40:00,20.91,20.94,20.83,20.89,601973.0,15.928,15.9509,15.8671,15.9128,601973.0
2015-06-08 09:50:00,20.88,20.93,20.82,20.87,800622.0,15.9052,15.9433,15.8595,15.8976,800622.0
2015-06-08 10:00:00,20.87,20.97,20.85,20.93,675058.0,15.8976,15.9737,15.8823,15.9433,675058.0
2015-06-08 10:10:00,20.93,20.95,20.86,20.86,422958.0,15.9433,15.9585,15.89,15.89,422958.0
2015-06-08 10:20:00,20.86,20.91,20.85,20.89,263602.0,15.89,15.928,15.8823,15.9128,263602.0
2015-06-08 10:30:00,20.89,20.89,20.83,20.84,187115.0,15.9128,15.9128,15.8671,15.8747,187115.0
2015-06-08 10:40:00,20.83,20.87,20.8,20.84,364309.0,15.8671,15.8976,15.8442,15.8747,364309.0
2015-06-08 10:50:00,20.84,20.87,20.8,20.85,188614.0,15.8747,15.8976,15.8442,15.8823,188614.0
2015-06-08 11:00:00,20.86,20.9,20.83,20.89,207379.0,15.89,15.9204,15.8671,15.9128,207379.0
2015-06-08 11:10:00,20.89,20.89,20.83,20.85,199658.0,15.9128,15.9128,15.8671,15.8823,199658.0
2015-06-08 11:20:00,20.86,20.91,20.83,20.85,321880.0,15.89,15.928,15.8671,15.8823,321880.0
2015-06-08 11:30:00,20.85,20.86,20.82,20.84,187574.0,15.8823,15.89,15.8595,15.8747,187574.0
2015-06-08 11:40:00,20.84,20.85,20.81,20.82,215573.0,15.8747,15.8823,15.8519,15.8595,215573.0
2015-06-08 11:50:00,20.83,20.85,20.8,20.8,171103.0,15.8671,15.8823,15.8442,15.8442,171103.0
2015-06-08 12:00:00,20.8,20.83,20.8,20.82,155934.0,15.8442,15.8671,15.8442,15.8595,155934.0
2015-06-08 12:10:00,20.82,20.83,20.8,20.82,167477.0,15.8595,15.8671,15.8442,15.8595,167477.0
2015-06-08 12:20:00,20.82,20.86,20.81,20.83,105071.0,15.8595,15.89,15.8519,15.8671,105071.0
2015-06-08 12:30:00,20.83,20.83,20.8,20.8,138896.0,15.8671,15.8671,15.8442,15.8442,138896.0
2015-06-08 12:40:00,20.81,20.81,20.8,20.8,65521.0,15.8519,15.8519,15.8442,15.8442,65521.0
2015-06-08 12:50:00,20.81,20.81,20.76,20.78,170380.0,15.8519,15.8519,15.8138,15.829,170380.0
2015-06-08 13:00:00,20.77,20.78,20.76,20.76,141123.0,15.8214,15.829,15.8138,15.8138,141123.0
2015-06-08 13:10:00,20.76,20.78,20.76,20.77,88370.0,15.8138,15.829,15.8138,15.8214,88370.0
2015-06-08 13:20:00,20.77,20.78,20.75,20.76,200748.0,15.8214,15.829,15.8062,15.8138,200748.0
2015-06-08 13:30:00,20.76,20.76,20.7,20.73,263620.0,15.8138,15.8138,15.7681,15.7909,263620.0
2015-06-08 13:40:00,20.72,20.76,20.72,20.73,169829.0,15.7833,15.8138,15.7833,15.7909,169829.0
2015-06-08 13:50:00,20.73,20.78,20.73,20.76,188300.0,15.7909,15.829,15.7909,15.8138,188300.0
2015-06-08 14:00:00,20.76,20.83,20.74,20.83,479443.0,15.8138,15.8671,15.7985,15.8671,479443.0
2015-06-08 14:10:00,20.82,20.88,20.82,20.88,426399.0,15.8595,15.9052,15.8595,15.9052,426399.0
2015-06-08 14:20:00,20.88,20.91,20.86,20.91,211015.0,15.9052,15.928,15.89,15.928,211015.0
2015-06-08 14:30:00,20.91,20.96,20.9,20.93,323632.0,15.928,15.9661,15.9204,15.9433,323632.0
2015-06-08 14:40:00,20.94,20.95,20.89,20.91,500883.0,15.9509,15.9585,15.9128,15.928,500883.0
2015-06-08 14:50:00,20.91,20.92,20.85,20.86,247304.0,15.928,15.9357,15.8823,15.89,247304.0
2015-06-08 15:00:00,20.86,20.87,20.78,20.78,206753.0,15.89,15.8976,15.829,15.829,206753.0
2015-06-08 15:10:00,20.78,20.79,20.75,20.76,358063.0,15.829,15.8366,15.8062,15.8138,358063.0
2015-06-08 15:20:00,20.77,20.79,20.73,20.78,440200.0,15.8214,15.8366,15.7909,15.829,440200.0
2015-06-08 15:30:00,20.78,20.8,20.75,20.78,526444.0,15.829,15.8442,15.8062,15.829,526444.0
2015-06-08 15:40:00,20.77,20.79,20.75,20.76,659011.0,15.8214,15.8366,15.8062,15.8138,659011.0
2015-06-08 15:50:00,20.75,20.76,20.74,20.75,881131.0,15.8062,15.8138,15.7985,15.8062,881131.0
2015-06-09 09:30:00,20.77,20.77,20.63,20.64,552920.0,15.8214,15.8214,15.7148,15.7224,552920.0
2015-06-09 09:40:00,20.64,20.65,20.47,20.48,548567.0,15.7224,15.73,15.5929,15.6005,548567.0
2015-06-09 09:50:00,20.48,20.48,20.32,20.32,440482.0,15.6005,15.6005,15.4786,15.4786,440482.0
2015-06-09 10:00:00,20.32,20.58,20.31,20.54,522032.0,15.4786,15.6767,15.471,15.6462,522032.0
2015-06-09 10:10:00,20.54,20.54,20.49,20.51,191085.0,15.6462,15.6462,15.6081,15.6233,191085.0
2015-06-09 10:20:00,20.51,20.53,20.4,20.44,253305.0,15.6233,15.6386,15.5396,15.57,253305.0
2015-06-09 10:30:00,20.43,20.47,20.38,20.47,261180.0,15.5624,15.5929,15.5243,15.5929,261180.0
2015-06-09 10:40:00,20.47,20.53,20.44,20.53,175099.0,15.5929,15.6386,15.57,15.6386,175099.0
2015-06-09 10:50:00,20.53,20.59,20.52,20.59,151158.0,15.6386,15.6843,15.631,15.6843,151158.0
2015-06-09 11:00:00,20.59,20.65,20.57,20.57,321733.0,15.6843,15.73,15.669,15.669,321733.0
2015-06-09 11:10:00,20.58,20.63,20.58,20.62,441790.0,15.6767,15.7148,15.6767,15.7071,441790.0
2015-06-09 11:20:00,20.62,20.66,20.61,20.65,195615.0,15.7071,15.7376,15.6995,15.73,195615.0
2015-06-09 11:30:00,20.65,20.75,20.65,20.74,462025.0,15.73,15.8062,15.73,15.7985,462025.0
2015-06-09 11:40:00,20.73,20.75,20.65,20.66,386536.0,15.7909,15.8062,15.73,15.7376,386536.0
2015-06-09 11:50:00,20.66,20.66,20.63,20.65,162294.0,15.7376,15.7376,15.7148,15.73,162294.0
2015-06-09 12:00:00,20.64,20.7,20.62,20.7,166607.0,15.7224,15.7681,15.7071,15.7681,166607.0
2015-06-09 12:10:00,20.7,20.7,20.62,20.62,269231.0,15.7681,15.7681,15.7071,15.7071,269231.0
2015-06-09 12:20:00,20.62,20.65,20.61,20.63,172708.0,15.7071,15.73,15.6995,15.7148,172708.0
2015-06-09 12:30:00,20.62,20.66,20.62,20.66,143789.0,15.7071,15.7376,15.7071,15.7376,143789.0
2015-06-09 12:40:00,20.66,20.69,20.63,20.63,116711.0,15.7376,15.7605,15.7148,15.7148,116711.0
2015-06-09 12:50:00,20.64,20.66,20.63,20.66,144099.0,15.7224,15.7376,15.7148,15.7376,144099.0
2015-06-09 13:00:00,20.66,20.7,20.66,20.7,111557.0,15.7376,15.7681,15.7376,15.7681,111557.0
2015-06-09 13:10:00,20.7,20.7,20.67,20.68,126747.0,15.7681,15.7681,15.7452,15.7528,126747.0
2015-06-09 13:20:00,20.68,20.69,20.66,20.67,84124.0,15.7528,15.7605,15.7376,15.7452,84124.0
2015-06-09 13:30:00,20.67,20.68,20.66,20.67,218711.0,15.7452,15.7528,15.7376,15.7452,218711.0
2015-06-09 13:40:00,20.68,20.68,20.65,20.67,168247.0,15.7528,15.7528,15.73,15.7452,168247.0
2015-06-09 13:50:00,20.67,20.7,20.64,20.64,158789.0,15.7452,15.7681,15.7224,15.7224,158789.0
2015-06-09 14:00:00,20.64,20.69,20.63,20.68,186583.0,15.7224,15.7605,15.7148,15.7528,186583.0
2015-06-09 14:10:00,20.69,20.69,20.67,20.69,209398.0,15.7605,15.7605,15.7452,15.7605,209398.0
2015-06-09 14:20:00,20.69,20.69,20.67,20.69,93323.0,15.7605,15.7605,15.7452,15.7605,93323.0
2015-06-09 14:30:00,20.69,20.76,20.68,20.73,210965.0,15.7605,15.8138,15.7528,15.7909,210965.0
2015-06-09 14:40:00,20.73,20.74,20.7,20.71,107723.0,15.7909,15.7985,15.7681,15.7757,107723.0
2015-06-09 14:50:00,20.71,20.72,20.68,20.69,247692.0,15.7757,15.7833,15.7528,15.7605,247692.0
2015-06-09 15:00:00,20.68,20.7,20.66,20.69,281987.0,15.7528,15.7681,15.7376,15.7605,281987.0
2015-06-09 15:10:00,20.69,20.69,20.68,20.69,131860.0,15.7605,15.7605,15.7528,15.7605,131860.0
2015-06-09 15:20:00,20.69,20.69,20.61,20.63,320084.0,15.7605,15.7605,15.6995,15.7148,320084.0
2015-06-09 15:30:00,20.63,20.67,20.62,20.67,419634.0,15.7148,15.7452,15.7071,15.7452,419634.0
2015-06-09 15:40:00,20.67,20.67,20.64,20.67,410232.0,15.7452,15.7452,15.7224,15.7452,410232.0
2015-06-09 15:50:00,20.67,20.67,20.63,20.64,772974.0,15.7452,15.7452,15.7148,15.7224,772974.0
2015-06-10 09:30:00,20.64,20.86,20.64,20.74,440453.0,15.7224,15.89,15.7224,15.7985,440453.0
2015-06-10 09:40:00,20.75,20.75,20.71,20.73,360013.0,15.8062,15.8062,15.7757,15.7909,360013.0
2015-06-10 09:50:00,20.74,20.75,20.72,20.72,265148.0,15.7985,15.8062,15.7833,15.7833,265148.0
2015-06-10 10:00:00,20.72,20.76,20.72,20.75,237565.0,15.7833,15.8138,15.7833,15.8062,237565.0
2015-06-10 10:10:00,20.75,20.76,20.72,20.73,357018.0,15.8062,15.8138,15.7833,15.7909,357018.0
2015-06-10 10:20:00,20.72,20.75,20.72,20.74,109866.0,15.7833,15.8062,15.7833,15.7985,109866.0
2015-06-10 10:30:00,20.74,20.76,20.72,20.75,237217.0,15.7985,15.8138,15.7833,15.8062,237217.0
2015-06-10 10:40:00,20.75,20.76,20.74,20.75,107188.0,15.8062,15.8138,15.7985,15.8062,107188.0
2015-06-10 10:50:00,20.75,20.78,20.73,20.78,228930.0,15.8062,15.829,15.7909,15.829,228930.0
2015-06-10 11:00:00,20.78,20.81,20.77,20.79,275220.0,15.829,15.8519,15.8214,15.8366,275220.0
2015-06-10 11:10:00,20.79,20.82,20.77,20.79,610973.0,15.8366,15.8595,15.8214,15.8366,610973.0
2015-06-10 11:20:00,20.79,20.79,20.76,20.77,299130.0,15.8366,15.8366,15.8138,15.8214,299130.0
2015-06-10 11:30:00,20.77,20.77,20.75,20.75,186540.0,15.8214,15.8214,15.8062,15.8062,186540.0
2015-06-10 11:40:00,20.76,20.86,20.75,20.86,276751.0,15.8138,15.89,15.8062,15.89,276751.0
2015-06-10 11:50:00,20.86,20.86,20.82,20.84,248847.0,15.89,15.89,15.8595,15.8747,248847.0
2015-06-10 12:00:00,20.84,20.89,20.83,20.87,209783.0,15.8747,15.9128,15.8671,15.8976,209783.0
2015-06-10 12:10:00,20.87,20.89,20.87,20.89,107128.0,15.8976,15.9128,15.8976,15.9128,107128.0
2015-06-10 12:20:00,20.89,20.9,20.88,20.88,153084.0,15.9128,15.9204,15.9052,15.9052,153084.0
2015-06-10 12:30:00,20.88,20.88,20.85,20.87,250320.0,15.9052,15.9052,15.8823,15.8976,250320.0
2015-06-10 12:40:00,20.87,20.88,20.86,20.87,108740.0,15.8976,15.9052,15.89,15.8976,108740.0
2015-06-10 12:50:00,20.87,20.91,20.87,20.9,89530.0,15.8976,15.928,15.8976,15.9204,89530.0
2015-06-10 13:00:00,20.9,20.92,20.9,20.92,193687.0,15.9204,15.9357,15.9204,15.9357,193687.0
2015-06-10 13:10:00,20.91,20.92,20.89,20.89,151125.0,15.928,15.9357,15.9128,15.9128,151125.0
2015-06-10 13:20:00,20.89,20.9,20.89,20.89,52553.0,15.9128,15.9204,15.9128,15.9128,52553.0
2015-06-10 13:30:00,20.89,20.9,20.84,20.84,191195.0,15.9128,15.9204,15.8747,15.8747,191195.0
2015-06-10 13:40:00,20.84,20.85,20.82,20.82,135100.0,15.8747,15.8823,15.8595,15.8595,135100.0
2015-06-10 13:50:00,20.83,20.85,20.82,20.85,215409.0,15.8671,15.8823,15.8595,15.8823,215409.0
2015-06-10 14:00:00,20.85,20.9,20.85,20.89,115724.0,15.8823,15.9204,15.8823,15.9128,115724.0
2015-06-10 14:10:00,20.9,20.92,20.89,20.92,104314.0,15.9204,15.9357,15.9128,15.9357,104314.0
2015-06-10 14:20:00,20.92,20.94,20.9,20.91,250645.0,15.9357,15.9509,15.9204,15.928,250645.0
2015-06-10 14:30:00,20.9,20.92,20.9,20.91,177647.0,15.9204,15.9357,15.9204,15.928,177647.0
2015-06-10 14:40:00,20.9,20.94,20.9,20.92,204628.0,15.9204,15.9509,15.9204,15.9357,204628.0
2015-06-10 14:50:00,20.92,20.99,20.91,20.99,210660.0,15.9357,15.989,15.928,15.989,210660.0
2015-06-10 15:00:00,20.99,21.02,20.97,21.01,227767.0,15.989,16.0118,15.9737,16.0042,227767.0
2015-06-10 15:10:00,21.02,21.02,20.94,20.97,369226.0,16.0118,16.0118,15.9509,15.9737,369226.0
2015-06-10 15:20:00,20.96,21.01,20.96,21.01,189503.0,15.9661,16.0042,15.9661,16.0042,189503.0
2015-06-10 15:30:00,21.0,21.01,20.97,20.97,275208.0,15.9966,16.0042,15.9737,15.9737,275208.0
2015-06-10 15:40:00,20.97,21.02,20.97,21.01,451725.0,15.9737,16.0118,15.9737,16.0042,451725.0
2015-06-10 15:50:00,21.01,21.02,20.99,21.01,1238629.0,16.0042,16.0118,15.989,16.0042,1238629.0
2015-06-11 09:30:00,21.0,21.03,20.97,21.0,503687.0,15.9966,16.0194,15.9737,15.9966,503687.0
2015-06-11 09:40:00,21.0,21.06,20.99,21.01,252246.0,15.9966,16.0423,15.989,16.0042,252246.0
2015-06-11 09:50:00,21.01,21.06,20.99,21.05,278916.0,16.0042,16.0423,15.989,16.0347,278916.0
2015-06-11 10:00:00,21.05,21.09,21.04,21.06,209325.0,16.0347,16.0652,16.0271,16.0423,209325.0
2015-06-11 10:10:00,21.06,21.06,21.01,21.04,71516.0,16.0423,16.0423,16.0042,16.0271,71516.0
2015-06-11 10:20:00,21.05,21.05,21.0,21.01,206450.0,16.0347,16.0347,15.9966,16.0042,206450.0
2015-06-11 10:30:00,21.0,21.01,20.88,20.89,348361.0,15.9966,16.0042,15.9052,15.9128,348361.0
2015-06-11 10:40:00,20.9,20.94,20.9,20.93,145624.0,15.9204,15.9509,15.9204,15.9433,145624.0
2015-06-11 10:50:00,20.93,20.94,20.9,20.9,142252.0,15.9433,15.9509,15.9204,15.9204,142252.0
2015-06-11 11:00:00,20.91,20.96,20.88,20.94,252397.0,15.928,15.9661,15.9052,15.9509,252397.0
2015-06-11 11:10:00,20.95,20.97,20.92,20.92,114888.0,15.9585,15.9737,15.9357,15.9357,114888.0
2015-06-11 11:20:00,20.92,20.92,20.88,20.92,151153.0,15.9357,15.9357,15.9052,15.9357,151153.0
2015-06-11 11:30:00,20.92,20.92,20.87,20.88,242053.0,15.9357,15.9357,15.8976,15.9052,242053.0
2015-06-11 11:40:00,20.88,20.9,20.87,20.88,113767.0,15.9052,15.9204,15.8976,15.9052,113767.0
2015-06-11 11:50:00,20.89,20.95,20.88,20.95,149722.0,15.9128,15.9585,15.9052,15.9585,149722.0
2015-06-11 12:00:00,20.95,20.95,20.92,20.93,87088.0,15.9585,15.9585,15.9357,15.9433,87088.0
2015-06-11 12:10:00,20.93,20.94,20.9,20.94,134551.0,15.9433,15.9509,15.9204,15.9509,134551.0
2015-06-11 12:20:00,20.94,20.95,20.91,20.95,100670.0,15.9509,15.9585,15.928,15.9585,100670.0
2015-06-11 12:30:00,20.95,20.95,20.91,20.92,73135.0,15.9585,15.9585,15.928,15.9357,73135.0
2015-06-11 12:40:00,20.92,20.93,20.89,20.89,88226.0,15.9357,15.9433,15.9128,15.9128,88226.0
2015-06-11 12:50:00,20.9,20.91,20.87,20.89,112329.0,15.9204,15.928,15.8976,15.9128,112329.0
2015-06-11 13:00:00,20.89,20.91,20.88,20.89,128187.0,15.9128,15.928,15.9052,15.9128,128187.0
2015-06-11 13:10:00,20.88,20.9,20.88,20.89,34213.0,15.9052,15.9204,15.9052,15.9128,34213.0
2015-06-11 13:20:00,20.89,20.9,20.87,20.89,73273.0,15.9128,15.9204,15.8976,15.9128,73273.0
2015-06-11 13:30:00,20.89,20.91,20.87,20.87,110682.0,15.9128,15.928,15.8976,15.8976,110682.0
2015-06-11 13:40:00,20.87,20.91,20.86,20.91,159275.0,15.8976,15.928,15.89,15.928,159275.0
2015-06-11 13:50:00,20.91,20.93,20.9,20.93,65002.0,15.928,15.9433,15.9204,15.9433,65002.0
2015-06-11 14:00:00,20.93,20.94,20.89,20.92,129860.0,15.9433,15.9509,15.9128,15.9357,129860.0
2015-06-11 14:10:00,20.92,20.93,20.9,20.91,90022.0,15.9357,15.9433,15.9204,15.928,90022.0
2015-06-11 14:20:00,20.91,20.91,20.88,20.88,129056.0,15.928,15.928,15.9052,15.9052,129056.0
2015-06-11 14:30:00,20.88,20.91,20.88,20.91,112183.0,15.9052,15.928,15.9052,15.928,112183.0
2015-06-11 14:40:00,20.91,20.92,20.9,20.9,87644.0,15.928,15.9357,15.9204,15.9204,87644.0
2015-06-11 14:50:00,20.91,20.91,20.89,20.91,88909.0,15.928,15.928,15.9128,15.928,88909.0
2015-06-11 15:00:00,20.91,20.94,20.89,20.92,323043.0,15.928,15.9509,15.9128,15.9357,323043.0
2015-06-11 15:10:00,20.92,20.93,20.88,20.89,193790.0,15.9357,15.9433,15.9052,15.9128,193790.0
2015-06-11 15:20:00,20.89,20.91,20.86,20.9,412307.0,15.9128,15.928,15.89,15.9204,412307.0
2015-06-11 15:30:00,20.9,20.91,20.83,20.85,501311.0,15.9204,15.928,15.8671,15.8823,501311.0
2015-06-11 15:40:00,20.85,20.85,20.8,20.8,420358.0,15.8823,15.8823,15.8442,15.8442,420358.0
2015-06-11 15:50:00,20.8,20.82,20.77,20.8,863205.0,15.8442,15.8595,15.8214,15.8442,863205.0
2015-06-12 09:30:00,20.68,20.84,20.68,20.78,248811.0,15.7528,15.8747,15.7528,15.829,248811.0
2015-06-12 09:40:00,20.77,20.79,20.71,20.78,136263.0,15.8214,15.8366,15.7757,15.829,136263.0
2015-06-12 09:50:00,20.77,20.78,20.67,20.72,200486.0,15.8214,15.829,15.7452,15.7833,200486.0
2015-06-12 10:00:00,20.71,20.81,20.71,20.76,167040.0,15.7757,15.8519,15.7757,15.8138,167040.0
2015-06-12 10:10:00,20.76,20.77,20.7,20.7,222726.0,15.8138,15.8214,15.7681,15.7681,222726.0
2015-06-12 10:20:00,20.7,20.71,20.65,20.65,146097.0,15.7681,15.7757,15.73,15.73,146097.0
2015-06-12 10:30:00,20.65,20.65,20.55,20.58,224292.0,15.73,15.73,15.6538,15.6767,224292.0
2015-06-12 10:40:00,20.57,20.6,20.54,20.6,173655.0,15.669,15.6919,15.6462,15.6919,173655.0
2015-06-12 10:50:00,20.6,20.61,20.56,20.59,152301.0,15.6919,15.6995,15.6614,15.6843,152301.0
2015-06-12 11:00:00,20.58,20.66,20.57,20.66,104333.0,15.6767,15.7376,15.669,15.7376,104333.0
2015-06-12 11:10:00,20.65,20.71,20.64,20.67,235180.0,15.73,15.7757,15.7224,15.7452,235180.0
2015-06-12 11:20:00,20.67,20.73,20.66,20.69,194747.0,15.7452,15.7909,15.7376,15.7605,194747.0
2015-06-12 11:30:00,20.69,20.73,20.67,20.73,274909.0,15.7605,15.7909,15.7452,15.7909,274909.0
2015-06-12 11:40:00,20.72,20.73,20.69,20.7,98741.0,15.7833,15.7909,15.7605,15.7681,98741.0
2015-06-12 11:50:00,20.7,20.72,20.68,20.69,367800.0,15.7681,15.7833,15.7528,15.7605,367800.0
2015-06-12 12:00:00,20.69,20.69,20.64,20.65,142827.0,15.7605,15.7605,15.7224,15.73,142827.0
2015-06-12 12:10:00,20.65,20.68,20.63,20.64,137820.0,15.73,15.7528,15.7148,15.7224,137820.0
2015-06-12 12:20:00,20.64,20.67,20.63,20.65,126388.0,15.7224,15.7452,15.7148,15.73,126388.0
2015-06-12 12:30:00,20.66,20.67,20.64,20.64,112686.0,15.7376,15.7452,15.7224,15.7224,112686.0
2015-06-12 12:40:00,20.64,20.66,20.64,20.66,81537.0,15.7224,15.7376,15.7224,15.7376,81537.0
2015-06-12 12:50:00,20.66,20.67,20.64,20.66,154251.0,15.7376,15.7452,15.7224,15.7376,154251.0
2015-06-12 13:00:00,20.65,20.67,20.65,20.66,66409.0,15.73,15.7452,15.73,15.7376,66409.0
2015-06-12 13:10:00,20.66,20.68,20.64,20.68,83152.0,15.7376,15.7528,15.7224,15.7528,83152.0
2015-06-12 13:20:00,20.68,20.68,20.65,20.65,96470.0,15.7528,15.7528,15.73,15.73,96470.0
2015-06-12 13:30:00,20.65,20.68,20.65,20.66,111188.0,15.73,15.7528,15.73,15.7376,111188.0
2015-06-12 13:40:00,20.67,20.67,20.61,20.64,142077.0,15.7452,15.7452,15.6995,15.7224,142077.0
2015-06-12 13:50:00,20.64,20.71,20.63,20.71,242820.0,15.7224,15.7757,15.7148,15.7757,242820.0
2015-06-12 14:00:00,20.71,20.72,20.69,20.71,139215.0,15.7757,15.7833,15.7605,15.7757,139215.0
2015-06-12 14:10:00,20.71,20.72,20.68,20.69,95208.0,15.7757,15.7833,15.7528,15.7605,95208.0
2015-06-12 14:20:00,20.68,20.71,20.67,20.69,144418.0,15.7528,15.7757,15.7452,15.7605,144418.0
2015-06-12 14:30:00,20.7,20.7,20.66,20.68,167135.0,15.7681,15.7681,15.7376,15.7528,167135.0
2015-06-12 14:40:00,20.67,20.7,20.67,20.7,100412.0,15.7452,15.7681,15.7452,15.7681,100412.0
2015-06-12 14:50:00,20.7,20.7,20.68,20.7,225252.0,15.7681,15.7681,15.7528,15.7681,225252.0
2015-06-12 15:00:00,20.69,20.71,20.69,20.71,115330.0,15.7605,15.7757,15.7605,15.7757,115330.0
2015-06-12 15:10:00,20.7,20.74,20.7,20.73,260775.0,15.7681,15.7985,15.7681,15.7909,260775.0
2015-06-12 15:20:00,20.73,20.74,20.72,20.72,183167.0,15.7909,15.7985,15.7833,15.7833,183167.0
2015-06-12 15:30:00,20.73,20.76,20.72,20.74,287252.0,15.7909,15.8138,15.7833,15.7985,287252.0
2015-06-12 15:40:00,20.73,20.77,20.72,20.76,268122.0,15.7909,15.8214,15.7833,15.8138,268122.0
2015-06-12 15:50:00,20.76,20.78,20.75,20.77,613813.0,15.8138,15.829,15.8062,15.8214,613813.0
2015-06-15 09:30:00,20.66,20.66,20.44,20.47,389327.0,15.7376,15.7376,15.57,15.5929,389327.0
2015-06-15 09:40:00,20.47,20.47,20.33,20.35,269788.0,15.5929,15.5929,15.4862,15.5015,269788.0
2015-06-15 09:50:00,20.35,20.36,20.29,20.32,208370.0,15.5015,15.5091,15.4558,15.4786,208370.0
2015-06-15 10:00:00,20.32,20.42,20.31,20.38,165932.0,15.4786,15.5548,15.471,15.5243,165932.0
2015-06-15 10:10:00,20.38,20.43,20.36,20.42,173034.0,15.5243,15.5624,15.5091,15.5548,173034.0
2015-06-15 10:20:00,20.42,20.47,20.39,20.4,182783.0,15.5548,15.5929,15.5319,15.5396,182783.0
2015-06-15 10:30:00,20.39,20.41,20.36,20.39,139943.0,15.5319,15.5472,15.5091,15.5319,139943.0
2015-06-15 10:40:00,20.4,20.4,20.35,20.35,97803.0,15.5396,15.5396,15.5015,15.5015,97803.0
2015-06-15 10:50:00,20.35,20.37,20.34,20.37,122856.0,15.5015,15.5167,15.4938,15.5167,122856.0
2015-06-15 11:00:00,20.37,20.45,20.37,20.45,213857.0,15.5167,15.5776,15.5167,15.5776,213857.0
2015-06-15 11:10:00,20.45,20.49,20.44,20.48,131425.0,15.5776,15.6081,15.57,15.6005,131425.0
2015-06-15 11:20:00,20.48,20.48,20.4,20.43,221997.0,15.6005,15.6005,15.5396,15.5624,221997.0
2015-06-15 11:30:00,20.43,20.49,20.42,20.48,62524.0,15.5624,15.6081,15.5548,15.6005,62524.0
2015-06-15 11:40:00,20.48,20.52,20.47,20.52,144002.0,15.6005,15.631,15.5929,15.631,144002.0
2015-06-15 11:50:00,20.51,20.53,20.44,20.44,156941.0,15.6233,15.6386,15.57,15.57,156941.0
2015-06-15 12:00:00,20.45,20.48,20.43,20.48,115581.0,15.5776,15.6005,15.5624,15.6005,115581.0
2015-06-15 12:10:00,20.48,20.48,20.45,20.46,81064.0,15.6005,15.6005,15.5776,15.5853,81064.0
2015-06-15 12:20:00,20.47,20.48,20.43,20.44,104967.0,15.5929,15.6005,15.5624,15.57,104967.0
2015-06-15 12:30:00,20.44,20.45,20.43,20.45,58688.0,15.57,15.5776,15.5624,15.5776,58688.0
2015-06-15 12:40:00,20.45,20.47,20.43,20.47,72246.0,15.5776,15.5929,15.5624,15.5929,72246.0
2015-06-15 12:50:00,20.47,20.49,20.44,20.46,146987.0,15.5929,15.6081,15.57,15.5853,146987.0
2015-06-15 13:00:00,20.46,20.46,20.4,20.4,244531.0,15.5853,15.5853,15.5396,15.5396,244531.0
2015-06-15 13:10:00,20.4,20.44,20.39,20.39,289693.0,15.5396,15.57,15.5319,15.5319,289693.0
2015-06-15 13:20:00,20.39,20.4,20.35,20.35,79393.0,15.5319,15.5396,15.5015,15.5015,79393.0
2015-06-15 13:30:00,20.35,20.36,20.33,20.34,305792.0,15.5015,15.5091,15.4862,15.4938,305792.0
2015-06-15 13:40:00,20.35,20.4,20.34,20.38,347626.0,15.5015,15.5396,15.4938,15.5243,347626.0
2015-06-15 13:50:00,20.38,20.46,20.37,20.43,371458.0,15.5243,15.5853,15.5167,15.5624,371458.0
2015-06-15 14:00:00,20.42,20.43,20.34,20.34,352592.0,15.5548,15.5624,15.4938,15.4938,352592.0
2015-06-15 14:10:00,20.35,20.36,20.34,20.35,636775.0,15.5015,15.5091,15.4938,15.5015,636775.0
2015-06-15 14:20:00,20.35,20.35,20.32,20.34,294597.0,15.5015,15.5015,15.4786,15.4938,294597.0
2015-06-15 14:30:00,20.34,20.39,20.33,20.35,251576.0,15.4938,15.5319,15.4862,15.5015,251576.0
2015-06-15 14:40:00,20.35,20.36,20.33,20.33,109864.0,15.5015,15.5091,15.4862,15.4862,109864.0
2015-06-15 14:50:00,20.33,20.34,20.28,20.3,229371.0,15.4862,15.4938,15.4481,15.4634,229371.0
2015-06-15 15:00:00,20.29,20.33,20.29,20.3,252813.0,15.4558,15.4862,15.4558,15.4634,252813.0
2015-06-15 15:10:00,20.3,20.31,20.26,20.28,236306.0,15.4634,15.471,15.4329,15.4481,236306.0
2015-06-15 15:20:00,20.27,20.31,20.26,20.31,362669.0,15.4405,15.471,15.4329,15.471,362669.0
2015-06-15 15:30:00,20.31,20.35,20.29,20.32,356513.0,15.471,15.5015,15.4558,15.4786,356513.0
2015-06-15 15:40:00,20.33,20.39,20.32,20.36,512623.0,15.4862,15.5319,15.4786,15.5091,512623.0
2015-06-15 15:50:00,20.36,20.38,20.31,20.37,1234285.0,15.5091,15.5243,15.471,15.5167,1234285.0
2015-06-16 09:30:00,20.6,20.77,20.5,20.76,839606.0,15.6919,15.8214,15.6157,15.8138,839606.0
2015-06-16 09:40:00,20.75,20.8,20.67,20.77,332165.0,15.8062,15.8442,15.7452,15.8214,332165.0
2015-06-16 09:50:00,20.77,20.78,20.71,20.75,385601.0,15.8214,15.829,15.7757,15.8062,385601.0
2015-06-16 10:00:00,20.74,20.77,20.7,20.71,190270.0,15.7985,15.8214,15.7681,15.7757,190270.0
2015-06-16 10:10:00,20.71,20.72,20.6,20.64,251660.0,15.7757,15.7833,15.6919,15.7224,251660.0
2015-06-16 10:20:00,20.63,20.65,20.6,20.63,215173.0,15.7148,15.73,15.6919,15.7148,215173.0
2015-06-16 10:30:00,20.63,20.65,20.6,20.63,265465.0,15.7148,15.73,15.6919,15.7148,265465.0
2015-06-16 10:40:00,20.63,20.7,20.63,20.69,250757.0,15.7148,15.7681,15.7148,15.7605,250757.0
2015-06-16 10:50:00,20.69,20.71,20.67,20.68,184419.0,15.7605,15.7757,15.7452,15.7528,184419.0
2015-06-16 11:00:00,20.69,20.7,20.66,20.7,219150.0,15.7605,15.7681,15.7376,15.7681,219150.0
2015-06-16 11:10:00,20.7,20.75,20.69,20.74,252053.0,15.7681,15.8062,15.7605,15.7985,252053.0
2015-06-16 11:20:00,20.74,20.76,20.71,20.71,201309.0,15.7985,15.8138,15.7757,15.7757,201309.0
2015-06-16 11:30:00,20.71,20.79,20.71,20.77,312055.0,15.7757,15.8366,15.7757,15.8214,312055.0
2015-06-16 11:40:00,20.77,20.78,20.75,20.76,182687.0,15.8214,15.829,15.8062,15.8138,182687.0
2015-06-16 11:50:00,20.76,20.79,20.75,20.79,253167.0,15.8138,15.8366,15.8062,15.8366,253167.0
2015-06-16 12:00:00,20.79,20.79,20.73,20.74,409129.0,15.8366,15.8366,15.7909,15.7985,409129.0
2015-06-16 12:10:00,20.74,20.76,20.73,20.76,166567.0,15.7985,15.8138,15.7909,15.8138,166567.0
2015-06-16 12:20:00,20.76,20.81,20.75,20.8,219331.0,15.8138,15.8519,15.8062,15.8442,219331.0
2015-06-16 12:30:00,20.8,20.84,20.79,20.84,431743.0,15.8442,15.8747,15.8366,15.8747,431743.0
2015-06-16 12:40:00,20.83,20.84,20.8,20.8,269952.0,15.8671,15.8747,15.8442,15.8442,269952.0
2015-06-16 12:50:00,20.8,20.83,20.79,20.82,198569.0,15.8442,15.8671,15.8366,15.8595,198569.0
2015-06-16 13:00:00,20.82,20.83,20.79,20.79,207502.0,15.8595,15.8671,15.8366,15.8366,207502.0
2015-06-16 13:10:00,20.79,20.82,20.78,20.8,121739.0,15.8366,15.8595,15.829,15.8442,121739.0
2015-06-16 13:20:00,20.81,20.84,20.8,20.82,137921.0,15.8519,15.8747,15.8442,15.8595,137921.0
2015-06-16 13:30:00,20.82,20.84,20.79,20.81,154961.0,15.8595,15.8747,15.8366,15.8519,154961.0
2015-06-16 13:40:00,20.8,20.82,20.79,20.8,85175.0,15.8442,15.8595,15.8366,15.8442,85175.0
2015-06-16 13:50:00,20.8,20.81,20.78,20.8,289558.0,15.8442,15.8519,15.829,15.8442,289558.0
2015-06-16 14:00:00,20.8,20.83,20.79,20.82,251535.0,15.8442,15.8671,15.8366,15.8595,251535.0
2015-06-16 14:10:00,20.82,20.85,20.81,20.85,274098.0,15.8595,15.8823,15.8519,15.8823,274098.0
2015-06-16 14:20:00,20.85,20.87,20.84,20.86,300356.0,15.8823,15.8976,15.8747,15.89,300356.0
2015-06-16 14:30:00,20.85,20.9,20.84,20.89,472682.0,15.8823,15.9204,15.8747,15.9128,472682.0
2015-06-16 14:40:00,20.89,20.91,20.88,20.91,341075.0,15.9128,15.928,15.9052,15.928,341075.0
2015-06-16 14:50:00,20.91,20.96,20.9,20.93,546336.0,15.928,15.9661,15.9204,15.9433,546336.0
2015-06-16 15:00:00,20.92,20.94,20.9,20.9,283576.0,15.9357,15.9509,15.9204,15.9204,283576.0
2015-06-16 15:10:00,20.9,20.92,20.89,20.9,283009.0,15.9204,15.9357,15.9128,15.9204,283009.0
2015-06-16 15:20:00,20.91,20.99,20.9,20.96,672731.0,15.928,15.989,15.9204,15.9661,672731.0
2015-06-16 15:30:00,20.95,20.95,20.86,20.9,659981.0,15.9585,15.9585,15.89,15.9204,659981.0
2015-06-16 15:40:00,20.91,20.95,20.89,20.95,497207.0,15.928,15.9585,15.9128,15.9585,497207.0
2015-06-16 15:50:00,20.95,20.95,20.9,20.9,986624.0,15.9585,15.9585,15.9204,15.9204,986624.0
2015-06-17 09:30:00,20.98,21.1,20.96,21.05,294597.0,15.9814,16.0728,15.9661,16.0347,294597.0
2015-06-17 09:40:00,21.04,21.12,21.04,21.09,202944.0,16.0271,16.088,16.0271,16.0652,202944.0
2015-06-17 09:50:00,21.1,21.1,21.01,21.04,116198.0,16.0728,16.0728,16.0042,16.0271,116198.0
2015-06-17 10:00:00,21.03,21.04,20.93,20.93,342886.0,16.0194,16.0271,15.9433,15.9433,342886.0
2015-06-17 10:10:00,20.94,20.94,20.87,20.87,140095.0,15.9509,15.9509,15.8976,15.8976,140095.0
2015-06-17 10:20:00,20.88,20.91,20.86,20.87,121928.0,15.9052,15.928,15.89,15.8976,121928.0
2015-06-17 10:30:00,20.87,20.88,20.83,20.83,207501.0,15.8976,15.9052,15.8671,15.8671,207501.0
2015-06-17 10:40:00,20.83,20.86,20.81,20.84,118578.0,15.8671,15.89,15.8519,15.8747,118578.0
2015-06-17 10:50:00,20.85,20.89,20.82,20.88,134216.0,15.8823,15.9128,15.8595,15.9052,134216.0
2015-06-17 11:00:00,20.87,20.9,20.85,20.86,101620.0,15.8976,15.9204,15.8823,15.89,101620.0
2015-06-17 11:10:00,20.87,20.9,20.86,20.9,81341.0,15.8976,15.9204,15.89,15.9204,81341.0
2015-06-17 11:20:00,20.9,20.9,20.82,20.82,111695.0,15.9204,15.9204,15.8595,15.8595,111695.0
2015-06-17 11:30:00,20.82,20.86,20.81,20.82,110524.0,15.8595,15.89,15.8519,15.8595,110524.0
2015-06-17 11:40:00,20.82,20.88,20.8,20.87,116100.0,15.8595,15.9052,15.8442,15.8976,116100.0
2015-06-17 11:50:00,20.87,20.9,20.85,20.9,138192.0,15.8976,15.9204,15.8823,15.9204,138192.0
2015-06-17 12:00:00,20.89,20.91,20.87,20.89,163802.0,15.9128,15.928,15.8976,15.9128,163802.0
2015-06-17 12:10:00,20.89,20.89,20.84,20.85,71913.0,15.9128,15.9128,15.8747,15.8823,71913.0
2015-06-17 12:20:00,20.85,20.89,20.84,20.89,58254.0,15.8823,15.9128,15.8747,15.9128,58254.0
2015-06-17 12:30:00,20.89,20.89,20.86,20.88,51386.0,15.9128,15.9128,15.89,15.9052,51386.0
2015-06-17 12:40:00,20.88,20.91,20.85,20.86,132828.0,15.9052,15.928,15.8823,15.89,132828.0
2015-06-17 12:50:00,20.86,20.86,20.8,20.82,68903.0,15.89,15.89,15.8442,15.8595,68903.0
2015-06-17 13:00:00,20.81,20.84,20.8,20.81,98294.0,15.8519,15.8747,15.8442,15.8519,98294.0
2015-06-17 13:10:00,20.81,20.82,20.78,20.78,88013.0,15.8519,15.8595,15.829,15.829,88013.0
2015-06-17 13:20:00,20.79,20.79,20.77,20.78,52344.0,15.8366,15.8366,15.8214,15.829,52344.0
2015-06-17 13:30:00,20.77,20.79,20.76,20.79,109994.0,15.8214,15.8366,15.8138,15.8366,109994.0
2015-06-17 13:40:00,20.79,20.8,20.76,20.77,70577.0,15.8366,15.8442,15.8138,15.8214,70577.0
2015-06-17 13:50:00,20.77,20.83,20.77,20.81,81605.0,15.8214,15.8671,15.8214,15.8519,81605.0
2015-06-17 14:00:00,20.81,20.96,20.75,20.89,324622.0,15.8519,15.9661,15.8062,15.9128,324622.0
2015-06-17 14:10:00,20.89,20.93,20.88,20.89,128865.0,15.9128,15.9433,15.9052,15.9128,128865.0
2015-06-17 14:20:00,20.89,20.89,20.83,20.86,241724.0,15.9128,15.9128,15.8671,15.89,241724.0
2015-06-17 14:30:00,20.86,20.93,20.85,20.93,169906.0,15.89,15.9433,15.8823,15.9433,169906.0
2015-06-17 14:40:00,20.93,21.01,20.92,20.96,217066.0,15.9433,16.0042,15.9357,15.9661,217066.0
2015-06-17 14:50:00,20.96,21.0,20.95,20.97,208568.0,15.9661,15.9966,15.9585,15.9737,208568.0
2015-06-17 15:00:00,20.98,20.98,20.93,20.93,163864.0,15.9814,15.9814,15.9433,15.9433,163864.0
2015-06-17 15:10:00,20.93,20.97,20.92,20.96,247537.0,15.9433,15.9737,15.9357,15.9661,247537.0
2015-06-17 15:20:00,20.96,21.02,20.95,20.97,275642.0,15.9661,16.0118,15.9585,15.9737,275642.0
2015-06-17 15:30:00,20.98,21.0,20.93,20.95,340154.0,15.9814,15.9966,15.9433,15.9585,340154.0
2015-06-17 15:40:00,20.94,20.96,20.9,20.94,294016.0,15.9509,15.9661,15.9204,15.9509,294016.0
2015-06-17 15:50:00,20.93,20.95,20.91,20.91,428291.0,15.9433,15.9585,15.928,15.928,428291.0
2015-06-18 09:30:00,20.99,21.14,20.97,21.06,307775.0,15.989,16.1032,15.9737,16.0423,307775.0
2015-06-18 09:40:00,21.06,21.13,21.03,21.06,260614.0,16.0423,16.0956,16.0194,16.0423,260614.0
2015-06-18 09:50:00,21.07,21.09,21.03,21.07,150706.0,16.0499,16.0652,16.0194,16.0499,150706.0
2015-06-18 10:00:00,21.07,21.13,21.05,21.1,197231.0,16.0499,16.0956,16.0347,16.0728,197231.0
2015-06-18 10:10:00,21.11,21.14,21.09,21.12,273989.0,16.0804,16.1032,16.0652,16.088,273989.0
2015-06-18 10:20:00,21.12,21.18,21.11,21.13,251480.0,16.088,16.1337,16.0804,16.0956,251480.0
2015-06-18 10:30:00,21.13,21.14,21.09,21.11,105038.0,16.0956,16.1032,16.0652,16.0804,105038.0
2015-06-18 10:40:00,21.1,21.19,21.1,21.18,202134.0,16.0728,16.1413,16.0728,16.1337,202134.0
2015-06-18 10:50:00,21.18,21.19,21.16,21.17,110965.0,16.1337,16.1413,16.1185,16.1261,110965.0
2015-06-18 11:00:00,21.18,21.19,21.15,21.17,155240.0,16.1337,16.1413,16.1109,16.1261,155240.0
2015-06-18 11:10:00,21.17,21.18,21.15,21.16,99424.0,16.1261,16.1337,16.1109,16.1185,99424.0
2015-06-18 11:20:00,21.16,21.18,21.13,21.14,91585.0,16.1185,16.1337,16.0956,16.1032,91585.0
2015-06-18 11:30:00,21.14,21.17,21.14,21.16,146641.0,16.1032,16.1261,16.1032,16.1185,146641.0
2015-06-18 11:40:00,21.15,21.2,21.15,21.18,221094.0,16.1109,16.1489,16.1109,16.1337,221094.0
2015-06-18 11:50:00,21.19,21.19,21.17,21.18,62772.0,16.1413,16.1413,16.1261,16.1337,62772.0
2015-06-18 12:00:00,21.18,21.2,21.17,21.2,136515.0,16.1337,16.1489,16.1261,16.1489,136515.0
2015-06-18 12:10:00,21.19,21.22,21.19,21.21,91895.0,16.1413,16.1642,16.1413,16.1566,91895.0
2015-06-18 12:20:00,21.21,21.25,21.2,21.21,204426.0,16.1566,16.187,16.1489,16.1566,204426.0
2015-06-18 12:30:00,21.2,21.25,21.2,21.24,160250.0,16.1489,16.187,16.1489,16.1794,160250.0
2015-06-18 12:40:00,21.23,21.24,21.22,21.23,62759.0,16.1718,16.1794,16.1642,16.1718,62759.0
2015-06-18 12:50:00,21.23,21.25,21.22,21.24,107704.0,16.1718,16.187,16.1642,16.1794,107704.0
2015-06-18 13:00:00,21.24,21.28,21.22,21.22,200618.0,16.1794,16.2099,16.1642,16.1642,200618.0
2015-06-18 13:10:00,21.21,21.23,21.18,21.19,121678.0,16.1566,16.1718,16.1337,16.1413,121678.0
2015-06-18 13:20:00,21.19,21.2,21.16,21.19,133041.0,16.1413,16.1489,16.1185,16.1413,133041.0
2015-06-18 13:30:00,21.18,21.22,21.17,21.22,175453.0,16.1337,16.1642,16.1261,16.1642,175453.0
2015-06-18 13:40:00,21.21,21.24,21.21,21.23,66858.0,16.1566,16.1794,16.1566,16.1718,66858.0
2015-06-18 13:50:00,21.23,21.24,21.21,21.23,155079.0,16.1718,16.1794,16.1566,16.1718,155079.0
2015-06-18 14:00:00,21.23,21.24,21.22,21.23,78261.0,16.1718,16.1794,16.1642,16.1718,78261.0
2015-06-18 14:10:00,21.22,21.24,21.21,21.23,182938.0,16.1642,16.1794,16.1566,16.1718,182938.0
2015-06-18 14:20:00,21.24,21.28,21.23,21.24,223313.0,16.1794,16.2099,16.1718,16.1794,223313.0
2015-06-18 14:30:00,21.24,21.25,21.22,21.24,109869.0,16.1794,16.187,16.1642,16.1794,109869.0
2015-06-18 14:40:00,21.25,21.25,21.22,21.23,119927.0,16.187,16.187,16.1642,16.1718,119927.0
2015-06-18 14:50:00,21.23,21.26,21.23,21.23,141044.0,16.1718,16.1946,16.1718,16.1718,141044.0
2015-06-18 15:00:00,21.23,21.25,21.22,21.22,176379.0,16.1718,16.187,16.1642,16.1642,176379.0
2015-06-18 15:10:00,21.22,21.25,21.21,21.25,197422.0,16.1642,16.187,16.1566,16.187,197422.0
2015-06-18 15:20:00,21.25,21.28,21.24,21.27,219467.0,16.187,16.2099,16.1794,16.2023,219467.0
2015-06-18 15:30:00,21.26,21.29,21.24,21.25,306834.0,16.1946,16.2175,16.1794,16.187,306834.0
2015-06-18 15:40:00,21.24,21.26,21.21,21.21,406936.0,16.1794,16.1946,16.1566,16.1566,406936.0
2015-06-18 15:50:00,21.21,21.22,21.19,21.22,543206.0,16.1566,16.1642,16.1413,16.1642,543206.0
2015-06-19 09:30:00,21.17,21.2,20.99,21.0,1327954.0,16.1261,16.1489,15.989,15.9966,1327954.0
2015-06-19 09:40:00,21.0,21.05,20.99,21.02,208736.0,15.9966,16.0347,15.989,16.0118,208736.0
2015-06-19 09:50:00,21.02,21.13,21.01,21.06,218812.0,16.0118,16.0956,16.0042,16.0423,218812.0
2015-06-19 10:00:00,21.07,21.08,21.03,21.06,137489.0,16.0499,16.0575,16.0194,16.0423,137489.0
2015-06-19 10:10:00,21.07,21.07,21.02,21.02,72996.0,16.0499,16.0499,16.0118,16.0118,72996.0
2015-06-19 10:20:00,21.02,21.05,21.01,21.02,120178.0,16.0118,16.0347,16.0042,16.0118,120178.0
2015-06-19 10:30:00,21.02,21.03,20.99,21.01,103879.0,16.0118,16.0194,15.989,16.0042,103879.0
2015-06-19 10:40:00,21.02,21.03,20.97,21.03,147631.0,16.0118,16.0194,15.9737,16.0194,147631.0
2015-06-19 10:50:00,21.03,21.04,21.0,21.02,91190.0,16.0194,16.0271,15.9966,16.0118,91190.0
2015-06-19 11:00:00,21.01,21.01,20.97,20.99,103995.0,16.0042,16.0042,15.9737,15.989,103995.0
2015-06-19 11:10:00,20.98,21.01,20.96,21.01,176293.0,15.9814,16.0042,15.9661,16.0042,176293.0
2015-06-19 11:20:00,21.01,21.01,20.99,21.0,62988.0,16.0042,16.0042,15.989,15.9966,62988.0
2015-06-19 11:30:00,21.01,21.07,21.0,21.04,228856.0,16.0042,16.0499,15.9966,16.0271,228856.0
2015-06-19 11:40:00,21.04,21.05,20.99,21.02,65886.0,16.0271,16.0347,15.989,16.0118,65886.0
2015-06-19 11:50:00,21.01,21.05,21.0,21.04,77147.0,16.0042,16.0347,15.9966,16.0271,77147.0
2015-06-19 12:00:00,21.03,21.05,21.0,21.02,137567.0,16.0194,16.0347,15.9966,16.0118,137567.0
2015-06-19 12:10:00,21.01,21.05,21.0,21.01,157310.0,16.0042,16.0347,15.9966,16.0042,157310.0
2015-06-19 12:20:00,21.01,21.05,21.01,21.01,149130.0,16.0042,16.0347,16.0042,16.0042,149130.0
2015-06-19 12:30:00,21.02,21.06,21.01,21.05,166765.0,16.0118,16.0423,16.0042,16.0347,166765.0
2015-06-19 12:40:00,21.05,21.07,21.04,21.06,56216.0,16.0347,16.0499,16.0271,16.0423,56216.0
2015-06-19 12:50:00,21.06,21.07,21.04,21.04,36141.0,16.0423,16.0499,16.0271,16.0271,36141.0
2015-06-19 13:00:00,21.05,21.06,21.02,21.04,185138.0,16.0347,16.0423,16.0118,16.0271,185138.0
2015-06-19 13:10:00,21.04,21.07,21.03,21.06,164290.0,16.0271,16.0499,16.0194,16.0423,164290.0
2015-06-19 13:20:00,21.06,21.11,21.05,21.1,200515.0,16.0423,16.0804,16.0347,16.0728,200515.0
2015-06-19 13:30:00,21.11,21.15,21.1,21.1,149914.0,16.0804,16.1109,16.0728,16.0728,149914.0
2015-06-19 13:40:00,21.1,21.13,21.08,21.12,129320.0,16.0728,16.0956,16.0575,16.088,129320.0
2015-06-19 13:50:00,21.11,21.13,21.09,21.1,65570.0,16.0804,16.0956,16.0652,16.0728,65570.0
2015-06-19 14:00:00,21.1,21.11,21.06,21.08,81671.0,16.0728,16.0804,16.0423,16.0575,81671.0
2015-06-19 14:10:00,21.07,21.08,21.06,21.06,44721.0,16.0499,16.0575,16.0423,16.0423,44721.0
2015-06-19 14:20:00,21.06,21.07,21.02,21.03,104952.0,16.0423,16.0499,16.0118,16.0194,104952.0
2015-06-19 14:30:00,21.03,21.05,21.01,21.04,143404.0,16.0194,16.0347,16.0042,16.0271,143404.0
2015-06-19 14:40:00,21.03,21.06,21.03,21.04,72247.0,16.0194,16.0423,16.0194,16.0271,72247.0
2015-06-19 14:50:00,21.04,21.05,21.0,21.01,98642.0,16.0271,16.0347,15.9966,16.0042,98642.0
2015-06-19 15:00:00,21.02,21.04,21.0,21.01,161050.0,16.0118,16.0271,15.9966,16.0042,161050.0
2015-06-19 15:10:00,21.01,21.04,20.97,20.97,182986.0,16.0042,16.0271,15.9737,15.9737,182986.0
2015-06-19 15:20:00,20.97,21.01,20.94,20.95,354654.0,15.9737,16.0042,15.9509,15.9585,354654.0
2015-06-19 15:30:00,20.95,20.99,20.94,20.96,366341.0,15.9585,15.989,15.9509,15.9661,366341.0
2015-06-19 15:40:00,20.96,21.01,20.95,20.99,329583.0,15.9661,16.0042,15.9585,15.989,329583.0
2015-06-19 15:50:00,20.99,21.0,20.94,20.95,911909.0,15.989,15.9966,15.9509,15.9585,911909.0
2015-06-22 09:30:00,21.11,21.11,20.98,21.01,208627.0,16.0804,16.0804,15.9814,16.0042,208627.0
2015-06-22 09:40:00,21.0,21.04,20.99,21.02,187187.0,15.9966,16.0271,15.989,16.0118,187187.0
2015-06-22 09:50:00,21.02,21.08,21.01,21.06,164520.0,16.0118,16.0575,16.0042,16.0423,164520.0
2015-06-22 10:00:00,21.07,21.14,21.06,21.1,202438.0,16.0499,16.1032,16.0423,16.0728,202438.0
2015-06-22 10:10:00,21.1,21.14,21.08,21.11,100287.0,16.0728,16.1032,16.0575,16.0804,100287.0
2015-06-22 10:20:00,21.11,21.11,21.03,21.03,101139.0,16.0804,16.0804,16.0194,16.0194,101139.0
2015-06-22 10:30:00,21.04,21.07,21.02,21.04,135376.0,16.0271,16.0499,16.0118,16.0271,135376.0
2015-06-22 10:40:00,21.04,21.07,21.02,21.04,105004.0,16.0271,16.0499,16.0118,16.0271,105004.0
2015-06-22 10:50:00,21.03,21.04,21.01,21.02,64378.0,16.0194,16.0271,16.0042,16.0118,64378.0
2015-06-22 11:00:00,21.01,21.02,20.95,20.98,177397.0,16.0042,16.0118,15.9585,15.9814,177397.0
2015-06-22 11:10:00,20.99,21.03,20.98,21.02,93346.0,15.989,16.0194,15.9814,16.0118,93346.0
2015-06-22 11:20:00,21.03,21.05,21.02,21.04,87954.0,16.0194,16.0347,16.0118,16.0271,87954.0
2015-06-22 11:30:00,21.04,21.05,21.02,21.03,84563.0,16.0271,16.0347,16.0118,16.0194,84563.0
2015-06-22 11:40:00,21.02,21.03,21.0,21.01,75630.0,16.0118,16.0194,15.9966,16.0042,75630.0
2015-06-22 11:50:00,21.02,21.02,20.96,20.96,109395.0,16.0118,16.0118,15.9661,15.9661,109395.0
2015-06-22 12:00:00,20.96,20.97,20.95,20.96,96763.0,15.9661,15.9737,15.9585,15.9661,96763.0
2015-06-22 12:10:00,20.96,20.97,20.94,20.95,100141.0,15.9661,15.9737,15.9509,15.9585,100141.0
2015-06-22 12:20:00,20.94,21.0,20.92,20.99,317319.0,15.9509,15.9966,15.9357,15.989,317319.0
2015-06-22 12:30:00,20.98,20.99,20.97,20.99,64548.0,15.9814,15.989,15.9737,15.989,64548.0
2015-06-22 12:40:00,20.99,20.99,20.97,20.98,61664.0,15.989,15.989,15.9737,15.9814,61664.0
2015-06-22 12:50:00,20.98,20.99,20.97,20.97,56091.0,15.9814,15.989,15.9737,15.9737,56091.0
2015-06-22 13:00:00,20.98,20.98,20.94,20.95,70245.0,15.9814,15.9814,15.9509,15.9585,70245.0
2015-06-22 13:10:00,20.95,20.98,20.94,20.96,108149.0,15.9585,15.9814,15.9509,15.9661,108149.0
2015-06-22 13:20:00,20.96,20.97,20.94,20.94,65114.0,15.9661,15.9737,15.9509,15.9509,65114.0
2015-06-22 13:30:00,20.94,20.97,20.91,20.92,190772.0,15.9509,15.9737,15.928,15.9357,190772.0
2015-06-22 13:40:00,20.91,20.97,20.91,20.95,76298.0,15.928,15.9737,15.928,15.9585,76298.0
2015-06-22 13:50:00,20.95,20.97,20.95,20.96,74403.0,15.9585,15.9737,15.9585,15.9661,74403.0
2015-06-22 14:00:00,20.97,21.0,20.96,21.0,115929.0,15.9737,15.9966,15.9661,15.9966,115929.0
2015-06-22 14:10:00,20.99,21.03,20.99,21.02,97432.0,15.989,16.0194,15.989,16.0118,97432.0
2015-06-22 14:20:00,21.02,21.04,21.01,21.04,85193.0,16.0118,16.0271,16.0042,16.0271,85193.0
2015-06-22 14:30:00,21.04,21.04,21.02,21.04,101485.0,16.0271,16.0271,16.0118,16.0271,101485.0
2015-06-22 14:40:00,21.03,21.07,21.02,21.04,144748.0,16.0194,16.0499,16.0118,16.0271,144748.0
2015-06-22 14:50:00,21.05,21.07,21.04,21.06,69230.0,16.0347,16.0499,16.0271,16.0423,69230.0
2015-06-22 15:00:00,21.06,21.07,21.05,21.07,93090.0,16.0423,16.0499,16.0347,16.0499,93090.0
2015-06-22 15:10:00,21.06,21.09,21.06,21.07,223945.0,16.0423,16.0652,16.0423,16.0499,223945.0
2015-06-22 15:20:00,21.07,21.08,21.05,21.05,193826.0,16.0499,16.0575,16.0347,16.0347,193826.0
2015-06-22 15:30:00,21.05,21.09,21.04,21.05,207255.0,16.0347,16.0652,16.0271,16.0347,207255.0
2015-06-22 15:40:00,21.05,21.1,21.05,21.08,442960.0,16.0347,16.0728,16.0347,16.0575,442960.0
2015-06-22 15:50:00,21.08,21.1,21.06,21.06,801656.0,16.0575,16.0728,16.0423,16.0423,801656.0
2015-06-23 09:30:00,21.03,21.06,20.93,20.96,272238.0,16.0194,16.0423,15.9433,15.9661,272238.0
2015-06-23 09:40:00,20.95,21.06,20.94,21.03,188313.0,15.9585,16.0423,15.9509,16.0194,188313.0
2015-06-23 09:50:00,21.02,21.03,21.0,21.02,81350.0,16.0118,16.0194,15.9966,16.0118,81350.0
2015-06-23 10:00:00,21.02,21.05,20.98,21.03,174133.0,16.0118,16.0347,15.9814,16.0194,174133.0
2015-06-23 10:10:00,21.02,21.04,20.97,20.97,83570.0,16.0118,16.0271,15.9737,15.9737,83570.0
2015-06-23 10:20:00,20.97,20.98,20.93,20.95,122682.0,15.9737,15.9814,15.9433,15.9585,122682.0
2015-06-23 10:30:00,20.96,20.96,20.91,20.93,91329.0,15.9661,15.9661,15.928,15.9433,91329.0
2015-06-23 10:40:00,20.93,20.95,20.92,20.93,157669.0,15.9433,15.9585,15.9357,15.9433,157669.0
2015-06-23 10:50:00,20.93,20.95,20.92,20.94,78170.0,15.9433,15.9585,15.9357,15.9509,78170.0
2015-06-23 11:00:00,20.95,20.95,20.9,20.95,295621.0,15.9585,15.9585,15.9204,15.9585,295621.0
2015-06-23 11:10:00,20.95,20.96,20.91,20.94,184062.0,15.9585,15.9661,15.928,15.9509,184062.0
2015-06-23 11:20:00,20.94,20.96,20.9,20.9,222897.0,15.9509,15.9661,15.9204,15.9204,222897.0
2015-06-23 11:30:00,20.9,20.93,20.9,20.9,94933.0,15.9204,15.9433,15.9204,15.9204,94933.0
2015-06-23 11:40:00,20.9,20.93,20.9,20.92,125217.0,15.9204,15.9433,15.9204,15.9357,125217.0
2015-06-23 11:50:00,20.91,20.95,20.91,20.92,183294.0,15.928,15.9585,15.928,15.9357,183294.0
2015-06-23 12:00:00,20.92,20.94,20.88,20.89,200543.0,15.9357,15.9509,15.9052,15.9128,200543.0
2015-06-23 12:10:00,20.9,20.92,20.89,20.92,45565.0,15.9204,15.9357,15.9128,15.9357,45565.0
2015-06-23 12:20:00,20.91,20.93,20.9,20.93,90783.0,15.928,15.9433,15.9204,15.9433,90783.0
2015-06-23 12:30:00,20.93,20.94,20.91,20.92,111028.0,15.9433,15.9509,15.928,15.9357,111028.0
2015-06-23 12:40:00,20.92,20.93,20.91,20.91,69659.0,15.9357,15.9433,15.928,15.928,69659.0
2015-06-23 12:50:00,20.91,20.92,20.89,20.91,74437.0,15.928,15.9357,15.9128,15.928,74437.0
2015-06-23 13:00:00,20.91,20.91,20.89,20.89,40261.0,15.928,15.928,15.9128,15.9128,40261.0
2015-06-23 13:10:00,20.89,20.93,20.89,20.92,78287.0,15.9128,15.9433,15.9128,15.9357,78287.0
2015-06-23 13:20:00,20.92,20.94,20.91,20.94,151887.0,15.9357,15.9509,15.928,15.9509,151887.0
2015-06-23 13:30:00,20.95,20.97,20.94,20.96,102525.0,15.9585,15.9737,15.9509,15.9661,102525.0
2015-06-23 13:40:00,20.96,20.97,20.95,20.95,64810.0,15.9661,15.9737,15.9585,15.9585,64810.0
2015-06-23 13:50:00,20.95,20.96,20.95,20.95,39650.0,15.9585,15.9661,15.9585,15.9585,39650.0
2015-06-23 14:00:00,20.95,20.98,20.95,20.96,98364.0,15.9585,15.9814,15.9585,15.9661,98364.0
2015-06-23 14:10:00,20.98,20.99,20.97,20.98,70123.0,15.9814,15.989,15.9737,15.9814,70123.0
2015-06-23 14:20:00,20.99,21.0,20.98,21.0,83111.0,15.989,15.9966,15.9814,15.9966,83111.0
2015-06-23 14:30:00,21.0,21.0,20.95,20.96,231430.0,15.9966,15.9966,15.9585,15.9661,231430.0
2015-06-23 14:40:00,20.96,20.98,20.94,20.95,98582.0,15.9661,15.9814,15.9509,15.9585,98582.0
2015-06-23 14:50:00,20.95,20.96,20.94,20.95,65551.0,15.9585,15.9661,15.9509,15.9585,65551.0
2015-06-23 15:00:00,20.95,20.96,20.92,20.93,76975.0,15.9585,15.9661,15.9357,15.9433,76975.0
2015-06-23 15:10:00,20.93,20.96,20.92,20.94,188365.0,15.9433,15.9661,15.9357,15.9509,188365.0
2015-06-23 15:20:00,20.94,20.95,20.94,20.94,55323.0,15.9509,15.9585,15.9509,15.9509,55323.0
2015-06-23 15:30:00,20.95,20.99,20.94,20.98,246213.0,15.9585,15.989,15.9509,15.9814,246213.0
2015-06-23 15:40:00,20.98,21.0,20.97,20.98,287109.0,15.9814,15.9966,15.9737,15.9814,287109.0
2015-06-23 15:50:00,20.98,20.99,20.97,20.97,517830.0,15.9814,15.989,15.9737,15.9737,517830.0
2015-06-24 09:30:00,20.87,20.98,20.77,20.82,355459.0,15.8976,15.9814,15.8214,15.8595,355459.0
2015-06-24 09:40:00,20.82,20.88,20.79,20.88,324163.0,15.8595,15.9052,15.8366,15.9052,324163.0
2015-06-24 09:50:00,20.88,20.93,20.84,20.92,249325.0,15.9052,15.9433,15.8747,15.9357,249325.0
2015-06-24 10:00:00,20.93,20.93,20.9,20.9,124363.0,15.9433,15.9433,15.9204,15.9204,124363.0
2015-06-24 10:10:00,20.91,20.91,20.83,20.83,108101.0,15.928,15.928,15.8671,15.8671,108101.0
2015-06-24 10:20:00,20.83,20.84,20.76,20.77,276481.0,15.8671,15.8747,15.8138,15.8214,276481.0
2015-06-24 10:30:00,20.78,20.78,20.59,20.63,1193316.0,15.829,15.829,15.6843,15.7148,1193316.0
2015-06-24 10:40:00,20.63,20.64,20.6,20.61,381928.0,15.7148,15.7224,15.6919,15.6995,381928.0
2015-06-24 10:50:00,20.6,20.68,20.56,20.64,853629.0,15.6919,15.7528,15.6614,15.7224,853629.0
2015-06-24 11:00:00,20.63,20.64,20.55,20.56,255125.0,15.7148,15.7224,15.6538,15.6614,255125.0
2015-06-24 11:10:00,20.56,20.6,20.56,20.58,598084.0,15.6614,15.6919,15.6614,15.6767,598084.0
2015-06-24 11:20:00,20.57,20.64,20.57,20.64,167973.0,15.669,15.7224,15.669,15.7224,167973.0
2015-06-24 11:30:00,20.63,20.66,20.62,20.64,141273.0,15.7148,15.7376,15.7071,15.7224,141273.0
2015-06-24 11:40:00,20.64,20.65,20.6,20.64,135680.0,15.7224,15.73,15.6919,15.7224,135680.0
2015-06-24 11:50:00,20.64,20.68,20.63,20.66,175529.0,15.7224,15.7528,15.7148,15.7376,175529.0
2015-06-24 12:00:00,20.65,20.67,20.64,20.66,186423.0,15.73,15.7452,15.7224,15.7376,186423.0
2015-06-24 12:10:00,20.65,20.79,20.64,20.79,786071.0,15.73,15.8366,15.7224,15.8366,786071.0
2015-06-24 12:20:00,20.79,20.81,20.73,20.8,523615.0,15.8366,15.8519,15.7909,15.8442,523615.0
2015-06-24 12:30:00,20.79,20.81,20.78,20.81,279130.0,15.8366,15.8519,15.829,15.8519,279130.0
2015-06-24 12:40:00,20.81,20.82,20.78,20.8,188804.0,15.8519,15.8595,15.829,15.8442,188804.0
2015-06-24 12:50:00,20.8,20.8,20.75,20.78,160900.0,15.8442,15.8442,15.8062,15.829,160900.0
2015-06-24 13:00:00,20.77,20.8,20.76,20.77,126651.0,15.8214,15.8442,15.8138,15.8214,126651.0
2015-06-24 13:10:00,20.77,20.8,20.75,20.79,362705.0,15.8214,15.8442,15.8062,15.8366,362705.0
2015-06-24 13:20:00,20.79,20.8,20.75,20.75,181527.0,15.8366,15.8442,15.8062,15.8062,181527.0
2015-06-24 13:30:00,20.76,20.76,20.75,20.76,40914.0,15.8138,15.8138,15.8062,15.8138,40914.0
2015-06-24 13:40:00,20.76,20.76,20.73,20.75,217912.0,15.8138,15.8138,15.7909,15.8062,217912.0
2015-06-24 13:50:00,20.75,20.76,20.74,20.74,100856.0,15.8062,15.8138,15.7985,15.7985,100856.0
2015-06-24 14:00:00,20.74,20.79,20.74,20.79,216495.0,15.7985,15.8366,15.7985,15.8366,216495.0
2015-06-24 14:10:00,20.79,20.79,20.77,20.79,200642.0,15.8366,15.8366,15.8214,15.8366,200642.0
2015-06-24 14:20:00,20.79,20.84,20.78,20.82,308554.0,15.8366,15.8747,15.829,15.8595,308554.0
2015-06-24 14:30:00,20.82,20.83,20.77,20.79,274240.0,15.8595,15.8671,15.8214,15.8366,274240.0
2015-06-24 14:40:00,20.79,20.82,20.78,20.8,197159.0,15.8366,15.8595,15.829,15.8442,197159.0
2015-06-24 14:50:00,20.8,20.83,20.79,20.8,198457.0,15.8442,15.8671,15.8366,15.8442,198457.0
2015-06-24 15:00:00,20.79,20.83,20.79,20.8,282230.0,15.8366,15.8671,15.8366,15.8442,282230.0
2015-06-24 15:10:00,20.8,20.83,20.78,20.83,443496.0,15.8442,15.8671,15.829,15.8671,443496.0
2015-06-24 15:20:00,20.83,20.85,20.8,20.84,251428.0,15.8671,15.8823,15.8442,15.8747,251428.0
2015-06-24 15:30:00,20.84,20.88,20.82,20.82,570919.0,15.8747,15.9052,15.8595,15.8595,570919.0
2015-06-24 15:40:00,20.82,20.83,20.78,20.79,197328.0,15.8595,15.8671,15.829,15.8366,197328.0
2015-06-24 15:50:00,20.78,20.8,20.77,20.78,726658.0,15.829,15.8442,15.8214,15.829,726658.0
2015-06-25 09:30:00,20.9,20.92,20.8,20.81,568684.0,15.9204,15.9357,15.8442,15.8519,568684.0
2015-06-25 09:40:00,20.81,20.83,20.69,20.73,319056.0,15.8519,15.8671,15.7605,15.7909,319056.0
2015-06-25 09:50:00,20.73,20.76,20.71,20.72,160616.0,15.7909,15.8138,15.7757,15.7833,160616.0
2015-06-25 10:00:00,20.72,20.79,20.7,20.78,132951.0,15.7833,15.8366,15.7681,15.829,132951.0
2015-06-25 10:10:00,20.78,20.89,20.78,20.86,319618.0,15.829,15.9128,15.829,15.89,319618.0
2015-06-25 10:20:00,20.85,20.86,20.76,20.76,193531.0,15.8823,15.89,15.8138,15.8138,193531.0
2015-06-25 10:30:00,20.76,20.77,20.71,20.75,145170.0,15.8138,15.8214,15.7757,15.8062,145170.0
2015-06-25 10:40:00,20.75,20.76,20.73,20.75,162378.0,15.8062,15.8138,15.7909,15.8062,162378.0
2015-06-25 10:50:00,20.74,20.78,20.73,20.77,119072.0,15.7985,15.829,15.7909,15.8214,119072.0
2015-06-25 11:00:00,20.76,20.78,20.74,20.75,115144.0,15.8138,15.829,15.7985,15.8062,115144.0
2015-06-25 11:10:00,20.75,20.78,20.73,20.73,132998.0,15.8062,15.829,15.7909,15.7909,132998.0
2015-06-25 11:20:00,20.73,20.74,20.71,20.74,186768.0,15.7909,15.7985,15.7757,15.7985,186768.0
2015-06-25 11:30:00,20.74,20.75,20.72,20.73,90851.0,15.7985,15.8062,15.7833,15.7909,90851.0
2015-06-25 11:40:00,20.74,20.74,20.71,20.72,104504.0,15.7985,15.7985,15.7757,15.7833,104504.0
2015-06-25 11:50:00,20.71,20.74,20.71,20.72,159207.0,15.7757,15.7985,15.7757,15.7833,159207.0
2015-06-25 12:00:00,20.71,20.72,20.7,20.71,62003.0,15.7757,15.7833,15.7681,15.7757,62003.0
2015-06-25 12:10:00,20.71,20.71,20.67,20.69,137452.0,15.7757,15.7757,15.7452,15.7605,137452.0
2015-06-25 12:20:00,20.7,20.7,20.61,20.61,315652.0,15.7681,15.7681,15.6995,15.6995,315652.0
2015-06-25 12:30:00,20.62,20.67,20.61,20.64,261578.0,15.7071,15.7452,15.6995,15.7224,261578.0
2015-06-25 12:40:00,20.64,20.65,20.58,20.62,228975.0,15.7224,15.73,15.6767,15.7071,228975.0
2015-06-25 12:50:00,20.62,20.66,20.61,20.62,187350.0,15.7071,15.7376,15.6995,15.7071,187350.0
2015-06-25 13:00:00,20.62,20.64,20.61,20.63,72146.0,15.7071,15.7224,15.6995,15.7148,72146.0
2015-06-25 13:10:00,20.63,20.63,20.61,20.62,78081.0,15.7148,15.7148,15.6995,15.7071,78081.0
2015-06-25 13:20:00,20.62,20.63,20.6,20.6,82400.0,15.7071,15.7148,15.6919,15.6919,82400.0
2015-06-25 13:30:00,20.61,20.61,20.57,20.59,147356.0,15.6995,15.6995,15.669,15.6843,147356.0
2015-06-25 13:40:00,20.58,20.6,20.58,20.6,42933.0,15.6767,15.6919,15.6767,15.6919,42933.0
2015-06-25 13:50:00,20.6,20.6,20.56,20.58,143680.0,15.6919,15.6919,15.6614,15.6767,143680.0
2015-06-25 14:00:00,20.58,20.59,20.56,20.59,124635.0,15.6767,15.6843,15.6614,15.6843,124635.0
2015-06-25 14:10:00,20.59,20.6,20.56,20.6,140557.0,15.6843,15.6919,15.6614,15.6919,140557.0
2015-06-25 14:20:00,20.6,20.61,20.52,20.52,270582.0,15.6919,15.6995,15.631,15.631,270582.0
2015-06-25 14:30:00,20.53,20.57,20.52,20.56,203890.0,15.6386,15.669,15.631,15.6614,203890.0
2015-06-25 14:40:00,20.57,20.58,20.54,20.55,114112.0,15.669,15.6767,15.6462,15.6538,114112.0
2015-06-25 14:50:00,20.54,20.58,20.53,20.58,114266.0,15.6462,15.6767,15.6386,15.6767,114266.0
2015-06-25 15:00:00,20.57,20.62,20.56,20.61,191104.0,15.669,15.7071,15.6614,15.6995,191104.0
2015-06-25 15:10:00,20.62,20.62,20.59,20.61,249348.0,15.7071,15.7071,15.6843,15.6995,249348.0
2015-06-25 15:20:00,20.61,20.62,20.57,20.57,237704.0,15.6995,15.7071,15.669,15.669,237704.0
2015-06-25 15:30:00,20.57,20.59,20.54,20.55,527257.0,15.669,15.6843,15.6462,15.6538,527257.0
2015-06-25 15:40:00,20.55,20.58,20.53,20.55,492776.0,15.6538,15.6767,15.6386,15.6538,492776.0
2015-06-25 15:50:00,20.55,20.56,20.52,20.55,768701.0,15.6538,15.6614,15.631,15.6538,768701.0
2015-06-26 09:30:00,20.51,20.52,20.4,20.44,428208.0,15.6233,15.631,15.5396,15.57,428208.0
2015-06-26 09:40:00,20.43,20.45,20.39,20.44,255017.0,15.5624,15.5776,15.5319,15.57,255017.0
2015-06-26 09:50:00,20.44,20.54,20.44,20.52,195859.0,15.57,15.6462,15.57,15.631,195859.0
2015-06-26 10:00:00,20.51,20.52,20.44,20.46,246476.0,15.6233,15.631,15.57,15.5853,246476.0
2015-06-26 10:10:00,20.45,20.52,20.45,20.52,161427.0,15.5776,15.631,15.5776,15.631,161427.0
2015-06-26 10:20:00,20.52,20.52,20.44,20.5,221452.0,15.631,15.631,15.57,15.6157,221452.0
2015-06-26 10:30:00,20.5,20.55,20.48,20.55,175686.0,15.6157,15.6538,15.6005,15.6538,175686.0
2015-06-26 10:40:00,20.55,20.6,20.54,20.58,250234.0,15.6538,15.6919,15.6462,15.6767,250234.0
2015-06-26 10:50:00,20.58,20.59,20.49,20.51,367565.0,15.6767,15.6843,15.6081,15.6233,367565.0
2015-06-26 11:00:00,20.5,20.58,20.48,20.57,132232.0,15.6157,15.6767,15.6005,15.669,132232.0
2015-06-26 11:10:00,20.58,20.6,20.55,20.59,106486.0,15.6767,15.6919,15.6538,15.6843,106486.0
2015-06-26 11:20:00,20.58,20.6,20.56,20.57,140245.0,15.6767,15.6919,15.6614,15.669,140245.0
2015-06-26 11:30:00,20.57,20.59,20.54,20.57,97906.0,15.669,15.6843,15.6462,15.669,97906.0
2015-06-26 11:40:00,20.57,20.58,20.49,20.49,204497.0,15.669,15.6767,15.6081,15.6081,204497.0
2015-06-26 11:50:00,20.49,20.5,20.45,20.48,145070.0,15.6081,15.6157,15.5776,15.6005,145070.0
2015-06-26 12:00:00,20.47,20.52,20.47,20.51,93160.0,15.5929,15.631,15.5929,15.6233,93160.0
2015-06-26 12:10:00,20.52,20.55,20.51,20.54,153574.0,15.631,15.6538,15.6233,15.6462,153574.0
2015-06-26 12:20:00,20.53,20.55,20.52,20.52,111166.0,15.6386,15.6538,15.631,15.631,111166.0
2015-06-26 12:30:00,20.52,20.52,20.46,20.47,104231.0,15.631,15.631,15.5853,15.5929,104231.0
2015-06-26 12:40:00,20.47,20.48,20.44,20.44,97818.0,15.5929,15.6005,15.57,15.57,97818.0
2015-06-26 12:50:00,20.44,20.46,20.4,20.4,103701.0,15.57,15.5853,15.5396,15.5396,103701.0
2015-06-26 13:00:00,20.4,20.41,20.36,20.37,218673.0,15.5396,15.5472,15.5091,15.5167,218673.0
2015-06-26 13:10:00,20.36,20.37,20.34,20.37,210203.0,15.5091,15.5167,15.4938,15.5167,210203.0
2015-06-26 13:20:00,20.37,20.42,20.36,20.42,144725.0,15.5167,15.5548,15.5091,15.5548,144725.0
2015-06-26 13:30:00,20.41,20.41,20.39,20.39,63155.0,15.5472,15.5472,15.5319,15.5319,63155.0
2015-06-26 13:40:00,20.39,20.45,20.39,20.43,90188.0,15.5319,15.5776,15.5319,15.5624,90188.0
2015-06-26 13:50:00,20.43,20.44,20.41,20.43,75078.0,15.5624,15.57,15.5472,15.5624,75078.0
2015-06-26 14:00:00,20.42,20.44,20.41,20.41,74403.0,15.5548,15.57,15.5472,15.5472,74403.0
2015-06-26 14:10:00,20.41,20.41,20.38,20.38,96739.0,15.5472,15.5472,15.5243,15.5243,96739.0
2015-06-26 14:20:00,20.38,20.4,20.37,20.38,90105.0,15.5243,15.5396,15.5167,15.5243,90105.0
2015-06-26 14:30:00,20.38,20.4,20.34,20.4,186772.0,15.5243,15.5396,15.4938,15.5396,186772.0
2015-06-26 14:40:00,20.39,20.4,20.38,20.39,81121.0,15.5319,15.5396,15.5243,15.5319,81121.0
2015-06-26 14:50:00,20.39,20.4,20.37,20.37,58458.0,15.5319,15.5396,15.5167,15.5167,58458.0
2015-06-26 15:00:00,20.38,20.45,20.37,20.45,161237.0,15.5243,15.5776,15.5167,15.5776,161237.0
2015-06-26 15:10:00,20.45,20.46,20.41,20.44,140529.0,15.5776,15.5853,15.5472,15.57,140529.0
2015-06-26 15:20:00,20.44,20.45,20.42,20.44,159828.0,15.57,15.5776,15.5548,15.57,159828.0
2015-06-26 15:30:00,20.43,20.45,20.39,20.4,210754.0,15.5624,15.5776,15.5319,15.5396,210754.0
2015-06-26 15:40:00,20.41,20.43,20.34,20.34,530957.0,15.5472,15.5624,15.4938,15.4938,530957.0
2015-06-26 15:50:00,20.34,20.37,20.33,20.34,1843095.0,15.4938,15.5167,15.4862,15.4938,1843095.0
2015-06-29 09:30:00,20.22,20.24,20.06,20.07,619828.0,15.4024,15.4177,15.2806,15.2882,619828.0
2015-06-29 09:40:00,20.08,20.22,20.07,20.21,455824.0,15.2958,15.4024,15.2882,15.3948,455824.0
2015-06-29 09:50:00,20.21,20.22,20.08,20.12,357028.0,15.3948,15.4024,15.2958,15.3263,357028.0
2015-06-29 10:00:00,20.13,20.16,20.1,20.11,261942.0,15.3339,15.3567,15.311,15.3186,261942.0
2015-06-29 10:10:00,20.11,20.12,19.98,19.98,567485.0,15.3186,15.3263,15.2196,15.2196,567485.0
2015-06-29 10:20:00,19.99,19.99,19.9,19.97,585245.0,15.2272,15.2272,15.1587,15.212,585245.0
2015-06-29 10:30:00,19.97,20.02,19.95,19.99,285031.0,15.212,15.2501,15.1968,15.2272,285031.0
2015-06-29 10:40:00,20.0,20.09,19.99,20.05,173825.0,15.2349,15.3034,15.2272,15.2729,173825.0
2015-06-29 10:50:00,20.05,20.11,20.04,20.09,306189.0,15.2729,15.3186,15.2653,15.3034,306189.0
2015-06-29 11:00:00,20.09,20.1,20.04,20.05,194194.0,15.3034,15.311,15.2653,15.2729,194194.0
2015-06-29 11:10:00,20.04,20.05,19.99,19.99,205941.0,15.2653,15.2729,15.2272,15.2272,205941.0
2015-06-29 11:20:00,20.0,20.02,19.99,20.0,161964.0,15.2349,15.2501,15.2272,15.2349,161964.0
2015-06-29 11:30:00,20.0,20.01,19.95,19.95,199528.0,15.2349,15.2425,15.1968,15.1968,199528.0
2015-06-29 11:40:00,19.96,19.98,19.95,19.97,119832.0,15.2044,15.2196,15.1968,15.212,119832.0
2015-06-29 11:50:00,19.97,19.99,19.95,19.99,101948.0,15.212,15.2272,15.1968,15.2272,101948.0
2015-06-29 12:00:00,19.99,20.0,19.97,19.98,103749.0,15.2272,15.2349,15.212,15.2196,103749.0
2015-06-29 12:10:00,19.98,19.98,19.95,19.95,99431.0,15.2196,15.2196,15.1968,15.1968,99431.0
2015-06-29 12:20:00,19.95,19.96,19.9,19.92,128342.0,15.1968,15.2044,15.1587,15.1739,128342.0
2015-06-29 12:30:00,19.92,19.92,19.87,19.88,201425.0,15.1739,15.1739,15.1358,15.1434,201425.0
2015-06-29 12:40:00,19.87,19.88,19.84,19.85,195260.0,15.1358,15.1434,15.113,15.1206,195260.0
2015-06-29 12:50:00,19.85,19.91,19.83,19.91,236020.0,15.1206,15.1663,15.1054,15.1663,236020.0
2015-06-29 13:00:00,19.91,19.91,19.83,19.85,170311.0,15.1663,15.1663,15.1054,15.1206,170311.0
2015-06-29 13:10:00,19.85,19.9,19.84,19.89,133881.0,15.1206,15.1587,15.113,15.1511,133881.0
2015-06-29 13:20:00,19.88,19.9,19.86,19.86,136749.0,15.1434,15.1587,15.1282,15.1282,136749.0
2015-06-29 13:30:00,19.87,19.9,19.86,19.88,121222.0,15.1358,15.1587,15.1282,15.1434,121222.0
2015-06-29 13:40:00,19.88,19.89,19.86,19.89,130628.0,15.1434,15.1511,15.1282,15.1511,130628.0
2015-06-29 13:50:00,19.89,19.89,19.85,19.87,193952.0,15.1511,15.1511,15.1206,15.1358,193952.0
2015-06-29 14:00:00,19.88,19.91,19.88,19.89,164043.0,15.1434,15.1663,15.1434,15.1511,164043.0
2015-06-29 14:10:00,19.88,19.89,19.85,19.86,103400.0,15.1434,15.1511,15.1206,15.1282,103400.0
2015-06-29 14:20:00,19.86,19.86,19.78,19.8,308474.0,15.1282,15.1282,15.0673,15.0825,308474.0
2015-06-29 14:30:00,19.81,19.83,19.78,19.82,193306.0,15.0901,15.1054,15.0673,15.0977,193306.0
2015-06-29 14:40:00,19.82,19.89,19.82,19.86,242552.0,15.0977,15.1511,15.0977,15.1282,242552.0
2015-06-29 14:50:00,19.86,19.86,19.8,19.8,209506.0,15.1282,15.1282,15.0825,15.0825,209506.0
2015-06-29 15:00:00,19.8,19.82,19.79,19.79,243031.0,15.0825,15.0977,15.0749,15.0749,243031.0
2015-06-29 15:10:00,19.79,19.8,19.74,19.75,428746.0,15.0749,15.0825,15.0368,15.0444,428746.0
2015-06-29 15:20:00,19.75,19.79,19.72,19.72,466458.0,15.0444,15.0749,15.0216,15.0216,466458.0
2015-06-29 15:30:00,19.73,19.75,19.7,19.7,616928.0,15.0292,15.0444,15.0063,15.0063,616928.0
2015-06-29 15:40:00,19.7,19.7,19.66,19.69,591931.0,15.0063,15.0063,14.9759,14.9987,591931.0
2015-06-29 15:50:00,19.68,19.73,19.68,19.7,956289.0,14.9911,15.0292,14.9911,15.0063,956289.0
2015-06-30 09:30:00,19.9,20.06,19.9,19.98,464153.0,15.1587,15.2806,15.1587,15.2196,464153.0
2015-06-30 09:40:00,19.98,19.99,19.84,19.85,303199.0,15.2196,15.2272,15.113,15.1206,303199.0
2015-06-30 09:50:00,19.85,19.9,19.84,19.86,168663.0,15.1206,15.1587,15.113,15.1282,168663.0
2015-06-30 10:00:00,19.85,19.96,19.85,19.93,210812.0,15.1206,15.2044,15.1206,15.1815,210812.0
2015-06-30 10:10:00,19.94,19.95,19.9,19.92,176585.0,15.1891,15.1968,15.1587,15.1739,176585.0
2015-06-30 10:20:00,19.92,19.93,19.85,19.93,370627.0,15.1739,15.1815,15.1206,15.1815,370627.0
2015-06-30 10:30:00,19.93,19.93,19.86,19.87,204555.0,15.1815,15.1815,15.1282,15.1358,204555.0
2015-06-30 10:40:00,19.87,19.89,19.82,19.85,234606.0,15.1358,15.1511,15.0977,15.1206,234606.0
2015-06-30 10:50:00,19.85,19.87,19.81,19.81,327652.0,15.1206,15.1358,15.0901,15.0901,327652.0
2015-06-30 11:00:00,19.81,19.85,19.8,19.83,195226.0,15.0901,15.1206,15.0825,15.1054,195226.0
2015-06-30 11:10:00,19.83,19.85,19.76,19.78,619869.0,15.1054,15.1206,15.052,15.0673,619869.0
2015-06-30 11:20:00,19.79,19.8,19.75,19.75,199647.0,15.0749,15.0825,15.0444,15.0444,199647.0
2015-06-30 11:30:00,19.75,19.76,19.65,19.69,540170.0,15.0444,15.052,14.9682,14.9987,540170.0
2015-06-30 11:40:00,19.68,19.7,19.6,19.64,723001.0,14.9911,15.0063,14.9302,14.9606,723001.0
2015-06-30 11:50:00,19.63,19.71,19.62,19.69,579448.0,14.953,15.0139,14.9454,14.9987,579448.0
2015-06-30 12:00:00,19.69,19.74,19.68,19.7,869291.0,14.9987,15.0368,14.9911,15.0063,869291.0
2015-06-30 12:10:00,19.69,19.7,19.64,19.66,151714.0,14.9987,15.0063,14.9606,14.9759,151714.0
2015-06-30 12:20:00,19.65,19.66,19.6,19.6,267008.0,14.9682,14.9759,14.9302,14.9302,267008.0
2015-06-30 12:30:00,19.61,19.62,19.57,19.58,333133.0,14.9378,14.9454,14.9073,14.9149,333133.0
2015-06-30 12:40:00,19.58,19.61,19.57,19.59,154853.0,14.9149,14.9378,14.9073,14.9225,154853.0
2015-06-30 12:50:00,19.59,19.62,19.58,19.62,418831.0,14.9225,14.9454,14.9149,14.9454,418831.0
2015-06-30 13:00:00,19.62,19.68,19.6,19.67,327786.0,14.9454,14.9911,14.9302,14.9835,327786.0
2015-06-30 13:10:00,19.67,19.68,19.62,19.66,295829.0,14.9835,14.9911,14.9454,14.9759,295829.0
2015-06-30 13:20:00,19.66,19.73,19.66,19.72,88210.0,14.9759,15.0292,14.9759,15.0216,88210.0
2015-06-30 13:30:00,19.73,19.76,19.71,19.75,278863.0,15.0292,15.052,15.0139,15.0444,278863.0
2015-06-30 13:40:00,19.74,19.75,19.72,19.74,115818.0,15.0368,15.0444,15.0216,15.0368,115818.0
2015-06-30 13:50:00,19.74,19.77,19.73,19.73,220426.0,15.0368,15.0597,15.0292,15.0292,220426.0
2015-06-30 14:00:00,19.74,19.79,19.73,19.76,222456.0,15.0368,15.0749,15.0292,15.052,222456.0
2015-06-30 14:10:00,19.76,19.78,19.75,19.77,189442.0,15.052,15.0673,15.0444,15.0597,189442.0
2015-06-30 14:20:00,19.77,19.78,19.72,19.73,564010.0,15.0597,15.0673,15.0216,15.0292,564010.0
2015-06-30 14:30:00,19.74,19.76,19.72,19.74,186066.0,15.0368,15.052,15.0216,15.0368,186066.0
2015-06-30 14:40:00,19.74,19.75,19.7,19.7,148630.0,15.0368,15.0444,15.0063,15.0063,148630.0
2015-06-30 14:50:00,19.71,19.71,19.69,19.7,211069.0,15.0139,15.0139,14.9987,15.0063,211069.0
2015-06-30 15:00:00,19.7,19.71,19.67,19.69,271427.0,15.0063,15.0139,14.9835,14.9987,271427.0
2015-06-30 15:10:00,19.69,19.72,19.67,19.69,341964.0,14.9987,15.0216,14.9835,14.9987,341964.0
2015-06-30 15:20:00,19.69,19.7,19.65,19.7,224653.0,14.9987,15.0063,14.9682,15.0063,224653.0
2015-06-30 15:30:00,19.7,19.73,19.69,19.69,281471.0,15.0063,15.0292,14.9987,14.9987,281471.0
2015-06-30 15:40:00,19.69,19.76,19.67,19.76,438427.0,14.9987,15.052,14.9835,15.052,438427.0
2015-06-30 15:50:00,19.76,19.78,19.72,19.72,1064487.0,15.052,15.0673,15.0216,15.0216,1064487.0
2015-07-01 09:30:00,19.87,20.01,19.86,20.0,329841.0,15.1358,15.2425,15.1282,15.2349,329841.0
2015-07-01 09:40:00,20.0,20.01,19.87,19.94,248581.0,15.2349,15.2425,15.1358,15.1891,248581.0
2015-07-01 09:50:00,19.94,20.03,19.92,20.01,118803.0,15.1891,15.2577,15.1739,15.2425,118803.0
2015-07-01 10:00:00,20.01,20.03,19.97,19.98,216521.0,15.2425,15.2577,15.212,15.2196,216521.0
2015-07-01 10:10:00,19.99,20.01,19.96,19.98,178945.0,15.2272,15.2425,15.2044,15.2196,178945.0
2015-07-01 10:20:00,19.98,20.01,19.96,20.01,202166.0,15.2196,15.2425,15.2044,15.2425,202166.0
2015-07-01 10:30:00,20.02,20.02,19.88,19.91,251270.0,15.2501,15.2501,15.1434,15.1663,251270.0
2015-07-01 10:40:00,19.92,19.95,19.91,19.93,135732.0,15.1739,15.1968,15.1663,15.1815,135732.0
2015-07-01 10:50:00,19.93,19.94,19.9,19.93,136076.0,15.1815,15.1891,15.1587,15.1815,136076.0
2015-07-01 11:00:00,19.93,19.95,19.91,19.92,275906.0,15.1815,15.1968,15.1663,15.1739,275906.0
2015-07-01 11:10:00,19.93,19.97,19.93,19.96,96648.0,15.1815,15.212,15.1815,15.2044,96648.0
2015-07-01 11:20:00,19.96,19.96,19.9,19.9,170693.0,15.2044,15.2044,15.1587,15.1587,170693.0
2015-07-01 11:30:00,19.9,19.91,19.86,19.87,197717.0,15.1587,15.1663,15.1282,15.1358,197717.0
2015-07-01 11:40:00,19.86,19.87,19.83,19.86,157171.0,15.1282,15.1358,15.1054,15.1282,157171.0
2015-07-01 11:50:00,19.87,19.87,19.85,19.85,159494.0,15.1358,15.1358,15.1206,15.1206,159494.0
2015-07-01 12:00:00,19.85,19.86,19.81,19.82,257058.0,15.1206,15.1282,15.0901,15.0977,257058.0
2015-07-01 12:10:00,19.82,19.82,19.8,19.8,75022.0,15.0977,15.0977,15.0825,15.0825,75022.0
2015-07-01 12:20:00,19.81,19.81,19.75,19.76,168554.0,15.0901,15.0901,15.0444,15.052,168554.0
2015-07-01 12:30:00,19.75,19.77,19.74,19.75,67480.0,15.0444,15.0597,15.0368,15.0444,67480.0
2015-07-01 12:40:00,19.75,19.76,19.74,19.75,126196.0,15.0444,15.052,15.0368,15.0444,126196.0
2015-07-01 12:50:00,19.75,19.76,19.73,19.74,93966.0,15.0444,15.052,15.0292,15.0368,93966.0
2015-07-01 13:00:00,19.75,19.75,19.7,19.71,185382.0,15.0444,15.0444,15.0063,15.0139,185382.0
2015-07-01 13:10:00,19.71,19.76,19.7,19.76,101520.0,15.0139,15.052,15.0063,15.052,101520.0
2015-07-01 13:20:00,19.76,19.79,19.75,19.76,98894.0,15.052,15.0749,15.0444,15.052,98894.0
2015-07-01 13:30:00,19.76,19.78,19.75,19.78,83122.0,15.052,15.0673,15.0444,15.0673,83122.0
2015-07-01 13:40:00,19.78,19.81,19.77,19.8,70726.0,15.0673,15.0901,15.0597,15.0825,70726.0
2015-07-01 13:50:00,19.8,19.83,19.79,19.79,150973.0,15.0825,15.1054,15.0749,15.0749,150973.0
2015-07-01 14:00:00,19.79,19.8,19.74,19.74,124013.0,15.0749,15.0825,15.0368,15.0368,124013.0
2015-07-01 14:10:00,19.75,19.75,19.73,19.75,181293.0,15.0444,15.0444,15.0292,15.0444,181293.0
2015-07-01 14:20:00,19.75,19.75,19.73,19.75,91285.0,15.0444,15.0444,15.0292,15.0444,91285.0
2015-07-01 14:30:00,19.75,19.76,19.74,19.75,198784.0,15.0444,15.052,15.0368,15.0444,198784.0
2015-07-01 14:40:00,19.74,19.76,19.73,19.75,263459.0,15.0368,15.052,15.0292,15.0444,263459.0
2015-07-01 14:50:00,19.75,19.77,19.73,19.73,327246.0,15.0444,15.0597,15.0292,15.0292,327246.0
2015-07-01 15:00:00,19.73,19.8,19.73,19.76,196020.0,15.0292,15.0825,15.0292,15.052,196020.0
2015-07-01 15:10:00,19.77,19.81,19.76,19.81,251099.0,15.0597,15.0901,15.052,15.0901,251099.0
2015-07-01 15:20:00,19.8,19.82,19.79,19.82,298575.0,15.0825,15.0977,15.0749,15.0977,298575.0
2015-07-01 15:30:00,19.82,19.82,19.78,19.8,287884.0,15.0977,15.0977,15.0673,15.0825,287884.0
2015-07-01 15:40:00,19.8,19.82,19.77,19.8,441484.0,15.0825,15.0977,15.0597,15.0825,441484.0
2015-07-01 15:50:00,19.8,19.82,19.78,19.81,900374.0,15.0825,15.0977,15.0673,15.0901,900374.0
2015-07-02 09:30:00,19.86,19.97,19.8,19.9,287360.0,15.1282,15.212,15.0825,15.1587,287360.0
2015-07-02 09:40:00,19.9,19.94,19.84,19.92,245324.0,15.1587,15.1891,15.113,15.1739,245324.0
2015-07-02 09:50:00,19.91,19.92,19.87,19.89,116144.0,15.1663,15.1739,15.1358,15.1511,116144.0
2015-07-02 10:00:00,19.89,19.92,19.87,19.88,138373.0,15.1511,15.1739,15.1358,15.1434,138373.0
2015-07-02 10:10:00,19.89,19.94,19.88,19.91,173507.0,15.1511,15.1891,15.1434,15.1663,173507.0
2015-07-02 10:20:00,19.92,19.95,19.9,19.93,107944.0,15.1739,15.1968,15.1587,15.1815,107944.0
2015-07-02 10:30:00,19.93,19.94,19.87,19.88,159053.0,15.1815,15.1891,15.1358,15.1434,159053.0
2015-07-02 10:40:00,19.87,19.91,19.87,19.87,135208.0,15.1358,15.1663,15.1358,15.1358,135208.0
2015-07-02 10:50:00,19.88,19.9,19.85,19.86,118656.0,15.1434,15.1587,15.1206,15.1282,118656.0
2015-07-02 11:00:00,19.85,19.85,19.81,19.84,220254.0,15.1206,15.1206,15.0901,15.113,220254.0
2015-07-02 11:10:00,19.85,19.85,19.81,19.82,130586.0,15.1206,15.1206,15.0901,15.0977,130586.0
2015-07-02 11:20:00,19.82,19.83,19.81,19.83,81780.0,15.0977,15.1054,15.0901,15.1054,81780.0
2015-07-02 11:30:00,19.83,19.83,19.79,19.82,113844.0,15.1054,15.1054,15.0749,15.0977,113844.0
2015-07-02 11:40:00,19.82,19.82,19.79,19.8,64001.0,15.0977,15.0977,15.0749,15.0825,64001.0
2015-07-02 11:50:00,19.8,19.81,19.77,19.79,99298.0,15.0825,15.0901,15.0597,15.0749,99298.0
2015-07-02 12:00:00,19.78,19.81,19.78,19.79,156131.0,15.0673,15.0901,15.0673,15.0749,156131.0
2015-07-02 12:10:00,19.79,19.79,19.74,19.74,104836.0,15.0749,15.0749,15.0368,15.0368,104836.0
2015-07-02 12:20:00,19.75,19.75,19.69,19.69,136152.0,15.0444,15.0444,14.9987,14.9987,136152.0
2015-07-02 12:30:00,19.7,19.71,19.67,19.68,236529.0,15.0063,15.0139,14.9835,14.9911,236529.0
2015-07-02 12:40:00,19.68,19.69,19.66,19.67,106503.0,14.9911,14.9987,14.9759,14.9835,106503.0
2015-07-02 12:50:00,19.67,19.67,19.65,19.67,102788.0,14.9835,14.9835,14.9682,14.9835,102788.0
2015-07-02 13:00:00,19.66,19.7,19.66,19.7,69776.0,14.9759,15.0063,14.9759,15.0063,69776.0
2015-07-02 13:10:00,19.7,19.7,19.65,19.67,106359.0,15.0063,15.0063,14.9682,14.9835,106359.0
2015-07-02 13:20:00,19.67,19.72,19.66,19.71,160536.0,14.9835,15.0216,14.9759,15.0139,160536.0
2015-07-02 13:30:00,19.72,19.75,19.72,19.73,97972.0,15.0216,15.0444,15.0216,15.0292,97972.0
2015-07-02 13:40:00,19.73,19.73,19.71,19.73,51735.0,15.0292,15.0292,15.0139,15.0292,51735.0
2015-07-02 13:50:00,19.73,19.73,19.69,19.69,90577.0,15.0292,15.0292,14.9987,14.9987,90577.0
2015-07-02 14:00:00,19.68,19.69,19.64,19.67,305378.0,14.9911,14.9987,14.9606,14.9835,305378.0
2015-07-02 14:10:00,19.67,19.67,19.65,19.66,130351.0,14.9835,14.9835,14.9682,14.9759,130351.0
2015-07-02 14:20:00,19.66,19.67,19.65,19.65,72918.0,14.9759,14.9835,14.9682,14.9682,72918.0
2015-07-02 14:30:00,19.66,19.7,19.64,19.68,209841.0,14.9759,15.0063,14.9606,14.9911,209841.0
2015-07-02 14:40:00,19.69,19.72,19.68,19.71,148218.0,14.9987,15.0216,14.9911,15.0139,148218.0
2015-07-02 14:50:00,19.71,19.74,19.69,19.73,262337.0,15.0139,15.0368,14.9987,15.0292,262337.0
2015-07-02 15:00:00,19.73,19.74,19.71,19.72,207400.0,15.0292,15.0368,15.0139,15.0216,207400.0
2015-07-02 15:10:00,19.73,19.74,19.71,19.73,169846.0,15.0292,15.0368,15.0139,15.0292,169846.0
2015-07-02 15:20:00,19.73,19.75,19.72,19.74,287600.0,15.0292,15.0444,15.0216,15.0368,287600.0
2015-07-02 15:30:00,19.74,19.75,19.71,19.71,263183.0,15.0368,15.0444,15.0139,15.0139,263183.0
2015-07-02 15:40:00,19.71,19.75,19.71,19.75,313352.0,15.0139,15.0444,15.0139,15.0444,313352.0
2015-07-02 15:50:00,19.75,19.75,19.7,19.7,672941.0,15.0444,15.0444,15.0063,15.0063,672941.0
2015-07-06 09:30:00,19.51,19.55,19.42,19.52,531507.0,14.8616,14.8921,14.793,14.8692,531507.0
2015-07-06 09:40:00,19.51,19.62,19.51,19.62,326780.0,14.8616,14.9454,14.8616,14.9454,326780.0
2015-07-06 09:50:00,19.61,19.64,19.58,19.62,310408.0,14.9378,14.9606,14.9149,14.9454,310408.0
2015-07-06 10:00:00,19.62,19.66,19.61,19.64,264434.0,14.9454,14.9759,14.9378,14.9606,264434.0
2015-07-06 10:10:00,19.64,19.7,19.63,19.7,160523.0,14.9606,15.0063,14.953,15.0063,160523.0
2015-07-06 10:20:00,19.7,19.75,19.69,19.73,263914.0,15.0063,15.0444,14.9987,15.0292,263914.0
2015-07-06 10:30:00,19.73,19.76,19.71,19.75,337489.0,15.0292,15.052,15.0139,15.0444,337489.0
2015-07-06 10:40:00,19.75,19.83,19.74,19.82,330136.0,15.0444,15.1054,15.0368,15.0977,330136.0
2015-07-06 10:50:00,19.81,19.82,19.78,19.8,459425.0,15.0901,15.0977,15.0673,15.0825,459425.0
2015-07-06 11:00:00,19.79,19.8,19.76,19.77,394873.0,15.0749,15.0825,15.052,15.0597,394873.0
2015-07-06 11:10:00,19.77,19.77,19.72,19.72,285103.0,15.0597,15.0597,15.0216,15.0216,285103.0
2015-07-06 11:20:00,19.72,19.75,19.71,19.74,262495.0,15.0216,15.0444,15.0139,15.0368,262495.0
2015-07-06 11:30:00,19.74,19.77,19.73,19.74,116820.0,15.0368,15.0597,15.0292,15.0368,116820.0
2015-07-06 11:40:00,19.73,19.74,19.71,19.73,115312.0,15.0292,15.0368,15.0139,15.0292,115312.0
2015-07-06 11:50:00,19.73,19.74,19.69,19.73,165013.0,15.0292,15.0368,14.9987,15.0292,165013.0
2015-07-06 12:00:00,19.73,19.74,19.71,19.73,170393.0,15.0292,15.0368,15.0139,15.0292,170393.0
2015-07-06 12:10:00,19.73,19.77,19.73,19.76,68894.0,15.0292,15.0597,15.0292,15.052,68894.0
2015-07-06 12:20:00,19.77,19.78,19.73,19.73,116102.0,15.0597,15.0673,15.0292,15.0292,116102.0
2015-07-06 12:30:00,19.73,19.76,19.72,19.73,223509.0,15.0292,15.052,15.0216,15.0292,223509.0
2015-07-06 12:40:00,19.72,19.73,19.71,19.72,71541.0,15.0216,15.0292,15.0139,15.0216,71541.0
2015-07-06 12:50:00,19.73,19.76,19.72,19.75,84492.0,15.0292,15.052,15.0216,15.0444,84492.0
2015-07-06 13:00:00,19.76,19.76,19.72,19.73,115373.0,15.052,15.052,15.0216,15.0292,115373.0
2015-07-06 13:10:00,19.73,19.73,19.67,19.69,146356.0,15.0292,15.0292,14.9835,14.9987,146356.0
2015-07-06 13:20:00,19.69,19.7,19.66,19.68,72202.0,14.9987,15.0063,14.9759,14.9911,72202.0
2015-07-06 13:30:00,19.68,19.68,19.63,19.64,98041.0,14.9911,14.9911,14.953,14.9606,98041.0
2015-07-06 13:40:00,19.64,19.64,19.59,19.61,143554.0,14.9606,14.9606,14.9225,14.9378,143554.0
2015-07-06 13:50:00,19.61,19.64,19.6,19.63,98371.0,14.9378,14.9606,14.9302,14.953,98371.0
2015-07-06 14:00:00,19.63,19.63,19.58,19.61,141969.0,14.953,14.953,14.9149,14.9378,141969.0
2015-07-06 14:10:00,19.61,19.62,19.59,19.61,109082.0,14.9378,14.9454,14.9225,14.9378,109082.0
2015-07-06 14:20:00,19.61,19.61,19.54,19.55,235767.0,14.9378,14.9378,14.8845,14.8921,235767.0
2015-07-06 14:30:00,19.54,19.57,19.53,19.56,97789.0,14.8845,14.9073,14.8768,14.8997,97789.0
2015-07-06 14:40:00,19.55,19.57,19.53,19.57,115293.0,14.8921,14.9073,14.8768,14.9073,115293.0
2015-07-06 14:50:00,19.57,19.58,19.56,19.57,113831.0,14.9073,14.9149,14.8997,14.9073,113831.0
2015-07-06 15:00:00,19.57,19.59,19.56,19.57,171269.0,14.9073,14.9225,14.8997,14.9073,171269.0
2015-07-06 15:10:00,19.57,19.62,19.56,19.6,188648.0,14.9073,14.9454,14.8997,14.9302,188648.0
2015-07-06 15:20:00,19.59,19.62,19.59,19.6,156779.0,14.9225,14.9454,14.9225,14.9302,156779.0
2015-07-06 15:30:00,19.61,19.65,19.6,19.62,288216.0,14.9378,14.9682,14.9302,14.9454,288216.0
2015-07-06 15:40:00,19.62,19.63,19.59,19.6,225572.0,14.9454,14.953,14.9225,14.9302,225572.0
2015-07-06 15:50:00,19.6,19.64,19.6,19.63,425577.0,14.9302,14.9606,14.9302,14.953,425577.0
2015-07-07 09:30:00,19.6,19.62,19.47,19.48,743382.0,14.9302,14.9454,14.8311,14.8387,743382.0
2015-07-07 09:40:00,19.48,19.48,19.36,19.42,595260.0,14.8387,14.8387,14.7473,14.793,595260.0
2015-07-07 09:50:00,19.41,19.47,19.36,19.4,432679.0,14.7854,14.8311,14.7473,14.7778,432679.0
2015-07-07 10:00:00,19.39,19.4,19.31,19.35,439613.0,14.7702,14.7778,14.7093,14.7397,439613.0
2015-07-07 10:10:00,19.34,19.38,19.23,19.23,435260.0,14.7321,14.7626,14.6483,14.6483,435260.0
2015-07-07 10:20:00,19.23,19.25,19.13,19.16,665221.0,14.6483,14.6635,14.5721,14.595,665221.0
2015-07-07 10:30:00,19.15,19.18,19.12,19.12,411509.0,14.5874,14.6102,14.5645,14.5645,411509.0
2015-07-07 10:40:00,19.13,19.17,19.09,19.15,471908.0,14.5721,14.6026,14.5417,14.5874,471908.0
2015-07-07 10:50:00,19.16,19.24,19.14,19.19,339432.0,14.595,14.6559,14.5798,14.6178,339432.0
2015-07-07 11:00:00,19.19,19.19,19.14,19.16,220712.0,14.6178,14.6178,14.5798,14.595,220712.0
2015-07-07 11:10:00,19.16,19.24,19.15,19.21,213314.0,14.595,14.6559,14.5874,14.6331,213314.0
2015-07-07 11:20:00,19.2,19.29,19.19,19.26,705721.0,14.6255,14.694,14.6178,14.6712,705721.0
2015-07-07 11:30:00,19.26,19.26,19.19,19.25,263308.0,14.6712,14.6712,14.6178,14.6635,263308.0
2015-07-07 11:40:00,19.24,19.31,19.24,19.29,208675.0,14.6559,14.7093,14.6559,14.694,208675.0
2015-07-07 11:50:00,19.29,19.37,19.26,19.36,228718.0,14.694,14.755,14.6712,14.7473,228718.0
2015-07-07 12:00:00,19.35,19.36,19.32,19.35,297276.0,14.7397,14.7473,14.7169,14.7397,297276.0
2015-07-07 12:10:00,19.35,19.35,19.29,19.32,180639.0,14.7397,14.7397,14.694,14.7169,180639.0
2015-07-07 12:20:00,19.31,19.37,19.31,19.34,97025.0,14.7093,14.755,14.7093,14.7321,97025.0
2015-07-07 12:30:00,19.35,19.41,19.34,19.4,193176.0,14.7397,14.7854,14.7321,14.7778,193176.0
2015-07-07 12:40:00,19.4,19.48,19.39,19.44,339007.0,14.7778,14.8387,14.7702,14.8083,339007.0
2015-07-07 12:50:00,19.44,19.48,19.42,19.44,244742.0,14.8083,14.8387,14.793,14.8083,244742.0
2015-07-07 13:00:00,19.44,19.46,19.37,19.39,270060.0,14.8083,14.8235,14.755,14.7702,270060.0
2015-07-07 13:10:00,19.39,19.49,19.39,19.42,258574.0,14.7702,14.8464,14.7702,14.793,258574.0
2015-07-07 13:20:00,19.42,19.43,19.37,19.42,141999.0,14.793,14.8007,14.755,14.793,141999.0
2015-07-07 13:30:00,19.43,19.44,19.38,19.42,163328.0,14.8007,14.8083,14.7626,14.793,163328.0
2015-07-07 13:40:00,19.42,19.45,19.4,19.43,136312.0,14.793,14.8159,14.7778,14.8007,136312.0
2015-07-07 13:50:00,19.42,19.42,19.37,19.37,71802.0,14.793,14.793,14.755,14.755,71802.0
2015-07-07 14:00:00,19.38,19.42,19.37,19.39,199177.0,14.7626,14.793,14.755,14.7702,199177.0
2015-07-07 14:10:00,19.4,19.42,19.38,19.39,146723.0,14.7778,14.793,14.7626,14.7702,146723.0
2015-07-07 14:20:00,19.39,19.4,19.35,19.38,203135.0,14.7702,14.7778,14.7397,14.7626,203135.0
2015-07-07 14:30:00,19.38,19.41,19.35,19.41,203744.0,14.7626,14.7854,14.7397,14.7854,203744.0
2015-07-07 14:40:00,19.41,19.52,19.4,19.5,292178.0,14.7854,14.8692,14.7778,14.854,292178.0
2015-07-07 14:50:00,19.5,19.58,19.47,19.57,357958.0,14.854,14.9149,14.8311,14.9073,357958.0
2015-07-07 15:00:00,19.57,19.59,19.51,19.54,290983.0,14.9073,14.9225,14.8616,14.8845,290983.0
2015-07-07 15:10:00,19.54,19.59,19.52,19.59,201034.0,14.8845,14.9225,14.8692,14.9225,201034.0
2015-07-07 15:20:00,19.59,19.63,19.57,19.6,286646.0,14.9225,14.953,14.9073,14.9302,286646.0
2015-07-07 15:30:00,19.61,19.63,19.58,19.58,285163.0,14.9378,14.953,14.9149,14.9149,285163.0
2015-07-07 15:40:00,19.58,19.59,19.54,19.55,384522.0,14.9149,14.9225,14.8845,14.8921,384522.0
2015-07-07 15:50:00,19.55,19.58,19.54,19.57,965273.0,14.8921,14.9149,14.8845,14.9073,965273.0
2015-07-08 09:30:00,19.37,19.38,19.29,19.33,357932.0,14.755,14.7626,14.694,14.7245,357932.0
2015-07-08 09:40:00,19.33,19.38,19.23,19.29,435525.0,14.7245,14.7626,14.6483,14.694,435525.0
2015-07-08 09:50:00,19.28,19.33,19.23,19.3,184096.0,14.6864,14.7245,14.6483,14.7016,184096.0
2015-07-08 10:00:00,19.29,19.3,19.22,19.29,183285.0,14.694,14.7016,14.6407,14.694,183285.0
2015-07-08 10:10:00,19.28,19.31,19.26,19.29,355697.0,14.6864,14.7093,14.6712,14.694,355697.0
2015-07-08 10:20:00,19.28,19.3,19.25,19.28,263681.0,14.6864,14.7016,14.6635,14.6864,263681.0
2015-07-08 10:30:00,19.28,19.28,19.18,19.25,244030.0,14.6864,14.6864,14.6102,14.6635,244030.0
2015-07-08 10:40:00,19.24,19.26,19.21,19.21,235656.0,14.6559,14.6712,14.6331,14.6331,235656.0
2015-07-08 10:50:00,19.22,19.29,19.22,19.24,259879.0,14.6407,14.694,14.6407,14.6559,259879.0
2015-07-08 11:00:00,19.25,19.26,19.2,19.21,391355.0,14.6635,14.6712,14.6255,14.6331,391355.0
2015-07-08 11:10:00,19.21,19.22,19.16,19.19,124011.0,14.6331,14.6407,14.595,14.6178,124011.0
2015-07-08 11:20:00,19.18,19.2,19.15,19.18,153687.0,14.6102,14.6255,14.5874,14.6102,153687.0
2015-07-08 11:30:00,19.17,19.23,19.16,19.21,204097.0,14.6026,14.6483,14.595,14.6331,204097.0
2015-07-08 11:40:00,19.21,19.23,19.17,19.21,82718.0,14.6331,14.6483,14.6026,14.6331,82718.0
2015-07-08 11:50:00,19.21,19.22,19.19,19.22,239587.0,14.6331,14.6407,14.6178,14.6407,239587.0
2015-07-08 12:00:00,19.22,19.23,19.18,19.22,136403.0,14.6407,14.6483,14.6102,14.6407,136403.0
2015-07-08 12:10:00,19.21,19.22,19.18,19.2,87214.0,14.6331,14.6407,14.6102,14.6255,87214.0
2015-07-08 12:20:00,19.2,19.23,19.19,19.22,61229.0,14.6255,14.6483,14.6178,14.6407,61229.0
2015-07-08 12:30:00,19.22,19.23,19.19,19.2,61606.0,14.6407,14.6483,14.6178,14.6255,61606.0
2015-07-08 12:40:00,19.2,19.21,19.18,19.2,69351.0,14.6255,14.6331,14.6102,14.6255,69351.0
2015-07-08 12:50:00,19.19,19.27,19.19,19.25,123796.0,14.6178,14.6788,14.6178,14.6635,123796.0
2015-07-08 13:00:00,19.25,19.26,19.21,19.23,164853.0,14.6635,14.6712,14.6331,14.6483,164853.0
2015-07-08 13:10:00,19.23,19.26,19.21,19.25,130446.0,14.6483,14.6712,14.6331,14.6635,130446.0
2015-07-08 13:20:00,19.24,19.3,19.23,19.3,145363.0,14.6559,14.7016,14.6483,14.7016,145363.0
2015-07-08 13:30:00,19.3,19.3,19.27,19.3,121646.0,14.7016,14.7016,14.6788,14.7016,121646.0
2015-07-08 13:40:00,19.3,19.32,19.29,19.3,102514.0,14.7016,14.7169,14.694,14.7016,102514.0
2015-07-08 13:50:00,19.31,19.33,19.28,19.3,113224.0,14.7093,14.7245,14.6864,14.7016,113224.0
2015-07-08 14:00:00,19.31,19.33,19.26,19.29,239446.0,14.7093,14.7245,14.6712,14.694,239446.0
2015-07-08 14:10:00,19.28,19.33,19.27,19.29,227983.0,14.6864,14.7245,14.6788,14.694,227983.0
2015-07-08 14:20:00,19.28,19.3,19.25,19.3,155557.0,14.6864,14.7016,14.6635,14.7016,155557.0
2015-07-08 14:30:00,19.3,19.3,19.23,19.25,120658.0,14.7016,14.7016,14.6483,14.6635,120658.0
2015-07-08 14:40:00,19.25,19.25,19.16,19.16,168220.0,14.6635,14.6635,14.595,14.595,168220.0
2015-07-08 14:50:00,19.16,19.24,19.16,19.2,312588.0,14.595,14.6559,14.595,14.6255,312588.0
2015-07-08 15:00:00,19.2,19.24,19.19,19.22,222732.0,14.6255,14.6559,14.6178,14.6407,222732.0
2015-07-08 15:10:00,19.22,19.27,19.21,19.23,204938.0,14.6407,14.6788,14.6331,14.6483,204938.0
2015-07-08 15:20:00,19.23,19.24,19.17,19.18,286931.0,14.6483,14.6559,14.6026,14.6102,286931.0
2015-07-08 15:30:00,19.17,19.23,19.16,19.2,354544.0,14.6026,14.6483,14.595,14.6255,354544.0
2015-07-08 15:40:00,19.2,19.25,19.17,19.2,331487.0,14.6255,14.6635,14.6026,14.6255,331487.0
2015-07-08 15:50:00,19.19,19.2,19.14,19.14,939568.0,14.6178,14.6255,14.5798,14.5798,939568.0
2015-07-09 09:30:00,19.46,19.59,19.42,19.54,522843.0,14.8235,14.9225,14.793,14.8845,522843.0
2015-07-09 09:40:00,19.54,19.58,19.48,19.5,916224.0,14.8845,14.9149,14.8387,14.854,916224.0
2015-07-09 09:50:00,19.5,19.52,19.45,19.48,295923.0,14.854,14.8692,14.8159,14.8387,295923.0
2015-07-09 10:00:00,19.48,19.5,19.45,19.46,328503.0,14.8387,14.854,14.8159,14.8235,328503.0
2015-07-09 10:10:00,19.45,19.47,19.41,19.42,264535.0,14.8159,14.8311,14.7854,14.793,264535.0
2015-07-09 10:20:00,19.41,19.42,19.26,19.26,363362.0,14.7854,14.793,14.6712,14.6712,363362.0
2015-07-09 10:30:00,19.27,19.35,19.26,19.3,288287.0,14.6788,14.7397,14.6712,14.7016,288287.0
2015-07-09 10:40:00,19.29,19.32,19.27,19.31,423651.0,14.694,14.7169,14.6788,14.7093,423651.0
2015-07-09 10:50:00,19.31,19.32,19.28,19.3,183764.0,14.7093,14.7169,14.6864,14.7016,183764.0
2015-07-09 11:00:00,19.3,19.31,19.27,19.3,235008.0,14.7016,14.7093,14.6788,14.7016,235008.0
2015-07-09 11:10:00,19.3,19.31,19.29,19.3,135227.0,14.7016,14.7093,14.694,14.7016,135227.0
2015-07-09 11:20:00,19.3,19.31,19.28,19.28,437565.0,14.7016,14.7093,14.6864,14.6864,437565.0
2015-07-09 11:30:00,19.28,19.29,19.26,19.27,146443.0,14.6864,14.694,14.6712,14.6788,146443.0
2015-07-09 11:40:00,19.27,19.3,19.27,19.29,119540.0,14.6788,14.7016,14.6788,14.694,119540.0
2015-07-09 11:50:00,19.29,19.3,19.27,19.28,255560.0,14.694,14.7016,14.6788,14.6864,255560.0
2015-07-09 12:00:00,19.28,19.3,19.27,19.29,253397.0,14.6864,14.7016,14.6788,14.694,253397.0
2015-07-09 12:10:00,19.28,19.3,19.26,19.28,121582.0,14.6864,14.7016,14.6712,14.6864,121582.0
2015-07-09 12:20:00,19.28,19.28,19.25,19.25,71596.0,14.6864,14.6864,14.6635,14.6635,71596.0
2015-07-09 12:30:00,19.26,19.27,19.22,19.22,180996.0,14.6712,14.6788,14.6407,14.6407,180996.0
2015-07-09 12:40:00,19.22,19.25,19.22,19.24,211985.0,14.6407,14.6635,14.6407,14.6559,211985.0
2015-07-09 12:50:00,19.24,19.28,19.24,19.27,263152.0,14.6559,14.6864,14.6559,14.6788,263152.0
2015-07-09 13:00:00,19.26,19.27,19.22,19.23,182077.0,14.6712,14.6788,14.6407,14.6483,182077.0
2015-07-09 13:10:00,19.23,19.24,19.2,19.21,128439.0,14.6483,14.6559,14.6255,14.6331,128439.0
2015-07-09 13:20:00,19.2,19.22,19.18,19.19,131096.0,14.6255,14.6407,14.6102,14.6178,131096.0
2015-07-09 13:30:00,19.19,19.21,19.18,19.2,271103.0,14.6178,14.6331,14.6102,14.6255,271103.0
2015-07-09 13:40:00,19.2,19.21,19.18,19.21,91216.0,14.6255,14.6331,14.6102,14.6331,91216.0
2015-07-09 13:50:00,19.2,19.21,19.19,19.2,172926.0,14.6255,14.6331,14.6178,14.6255,172926.0
2015-07-09 14:00:00,19.2,19.2,19.16,19.19,168951.0,14.6255,14.6255,14.595,14.6178,168951.0
2015-07-09 14:10:00,19.18,19.19,19.15,19.15,110484.0,14.6102,14.6178,14.5874,14.5874,110484.0
2015-07-09 14:20:00,19.15,19.16,19.12,19.13,139750.0,14.5874,14.595,14.5645,14.5721,139750.0
2015-07-09 14:30:00,19.13,19.15,19.12,19.14,171343.0,14.5721,14.5874,14.5645,14.5798,171343.0
2015-07-09 14:40:00,19.14,19.15,19.12,19.13,150142.0,14.5798,14.5874,14.5645,14.5721,150142.0
2015-07-09 14:50:00,19.13,19.21,19.13,19.21,233945.0,14.5721,14.6331,14.5721,14.6331,233945.0
2015-07-09 15:00:00,19.2,19.22,19.19,19.21,151837.0,14.6255,14.6407,14.6178,14.6331,151837.0
2015-07-09 15:10:00,19.21,19.23,19.2,19.23,213979.0,14.6331,14.6483,14.6255,14.6483,213979.0
2015-07-09 15:20:00,19.23,19.23,19.18,19.2,183770.0,14.6483,14.6483,14.6102,14.6255,183770.0
2015-07-09 15:30:00,19.2,19.2,19.15,19.17,188103.0,14.6255,14.6255,14.5874,14.6026,188103.0
2015-07-09 15:40:00,19.17,19.2,19.15,19.19,221693.0,14.6026,14.6255,14.5874,14.6178,221693.0
2015-07-09 15:50:00,19.18,19.2,19.15,19.15,586012.0,14.6102,14.6255,14.5874,14.5874,586012.0
2015-07-10 09:30:00,19.34,19.38,19.31,19.37,382500.0,14.7321,14.7626,14.7093,14.755,382500.0
2015-07-10 09:40:00,19.37,19.37,19.28,19.3,344732.0,14.755,14.755,14.6864,14.7016,344732.0
2015-07-10 09:50:00,19.31,19.31,19.27,19.29,277499.0,14.7093,14.7093,14.6788,14.694,277499.0
2015-07-10 10:00:00,19.28,19.32,19.27,19.29,462381.0,14.6864,14.7169,14.6788,14.694,462381.0
2015-07-10 10:10:00,19.28,19.3,19.25,19.27,171787.0,14.6864,14.7016,14.6635,14.6788,171787.0
2015-07-10 10:20:00,19.28,19.28,19.24,19.26,153019.0,14.6864,14.6864,14.6559,14.6712,153019.0
2015-07-10 10:30:00,19.27,19.28,19.18,19.18,218081.0,14.6788,14.6864,14.6102,14.6102,218081.0
2015-07-10 10:40:00,19.18,19.19,19.12,19.15,262487.0,14.6102,14.6178,14.5645,14.5874,262487.0
2015-07-10 10:50:00,19.15,19.23,19.15,19.21,196000.0,14.5874,14.6483,14.5874,14.6331,196000.0
2015-07-10 11:00:00,19.21,19.23,19.2,19.2,148824.0,14.6331,14.6483,14.6255,14.6255,148824.0
2015-07-10 11:10:00,19.2,19.22,19.19,19.22,133182.0,14.6255,14.6407,14.6178,14.6407,133182.0
2015-07-10 11:20:00,19.22,19.23,19.21,19.22,174584.0,14.6407,14.6483,14.6331,14.6407,174584.0
2015-07-10 11:30:00,19.22,19.23,19.19,19.21,165154.0,14.6407,14.6483,14.6178,14.6331,165154.0
2015-07-10 11:40:00,19.21,19.27,19.19,19.26,227996.0,14.6331,14.6788,14.6178,14.6712,227996.0
2015-07-10 11:50:00,19.26,19.29,19.25,19.29,234341.0,14.6712,14.694,14.6635,14.694,234341.0
2015-07-10 12:00:00,19.28,19.29,19.26,19.28,203940.0,14.6864,14.694,14.6712,14.6864,203940.0
2015-07-10 12:10:00,19.28,19.28,19.26,19.27,107157.0,14.6864,14.6864,14.6712,14.6788,107157.0
2015-07-10 12:20:00,19.27,19.28,19.25,19.28,156911.0,14.6788,14.6864,14.6635,14.6864,156911.0
2015-07-10 12:30:00,19.28,19.28,19.23,19.25,222885.0,14.6864,14.6864,14.6483,14.6635,222885.0
2015-07-10 12:40:00,19.24,19.28,19.22,19.27,160999.0,14.6559,14.6864,14.6407,14.6788,160999.0
2015-07-10 12:50:00,19.27,19.29,19.26,19.26,106670.0,14.6788,14.694,14.6712,14.6712,106670.0
2015-07-10 13:00:00,19.27,19.29,19.24,19.26,196332.0,14.6788,14.694,14.6559,14.6712,196332.0
2015-07-10 13:10:00,19.26,19.27,19.23,19.27,109293.0,14.6712,14.6788,14.6483,14.6788,109293.0
2015-07-10 13:20:00,19.26,19.3,19.26,19.29,102289.0,14.6712,14.7016,14.6712,14.694,102289.0
2015-07-10 13:30:00,19.29,19.3,19.27,19.29,84906.0,14.694,14.7016,14.6788,14.694,84906.0
2015-07-10 13:40:00,19.29,19.29,19.25,19.26,108711.0,14.694,14.694,14.6635,14.6712,108711.0
2015-07-10 13:50:00,19.27,19.3,19.26,19.3,101658.0,14.6788,14.7016,14.6712,14.7016,101658.0
2015-07-10 14:00:00,19.3,19.3,19.28,19.29,200497.0,14.7016,14.7016,14.6864,14.694,200497.0
2015-07-10 14:10:00,19.28,19.31,19.28,19.31,109404.0,14.6864,14.7093,14.6864,14.7093,109404.0
2015-07-10 14:20:00,19.31,19.32,19.28,19.29,207520.0,14.7093,14.7169,14.6864,14.694,207520.0
2015-07-10 14:30:00,19.3,19.32,19.28,19.32,144494.0,14.7016,14.7169,14.6864,14.7169,144494.0
2015-07-10 14:40:00,19.32,19.33,19.31,19.31,137924.0,14.7169,14.7245,14.7093,14.7093,137924.0
2015-07-10 14:50:00,19.32,19.36,19.31,19.36,140739.0,14.7169,14.7473,14.7093,14.7473,140739.0
2015-07-10 15:00:00,19.36,19.37,19.33,19.33,134805.0,14.7473,14.755,14.7245,14.7245,134805.0
2015-07-10 15:10:00,19.34,19.38,19.33,19.36,179989.0,14.7321,14.7626,14.7245,14.7473,179989.0
2015-07-10 15:20:00,19.36,19.37,19.33,19.35,254102.0,14.7473,14.755,14.7245,14.7397,254102.0
2015-07-10 15:30:00,19.35,19.35,19.29,19.3,251511.0,14.7397,14.7397,14.694,14.7016,251511.0
2015-07-10 15:40:00,19.3,19.33,19.29,19.3,422670.0,14.7016,14.7245,14.694,14.7016,422670.0
2015-07-10 15:50:00,19.3,19.31,19.28,19.28,718330.0,14.7016,14.7093,14.6864,14.6864,718330.0
2015-07-13 09:30:00,18.96,18.96,18.8,18.84,1411852.0,14.4426,14.4426,14.3208,14.3512,1411852.0
2015-07-13 09:40:00,18.83,18.88,18.8,18.83,905467.0,14.3436,14.3817,14.3208,14.3436,905467.0
2015-07-13 09:50:00,18.83,18.91,18.8,18.91,500745.0,14.3436,14.4046,14.3208,14.4046,500745.0
2015-07-13 10:00:00,18.9,18.96,18.85,18.86,478120.0,14.3969,14.4426,14.3588,14.3665,478120.0
2015-07-13 10:10:00,18.86,18.98,18.84,18.96,433953.0,14.3665,14.4579,14.3512,14.4426,433953.0
2015-07-13 10:20:00,18.96,18.99,18.85,18.87,407711.0,14.4426,14.4655,14.3588,14.3741,407711.0
2015-07-13 10:30:00,18.86,18.89,18.78,18.8,754798.0,14.3665,14.3893,14.3055,14.3208,754798.0
2015-07-13 10:40:00,18.8,18.8,18.67,18.71,1064596.0,14.3208,14.3208,14.2217,14.2522,1064596.0
2015-07-13 10:50:00,18.7,18.79,18.69,18.77,549023.0,14.2446,14.3131,14.237,14.2979,549023.0
2015-07-13 11:00:00,18.76,18.83,18.75,18.8,343562.0,14.2903,14.3436,14.2827,14.3208,343562.0
2015-07-13 11:10:00,18.8,18.82,18.73,18.8,213439.0,14.3208,14.336,14.2674,14.3208,213439.0
2015-07-13 11:20:00,18.8,18.86,18.79,18.86,201301.0,14.3208,14.3665,14.3131,14.3665,201301.0
2015-07-13 11:30:00,18.86,18.87,18.84,18.85,190988.0,14.3665,14.3741,14.3512,14.3588,190988.0
2015-07-13 11:40:00,18.85,18.85,18.78,18.78,297070.0,14.3588,14.3588,14.3055,14.3055,297070.0
2015-07-13 11:50:00,18.78,18.85,18.78,18.85,187604.0,14.3055,14.3588,14.3055,14.3588,187604.0
2015-07-13 12:00:00,18.84,18.87,18.84,18.86,234950.0,14.3512,14.3741,14.3512,14.3665,234950.0
2015-07-13 12:10:00,18.86,18.87,18.82,18.83,289192.0,14.3665,14.3741,14.336,14.3436,289192.0
2015-07-13 12:20:00,18.83,18.84,18.82,18.83,206068.0,14.3436,14.3512,14.336,14.3436,206068.0
2015-07-13 12:30:00,18.82,18.85,18.82,18.83,200776.0,14.336,14.3588,14.336,14.3436,200776.0
2015-07-13 12:40:00,18.84,18.85,18.83,18.85,131115.0,14.3512,14.3588,14.3436,14.3588,131115.0
2015-07-13 12:50:00,18.85,18.86,18.84,18.85,259653.0,14.3588,14.3665,14.3512,14.3588,259653.0
2015-07-13 13:00:00,18.86,18.87,18.85,18.86,152803.0,14.3665,14.3741,14.3588,14.3665,152803.0
2015-07-13 13:10:00,18.86,18.88,18.86,18.88,105421.0,14.3665,14.3817,14.3665,14.3817,105421.0
2015-07-13 13:20:00,18.88,18.91,18.87,18.89,373526.0,14.3817,14.4046,14.3741,14.3893,373526.0
2015-07-13 13:30:00,18.89,18.91,18.84,18.85,385843.0,14.3893,14.4046,14.3512,14.3588,385843.0
2015-07-13 13:40:00,18.85,18.87,18.84,18.87,285563.0,14.3588,14.3741,14.3512,14.3741,285563.0
2015-07-13 13:50:00,18.87,18.91,18.86,18.91,434056.0,14.3741,14.4046,14.3665,14.4046,434056.0
2015-07-13 14:00:00,18.91,18.94,18.9,18.94,125572.0,14.4046,14.4274,14.3969,14.4274,125572.0
2015-07-13 14:10:00,18.94,18.96,18.93,18.96,132643.0,14.4274,14.4426,14.4198,14.4426,132643.0
2015-07-13 14:20:00,18.95,19.0,18.95,18.99,215290.0,14.435,14.4731,14.435,14.4655,215290.0
2015-07-13 14:30:00,18.99,19.01,18.98,19.01,209717.0,14.4655,14.4807,14.4579,14.4807,209717.0
2015-07-13 14:40:00,19.01,19.02,19.0,19.01,171854.0,14.4807,14.4883,14.4731,14.4807,171854.0
2015-07-13 14:50:00,19.01,19.09,19.01,19.09,304040.0,14.4807,14.5417,14.4807,14.5417,304040.0
2015-07-13 15:00:00,19.09,19.1,19.07,19.09,362752.0,14.5417,14.5493,14.5264,14.5417,362752.0
2015-07-13 15:10:00,19.09,19.13,19.08,19.11,547095.0,14.5417,14.5721,14.5341,14.5569,547095.0
2015-07-13 15:20:00,19.11,19.16,19.1,19.16,498424.0,14.5569,14.595,14.5493,14.595,498424.0
2015-07-13 15:30:00,19.15,19.16,19.1,19.12,451311.0,14.5874,14.595,14.5493,14.5645,451311.0
2015-07-13 15:40:00,19.12,19.16,19.12,19.14,960541.0,14.5645,14.595,14.5645,14.5798,960541.0
2015-07-13 15:50:00,19.14,19.16,19.11,19.15,1374789.0,14.5798,14.595,14.5569,14.5874,1374789.0
2015-07-14 09:30:00,19.15,19.23,19.13,19.21,367109.0,14.5874,14.6483,14.5721,14.6331,367109.0
2015-07-14 09:40:00,19.2,19.27,19.16,19.26,188825.0,14.6255,14.6788,14.595,14.6712,188825.0
2015-07-14 09:50:00,19.26,19.31,19.21,19.24,194377.0,14.6712,14.7093,14.6331,14.6559,194377.0
2015-07-14 10:00:00,19.24,19.28,19.22,19.28,84935.0,14.6559,14.6864,14.6407,14.6864,84935.0
2015-07-14 10:10:00,19.28,19.28,19.24,19.27,169180.0,14.6864,14.6864,14.6559,14.6788,169180.0
2015-07-14 10:20:00,19.27,19.32,19.26,19.3,197834.0,14.6788,14.7169,14.6712,14.7016,197834.0
2015-07-14 10:30:00,19.3,19.32,19.28,19.29,125952.0,14.7016,14.7169,14.6864,14.694,125952.0
2015-07-14 10:40:00,19.28,19.29,19.24,19.27,144313.0,14.6864,14.694,14.6559,14.6788,144313.0
2015-07-14 10:50:00,19.27,19.29,19.26,19.28,117212.0,14.6788,14.694,14.6712,14.6864,117212.0
2015-07-14 11:00:00,19.28,19.29,19.23,19.23,142921.0,14.6864,14.694,14.6483,14.6483,142921.0
2015-07-14 11:10:00,19.23,19.26,19.22,19.25,120462.0,14.6483,14.6712,14.6407,14.6635,120462.0
2015-07-14 11:20:00,19.25,19.29,19.24,19.29,177684.0,14.6635,14.694,14.6559,14.694,177684.0
2015-07-14 11:30:00,19.29,19.29,19.22,19.23,126651.0,14.694,14.694,14.6407,14.6483,126651.0
2015-07-14 11:40:00,19.22,19.31,19.22,19.3,217093.0,14.6407,14.7093,14.6407,14.7016,217093.0
2015-07-14 11:50:00,19.3,19.32,19.28,19.28,117384.0,14.7016,14.7169,14.6864,14.6864,117384.0
2015-07-14 12:00:00,19.28,19.3,19.27,19.28,109635.0,14.6864,14.7016,14.6788,14.6864,109635.0
2015-07-14 12:10:00,19.28,19.28,19.21,19.22,123246.0,14.6864,14.6864,14.6331,14.6407,123246.0
2015-07-14 12:20:00,19.21,19.22,19.21,19.21,68870.0,14.6331,14.6407,14.6331,14.6331,68870.0
2015-07-14 12:30:00,19.21,19.22,19.19,19.19,86634.0,14.6331,14.6407,14.6178,14.6178,86634.0
2015-07-14 12:40:00,19.19,19.2,19.15,19.15,141427.0,14.6178,14.6255,14.5874,14.5874,141427.0
2015-07-14 12:50:00,19.16,19.19,19.15,19.18,155798.0,14.595,14.6178,14.5874,14.6102,155798.0
2015-07-14 13:00:00,19.18,19.18,19.14,19.16,108138.0,14.6102,14.6102,14.5798,14.595,108138.0
2015-07-14 13:10:00,19.17,19.19,19.16,19.19,107250.0,14.6026,14.6178,14.595,14.6178,107250.0
2015-07-14 13:20:00,19.19,19.19,19.18,19.18,37357.0,14.6178,14.6178,14.6102,14.6102,37357.0
2015-07-14 13:30:00,19.19,19.2,19.16,19.16,248117.0,14.6178,14.6255,14.595,14.595,248117.0
2015-07-14 13:40:00,19.16,19.19,19.14,19.18,313286.0,14.595,14.6178,14.5798,14.6102,313286.0
2015-07-14 13:50:00,19.18,19.21,19.18,19.21,168716.0,14.6102,14.6331,14.6102,14.6331,168716.0
2015-07-14 14:00:00,19.21,19.23,19.2,19.22,184930.0,14.6331,14.6483,14.6255,14.6407,184930.0
2015-07-14 14:10:00,19.22,19.23,19.2,19.23,95224.0,14.6407,14.6483,14.6255,14.6483,95224.0
2015-07-14 14:20:00,19.23,19.25,19.22,19.25,77624.0,14.6483,14.6635,14.6407,14.6635,77624.0
2015-07-14 14:30:00,19.25,19.27,19.24,19.26,138600.0,14.6635,14.6788,14.6559,14.6712,138600.0
2015-07-14 14:40:00,19.26,19.26,19.24,19.24,94340.0,14.6712,14.6712,14.6559,14.6559,94340.0
2015-07-14 14:50:00,19.25,19.25,19.24,19.25,61244.0,14.6635,14.6635,14.6559,14.6635,61244.0
2015-07-14 15:00:00,19.25,19.27,19.24,19.24,223421.0,14.6635,14.6788,14.6559,14.6559,223421.0
2015-07-14 15:10:00,19.24,19.3,19.24,19.28,224101.0,14.6559,14.7016,14.6559,14.6864,224101.0
2015-07-14 15:20:00,19.29,19.29,19.25,19.26,170579.0,14.694,14.694,14.6635,14.6712,170579.0
2015-07-14 15:30:00,19.25,19.26,19.23,19.23,225463.0,14.6635,14.6712,14.6483,14.6483,225463.0
2015-07-14 15:40:00,19.23,19.26,19.23,19.26,272080.0,14.6483,14.6712,14.6483,14.6712,272080.0
2015-07-14 15:50:00,19.26,19.26,19.24,19.25,699490.0,14.6712,14.6712,14.6559,14.6635,699490.0
2015-07-15 09:30:00,19.3,19.31,19.18,19.25,375872.0,14.7016,14.7093,14.6102,14.6635,375872.0
2015-07-15 09:40:00,19.25,19.26,19.1,19.18,525613.0,14.6635,14.6712,14.5493,14.6102,525613.0
2015-07-15 09:50:00,19.19,19.28,19.17,19.26,149510.0,14.6178,14.6864,14.6026,14.6712,149510.0
2015-07-15 10:00:00,19.26,19.27,19.2,19.25,183147.0,14.6712,14.6788,14.6255,14.6635,183147.0
2015-07-15 10:10:00,19.24,19.28,19.23,19.24,141352.0,14.6559,14.6864,14.6483,14.6559,141352.0
2015-07-15 10:20:00,19.24,19.25,19.2,19.21,147058.0,14.6559,14.6635,14.6255,14.6331,147058.0
2015-07-15 10:30:00,19.21,19.25,19.19,19.19,264438.0,14.6331,14.6635,14.6178,14.6178,264438.0
2015-07-15 10:40:00,19.19,19.23,19.18,19.21,156467.0,14.6178,14.6483,14.6102,14.6331,156467.0
2015-07-15 10:50:00,19.21,19.22,19.19,19.19,153340.0,14.6331,14.6407,14.6178,14.6178,153340.0
2015-07-15 11:00:00,19.19,19.23,19.19,19.21,164506.0,14.6178,14.6483,14.6178,14.6331,164506.0
2015-07-15 11:10:00,19.22,19.22,19.16,19.17,111140.0,14.6407,14.6407,14.595,14.6026,111140.0
2015-07-15 11:20:00,19.17,19.2,19.15,19.16,156679.0,14.6026,14.6255,14.5874,14.595,156679.0
2015-07-15 11:30:00,19.16,19.2,19.14,19.19,161106.0,14.595,14.6255,14.5798,14.6178,161106.0
2015-07-15 11:40:00,19.19,19.19,19.15,19.17,183931.0,14.6178,14.6178,14.5874,14.6026,183931.0
2015-07-15 11:50:00,19.17,19.17,19.14,19.14,77058.0,14.6026,14.6026,14.5798,14.5798,77058.0
2015-07-15 12:00:00,19.15,19.18,19.14,19.15,117763.0,14.5874,14.6102,14.5798,14.5874,117763.0
2015-07-15 12:10:00,19.15,19.15,19.1,19.11,91340.0,14.5874,14.5874,14.5493,14.5569,91340.0
2015-07-15 12:20:00,19.11,19.13,19.1,19.13,117521.0,14.5569,14.5721,14.5493,14.5721,117521.0
2015-07-15 12:30:00,19.13,19.14,19.11,19.13,83046.0,14.5721,14.5798,14.5569,14.5721,83046.0
2015-07-15 12:40:00,19.13,19.15,19.11,19.13,94374.0,14.5721,14.5874,14.5569,14.5721,94374.0
2015-07-15 12:50:00,19.13,19.13,19.09,19.11,100351.0,14.5721,14.5721,14.5417,14.5569,100351.0
2015-07-15 13:00:00,19.11,19.12,19.09,19.11,94738.0,14.5569,14.5645,14.5417,14.5569,94738.0
2015-07-15 13:10:00,19.11,19.14,19.09,19.13,75298.0,14.5569,14.5798,14.5417,14.5721,75298.0
2015-07-15 13:20:00,19.13,19.14,19.11,19.13,90834.0,14.5721,14.5798,14.5569,14.5721,90834.0
2015-07-15 13:30:00,19.13,19.15,19.11,19.11,98424.0,14.5721,14.5874,14.5569,14.5569,98424.0
2015-07-15 13:40:00,19.11,19.11,19.09,19.1,96760.0,14.5569,14.5569,14.5417,14.5493,96760.0
2015-07-15 13:50:00,19.1,19.13,19.1,19.13,78645.0,14.5493,14.5721,14.5493,14.5721,78645.0
2015-07-15 14:00:00,19.13,19.13,19.09,19.1,86442.0,14.5721,14.5721,14.5417,14.5493,86442.0
2015-07-15 14:10:00,19.1,19.12,19.09,19.12,126923.0,14.5493,14.5645,14.5417,14.5645,126923.0
2015-07-15 14:20:00,19.12,19.14,19.1,19.12,191563.0,14.5645,14.5798,14.5493,14.5645,191563.0
2015-07-15 14:30:00,19.11,19.11,19.03,19.05,309171.0,14.5569,14.5569,14.496,14.5112,309171.0
2015-07-15 14:40:00,19.05,19.05,19.01,19.02,214178.0,14.5112,14.5112,14.4807,14.4883,214178.0
2015-07-15 14:50:00,19.01,19.02,18.97,19.0,343335.0,14.4807,14.4883,14.4503,14.4731,343335.0
2015-07-15 15:00:00,19.0,19.04,18.99,19.03,153359.0,14.4731,14.5036,14.4655,14.496,153359.0
2015-07-15 15:10:00,19.02,19.03,19.01,19.02,197071.0,14.4883,14.496,14.4807,14.4883,197071.0
2015-07-15 15:20:00,19.02,19.04,18.99,19.04,225734.0,14.4883,14.5036,14.4655,14.5036,225734.0
2015-07-15 15:30:00,19.04,19.06,19.02,19.04,259453.0,14.5036,14.5188,14.4883,14.5036,259453.0
2015-07-15 15:40:00,19.04,19.05,19.02,19.03,368973.0,14.5036,14.5112,14.4883,14.496,368973.0
2015-07-15 15:50:00,19.03,19.06,19.02,19.06,810318.0,14.496,14.5188,14.4883,14.5188,810318.0
2015-07-16 09:30:00,19.38,19.56,19.33,19.5,855747.0,14.7626,14.8997,14.7245,14.854,855747.0
2015-07-16 09:40:00,19.5,19.55,19.49,19.53,603705.0,14.854,14.8921,14.8464,14.8768,603705.0
2015-07-16 09:50:00,19.53,19.63,19.52,19.59,546969.0,14.8768,14.953,14.8692,14.9225,546969.0
2015-07-16 10:00:00,19.58,19.59,19.49,19.54,310994.0,14.9149,14.9225,14.8464,14.8845,310994.0
2015-07-16 10:10:00,19.53,19.55,19.45,19.46,259220.0,14.8768,14.8921,14.8159,14.8235,259220.0
2015-07-16 10:20:00,19.46,19.47,19.41,19.47,351026.0,14.8235,14.8311,14.7854,14.8311,351026.0
2015-07-16 10:30:00,19.46,19.51,19.46,19.48,434917.0,14.8235,14.8616,14.8235,14.8387,434917.0
2015-07-16 10:40:00,19.48,19.49,19.42,19.45,275379.0,14.8387,14.8464,14.793,14.8159,275379.0
2015-07-16 10:50:00,19.45,19.49,19.44,19.48,195835.0,14.8159,14.8464,14.8083,14.8387,195835.0
2015-07-16 11:00:00,19.48,19.49,19.44,19.46,219640.0,14.8387,14.8464,14.8083,14.8235,219640.0
2015-07-16 11:10:00,19.46,19.48,19.45,19.46,260905.0,14.8235,14.8387,14.8159,14.8235,260905.0
2015-07-16 11:20:00,19.45,19.5,19.45,19.5,259340.0,14.8159,14.854,14.8159,14.854,259340.0
2015-07-16 11:30:00,19.5,19.52,19.41,19.42,284950.0,14.854,14.8692,14.7854,14.793,284950.0
2015-07-16 11:40:00,19.43,19.47,19.42,19.45,163989.0,14.8007,14.8311,14.793,14.8159,163989.0
2015-07-16 11:50:00,19.45,19.46,19.43,19.44,191300.0,14.8159,14.8235,14.8007,14.8083,191300.0
2015-07-16 12:00:00,19.45,19.47,19.44,19.45,235178.0,14.8159,14.8311,14.8083,14.8159,235178.0
2015-07-16 12:10:00,19.44,19.45,19.4,19.43,164791.0,14.8083,14.8159,14.7778,14.8007,164791.0
2015-07-16 12:20:00,19.42,19.45,19.42,19.43,93447.0,14.793,14.8159,14.793,14.8007,93447.0
2015-07-16 12:30:00,19.43,19.44,19.39,19.41,144671.0,14.8007,14.8083,14.7702,14.7854,144671.0
2015-07-16 12:40:00,19.4,19.45,19.4,19.45,147762.0,14.7778,14.8159,14.7778,14.8159,147762.0
2015-07-16 12:50:00,19.45,19.47,19.42,19.45,345920.0,14.8159,14.8311,14.793,14.8159,345920.0
2015-07-16 13:00:00,19.45,19.5,19.45,19.48,214496.0,14.8159,14.854,14.8159,14.8387,214496.0
2015-07-16 13:10:00,19.48,19.51,19.48,19.48,206533.0,14.8387,14.8616,14.8387,14.8387,206533.0
2015-07-16 13:20:00,19.48,19.51,19.47,19.51,112889.0,14.8387,14.8616,14.8311,14.8616,112889.0
2015-07-16 13:30:00,19.51,19.51,19.43,19.45,292927.0,14.8616,14.8616,14.8007,14.8159,292927.0
2015-07-16 13:40:00,19.44,19.48,19.43,19.47,85634.0,14.8083,14.8387,14.8007,14.8311,85634.0
2015-07-16 13:50:00,19.48,19.48,19.41,19.42,258336.0,14.8387,14.8387,14.7854,14.793,258336.0
2015-07-16 14:00:00,19.42,19.46,19.41,19.46,86857.0,14.793,14.8235,14.7854,14.8235,86857.0
2015-07-16 14:10:00,19.46,19.48,19.44,19.47,116326.0,14.8235,14.8387,14.8083,14.8311,116326.0
2015-07-16 14:20:00,19.47,19.5,19.46,19.48,133939.0,14.8311,14.854,14.8235,14.8387,133939.0
2015-07-16 14:30:00,19.48,19.5,19.48,19.5,90433.0,14.8387,14.854,14.8387,14.854,90433.0
2015-07-16 14:40:00,19.5,19.5,19.48,19.49,120367.0,14.854,14.854,14.8387,14.8464,120367.0
2015-07-16 14:50:00,19.49,19.5,19.47,19.48,106309.0,14.8464,14.854,14.8311,14.8387,106309.0
2015-07-16 15:00:00,19.47,19.49,19.45,19.46,307508.0,14.8311,14.8464,14.8159,14.8235,307508.0
2015-07-16 15:10:00,19.46,19.52,19.45,19.51,297708.0,14.8235,14.8692,14.8159,14.8616,297708.0
2015-07-16 15:20:00,19.51,19.53,19.5,19.53,117458.0,14.8616,14.8768,14.854,14.8768,117458.0
2015-07-16 15:30:00,19.53,19.53,19.49,19.53,281020.0,14.8768,14.8768,14.8464,14.8768,281020.0
2015-07-16 15:40:00,19.53,19.54,19.52,19.53,408169.0,14.8768,14.8845,14.8692,14.8768,408169.0
2015-07-16 15:50:00,19.53,19.55,19.52,19.54,618669.0,14.8768,14.8921,14.8692,14.8845,618669.0
2015-07-17 09:30:00,19.43,19.52,19.17,19.34,856045.0,14.8007,14.8692,14.6026,14.7321,856045.0
2015-07-17 09:40:00,19.34,19.36,19.21,19.23,311903.0,14.7321,14.7473,14.6331,14.6483,311903.0
2015-07-17 09:50:00,19.24,19.37,19.24,19.36,260260.0,14.6559,14.755,14.6559,14.7473,260260.0
2015-07-17 10:00:00,19.36,19.38,19.28,19.3,338040.0,14.7473,14.7626,14.6864,14.7016,338040.0
2015-07-17 10:10:00,19.29,19.3,19.21,19.27,250582.0,14.694,14.7016,14.6331,14.6788,250582.0
2015-07-17 10:20:00,19.27,19.3,19.23,19.24,230053.0,14.6788,14.7016,14.6483,14.6559,230053.0
2015-07-17 10:30:00,19.25,19.25,19.2,19.24,215410.0,14.6635,14.6635,14.6255,14.6559,215410.0
2015-07-17 10:40:00,19.24,19.26,19.21,19.25,276063.0,14.6559,14.6712,14.6331,14.6635,276063.0
2015-07-17 10:50:00,19.25,19.25,19.21,19.23,212780.0,14.6635,14.6635,14.6331,14.6483,212780.0
2015-07-17 11:00:00,19.23,19.24,19.19,19.2,162973.0,14.6483,14.6559,14.6178,14.6255,162973.0
2015-07-17 11:10:00,19.2,19.23,19.19,19.19,224480.0,14.6255,14.6483,14.6178,14.6178,224480.0
2015-07-17 11:20:00,19.19,19.2,19.17,19.17,106128.0,14.6178,14.6255,14.6026,14.6026,106128.0
2015-07-17 11:30:00,19.17,19.18,19.15,19.16,186308.0,14.6026,14.6102,14.5874,14.595,186308.0
2015-07-17 11:40:00,19.16,19.22,19.16,19.2,161268.0,14.595,14.6407,14.595,14.6255,161268.0
2015-07-17 11:50:00,19.2,19.21,19.15,19.18,223835.0,14.6255,14.6331,14.5874,14.6102,223835.0
2015-07-17 12:00:00,19.19,19.19,19.13,19.14,255201.0,14.6178,14.6178,14.5721,14.5798,255201.0
2015-07-17 12:10:00,19.14,19.16,19.13,19.16,156655.0,14.5798,14.595,14.5721,14.595,156655.0
2015-07-17 12:20:00,19.16,19.17,19.11,19.17,167616.0,14.595,14.6026,14.5569,14.6026,167616.0
2015-07-17 12:30:00,19.16,19.2,19.16,19.18,189455.0,14.595,14.6255,14.595,14.6102,189455.0
2015-07-17 12:40:00,19.18,19.2,19.16,19.2,208110.0,14.6102,14.6255,14.595,14.6255,208110.0
2015-07-17 12:50:00,19.2,19.22,19.18,19.22,102540.0,14.6255,14.6407,14.6102,14.6407,102540.0
2015-07-17 13:00:00,19.22,19.22,19.17,19.17,88699.0,14.6407,14.6407,14.6026,14.6026,88699.0
2015-07-17 13:10:00,19.17,19.2,19.15,19.15,134884.0,14.6026,14.6255,14.5874,14.5874,134884.0
2015-07-17 13:20:00,19.16,19.16,19.13,19.14,72461.0,14.595,14.595,14.5721,14.5798,72461.0
2015-07-17 13:30:00,19.13,19.14,19.12,19.12,111855.0,14.5721,14.5798,14.5645,14.5645,111855.0
2015-07-17 13:40:00,19.12,19.13,19.12,19.12,54148.0,14.5645,14.5721,14.5645,14.5645,54148.0
2015-07-17 13:50:00,19.12,19.13,19.1,19.1,122633.0,14.5645,14.5721,14.5493,14.5493,122633.0
2015-07-17 14:00:00,19.1,19.11,19.09,19.1,198391.0,14.5493,14.5569,14.5417,14.5493,198391.0
2015-07-17 14:10:00,19.1,19.13,19.09,19.12,106902.0,14.5493,14.5721,14.5417,14.5645,106902.0
2015-07-17 14:20:00,19.13,19.17,19.12,19.17,137231.0,14.5721,14.6026,14.5645,14.6026,137231.0
2015-07-17 14:30:00,19.16,19.18,19.14,19.14,123256.0,14.595,14.6102,14.5798,14.5798,123256.0
2015-07-17 14:40:00,19.14,19.15,19.14,19.14,41387.0,14.5798,14.5874,14.5798,14.5798,41387.0
2015-07-17 14:50:00,19.14,19.2,19.14,19.18,336997.0,14.5798,14.6255,14.5798,14.6102,336997.0
2015-07-17 15:00:00,19.18,19.19,19.15,19.19,172966.0,14.6102,14.6178,14.5874,14.6178,172966.0
2015-07-17 15:10:00,19.19,19.19,19.15,19.15,127314.0,14.6178,14.6178,14.5874,14.5874,127314.0
2015-07-17 15:20:00,19.15,19.18,19.14,19.18,244565.0,14.5874,14.6102,14.5798,14.6102,244565.0
2015-07-17 15:30:00,19.18,19.18,19.14,19.14,292160.0,14.6102,14.6102,14.5798,14.5798,292160.0
2015-07-17 15:40:00,19.14,19.15,19.1,19.1,351898.0,14.5798,14.5874,14.5493,14.5493,351898.0
2015-07-17 15:50:00,19.1,19.11,19.08,19.08,1474149.0,14.5493,14.5569,14.5341,14.5341,1474149.0
2015-07-20 09:30:00,19.1,19.1,18.95,19.0,276074.0,14.5493,14.5493,14.435,14.4731,276074.0
2015-07-20 09:40:00,19.0,19.01,18.9,18.91,248569.0,14.4731,14.4807,14.3969,14.4046,248569.0
2015-07-20 09:50:00,18.91,19.01,18.9,18.92,407605.0,14.4046,14.4807,14.3969,14.4122,407605.0
2015-07-20 10:00:00,18.92,18.95,18.9,18.95,241418.0,14.4122,14.435,14.3969,14.435,241418.0
2015-07-20 10:10:00,18.96,19.04,18.95,19.01,252594.0,14.4426,14.5036,14.435,14.4807,252594.0
2015-07-20 10:20:00,19.0,19.06,18.99,19.03,226381.0,14.4731,14.5188,14.4655,14.496,226381.0
2015-07-20 10:30:00,19.03,19.07,19.01,19.02,190168.0,14.496,14.5264,14.4807,14.4883,190168.0
2015-07-20 10:40:00,19.02,19.03,18.97,19.03,134799.0,14.4883,14.496,14.4503,14.496,134799.0
2015-07-20 10:50:00,19.03,19.03,18.95,18.99,299960.0,14.496,14.496,14.435,14.4655,299960.0
2015-07-20 11:00:00,18.98,19.03,18.98,18.99,140437.0,14.4579,14.496,14.4579,14.4655,140437.0
2015-07-20 11:10:00,18.99,19.0,18.95,18.95,161360.0,14.4655,14.4731,14.435,14.435,161360.0
2015-07-20 11:20:00,18.96,18.97,18.92,18.93,115196.0,14.4426,14.4503,14.4122,14.4198,115196.0
2015-07-20 11:30:00,18.93,18.96,18.9,18.96,347898.0,14.4198,14.4426,14.3969,14.4426,347898.0
2015-07-20 11:40:00,18.96,18.98,18.92,18.94,226266.0,14.4426,14.4579,14.4122,14.4274,226266.0
2015-07-20 11:50:00,18.94,18.97,18.94,18.95,174203.0,14.4274,14.4503,14.4274,14.435,174203.0
2015-07-20 12:00:00,18.95,18.98,18.94,18.95,162603.0,14.435,14.4579,14.4274,14.435,162603.0
2015-07-20 12:10:00,18.94,18.98,18.94,18.95,98592.0,14.4274,14.4579,14.4274,14.435,98592.0
2015-07-20 12:20:00,18.95,18.98,18.94,18.96,212347.0,14.435,14.4579,14.4274,14.4426,212347.0
2015-07-20 12:30:00,18.96,18.97,18.95,18.95,141280.0,14.4426,14.4503,14.435,14.435,141280.0
2015-07-20 12:40:00,18.96,18.97,18.94,18.95,130835.0,14.4426,14.4503,14.4274,14.435,130835.0
2015-07-20 12:50:00,18.94,18.96,18.92,18.93,108361.0,14.4274,14.4426,14.4122,14.4198,108361.0
2015-07-20 13:00:00,18.93,18.93,18.9,18.91,97114.0,14.4198,14.4198,14.3969,14.4046,97114.0
2015-07-20 13:10:00,18.9,18.91,18.9,18.9,106765.0,14.3969,14.4046,14.3969,14.3969,106765.0
2015-07-20 13:20:00,18.9,18.94,18.9,18.94,148471.0,14.3969,14.4274,14.3969,14.4274,148471.0
2015-07-20 13:30:00,18.94,18.98,18.93,18.96,99672.0,14.4274,14.4579,14.4198,14.4426,99672.0
2015-07-20 13:40:00,18.95,18.98,18.93,18.95,236706.0,14.435,14.4579,14.4198,14.435,236706.0
2015-07-20 13:50:00,18.95,18.97,18.92,18.94,105868.0,14.435,14.4503,14.4122,14.4274,105868.0
2015-07-20 14:00:00,18.95,18.98,18.92,18.97,200916.0,14.435,14.4579,14.4122,14.4503,200916.0
2015-07-20 14:10:00,18.98,18.98,18.92,18.95,136195.0,14.4579,14.4579,14.4122,14.435,136195.0
2015-07-20 14:20:00,18.95,18.99,18.94,18.97,190648.0,14.435,14.4655,14.4274,14.4503,190648.0
2015-07-20 14:30:00,18.96,18.99,18.95,18.95,128524.0,14.4426,14.4655,14.435,14.435,128524.0
2015-07-20 14:40:00,18.96,18.97,18.95,18.95,91334.0,14.4426,14.4503,14.435,14.435,91334.0
2015-07-20 14:50:00,18.95,18.98,18.95,18.96,201983.0,14.435,14.4579,14.435,14.4426,201983.0
2015-07-20 15:00:00,18.96,19.0,18.95,18.98,185805.0,14.4426,14.4731,14.435,14.4579,185805.0
2015-07-20 15:10:00,18.98,19.0,18.95,18.95,199982.0,14.4579,14.4731,14.435,14.435,199982.0
2015-07-20 15:20:00,18.96,18.97,18.94,18.95,223909.0,14.4426,14.4503,14.4274,14.435,223909.0
2015-07-20 15:30:00,18.95,18.97,18.93,18.94,277230.0,14.435,14.4503,14.4198,14.4274,277230.0
2015-07-20 15:40:00,18.94,18.94,18.92,18.93,275160.0,14.4274,14.4274,14.4122,14.4198,275160.0
2015-07-20 15:50:00,18.93,18.93,18.91,18.91,482724.0,14.4198,14.4198,14.4046,14.4046,482724.0
2015-07-21 09:30:00,18.82,18.84,18.58,18.61,813550.0,14.336,14.3512,14.1532,14.176,813550.0
2015-07-21 09:40:00,18.61,18.85,18.6,18.84,374015.0,14.176,14.3588,14.1684,14.3512,374015.0
2015-07-21 09:50:00,18.83,18.87,18.78,18.85,360236.0,14.3436,14.3741,14.3055,14.3588,360236.0
2015-07-21 10:00:00,18.85,18.87,18.8,18.8,176985.0,14.3588,14.3741,14.3208,14.3208,176985.0
2015-07-21 10:10:00,18.8,18.83,18.79,18.82,206441.0,14.3208,14.3436,14.3131,14.336,206441.0
2015-07-21 10:20:00,18.82,18.91,18.81,18.86,317327.0,14.336,14.4046,14.3284,14.3665,317327.0
2015-07-21 10:30:00,18.86,18.87,18.8,18.8,157713.0,14.3665,14.3741,14.3208,14.3208,157713.0
2015-07-21 10:40:00,18.8,18.81,18.78,18.78,123190.0,14.3208,14.3284,14.3055,14.3055,123190.0
2015-07-21 10:50:00,18.78,18.79,18.74,18.77,192421.0,14.3055,14.3131,14.2751,14.2979,192421.0
2015-07-21 11:00:00,18.76,18.79,18.75,18.78,267655.0,14.2903,14.3131,14.2827,14.3055,267655.0
2015-07-21 11:10:00,18.78,18.8,18.76,18.76,188628.0,14.3055,14.3208,14.2903,14.2903,188628.0
2015-07-21 11:20:00,18.76,18.83,18.75,18.83,253648.0,14.2903,14.3436,14.2827,14.3436,253648.0
2015-07-21 11:30:00,18.83,18.89,18.83,18.89,276379.0,14.3436,14.3893,14.3436,14.3893,276379.0
2015-07-21 11:40:00,18.89,18.89,18.87,18.87,137909.0,14.3893,14.3893,14.3741,14.3741,137909.0
2015-07-21 11:50:00,18.88,18.88,18.82,18.83,113896.0,14.3817,14.3817,14.336,14.3436,113896.0
2015-07-21 12:00:00,18.82,18.89,18.82,18.89,209390.0,14.336,14.3893,14.336,14.3893,209390.0
2015-07-21 12:10:00,18.88,18.91,18.85,18.85,265921.0,14.3817,14.4046,14.3588,14.3588,265921.0
2015-07-21 12:20:00,18.85,18.89,18.85,18.88,306593.0,14.3588,14.3893,14.3588,14.3817,306593.0
2015-07-21 12:30:00,18.88,18.91,18.87,18.88,359814.0,14.3817,14.4046,14.3741,14.3817,359814.0
2015-07-21 12:40:00,18.89,18.89,18.88,18.89,145345.0,14.3893,14.3893,14.3817,14.3893,145345.0
2015-07-21 12:50:00,18.88,18.92,18.86,18.87,265238.0,14.3817,14.4122,14.3665,14.3741,265238.0
2015-07-21 13:00:00,18.88,18.88,18.8,18.8,225897.0,14.3817,14.3817,14.3208,14.3208,225897.0
2015-07-21 13:10:00,18.8,18.81,18.78,18.81,204394.0,14.3208,14.3284,14.3055,14.3284,204394.0
2015-07-21 13:20:00,18.81,18.81,18.78,18.79,103393.0,14.3284,14.3284,14.3055,14.3131,103393.0
2015-07-21 13:30:00,18.78,18.79,18.74,18.77,235470.0,14.3055,14.3131,14.2751,14.2979,235470.0
2015-07-21 13:40:00,18.77,18.77,18.74,18.74,142618.0,14.2979,14.2979,14.2751,14.2751,142618.0
2015-07-21 13:50:00,18.74,18.76,18.73,18.74,155813.0,14.2751,14.2903,14.2674,14.2751,155813.0
2015-07-21 14:00:00,18.74,18.74,18.71,18.71,128969.0,14.2751,14.2751,14.2522,14.2522,128969.0
2015-07-21 14:10:00,18.71,18.76,18.69,18.72,218282.0,14.2522,14.2903,14.237,14.2598,218282.0
2015-07-21 14:20:00,18.73,18.79,18.72,18.76,173404.0,14.2674,14.3131,14.2598,14.2903,173404.0
2015-07-21 14:30:00,18.76,18.76,18.73,18.73,336325.0,14.2903,14.2903,14.2674,14.2674,336325.0
2015-07-21 14:40:00,18.73,18.81,18.73,18.81,285336.0,14.2674,14.3284,14.2674,14.3284,285336.0
2015-07-21 14:50:00,18.8,18.81,18.76,18.8,276900.0,14.3208,14.3284,14.2903,14.3208,276900.0
2015-07-21 15:00:00,18.8,18.81,18.79,18.8,201159.0,14.3208,14.3284,14.3131,14.3208,201159.0
2015-07-21 15:10:00,18.79,18.8,18.77,18.77,160624.0,14.3131,14.3208,14.2979,14.2979,160624.0
2015-07-21 15:20:00,18.77,18.8,18.75,18.8,316552.0,14.2979,14.3208,14.2827,14.3208,316552.0
2015-07-21 15:30:00,18.8,18.83,18.79,18.8,251246.0,14.3208,14.3436,14.3131,14.3208,251246.0
2015-07-21 15:40:00,18.8,18.82,18.79,18.8,347101.0,14.3208,14.336,14.3131,14.3208,347101.0
2015-07-21 15:50:00,18.81,18.81,18.75,18.76,1097494.0,14.3284,14.3284,14.2827,14.2903,1097494.0
2015-07-22 09:30:00,18.64,18.64,18.46,18.51,658125.0,14.1989,14.1989,14.0618,14.0999,658125.0
2015-07-22 09:40:00,18.5,18.64,18.49,18.57,521831.0,14.0922,14.1989,14.0846,14.1456,521831.0
2015-07-22 09:50:00,18.57,18.58,18.5,18.55,355257.0,14.1456,14.1532,14.0922,14.1303,355257.0
2015-07-22 10:00:00,18.55,18.68,18.54,18.61,414715.0,14.1303,14.2294,14.1227,14.176,414715.0
2015-07-22 10:10:00,18.6,18.69,18.59,18.64,481586.0,14.1684,14.237,14.1608,14.1989,481586.0
2015-07-22 10:20:00,18.65,18.7,18.5,18.58,926599.0,14.2065,14.2446,14.0922,14.1532,926599.0
2015-07-22 10:30:00,18.58,18.62,18.56,18.61,650420.0,14.1532,14.1836,14.1379,14.176,650420.0
2015-07-22 10:40:00,18.61,18.62,18.54,18.54,308707.0,14.176,14.1836,14.1227,14.1227,308707.0
2015-07-22 10:50:00,18.54,18.6,18.53,18.59,211329.0,14.1227,14.1684,14.1151,14.1608,211329.0
2015-07-22 11:00:00,18.58,18.59,18.54,18.56,411208.0,14.1532,14.1608,14.1227,14.1379,411208.0
2015-07-22 11:10:00,18.55,18.57,18.54,18.55,131485.0,14.1303,14.1456,14.1227,14.1303,131485.0
2015-07-22 11:20:00,18.55,18.57,18.52,18.55,239149.0,14.1303,14.1456,14.1075,14.1303,239149.0
2015-07-22 11:30:00,18.55,18.59,18.55,18.58,363783.0,14.1303,14.1608,14.1303,14.1532,363783.0
2015-07-22 11:40:00,18.59,18.63,18.58,18.63,376342.0,14.1608,14.1913,14.1532,14.1913,376342.0
2015-07-22 11:50:00,18.63,18.67,18.62,18.67,177948.0,14.1913,14.2217,14.1836,14.2217,177948.0
2015-07-22 12:00:00,18.67,18.71,18.65,18.7,343256.0,14.2217,14.2522,14.2065,14.2446,343256.0
2015-07-22 12:10:00,18.71,18.73,18.7,18.73,256030.0,14.2522,14.2674,14.2446,14.2674,256030.0
2015-07-22 12:20:00,18.73,18.74,18.7,18.73,139093.0,14.2674,14.2751,14.2446,14.2674,139093.0
2015-07-22 12:30:00,18.73,18.74,18.7,18.71,189475.0,14.2674,14.2751,14.2446,14.2522,189475.0
2015-07-22 12:40:00,18.71,18.73,18.7,18.73,89880.0,14.2522,14.2674,14.2446,14.2674,89880.0
2015-07-22 12:50:00,18.73,18.77,18.72,18.77,195313.0,14.2674,14.2979,14.2598,14.2979,195313.0
2015-07-22 13:00:00,18.77,18.78,18.74,18.76,181170.0,14.2979,14.3055,14.2751,14.2903,181170.0
2015-07-22 13:10:00,18.76,18.81,18.76,18.81,148746.0,14.2903,14.3284,14.2903,14.3284,148746.0
2015-07-22 13:20:00,18.81,18.85,18.8,18.82,300208.0,14.3284,14.3588,14.3208,14.336,300208.0
2015-07-22 13:30:00,18.82,18.83,18.78,18.78,250070.0,14.336,14.3436,14.3055,14.3055,250070.0
2015-07-22 13:40:00,18.79,18.82,18.77,18.79,352536.0,14.3131,14.336,14.2979,14.3131,352536.0
2015-07-22 13:50:00,18.79,18.8,18.76,18.76,145747.0,14.3131,14.3208,14.2903,14.2903,145747.0
2015-07-22 14:00:00,18.76,18.77,18.73,18.75,123779.0,14.2903,14.2979,14.2674,14.2827,123779.0
2015-07-22 14:10:00,18.75,18.79,18.74,18.79,267411.0,14.2827,14.3131,14.2751,14.3131,267411.0
2015-07-22 14:20:00,18.79,18.83,18.76,18.78,298267.0,14.3131,14.3436,14.2903,14.3055,298267.0
2015-07-22 14:30:00,18.77,18.78,18.74,18.76,200583.0,14.2979,14.3055,14.2751,14.2903,200583.0
2015-07-22 14:40:00,18.76,18.76,18.73,18.75,99394.0,14.2903,14.2903,14.2674,14.2827,99394.0
2015-07-22 14:50:00,18.75,18.79,18.74,18.79,151196.0,14.2827,14.3131,14.2751,14.3131,151196.0
2015-07-22 15:00:00,18.79,18.82,18.78,18.79,188590.0,14.3131,14.336,14.3055,14.3131,188590.0
2015-07-22 15:10:00,18.79,18.81,18.78,18.8,148326.0,14.3131,14.3284,14.3055,14.3208,148326.0
2015-07-22 15:20:00,18.81,18.81,18.79,18.8,221073.0,14.3284,14.3284,14.3131,14.3208,221073.0
2015-07-22 15:30:00,18.8,18.8,18.74,18.74,228170.0,14.3208,14.3208,14.2751,14.2751,228170.0
2015-07-22 15:40:00,18.74,18.76,18.73,18.76,307213.0,14.2751,14.2903,14.2674,14.2903,307213.0
2015-07-22 15:50:00,18.75,18.79,18.74,18.78,534310.0,14.2827,14.3131,14.2751,14.3055,534310.0
2015-07-23 09:30:00,18.83,18.89,18.75,18.87,366944.0,14.3436,14.3893,14.2827,14.3741,366944.0
2015-07-23 09:40:00,18.87,18.87,18.74,18.82,265540.0,14.3741,14.3741,14.2751,14.336,265540.0
2015-07-23 09:50:00,18.83,19.0,18.82,18.98,504906.0,14.3436,14.4731,14.336,14.4579,504906.0
2015-07-23 10:00:00,18.98,19.02,18.9,18.91,323603.0,14.4579,14.4883,14.3969,14.4046,323603.0
2015-07-23 10:10:00,18.91,18.95,18.9,18.94,242095.0,14.4046,14.435,14.3969,14.4274,242095.0
2015-07-23 10:20:00,18.94,19.0,18.92,19.0,251569.0,14.4274,14.4731,14.4122,14.4731,251569.0
2015-07-23 10:30:00,19.0,19.02,18.99,19.0,206533.0,14.4731,14.4883,14.4655,14.4731,206533.0
2015-07-23 10:40:00,19.01,19.03,18.94,18.98,256318.0,14.4807,14.496,14.4274,14.4579,256318.0
2015-07-23 10:50:00,18.97,19.0,18.95,18.99,341054.0,14.4503,14.4731,14.435,14.4655,341054.0
2015-07-23 11:00:00,18.99,19.03,18.97,19.01,265602.0,14.4655,14.496,14.4503,14.4807,265602.0
2015-07-23 11:10:00,19.01,19.03,18.9,18.9,310491.0,14.4807,14.496,14.3969,14.3969,310491.0
2015-07-23 11:20:00,18.9,18.91,18.85,18.87,309971.0,14.3969,14.4046,14.3588,14.3741,309971.0
2015-07-23 11:30:00,18.87,18.9,18.83,18.84,268202.0,14.3741,14.3969,14.3436,14.3512,268202.0
2015-07-23 11:40:00,18.84,18.85,18.79,18.79,122739.0,14.3512,14.3588,14.3131,14.3131,122739.0
2015-07-23 11:50:00,18.79,18.8,18.73,18.74,188389.0,14.3131,14.3208,14.2674,14.2751,188389.0
2015-07-23 12:00:00,18.74,18.77,18.73,18.75,335577.0,14.2751,14.2979,14.2674,14.2827,335577.0
2015-07-23 12:10:00,18.75,18.76,18.71,18.72,108518.0,14.2827,14.2903,14.2522,14.2598,108518.0
2015-07-23 12:20:00,18.72,18.79,18.71,18.77,134918.0,14.2598,14.3131,14.2522,14.2979,134918.0
2015-07-23 12:30:00,18.77,18.78,18.74,18.77,284084.0,14.2979,14.3055,14.2751,14.2979,284084.0
2015-07-23 12:40:00,18.77,18.77,18.72,18.72,140103.0,14.2979,14.2979,14.2598,14.2598,140103.0
2015-07-23 12:50:00,18.71,18.75,18.71,18.74,89921.0,14.2522,14.2827,14.2522,14.2751,89921.0
2015-07-23 13:00:00,18.74,18.78,18.73,18.78,243583.0,14.2751,14.3055,14.2674,14.3055,243583.0
2015-07-23 13:10:00,18.78,18.79,18.76,18.79,101212.0,14.3055,14.3131,14.2903,14.3131,101212.0
2015-07-23 13:20:00,18.79,18.79,18.74,18.75,158917.0,14.3131,14.3131,14.2751,14.2827,158917.0
2015-07-23 13:30:00,18.75,18.75,18.74,18.75,171614.0,14.2827,14.2827,14.2751,14.2827,171614.0
2015-07-23 13:40:00,18.75,18.8,18.74,18.8,274664.0,14.2827,14.3208,14.2751,14.3208,274664.0
2015-07-23 13:50:00,18.8,18.84,18.79,18.82,150909.0,14.3208,14.3512,14.3131,14.336,150909.0
2015-07-23 14:00:00,18.82,18.82,18.79,18.81,92051.0,14.336,14.336,14.3131,14.3284,92051.0
2015-07-23 14:10:00,18.8,18.81,18.78,18.79,249046.0,14.3208,14.3284,14.3055,14.3131,249046.0
2015-07-23 14:20:00,18.8,18.81,18.79,18.81,148123.0,14.3208,14.3284,14.3131,14.3284,148123.0
2015-07-23 14:30:00,18.8,18.85,18.8,18.85,320176.0,14.3208,14.3588,14.3208,14.3588,320176.0
2015-07-23 14:40:00,18.84,18.85,18.84,18.85,46923.0,14.3512,14.3588,14.3512,14.3588,46923.0
2015-07-23 14:50:00,18.85,18.86,18.78,18.8,152362.0,14.3588,14.3665,14.3055,14.3208,152362.0
2015-07-23 15:00:00,18.79,18.8,18.76,18.78,288355.0,14.3131,14.3208,14.2903,14.3055,288355.0
2015-07-23 15:10:00,18.77,18.78,18.75,18.78,198375.0,14.2979,14.3055,14.2827,14.3055,198375.0
2015-07-23 15:20:00,18.78,18.81,18.76,18.79,745322.0,14.3055,14.3284,14.2903,14.3131,745322.0
2015-07-23 15:30:00,18.79,18.79,18.76,18.79,137437.0,14.3131,14.3131,14.2903,14.3131,137437.0
2015-07-23 15:40:00,18.78,18.8,18.76,18.79,229896.0,14.3055,14.3208,14.2903,14.3131,229896.0
2015-07-23 15:50:00,18.79,18.8,18.76,18.78,392968.0,14.3131,14.3208,14.2903,14.3055,392968.0
2015-07-24 09:30:00,18.72,18.82,18.71,18.75,199652.0,14.2598,14.336,14.2522,14.2827,199652.0
2015-07-24 09:40:00,18.75,18.8,18.73,18.77,82365.0,14.2827,14.3208,14.2674,14.2979,82365.0
2015-07-24 09:50:00,18.77,18.78,18.71,18.71,82808.0,14.2979,14.3055,14.2522,14.2522,82808.0
2015-07-24 10:00:00,18.71,18.72,18.65,18.7,149870.0,14.2522,14.2598,14.2065,14.2446,149870.0
2015-07-24 10:10:00,18.7,18.72,18.59,18.59,438527.0,14.2446,14.2598,14.1608,14.1608,438527.0
2015-07-24 10:20:00,18.59,18.63,18.52,18.53,313984.0,14.1608,14.1913,14.1075,14.1151,313984.0
2015-07-24 10:30:00,18.53,18.55,18.49,18.52,619691.0,14.1151,14.1303,14.0846,14.1075,619691.0
2015-07-24 10:40:00,18.52,18.53,18.48,18.48,143254.0,14.1075,14.1151,14.077,14.077,143254.0
2015-07-24 10:50:00,18.48,18.49,18.45,18.45,158365.0,14.077,14.0846,14.0542,14.0542,158365.0
2015-07-24 11:00:00,18.45,18.52,18.45,18.52,180802.0,14.0542,14.1075,14.0542,14.1075,180802.0
2015-07-24 11:10:00,18.52,18.55,18.47,18.55,222330.0,14.1075,14.1303,14.0694,14.1303,222330.0
2015-07-24 11:20:00,18.55,18.58,18.53,18.57,167385.0,14.1303,14.1532,14.1151,14.1456,167385.0
2015-07-24 11:30:00,18.58,18.63,18.55,18.61,405275.0,14.1532,14.1913,14.1303,14.176,405275.0
2015-07-24 11:40:00,18.6,18.63,18.58,18.62,237595.0,14.1684,14.1913,14.1532,14.1836,237595.0
2015-07-24 11:50:00,18.62,18.63,18.59,18.62,237956.0,14.1836,14.1913,14.1608,14.1836,237956.0
2015-07-24 12:00:00,18.63,18.7,18.62,18.7,485574.0,14.1913,14.2446,14.1836,14.2446,485574.0
2015-07-24 12:10:00,18.7,18.71,18.69,18.7,382832.0,14.2446,14.2522,14.237,14.2446,382832.0
2015-07-24 12:20:00,18.7,18.73,18.69,18.7,415382.0,14.2446,14.2674,14.237,14.2446,415382.0
2015-07-24 12:30:00,18.7,18.74,18.69,18.72,339207.0,14.2446,14.2751,14.237,14.2598,339207.0
2015-07-24 12:40:00,18.72,18.73,18.67,18.7,219860.0,14.2598,14.2674,14.2217,14.2446,219860.0
2015-07-24 12:50:00,18.7,18.7,18.64,18.67,185940.0,14.2446,14.2446,14.1989,14.2217,185940.0
2015-07-24 13:00:00,18.66,18.69,18.65,18.67,78924.0,14.2141,14.237,14.2065,14.2217,78924.0
2015-07-24 13:10:00,18.67,18.68,18.62,18.65,322780.0,14.2217,14.2294,14.1836,14.2065,322780.0
2015-07-24 13:20:00,18.64,18.7,18.64,18.68,277417.0,14.1989,14.2446,14.1989,14.2294,277417.0
2015-07-24 13:30:00,18.69,18.69,18.63,18.64,193200.0,14.237,14.237,14.1913,14.1989,193200.0
2015-07-24 13:40:00,18.64,18.65,18.57,18.61,179159.0,14.1989,14.2065,14.1456,14.176,179159.0
2015-07-24 13:50:00,18.6,18.64,18.59,18.63,256256.0,14.1684,14.1989,14.1608,14.1913,256256.0
2015-07-24 14:00:00,18.62,18.64,18.59,18.62,172636.0,14.1836,14.1989,14.1608,14.1836,172636.0
2015-07-24 14:10:00,18.61,18.64,18.58,18.6,314723.0,14.176,14.1989,14.1532,14.1684,314723.0
2015-07-24 14:20:00,18.6,18.62,18.57,18.61,276943.0,14.1684,14.1836,14.1456,14.176,276943.0
2015-07-24 14:30:00,18.61,18.63,18.56,18.59,373866.0,14.176,14.1913,14.1379,14.1608,373866.0
2015-07-24 14:40:00,18.59,18.61,18.56,18.57,203424.0,14.1608,14.176,14.1379,14.1456,203424.0
2015-07-24 14:50:00,18.57,18.6,18.56,18.59,299529.0,14.1456,14.1684,14.1379,14.1608,299529.0
2015-07-24 15:00:00,18.58,18.59,18.55,18.58,311893.0,14.1532,14.1608,14.1303,14.1532,311893.0
2015-07-24 15:10:00,18.58,18.64,18.58,18.64,238623.0,14.1532,14.1989,14.1532,14.1989,238623.0
2015-07-24 15:20:00,18.64,18.64,18.57,18.57,339688.0,14.1989,14.1989,14.1456,14.1456,339688.0
2015-07-24 15:30:00,18.58,18.61,18.56,18.58,354790.0,14.1532,14.176,14.1379,14.1532,354790.0
2015-07-24 15:40:00,18.57,18.6,18.57,18.6,362661.0,14.1456,14.1684,14.1456,14.1684,362661.0
2015-07-24 15:50:00,18.6,18.62,18.58,18.59,651425.0,14.1684,14.1836,14.1532,14.1608,651425.0
2015-07-27 09:30:00,18.44,18.44,18.31,18.38,552679.0,14.0465,14.0465,13.9475,14.0008,552679.0
2015-07-27 09:40:00,18.38,18.48,18.37,18.48,231013.0,14.0008,14.077,13.9932,14.077,231013.0
2015-07-27 09:50:00,18.47,18.58,18.44,18.55,269502.0,14.0694,14.1532,14.0465,14.1303,269502.0
2015-07-27 10:00:00,18.55,18.59,18.49,18.59,621420.0,14.1303,14.1608,14.0846,14.1608,621420.0
2015-07-27 10:10:00,18.58,18.66,18.53,18.66,477641.0,14.1532,14.2141,14.1151,14.2141,477641.0
2015-07-27 10:20:00,18.66,18.66,18.5,18.5,286066.0,14.2141,14.2141,14.0922,14.0922,286066.0
2015-07-27 10:30:00,18.5,18.57,18.5,18.57,268879.0,14.0922,14.1456,14.0922,14.1456,268879.0
2015-07-27 10:40:00,18.56,18.57,18.49,18.54,244581.0,14.1379,14.1456,14.0846,14.1227,244581.0
2015-07-27 10:50:00,18.54,18.54,18.45,18.49,283838.0,14.1227,14.1227,14.0542,14.0846,283838.0
2015-07-27 11:00:00,18.49,18.62,18.47,18.62,351318.0,14.0846,14.1836,14.0694,14.1836,351318.0
2015-07-27 11:10:00,18.62,18.63,18.53,18.59,391106.0,14.1836,14.1913,14.1151,14.1608,391106.0
2015-07-27 11:20:00,18.59,18.65,18.58,18.62,282338.0,14.1608,14.2065,14.1532,14.1836,282338.0
2015-07-27 11:30:00,18.62,18.66,18.58,18.58,396769.0,14.1836,14.2141,14.1532,14.1532,396769.0
2015-07-27 11:40:00,18.58,18.59,18.5,18.52,150680.0,14.1532,14.1608,14.0922,14.1075,150680.0
2015-07-27 11:50:00,18.52,18.58,18.49,18.54,257059.0,14.1075,14.1532,14.0846,14.1227,257059.0
2015-07-27 12:00:00,18.54,18.55,18.48,18.49,253985.0,14.1227,14.1303,14.077,14.0846,253985.0
2015-07-27 12:10:00,18.49,18.51,18.46,18.48,201815.0,14.0846,14.0999,14.0618,14.077,201815.0
2015-07-27 12:20:00,18.48,18.5,18.46,18.47,142649.0,14.077,14.0922,14.0618,14.0694,142649.0
2015-07-27 12:30:00,18.47,18.52,18.47,18.51,225580.0,14.0694,14.1075,14.0694,14.0999,225580.0
2015-07-27 12:40:00,18.52,18.52,18.45,18.45,122635.0,14.1075,14.1075,14.0542,14.0542,122635.0
2015-07-27 12:50:00,18.45,18.47,18.43,18.44,144455.0,14.0542,14.0694,14.0389,14.0465,144455.0
2015-07-27 13:00:00,18.44,18.53,18.44,18.53,158668.0,14.0465,14.1151,14.0465,14.1151,158668.0
2015-07-27 13:10:00,18.52,18.53,18.49,18.51,308465.0,14.1075,14.1151,14.0846,14.0999,308465.0
2015-07-27 13:20:00,18.5,18.51,18.47,18.47,140472.0,14.0922,14.0999,14.0694,14.0694,140472.0
2015-07-27 13:30:00,18.47,18.51,18.47,18.5,315798.0,14.0694,14.0999,14.0694,14.0922,315798.0
2015-07-27 13:40:00,18.49,18.51,18.46,18.49,217095.0,14.0846,14.0999,14.0618,14.0846,217095.0
2015-07-27 13:50:00,18.48,18.56,18.48,18.53,237977.0,14.077,14.1379,14.077,14.1151,237977.0
2015-07-27 14:00:00,18.52,18.6,18.51,18.6,386885.0,14.1075,14.1684,14.0999,14.1684,386885.0
2015-07-27 14:10:00,18.6,18.61,18.54,18.57,476726.0,14.1684,14.176,14.1227,14.1456,476726.0
2015-07-27 14:20:00,18.57,18.62,18.54,18.55,231569.0,14.1456,14.1836,14.1227,14.1303,231569.0
2015-07-27 14:30:00,18.55,18.57,18.52,18.57,193072.0,14.1303,14.1456,14.1075,14.1456,193072.0
2015-07-27 14:40:00,18.57,18.57,18.51,18.51,258737.0,14.1456,14.1456,14.0999,14.0999,258737.0
2015-07-27 14:50:00,18.51,18.53,18.5,18.53,158526.0,14.0999,14.1151,14.0922,14.1151,158526.0
2015-07-27 15:00:00,18.52,18.53,18.47,18.47,334348.0,14.1075,14.1151,14.0694,14.0694,334348.0
2015-07-27 15:10:00,18.47,18.48,18.42,18.44,314355.0,14.0694,14.077,14.0313,14.0465,314355.0
2015-07-27 15:20:00,18.44,18.45,18.41,18.45,333296.0,14.0465,14.0542,14.0237,14.0542,333296.0
2015-07-27 15:30:00,18.45,18.47,18.43,18.43,414247.0,14.0542,14.0694,14.0389,14.0389,414247.0
2015-07-27 15:40:00,18.43,18.44,18.4,18.41,414351.0,14.0389,14.0465,14.0161,14.0237,414351.0
2015-07-27 15:50:00,18.4,18.45,18.39,18.44,822201.0,14.0161,14.0542,14.0084,14.0465,822201.0
2015-07-28 09:30:00,18.65,18.71,18.12,18.18,884254.0,14.2065,14.2522,13.8028,13.8485,884254.0
2015-07-28 09:40:00,18.17,18.29,18.09,18.15,756459.0,13.8409,13.9323,13.7799,13.8256,756459.0
2015-07-28 09:50:00,18.16,18.26,18.06,18.22,740709.0,13.8332,13.9094,13.7571,13.879,740709.0
2015-07-28 10:00:00,18.22,18.24,18.1,18.16,832282.0,13.879,13.8942,13.7875,13.8332,832282.0
2015-07-28 10:10:00,18.17,18.22,18.12,18.14,346695.0,13.8409,13.879,13.8028,13.818,346695.0
2015-07-28 10:20:00,18.13,18.17,18.08,18.09,237421.0,13.8104,13.8409,13.7723,13.7799,237421.0
2015-07-28 10:30:00,18.1,18.19,18.09,18.18,266583.0,13.7875,13.8561,13.7799,13.8485,266583.0
2015-07-28 10:40:00,18.18,18.26,18.18,18.22,442375.0,13.8485,13.9094,13.8485,13.879,442375.0
2015-07-28 10:50:00,18.21,18.3,18.21,18.3,203907.0,13.8713,13.9399,13.8713,13.9399,203907.0
2015-07-28 11:00:00,18.29,18.4,18.29,18.36,409792.0,13.9323,14.0161,13.9323,13.9856,409792.0
2015-07-28 11:10:00,18.36,18.46,18.35,18.37,385578.0,13.9856,14.0618,13.978,13.9932,385578.0
2015-07-28 11:20:00,18.37,18.49,18.34,18.49,319947.0,13.9932,14.0846,13.9704,14.0846,319947.0
2015-07-28 11:30:00,18.49,18.5,18.44,18.44,315875.0,14.0846,14.0922,14.0465,14.0465,315875.0
2015-07-28 11:40:00,18.44,18.5,18.42,18.5,437050.0,14.0465,14.0922,14.0313,14.0922,437050.0
2015-07-28 11:50:00,18.5,18.56,18.42,18.44,481258.0,14.0922,14.1379,14.0313,14.0465,481258.0
2015-07-28 12:00:00,18.44,18.47,18.42,18.46,138382.0,14.0465,14.0694,14.0313,14.0618,138382.0
2015-07-28 12:10:00,18.46,18.54,18.45,18.53,186140.0,14.0618,14.1227,14.0542,14.1151,186140.0
2015-07-28 12:20:00,18.53,18.57,18.5,18.53,244433.0,14.1151,14.1456,14.0922,14.1151,244433.0
2015-07-28 12:30:00,18.52,18.52,18.47,18.5,191589.0,14.1075,14.1075,14.0694,14.0922,191589.0
2015-07-28 12:40:00,18.5,18.5,18.4,18.41,185116.0,14.0922,14.0922,14.0161,14.0237,185116.0
2015-07-28 12:50:00,18.41,18.41,18.32,18.32,241789.0,14.0237,14.0237,13.9551,13.9551,241789.0
2015-07-28 13:00:00,18.33,18.39,18.33,18.39,379868.0,13.9627,14.0084,13.9627,14.0084,379868.0
2015-07-28 13:10:00,18.39,18.43,18.36,18.41,193660.0,14.0084,14.0389,13.9856,14.0237,193660.0
2015-07-28 13:20:00,18.41,18.47,18.4,18.44,265693.0,14.0237,14.0694,14.0161,14.0465,265693.0
2015-07-28 13:30:00,18.44,18.45,18.37,18.41,218689.0,14.0465,14.0542,13.9932,14.0237,218689.0
2015-07-28 13:40:00,18.4,18.44,18.38,18.41,372308.0,14.0161,14.0465,14.0008,14.0237,372308.0
2015-07-28 13:50:00,18.41,18.49,18.4,18.48,149178.0,14.0237,14.0846,14.0161,14.077,149178.0
2015-07-28 14:00:00,18.48,18.49,18.43,18.46,196684.0,14.077,14.0846,14.0389,14.0618,196684.0
2015-07-28 14:10:00,18.45,18.5,18.45,18.46,213125.0,14.0542,14.0922,14.0542,14.0618,213125.0
2015-07-28 14:20:00,18.46,18.53,18.46,18.48,369807.0,14.0618,14.1151,14.0618,14.077,369807.0
2015-07-28 14:30:00,18.47,18.48,18.37,18.39,334706.0,14.0694,14.077,13.9932,14.0084,334706.0
2015-07-28 14:40:00,18.39,18.44,18.38,18.43,320768.0,14.0084,14.0465,14.0008,14.0389,320768.0
2015-07-28 14:50:00,18.43,18.44,18.37,18.44,361600.0,14.0389,14.0465,13.9932,14.0465,361600.0
2015-07-28 15:00:00,18.44,18.48,18.39,18.43,302327.0,14.0465,14.077,14.0084,14.0389,302327.0
2015-07-28 15:10:00,18.43,18.45,18.39,18.45,298863.0,14.0389,14.0542,14.0084,14.0542,298863.0
2015-07-28 15:20:00,18.44,18.45,18.37,18.37,247377.0,14.0465,14.0542,13.9932,13.9932,247377.0
2015-07-28 15:30:00,18.37,18.39,18.36,18.36,390321.0,13.9932,14.0084,13.9856,13.9856,390321.0
2015-07-28 15:40:00,18.36,18.39,18.33,18.35,588166.0,13.9856,14.0084,13.9627,13.978,588166.0
2015-07-28 15:50:00,18.35,18.38,18.34,18.37,954109.0,13.978,14.0008,13.9704,13.9932,954109.0
2015-07-29 09:30:00,18.26,18.36,18.08,18.14,1065111.0,13.9094,13.9856,13.7723,13.818,1065111.0
2015-07-29 09:40:00,18.14,18.15,18.05,18.11,855252.0,13.818,13.8256,13.7495,13.7952,855252.0
2015-07-29 09:50:00,18.11,18.18,18.05,18.12,551326.0,13.7952,13.8485,13.7495,13.8028,551326.0
2015-07-29 10:00:00,18.13,18.19,18.08,18.16,439859.0,13.8104,13.8561,13.7723,13.8332,439859.0
2015-07-29 10:10:00,18.16,18.17,18.08,18.16,473475.0,13.8332,13.8409,13.7723,13.8332,473475.0
2015-07-29 10:20:00,18.17,18.23,18.12,18.13,592772.0,13.8409,13.8866,13.8028,13.8104,592772.0
2015-07-29 10:30:00,18.13,18.28,18.12,18.26,330145.0,13.8104,13.9247,13.8028,13.9094,330145.0
2015-07-29 10:40:00,18.25,18.3,18.24,18.27,249128.0,13.9018,13.9399,13.8942,13.917,249128.0
2015-07-29 10:50:00,18.28,18.29,18.19,18.2,660955.0,13.9247,13.9323,13.8561,13.8637,660955.0
2015-07-29 11:00:00,18.19,18.2,18.14,18.16,362866.0,13.8561,13.8637,13.818,13.8332,362866.0
2015-07-29 11:10:00,18.15,18.27,18.15,18.26,653981.0,13.8256,13.917,13.8256,13.9094,653981.0
2015-07-29 11:20:00,18.26,18.32,18.25,18.29,273803.0,13.9094,13.9551,13.9018,13.9323,273803.0
2015-07-29 11:30:00,18.29,18.3,18.24,18.26,242567.0,13.9323,13.9399,13.8942,13.9094,242567.0
2015-07-29 11:40:00,18.26,18.33,18.25,18.32,548890.0,13.9094,13.9627,13.9018,13.9551,548890.0
2015-07-29 11:50:00,18.33,18.42,18.32,18.41,460484.0,13.9627,14.0313,13.9551,14.0237,460484.0
2015-07-29 12:00:00,18.41,18.43,18.38,18.41,339423.0,14.0237,14.0389,14.0008,14.0237,339423.0
2015-07-29 12:10:00,18.4,18.43,18.38,18.43,209937.0,14.0161,14.0389,14.0008,14.0389,209937.0
2015-07-29 12:20:00,18.42,18.43,18.35,18.37,133076.0,14.0313,14.0389,13.978,13.9932,133076.0
2015-07-29 12:30:00,18.37,18.4,18.33,18.35,159658.0,13.9932,14.0161,13.9627,13.978,159658.0
2015-07-29 12:40:00,18.36,18.41,18.3,18.4,448120.0,13.9856,14.0237,13.9399,14.0161,448120.0
2015-07-29 12:50:00,18.4,18.41,18.31,18.34,168460.0,14.0161,14.0237,13.9475,13.9704,168460.0
2015-07-29 13:00:00,18.34,18.38,18.33,18.38,234414.0,13.9704,14.0008,13.9627,14.0008,234414.0
2015-07-29 13:10:00,18.38,18.42,18.37,18.41,142314.0,14.0008,14.0313,13.9932,14.0237,142314.0
2015-07-29 13:20:00,18.41,18.43,18.38,18.43,194834.0,14.0237,14.0389,14.0008,14.0389,194834.0
2015-07-29 13:30:00,18.42,18.43,18.41,18.43,160393.0,14.0313,14.0389,14.0237,14.0389,160393.0
2015-07-29 13:40:00,18.43,18.43,18.42,18.42,196534.0,14.0389,14.0389,14.0313,14.0313,196534.0
2015-07-29 13:50:00,18.42,18.48,18.42,18.46,225900.0,14.0313,14.077,14.0313,14.0618,225900.0
2015-07-29 14:00:00,18.46,18.59,18.44,18.47,366262.0,14.0618,14.1608,14.0465,14.0694,366262.0
2015-07-29 14:10:00,18.46,18.6,18.46,18.6,399419.0,14.0618,14.1684,14.0618,14.1684,399419.0
2015-07-29 14:20:00,18.6,18.65,18.55,18.55,424314.0,14.1684,14.2065,14.1303,14.1303,424314.0
2015-07-29 14:30:00,18.55,18.62,18.54,18.6,307473.0,14.1303,14.1836,14.1227,14.1684,307473.0
2015-07-29 14:40:00,18.6,18.64,18.58,18.61,490284.0,14.1684,14.1989,14.1532,14.176,490284.0
2015-07-29 14:50:00,18.61,18.62,18.59,18.6,201681.0,14.176,14.1836,14.1608,14.1684,201681.0
2015-07-29 15:00:00,18.6,18.61,18.55,18.55,237550.0,14.1684,14.176,14.1303,14.1303,237550.0
2015-07-29 15:10:00,18.55,18.59,18.53,18.53,156772.0,14.1303,14.1608,14.1151,14.1151,156772.0
2015-07-29 15:20:00,18.53,18.57,18.53,18.55,260354.0,14.1151,14.1456,14.1151,14.1303,260354.0
2015-07-29 15:30:00,18.56,18.57,18.51,18.54,283653.0,14.1379,14.1456,14.0999,14.1227,283653.0
2015-07-29 15:40:00,18.54,18.56,18.52,18.52,448236.0,14.1227,14.1379,14.1075,14.1075,448236.0
2015-07-29 15:50:00,18.52,18.55,18.51,18.54,732375.0,14.1075,14.1303,14.0999,14.1227,732375.0
2015-07-30 09:30:00,18.55,18.55,18.46,18.48,251986.0,14.1303,14.1303,14.0618,14.077,251986.0
2015-07-30 09:40:00,18.48,18.6,18.48,18.52,307857.0,14.077,14.1684,14.077,14.1075,307857.0
2015-07-30 09:50:00,18.52,18.53,18.46,18.47,237815.0,14.1075,14.1151,14.0618,14.0694,237815.0
2015-07-30 10:00:00,18.47,18.65,18.46,18.6,400659.0,14.0694,14.2065,14.0618,14.1684,400659.0
2015-07-30 10:10:00,18.59,18.73,18.58,18.66,366865.0,14.1608,14.2674,14.1532,14.2141,366865.0
2015-07-30 10:20:00,18.66,18.73,18.64,18.72,209379.0,14.2141,14.2674,14.1989,14.2598,209379.0
2015-07-30 10:30:00,18.72,18.74,18.66,18.71,259976.0,14.2598,14.2751,14.2141,14.2522,259976.0
2015-07-30 10:40:00,18.71,18.71,18.65,18.68,331274.0,14.2522,14.2522,14.2065,14.2294,331274.0
2015-07-30 10:50:00,18.67,18.69,18.62,18.62,365893.0,14.2217,14.237,14.1836,14.1836,365893.0
2015-07-30 11:00:00,18.63,18.65,18.62,18.64,234462.0,14.1913,14.2065,14.1836,14.1989,234462.0
2015-07-30 11:10:00,18.64,18.74,18.64,18.71,160469.0,14.1989,14.2751,14.1989,14.2522,160469.0
2015-07-30 11:20:00,18.71,18.78,18.7,18.74,375289.0,14.2522,14.3055,14.2446,14.2751,375289.0
2015-07-30 11:30:00,18.74,18.74,18.66,18.68,292605.0,14.2751,14.2751,14.2141,14.2294,292605.0
2015-07-30 11:40:00,18.68,18.76,18.67,18.72,253243.0,14.2294,14.2903,14.2217,14.2598,253243.0
2015-07-30 11:50:00,18.71,18.72,18.67,18.7,189397.0,14.2522,14.2598,14.2217,14.2446,189397.0
2015-07-30 12:00:00,18.7,18.73,18.68,18.68,304798.0,14.2446,14.2674,14.2294,14.2294,304798.0
2015-07-30 12:10:00,18.69,18.74,18.68,18.68,213026.0,14.237,14.2751,14.2294,14.2294,213026.0
2015-07-30 12:20:00,18.68,18.69,18.66,18.66,109017.0,14.2294,14.237,14.2141,14.2141,109017.0
2015-07-30 12:30:00,18.66,18.67,18.61,18.63,126169.0,14.2141,14.2217,14.176,14.1913,126169.0
2015-07-30 12:40:00,18.63,18.68,18.62,18.68,116040.0,14.1913,14.2294,14.1836,14.2294,116040.0
2015-07-30 12:50:00,18.68,18.69,18.65,18.65,140300.0,14.2294,14.237,14.2065,14.2065,140300.0
2015-07-30 13:00:00,18.65,18.69,18.64,18.66,216011.0,14.2065,14.237,14.1989,14.2141,216011.0
2015-07-30 13:10:00,18.66,18.67,18.62,18.64,101802.0,14.2141,14.2217,14.1836,14.1989,101802.0
2015-07-30 13:20:00,18.63,18.64,18.61,18.61,88661.0,14.1913,14.1989,14.176,14.176,88661.0
2015-07-30 13:30:00,18.61,18.62,18.55,18.55,188133.0,14.176,14.1836,14.1303,14.1303,188133.0
2015-07-30 13:40:00,18.55,18.59,18.55,18.58,242946.0,14.1303,14.1608,14.1303,14.1532,242946.0
2015-07-30 13:50:00,18.57,18.59,18.56,18.57,101306.0,14.1456,14.1608,14.1379,14.1456,101306.0
2015-07-30 14:00:00,18.56,18.61,18.56,18.6,334764.0,14.1379,14.176,14.1379,14.1684,334764.0
2015-07-30 14:10:00,18.6,18.61,18.6,18.6,66722.0,14.1684,14.176,14.1684,14.1684,66722.0
2015-07-30 14:20:00,18.61,18.64,18.6,18.62,214218.0,14.176,14.1989,14.1684,14.1836,214218.0
2015-07-30 14:30:00,18.61,18.62,18.59,18.59,166327.0,14.176,14.1836,14.1608,14.1608,166327.0
2015-07-30 14:40:00,18.59,18.66,18.59,18.66,94949.0,14.1608,14.2141,14.1608,14.2141,94949.0
2015-07-30 14:50:00,18.66,18.69,18.64,18.66,186121.0,14.2141,14.237,14.1989,14.2141,186121.0
2015-07-30 15:00:00,18.66,18.67,18.63,18.64,126259.0,14.2141,14.2217,14.1913,14.1989,126259.0
2015-07-30 15:10:00,18.64,18.65,18.62,18.62,192066.0,14.1989,14.2065,14.1836,14.1836,192066.0
2015-07-30 15:20:00,18.62,18.67,18.62,18.63,253525.0,14.1836,14.2217,14.1836,14.1913,253525.0
2015-07-30 15:30:00,18.63,18.66,18.61,18.63,276657.0,14.1913,14.2141,14.176,14.1913,276657.0
2015-07-30 15:40:00,18.63,18.65,18.62,18.63,327639.0,14.1913,14.2065,14.1836,14.1913,327639.0
2015-07-30 15:50:00,18.63,18.65,18.62,18.63,817567.0,14.1913,14.2065,14.1836,14.1913,817567.0
2015-07-31 09:30:00,18.75,18.78,18.7,18.73,218876.0,14.2827,14.3055,14.2446,14.2674,218876.0
2015-07-31 09:40:00,18.73,18.8,18.73,18.78,270398.0,14.2674,14.3208,14.2674,14.3055,270398.0
2015-07-31 09:50:00,18.78,18.8,18.74,18.77,219634.0,14.3055,14.3208,14.2751,14.2979,219634.0
2015-07-31 10:00:00,18.77,18.81,18.71,18.74,403846.0,14.2979,14.3284,14.2522,14.2751,403846.0
2015-07-31 10:10:00,18.73,18.74,18.65,18.69,642180.0,14.2674,14.2751,14.2065,14.237,642180.0
2015-07-31 10:20:00,18.7,18.71,18.65,18.7,342825.0,14.2446,14.2522,14.2065,14.2446,342825.0
2015-07-31 10:30:00,18.7,18.74,18.69,18.71,221873.0,14.2446,14.2751,14.237,14.2522,221873.0
2015-07-31 10:40:00,18.7,18.76,18.68,18.75,154230.0,14.2446,14.2903,14.2294,14.2827,154230.0
2015-07-31 10:50:00,18.76,18.79,18.72,18.77,374301.0,14.2903,14.3131,14.2598,14.2979,374301.0
2015-07-31 11:00:00,18.77,18.79,18.73,18.76,166486.0,14.2979,14.3131,14.2674,14.2903,166486.0
2015-07-31 11:10:00,18.77,18.81,18.76,18.79,283910.0,14.2979,14.3284,14.2903,14.3131,283910.0
2015-07-31 11:20:00,18.78,18.8,18.78,18.8,105444.0,14.3055,14.3208,14.3055,14.3208,105444.0
2015-07-31 11:30:00,18.79,18.81,18.79,18.8,220100.0,14.3131,14.3284,14.3131,14.3208,220100.0
2015-07-31 11:40:00,18.8,18.81,18.77,18.78,82610.0,14.3208,14.3284,14.2979,14.3055,82610.0
2015-07-31 11:50:00,18.77,18.78,18.76,18.76,52186.0,14.2979,14.3055,14.2903,14.2903,52186.0
2015-07-31 12:00:00,18.77,18.79,18.76,18.78,99920.0,14.2979,14.3131,14.2903,14.3055,99920.0
2015-07-31 12:10:00,18.78,18.8,18.75,18.76,95859.0,14.3055,14.3208,14.2827,14.2903,95859.0
2015-07-31 12:20:00,18.77,18.78,18.75,18.76,125254.0,14.2979,14.3055,14.2827,14.2903,125254.0
2015-07-31 12:30:00,18.77,18.77,18.74,18.76,113709.0,14.2979,14.2979,14.2751,14.2903,113709.0
2015-07-31 12:40:00,18.76,18.77,18.72,18.77,246514.0,14.2903,14.2979,14.2598,14.2979,246514.0
2015-07-31 12:50:00,18.76,18.78,18.73,18.73,93943.0,14.2903,14.3055,14.2674,14.2674,93943.0
2015-07-31 13:00:00,18.73,18.77,18.72,18.75,254776.0,14.2674,14.2979,14.2598,14.2827,254776.0
2015-07-31 13:10:00,18.75,18.75,18.72,18.73,129381.0,14.2827,14.2827,14.2598,14.2674,129381.0
2015-07-31 13:20:00,18.73,18.75,18.72,18.74,182398.0,14.2674,14.2827,14.2598,14.2751,182398.0
2015-07-31 13:30:00,18.74,18.74,18.7,18.7,57252.0,14.2751,14.2751,14.2446,14.2446,57252.0
2015-07-31 13:40:00,18.7,18.73,18.67,18.7,226804.0,14.2446,14.2674,14.2217,14.2446,226804.0
2015-07-31 13:50:00,18.7,18.72,18.69,18.69,99141.0,14.2446,14.2598,14.237,14.237,99141.0
2015-07-31 14:00:00,18.7,18.73,18.69,18.73,146588.0,14.2446,14.2674,14.237,14.2674,146588.0
2015-07-31 14:10:00,18.73,18.73,18.7,18.72,92160.0,14.2674,14.2674,14.2446,14.2598,92160.0
2015-07-31 14:20:00,18.72,18.72,18.65,18.7,400185.0,14.2598,14.2598,14.2065,14.2446,400185.0
2015-07-31 14:30:00,18.7,18.71,18.69,18.7,169884.0,14.2446,14.2522,14.237,14.2446,169884.0
2015-07-31 14:40:00,18.7,18.71,18.67,18.69,275761.0,14.2446,14.2522,14.2217,14.237,275761.0
2015-07-31 14:50:00,18.69,18.71,18.68,18.7,116832.0,14.237,14.2522,14.2294,14.2446,116832.0
2015-07-31 15:00:00,18.69,18.71,18.67,18.67,163374.0,14.237,14.2522,14.2217,14.2217,163374.0
2015-07-31 15:10:00,18.67,18.69,18.65,18.69,130033.0,14.2217,14.237,14.2065,14.237,130033.0
2015-07-31 15:20:00,18.68,18.69,18.65,18.66,214681.0,14.2294,14.237,14.2065,14.2141,214681.0
2015-07-31 15:30:00,18.66,18.69,18.64,18.68,461697.0,14.2141,14.237,14.1989,14.2294,461697.0
2015-07-31 15:40:00,18.68,18.69,18.63,18.65,435002.0,14.2294,14.237,14.1913,14.2065,435002.0
2015-07-31 15:50:00,18.64,18.68,18.63,18.68,917374.0,14.1989,14.2294,14.1913,14.2294,917374.0
2015-08-03 09:30:00,18.6,18.62,18.51,18.53,287405.0,14.1684,14.1836,14.0999,14.1151,287405.0
2015-08-03 09:40:00,18.52,18.53,18.43,18.48,327175.0,14.1075,14.1151,14.0389,14.077,327175.0
2015-08-03 09:50:00,18.49,18.51,18.43,18.44,266035.0,14.0846,14.0999,14.0389,14.0465,266035.0
2015-08-03 10:00:00,18.43,18.51,18.43,18.45,277065.0,14.0389,14.0999,14.0389,14.0542,277065.0
2015-08-03 10:10:00,18.45,18.49,18.4,18.4,285489.0,14.0542,14.0846,14.0161,14.0161,285489.0
2015-08-03 10:20:00,18.41,18.41,18.34,18.37,271462.0,14.0237,14.0237,13.9704,13.9932,271462.0
2015-08-03 10:30:00,18.37,18.41,18.34,18.41,216566.0,13.9932,14.0237,13.9704,14.0237,216566.0
2015-08-03 10:40:00,18.41,18.46,18.39,18.45,277649.0,14.0237,14.0618,14.0084,14.0542,277649.0
2015-08-03 10:50:00,18.46,18.52,18.44,18.48,204654.0,14.0618,14.1075,14.0465,14.077,204654.0
2015-08-03 11:00:00,18.49,18.5,18.45,18.47,460717.0,14.0846,14.0922,14.0542,14.0694,460717.0
2015-08-03 11:10:00,18.47,18.47,18.43,18.45,161565.0,14.0694,14.0694,14.0389,14.0542,161565.0
2015-08-03 11:20:00,18.45,18.46,18.39,18.39,119326.0,14.0542,14.0618,14.0084,14.0084,119326.0
2015-08-03 11:30:00,18.39,18.42,18.38,18.38,154128.0,14.0084,14.0313,14.0008,14.0008,154128.0
2015-08-03 11:40:00,18.39,18.42,18.38,18.41,112632.0,14.0084,14.0313,14.0008,14.0237,112632.0
2015-08-03 11:50:00,18.41,18.41,18.36,18.36,122671.0,14.0237,14.0237,13.9856,13.9856,122671.0
2015-08-03 12:00:00,18.37,18.4,18.35,18.4,126120.0,13.9932,14.0161,13.978,14.0161,126120.0
2015-08-03 12:10:00,18.4,18.43,18.36,18.37,123468.0,14.0161,14.0389,13.9856,13.9932,123468.0
2015-08-03 12:20:00,18.37,18.37,18.34,18.36,77055.0,13.9932,13.9932,13.9704,13.9856,77055.0
2015-08-03 12:30:00,18.35,18.36,18.3,18.33,166746.0,13.978,13.9856,13.9399,13.9627,166746.0
2015-08-03 12:40:00,18.32,18.33,18.3,18.3,137615.0,13.9551,13.9627,13.9399,13.9399,137615.0
2015-08-03 12:50:00,18.3,18.32,18.29,18.31,127497.0,13.9399,13.9551,13.9323,13.9475,127497.0
2015-08-03 13:00:00,18.32,18.34,18.28,18.29,199434.0,13.9551,13.9704,13.9247,13.9323,199434.0
2015-08-03 13:10:00,18.29,18.33,18.28,18.33,128549.0,13.9323,13.9627,13.9247,13.9627,128549.0
2015-08-03 13:20:00,18.33,18.36,18.3,18.32,398132.0,13.9627,13.9856,13.9399,13.9551,398132.0
2015-08-03 13:30:00,18.32,18.34,18.3,18.3,280368.0,13.9551,13.9704,13.9399,13.9399,280368.0
2015-08-03 13:40:00,18.31,18.33,18.29,18.3,184041.0,13.9475,13.9627,13.9323,13.9399,184041.0
2015-08-03 13:50:00,18.3,18.34,18.3,18.31,247940.0,13.9399,13.9704,13.9399,13.9475,247940.0
2015-08-03 14:00:00,18.31,18.31,18.27,18.28,239640.0,13.9475,13.9475,13.917,13.9247,239640.0
2015-08-03 14:10:00,18.28,18.29,18.25,18.25,165693.0,13.9247,13.9323,13.9018,13.9018,165693.0
2015-08-03 14:20:00,18.26,18.28,18.25,18.27,226043.0,13.9094,13.9247,13.9018,13.917,226043.0
2015-08-03 14:30:00,18.26,18.27,18.19,18.21,873422.0,13.9094,13.917,13.8561,13.8713,873422.0
2015-08-03 14:40:00,18.21,18.24,18.2,18.2,251449.0,13.8713,13.8942,13.8637,13.8637,251449.0
2015-08-03 14:50:00,18.2,18.21,18.16,18.16,284180.0,13.8637,13.8713,13.8332,13.8332,284180.0
2015-08-03 15:00:00,18.16,18.18,18.13,18.13,373084.0,13.8332,13.8485,13.8104,13.8104,373084.0
2015-08-03 15:10:00,18.13,18.15,18.11,18.13,346039.0,13.8104,13.8256,13.7952,13.8104,346039.0
2015-08-03 15:20:00,18.12,18.18,18.12,18.16,303438.0,13.8028,13.8485,13.8028,13.8332,303438.0
2015-08-03 15:30:00,18.16,18.19,18.15,18.19,398549.0,13.8332,13.8561,13.8256,13.8561,398549.0
2015-08-03 15:40:00,18.19,18.23,18.17,18.19,1137853.0,13.8561,13.8866,13.8409,13.8561,1137853.0
2015-08-03 15:50:00,18.19,18.21,18.16,18.19,1813630.0,13.8561,13.8713,13.8332,13.8561,1813630.0
2015-08-04 09:30:00,18.19,18.27,18.18,18.21,163580.0,13.8561,13.917,13.8485,13.8713,163580.0
2015-08-04 09:40:00,18.21,18.33,18.2,18.32,196248.0,13.8713,13.9627,13.8637,13.9551,196248.0
2015-08-04 09:50:00,18.33,18.35,18.25,18.31,312894.0,13.9627,13.978,13.9018,13.9475,312894.0
2015-08-04 10:00:00,18.31,18.42,18.31,18.41,349453.0,13.9475,14.0313,13.9475,14.0237,349453.0
2015-08-04 10:10:00,18.41,18.42,18.35,18.38,233323.0,14.0237,14.0313,13.978,14.0008,233323.0
2015-08-04 10:20:00,18.39,18.44,18.38,18.41,138929.0,14.0084,14.0465,14.0008,14.0237,138929.0
2015-08-04 10:30:00,18.42,18.43,18.29,18.3,222428.0,14.0313,14.0389,13.9323,13.9399,222428.0
2015-08-04 10:40:00,18.3,18.38,18.28,18.37,235313.0,13.9399,14.0008,13.9247,13.9932,235313.0
2015-08-04 10:50:00,18.37,18.38,18.3,18.32,278814.0,13.9932,14.0008,13.9399,13.9551,278814.0
2015-08-04 11:00:00,18.31,18.38,18.31,18.32,303744.0,13.9475,14.0008,13.9475,13.9551,303744.0
2015-08-04 11:10:00,18.32,18.36,18.31,18.34,135844.0,13.9551,13.9856,13.9475,13.9704,135844.0
2015-08-04 11:20:00,18.34,18.36,18.33,18.35,169565.0,13.9704,13.9856,13.9627,13.978,169565.0
2015-08-04 11:30:00,18.35,18.36,18.29,18.3,227527.0,13.978,13.9856,13.9323,13.9399,227527.0
2015-08-04 11:40:00,18.3,18.32,18.29,18.32,110693.0,13.9399,13.9551,13.9323,13.9551,110693.0
2015-08-04 11:50:00,18.32,18.33,18.26,18.27,447041.0,13.9551,13.9627,13.9094,13.917,447041.0
2015-08-04 12:00:00,18.28,18.29,18.27,18.29,95547.0,13.9247,13.9323,13.917,13.9323,95547.0
2015-08-04 12:10:00,18.29,18.29,18.27,18.28,280976.0,13.9323,13.9323,13.917,13.9247,280976.0
2015-08-04 12:20:00,18.29,18.29,18.27,18.27,152375.0,13.9323,13.9323,13.917,13.917,152375.0
2015-08-04 12:30:00,18.27,18.29,18.26,18.29,118937.0,13.917,13.9323,13.9094,13.9323,118937.0
2015-08-04 12:40:00,18.29,18.29,18.25,18.27,209270.0,13.9323,13.9323,13.9018,13.917,209270.0
2015-08-04 12:50:00,18.27,18.28,18.25,18.27,69036.0,13.917,13.9247,13.9018,13.917,69036.0
2015-08-04 13:00:00,18.27,18.28,18.25,18.27,115177.0,13.917,13.9247,13.9018,13.917,115177.0
2015-08-04 13:10:00,18.27,18.3,18.26,18.3,47095.0,13.917,13.9399,13.9094,13.9399,47095.0
2015-08-04 13:20:00,18.3,18.31,18.29,18.31,60714.0,13.9399,13.9475,13.9323,13.9475,60714.0
2015-08-04 13:30:00,18.31,18.32,18.3,18.3,169741.0,13.9475,13.9551,13.9399,13.9399,169741.0
2015-08-04 13:40:00,18.31,18.31,18.25,18.26,138143.0,13.9475,13.9475,13.9018,13.9094,138143.0
2015-08-04 13:50:00,18.26,18.27,18.25,18.26,158887.0,13.9094,13.917,13.9018,13.9094,158887.0
2015-08-04 14:00:00,18.27,18.27,18.25,18.25,244312.0,13.917,13.917,13.9018,13.9018,244312.0
2015-08-04 14:10:00,18.25,18.28,18.24,18.28,252156.0,13.9018,13.9247,13.8942,13.9247,252156.0
2015-08-04 14:20:00,18.28,18.29,18.26,18.29,267454.0,13.9247,13.9323,13.9094,13.9323,267454.0
2015-08-04 14:30:00,18.29,18.3,18.26,18.3,190379.0,13.9323,13.9399,13.9094,13.9399,190379.0
2015-08-04 14:40:00,18.3,18.35,18.29,18.35,208318.0,13.9399,13.978,13.9323,13.978,208318.0
2015-08-04 14:50:00,18.35,18.35,18.29,18.29,169477.0,13.978,13.978,13.9323,13.9323,169477.0
2015-08-04 15:00:00,18.3,18.32,18.28,18.3,225287.0,13.9399,13.9551,13.9247,13.9399,225287.0
2015-08-04 15:10:00,18.29,18.32,18.28,18.29,151392.0,13.9323,13.9551,13.9247,13.9323,151392.0
2015-08-04 15:20:00,18.3,18.31,18.28,18.29,164812.0,13.9399,13.9475,13.9247,13.9323,164812.0
2015-08-04 15:30:00,18.29,18.31,18.28,18.28,201956.0,13.9323,13.9475,13.9247,13.9247,201956.0
2015-08-04 15:40:00,18.28,18.3,18.25,18.27,348594.0,13.9247,13.9399,13.9018,13.917,348594.0
2015-08-04 15:50:00,18.27,18.29,18.26,18.29,762887.0,13.917,13.9323,13.9094,13.9323,762887.0
2015-08-05 09:30:00,18.39,18.51,18.39,18.5,185799.0,14.0084,14.0999,14.0084,14.0922,185799.0
2015-08-05 09:40:00,18.5,18.58,18.5,18.57,190407.0,14.0922,14.1532,14.0922,14.1456,190407.0
2015-08-05 09:50:00,18.57,18.62,18.55,18.56,254832.0,14.1456,14.1836,14.1303,14.1379,254832.0
2015-08-05 10:00:00,18.56,18.62,18.54,18.61,158248.0,14.1379,14.1836,14.1227,14.176,158248.0
2015-08-05 10:10:00,18.6,18.64,18.58,18.59,153500.0,14.1684,14.1989,14.1532,14.1608,153500.0
2015-08-05 10:20:00,18.58,18.6,18.57,18.58,240838.0,14.1532,14.1684,14.1456,14.1532,240838.0
2015-08-05 10:30:00,18.58,18.59,18.56,18.56,90392.0,14.1532,14.1608,14.1379,14.1379,90392.0
2015-08-05 10:40:00,18.56,18.57,18.51,18.52,82682.0,14.1379,14.1456,14.0999,14.1075,82682.0
2015-08-05 10:50:00,18.51,18.52,18.49,18.49,85066.0,14.0999,14.1075,14.0846,14.0846,85066.0
2015-08-05 11:00:00,18.5,18.51,18.48,18.48,132115.0,14.0922,14.0999,14.077,14.077,132115.0
2015-08-05 11:10:00,18.48,18.5,18.47,18.5,93226.0,14.077,14.0922,14.0694,14.0922,93226.0
2015-08-05 11:20:00,18.5,18.51,18.49,18.5,143193.0,14.0922,14.0999,14.0846,14.0922,143193.0
2015-08-05 11:30:00,18.5,18.51,18.47,18.47,144387.0,14.0922,14.0999,14.0694,14.0694,144387.0
2015-08-05 11:40:00,18.47,18.48,18.46,18.48,123287.0,14.0694,14.077,14.0618,14.077,123287.0
2015-08-05 11:50:00,18.48,18.48,18.42,18.43,170831.0,14.077,14.077,14.0313,14.0389,170831.0
2015-08-05 12:00:00,18.43,18.44,18.42,18.44,88858.0,14.0389,14.0465,14.0313,14.0465,88858.0
2015-08-05 12:10:00,18.43,18.44,18.41,18.41,89385.0,14.0389,14.0465,14.0237,14.0237,89385.0
2015-08-05 12:20:00,18.41,18.41,18.38,18.39,178542.0,14.0237,14.0237,14.0008,14.0084,178542.0
2015-08-05 12:30:00,18.39,18.4,18.37,18.37,87271.0,14.0084,14.0161,13.9932,13.9932,87271.0
2015-08-05 12:40:00,18.37,18.38,18.34,18.38,143947.0,13.9932,14.0008,13.9704,14.0008,143947.0
2015-08-05 12:50:00,18.37,18.41,18.36,18.4,98154.0,13.9932,14.0237,13.9856,14.0161,98154.0
2015-08-05 13:00:00,18.41,18.41,18.37,18.37,121373.0,14.0237,14.0237,13.9932,13.9932,121373.0
2015-08-05 13:10:00,18.38,18.38,18.31,18.34,134011.0,14.0008,14.0008,13.9475,13.9704,134011.0
2015-08-05 13:20:00,18.34,18.37,18.32,18.37,80612.0,13.9704,13.9932,13.9551,13.9932,80612.0
2015-08-05 13:30:00,18.37,18.38,18.35,18.37,106286.0,13.9932,14.0008,13.978,13.9932,106286.0
2015-08-05 13:40:00,18.38,18.42,18.37,18.41,114233.0,14.0008,14.0313,13.9932,14.0237,114233.0
2015-08-05 13:50:00,18.41,18.41,18.37,18.39,81194.0,14.0237,14.0237,13.9932,14.0084,81194.0
2015-08-05 14:00:00,18.39,18.41,18.37,18.39,176592.0,14.0084,14.0237,13.9932,14.0084,176592.0
2015-08-05 14:10:00,18.39,18.42,18.39,18.4,114136.0,14.0084,14.0313,14.0084,14.0161,114136.0
2015-08-05 14:20:00,18.41,18.44,18.4,18.44,106335.0,14.0237,14.0465,14.0161,14.0465,106335.0
2015-08-05 14:30:00,18.44,18.46,18.43,18.46,203683.0,14.0465,14.0618,14.0389,14.0618,203683.0
2015-08-05 14:40:00,18.46,18.46,18.41,18.41,191142.0,14.0618,14.0618,14.0237,14.0237,191142.0
2015-08-05 14:50:00,18.41,18.43,18.4,18.41,101858.0,14.0237,14.0389,14.0161,14.0237,101858.0
2015-08-05 15:00:00,18.41,18.44,18.4,18.44,151906.0,14.0237,14.0465,14.0161,14.0465,151906.0
2015-08-05 15:10:00,18.44,18.46,18.41,18.44,191173.0,14.0465,14.0618,14.0237,14.0465,191173.0
2015-08-05 15:20:00,18.44,18.45,18.42,18.43,160943.0,14.0465,14.0542,14.0313,14.0389,160943.0
2015-08-05 15:30:00,18.42,18.42,18.4,18.4,102888.0,14.0313,14.0313,14.0161,14.0161,102888.0
2015-08-05 15:40:00,18.4,18.4,18.36,18.36,306571.0,14.0161,14.0161,13.9856,13.9856,306571.0
2015-08-05 15:50:00,18.36,18.37,18.34,18.36,723463.0,13.9856,13.9932,13.9704,13.9856,723463.0
2015-08-06 09:30:00,18.28,18.38,18.27,18.32,207952.0,13.9247,14.0008,13.917,13.9551,207952.0
2015-08-06 09:40:00,18.32,18.36,18.32,18.33,122278.0,13.9551,13.9856,13.9551,13.9627,122278.0
2015-08-06 09:50:00,18.33,18.35,18.29,18.34,91646.0,13.9627,13.978,13.9323,13.9704,91646.0
2015-08-06 10:00:00,18.34,18.35,18.31,18.34,120305.0,13.9704,13.978,13.9475,13.9704,120305.0
2015-08-06 10:10:00,18.34,18.37,18.3,18.32,459218.0,13.9704,13.9932,13.9399,13.9551,459218.0
2015-08-06 10:20:00,18.32,18.32,18.3,18.3,148711.0,13.9551,13.9551,13.9399,13.9399,148711.0
2015-08-06 10:30:00,18.3,18.36,18.3,18.34,241256.0,13.9399,13.9856,13.9399,13.9704,241256.0
2015-08-06 10:40:00,18.34,18.36,18.33,18.36,99897.0,13.9704,13.9856,13.9627,13.9856,99897.0
2015-08-06 10:50:00,18.35,18.36,18.31,18.31,105244.0,13.978,13.9856,13.9475,13.9475,105244.0
2015-08-06 11:00:00,18.31,18.32,18.26,18.26,164906.0,13.9475,13.9551,13.9094,13.9094,164906.0
2015-08-06 11:10:00,18.26,18.27,18.22,18.26,189708.0,13.9094,13.917,13.879,13.9094,189708.0
2015-08-06 11:20:00,18.26,18.29,18.23,18.23,140164.0,13.9094,13.9323,13.8866,13.8866,140164.0
2015-08-06 11:30:00,18.23,18.24,18.16,18.18,185355.0,13.8866,13.8942,13.8332,13.8485,185355.0
2015-08-06 11:40:00,18.18,18.19,18.16,18.18,169493.0,13.8485,13.8561,13.8332,13.8485,169493.0
2015-08-06 11:50:00,18.18,18.19,18.12,18.14,241409.0,13.8485,13.8561,13.8028,13.818,241409.0
2015-08-06 12:00:00,18.14,18.17,18.13,18.15,204043.0,13.818,13.8409,13.8104,13.8256,204043.0
2015-08-06 12:10:00,18.15,18.16,18.13,18.16,151940.0,13.8256,13.8332,13.8104,13.8332,151940.0
2015-08-06 12:20:00,18.15,18.19,18.14,18.19,99280.0,13.8256,13.8561,13.818,13.8561,99280.0
2015-08-06 12:30:00,18.19,18.2,18.14,18.14,122890.0,13.8561,13.8637,13.818,13.818,122890.0
2015-08-06 12:40:00,18.14,18.19,18.14,18.18,136673.0,13.818,13.8561,13.818,13.8485,136673.0
2015-08-06 12:50:00,18.18,18.19,18.14,18.14,130310.0,13.8485,13.8561,13.818,13.818,130310.0
2015-08-06 13:00:00,18.14,18.15,18.13,18.14,109091.0,13.818,13.8256,13.8104,13.818,109091.0
2015-08-06 13:10:00,18.14,18.19,18.14,18.18,166365.0,13.818,13.8561,13.818,13.8485,166365.0
2015-08-06 13:20:00,18.18,18.24,18.18,18.23,206214.0,13.8485,13.8942,13.8485,13.8866,206214.0
2015-08-06 13:30:00,18.22,18.25,18.21,18.21,112806.0,13.879,13.9018,13.8713,13.8713,112806.0
2015-08-06 13:40:00,18.21,18.22,18.2,18.21,94547.0,13.8713,13.879,13.8637,13.8713,94547.0
2015-08-06 13:50:00,18.21,18.23,18.2,18.21,134179.0,13.8713,13.8866,13.8637,13.8713,134179.0
2015-08-06 14:00:00,18.21,18.26,18.2,18.26,164037.0,13.8713,13.9094,13.8637,13.9094,164037.0
2015-08-06 14:10:00,18.26,18.27,18.23,18.27,159204.0,13.9094,13.917,13.8866,13.917,159204.0
2015-08-06 14:20:00,18.27,18.32,18.26,18.32,175676.0,13.917,13.9551,13.9094,13.9551,175676.0
2015-08-06 14:30:00,18.32,18.34,18.28,18.29,219224.0,13.9551,13.9704,13.9247,13.9323,219224.0
2015-08-06 14:40:00,18.29,18.31,18.28,18.3,119449.0,13.9323,13.9475,13.9247,13.9399,119449.0
2015-08-06 14:50:00,18.3,18.32,18.29,18.32,241663.0,13.9399,13.9551,13.9323,13.9551,241663.0
2015-08-06 15:00:00,18.32,18.32,18.29,18.29,211311.0,13.9551,13.9551,13.9323,13.9323,211311.0
2015-08-06 15:10:00,18.3,18.34,18.29,18.34,209372.0,13.9399,13.9704,13.9323,13.9704,209372.0
2015-08-06 15:20:00,18.34,18.35,18.29,18.3,362588.0,13.9704,13.978,13.9323,13.9399,362588.0
2015-08-06 15:30:00,18.29,18.3,18.27,18.29,688786.0,13.9323,13.9399,13.917,13.9323,688786.0
2015-08-06 15:40:00,18.29,18.31,18.26,18.29,448991.0,13.9323,13.9475,13.9094,13.9323,448991.0
2015-08-06 15:50:00,18.28,18.29,18.26,18.26,584766.0,13.9247,13.9323,13.9094,13.9094,584766.0
2015-08-07 09:30:00,18.28,18.29,18.16,18.28,193105.0,13.9247,13.9323,13.8332,13.9247,193105.0
2015-08-07 09:40:00,18.27,18.32,18.24,18.26,141700.0,13.917,13.9551,13.8942,13.9094,141700.0
2015-08-07 09:50:00,18.27,18.32,18.24,18.26,160067.0,13.917,13.9551,13.8942,13.9094,160067.0
2015-08-07 10:00:00,18.26,18.29,18.22,18.26,96887.0,13.9094,13.9323,13.879,13.9094,96887.0
2015-08-07 10:10:00,18.26,18.28,18.24,18.25,94331.0,13.9094,13.9247,13.8942,13.9018,94331.0
2015-08-07 10:20:00,18.25,18.25,18.19,18.21,99128.0,13.9018,13.9018,13.8561,13.8713,99128.0
2015-08-07 10:30:00,18.2,18.21,18.15,18.16,147167.0,13.8637,13.8713,13.8256,13.8332,147167.0
2015-08-07 10:40:00,18.16,18.2,18.13,18.16,196576.0,13.8332,13.8637,13.8104,13.8332,196576.0
2015-08-07 10:50:00,18.16,18.18,18.12,18.17,111290.0,13.8332,13.8485,13.8028,13.8409,111290.0
2015-08-07 11:00:00,18.16,18.2,18.14,18.14,86293.0,13.8332,13.8637,13.818,13.818,86293.0
2015-08-07 11:10:00,18.14,18.16,18.12,18.12,84605.0,13.818,13.8332,13.8028,13.8028,84605.0
2015-08-07 11:20:00,18.12,18.15,18.12,18.14,147655.0,13.8028,13.8256,13.8028,13.818,147655.0
2015-08-07 11:30:00,18.13,18.15,18.11,18.11,110647.0,13.8104,13.8256,13.7952,13.7952,110647.0
2015-08-07 11:40:00,18.12,18.14,18.1,18.12,96243.0,13.8028,13.818,13.7875,13.8028,96243.0
2015-08-07 11:50:00,18.12,18.14,18.07,18.09,303554.0,13.8028,13.818,13.7647,13.7799,303554.0
2015-08-07 12:00:00,18.1,18.12,18.09,18.11,130153.0,13.7875,13.8028,13.7799,13.7952,130153.0
2015-08-07 12:10:00,18.11,18.12,18.1,18.11,67174.0,13.7952,13.8028,13.7875,13.7952,67174.0
2015-08-07 12:20:00,18.1,18.13,18.09,18.1,142231.0,13.7875,13.8104,13.7799,13.7875,142231.0
2015-08-07 12:30:00,18.1,18.12,18.05,18.08,160573.0,13.7875,13.8028,13.7495,13.7723,160573.0
2015-08-07 12:40:00,18.08,18.09,18.06,18.07,92441.0,13.7723,13.7799,13.7571,13.7647,92441.0
2015-08-07 12:50:00,18.07,18.1,18.07,18.09,152397.0,13.7647,13.7875,13.7647,13.7799,152397.0
2015-08-07 13:00:00,18.09,18.11,18.08,18.09,70640.0,13.7799,13.7952,13.7723,13.7799,70640.0
2015-08-07 13:10:00,18.09,18.1,18.07,18.09,71302.0,13.7799,13.7875,13.7647,13.7799,71302.0
2015-08-07 13:20:00,18.09,18.1,18.07,18.09,66912.0,13.7799,13.7875,13.7647,13.7799,66912.0
2015-08-07 13:30:00,18.08,18.13,18.08,18.12,152320.0,13.7723,13.8104,13.7723,13.8028,152320.0
2015-08-07 13:40:00,18.12,18.14,18.11,18.12,75534.0,13.8028,13.818,13.7952,13.8028,75534.0
2015-08-07 13:50:00,18.12,18.13,18.1,18.12,73908.0,13.8028,13.8104,13.7875,13.8028,73908.0
2015-08-07 14:00:00,18.12,18.12,18.1,18.12,75757.0,13.8028,13.8028,13.7875,13.8028,75757.0
2015-08-07 14:10:00,18.12,18.13,18.1,18.1,137029.0,13.8028,13.8104,13.7875,13.7875,137029.0
2015-08-07 14:20:00,18.11,18.12,18.09,18.12,93602.0,13.7952,13.8028,13.7799,13.8028,93602.0
2015-08-07 14:30:00,18.12,18.14,18.11,18.11,152895.0,13.8028,13.818,13.7952,13.7952,152895.0
2015-08-07 14:40:00,18.11,18.12,18.09,18.12,126174.0,13.7952,13.8028,13.7799,13.8028,126174.0
2015-08-07 14:50:00,18.11,18.14,18.1,18.11,92356.0,13.7952,13.818,13.7875,13.7952,92356.0
2015-08-07 15:00:00,18.12,18.12,18.09,18.12,171090.0,13.8028,13.8028,13.7799,13.8028,171090.0
2015-08-07 15:10:00,18.12,18.12,18.09,18.12,173159.0,13.8028,13.8028,13.7799,13.8028,173159.0
2015-08-07 15:20:00,18.11,18.16,18.1,18.14,212337.0,13.7952,13.8332,13.7875,13.818,212337.0
2015-08-07 15:30:00,18.14,18.16,18.12,18.12,203953.0,13.818,13.8332,13.8028,13.8028,203953.0
2015-08-07 15:40:00,18.13,18.14,18.09,18.1,455783.0,13.8104,13.818,13.7799,13.7875,455783.0
2015-08-07 15:50:00,18.1,18.14,18.09,18.14,594956.0,13.7875,13.818,13.7799,13.818,594956.0
2015-08-10 09:30:00,18.25,18.29,18.21,18.23,340637.0,13.9018,13.9323,13.8713,13.8866,340637.0
2015-08-10 09:40:00,18.23,18.27,18.22,18.24,372124.0,13.8866,13.917,13.879,13.8942,372124.0
2015-08-10 09:50:00,18.23,18.27,18.23,18.24,236608.0,13.8866,13.917,13.8866,13.8942,236608.0
2015-08-10 10:00:00,18.25,18.27,18.25,18.26,165116.0,13.9018,13.917,13.9018,13.9094,165116.0
2015-08-10 10:10:00,18.27,18.4,18.26,18.39,107546.0,13.917,14.0161,13.9094,14.0084,107546.0
2015-08-10 10:20:00,18.39,18.44,18.39,18.41,189100.0,14.0084,14.0465,14.0084,14.0237,189100.0
2015-08-10 10:30:00,18.41,18.44,18.4,18.41,129466.0,14.0237,14.0465,14.0161,14.0237,129466.0
2015-08-10 10:40:00,18.41,18.43,18.4,18.43,97639.0,14.0237,14.0389,14.0161,14.0389,97639.0
2015-08-10 10:50:00,18.43,18.44,18.41,18.41,162805.0,14.0389,14.0465,14.0237,14.0237,162805.0
2015-08-10 11:00:00,18.41,18.45,18.41,18.45,153452.0,14.0237,14.0542,14.0237,14.0542,153452.0
2015-08-10 11:10:00,18.45,18.46,18.39,18.41,220872.0,14.0542,14.0618,14.0084,14.0237,220872.0
2015-08-10 11:20:00,18.41,18.41,18.39,18.39,85335.0,14.0237,14.0237,14.0084,14.0084,85335.0
2015-08-10 11:30:00,18.39,18.41,18.39,18.4,114009.0,14.0084,14.0237,14.0084,14.0161,114009.0
2015-08-10 11:40:00,18.4,18.4,18.35,18.39,260553.0,14.0161,14.0161,13.978,14.0084,260553.0
2015-08-10 11:50:00,18.39,18.4,18.35,18.36,203325.0,14.0084,14.0161,13.978,13.9856,203325.0
2015-08-10 12:00:00,18.36,18.38,18.36,18.37,60264.0,13.9856,14.0008,13.9856,13.9932,60264.0
2015-08-10 12:10:00,18.38,18.4,18.37,18.38,147783.0,14.0008,14.0161,13.9932,14.0008,147783.0
2015-08-10 12:20:00,18.38,18.4,18.38,18.39,74684.0,14.0008,14.0161,14.0008,14.0084,74684.0
2015-08-10 12:30:00,18.4,18.4,18.39,18.4,50410.0,14.0161,14.0161,14.0084,14.0161,50410.0
2015-08-10 12:40:00,18.4,18.47,18.4,18.47,113743.0,14.0161,14.0694,14.0161,14.0694,113743.0
2015-08-10 12:50:00,18.46,18.47,18.44,18.44,156820.0,14.0618,14.0694,14.0465,14.0465,156820.0
2015-08-10 13:00:00,18.45,18.45,18.42,18.43,169737.0,14.0542,14.0542,14.0313,14.0389,169737.0
2015-08-10 13:10:00,18.44,18.45,18.43,18.44,58751.0,14.0465,14.0542,14.0389,14.0465,58751.0
2015-08-10 13:20:00,18.44,18.49,18.44,18.49,88115.0,14.0465,14.0846,14.0465,14.0846,88115.0
2015-08-10 13:30:00,18.49,18.5,18.45,18.48,181759.0,14.0846,14.0922,14.0542,14.077,181759.0
2015-08-10 13:40:00,18.49,18.49,18.41,18.46,341017.0,14.0846,14.0846,14.0237,14.0618,341017.0
2015-08-10 13:50:00,18.46,18.48,18.45,18.48,101076.0,14.0618,14.077,14.0542,14.077,101076.0
2015-08-10 14:00:00,18.48,18.49,18.45,18.47,198984.0,14.077,14.0846,14.0542,14.0694,198984.0
2015-08-10 14:10:00,18.47,18.48,18.46,18.48,99265.0,14.0694,14.077,14.0618,14.077,99265.0
2015-08-10 14:20:00,18.48,18.49,18.47,18.48,75183.0,14.077,14.0846,14.0694,14.077,75183.0
2015-08-10 14:30:00,18.48,18.49,18.48,18.49,58695.0,14.077,14.0846,14.077,14.0846,58695.0
2015-08-10 14:40:00,18.48,18.49,18.48,18.49,48427.0,14.077,14.0846,14.077,14.0846,48427.0
2015-08-10 14:50:00,18.48,18.49,18.44,18.46,293678.0,14.077,14.0846,14.0465,14.0618,293678.0
2015-08-10 15:00:00,18.46,18.47,18.45,18.46,189549.0,14.0618,14.0694,14.0542,14.0618,189549.0
2015-08-10 15:10:00,18.46,18.47,18.46,18.46,91907.0,14.0618,14.0694,14.0618,14.0618,91907.0
2015-08-10 15:20:00,18.46,18.5,18.46,18.48,269573.0,14.0618,14.0922,14.0618,14.077,269573.0
2015-08-10 15:30:00,18.48,18.49,18.44,18.46,231753.0,14.077,14.0846,14.0465,14.0618,231753.0
2015-08-10 15:40:00,18.45,18.48,18.43,18.45,558912.0,14.0542,14.077,14.0389,14.0542,558912.0
2015-08-10 15:50:00,18.45,18.46,18.43,18.46,506377.0,14.0542,14.0618,14.0389,14.0618,506377.0
2015-08-11 09:30:00,18.26,18.27,18.16,18.26,335980.0,13.9094,13.917,13.8332,13.9094,335980.0
2015-08-11 09:40:00,18.26,18.26,18.21,18.25,360411.0,13.9094,13.9094,13.8713,13.9018,360411.0
2015-08-11 09:50:00,18.24,18.25,18.18,18.21,173264.0,13.8942,13.9018,13.8485,13.8713,173264.0
2015-08-11 10:00:00,18.21,18.24,18.2,18.22,107191.0,13.8713,13.8942,13.8637,13.879,107191.0
2015-08-11 10:10:00,18.22,18.24,18.2,18.23,98041.0,13.879,13.8942,13.8637,13.8866,98041.0
2015-08-11 10:20:00,18.23,18.25,18.2,18.21,107345.0,13.8866,13.9018,13.8637,13.8713,107345.0
2015-08-11 10:30:00,18.2,18.21,18.19,18.2,99504.0,13.8637,13.8713,13.8561,13.8637,99504.0
2015-08-11 10:40:00,18.19,18.22,18.19,18.19,75189.0,13.8561,13.879,13.8561,13.8561,75189.0
2015-08-11 10:50:00,18.19,18.2,18.13,18.14,168632.0,13.8561,13.8637,13.8104,13.818,168632.0
2015-08-11 11:00:00,18.14,18.14,18.1,18.12,195927.0,13.818,13.818,13.7875,13.8028,195927.0
2015-08-11 11:10:00,18.11,18.14,18.09,18.09,261306.0,13.7952,13.818,13.7799,13.7799,261306.0
2015-08-11 11:20:00,18.09,18.12,18.04,18.05,272676.0,13.7799,13.8028,13.7418,13.7495,272676.0
2015-08-11 11:30:00,18.05,18.09,18.04,18.09,142857.0,13.7495,13.7799,13.7418,13.7799,142857.0
2015-08-11 11:40:00,18.08,18.09,18.02,18.03,193916.0,13.7723,13.7799,13.7266,13.7342,193916.0
2015-08-11 11:50:00,18.04,18.07,18.03,18.06,219780.0,13.7418,13.7647,13.7342,13.7571,219780.0
2015-08-11 12:00:00,18.06,18.1,18.06,18.09,150776.0,13.7571,13.7875,13.7571,13.7799,150776.0
2015-08-11 12:10:00,18.1,18.11,18.07,18.07,108110.0,13.7875,13.7952,13.7647,13.7647,108110.0
2015-08-11 12:20:00,18.07,18.08,18.05,18.05,113164.0,13.7647,13.7723,13.7495,13.7495,113164.0
2015-08-11 12:30:00,18.06,18.09,18.05,18.08,162070.0,13.7571,13.7799,13.7495,13.7723,162070.0
2015-08-11 12:40:00,18.07,18.1,18.07,18.1,324948.0,13.7647,13.7875,13.7647,13.7875,324948.0
2015-08-11 12:50:00,18.09,18.11,18.07,18.07,142810.0,13.7799,13.7952,13.7647,13.7647,142810.0
2015-08-11 13:00:00,18.07,18.08,18.02,18.04,196135.0,13.7647,13.7723,13.7266,13.7418,196135.0
2015-08-11 13:10:00,18.04,18.05,17.96,17.99,332764.0,13.7418,13.7495,13.6809,13.7038,332764.0
2015-08-11 13:20:00,17.98,17.99,17.95,17.96,168695.0,13.6961,13.7038,13.6733,13.6809,168695.0
2015-08-11 13:30:00,17.95,17.96,17.93,17.94,221417.0,13.6733,13.6809,13.658,13.6657,221417.0
2015-08-11 13:40:00,17.95,17.95,17.88,17.89,277561.0,13.6733,13.6733,13.62,13.6276,277561.0
2015-08-11 13:50:00,17.89,17.9,17.85,17.86,383231.0,13.6276,13.6352,13.5971,13.6047,383231.0
2015-08-11 14:00:00,17.86,17.87,17.84,17.86,190014.0,13.6047,13.6123,13.5895,13.6047,190014.0
2015-08-11 14:10:00,17.86,17.88,17.82,17.82,209556.0,13.6047,13.62,13.5743,13.5743,209556.0
2015-08-11 14:20:00,17.82,17.85,17.81,17.84,249099.0,13.5743,13.5971,13.5666,13.5895,249099.0
2015-08-11 14:30:00,17.85,17.85,17.81,17.82,184683.0,13.5971,13.5971,13.5666,13.5743,184683.0
2015-08-11 14:40:00,17.82,17.82,17.79,17.79,191817.0,13.5743,13.5743,13.5514,13.5514,191817.0
2015-08-11 14:50:00,17.79,17.88,17.78,17.86,631364.0,13.5514,13.62,13.5438,13.6047,631364.0
2015-08-11 15:00:00,17.86,17.91,17.86,17.89,384665.0,13.6047,13.6428,13.6047,13.6276,384665.0
2015-08-11 15:10:00,17.9,17.93,17.89,17.89,218400.0,13.6352,13.658,13.6276,13.6276,218400.0
2015-08-11 15:20:00,17.89,17.9,17.87,17.87,181265.0,13.6276,13.6352,13.6123,13.6123,181265.0
2015-08-11 15:30:00,17.87,17.9,17.86,17.89,693868.0,13.6123,13.6352,13.6047,13.6276,693868.0
2015-08-11 15:40:00,17.89,17.91,17.89,17.9,611172.0,13.6276,13.6428,13.6276,13.6352,611172.0
2015-08-11 15:50:00,17.89,17.91,17.89,17.91,786075.0,13.6276,13.6428,13.6276,13.6428,786075.0
2015-08-12 09:30:00,17.79,17.92,17.73,17.89,481457.0,13.5514,13.6504,13.5057,13.6276,481457.0
2015-08-12 09:40:00,17.91,17.97,17.89,17.92,266788.0,13.6428,13.6885,13.6276,13.6504,266788.0
2015-08-12 09:50:00,17.91,17.92,17.81,17.84,280872.0,13.6428,13.6504,13.5666,13.5895,280872.0
2015-08-12 10:00:00,17.85,17.86,17.82,17.84,298291.0,13.5971,13.6047,13.5743,13.5895,298291.0
2015-08-12 10:10:00,17.84,17.86,17.82,17.85,246565.0,13.5895,13.6047,13.5743,13.5971,246565.0
2015-08-12 10:20:00,17.85,17.85,17.79,17.81,315195.0,13.5971,13.5971,13.5514,13.5666,315195.0
2015-08-12 10:30:00,17.81,17.82,17.78,17.81,202226.0,13.5666,13.5743,13.5438,13.5666,202226.0
2015-08-12 10:40:00,17.81,17.84,17.79,17.8,160478.0,13.5666,13.5895,13.5514,13.559,160478.0
2015-08-12 10:50:00,17.8,17.81,17.77,17.81,169902.0,13.559,13.5666,13.5362,13.5666,169902.0
2015-08-12 11:00:00,17.81,17.84,17.81,17.82,99603.0,13.5666,13.5895,13.5666,13.5743,99603.0
2015-08-12 11:10:00,17.82,17.86,17.81,17.85,351565.0,13.5743,13.6047,13.5666,13.5971,351565.0
2015-08-12 11:20:00,17.85,17.9,17.84,17.86,378028.0,13.5971,13.6352,13.5895,13.6047,378028.0
2015-08-12 11:30:00,17.86,17.86,17.81,17.82,134588.0,13.6047,13.6047,13.5666,13.5743,134588.0
2015-08-12 11:40:00,17.82,17.84,17.81,17.81,63875.0,13.5743,13.5895,13.5666,13.5666,63875.0
2015-08-12 11:50:00,17.82,17.82,17.79,17.81,124521.0,13.5743,13.5743,13.5514,13.5666,124521.0
2015-08-12 12:00:00,17.8,17.82,17.78,17.82,128287.0,13.559,13.5743,13.5438,13.5743,128287.0
2015-08-12 12:10:00,17.82,17.85,17.81,17.83,167079.0,13.5743,13.5971,13.5666,13.5819,167079.0
2015-08-12 12:20:00,17.83,17.85,17.82,17.84,134297.0,13.5819,13.5971,13.5743,13.5895,134297.0
2015-08-12 12:30:00,17.85,17.88,17.83,17.86,356647.0,13.5971,13.62,13.5819,13.6047,356647.0
2015-08-12 12:40:00,17.86,17.87,17.83,17.84,160558.0,13.6047,13.6123,13.5819,13.5895,160558.0
2015-08-12 12:50:00,17.84,17.86,17.82,17.83,163202.0,13.5895,13.6047,13.5743,13.5819,163202.0
2015-08-12 13:00:00,17.84,17.9,17.83,17.87,159472.0,13.5895,13.6352,13.5819,13.6123,159472.0
2015-08-12 13:10:00,17.87,17.93,17.86,17.93,80197.0,13.6123,13.658,13.6047,13.658,80197.0
2015-08-12 13:20:00,17.92,17.95,17.92,17.92,255597.0,13.6504,13.6733,13.6504,13.6504,255597.0
2015-08-12 13:30:00,17.92,17.94,17.92,17.94,84371.0,13.6504,13.6657,13.6504,13.6657,84371.0
2015-08-12 13:40:00,17.93,17.94,17.93,17.93,199269.0,13.658,13.6657,13.658,13.658,199269.0
2015-08-12 13:50:00,17.93,18.01,17.93,18.0,243252.0,13.658,13.719,13.658,13.7114,243252.0
2015-08-12 14:00:00,17.99,18.0,17.94,17.96,157354.0,13.7038,13.7114,13.6657,13.6809,157354.0
2015-08-12 14:10:00,17.97,18.0,17.96,17.99,137350.0,13.6885,13.7114,13.6809,13.7038,137350.0
2015-08-12 14:20:00,17.98,17.99,17.89,17.89,394062.0,13.6961,13.7038,13.6276,13.6276,394062.0
2015-08-12 14:30:00,17.9,17.92,17.87,17.92,286516.0,13.6352,13.6504,13.6123,13.6504,286516.0
2015-08-12 14:40:00,17.92,17.96,17.91,17.94,322370.0,13.6504,13.6809,13.6428,13.6657,322370.0
2015-08-12 14:50:00,17.94,17.95,17.93,17.94,229432.0,13.6657,13.6733,13.658,13.6657,229432.0
2015-08-12 15:00:00,17.94,18.01,17.94,17.99,597932.0,13.6657,13.719,13.6657,13.7038,597932.0
2015-08-12 15:10:00,17.98,17.99,17.96,17.98,311498.0,13.6961,13.7038,13.6809,13.6961,311498.0
2015-08-12 15:20:00,17.97,18.01,17.95,17.98,468363.0,13.6885,13.719,13.6733,13.6961,468363.0
2015-08-12 15:30:00,17.98,18.02,17.98,17.98,282248.0,13.6961,13.7266,13.6961,13.6961,282248.0
2015-08-12 15:40:00,17.98,18.0,17.97,17.97,473436.0,13.6961,13.7114,13.6885,13.6885,473436.0
2015-08-12 15:50:00,17.97,17.97,17.94,17.95,692954.0,13.6885,13.6885,13.6657,13.6733,692954.0
2015-08-13 09:30:00,17.92,18.01,17.9,17.95,374572.0,13.6504,13.719,13.6352,13.6733,374572.0
2015-08-13 09:40:00,17.96,17.98,17.9,17.9,201597.0,13.6809,13.6961,13.6352,13.6352,201597.0
2015-08-13 09:50:00,17.91,17.94,17.88,17.93,143336.0,13.6428,13.6657,13.62,13.658,143336.0
2015-08-13 10:00:00,17.92,17.94,17.88,17.92,127827.0,13.6504,13.6657,13.62,13.6504,127827.0
2015-08-13 10:10:00,17.93,17.94,17.9,17.91,129520.0,13.658,13.6657,13.6352,13.6428,129520.0
2015-08-13 10:20:00,17.91,17.95,17.9,17.93,119025.0,13.6428,13.6733,13.6352,13.658,119025.0
2015-08-13 10:30:00,17.93,17.98,17.9,17.98,103385.0,13.658,13.6961,13.6352,13.6961,103385.0
2015-08-13 10:40:00,17.98,18.0,17.97,17.98,119811.0,13.6961,13.7114,13.6885,13.6961,119811.0
2015-08-13 10:50:00,17.97,17.99,17.93,17.94,145589.0,13.6885,13.7038,13.658,13.6657,145589.0
2015-08-13 11:00:00,17.93,17.95,17.91,17.91,95242.0,13.658,13.6733,13.6428,13.6428,95242.0
2015-08-13 11:10:00,17.91,17.96,17.89,17.96,125068.0,13.6428,13.6809,13.6276,13.6809,125068.0
2015-08-13 11:20:00,17.95,17.96,17.93,17.94,97279.0,13.6733,13.6809,13.658,13.6657,97279.0
2015-08-13 11:30:00,17.94,17.96,17.91,17.91,101894.0,13.6657,13.6809,13.6428,13.6428,101894.0
2015-08-13 11:40:00,17.91,17.94,17.91,17.94,42722.0,13.6428,13.6657,13.6428,13.6657,42722.0
2015-08-13 11:50:00,17.93,17.94,17.9,17.91,105105.0,13.658,13.6657,13.6352,13.6428,105105.0
2015-08-13 12:00:00,17.92,17.96,17.92,17.94,82132.0,13.6504,13.6809,13.6504,13.6657,82132.0
2015-08-13 12:10:00,17.94,17.95,17.93,17.95,56736.0,13.6657,13.6733,13.658,13.6733,56736.0
2015-08-13 12:20:00,17.94,17.97,17.93,17.97,62757.0,13.6657,13.6885,13.658,13.6885,62757.0
2015-08-13 12:30:00,17.97,17.98,17.96,17.98,48022.0,13.6885,13.6961,13.6809,13.6961,48022.0
2015-08-13 12:40:00,17.98,17.98,17.96,17.96,108251.0,13.6961,13.6961,13.6809,13.6809,108251.0
2015-08-13 12:50:00,17.96,17.98,17.95,17.96,99390.0,13.6809,13.6961,13.6733,13.6809,99390.0
2015-08-13 13:00:00,17.96,17.98,17.94,17.95,75785.0,13.6809,13.6961,13.6657,13.6733,75785.0
2015-08-13 13:10:00,17.95,17.96,17.92,17.92,53157.0,13.6733,13.6809,13.6504,13.6504,53157.0
2015-08-13 13:20:00,17.93,17.95,17.92,17.94,42401.0,13.658,13.6733,13.6504,13.6657,42401.0
2015-08-13 13:30:00,17.95,17.95,17.94,17.95,36357.0,13.6733,13.6733,13.6657,13.6733,36357.0
2015-08-13 13:40:00,17.94,17.95,17.94,17.94,35816.0,13.6657,13.6733,13.6657,13.6657,35816.0
2015-08-13 13:50:00,17.94,17.95,17.91,17.92,111583.0,13.6657,13.6733,13.6428,13.6504,111583.0
2015-08-13 14:00:00,17.91,17.95,17.91,17.93,108798.0,13.6428,13.6733,13.6428,13.658,108798.0
2015-08-13 14:10:00,17.93,17.94,17.93,17.94,36525.0,13.658,13.6657,13.658,13.6657,36525.0
2015-08-13 14:20:00,17.95,17.95,17.94,17.95,62341.0,13.6733,13.6733,13.6657,13.6733,62341.0
2015-08-13 14:30:00,17.95,17.95,17.94,17.94,83689.0,13.6733,13.6733,13.6657,13.6657,83689.0
2015-08-13 14:40:00,17.94,17.95,17.94,17.94,43752.0,13.6657,13.6733,13.6657,13.6657,43752.0
2015-08-13 14:50:00,17.95,17.95,17.94,17.94,28118.0,13.6733,13.6733,13.6657,13.6657,28118.0
2015-08-13 15:00:00,17.95,17.95,17.9,17.9,273778.0,13.6733,13.6733,13.6352,13.6352,273778.0
2015-08-13 15:10:00,17.9,17.92,17.9,17.91,164650.0,13.6352,13.6504,13.6352,13.6428,164650.0
2015-08-13 15:20:00,17.9,17.91,17.88,17.88,144661.0,13.6352,13.6428,13.62,13.62,144661.0
2015-08-13 15:30:00,17.89,17.89,17.82,17.84,294008.0,13.6276,13.6276,13.5743,13.5895,294008.0
2015-08-13 15:40:00,17.84,17.86,17.81,17.84,389655.0,13.5895,13.6047,13.5666,13.5895,389655.0
2015-08-13 15:50:00,17.84,17.84,17.79,17.81,1346031.0,13.5895,13.5895,13.5514,13.5666,1346031.0
2015-08-14 09:30:00,17.72,17.79,17.71,17.77,264141.0,13.4981,13.5514,13.4905,13.5362,264141.0
2015-08-14 09:40:00,17.77,17.82,17.74,17.81,161974.0,13.5362,13.5743,13.5133,13.5666,161974.0
2015-08-14 09:50:00,17.81,17.85,17.81,17.82,95245.0,13.5666,13.5971,13.5666,13.5743,95245.0
2015-08-14 10:00:00,17.82,17.83,17.78,17.81,245621.0,13.5743,13.5819,13.5438,13.5666,245621.0
2015-08-14 10:10:00,17.82,17.83,17.79,17.82,81821.0,13.5743,13.5819,13.5514,13.5743,81821.0
2015-08-14 10:20:00,17.82,17.83,17.79,17.79,187869.0,13.5743,13.5819,13.5514,13.5514,187869.0
2015-08-14 10:30:00,17.79,17.8,17.78,17.78,69380.0,13.5514,13.559,13.5438,13.5438,69380.0
2015-08-14 10:40:00,17.79,17.79,17.75,17.76,111271.0,13.5514,13.5514,13.5209,13.5286,111271.0
2015-08-14 10:50:00,17.75,17.79,17.75,17.77,124459.0,13.5209,13.5514,13.5209,13.5362,124459.0
2015-08-14 11:00:00,17.77,17.79,17.76,17.77,226098.0,13.5362,13.5514,13.5286,13.5362,226098.0
2015-08-14 11:10:00,17.77,17.8,17.77,17.8,125642.0,13.5362,13.559,13.5362,13.559,125642.0
2015-08-14 11:20:00,17.8,17.83,17.79,17.82,89776.0,13.559,13.5819,13.5514,13.5743,89776.0
2015-08-14 11:30:00,17.82,17.83,17.8,17.81,157587.0,13.5743,13.5819,13.559,13.5666,157587.0
2015-08-14 11:40:00,17.82,17.83,17.81,17.82,131405.0,13.5743,13.5819,13.5666,13.5743,131405.0
2015-08-14 11:50:00,17.82,17.83,17.8,17.8,109508.0,13.5743,13.5819,13.559,13.559,109508.0
2015-08-14 12:00:00,17.8,17.84,17.8,17.84,116492.0,13.559,13.5895,13.559,13.5895,116492.0
2015-08-14 12:10:00,17.83,17.84,17.83,17.84,53566.0,13.5819,13.5895,13.5819,13.5895,53566.0
2015-08-14 12:20:00,17.84,17.84,17.83,17.83,41147.0,13.5895,13.5895,13.5819,13.5819,41147.0
2015-08-14 12:30:00,17.83,17.84,17.82,17.82,68752.0,13.5819,13.5895,13.5743,13.5743,68752.0
2015-08-14 12:40:00,17.82,17.83,17.8,17.8,107244.0,13.5743,13.5819,13.559,13.559,107244.0
2015-08-14 12:50:00,17.8,17.81,17.8,17.8,50547.0,13.559,13.5666,13.559,13.559,50547.0
2015-08-14 13:00:00,17.8,17.83,17.8,17.82,143546.0,13.559,13.5819,13.559,13.5743,143546.0
2015-08-14 13:10:00,17.83,17.88,17.82,17.86,122244.0,13.5819,13.62,13.5743,13.6047,122244.0
2015-08-14 13:20:00,17.86,17.87,17.83,17.85,64163.0,13.6047,13.6123,13.5819,13.5971,64163.0
2015-08-14 13:30:00,17.85,17.87,17.84,17.85,62306.0,13.5971,13.6123,13.5895,13.5971,62306.0
2015-08-14 13:40:00,17.85,17.86,17.84,17.84,49658.0,13.5971,13.6047,13.5895,13.5895,49658.0
2015-08-14 13:50:00,17.84,17.89,17.84,17.89,155672.0,13.5895,13.6276,13.5895,13.6276,155672.0
2015-08-14 14:00:00,17.89,17.89,17.88,17.88,36833.0,13.6276,13.6276,13.62,13.62,36833.0
2015-08-14 14:10:00,17.88,17.91,17.88,17.91,61486.0,13.62,13.6428,13.62,13.6428,61486.0
2015-08-14 14:20:00,17.91,17.93,17.9,17.93,159496.0,13.6428,13.658,13.6352,13.658,159496.0
2015-08-14 14:30:00,17.92,17.94,17.91,17.94,92747.0,13.6504,13.6657,13.6428,13.6657,92747.0
2015-08-14 14:40:00,17.94,17.94,17.93,17.93,45826.0,13.6657,13.6657,13.658,13.658,45826.0
2015-08-14 14:50:00,17.93,17.93,17.92,17.92,106145.0,13.658,13.658,13.6504,13.6504,106145.0
2015-08-14 15:00:00,17.92,17.95,17.92,17.94,132565.0,13.6504,13.6733,13.6504,13.6657,132565.0
2015-08-14 15:10:00,17.94,17.97,17.94,17.97,110807.0,13.6657,13.6885,13.6657,13.6885,110807.0
2015-08-14 15:20:00,17.96,17.98,17.96,17.98,250460.0,13.6809,13.6961,13.6809,13.6961,250460.0
2015-08-14 15:30:00,17.98,17.99,17.97,17.98,144730.0,13.6961,13.7038,13.6885,13.6961,144730.0
2015-08-14 15:40:00,17.98,17.99,17.94,17.96,467171.0,13.6961,13.7038,13.6657,13.6809,467171.0
2015-08-14 15:50:00,17.96,17.98,17.95,17.97,524862.0,13.6809,13.6961,13.6733,13.6885,524862.0
2015-08-17 09:30:00,17.9,17.91,17.81,17.88,217929.0,13.6352,13.6428,13.5666,13.62,217929.0
2015-08-17 09:40:00,17.87,17.92,17.85,17.87,163935.0,13.6123,13.6504,13.5971,13.6123,163935.0
2015-08-17 09:50:00,17.87,17.9,17.86,17.9,108005.0,13.6123,13.6352,13.6047,13.6352,108005.0
2015-08-17 10:00:00,17.9,17.96,17.89,17.96,181849.0,13.6352,13.6809,13.6276,13.6809,181849.0
2015-08-17 10:10:00,17.95,18.05,17.94,18.05,134739.0,13.6733,13.7495,13.6657,13.7495,134739.0
2015-08-17 10:20:00,18.04,18.05,18.01,18.02,137804.0,13.7418,13.7495,13.719,13.7266,137804.0
2015-08-17 10:30:00,18.02,18.02,17.97,17.98,133930.0,13.7266,13.7266,13.6885,13.6961,133930.0
2015-08-17 10:40:00,17.98,18.03,17.98,18.03,64812.0,13.6961,13.7342,13.6961,13.7342,64812.0
2015-08-17 10:50:00,18.03,18.08,18.03,18.08,52053.0,13.7342,13.7723,13.7342,13.7723,52053.0
2015-08-17 11:00:00,18.08,18.12,18.07,18.11,188538.0,13.7723,13.8028,13.7647,13.7952,188538.0
2015-08-17 11:10:00,18.1,18.12,18.07,18.07,115525.0,13.7875,13.8028,13.7647,13.7647,115525.0
2015-08-17 11:20:00,18.07,18.15,18.07,18.15,162736.0,13.7647,13.8256,13.7647,13.8256,162736.0
2015-08-17 11:30:00,18.14,18.15,18.13,18.15,92474.0,13.818,13.8256,13.8104,13.8256,92474.0
2015-08-17 11:40:00,18.15,18.16,18.14,18.16,60038.0,13.8256,13.8332,13.818,13.8332,60038.0
2015-08-17 11:50:00,18.15,18.16,18.12,18.15,151349.0,13.8256,13.8332,13.8028,13.8256,151349.0
2015-08-17 12:00:00,18.15,18.16,18.13,18.16,121896.0,13.8256,13.8332,13.8104,13.8332,121896.0
2015-08-17 12:10:00,18.16,18.16,18.11,18.12,99042.0,13.8332,13.8332,13.7952,13.8028,99042.0
2015-08-17 12:20:00,18.12,18.13,18.11,18.13,31520.0,13.8028,13.8104,13.7952,13.8104,31520.0
2015-08-17 12:30:00,18.13,18.13,18.1,18.12,67810.0,13.8104,13.8104,13.7875,13.8028,67810.0
2015-08-17 12:40:00,18.12,18.14,18.11,18.13,34912.0,13.8028,13.818,13.7952,13.8104,34912.0
2015-08-17 12:50:00,18.13,18.15,18.12,18.14,92538.0,13.8104,13.8256,13.8028,13.818,92538.0
2015-08-17 13:00:00,18.15,18.16,18.14,18.15,109116.0,13.8256,13.8332,13.818,13.8256,109116.0
2015-08-17 13:10:00,18.16,18.16,18.15,18.15,21795.0,13.8332,13.8332,13.8256,13.8256,21795.0
2015-08-17 13:20:00,18.16,18.17,18.15,18.17,53162.0,13.8332,13.8409,13.8256,13.8409,53162.0
2015-08-17 13:30:00,18.17,18.18,18.16,18.18,78179.0,13.8409,13.8485,13.8332,13.8485,78179.0
2015-08-17 13:40:00,18.18,18.18,18.14,18.14,154766.0,13.8485,13.8485,13.818,13.818,154766.0
2015-08-17 13:50:00,18.14,18.16,18.14,18.14,82783.0,13.818,13.8332,13.818,13.818,82783.0
2015-08-17 14:00:00,18.14,18.17,18.14,18.16,88076.0,13.818,13.8409,13.818,13.8332,88076.0
2015-08-17 14:10:00,18.16,18.16,18.15,18.16,113061.0,13.8332,13.8332,13.8256,13.8332,113061.0
2015-08-17 14:20:00,18.16,18.17,18.15,18.16,34514.0,13.8332,13.8409,13.8256,13.8332,34514.0
2015-08-17 14:30:00,18.17,18.17,18.15,18.16,67405.0,13.8409,13.8409,13.8256,13.8332,67405.0
2015-08-17 14:40:00,18.16,18.18,18.15,18.16,85508.0,13.8332,13.8485,13.8256,13.8332,85508.0
2015-08-17 14:50:00,18.17,18.17,18.16,18.16,92024.0,13.8409,13.8409,13.8332,13.8332,92024.0
2015-08-17 15:00:00,18.16,18.19,18.16,18.18,150137.0,13.8332,13.8561,13.8332,13.8485,150137.0
2015-08-17 15:10:00,18.18,18.19,18.17,18.18,116614.0,13.8485,13.8561,13.8409,13.8485,116614.0
2015-08-17 15:20:00,18.18,18.18,18.17,18.18,48340.0,13.8485,13.8485,13.8409,13.8485,48340.0
2015-08-17 15:30:00,18.18,18.18,18.17,18.17,111092.0,13.8485,13.8485,13.8409,13.8409,111092.0
2015-08-17 15:40:00,18.17,18.18,18.16,18.18,341702.0,13.8409,13.8485,13.8332,13.8485,341702.0
2015-08-17 15:50:00,18.17,18.18,18.16,18.17,538544.0,13.8409,13.8485,13.8332,13.8409,538544.0
2015-08-18 09:30:00,18.07,18.11,17.95,17.96,301905.0,13.7647,13.7952,13.6733,13.6809,301905.0
2015-08-18 09:40:00,17.97,18.0,17.9,18.0,168887.0,13.6885,13.7114,13.6352,13.7114,168887.0
2015-08-18 09:50:00,18.0,18.03,17.98,18.01,79106.0,13.7114,13.7342,13.6961,13.719,79106.0
2015-08-18 10:00:00,18.02,18.05,17.97,18.03,166963.0,13.7266,13.7495,13.6885,13.7342,166963.0
2015-08-18 10:10:00,18.03,18.04,18.0,18.04,86797.0,13.7342,13.7418,13.7114,13.7418,86797.0
2015-08-18 10:20:00,18.05,18.08,17.99,17.99,121320.0,13.7495,13.7723,13.7038,13.7038,121320.0
2015-08-18 10:30:00,17.99,18.02,17.98,18.01,125462.0,13.7038,13.7266,13.6961,13.719,125462.0
2015-08-18 10:40:00,18.02,18.05,18.01,18.03,90457.0,13.7266,13.7495,13.719,13.7342,90457.0
2015-08-18 10:50:00,18.03,18.09,18.02,18.07,158065.0,13.7342,13.7799,13.7266,13.7647,158065.0
2015-08-18 11:00:00,18.07,18.08,18.05,18.07,171219.0,13.7647,13.7723,13.7495,13.7647,171219.0
2015-08-18 11:10:00,18.06,18.1,18.06,18.07,116468.0,13.7571,13.7875,13.7571,13.7647,116468.0
2015-08-18 11:20:00,18.07,18.11,18.07,18.07,93559.0,13.7647,13.7952,13.7647,13.7647,93559.0
2015-08-18 11:30:00,18.08,18.09,18.01,18.02,96555.0,13.7723,13.7799,13.719,13.7266,96555.0
2015-08-18 11:40:00,18.01,18.03,18.0,18.0,102799.0,13.719,13.7342,13.7114,13.7114,102799.0
2015-08-18 11:50:00,18.0,18.02,18.0,18.01,63666.0,13.7114,13.7266,13.7114,13.719,63666.0
2015-08-18 12:00:00,18.02,18.05,18.01,18.05,84996.0,13.7266,13.7495,13.719,13.7495,84996.0
2015-08-18 12:10:00,18.05,18.05,18.0,18.03,77508.0,13.7495,13.7495,13.7114,13.7342,77508.0
2015-08-18 12:20:00,18.03,18.07,18.02,18.03,126933.0,13.7342,13.7647,13.7266,13.7342,126933.0
2015-08-18 12:30:00,18.03,18.04,18.02,18.03,37711.0,13.7342,13.7418,13.7266,13.7342,37711.0
2015-08-18 12:40:00,18.03,18.04,17.98,17.98,100474.0,13.7342,13.7418,13.6961,13.6961,100474.0
2015-08-18 12:50:00,17.98,18.01,17.96,17.96,91872.0,13.6961,13.719,13.6809,13.6809,91872.0
2015-08-18 13:00:00,17.96,17.97,17.95,17.97,92157.0,13.6809,13.6885,13.6733,13.6885,92157.0
2015-08-18 13:10:00,17.97,17.99,17.95,17.98,105279.0,13.6885,13.7038,13.6733,13.6961,105279.0
2015-08-18 13:20:00,17.98,17.99,17.96,17.98,88679.0,13.6961,13.7038,13.6809,13.6961,88679.0
2015-08-18 13:30:00,17.98,17.98,17.94,17.94,153046.0,13.6961,13.6961,13.6657,13.6657,153046.0
2015-08-18 13:40:00,17.94,17.95,17.94,17.94,62230.0,13.6657,13.6733,13.6657,13.6657,62230.0
2015-08-18 13:50:00,17.95,17.95,17.91,17.91,114693.0,13.6733,13.6733,13.6428,13.6428,114693.0
2015-08-18 14:00:00,17.92,17.95,17.91,17.95,164782.0,13.6504,13.6733,13.6428,13.6733,164782.0
2015-08-18 14:10:00,17.96,17.96,17.94,17.94,107271.0,13.6809,13.6809,13.6657,13.6657,107271.0
2015-08-18 14:20:00,17.94,17.95,17.93,17.94,44432.0,13.6657,13.6733,13.658,13.6657,44432.0
2015-08-18 14:30:00,17.94,17.95,17.91,17.91,133263.0,13.6657,13.6733,13.6428,13.6428,133263.0
2015-08-18 14:40:00,17.91,17.92,17.88,17.88,69872.0,13.6428,13.6504,13.62,13.62,69872.0
2015-08-18 14:50:00,17.89,17.9,17.88,17.88,127220.0,13.6276,13.6352,13.62,13.62,127220.0
2015-08-18 15:00:00,17.88,17.9,17.88,17.89,49013.0,13.62,13.6352,13.62,13.6276,49013.0
2015-08-18 15:10:00,17.89,17.9,17.87,17.89,302382.0,13.6276,13.6352,13.6123,13.6276,302382.0
2015-08-18 15:20:00,17.9,17.91,17.88,17.9,247165.0,13.6352,13.6428,13.62,13.6352,247165.0
2015-08-18 15:30:00,17.9,17.9,17.87,17.9,285012.0,13.6352,13.6352,13.6123,13.6352,285012.0
2015-08-18 15:40:00,17.89,17.9,17.88,17.89,296019.0,13.6276,13.6352,13.62,13.6276,296019.0
2015-08-18 15:50:00,17.89,17.93,17.89,17.93,522590.0,13.6276,13.658,13.6276,13.658,522590.0
2015-08-19 09:30:00,17.76,17.8,17.63,17.65,645383.0,13.5286,13.559,13.4295,13.4448,645383.0
2015-08-19 09:40:00,17.65,17.74,17.64,17.69,417791.0,13.4448,13.5133,13.4371,13.4752,417791.0
2015-08-19 09:50:00,17.69,17.74,17.67,17.71,192707.0,13.4752,13.5133,13.46,13.4905,192707.0
2015-08-19 10:00:00,17.7,17.81,17.69,17.81,231151.0,13.4828,13.5666,13.4752,13.5666,231151.0
2015-08-19 10:10:00,17.8,17.89,17.8,17.87,357622.0,13.559,13.6276,13.559,13.6123,357622.0
2015-08-19 10:20:00,17.87,17.91,17.85,17.89,171836.0,13.6123,13.6428,13.5971,13.6276,171836.0
2015-08-19 10:30:00,17.89,17.9,17.82,17.83,177005.0,13.6276,13.6352,13.5743,13.5819,177005.0
2015-08-19 10:40:00,17.82,17.84,17.78,17.8,287704.0,13.5743,13.5895,13.5438,13.559,287704.0
2015-08-19 10:50:00,17.8,17.81,17.73,17.75,214865.0,13.559,13.5666,13.5057,13.5209,214865.0
2015-08-19 11:00:00,17.75,17.8,17.74,17.8,136267.0,13.5209,13.559,13.5133,13.559,136267.0
2015-08-19 11:10:00,17.79,17.81,17.75,17.75,149232.0,13.5514,13.5666,13.5209,13.5209,149232.0
2015-08-19 11:20:00,17.75,17.75,17.69,17.7,115861.0,13.5209,13.5209,13.4752,13.4828,115861.0
2015-08-19 11:30:00,17.7,17.75,17.69,17.74,80434.0,13.4828,13.5209,13.4752,13.5133,80434.0
2015-08-19 11:40:00,17.75,17.75,17.68,17.69,147752.0,13.5209,13.5209,13.4676,13.4752,147752.0
2015-08-19 11:50:00,17.69,17.73,17.68,17.71,182417.0,13.4752,13.5057,13.4676,13.4905,182417.0
2015-08-19 12:00:00,17.71,17.73,17.7,17.72,98808.0,13.4905,13.5057,13.4828,13.4981,98808.0
2015-08-19 12:10:00,17.72,17.74,17.7,17.71,74770.0,13.4981,13.5133,13.4828,13.4905,74770.0
2015-08-19 12:20:00,17.71,17.75,17.7,17.74,74017.0,13.4905,13.5209,13.4828,13.5133,74017.0
2015-08-19 12:30:00,17.74,17.76,17.73,17.75,81810.0,13.5133,13.5286,13.5057,13.5209,81810.0
2015-08-19 12:40:00,17.75,17.78,17.75,17.76,70121.0,13.5209,13.5438,13.5209,13.5286,70121.0
2015-08-19 12:50:00,17.75,17.77,17.73,17.75,102958.0,13.5209,13.5362,13.5057,13.5209,102958.0
2015-08-19 13:00:00,17.75,17.76,17.72,17.75,116862.0,13.5209,13.5286,13.4981,13.5209,116862.0
2015-08-19 13:10:00,17.75,17.76,17.74,17.76,80318.0,13.5209,13.5286,13.5133,13.5286,80318.0
2015-08-19 13:20:00,17.76,17.78,17.75,17.75,186031.0,13.5286,13.5438,13.5209,13.5209,186031.0
2015-08-19 13:30:00,17.75,17.79,17.75,17.79,183401.0,13.5209,13.5514,13.5209,13.5514,183401.0
2015-08-19 13:40:00,17.79,17.85,17.78,17.83,177533.0,13.5514,13.5971,13.5438,13.5819,177533.0
2015-08-19 13:50:00,17.82,17.83,17.77,17.8,163561.0,13.5743,13.5819,13.5362,13.559,163561.0
2015-08-19 14:00:00,17.79,17.88,17.77,17.88,331629.0,13.5514,13.62,13.5362,13.62,331629.0
2015-08-19 14:10:00,17.88,17.94,17.87,17.89,179148.0,13.62,13.6657,13.6123,13.6276,179148.0
2015-08-19 14:20:00,17.9,17.9,17.84,17.85,203816.0,13.6352,13.6352,13.5895,13.5971,203816.0
2015-08-19 14:30:00,17.85,17.86,17.81,17.83,178320.0,13.5971,13.6047,13.5666,13.5819,178320.0
2015-08-19 14:40:00,17.84,17.85,17.77,17.77,167999.0,13.5895,13.5971,13.5362,13.5362,167999.0
2015-08-19 14:50:00,17.78,17.79,17.73,17.75,464335.0,13.5438,13.5514,13.5057,13.5209,464335.0
2015-08-19 15:00:00,17.75,17.78,17.74,17.76,221688.0,13.5209,13.5438,13.5133,13.5286,221688.0
2015-08-19 15:10:00,17.76,17.78,17.72,17.77,221623.0,13.5286,13.5438,13.4981,13.5362,221623.0
2015-08-19 15:20:00,17.77,17.81,17.76,17.77,340934.0,13.5362,13.5666,13.5286,13.5362,340934.0
2015-08-19 15:30:00,17.78,17.8,17.74,17.76,244063.0,13.5438,13.559,13.5133,13.5286,244063.0
2015-08-19 15:40:00,17.75,17.79,17.74,17.79,239253.0,13.5209,13.5514,13.5133,13.5514,239253.0
2015-08-19 15:50:00,17.79,17.82,17.75,17.75,802487.0,13.5514,13.5743,13.5209,13.5209,802487.0
2015-08-20 09:30:00,17.6,17.63,17.5,17.54,310062.0,13.4067,13.4295,13.3305,13.361,310062.0
2015-08-20 09:40:00,17.54,17.59,17.52,17.57,287702.0,13.361,13.3991,13.3457,13.3838,287702.0
2015-08-20 09:50:00,17.57,17.59,17.51,17.52,142190.0,13.3838,13.3991,13.3381,13.3457,142190.0
2015-08-20 10:00:00,17.52,17.54,17.5,17.51,203173.0,13.3457,13.361,13.3305,13.3381,203173.0
2015-08-20 10:10:00,17.51,17.51,17.47,17.49,274817.0,13.3381,13.3381,13.3076,13.3229,274817.0
2015-08-20 10:20:00,17.49,17.49,17.42,17.43,185954.0,13.3229,13.3229,13.2696,13.2772,185954.0
2015-08-20 10:30:00,17.44,17.52,17.39,17.5,453361.0,13.2848,13.3457,13.2467,13.3305,453361.0
2015-08-20 10:40:00,17.5,17.54,17.49,17.52,170671.0,13.3305,13.361,13.3229,13.3457,170671.0
2015-08-20 10:50:00,17.52,17.55,17.5,17.51,135065.0,13.3457,13.3686,13.3305,13.3381,135065.0
2015-08-20 11:00:00,17.51,17.53,17.48,17.48,194919.0,13.3381,13.3533,13.3153,13.3153,194919.0
2015-08-20 11:10:00,17.48,17.51,17.46,17.46,181255.0,13.3153,13.3381,13.3,13.3,181255.0
2015-08-20 11:20:00,17.47,17.51,17.47,17.5,111514.0,13.3076,13.3381,13.3076,13.3305,111514.0
2015-08-20 11:30:00,17.49,17.52,17.48,17.51,138829.0,13.3229,13.3457,13.3153,13.3381,138829.0
2015-08-20 11:40:00,17.5,17.53,17.49,17.51,119659.0,13.3305,13.3533,13.3229,13.3381,119659.0
2015-08-20 11:50:00,17.51,17.53,17.48,17.53,120075.0,13.3381,13.3533,13.3153,13.3533,120075.0
2015-08-20 12:00:00,17.53,17.53,17.5,17.52,76190.0,13.3533,13.3533,13.3305,13.3457,76190.0
2015-08-20 12:10:00,17.53,17.53,17.48,17.48,158116.0,13.3533,13.3533,13.3153,13.3153,158116.0
2015-08-20 12:20:00,17.48,17.49,17.44,17.44,222537.0,13.3153,13.3229,13.2848,13.2848,222537.0
2015-08-20 12:30:00,17.45,17.47,17.44,17.46,128159.0,13.2924,13.3076,13.2848,13.3,128159.0
2015-08-20 12:40:00,17.45,17.46,17.4,17.41,227621.0,13.2924,13.3,13.2543,13.2619,227621.0
2015-08-20 12:50:00,17.4,17.41,17.35,17.38,216681.0,13.2543,13.2619,13.2162,13.2391,216681.0
2015-08-20 13:00:00,17.37,17.4,17.35,17.37,200013.0,13.2315,13.2543,13.2162,13.2315,200013.0
2015-08-20 13:10:00,17.36,17.4,17.36,17.39,82268.0,13.2239,13.2543,13.2239,13.2467,82268.0
2015-08-20 13:20:00,17.39,17.44,17.39,17.43,170860.0,13.2467,13.2848,13.2467,13.2772,170860.0
2015-08-20 13:30:00,17.44,17.46,17.42,17.44,230441.0,13.2848,13.3,13.2696,13.2848,230441.0
2015-08-20 13:40:00,17.43,17.45,17.41,17.45,127120.0,13.2772,13.2924,13.2619,13.2924,127120.0
2015-08-20 13:50:00,17.45,17.46,17.41,17.42,94948.0,13.2924,13.3,13.2619,13.2696,94948.0
2015-08-20 14:00:00,17.42,17.43,17.41,17.42,127903.0,13.2696,13.2772,13.2619,13.2696,127903.0
2015-08-20 14:10:00,17.42,17.42,17.38,17.4,179024.0,13.2696,13.2696,13.2391,13.2543,179024.0
2015-08-20 14:20:00,17.39,17.43,17.37,17.37,113557.0,13.2467,13.2772,13.2315,13.2315,113557.0
2015-08-20 14:30:00,17.36,17.38,17.33,17.34,158622.0,13.2239,13.2391,13.201,13.2086,158622.0
2015-08-20 14:40:00,17.34,17.34,17.31,17.31,91058.0,13.2086,13.2086,13.1858,13.1858,91058.0
2015-08-20 14:50:00,17.31,17.34,17.31,17.32,128843.0,13.1858,13.2086,13.1858,13.1934,128843.0
2015-08-20 15:00:00,17.32,17.34,17.3,17.34,110663.0,13.1934,13.2086,13.1781,13.2086,110663.0
2015-08-20 15:10:00,17.34,17.34,17.3,17.32,313804.0,13.2086,13.2086,13.1781,13.1934,313804.0
2015-08-20 15:20:00,17.31,17.33,17.3,17.31,293886.0,13.1858,13.201,13.1781,13.1858,293886.0
2015-08-20 15:30:00,17.32,17.35,17.3,17.3,180553.0,13.1934,13.2162,13.1781,13.1781,180553.0
2015-08-20 15:40:00,17.3,17.33,17.27,17.28,303234.0,13.1781,13.201,13.1553,13.1629,303234.0
2015-08-20 15:50:00,17.28,17.28,17.22,17.24,976727.0,13.1629,13.1629,13.1172,13.1324,976727.0
2015-08-21 09:30:00,17.08,17.2,16.98,17.19,924342.0,13.0106,13.102,12.9344,13.0944,924342.0
2015-08-21 09:40:00,17.19,17.19,17.07,17.17,210691.0,13.0944,13.0944,13.0029,13.0791,210691.0
2015-08-21 09:50:00,17.17,17.23,17.16,17.18,240497.0,13.0791,13.1248,13.0715,13.0867,240497.0
2015-08-21 10:00:00,17.17,17.24,17.16,17.21,276714.0,13.0791,13.1324,13.0715,13.1096,276714.0
2015-08-21 10:10:00,17.2,17.25,17.19,17.23,371356.0,13.102,13.1401,13.0944,13.1248,371356.0
2015-08-21 10:20:00,17.23,17.27,17.21,17.22,289497.0,13.1248,13.1553,13.1096,13.1172,289497.0
2015-08-21 10:30:00,17.22,17.23,17.1,17.11,251454.0,13.1172,13.1248,13.0258,13.0334,251454.0
2015-08-21 10:40:00,17.13,17.18,17.1,17.1,269510.0,13.0487,13.0867,13.0258,13.0258,269510.0
2015-08-21 10:50:00,17.1,17.15,17.09,17.12,226743.0,13.0258,13.0639,13.0182,13.041,226743.0
2015-08-21 11:00:00,17.11,17.11,17.03,17.05,218584.0,13.0334,13.0334,12.9725,12.9877,218584.0
2015-08-21 11:10:00,17.04,17.06,17.0,17.04,158787.0,12.9801,12.9953,12.9496,12.9801,158787.0
2015-08-21 11:20:00,17.04,17.06,17.0,17.05,309476.0,12.9801,12.9953,12.9496,12.9877,309476.0
2015-08-21 11:30:00,17.05,17.08,17.0,17.0,411196.0,12.9877,13.0106,12.9496,12.9496,411196.0
2015-08-21 11:40:00,17.01,17.06,17.0,17.05,245894.0,12.9572,12.9953,12.9496,12.9877,245894.0
2015-08-21 11:50:00,17.05,17.11,17.03,17.1,132158.0,12.9877,13.0334,12.9725,13.0258,132158.0
2015-08-21 12:00:00,17.1,17.16,17.08,17.15,123211.0,13.0258,13.0715,13.0106,13.0639,123211.0
2015-08-21 12:10:00,17.15,17.18,17.1,17.12,92374.0,13.0639,13.0867,13.0258,13.041,92374.0
2015-08-21 12:20:00,17.12,17.13,17.06,17.07,106900.0,13.041,13.0487,12.9953,13.0029,106900.0
2015-08-21 12:30:00,17.08,17.12,17.07,17.09,71224.0,13.0106,13.041,13.0029,13.0182,71224.0
2015-08-21 12:40:00,17.09,17.1,17.05,17.07,129471.0,13.0182,13.0258,12.9877,13.0029,129471.0
2015-08-21 12:50:00,17.06,17.06,16.99,16.99,167813.0,12.9953,12.9953,12.942,12.942,167813.0
2015-08-21 13:00:00,17.0,17.03,16.97,17.01,124016.0,12.9496,12.9725,12.9268,12.9572,124016.0
2015-08-21 13:10:00,17.01,17.03,16.98,17.01,164374.0,12.9572,12.9725,12.9344,12.9572,164374.0
2015-08-21 13:20:00,17.02,17.07,17.01,17.07,112764.0,12.9649,13.0029,12.9572,13.0029,112764.0
2015-08-21 13:30:00,17.07,17.07,17.03,17.05,187975.0,13.0029,13.0029,12.9725,12.9877,187975.0
2015-08-21 13:40:00,17.05,17.07,17.01,17.04,162838.0,12.9877,13.0029,12.9572,12.9801,162838.0
2015-08-21 13:50:00,17.03,17.09,17.0,17.08,122670.0,12.9725,13.0182,12.9496,13.0106,122670.0
2015-08-21 14:00:00,17.09,17.11,17.05,17.09,181763.0,13.0182,13.0334,12.9877,13.0182,181763.0
2015-08-21 14:10:00,17.09,17.11,17.05,17.06,164803.0,13.0182,13.0334,12.9877,12.9953,164803.0
2015-08-21 14:20:00,17.07,17.08,17.02,17.04,193425.0,13.0029,13.0106,12.9649,12.9801,193425.0
2015-08-21 14:30:00,17.04,17.07,17.01,17.01,152746.0,12.9801,13.0029,12.9572,12.9572,152746.0
2015-08-21 14:40:00,17.02,17.02,16.92,16.93,306040.0,12.9649,12.9649,12.8887,12.8963,306040.0
2015-08-21 14:50:00,16.92,16.93,16.9,16.9,342569.0,12.8887,12.8963,12.8735,12.8735,342569.0
2015-08-21 15:00:00,16.91,16.95,16.88,16.89,317781.0,12.8811,12.9115,12.8582,12.8658,317781.0
2015-08-21 15:10:00,16.9,16.91,16.81,16.9,546944.0,12.8735,12.8811,12.8049,12.8735,546944.0
2015-08-21 15:20:00,16.9,16.91,16.85,16.87,451616.0,12.8735,12.8811,12.8354,12.8506,451616.0
2015-08-21 15:30:00,16.87,16.87,16.81,16.87,542855.0,12.8506,12.8506,12.8049,12.8506,542855.0
2015-08-21 15:40:00,16.86,16.91,16.85,16.89,659807.0,12.843,12.8811,12.8354,12.8658,659807.0
2015-08-21 15:50:00,16.88,16.91,16.79,16.8,1652177.0,12.8582,12.8811,12.7897,12.7973,1652177.0
2015-08-24 09:30:00,15.83,15.94,15.42,15.8,1063995.0,12.0584,12.1422,11.7461,12.0355,1063995.0
2015-08-24 09:40:00,15.8,16.3,15.8,16.09,834644.0,12.0355,12.4164,12.0355,12.2564,834644.0
2015-08-24 09:50:00,16.08,16.15,15.91,16.14,425992.0,12.2488,12.3021,12.1193,12.2945,425992.0
2015-08-24 10:00:00,16.15,16.29,16.07,16.21,805257.0,12.3021,12.4088,12.2412,12.3478,805257.0
2015-08-24 10:10:00,16.2,16.31,16.17,16.28,1135320.0,12.3402,12.424,12.3174,12.4012,1135320.0
2015-08-24 10:20:00,16.26,16.42,16.24,16.28,526217.0,12.3859,12.5078,12.3707,12.4012,526217.0
2015-08-24 10:30:00,16.27,16.42,16.13,16.35,662377.0,12.3936,12.5078,12.2869,12.4545,662377.0
2015-08-24 10:40:00,16.35,16.42,16.25,16.36,467034.0,12.4545,12.5078,12.3783,12.4621,467034.0
2015-08-24 10:50:00,16.35,16.42,16.29,16.35,241413.0,12.4545,12.5078,12.4088,12.4545,241413.0
2015-08-24 11:00:00,16.36,16.38,16.25,16.28,268731.0,12.4621,12.4773,12.3783,12.4012,268731.0
2015-08-24 11:10:00,16.28,16.33,16.23,16.33,477284.0,12.4012,12.4393,12.3631,12.4393,477284.0
2015-08-24 11:20:00,16.34,16.35,16.27,16.32,290062.0,12.4469,12.4545,12.3936,12.4316,290062.0
2015-08-24 11:30:00,16.32,16.4,16.26,16.39,223583.0,12.4316,12.4926,12.3859,12.485,223583.0
2015-08-24 11:40:00,16.39,16.49,16.38,16.48,533346.0,12.485,12.5611,12.4773,12.5535,533346.0
2015-08-24 11:50:00,16.48,16.72,16.48,16.65,643599.0,12.5535,12.7363,12.5535,12.683,643599.0
2015-08-24 12:00:00,16.65,16.71,16.54,16.7,430742.0,12.683,12.7287,12.5992,12.7211,430742.0
2015-08-24 12:10:00,16.7,16.75,16.63,16.69,310690.0,12.7211,12.7592,12.6678,12.7135,310690.0
2015-08-24 12:20:00,16.69,16.78,16.67,16.71,344383.0,12.7135,12.782,12.6983,12.7287,344383.0
2015-08-24 12:30:00,16.71,16.76,16.65,16.72,203497.0,12.7287,12.7668,12.683,12.7363,203497.0
2015-08-24 12:40:00,16.72,16.75,16.62,16.64,240216.0,12.7363,12.7592,12.6602,12.6754,240216.0
2015-08-24 12:50:00,16.64,16.74,16.63,16.69,261491.0,12.6754,12.7516,12.6678,12.7135,261491.0
2015-08-24 13:00:00,16.7,16.76,16.7,16.76,150273.0,12.7211,12.7668,12.7211,12.7668,150273.0
2015-08-24 13:10:00,16.76,16.78,16.68,16.72,177479.0,12.7668,12.782,12.7059,12.7363,177479.0
2015-08-24 13:20:00,16.72,16.73,16.6,16.64,201937.0,12.7363,12.744,12.6449,12.6754,201937.0
2015-08-24 13:30:00,16.64,16.64,16.5,16.51,199847.0,12.6754,12.6754,12.5688,12.5764,199847.0
2015-08-24 13:40:00,16.51,16.57,16.48,16.55,239742.0,12.5764,12.6221,12.5535,12.6068,239742.0
2015-08-24 13:50:00,16.54,16.55,16.43,16.43,253498.0,12.5992,12.6068,12.5154,12.5154,253498.0
2015-08-24 14:00:00,16.44,16.46,16.38,16.39,266631.0,12.523,12.5383,12.4773,12.485,266631.0
2015-08-24 14:10:00,16.39,16.45,16.32,16.43,380797.0,12.485,12.5307,12.4316,12.5154,380797.0
2015-08-24 14:20:00,16.44,16.48,16.38,16.4,311742.0,12.523,12.5535,12.4773,12.4926,311742.0
2015-08-24 14:30:00,16.4,16.49,16.39,16.47,352019.0,12.4926,12.5611,12.485,12.5459,352019.0
2015-08-24 14:40:00,16.46,16.46,16.33,16.35,319195.0,12.5383,12.5383,12.4393,12.4545,319195.0
2015-08-24 14:50:00,16.36,16.37,16.22,16.25,703182.0,12.4621,12.4697,12.3555,12.3783,703182.0
2015-08-24 15:00:00,16.25,16.38,16.16,16.38,751294.0,12.3783,12.4773,12.3098,12.4773,751294.0
2015-08-24 15:10:00,16.38,16.38,16.23,16.25,853367.0,12.4773,12.4773,12.3631,12.3783,853367.0
2015-08-24 15:20:00,16.25,16.27,16.15,16.2,997947.0,12.3783,12.3936,12.3021,12.3402,997947.0
2015-08-24 15:30:00,16.2,16.46,16.15,16.44,863754.0,12.3402,12.5383,12.3021,12.523,863754.0
2015-08-24 15:40:00,16.44,16.59,16.36,16.42,1146381.0,12.523,12.6373,12.4621,12.5078,1146381.0
2015-08-24 15:50:00,16.41,16.51,16.28,16.29,1297825.0,12.5002,12.5764,12.4012,12.4088,1297825.0
2015-08-25 09:30:00,16.88,16.88,16.54,16.59,857674.0,12.8582,12.8582,12.5992,12.6373,857674.0
2015-08-25 09:40:00,16.59,16.65,16.54,16.59,659569.0,12.6373,12.683,12.5992,12.6373,659569.0
2015-08-25 09:50:00,16.59,16.65,16.53,16.57,483214.0,12.6373,12.683,12.5916,12.6221,483214.0
2015-08-25 10:00:00,16.57,16.65,16.55,16.62,544281.0,12.6221,12.683,12.6068,12.6602,544281.0
2015-08-25 10:10:00,16.62,16.64,16.57,16.58,718904.0,12.6602,12.6754,12.6221,12.6297,718904.0
2015-08-25 10:20:00,16.59,16.59,16.51,16.54,593397.0,12.6373,12.6373,12.5764,12.5992,593397.0
2015-08-25 10:30:00,16.54,16.55,16.47,16.53,511306.0,12.5992,12.6068,12.5459,12.5916,511306.0
2015-08-25 10:40:00,16.53,16.57,16.52,16.54,449084.0,12.5916,12.6221,12.584,12.5992,449084.0
2015-08-25 10:50:00,16.54,16.57,16.51,16.52,256812.0,12.5992,12.6221,12.5764,12.584,256812.0
2015-08-25 11:00:00,16.52,16.6,16.52,16.59,311453.0,12.584,12.6449,12.584,12.6373,311453.0
2015-08-25 11:10:00,16.6,16.65,16.59,16.64,561776.0,12.6449,12.683,12.6373,12.6754,561776.0
2015-08-25 11:20:00,16.65,16.69,16.59,16.59,443033.0,12.683,12.7135,12.6373,12.6373,443033.0
2015-08-25 11:30:00,16.59,16.59,16.53,16.54,290778.0,12.6373,12.6373,12.5916,12.5992,290778.0
2015-08-25 11:40:00,16.55,16.6,16.53,16.6,175851.0,12.6068,12.6449,12.5916,12.6449,175851.0
2015-08-25 11:50:00,16.6,16.61,16.55,16.55,194951.0,12.6449,12.6525,12.6068,12.6068,194951.0
2015-08-25 12:00:00,16.55,16.59,16.55,16.59,139880.0,12.6068,12.6373,12.6068,12.6373,139880.0
2015-08-25 12:10:00,16.59,16.6,16.53,16.57,196077.0,12.6373,12.6449,12.5916,12.6221,196077.0
2015-08-25 12:20:00,16.57,16.6,16.56,16.59,116979.0,12.6221,12.6449,12.6145,12.6373,116979.0
2015-08-25 12:30:00,16.59,16.6,16.57,16.57,112421.0,12.6373,12.6449,12.6221,12.6221,112421.0
2015-08-25 12:40:00,16.58,16.62,16.57,16.59,152533.0,12.6297,12.6602,12.6221,12.6373,152533.0
2015-08-25 12:50:00,16.59,16.6,16.57,16.59,172851.0,12.6373,12.6449,12.6221,12.6373,172851.0
2015-08-25 13:00:00,16.59,16.62,16.56,16.59,242560.0,12.6373,12.6602,12.6145,12.6373,242560.0
2015-08-25 13:10:00,16.59,16.6,16.52,16.53,321648.0,12.6373,12.6449,12.584,12.5916,321648.0
2015-08-25 13:20:00,16.53,16.55,16.41,16.43,428378.0,12.5916,12.6068,12.5002,12.5154,428378.0
2015-08-25 13:30:00,16.42,16.5,16.41,16.48,353848.0,12.5078,12.5688,12.5002,12.5535,353848.0
2015-08-25 13:40:00,16.48,16.48,16.43,16.45,277170.0,12.5535,12.5535,12.5154,12.5307,277170.0
2015-08-25 13:50:00,16.45,16.52,16.43,16.47,216820.0,12.5307,12.584,12.5154,12.5459,216820.0
2015-08-25 14:00:00,16.47,16.51,16.45,16.46,231422.0,12.5459,12.5764,12.5307,12.5383,231422.0
2015-08-25 14:10:00,16.45,16.49,16.44,16.49,231430.0,12.5307,12.5611,12.523,12.5611,231430.0
2015-08-25 14:20:00,16.49,16.53,16.44,16.48,264156.0,12.5611,12.5916,12.523,12.5535,264156.0
2015-08-25 14:30:00,16.48,16.51,16.43,16.46,325153.0,12.5535,12.5764,12.5154,12.5383,325153.0
2015-08-25 14:40:00,16.46,16.52,16.45,16.51,223337.0,12.5383,12.584,12.5307,12.5764,223337.0
2015-08-25 14:50:00,16.52,16.55,16.48,16.51,338433.0,12.584,12.6068,12.5535,12.5764,338433.0
2015-08-25 15:00:00,16.51,16.54,16.46,16.49,368992.0,12.5764,12.5992,12.5383,12.5611,368992.0
2015-08-25 15:10:00,16.49,16.52,16.42,16.43,624290.0,12.5611,12.584,12.5078,12.5154,624290.0
2015-08-25 15:20:00,16.43,16.44,16.28,16.31,922717.0,12.5154,12.523,12.4012,12.424,922717.0
2015-08-25 15:30:00,16.3,16.33,16.14,16.16,1406717.0,12.4164,12.4393,12.2945,12.3098,1406717.0
2015-08-25 15:40:00,16.15,16.19,15.97,16.01,1596507.0,12.3021,12.3326,12.165,12.1955,1596507.0
2015-08-25 15:50:00,16.01,16.13,15.95,15.97,1985019.0,12.1955,12.2869,12.1498,12.165,1985019.0
2015-08-26 09:30:00,16.35,16.44,16.2,16.24,711347.0,12.4545,12.523,12.3402,12.3707,711347.0
2015-08-26 09:40:00,16.25,16.26,16.07,16.15,1003478.0,12.3783,12.3859,12.2412,12.3021,1003478.0
2015-08-26 09:50:00,16.15,16.24,16.05,16.24,346584.0,12.3021,12.3707,12.226,12.3707,346584.0
2015-08-26 10:00:00,16.24,16.3,16.19,16.28,371747.0,12.3707,12.4164,12.3326,12.4012,371747.0
2015-08-26 10:10:00,16.28,16.31,16.08,16.08,486034.0,12.4012,12.424,12.2488,12.2488,486034.0
2015-08-26 10:20:00,16.08,16.25,16.07,16.22,327961.0,12.2488,12.3783,12.2412,12.3555,327961.0
2015-08-26 10:30:00,16.23,16.26,16.11,16.2,475082.0,12.3631,12.3859,12.2717,12.3402,475082.0
2015-08-26 10:40:00,16.19,16.21,16.11,16.18,322319.0,12.3326,12.3478,12.2717,12.325,322319.0
2015-08-26 10:50:00,16.18,16.2,16.03,16.04,603297.0,12.325,12.3402,12.2107,12.2184,603297.0
2015-08-26 11:00:00,16.05,16.1,15.99,16.03,588971.0,12.226,12.2641,12.1803,12.2107,588971.0
2015-08-26 11:10:00,16.04,16.07,16.0,16.06,222250.0,12.2184,12.2412,12.1879,12.2336,222250.0
2015-08-26 11:20:00,16.05,16.07,16.02,16.04,345100.0,12.226,12.2412,12.2031,12.2184,345100.0
2015-08-26 11:30:00,16.04,16.05,15.93,15.96,302254.0,12.2184,12.226,12.1346,12.1574,302254.0
2015-08-26 11:40:00,15.95,16.0,15.91,15.98,444663.0,12.1498,12.1879,12.1193,12.1726,444663.0
2015-08-26 11:50:00,15.98,16.03,15.97,15.98,268366.0,12.1726,12.2107,12.165,12.1726,268366.0
2015-08-26 12:00:00,15.98,15.98,15.91,15.95,252871.0,12.1726,12.1726,12.1193,12.1498,252871.0
2015-08-26 12:10:00,15.95,15.97,15.91,15.95,245733.0,12.1498,12.165,12.1193,12.1498,245733.0
2015-08-26 12:20:00,15.95,15.96,15.84,15.87,311904.0,12.1498,12.1574,12.066,12.0889,311904.0
2015-08-26 12:30:00,15.88,15.89,15.83,15.86,269275.0,12.0965,12.1041,12.0584,12.0812,269275.0
2015-08-26 12:40:00,15.86,15.94,15.85,15.94,167739.0,12.0812,12.1422,12.0736,12.1422,167739.0
2015-08-26 12:50:00,15.93,16.01,15.9,16.0,229962.0,12.1346,12.1955,12.1117,12.1879,229962.0
2015-08-26 13:00:00,16.01,16.04,15.94,15.95,214325.0,12.1955,12.2184,12.1422,12.1498,214325.0
2015-08-26 13:10:00,15.96,16.02,15.96,16.0,164650.0,12.1574,12.2031,12.1574,12.1879,164650.0
2015-08-26 13:20:00,16.0,16.12,16.0,16.11,190970.0,12.1879,12.2793,12.1879,12.2717,190970.0
2015-08-26 13:30:00,16.11,16.18,16.09,16.17,181490.0,12.2717,12.325,12.2564,12.3174,181490.0
2015-08-26 13:40:00,16.17,16.18,16.09,16.12,154486.0,12.3174,12.325,12.2564,12.2793,154486.0
2015-08-26 13:50:00,16.11,16.21,16.11,16.19,154402.0,12.2717,12.3478,12.2717,12.3326,154402.0
2015-08-26 14:00:00,16.18,16.2,16.15,16.2,165160.0,12.325,12.3402,12.3021,12.3402,165160.0
2015-08-26 14:10:00,16.2,16.2,16.1,16.12,315792.0,12.3402,12.3402,12.2641,12.2793,315792.0
2015-08-26 14:20:00,16.11,16.18,16.09,16.17,258066.0,12.2717,12.325,12.2564,12.3174,258066.0
2015-08-26 14:30:00,16.17,16.24,16.15,16.24,188497.0,12.3174,12.3707,12.3021,12.3707,188497.0
2015-08-26 14:40:00,16.23,16.31,16.23,16.26,328019.0,12.3631,12.424,12.3631,12.3859,328019.0
2015-08-26 14:50:00,16.26,16.31,16.24,16.31,224742.0,12.3859,12.424,12.3707,12.424,224742.0
2015-08-26 15:00:00,16.3,16.39,16.26,16.37,381034.0,12.4164,12.485,12.3859,12.4697,381034.0
2015-08-26 15:10:00,16.38,16.46,16.37,16.44,497703.0,12.4773,12.5383,12.4697,12.523,497703.0
2015-08-26 15:20:00,16.44,16.48,16.38,16.39,439462.0,12.523,12.5535,12.4773,12.485,439462.0
2015-08-26 15:30:00,16.4,16.48,16.39,16.42,589667.0,12.4926,12.5535,12.485,12.5078,589667.0
2015-08-26 15:40:00,16.43,16.57,16.42,16.46,837410.0,12.5154,12.6221,12.5078,12.5383,837410.0
2015-08-26 15:50:00,16.46,16.56,16.45,16.52,1136190.0,12.5383,12.6145,12.5307,12.584,1136190.0
2015-08-27 09:30:00,16.6,16.73,16.57,16.71,669052.0,12.7344,12.8341,12.7114,12.8188,669052.0
2015-08-27 09:40:00,16.71,16.86,16.7,16.74,577559.0,12.8188,12.9339,12.8111,12.8418,577559.0
2015-08-27 09:50:00,16.75,16.8,16.68,16.71,219384.0,12.8495,12.8878,12.7958,12.8188,219384.0
2015-08-27 10:00:00,16.71,16.76,16.68,16.73,341541.0,12.8188,12.8571,12.7958,12.8341,341541.0
2015-08-27 10:10:00,16.73,16.77,16.7,16.74,305125.0,12.8341,12.8648,12.8111,12.8418,305125.0
2015-08-27 10:20:00,16.74,16.78,16.7,16.75,230691.0,12.8418,12.8725,12.8111,12.8495,230691.0
2015-08-27 10:30:00,16.75,16.81,16.73,16.78,262498.0,12.8495,12.8955,12.8341,12.8725,262498.0
2015-08-27 10:40:00,16.78,16.81,16.74,16.8,324029.0,12.8725,12.8955,12.8418,12.8878,324029.0
2015-08-27 10:50:00,16.8,16.84,16.79,16.82,501654.0,12.8878,12.9185,12.8802,12.9032,501654.0
2015-08-27 11:00:00,16.82,16.87,16.8,16.84,320905.0,12.9032,12.9415,12.8878,12.9185,320905.0
2015-08-27 11:10:00,16.85,16.88,16.83,16.84,275247.0,12.9262,12.9492,12.9108,12.9185,275247.0
2015-08-27 11:20:00,16.84,16.88,16.82,16.88,261808.0,12.9185,12.9492,12.9032,12.9492,261808.0
2015-08-27 11:30:00,16.88,16.9,16.83,16.83,154365.0,12.9492,12.9645,12.9108,12.9108,154365.0
2015-08-27 11:40:00,16.83,16.87,16.82,16.87,97559.0,12.9108,12.9415,12.9032,12.9415,97559.0
2015-08-27 11:50:00,16.87,16.89,16.85,16.88,157126.0,12.9415,12.9569,12.9262,12.9492,157126.0
2015-08-27 12:00:00,16.87,16.97,16.87,16.93,181203.0,12.9415,13.0182,12.9415,12.9876,181203.0
2015-08-27 12:10:00,16.93,16.94,16.9,16.93,100426.0,12.9876,12.9952,12.9645,12.9876,100426.0
2015-08-27 12:20:00,16.92,16.95,16.91,16.95,122289.0,12.9799,13.0029,12.9722,13.0029,122289.0
2015-08-27 12:30:00,16.94,16.98,16.91,16.98,184880.0,12.9952,13.0259,12.9722,13.0259,184880.0
2015-08-27 12:40:00,16.96,16.97,16.91,16.95,117348.0,13.0106,13.0182,12.9722,13.0029,117348.0
2015-08-27 12:50:00,16.95,16.99,16.94,16.99,110422.0,13.0029,13.0336,12.9952,13.0336,110422.0
2015-08-27 13:00:00,16.99,17.0,16.95,16.99,252747.0,13.0336,13.0413,13.0029,13.0336,252747.0
2015-08-27 13:10:00,17.0,17.02,16.99,17.0,286741.0,13.0413,13.0566,13.0336,13.0413,286741.0
2015-08-27 13:20:00,16.99,17.0,16.97,16.98,87410.0,13.0336,13.0413,13.0182,13.0259,87410.0
2015-08-27 13:30:00,16.97,16.99,16.92,16.93,150699.0,13.0182,13.0336,12.9799,12.9876,150699.0
2015-08-27 13:40:00,16.94,16.95,16.91,16.92,226667.0,12.9952,13.0029,12.9722,12.9799,226667.0
2015-08-27 13:50:00,16.92,16.99,16.91,16.99,284405.0,12.9799,13.0336,12.9722,13.0336,284405.0
2015-08-27 14:00:00,16.99,16.99,16.94,16.95,133320.0,13.0336,13.0336,12.9952,13.0029,133320.0
2015-08-27 14:10:00,16.94,16.96,16.86,16.87,177089.0,12.9952,13.0106,12.9339,12.9415,177089.0
2015-08-27 14:20:00,16.88,16.9,16.79,16.81,195387.0,12.9492,12.9645,12.8802,12.8955,195387.0
2015-08-27 14:30:00,16.81,16.88,16.79,16.87,253386.0,12.8955,12.9492,12.8802,12.9415,253386.0
2015-08-27 14:40:00,16.87,16.87,16.75,16.76,320413.0,12.9415,12.9415,12.8495,12.8571,320413.0
2015-08-27 14:50:00,16.76,16.8,16.67,16.69,308507.0,12.8571,12.8878,12.7881,12.8034,308507.0
2015-08-27 15:00:00,16.69,16.71,16.58,16.68,429716.0,12.8034,12.8188,12.7191,12.7958,429716.0
2015-08-27 15:10:00,16.67,16.72,16.62,16.71,291255.0,12.7881,12.8265,12.7497,12.8188,291255.0
2015-08-27 15:20:00,16.71,16.81,16.66,16.79,385828.0,12.8188,12.8955,12.7804,12.8802,385828.0
2015-08-27 15:30:00,16.79,16.84,16.74,16.77,444821.0,12.8802,12.9185,12.8418,12.8648,444821.0
2015-08-27 15:40:00,16.77,16.9,16.75,16.9,530031.0,12.8648,12.9645,12.8495,12.9645,530031.0
2015-08-27 15:50:00,16.9,16.97,16.87,16.96,686391.0,12.9645,13.0182,12.9415,13.0106,686391.0
2015-08-28 09:30:00,16.92,17.12,16.9,17.1,435636.0,12.9799,13.1333,12.9645,13.118,435636.0
2015-08-28 09:40:00,17.1,17.15,17.08,17.1,509302.0,13.118,13.1563,13.1026,13.118,509302.0
2015-08-28 09:50:00,17.1,17.12,16.96,17.07,374594.0,13.118,13.1333,13.0106,13.0949,374594.0
2015-08-28 10:00:00,17.06,17.15,17.06,17.15,493191.0,13.0873,13.1563,13.0873,13.1563,493191.0
2015-08-28 10:10:00,17.14,17.19,17.12,17.18,303573.0,13.1486,13.187,13.1333,13.1793,303573.0
2015-08-28 10:20:00,17.18,17.2,17.13,17.17,204239.0,13.1793,13.1947,13.141,13.1717,204239.0
2015-08-28 10:30:00,17.17,17.24,17.17,17.21,445053.0,13.1717,13.2254,13.1717,13.2023,445053.0
2015-08-28 10:40:00,17.21,17.21,17.15,17.15,244819.0,13.2023,13.2023,13.1563,13.1563,244819.0
2015-08-28 10:50:00,17.15,17.19,17.15,17.16,260665.0,13.1563,13.187,13.1563,13.164,260665.0
2015-08-28 11:00:00,17.16,17.19,17.16,17.18,349131.0,13.164,13.187,13.164,13.1793,349131.0
2015-08-28 11:10:00,17.18,17.2,17.17,17.19,307740.0,13.1793,13.1947,13.1717,13.187,307740.0
2015-08-28 11:20:00,17.19,17.19,17.17,17.19,251331.0,13.187,13.187,13.1717,13.187,251331.0
2015-08-28 11:30:00,17.18,17.25,17.17,17.21,221654.0,13.1793,13.233,13.1717,13.2023,221654.0
2015-08-28 11:40:00,17.2,17.21,17.14,17.18,293278.0,13.1947,13.2023,13.1486,13.1793,293278.0
2015-08-28 11:50:00,17.17,17.2,17.11,17.15,199562.0,13.1717,13.1947,13.1256,13.1563,199562.0
2015-08-28 12:00:00,17.15,17.18,17.14,17.16,170035.0,13.1563,13.1793,13.1486,13.164,170035.0
2015-08-28 12:10:00,17.16,17.23,17.14,17.23,239675.0,13.164,13.2177,13.1486,13.2177,239675.0
2015-08-28 12:20:00,17.22,17.23,17.19,17.2,108041.0,13.21,13.2177,13.187,13.1947,108041.0
2015-08-28 12:30:00,17.2,17.21,17.18,17.2,260734.0,13.1947,13.2023,13.1793,13.1947,260734.0
2015-08-28 12:40:00,17.19,17.23,17.17,17.21,191121.0,13.187,13.2177,13.1717,13.2023,191121.0
2015-08-28 12:50:00,17.2,17.23,17.18,17.18,107878.0,13.1947,13.2177,13.1793,13.1793,107878.0
2015-08-28 13:00:00,17.18,17.19,17.15,17.19,142458.0,13.1793,13.187,13.1563,13.187,142458.0
2015-08-28 13:10:00,17.19,17.22,17.18,17.21,248603.0,13.187,13.21,13.1793,13.2023,248603.0
2015-08-28 13:20:00,17.21,17.22,17.16,17.16,295247.0,13.2023,13.21,13.164,13.164,295247.0
2015-08-28 13:30:00,17.16,17.19,17.13,17.14,133654.0,13.164,13.187,13.141,13.1486,133654.0
2015-08-28 13:40:00,17.13,17.18,17.11,17.14,180377.0,13.141,13.1793,13.1256,13.1486,180377.0
2015-08-28 13:50:00,17.15,17.19,17.14,17.16,125107.0,13.1563,13.187,13.1486,13.164,125107.0
2015-08-28 14:00:00,17.16,17.2,17.15,17.19,99665.0,13.164,13.1947,13.1563,13.187,99665.0
2015-08-28 14:10:00,17.19,17.19,17.15,17.16,165128.0,13.187,13.187,13.1563,13.164,165128.0
2015-08-28 14:20:00,17.16,17.2,17.15,17.18,160635.0,13.164,13.1947,13.1563,13.1793,160635.0
2015-08-28 14:30:00,17.17,17.19,17.13,17.18,160463.0,13.1717,13.187,13.141,13.1793,160463.0
2015-08-28 14:40:00,17.17,17.19,17.13,17.16,153703.0,13.1717,13.187,13.141,13.164,153703.0
2015-08-28 14:50:00,17.16,17.17,17.12,17.15,183156.0,13.164,13.1717,13.1333,13.1563,183156.0
2015-08-28 15:00:00,17.16,17.16,17.11,17.13,182901.0,13.164,13.164,13.1256,13.141,182901.0
2015-08-28 15:10:00,17.13,17.15,17.11,17.12,173504.0,13.141,13.1563,13.1256,13.1333,173504.0
2015-08-28 15:20:00,17.12,17.13,17.07,17.12,249914.0,13.1333,13.141,13.0949,13.1333,249914.0
2015-08-28 15:30:00,17.12,17.14,17.08,17.11,405250.0,13.1333,13.1486,13.1026,13.1256,405250.0
2015-08-28 15:40:00,17.11,17.15,17.09,17.13,551288.0,13.1256,13.1563,13.1103,13.141,551288.0
2015-08-28 15:50:00,17.14,17.19,17.13,17.18,796205.0,13.1486,13.187,13.141,13.1793,796205.0
2015-08-31 09:30:00,17.05,17.16,17.0,17.13,449933.0,13.0796,13.164,13.0413,13.141,449933.0
2015-08-31 09:40:00,17.12,17.13,17.06,17.08,246185.0,13.1333,13.141,13.0873,13.1026,246185.0
2015-08-31 09:50:00,17.07,17.12,17.05,17.05,202509.0,13.0949,13.1333,13.0796,13.0796,202509.0
2015-08-31 10:00:00,17.06,17.07,17.01,17.03,189540.0,13.0873,13.0949,13.0489,13.0643,189540.0
2015-08-31 10:10:00,17.04,17.05,16.97,17.0,213831.0,13.0719,13.0796,13.0182,13.0413,213831.0
2015-08-31 10:20:00,16.99,17.03,16.98,17.02,264027.0,13.0336,13.0643,13.0259,13.0566,264027.0
2015-08-31 10:30:00,17.02,17.1,17.0,17.1,134072.0,13.0566,13.118,13.0413,13.118,134072.0
2015-08-31 10:40:00,17.1,17.11,17.03,17.03,115348.0,13.118,13.1256,13.0643,13.0643,115348.0
2015-08-31 10:50:00,17.03,17.08,17.02,17.06,163250.0,13.0643,13.1026,13.0566,13.0873,163250.0
2015-08-31 11:00:00,17.06,17.07,17.01,17.04,204450.0,13.0873,13.0949,13.0489,13.0719,204450.0
2015-08-31 11:10:00,17.04,17.11,17.03,17.1,218182.0,13.0719,13.1256,13.0643,13.118,218182.0
2015-08-31 11:20:00,17.1,17.16,17.09,17.11,242207.0,13.118,13.164,13.1103,13.1256,242207.0
2015-08-31 11:30:00,17.11,17.15,17.09,17.15,160210.0,13.1256,13.1563,13.1103,13.1563,160210.0
2015-08-31 11:40:00,17.15,17.23,17.15,17.21,248110.0,13.1563,13.2177,13.1563,13.2023,248110.0
2015-08-31 11:50:00,17.21,17.22,17.16,17.2,234749.0,13.2023,13.21,13.164,13.1947,234749.0
2015-08-31 12:00:00,17.2,17.23,17.18,17.22,124791.0,13.1947,13.2177,13.1793,13.21,124791.0
2015-08-31 12:10:00,17.21,17.24,17.2,17.23,123941.0,13.2023,13.2254,13.1947,13.2177,123941.0
2015-08-31 12:20:00,17.23,17.26,17.22,17.25,72017.0,13.2177,13.2407,13.21,13.233,72017.0
2015-08-31 12:30:00,17.25,17.27,17.23,17.24,76015.0,13.233,13.2484,13.2177,13.2254,76015.0
2015-08-31 12:40:00,17.24,17.25,17.2,17.25,126370.0,13.2254,13.233,13.1947,13.233,126370.0
2015-08-31 12:50:00,17.25,17.27,17.24,17.25,181869.0,13.233,13.2484,13.2254,13.233,181869.0
2015-08-31 13:00:00,17.25,17.27,17.24,17.26,124881.0,13.233,13.2484,13.2254,13.2407,124881.0
2015-08-31 13:10:00,17.26,17.27,17.24,17.25,103180.0,13.2407,13.2484,13.2254,13.233,103180.0
2015-08-31 13:20:00,17.26,17.26,17.2,17.22,106144.0,13.2407,13.2407,13.1947,13.21,106144.0
2015-08-31 13:30:00,17.21,17.23,17.17,17.18,96620.0,13.2023,13.2177,13.1717,13.1793,96620.0
2015-08-31 13:40:00,17.17,17.19,17.15,17.16,85811.0,13.1717,13.187,13.1563,13.164,85811.0
2015-08-31 13:50:00,17.16,17.17,17.13,17.14,142338.0,13.164,13.1717,13.141,13.1486,142338.0
2015-08-31 14:00:00,17.15,17.18,17.15,17.17,173759.0,13.1563,13.1793,13.1563,13.1717,173759.0
2015-08-31 14:10:00,17.17,17.17,17.09,17.11,106243.0,13.1717,13.1717,13.1103,13.1256,106243.0
2015-08-31 14:20:00,17.11,17.16,17.1,17.16,88389.0,13.1256,13.164,13.118,13.164,88389.0
2015-08-31 14:30:00,17.16,17.2,17.15,17.19,315009.0,13.164,13.1947,13.1563,13.187,315009.0
2015-08-31 14:40:00,17.19,17.19,17.14,17.16,179984.0,13.187,13.187,13.1486,13.164,179984.0
2015-08-31 14:50:00,17.15,17.16,17.13,17.15,219283.0,13.1563,13.164,13.141,13.1563,219283.0
2015-08-31 15:00:00,17.16,17.2,17.13,17.2,279527.0,13.164,13.1947,13.141,13.1947,279527.0
2015-08-31 15:10:00,17.2,17.22,17.18,17.18,232028.0,13.1947,13.21,13.1793,13.1793,232028.0
2015-08-31 15:20:00,17.18,17.2,17.17,17.2,422666.0,13.1793,13.1947,13.1717,13.1947,422666.0
2015-08-31 15:30:00,17.2,17.25,17.17,17.17,408985.0,13.1947,13.233,13.1717,13.1717,408985.0
2015-08-31 15:40:00,17.17,17.27,17.17,17.22,608073.0,13.1717,13.2484,13.1717,13.21,608073.0
2015-08-31 15:50:00,17.23,17.23,17.18,17.2,756012.0,13.2177,13.2177,13.1793,13.1947,756012.0
2015-09-01 09:30:00,16.77,16.86,16.69,16.86,382693.0,12.8648,12.9339,12.8034,12.9339,382693.0
2015-09-01 09:40:00,16.85,16.9,16.79,16.87,483762.0,12.9262,12.9645,12.8802,12.9415,483762.0
2015-09-01 09:50:00,16.87,16.88,16.78,16.78,336517.0,12.9415,12.9492,12.8725,12.8725,336517.0
2015-09-01 10:00:00,16.78,16.8,16.67,16.72,233463.0,12.8725,12.8878,12.7881,12.8265,233463.0
2015-09-01 10:10:00,16.71,16.81,16.69,16.76,203689.0,12.8188,12.8955,12.8034,12.8571,203689.0
2015-09-01 10:20:00,16.76,16.81,16.71,16.81,168746.0,12.8571,12.8955,12.8188,12.8955,168746.0
2015-09-01 10:30:00,16.81,16.85,16.75,16.8,287382.0,12.8955,12.9262,12.8495,12.8878,287382.0
2015-09-01 10:40:00,16.8,16.81,16.72,16.73,276314.0,12.8878,12.8955,12.8265,12.8341,276314.0
2015-09-01 10:50:00,16.74,16.74,16.68,16.72,254629.0,12.8418,12.8418,12.7958,12.8265,254629.0
2015-09-01 11:00:00,16.73,16.76,16.68,16.76,138235.0,12.8341,12.8571,12.7958,12.8571,138235.0
2015-09-01 11:10:00,16.75,16.84,16.74,16.84,182857.0,12.8495,12.9185,12.8418,12.9185,182857.0
2015-09-01 11:20:00,16.84,16.85,16.76,16.78,142467.0,12.9185,12.9262,12.8571,12.8725,142467.0
2015-09-01 11:30:00,16.77,16.8,16.74,16.8,162901.0,12.8648,12.8878,12.8418,12.8878,162901.0
2015-09-01 11:40:00,16.8,16.8,16.75,16.79,131837.0,12.8878,12.8878,12.8495,12.8802,131837.0
2015-09-01 11:50:00,16.78,16.81,16.75,16.78,129278.0,12.8725,12.8955,12.8495,12.8725,129278.0
2015-09-01 12:00:00,16.78,16.79,16.71,16.72,112698.0,12.8725,12.8802,12.8188,12.8265,112698.0
2015-09-01 12:10:00,16.71,16.75,16.71,16.75,122212.0,12.8188,12.8495,12.8188,12.8495,122212.0
2015-09-01 12:20:00,16.74,16.75,16.7,16.7,155981.0,12.8418,12.8495,12.8111,12.8111,155981.0
2015-09-01 12:30:00,16.7,16.75,16.69,16.74,364123.0,12.8111,12.8495,12.8034,12.8418,364123.0
2015-09-01 12:40:00,16.74,16.76,16.69,16.71,200404.0,12.8418,12.8571,12.8034,12.8188,200404.0
2015-09-01 12:50:00,16.7,16.71,16.67,16.69,141921.0,12.8111,12.8188,12.7881,12.8034,141921.0
2015-09-01 13:00:00,16.68,16.76,16.68,16.7,155596.0,12.7958,12.8571,12.7958,12.8111,155596.0
2015-09-01 13:10:00,16.7,16.73,16.67,16.7,211227.0,12.8111,12.8341,12.7881,12.8111,211227.0
2015-09-01 13:20:00,16.69,16.78,16.69,16.77,212956.0,12.8034,12.8725,12.8034,12.8648,212956.0
2015-09-01 13:30:00,16.76,16.78,16.73,16.75,156274.0,12.8571,12.8725,12.8341,12.8495,156274.0
2015-09-01 13:40:00,16.75,16.77,16.73,16.74,139597.0,12.8495,12.8648,12.8341,12.8418,139597.0
2015-09-01 13:50:00,16.75,16.78,16.74,16.78,159007.0,12.8495,12.8725,12.8418,12.8725,159007.0
2015-09-01 14:00:00,16.77,16.78,16.71,16.73,180406.0,12.8648,12.8725,12.8188,12.8341,180406.0
2015-09-01 14:10:00,16.72,16.73,16.67,16.68,150448.0,12.8265,12.8341,12.7881,12.7958,150448.0
2015-09-01 14:20:00,16.68,16.73,16.67,16.69,385929.0,12.7958,12.8341,12.7881,12.8034,385929.0
2015-09-01 14:30:00,16.69,16.79,16.68,16.79,318105.0,12.8034,12.8802,12.7958,12.8802,318105.0
2015-09-01 14:40:00,16.79,16.8,16.74,16.75,293611.0,12.8802,12.8878,12.8418,12.8495,293611.0
2015-09-01 14:50:00,16.75,16.81,16.74,16.75,348509.0,12.8495,12.8955,12.8418,12.8495,348509.0
2015-09-01 15:00:00,16.75,16.77,16.7,16.73,404510.0,12.8495,12.8648,12.8111,12.8341,404510.0
2015-09-01 15:10:00,16.72,16.75,16.69,16.7,436201.0,12.8265,12.8495,12.8034,12.8111,436201.0
2015-09-01 15:20:00,16.7,16.74,16.66,16.67,747662.0,12.8111,12.8418,12.7804,12.7881,747662.0
2015-09-01 15:30:00,16.67,16.69,16.62,16.63,385816.0,12.7881,12.8034,12.7497,12.7574,385816.0
2015-09-01 15:40:00,16.62,16.67,16.57,16.64,1379609.0,12.7497,12.7881,12.7114,12.7651,1379609.0
2015-09-01 15:50:00,16.64,16.72,16.63,16.71,2216812.0,12.7651,12.8265,12.7574,12.8188,2216812.0
2015-09-02 09:30:00,17.0,17.0,16.79,16.82,321481.0,13.0413,13.0413,12.8802,12.9032,321481.0
2015-09-02 09:40:00,16.82,16.85,16.75,16.84,193486.0,12.9032,12.9262,12.8495,12.9185,193486.0
2015-09-02 09:50:00,16.84,16.91,16.83,16.84,303908.0,12.9185,12.9722,12.9108,12.9185,303908.0
2015-09-02 10:00:00,16.84,16.89,16.82,16.87,203766.0,12.9185,12.9569,12.9032,12.9415,203766.0
2015-09-02 10:10:00,16.86,16.86,16.76,16.76,156282.0,12.9339,12.9339,12.8571,12.8571,156282.0
2015-09-02 10:20:00,16.76,16.81,16.76,16.77,111470.0,12.8571,12.8955,12.8571,12.8648,111470.0
2015-09-02 10:30:00,16.76,16.77,16.69,16.69,326058.0,12.8571,12.8648,12.8034,12.8034,326058.0
2015-09-02 10:40:00,16.69,16.72,16.65,16.67,347616.0,12.8034,12.8265,12.7728,12.7881,347616.0
2015-09-02 10:50:00,16.68,16.77,16.67,16.76,125013.0,12.7958,12.8648,12.7881,12.8571,125013.0
2015-09-02 11:00:00,16.77,16.82,16.75,16.81,170491.0,12.8648,12.9032,12.8495,12.8955,170491.0
2015-09-02 11:10:00,16.81,16.83,16.76,16.82,122097.0,12.8955,12.9108,12.8571,12.9032,122097.0
2015-09-02 11:20:00,16.82,16.86,16.81,16.83,118535.0,12.9032,12.9339,12.8955,12.9108,118535.0
2015-09-02 11:30:00,16.83,16.84,16.76,16.78,120052.0,12.9108,12.9185,12.8571,12.8725,120052.0
2015-09-02 11:40:00,16.78,16.82,16.76,16.76,99446.0,12.8725,12.9032,12.8571,12.8571,99446.0
2015-09-02 11:50:00,16.76,16.77,16.7,16.74,110583.0,12.8571,12.8648,12.8111,12.8418,110583.0
2015-09-02 12:00:00,16.73,16.77,16.72,16.76,231301.0,12.8341,12.8648,12.8265,12.8571,231301.0
2015-09-02 12:10:00,16.76,16.79,16.75,16.79,86136.0,12.8571,12.8802,12.8495,12.8802,86136.0
2015-09-02 12:20:00,16.79,16.85,16.79,16.82,155354.0,12.8802,12.9262,12.8802,12.9032,155354.0
2015-09-02 12:30:00,16.82,16.86,16.82,16.86,94816.0,12.9032,12.9339,12.9032,12.9339,94816.0
2015-09-02 12:40:00,16.85,16.93,16.85,16.93,176370.0,12.9262,12.9876,12.9262,12.9876,176370.0
2015-09-02 12:50:00,16.93,16.93,16.88,16.91,145600.0,12.9876,12.9876,12.9492,12.9722,145600.0
2015-09-02 13:00:00,16.91,16.93,16.86,16.88,93558.0,12.9722,12.9876,12.9339,12.9492,93558.0
2015-09-02 13:10:00,16.88,16.9,16.87,16.87,85273.0,12.9492,12.9645,12.9415,12.9415,85273.0
2015-09-02 13:20:00,16.88,16.95,16.87,16.95,179052.0,12.9492,13.0029,12.9415,13.0029,179052.0
2015-09-02 13:30:00,16.94,16.95,16.9,16.91,133432.0,12.9952,13.0029,12.9645,12.9722,133432.0
2015-09-02 13:40:00,16.9,16.94,16.9,16.94,115902.0,12.9645,12.9952,12.9645,12.9952,115902.0
2015-09-02 13:50:00,16.94,16.94,16.9,16.93,152919.0,12.9952,12.9952,12.9645,12.9876,152919.0
2015-09-02 14:00:00,16.93,16.96,16.91,16.93,233827.0,12.9876,13.0106,12.9722,12.9876,233827.0
2015-09-02 14:10:00,16.93,16.98,16.92,16.94,126950.0,12.9876,13.0259,12.9799,12.9952,126950.0
2015-09-02 14:20:00,16.94,16.97,16.93,16.94,148243.0,12.9952,13.0182,12.9876,12.9952,148243.0
2015-09-02 14:30:00,16.94,16.94,16.89,16.89,179740.0,12.9952,12.9952,12.9569,12.9569,179740.0
2015-09-02 14:40:00,16.9,16.9,16.84,16.86,135907.0,12.9645,12.9645,12.9185,12.9339,135907.0
2015-09-02 14:50:00,16.86,16.91,16.85,16.91,267682.0,12.9339,12.9722,12.9262,12.9722,267682.0
2015-09-02 15:00:00,16.91,16.94,16.86,16.86,194052.0,12.9722,12.9952,12.9339,12.9339,194052.0
2015-09-02 15:10:00,16.86,16.91,16.85,16.87,345837.0,12.9339,12.9722,12.9262,12.9415,345837.0
2015-09-02 15:20:00,16.88,16.92,16.87,16.89,218641.0,12.9492,12.9799,12.9415,12.9569,218641.0
2015-09-02 15:30:00,16.89,16.95,16.88,16.92,260572.0,12.9569,13.0029,12.9492,12.9799,260572.0
2015-09-02 15:40:00,16.92,16.94,16.89,16.9,299536.0,12.9799,12.9952,12.9569,12.9645,299536.0
2015-09-02 15:50:00,16.9,17.0,16.9,17.0,682947.0,12.9645,13.0413,12.9645,13.0413,682947.0
2015-09-03 09:30:00,17.01,17.25,17.01,17.25,540749.0,13.0489,13.233,13.0489,13.233,540749.0
2015-09-03 09:40:00,17.25,17.3,17.22,17.3,440016.0,13.233,13.2714,13.21,13.2714,440016.0
2015-09-03 09:50:00,17.3,17.37,17.3,17.33,340514.0,13.2714,13.3251,13.2714,13.2944,340514.0
2015-09-03 10:00:00,17.33,17.42,17.3,17.41,400878.0,13.2944,13.3634,13.2714,13.3558,400878.0
2015-09-03 10:10:00,17.41,17.46,17.34,17.46,229373.0,13.3558,13.3941,13.3021,13.3941,229373.0
2015-09-03 10:20:00,17.46,17.48,17.42,17.45,590439.0,13.3941,13.4095,13.3634,13.3865,590439.0
2015-09-03 10:30:00,17.45,17.47,17.4,17.46,229920.0,13.3865,13.4018,13.3481,13.3941,229920.0
2015-09-03 10:40:00,17.46,17.51,17.45,17.51,308648.0,13.3941,13.4325,13.3865,13.4325,308648.0
2015-09-03 10:50:00,17.51,17.55,17.5,17.54,200262.0,13.4325,13.4632,13.4248,13.4555,200262.0
2015-09-03 11:00:00,17.55,17.62,17.53,17.56,527625.0,13.4632,13.5169,13.4478,13.4708,527625.0
2015-09-03 11:10:00,17.56,17.57,17.46,17.49,178812.0,13.4708,13.4785,13.3941,13.4171,178812.0
2015-09-03 11:20:00,17.49,17.49,17.43,17.44,167259.0,13.4171,13.4171,13.3711,13.3788,167259.0
2015-09-03 11:30:00,17.44,17.45,17.39,17.41,152805.0,13.3788,13.3865,13.3404,13.3558,152805.0
2015-09-03 11:40:00,17.42,17.44,17.4,17.4,102516.0,13.3634,13.3788,13.3481,13.3481,102516.0
2015-09-03 11:50:00,17.4,17.41,17.38,17.41,93636.0,13.3481,13.3558,13.3328,13.3558,93636.0
2015-09-03 12:00:00,17.4,17.42,17.39,17.41,118684.0,13.3481,13.3634,13.3404,13.3558,118684.0
2015-09-03 12:10:00,17.42,17.42,17.37,17.41,88284.0,13.3634,13.3634,13.3251,13.3558,88284.0
2015-09-03 12:20:00,17.41,17.41,17.39,17.39,51076.0,13.3558,13.3558,13.3404,13.3404,51076.0
2015-09-03 12:30:00,17.39,17.4,17.33,17.33,117184.0,13.3404,13.3481,13.2944,13.2944,117184.0
2015-09-03 12:40:00,17.33,17.35,17.3,17.34,146859.0,13.2944,13.3097,13.2714,13.3021,146859.0
2015-09-03 12:50:00,17.34,17.35,17.31,17.31,126730.0,13.3021,13.3097,13.2791,13.2791,126730.0
2015-09-03 13:00:00,17.31,17.32,17.23,17.26,185847.0,13.2791,13.2867,13.2177,13.2407,185847.0
2015-09-03 13:10:00,17.26,17.29,17.24,17.29,104449.0,13.2407,13.2637,13.2254,13.2637,104449.0
2015-09-03 13:20:00,17.3,17.34,17.28,17.32,108251.0,13.2714,13.3021,13.256,13.2867,108251.0
2015-09-03 13:30:00,17.32,17.33,17.28,17.29,145890.0,13.2867,13.2944,13.256,13.2637,145890.0
2015-09-03 13:40:00,17.29,17.3,17.24,17.27,163948.0,13.2637,13.2714,13.2254,13.2484,163948.0
2015-09-03 13:50:00,17.28,17.28,17.22,17.24,156881.0,13.256,13.256,13.21,13.2254,156881.0
2015-09-03 14:00:00,17.25,17.26,17.2,17.21,159848.0,13.233,13.2407,13.1947,13.2023,159848.0
2015-09-03 14:10:00,17.21,17.26,17.2,17.26,140769.0,13.2023,13.2407,13.1947,13.2407,140769.0
2015-09-03 14:20:00,17.26,17.28,17.23,17.28,142514.0,13.2407,13.256,13.2177,13.256,142514.0
2015-09-03 14:30:00,17.28,17.31,17.25,17.31,161848.0,13.256,13.2791,13.233,13.2791,161848.0
2015-09-03 14:40:00,17.31,17.35,17.29,17.34,290393.0,13.2791,13.3097,13.2637,13.3021,290393.0
2015-09-03 14:50:00,17.35,17.35,17.27,17.3,196974.0,13.3097,13.3097,13.2484,13.2714,196974.0
2015-09-03 15:00:00,17.31,17.33,17.26,17.28,290142.0,13.2791,13.2944,13.2407,13.256,290142.0
2015-09-03 15:10:00,17.28,17.33,17.27,17.29,251418.0,13.256,13.2944,13.2484,13.2637,251418.0
2015-09-03 15:20:00,17.3,17.33,17.28,17.29,322926.0,13.2714,13.2944,13.256,13.2637,322926.0
2015-09-03 15:30:00,17.29,17.29,17.2,17.23,415856.0,13.2637,13.2637,13.1947,13.2177,415856.0
2015-09-03 15:40:00,17.24,17.3,17.2,17.27,470730.0,13.2254,13.2714,13.1947,13.2484,470730.0
2015-09-03 15:50:00,17.26,17.32,17.25,17.25,889755.0,13.2407,13.2867,13.233,13.233,889755.0
2015-09-04 09:30:00,17.01,17.22,17.01,17.19,361234.0,13.0489,13.21,13.0489,13.187,361234.0
2015-09-04 09:40:00,17.17,17.23,17.07,17.09,306992.0,13.1717,13.2177,13.0949,13.1103,306992.0
2015-09-04 09:50:00,17.08,17.08,17.04,17.08,218366.0,13.1026,13.1026,13.0719,13.1026,218366.0
2015-09-04 10:00:00,17.07,17.12,17.06,17.12,128959.0,13.0949,13.1333,13.0873,13.1333,128959.0
2015-09-04 10:10:00,17.11,17.13,17.06,17.07,114069.0,13.1256,13.141,13.0873,13.0949,114069.0
2015-09-04 10:20:00,17.06,17.11,17.04,17.1,120338.0,13.0873,13.1256,13.0719,13.118,120338.0
2015-09-04 10:30:00,17.11,17.14,17.1,17.14,101533.0,13.1256,13.1486,13.118,13.1486,101533.0
2015-09-04 10:40:00,17.14,17.15,17.1,17.1,154564.0,13.1486,13.1563,13.118,13.118,154564.0
2015-09-04 10:50:00,17.11,17.13,17.09,17.13,109387.0,13.1256,13.141,13.1103,13.141,109387.0
2015-09-04 11:00:00,17.13,17.21,17.13,17.2,284839.0,13.141,13.2023,13.141,13.1947,284839.0
2015-09-04 11:10:00,17.2,17.24,17.19,17.22,150221.0,13.1947,13.2254,13.187,13.21,150221.0
2015-09-04 11:20:00,17.23,17.29,17.2,17.28,389825.0,13.2177,13.2637,13.1947,13.256,389825.0
2015-09-04 11:30:00,17.27,17.28,17.24,17.25,237753.0,13.2484,13.256,13.2254,13.233,237753.0
2015-09-04 11:40:00,17.25,17.28,17.24,17.27,235632.0,13.233,13.256,13.2254,13.2484,235632.0
2015-09-04 11:50:00,17.28,17.28,17.24,17.25,146259.0,13.256,13.256,13.2254,13.233,146259.0
2015-09-04 12:00:00,17.25,17.27,17.24,17.27,229133.0,13.233,13.2484,13.2254,13.2484,229133.0
2015-09-04 12:10:00,17.27,17.27,17.21,17.22,176282.0,13.2484,13.2484,13.2023,13.21,176282.0
2015-09-04 12:20:00,17.23,17.24,17.22,17.23,227912.0,13.2177,13.2254,13.21,13.2177,227912.0
2015-09-04 12:30:00,17.23,17.28,17.23,17.26,199241.0,13.2177,13.256,13.2177,13.2407,199241.0
2015-09-04 12:40:00,17.26,17.28,17.24,17.28,126141.0,13.2407,13.256,13.2254,13.256,126141.0
2015-09-04 12:50:00,17.27,17.28,17.24,17.25,125218.0,13.2484,13.256,13.2254,13.233,125218.0
2015-09-04 13:00:00,17.24,17.27,17.22,17.26,241536.0,13.2254,13.2484,13.21,13.2407,241536.0
2015-09-04 13:10:00,17.25,17.28,17.25,17.27,144387.0,13.233,13.256,13.233,13.2484,144387.0
2015-09-04 13:20:00,17.27,17.28,17.24,17.27,202947.0,13.2484,13.256,13.2254,13.2484,202947.0
2015-09-04 13:30:00,17.27,17.28,17.25,17.26,115995.0,13.2484,13.256,13.233,13.2407,115995.0
2015-09-04 13:40:00,17.27,17.27,17.21,17.22,156866.0,13.2484,13.2484,13.2023,13.21,156866.0
2015-09-04 13:50:00,17.21,17.24,17.19,17.21,218499.0,13.2023,13.2254,13.187,13.2023,218499.0
2015-09-04 14:00:00,17.21,17.22,17.21,17.22,123356.0,13.2023,13.21,13.2023,13.21,123356.0
2015-09-04 14:10:00,17.21,17.24,17.19,17.19,164708.0,13.2023,13.2254,13.187,13.187,164708.0
2015-09-04 14:20:00,17.19,17.2,17.15,17.16,171512.0,13.187,13.1947,13.1563,13.164,171512.0
2015-09-04 14:30:00,17.16,17.19,17.15,17.16,136082.0,13.164,13.187,13.1563,13.164,136082.0
2015-09-04 14:40:00,17.17,17.22,17.17,17.21,142053.0,13.1717,13.21,13.1717,13.2023,142053.0
2015-09-04 14:50:00,17.21,17.22,17.19,17.21,261693.0,13.2023,13.21,13.187,13.2023,261693.0
2015-09-04 15:00:00,17.22,17.25,17.22,17.24,208230.0,13.21,13.233,13.21,13.2254,208230.0
2015-09-04 15:10:00,17.24,17.26,17.19,17.25,418351.0,13.2254,13.2407,13.187,13.233,418351.0
2015-09-04 15:20:00,17.25,17.28,17.24,17.27,419481.0,13.233,13.256,13.2254,13.2484,419481.0
2015-09-04 15:30:00,17.27,17.32,17.25,17.28,321194.0,13.2484,13.2867,13.233,13.256,321194.0
2015-09-04 15:40:00,17.27,17.35,17.27,17.33,559390.0,13.2484,13.3097,13.2484,13.2944,559390.0
2015-09-04 15:50:00,17.34,17.34,17.24,17.24,922134.0,13.3021,13.3021,13.2254,13.2254,922134.0
2015-09-08 09:30:00,17.55,17.68,17.5,17.61,390313.0,13.4632,13.5629,13.4248,13.5092,390313.0
2015-09-08 09:40:00,17.61,17.71,17.6,17.66,391312.0,13.5092,13.5859,13.5015,13.5476,391312.0
2015-09-08 09:50:00,17.66,17.69,17.6,17.61,271955.0,13.5476,13.5706,13.5015,13.5092,271955.0
2015-09-08 10:00:00,17.61,17.65,17.57,17.57,210498.0,13.5092,13.5399,13.4785,13.4785,210498.0
2015-09-08 10:10:00,17.57,17.66,17.57,17.64,535008.0,13.4785,13.5476,13.4785,13.5322,535008.0
2015-09-08 10:20:00,17.65,17.68,17.62,17.68,326946.0,13.5399,13.5629,13.5169,13.5629,326946.0
2015-09-08 10:30:00,17.68,17.71,17.67,17.69,262074.0,13.5629,13.5859,13.5552,13.5706,262074.0
2015-09-08 10:40:00,17.68,17.69,17.63,17.65,238660.0,13.5629,13.5706,13.5245,13.5399,238660.0
2015-09-08 10:50:00,17.65,17.7,17.63,17.69,221364.0,13.5399,13.5782,13.5245,13.5706,221364.0
2015-09-08 11:00:00,17.68,17.72,17.67,17.71,214424.0,13.5629,13.5936,13.5552,13.5859,214424.0
2015-09-08 11:10:00,17.72,17.73,17.69,17.73,242328.0,13.5936,13.6013,13.5706,13.6013,242328.0
2015-09-08 11:20:00,17.73,17.76,17.72,17.74,307699.0,13.6013,13.6243,13.5936,13.6089,307699.0
2015-09-08 11:30:00,17.73,17.76,17.73,17.74,194264.0,13.6013,13.6243,13.6013,13.6089,194264.0
2015-09-08 11:40:00,17.74,17.8,17.74,17.74,279555.0,13.6089,13.655,13.6089,13.6089,279555.0
2015-09-08 11:50:00,17.74,17.75,17.71,17.75,114580.0,13.6089,13.6166,13.5859,13.6166,114580.0
2015-09-08 12:00:00,17.74,17.77,17.73,17.76,150938.0,13.6089,13.6319,13.6013,13.6243,150938.0
2015-09-08 12:10:00,17.76,17.79,17.75,17.78,234361.0,13.6243,13.6473,13.6166,13.6396,234361.0
2015-09-08 12:20:00,17.77,17.8,17.76,17.8,143137.0,13.6319,13.655,13.6243,13.655,143137.0
2015-09-08 12:30:00,17.8,17.8,17.77,17.77,62402.0,13.655,13.655,13.6319,13.6319,62402.0
2015-09-08 12:40:00,17.77,17.79,17.77,17.77,117431.0,13.6319,13.6473,13.6319,13.6319,117431.0
2015-09-08 12:50:00,17.77,17.78,17.7,17.72,229806.0,13.6319,13.6396,13.5782,13.5936,229806.0
2015-09-08 13:00:00,17.72,17.74,17.7,17.71,265853.0,13.5936,13.6089,13.5782,13.5859,265853.0
2015-09-08 13:10:00,17.71,17.72,17.69,17.69,136651.0,13.5859,13.5936,13.5706,13.5706,136651.0
2015-09-08 13:20:00,17.69,17.7,17.67,17.68,156554.0,13.5706,13.5782,13.5552,13.5629,156554.0
2015-09-08 13:30:00,17.68,17.74,17.67,17.73,146662.0,13.5629,13.6089,13.5552,13.6013,146662.0
2015-09-08 13:40:00,17.74,17.74,17.72,17.72,128581.0,13.6089,13.6089,13.5936,13.5936,128581.0
2015-09-08 13:50:00,17.72,17.76,17.7,17.76,222633.0,13.5936,13.6243,13.5782,13.6243,222633.0
2015-09-08 14:00:00,17.76,17.78,17.75,17.77,111487.0,13.6243,13.6396,13.6166,13.6319,111487.0
2015-09-08 14:10:00,17.77,17.77,17.74,17.77,120930.0,13.6319,13.6319,13.6089,13.6319,120930.0
2015-09-08 14:20:00,17.77,17.8,17.76,17.79,189195.0,13.6319,13.655,13.6243,13.6473,189195.0
2015-09-08 14:30:00,17.78,17.82,17.77,17.8,362728.0,13.6396,13.6703,13.6319,13.655,362728.0
2015-09-08 14:40:00,17.81,17.81,17.77,17.78,138776.0,13.6626,13.6626,13.6319,13.6396,138776.0
2015-09-08 14:50:00,17.77,17.79,17.75,17.76,172500.0,13.6319,13.6473,13.6166,13.6243,172500.0
2015-09-08 15:00:00,17.76,17.78,17.75,17.77,182797.0,13.6243,13.6396,13.6166,13.6319,182797.0
2015-09-08 15:10:00,17.77,17.78,17.73,17.75,267674.0,13.6319,13.6396,13.6013,13.6166,267674.0
2015-09-08 15:20:00,17.75,17.78,17.72,17.76,348244.0,13.6166,13.6396,13.5936,13.6243,348244.0
2015-09-08 15:30:00,17.77,17.78,17.75,17.77,362347.0,13.6319,13.6396,13.6166,13.6319,362347.0
2015-09-08 15:40:00,17.77,17.77,17.71,17.75,517186.0,13.6319,13.6319,13.5859,13.6166,517186.0
2015-09-08 15:50:00,17.75,17.8,17.74,17.78,1020385.0,13.6166,13.655,13.6089,13.6396,1020385.0
2015-09-09 09:30:00,18.0,18.16,17.96,18.08,488926.0,13.8084,13.9311,13.7777,13.8698,488926.0
2015-09-09 09:40:00,18.07,18.08,17.99,18.0,217599.0,13.8621,13.8698,13.8007,13.8084,217599.0
2015-09-09 09:50:00,18.01,18.08,18.0,18.07,185057.0,13.8161,13.8698,13.8084,13.8621,185057.0
2015-09-09 10:00:00,18.07,18.07,17.93,17.94,188419.0,13.8621,13.8621,13.7547,13.7624,188419.0
2015-09-09 10:10:00,17.94,17.94,17.84,17.84,173038.0,13.7624,13.7624,13.6856,13.6856,173038.0
2015-09-09 10:20:00,17.84,17.86,17.77,17.78,365516.0,13.6856,13.701,13.6319,13.6396,365516.0
2015-09-09 10:30:00,17.78,17.8,17.72,17.76,355368.0,13.6396,13.655,13.5936,13.6243,355368.0
2015-09-09 10:40:00,17.76,17.8,17.73,17.76,229123.0,13.6243,13.655,13.6013,13.6243,229123.0
2015-09-09 10:50:00,17.76,17.78,17.73,17.77,201894.0,13.6243,13.6396,13.6013,13.6319,201894.0
2015-09-09 11:00:00,17.77,17.8,17.75,17.79,227705.0,13.6319,13.655,13.6166,13.6473,227705.0
2015-09-09 11:10:00,17.79,17.8,17.77,17.77,156703.0,13.6473,13.655,13.6319,13.6319,156703.0
2015-09-09 11:20:00,17.77,17.77,17.72,17.73,114524.0,13.6319,13.6319,13.5936,13.6013,114524.0
2015-09-09 11:30:00,17.73,17.79,17.72,17.76,202492.0,13.6013,13.6473,13.5936,13.6243,202492.0
2015-09-09 11:40:00,17.76,17.77,17.72,17.73,268404.0,13.6243,13.6319,13.5936,13.6013,268404.0
2015-09-09 11:50:00,17.73,17.78,17.72,17.77,123786.0,13.6013,13.6396,13.5936,13.6319,123786.0
2015-09-09 12:00:00,17.78,17.81,17.75,17.8,85705.0,13.6396,13.6626,13.6166,13.655,85705.0
2015-09-09 12:10:00,17.8,17.8,17.75,17.8,130002.0,13.655,13.655,13.6166,13.655,130002.0
2015-09-09 12:20:00,17.79,17.81,17.76,17.8,136396.0,13.6473,13.6626,13.6243,13.655,136396.0
2015-09-09 12:30:00,17.81,17.82,17.78,17.81,110011.0,13.6626,13.6703,13.6396,13.6626,110011.0
2015-09-09 12:40:00,17.81,17.83,17.79,17.79,101630.0,13.6626,13.678,13.6473,13.6473,101630.0
2015-09-09 12:50:00,17.78,17.78,17.73,17.76,101845.0,13.6396,13.6396,13.6013,13.6243,101845.0
2015-09-09 13:00:00,17.76,17.78,17.74,17.76,111138.0,13.6243,13.6396,13.6089,13.6243,111138.0
2015-09-09 13:10:00,17.76,17.78,17.74,17.76,90547.0,13.6243,13.6396,13.6089,13.6243,90547.0
2015-09-09 13:20:00,17.76,17.79,17.71,17.72,208187.0,13.6243,13.6473,13.5859,13.5936,208187.0
2015-09-09 13:30:00,17.73,17.73,17.69,17.69,177809.0,13.6013,13.6013,13.5706,13.5706,177809.0
2015-09-09 13:40:00,17.69,17.71,17.66,17.66,129625.0,13.5706,13.5859,13.5476,13.5476,129625.0
2015-09-09 13:50:00,17.66,17.67,17.61,17.64,234411.0,13.5476,13.5552,13.5092,13.5322,234411.0
2015-09-09 14:00:00,17.64,17.65,17.59,17.65,161565.0,13.5322,13.5399,13.4939,13.5399,161565.0
2015-09-09 14:10:00,17.64,17.69,17.64,17.68,200103.0,13.5322,13.5706,13.5322,13.5629,200103.0
2015-09-09 14:20:00,17.68,17.68,17.62,17.64,191748.0,13.5629,13.5629,13.5169,13.5322,191748.0
2015-09-09 14:30:00,17.64,17.67,17.63,17.64,144261.0,13.5322,13.5552,13.5245,13.5322,144261.0
2015-09-09 14:40:00,17.64,17.64,17.6,17.62,175322.0,13.5322,13.5322,13.5015,13.5169,175322.0
2015-09-09 14:50:00,17.63,17.67,17.62,17.66,149211.0,13.5245,13.5552,13.5169,13.5476,149211.0
2015-09-09 15:00:00,17.66,17.69,17.6,17.68,250932.0,13.5476,13.5706,13.5015,13.5629,250932.0
2015-09-09 15:10:00,17.68,17.71,17.63,17.68,278379.0,13.5629,13.5859,13.5245,13.5629,278379.0
2015-09-09 15:20:00,17.68,17.7,17.61,17.63,254730.0,13.5629,13.5782,13.5092,13.5245,254730.0
2015-09-09 15:30:00,17.62,17.62,17.55,17.55,290005.0,13.5169,13.5169,13.4632,13.4632,290005.0
2015-09-09 15:40:00,17.55,17.57,17.52,17.54,708126.0,13.4632,13.4785,13.4402,13.4555,708126.0
2015-09-09 15:50:00,17.55,17.58,17.53,17.57,1193866.0,13.4632,13.4862,13.4478,13.4785,1193866.0
2015-09-10 09:30:00,17.56,17.67,17.48,17.67,509935.0,13.4708,13.5552,13.4095,13.5552,509935.0
2015-09-10 09:40:00,17.67,17.71,17.63,17.68,258235.0,13.5552,13.5859,13.5245,13.5629,258235.0
2015-09-10 09:50:00,17.68,17.68,17.52,17.53,163267.0,13.5629,13.5629,13.4402,13.4478,163267.0
2015-09-10 10:00:00,17.53,17.56,17.48,17.51,198277.0,13.4478,13.4708,13.4095,13.4325,198277.0
2015-09-10 10:10:00,17.51,17.54,17.47,17.51,362664.0,13.4325,13.4555,13.4018,13.4325,362664.0
2015-09-10 10:20:00,17.51,17.53,17.47,17.49,334702.0,13.4325,13.4478,13.4018,13.4171,334702.0
2015-09-10 10:30:00,17.5,17.55,17.49,17.55,403555.0,13.4248,13.4632,13.4171,13.4632,403555.0
2015-09-10 10:40:00,17.55,17.62,17.54,17.61,192822.0,13.4632,13.5169,13.4555,13.5092,192822.0
2015-09-10 10:50:00,17.61,17.64,17.59,17.6,201808.0,13.5092,13.5322,13.4939,13.5015,201808.0
2015-09-10 11:00:00,17.59,17.6,17.55,17.55,278553.0,13.4939,13.5015,13.4632,13.4632,278553.0
2015-09-10 11:10:00,17.55,17.57,17.51,17.53,288113.0,13.4632,13.4785,13.4325,13.4478,288113.0
2015-09-10 11:20:00,17.54,17.6,17.51,17.6,166540.0,13.4555,13.5015,13.4325,13.5015,166540.0
2015-09-10 11:30:00,17.6,17.67,17.58,17.66,202821.0,13.5015,13.5552,13.4862,13.5476,202821.0
2015-09-10 11:40:00,17.67,17.69,17.63,17.65,131490.0,13.5552,13.5706,13.5245,13.5399,131490.0
2015-09-10 11:50:00,17.65,17.7,17.64,17.68,121956.0,13.5399,13.5782,13.5322,13.5629,121956.0
2015-09-10 12:00:00,17.68,17.73,17.66,17.73,113315.0,13.5629,13.6013,13.5476,13.6013,113315.0
2015-09-10 12:10:00,17.73,17.73,17.65,17.65,199009.0,13.6013,13.6013,13.5399,13.5399,199009.0
2015-09-10 12:20:00,17.65,17.7,17.65,17.66,102112.0,13.5399,13.5782,13.5399,13.5476,102112.0
2015-09-10 12:30:00,17.66,17.71,17.65,17.7,91512.0,13.5476,13.5859,13.5399,13.5782,91512.0
2015-09-10 12:40:00,17.7,17.72,17.67,17.71,117841.0,13.5782,13.5936,13.5552,13.5859,117841.0
2015-09-10 12:50:00,17.71,17.72,17.65,17.67,154831.0,13.5859,13.5936,13.5399,13.5552,154831.0
2015-09-10 13:00:00,17.66,17.68,17.64,17.67,126864.0,13.5476,13.5629,13.5322,13.5552,126864.0
2015-09-10 13:10:00,17.67,17.69,17.65,17.67,139736.0,13.5552,13.5706,13.5399,13.5552,139736.0
2015-09-10 13:20:00,17.67,17.74,17.65,17.73,143974.0,13.5552,13.6089,13.5399,13.6013,143974.0
2015-09-10 13:30:00,17.73,17.78,17.72,17.75,226949.0,13.6013,13.6396,13.5936,13.6166,226949.0
2015-09-10 13:40:00,17.76,17.77,17.73,17.76,212480.0,13.6243,13.6319,13.6013,13.6243,212480.0
2015-09-10 13:50:00,17.75,17.76,17.71,17.73,143310.0,13.6166,13.6243,13.5859,13.6013,143310.0
2015-09-10 14:00:00,17.73,17.75,17.7,17.7,96985.0,13.6013,13.6166,13.5782,13.5782,96985.0
2015-09-10 14:10:00,17.7,17.72,17.67,17.69,141199.0,13.5782,13.5936,13.5552,13.5706,141199.0
2015-09-10 14:20:00,17.69,17.72,17.68,17.7,108691.0,13.5706,13.5936,13.5629,13.5782,108691.0
2015-09-10 14:30:00,17.7,17.73,17.69,17.69,124820.0,13.5782,13.6013,13.5706,13.5706,124820.0
2015-09-10 14:40:00,17.69,17.71,17.66,17.66,118213.0,13.5706,13.5859,13.5476,13.5476,118213.0
2015-09-10 14:50:00,17.66,17.69,17.63,17.63,130102.0,13.5476,13.5706,13.5245,13.5245,130102.0
2015-09-10 15:00:00,17.63,17.65,17.61,17.64,132690.0,13.5245,13.5399,13.5092,13.5322,132690.0
2015-09-10 15:10:00,17.64,17.67,17.61,17.62,197932.0,13.5322,13.5552,13.5092,13.5169,197932.0
2015-09-10 15:20:00,17.62,17.65,17.58,17.6,280502.0,13.5169,13.5399,13.4862,13.5015,280502.0
2015-09-10 15:30:00,17.6,17.61,17.55,17.58,208705.0,13.5015,13.5092,13.4632,13.4862,208705.0
2015-09-10 15:40:00,17.58,17.6,17.54,17.59,400141.0,13.4862,13.5015,13.4555,13.4939,400141.0
2015-09-10 15:50:00,17.6,17.63,17.57,17.61,720151.0,13.5015,13.5245,13.4785,13.5092,720151.0
2015-09-11 09:30:00,17.47,17.58,17.42,17.56,259273.0,13.4018,13.4862,13.3634,13.4708,259273.0
2015-09-11 09:40:00,17.55,17.56,17.47,17.47,123722.0,13.4632,13.4708,13.4018,13.4018,123722.0
2015-09-11 09:50:00,17.47,17.51,17.46,17.46,125699.0,13.4018,13.4325,13.3941,13.3941,125699.0
2015-09-11 10:00:00,17.45,17.5,17.43,17.46,190663.0,13.3865,13.4248,13.3711,13.3941,190663.0
2015-09-11 10:10:00,17.45,17.48,17.44,17.48,133481.0,13.3865,13.4095,13.3788,13.4095,133481.0
2015-09-11 10:20:00,17.48,17.52,17.46,17.46,179807.0,13.4095,13.4402,13.3941,13.3941,179807.0
2015-09-11 10:30:00,17.46,17.49,17.45,17.48,180217.0,13.3941,13.4171,13.3865,13.4095,180217.0
2015-09-11 10:40:00,17.49,17.52,17.47,17.51,78947.0,13.4171,13.4402,13.4018,13.4325,78947.0
2015-09-11 10:50:00,17.51,17.51,17.45,17.48,81197.0,13.4325,13.4325,13.3865,13.4095,81197.0
2015-09-11 11:00:00,17.48,17.52,17.46,17.5,98383.0,13.4095,13.4402,13.3941,13.4248,98383.0
2015-09-11 11:10:00,17.49,17.5,17.47,17.48,77272.0,13.4171,13.4248,13.4018,13.4095,77272.0
2015-09-11 11:20:00,17.49,17.51,17.45,17.51,84668.0,13.4171,13.4325,13.3865,13.4325,84668.0
2015-09-11 11:30:00,17.51,17.53,17.46,17.53,122065.0,13.4325,13.4478,13.3941,13.4478,122065.0
2015-09-11 11:40:00,17.53,17.54,17.51,17.53,66539.0,13.4478,13.4555,13.4325,13.4478,66539.0
2015-09-11 11:50:00,17.54,17.57,17.53,17.55,76484.0,13.4555,13.4785,13.4478,13.4632,76484.0
2015-09-11 12:00:00,17.56,17.62,17.55,17.59,71449.0,13.4708,13.5169,13.4632,13.4939,71449.0
2015-09-11 12:10:00,17.59,17.63,17.58,17.59,80110.0,13.4939,13.5245,13.4862,13.4939,80110.0
2015-09-11 12:20:00,17.59,17.59,17.56,17.57,76003.0,13.4939,13.4939,13.4708,13.4785,76003.0
2015-09-11 12:30:00,17.58,17.6,17.55,17.55,56757.0,13.4862,13.5015,13.4632,13.4632,56757.0
2015-09-11 12:40:00,17.55,17.62,17.55,17.62,45643.0,13.4632,13.5169,13.4632,13.5169,45643.0
2015-09-11 12:50:00,17.62,17.63,17.59,17.63,108308.0,13.5169,13.5245,13.4939,13.5245,108308.0
2015-09-11 13:00:00,17.63,17.63,17.6,17.6,50225.0,13.5245,13.5245,13.5015,13.5015,50225.0
2015-09-11 13:10:00,17.61,17.61,17.57,17.58,49821.0,13.5092,13.5092,13.4785,13.4862,49821.0
2015-09-11 13:20:00,17.57,17.57,17.54,17.54,37548.0,13.4785,13.4785,13.4555,13.4555,37548.0
2015-09-11 13:30:00,17.54,17.55,17.52,17.54,90739.0,13.4555,13.4632,13.4402,13.4555,90739.0
2015-09-11 13:40:00,17.55,17.57,17.53,17.55,122033.0,13.4632,13.4785,13.4478,13.4632,122033.0
2015-09-11 13:50:00,17.55,17.57,17.55,17.55,90231.0,13.4632,13.4785,13.4632,13.4632,90231.0
2015-09-11 14:00:00,17.55,17.57,17.53,17.55,101389.0,13.4632,13.4785,13.4478,13.4632,101389.0
2015-09-11 14:10:00,17.55,17.56,17.53,17.55,68170.0,13.4632,13.4708,13.4478,13.4632,68170.0
2015-09-11 14:20:00,17.54,17.59,17.54,17.57,107625.0,13.4555,13.4939,13.4555,13.4785,107625.0
2015-09-11 14:30:00,17.57,17.62,17.56,17.61,95695.0,13.4785,13.5169,13.4708,13.5092,95695.0
2015-09-11 14:40:00,17.62,17.62,17.61,17.62,56644.0,13.5169,13.5169,13.5092,13.5169,56644.0
2015-09-11 14:50:00,17.62,17.62,17.57,17.6,154353.0,13.5169,13.5169,13.4785,13.5015,154353.0
2015-09-11 15:00:00,17.59,17.65,17.59,17.64,216553.0,13.4939,13.5399,13.4939,13.5322,216553.0
2015-09-11 15:10:00,17.64,17.66,17.63,17.63,120998.0,13.5322,13.5476,13.5245,13.5245,120998.0
2015-09-11 15:20:00,17.63,17.64,17.62,17.63,114384.0,13.5245,13.5322,13.5169,13.5245,114384.0
2015-09-11 15:30:00,17.62,17.64,17.6,17.64,151999.0,13.5169,13.5322,13.5015,13.5322,151999.0
2015-09-11 15:40:00,17.64,17.65,17.62,17.62,250400.0,13.5322,13.5399,13.5169,13.5169,250400.0
2015-09-11 15:50:00,17.63,17.67,17.62,17.66,462855.0,13.5245,13.5552,13.5169,13.5476,462855.0
2015-09-14 09:30:00,17.68,17.75,17.57,17.61,220394.0,13.5629,13.6166,13.4785,13.5092,220394.0
2015-09-14 09:40:00,17.61,17.62,17.52,17.53,104661.0,13.5092,13.5169,13.4402,13.4478,104661.0
2015-09-14 09:50:00,17.53,17.55,17.51,17.55,133813.0,13.4478,13.4632,13.4325,13.4632,133813.0
2015-09-14 10:00:00,17.54,17.55,17.47,17.51,196751.0,13.4555,13.4632,13.4018,13.4325,196751.0
2015-09-14 10:10:00,17.51,17.61,17.51,17.59,104412.0,13.4325,13.5092,13.4325,13.4939,104412.0
2015-09-14 10:20:00,17.6,17.61,17.55,17.57,96632.0,13.5015,13.5092,13.4632,13.4785,96632.0
2015-09-14 10:30:00,17.57,17.64,17.56,17.61,100095.0,13.4785,13.5322,13.4708,13.5092,100095.0
2015-09-14 10:40:00,17.61,17.64,17.59,17.63,66000.0,13.5092,13.5322,13.4939,13.5245,66000.0
2015-09-14 10:50:00,17.63,17.65,17.6,17.64,71707.0,13.5245,13.5399,13.5015,13.5322,71707.0
2015-09-14 11:00:00,17.64,17.66,17.63,17.63,91744.0,13.5322,13.5476,13.5245,13.5245,91744.0
2015-09-14 11:10:00,17.63,17.65,17.6,17.61,71362.0,13.5245,13.5399,13.5015,13.5092,71362.0
2015-09-14 11:20:00,17.62,17.62,17.57,17.58,82937.0,13.5169,13.5169,13.4785,13.4862,82937.0
2015-09-14 11:30:00,17.58,17.59,17.55,17.56,62395.0,13.4862,13.4939,13.4632,13.4708,62395.0
2015-09-14 11:40:00,17.57,17.57,17.52,17.53,71104.0,13.4785,13.4785,13.4402,13.4478,71104.0
2015-09-14 11:50:00,17.52,17.57,17.52,17.55,120090.0,13.4402,13.4785,13.4402,13.4632,120090.0
2015-09-14 12:00:00,17.55,17.58,17.54,17.55,83763.0,13.4632,13.4862,13.4555,13.4632,83763.0
2015-09-14 12:10:00,17.55,17.59,17.52,17.58,141848.0,13.4632,13.4939,13.4402,13.4862,141848.0
2015-09-14 12:20:00,17.59,17.63,17.57,17.63,56911.0,13.4939,13.5245,13.4785,13.5245,56911.0
2015-09-14 12:30:00,17.62,17.64,17.59,17.62,159126.0,13.5169,13.5322,13.4939,13.5169,159126.0
2015-09-14 12:40:00,17.61,17.63,17.6,17.6,43665.0,13.5092,13.5245,13.5015,13.5015,43665.0
2015-09-14 12:50:00,17.6,17.62,17.58,17.59,86517.0,13.5015,13.5169,13.4862,13.4939,86517.0
2015-09-14 13:00:00,17.58,17.6,17.57,17.57,36292.0,13.4862,13.5015,13.4785,13.4785,36292.0
2015-09-14 13:10:00,17.57,17.6,17.55,17.59,177819.0,13.4785,13.5015,13.4632,13.4939,177819.0
2015-09-14 13:20:00,17.59,17.6,17.58,17.59,30764.0,13.4939,13.5015,13.4862,13.4939,30764.0
2015-09-14 13:30:00,17.58,17.61,17.58,17.61,91153.0,13.4862,13.5092,13.4862,13.5092,91153.0
2015-09-14 13:40:00,17.61,17.64,17.6,17.62,151067.0,13.5092,13.5322,13.5015,13.5169,151067.0
2015-09-14 13:50:00,17.62,17.65,17.6,17.65,165793.0,13.5169,13.5399,13.5015,13.5399,165793.0
2015-09-14 14:00:00,17.64,17.65,17.59,17.6,91963.0,13.5322,13.5399,13.4939,13.5015,91963.0
2015-09-14 14:10:00,17.6,17.62,17.6,17.61,66349.0,13.5015,13.5169,13.5015,13.5092,66349.0
2015-09-14 14:20:00,17.61,17.63,17.57,17.58,108171.0,13.5092,13.5245,13.4785,13.4862,108171.0
2015-09-14 14:30:00,17.58,17.6,17.56,17.6,86012.0,13.4862,13.5015,13.4708,13.5015,86012.0
2015-09-14 14:40:00,17.6,17.61,17.58,17.58,116295.0,13.5015,13.5092,13.4862,13.4862,116295.0
2015-09-14 14:50:00,17.57,17.61,17.57,17.59,113346.0,13.4785,13.5092,13.4785,13.4939,113346.0
2015-09-14 15:00:00,17.58,17.59,17.56,17.56,109372.0,13.4862,13.4939,13.4708,13.4708,109372.0
2015-09-14 15:10:00,17.57,17.61,17.56,17.59,141243.0,13.4785,13.5092,13.4708,13.4939,141243.0
2015-09-14 15:20:00,17.58,17.61,17.58,17.59,187268.0,13.4862,13.5092,13.4862,13.4939,187268.0
2015-09-14 15:30:00,17.59,17.61,17.58,17.59,194991.0,13.4939,13.5092,13.4862,13.4939,194991.0
2015-09-14 15:40:00,17.59,17.61,17.56,17.61,330477.0,13.4939,13.5092,13.4708,13.5092,330477.0
2015-09-14 15:50:00,17.61,17.63,17.58,17.62,631763.0,13.5092,13.5245,13.4862,13.5169,631763.0
2015-09-15 09:30:00,17.95,17.95,17.71,17.72,343261.0,13.77,13.77,13.5859,13.5936,343261.0
2015-09-15 09:40:00,17.72,17.79,17.72,17.74,238451.0,13.5936,13.6473,13.5936,13.6089,238451.0
2015-09-15 09:50:00,17.75,17.82,17.75,17.79,98792.0,13.6166,13.6703,13.6166,13.6473,98792.0
2015-09-15 10:00:00,17.79,17.81,17.75,17.75,183837.0,13.6473,13.6626,13.6166,13.6166,183837.0
2015-09-15 10:10:00,17.75,17.8,17.75,17.79,142650.0,13.6166,13.655,13.6166,13.6473,142650.0
2015-09-15 10:20:00,17.8,17.85,17.79,17.82,166830.0,13.655,13.6933,13.6473,13.6703,166830.0
2015-09-15 10:30:00,17.82,17.87,17.81,17.86,162430.0,13.6703,13.7087,13.6626,13.701,162430.0
2015-09-15 10:40:00,17.87,17.93,17.86,17.9,181396.0,13.7087,13.7547,13.701,13.7317,181396.0
2015-09-15 10:50:00,17.9,17.92,17.9,17.92,70911.0,13.7317,13.747,13.7317,13.747,70911.0
2015-09-15 11:00:00,17.92,17.95,17.88,17.88,191745.0,13.747,13.77,13.7163,13.7163,191745.0
2015-09-15 11:10:00,17.88,17.92,17.88,17.89,58707.0,13.7163,13.747,13.7163,13.724,58707.0
2015-09-15 11:20:00,17.89,17.92,17.89,17.91,52465.0,13.724,13.747,13.724,13.7393,52465.0
2015-09-15 11:30:00,17.92,17.93,17.86,17.88,92087.0,13.747,13.7547,13.701,13.7163,92087.0
2015-09-15 11:40:00,17.88,17.92,17.88,17.91,71988.0,13.7163,13.747,13.7163,13.7393,71988.0
2015-09-15 11:50:00,17.91,17.93,17.89,17.89,82630.0,13.7393,13.7547,13.724,13.724,82630.0
2015-09-15 12:00:00,17.9,17.91,17.88,17.89,66245.0,13.7317,13.7393,13.7163,13.724,66245.0
2015-09-15 12:10:00,17.9,17.93,17.89,17.91,83260.0,13.7317,13.7547,13.724,13.7393,83260.0
2015-09-15 12:20:00,17.91,17.93,17.9,17.91,110288.0,13.7393,13.7547,13.7317,13.7393,110288.0
2015-09-15 12:30:00,17.91,17.95,17.91,17.94,168455.0,13.7393,13.77,13.7393,13.7624,168455.0
2015-09-15 12:40:00,17.95,17.95,17.88,17.89,160094.0,13.77,13.77,13.7163,13.724,160094.0
2015-09-15 12:50:00,17.89,17.9,17.86,17.87,86602.0,13.724,13.7317,13.701,13.7087,86602.0
2015-09-15 13:00:00,17.88,17.9,17.87,17.89,39160.0,13.7163,13.7317,13.7087,13.724,39160.0
2015-09-15 13:10:00,17.89,17.93,17.89,17.93,88032.0,13.724,13.7547,13.724,13.7547,88032.0
2015-09-15 13:20:00,17.93,17.97,17.93,17.97,150487.0,13.7547,13.7854,13.7547,13.7854,150487.0
2015-09-15 13:30:00,17.97,18.0,17.96,17.97,131694.0,13.7854,13.8084,13.7777,13.7854,131694.0
2015-09-15 13:40:00,17.97,18.0,17.96,17.98,136082.0,13.7854,13.8084,13.7777,13.793,136082.0
2015-09-15 13:50:00,17.98,18.0,17.96,18.0,206567.0,13.793,13.8084,13.7777,13.8084,206567.0
2015-09-15 14:00:00,18.0,18.04,17.99,18.03,253160.0,13.8084,13.8391,13.8007,13.8314,253160.0
2015-09-15 14:10:00,18.03,18.06,18.01,18.05,207022.0,13.8314,13.8544,13.8161,13.8467,207022.0
2015-09-15 14:20:00,18.05,18.05,18.0,18.01,148843.0,13.8467,13.8467,13.8084,13.8161,148843.0
2015-09-15 14:30:00,18.02,18.03,18.0,18.02,110063.0,13.8237,13.8314,13.8084,13.8237,110063.0
2015-09-15 14:40:00,18.03,18.05,18.01,18.03,141330.0,13.8314,13.8467,13.8161,13.8314,141330.0
2015-09-15 14:50:00,18.03,18.04,17.99,18.0,316305.0,13.8314,13.8391,13.8007,13.8084,316305.0
2015-09-15 15:00:00,18.01,18.03,18.0,18.02,195490.0,13.8161,13.8314,13.8084,13.8237,195490.0
2015-09-15 15:10:00,18.03,18.04,18.02,18.03,135717.0,13.8314,13.8391,13.8237,13.8314,135717.0
2015-09-15 15:20:00,18.03,18.03,18.0,18.02,259574.0,13.8314,13.8314,13.8084,13.8237,259574.0
2015-09-15 15:30:00,18.02,18.03,17.98,17.98,286225.0,13.8237,13.8314,13.793,13.793,286225.0
2015-09-15 15:40:00,17.98,18.03,17.98,18.01,476954.0,13.793,13.8314,13.793,13.8161,476954.0
2015-09-15 15:50:00,18.01,18.03,17.99,18.02,706260.0,13.8161,13.8314,13.8007,13.8237,706260.0
2015-09-16 09:30:00,18.0,18.23,17.96,18.23,303162.0,13.8084,13.9848,13.7777,13.9848,303162.0
2015-09-16 09:40:00,18.23,18.25,18.16,18.16,201818.0,13.9848,14.0002,13.9311,13.9311,201818.0
2015-09-16 09:50:00,18.16,18.19,18.14,18.16,159725.0,13.9311,13.9541,13.9158,13.9311,159725.0
2015-09-16 10:00:00,18.16,18.21,18.13,18.19,268186.0,13.9311,13.9695,13.9081,13.9541,268186.0
2015-09-16 10:10:00,18.19,18.21,18.15,18.16,155385.0,13.9541,13.9695,13.9235,13.9311,155385.0
2015-09-16 10:20:00,18.17,18.22,18.15,18.21,262817.0,13.9388,13.9772,13.9235,13.9695,262817.0
2015-09-16 10:30:00,18.2,18.23,18.19,18.22,214645.0,13.9618,13.9848,13.9541,13.9772,214645.0
2015-09-16 10:40:00,18.22,18.23,18.18,18.21,136699.0,13.9772,13.9848,13.9465,13.9695,136699.0
2015-09-16 10:50:00,18.21,18.26,18.2,18.25,181504.0,13.9695,14.0078,13.9618,14.0002,181504.0
2015-09-16 11:00:00,18.24,18.29,18.21,18.28,152300.0,13.9925,14.0309,13.9695,14.0232,152300.0
2015-09-16 11:10:00,18.28,18.43,18.26,18.28,1210462.0,14.0232,14.1382,14.0078,14.0232,1210462.0
2015-09-16 11:20:00,18.28,18.39,18.24,18.35,458550.0,14.0232,14.1076,13.9925,14.0769,458550.0
2015-09-16 11:30:00,18.35,18.37,18.32,18.37,188499.0,14.0769,14.0922,14.0539,14.0922,188499.0
2015-09-16 11:40:00,18.37,18.4,18.35,18.36,120968.0,14.0922,14.1152,14.0769,14.0846,120968.0
2015-09-16 11:50:00,18.35,18.39,18.32,18.39,135355.0,14.0769,14.1076,14.0539,14.1076,135355.0
2015-09-16 12:00:00,18.39,18.42,18.37,18.39,209358.0,14.1076,14.1306,14.0922,14.1076,209358.0
2015-09-16 12:10:00,18.39,18.41,18.37,18.37,179950.0,14.1076,14.1229,14.0922,14.0922,179950.0
2015-09-16 12:20:00,18.37,18.41,18.37,18.41,167483.0,14.0922,14.1229,14.0922,14.1229,167483.0
2015-09-16 12:30:00,18.41,18.42,18.36,18.4,203001.0,14.1229,14.1306,14.0846,14.1152,203001.0
2015-09-16 12:40:00,18.4,18.41,18.37,18.37,74665.0,14.1152,14.1229,14.0922,14.0922,74665.0
2015-09-16 12:50:00,18.37,18.38,18.35,18.36,114327.0,14.0922,14.0999,14.0769,14.0846,114327.0
2015-09-16 13:00:00,18.36,18.37,18.31,18.33,178277.0,14.0846,14.0922,14.0462,14.0615,178277.0
2015-09-16 13:10:00,18.34,18.36,18.31,18.31,98284.0,14.0692,14.0846,14.0462,14.0462,98284.0
2015-09-16 13:20:00,18.31,18.32,18.28,18.3,220609.0,14.0462,14.0539,14.0232,14.0385,220609.0
2015-09-16 13:30:00,18.29,18.34,18.28,18.29,186918.0,14.0309,14.0692,14.0232,14.0309,186918.0
2015-09-16 13:40:00,18.29,18.31,18.27,18.3,150190.0,14.0309,14.0462,14.0155,14.0385,150190.0
2015-09-16 13:50:00,18.3,18.31,18.29,18.31,95751.0,14.0385,14.0462,14.0309,14.0462,95751.0
2015-09-16 14:00:00,18.31,18.31,18.29,18.31,151545.0,14.0462,14.0462,14.0309,14.0462,151545.0
2015-09-16 14:10:00,18.31,18.32,18.27,18.28,134776.0,14.0462,14.0539,14.0155,14.0232,134776.0
2015-09-16 14:20:00,18.28,18.29,18.26,18.29,117937.0,14.0232,14.0309,14.0078,14.0309,117937.0
2015-09-16 14:30:00,18.28,18.29,18.25,18.26,131268.0,14.0232,14.0309,14.0002,14.0078,131268.0
2015-09-16 14:40:00,18.27,18.29,18.25,18.27,180952.0,14.0155,14.0309,14.0002,14.0155,180952.0
2015-09-16 14:50:00,18.28,18.3,18.26,18.3,184011.0,14.0232,14.0385,14.0078,14.0385,184011.0
2015-09-16 15:00:00,18.3,18.33,18.28,18.28,303280.0,14.0385,14.0615,14.0232,14.0232,303280.0
2015-09-16 15:10:00,18.29,18.32,18.27,18.3,368284.0,14.0309,14.0539,14.0155,14.0385,368284.0
2015-09-16 15:20:00,18.3,18.31,18.27,18.3,264493.0,14.0385,14.0462,14.0155,14.0385,264493.0
2015-09-16 15:30:00,18.3,18.32,18.29,18.31,247724.0,14.0385,14.0539,14.0309,14.0462,247724.0
2015-09-16 15:40:00,18.3,18.32,18.27,18.29,444621.0,14.0385,14.0539,14.0155,14.0309,444621.0
2015-09-16 15:50:00,18.29,18.31,18.27,18.31,891691.0,14.0309,14.0462,14.0155,14.0462,891691.0
2015-09-17 09:30:00,18.29,18.29,18.21,18.25,262453.0,14.0309,14.0309,13.9695,14.0002,262453.0
2015-09-17 09:40:00,18.24,18.29,18.21,18.29,113955.0,13.9925,14.0309,13.9695,14.0309,113955.0
2015-09-17 09:50:00,18.29,18.29,18.22,18.23,193704.0,14.0309,14.0309,13.9772,13.9848,193704.0
2015-09-17 10:00:00,18.22,18.27,18.21,18.24,112162.0,13.9772,14.0155,13.9695,13.9925,112162.0
2015-09-17 10:10:00,18.23,18.26,18.19,18.19,183790.0,13.9848,14.0078,13.9541,13.9541,183790.0
2015-09-17 10:20:00,18.19,18.23,18.15,18.19,218429.0,13.9541,13.9848,13.9235,13.9541,218429.0
2015-09-17 10:30:00,18.18,18.2,18.15,18.17,170545.0,13.9465,13.9618,13.9235,13.9388,170545.0
2015-09-17 10:40:00,18.17,18.25,18.17,18.25,101745.0,13.9388,14.0002,13.9388,14.0002,101745.0
2015-09-17 10:50:00,18.25,18.27,18.23,18.24,107286.0,14.0002,14.0155,13.9848,13.9925,107286.0
2015-09-17 11:00:00,18.24,18.26,18.22,18.23,80790.0,13.9925,14.0078,13.9772,13.9848,80790.0
2015-09-17 11:10:00,18.23,18.28,18.23,18.24,131768.0,13.9848,14.0232,13.9848,13.9925,131768.0
2015-09-17 11:20:00,18.24,18.28,18.22,18.22,97464.0,13.9925,14.0232,13.9772,13.9772,97464.0
2015-09-17 11:30:00,18.23,18.29,18.22,18.28,126751.0,13.9848,14.0309,13.9772,14.0232,126751.0
2015-09-17 11:40:00,18.29,18.3,18.25,18.25,86117.0,14.0309,14.0385,14.0002,14.0002,86117.0
2015-09-17 11:50:00,18.26,18.26,18.24,18.25,74926.0,14.0078,14.0078,13.9925,14.0002,74926.0
2015-09-17 12:00:00,18.26,18.3,18.25,18.29,218776.0,14.0078,14.0385,14.0002,14.0309,218776.0
2015-09-17 12:10:00,18.29,18.32,18.28,18.28,95936.0,14.0309,14.0539,14.0232,14.0232,95936.0
2015-09-17 12:20:00,18.29,18.31,18.28,18.3,76429.0,14.0309,14.0462,14.0232,14.0385,76429.0
2015-09-17 12:30:00,18.3,18.31,18.24,18.25,211157.0,14.0385,14.0462,13.9925,14.0002,211157.0
2015-09-17 12:40:00,18.25,18.26,18.21,18.24,125598.0,14.0002,14.0078,13.9695,13.9925,125598.0
2015-09-17 12:50:00,18.24,18.27,18.23,18.26,104576.0,13.9925,14.0155,13.9848,14.0078,104576.0
2015-09-17 13:00:00,18.26,18.28,18.25,18.26,68036.0,14.0078,14.0232,14.0002,14.0078,68036.0
2015-09-17 13:10:00,18.26,18.3,18.25,18.3,97830.0,14.0078,14.0385,14.0002,14.0385,97830.0
2015-09-17 13:20:00,18.3,18.34,18.29,18.3,79459.0,14.0385,14.0692,14.0309,14.0385,79459.0
2015-09-17 13:30:00,18.3,18.33,18.29,18.31,100202.0,14.0385,14.0615,14.0309,14.0462,100202.0
2015-09-17 13:40:00,18.3,18.33,18.29,18.3,90678.0,14.0385,14.0615,14.0309,14.0385,90678.0
2015-09-17 13:50:00,18.3,18.31,18.26,18.27,95132.0,14.0385,14.0462,14.0078,14.0155,95132.0
2015-09-17 14:00:00,18.28,18.38,18.1,18.24,271116.0,14.0232,14.0999,13.8851,13.9925,271116.0
2015-09-17 14:10:00,18.24,18.36,18.24,18.31,208157.0,13.9925,14.0846,13.9925,14.0462,208157.0
2015-09-17 14:20:00,18.31,18.33,18.28,18.28,135230.0,14.0462,14.0615,14.0232,14.0232,135230.0
2015-09-17 14:30:00,18.28,18.35,18.26,18.31,260461.0,14.0232,14.0769,14.0078,14.0462,260461.0
2015-09-17 14:40:00,18.3,18.48,18.29,18.45,406838.0,14.0385,14.1766,14.0309,14.1536,406838.0
2015-09-17 14:50:00,18.45,18.45,18.37,18.41,247566.0,14.1536,14.1536,14.0922,14.1229,247566.0
2015-09-17 15:00:00,18.41,18.44,18.33,18.35,261676.0,14.1229,14.1459,14.0615,14.0769,261676.0
2015-09-17 15:10:00,18.34,18.38,18.25,18.28,308043.0,14.0692,14.0999,14.0002,14.0232,308043.0
2015-09-17 15:20:00,18.28,18.29,18.12,18.25,407910.0,14.0232,14.0309,13.9004,14.0002,407910.0
2015-09-17 15:30:00,18.25,18.3,18.19,18.22,490474.0,14.0002,14.0385,13.9541,13.9772,490474.0
2015-09-17 15:40:00,18.22,18.26,18.18,18.2,405332.0,13.9772,14.0078,13.9465,13.9618,405332.0
2015-09-17 15:50:00,18.2,18.22,18.12,18.17,832336.0,13.9618,13.9772,13.9004,13.9388,832336.0
2015-09-18 09:30:00,18.02,18.03,17.71,17.76,1516412.0,13.8237,13.8314,13.5859,13.6243,1516412.0
2015-09-18 09:40:00,17.77,17.8,17.7,17.71,293169.0,13.6319,13.655,13.5782,13.5859,293169.0
2015-09-18 09:50:00,17.7,17.77,17.66,17.73,209199.0,13.5782,13.6319,13.5476,13.6013,209199.0
2015-09-18 10:00:00,17.73,17.82,17.7,17.8,153037.0,13.6013,13.6703,13.5782,13.655,153037.0
2015-09-18 10:10:00,17.81,17.85,17.76,17.77,133534.0,13.6626,13.6933,13.6243,13.6319,133534.0
2015-09-18 10:20:00,17.77,17.83,17.74,17.8,250985.0,13.6319,13.678,13.6089,13.655,250985.0
2015-09-18 10:30:00,17.8,17.82,17.74,17.74,156141.0,13.655,13.6703,13.6089,13.6089,156141.0
2015-09-18 10:40:00,17.74,17.82,17.73,17.82,149218.0,13.6089,13.6703,13.6013,13.6703,149218.0
2015-09-18 10:50:00,17.82,17.88,17.81,17.86,116728.0,13.6703,13.7163,13.6626,13.701,116728.0
2015-09-18 11:00:00,17.86,17.87,17.83,17.85,159671.0,13.701,13.7087,13.678,13.6933,159671.0
2015-09-18 11:10:00,17.85,17.87,17.81,17.84,105547.0,13.6933,13.7087,13.6626,13.6856,105547.0
2015-09-18 11:20:00,17.85,17.87,17.8,17.8,161246.0,13.6933,13.7087,13.655,13.655,161246.0
2015-09-18 11:30:00,17.8,17.84,17.78,17.84,103073.0,13.655,13.6856,13.6396,13.6856,103073.0
2015-09-18 11:40:00,17.84,17.9,17.81,17.88,157224.0,13.6856,13.7317,13.6626,13.7163,157224.0
2015-09-18 11:50:00,17.89,17.89,17.83,17.86,115866.0,13.724,13.724,13.678,13.701,115866.0
2015-09-18 12:00:00,17.86,17.87,17.81,17.83,85408.0,13.701,13.7087,13.6626,13.678,85408.0
2015-09-18 12:10:00,17.82,17.84,17.79,17.82,117993.0,13.6703,13.6856,13.6473,13.6703,117993.0
2015-09-18 12:20:00,17.81,17.81,17.76,17.79,94040.0,13.6626,13.6626,13.6243,13.6473,94040.0
2015-09-18 12:30:00,17.78,17.81,17.76,17.81,86269.0,13.6396,13.6626,13.6243,13.6626,86269.0
2015-09-18 12:40:00,17.8,17.81,17.76,17.78,97409.0,13.655,13.6626,13.6243,13.6396,97409.0
2015-09-18 12:50:00,17.78,17.81,17.78,17.79,83365.0,13.6396,13.6626,13.6396,13.6473,83365.0
2015-09-18 13:00:00,17.79,17.81,17.76,17.79,107756.0,13.6473,13.6626,13.6243,13.6473,107756.0
2015-09-18 13:10:00,17.78,17.78,17.75,17.76,106056.0,13.6396,13.6396,13.6166,13.6243,106056.0
2015-09-18 13:20:00,17.76,17.76,17.7,17.71,211515.0,13.6243,13.6243,13.5782,13.5859,211515.0
2015-09-18 13:30:00,17.72,17.73,17.69,17.69,186355.0,13.5936,13.6013,13.5706,13.5706,186355.0
2015-09-18 13:40:00,17.7,17.73,17.68,17.7,123665.0,13.5782,13.6013,13.5629,13.5782,123665.0
2015-09-18 13:50:00,17.69,17.69,17.6,17.61,380387.0,13.5706,13.5706,13.5015,13.5092,380387.0
2015-09-18 14:00:00,17.61,17.67,17.6,17.63,203754.0,13.5092,13.5552,13.5015,13.5245,203754.0
2015-09-18 14:10:00,17.63,17.67,17.6,17.63,223424.0,13.5245,13.5552,13.5015,13.5245,223424.0
2015-09-18 14:20:00,17.63,17.66,17.61,17.64,269439.0,13.5245,13.5476,13.5092,13.5322,269439.0
2015-09-18 14:30:00,17.65,17.68,17.64,17.68,154688.0,13.5399,13.5629,13.5322,13.5629,154688.0
2015-09-18 14:40:00,17.68,17.7,17.66,17.68,234479.0,13.5629,13.5782,13.5476,13.5629,234479.0
2015-09-18 14:50:00,17.68,17.71,17.64,17.7,213429.0,13.5629,13.5859,13.5322,13.5782,213429.0
2015-09-18 15:00:00,17.69,17.72,17.64,17.64,174724.0,13.5706,13.5936,13.5322,13.5322,174724.0
2015-09-18 15:10:00,17.65,17.68,17.62,17.62,176649.0,13.5399,13.5629,13.5169,13.5169,176649.0
2015-09-18 15:20:00,17.62,17.63,17.56,17.58,502536.0,13.5169,13.5245,13.4708,13.4862,502536.0
2015-09-18 15:30:00,17.57,17.6,17.55,17.58,489216.0,13.4785,13.5015,13.4632,13.4862,489216.0
2015-09-18 15:40:00,17.58,17.61,17.55,17.57,1055524.0,13.4862,13.5092,13.4632,13.4785,1055524.0
2015-09-18 15:50:00,17.58,17.62,17.57,17.61,1007487.0,13.4862,13.5169,13.4785,13.5092,1007487.0
2015-09-21 09:30:00,17.69,17.73,17.62,17.65,162965.0,13.5706,13.6013,13.5169,13.5399,162965.0
2015-09-21 09:40:00,17.65,17.69,17.6,17.67,306796.0,13.5399,13.5706,13.5015,13.5552,306796.0
2015-09-21 09:50:00,17.68,17.68,17.6,17.61,144670.0,13.5629,13.5629,13.5015,13.5092,144670.0
2015-09-21 10:00:00,17.61,17.66,17.6,17.64,155796.0,13.5092,13.5476,13.5015,13.5322,155796.0
2015-09-21 10:10:00,17.64,17.66,17.61,17.63,266337.0,13.5322,13.5476,13.5092,13.5245,266337.0
2015-09-21 10:20:00,17.64,17.66,17.61,17.64,151685.0,13.5322,13.5476,13.5092,13.5322,151685.0
2015-09-21 10:30:00,17.64,17.76,17.64,17.71,283506.0,13.5322,13.6243,13.5322,13.5859,283506.0
2015-09-21 10:40:00,17.72,17.73,17.68,17.7,145137.0,13.5936,13.6013,13.5629,13.5782,145137.0
2015-09-21 10:50:00,17.7,17.72,17.68,17.68,132214.0,13.5782,13.5936,13.5629,13.5629,132214.0
2015-09-21 11:00:00,17.69,17.72,17.68,17.68,108989.0,13.5706,13.5936,13.5629,13.5629,108989.0
2015-09-21 11:10:00,17.69,17.71,17.68,17.71,134190.0,13.5706,13.5859,13.5629,13.5859,134190.0
2015-09-21 11:20:00,17.71,17.73,17.69,17.71,192079.0,13.5859,13.6013,13.5706,13.5859,192079.0
2015-09-21 11:30:00,17.71,17.73,17.65,17.66,260624.0,13.5859,13.6013,13.5399,13.5476,260624.0
2015-09-21 11:40:00,17.66,17.67,17.65,17.66,97708.0,13.5476,13.5552,13.5399,13.5476,97708.0
2015-09-21 11:50:00,17.66,17.68,17.65,17.66,153133.0,13.5476,13.5629,13.5399,13.5476,153133.0
2015-09-21 12:00:00,17.66,17.67,17.59,17.62,187326.0,13.5476,13.5552,13.4939,13.5169,187326.0
2015-09-21 12:10:00,17.62,17.66,17.61,17.64,106923.0,13.5169,13.5476,13.5092,13.5322,106923.0
2015-09-21 12:20:00,17.64,17.68,17.64,17.68,92395.0,13.5322,13.5629,13.5322,13.5629,92395.0
2015-09-21 12:30:00,17.67,17.67,17.62,17.65,108763.0,13.5552,13.5552,13.5169,13.5399,108763.0
2015-09-21 12:40:00,17.65,17.66,17.6,17.6,126244.0,13.5399,13.5476,13.5015,13.5015,126244.0
2015-09-21 12:50:00,17.6,17.6,17.52,17.54,211995.0,13.5015,13.5015,13.4402,13.4555,211995.0
2015-09-21 13:00:00,17.54,17.59,17.53,17.56,133133.0,13.4555,13.4939,13.4478,13.4708,133133.0
2015-09-21 13:10:00,17.55,17.59,17.53,17.57,141602.0,13.4632,13.4939,13.4478,13.4785,141602.0
2015-09-21 13:20:00,17.57,17.58,17.56,17.56,142120.0,13.4785,13.4862,13.4708,13.4708,142120.0
2015-09-21 13:30:00,17.57,17.57,17.52,17.54,229920.0,13.4785,13.4785,13.4402,13.4555,229920.0
2015-09-21 13:40:00,17.54,17.58,17.53,17.53,132162.0,13.4555,13.4862,13.4478,13.4478,132162.0
2015-09-21 13:50:00,17.54,17.54,17.49,17.49,254201.0,13.4555,13.4555,13.4171,13.4171,254201.0
2015-09-21 14:00:00,17.49,17.52,17.48,17.48,289187.0,13.4171,13.4402,13.4095,13.4095,289187.0
2015-09-21 14:10:00,17.49,17.5,17.46,17.49,181174.0,13.4171,13.4248,13.3941,13.4171,181174.0
2015-09-21 14:20:00,17.49,17.53,17.48,17.51,136369.0,13.4171,13.4478,13.4095,13.4325,136369.0
2015-09-21 14:30:00,17.51,17.52,17.47,17.51,194663.0,13.4325,13.4402,13.4018,13.4325,194663.0
2015-09-21 14:40:00,17.51,17.56,17.51,17.55,110065.0,13.4325,13.4708,13.4325,13.4632,110065.0
2015-09-21 14:50:00,17.55,17.62,17.55,17.6,189872.0,13.4632,13.5169,13.4632,13.5015,189872.0
2015-09-21 15:00:00,17.6,17.6,17.55,17.58,238840.0,13.5015,13.5015,13.4632,13.4862,238840.0
2015-09-21 15:10:00,17.57,17.6,17.56,17.57,164023.0,13.4785,13.5015,13.4708,13.4785,164023.0
2015-09-21 15:20:00,17.57,17.58,17.52,17.52,362997.0,13.4785,13.4862,13.4402,13.4402,362997.0
2015-09-21 15:30:00,17.52,17.54,17.43,17.48,666645.0,13.4402,13.4555,13.3711,13.4095,666645.0
2015-09-21 15:40:00,17.47,17.51,17.45,17.5,439300.0,13.4018,13.4325,13.3865,13.4248,439300.0
2015-09-21 15:50:00,17.49,17.52,17.46,17.52,716610.0,13.4171,13.4402,13.3941,13.4402,716610.0
2015-09-22 09:30:00,17.22,17.28,17.1,17.2,565428.0,13.21,13.256,13.118,13.1947,565428.0
2015-09-22 09:40:00,17.19,17.19,17.08,17.09,463757.0,13.187,13.187,13.1026,13.1103,463757.0
2015-09-22 09:50:00,17.08,17.13,17.04,17.09,547229.0,13.1026,13.141,13.0719,13.1103,547229.0
2015-09-22 10:00:00,17.1,17.19,17.09,17.15,266747.0,13.118,13.187,13.1103,13.1563,266747.0
2015-09-22 10:10:00,17.15,17.15,17.09,17.1,169354.0,13.1563,13.1563,13.1103,13.118,169354.0
2015-09-22 10:20:00,17.1,17.11,17.03,17.05,264546.0,13.118,13.1256,13.0643,13.0796,264546.0
2015-09-22 10:30:00,17.05,17.06,17.0,17.01,351495.0,13.0796,13.0873,13.0413,13.0489,351495.0
2015-09-22 10:40:00,17.01,17.01,16.92,16.93,353859.0,13.0489,13.0489,12.9799,12.9876,353859.0
2015-09-22 10:50:00,16.94,17.04,16.93,17.03,128157.0,12.9952,13.0719,12.9876,13.0643,128157.0
2015-09-22 11:00:00,17.03,17.07,17.01,17.05,154309.0,13.0643,13.0949,13.0489,13.0796,154309.0
2015-09-22 11:10:00,17.05,17.09,17.05,17.08,146232.0,13.0796,13.1103,13.0796,13.1026,146232.0
2015-09-22 11:20:00,17.09,17.09,17.01,17.02,146926.0,13.1103,13.1103,13.0489,13.0566,146926.0
2015-09-22 11:30:00,17.02,17.07,17.01,17.01,131223.0,13.0566,13.0949,13.0489,13.0489,131223.0
2015-09-22 11:40:00,17.01,17.05,17.01,17.04,104296.0,13.0489,13.0796,13.0489,13.0719,104296.0
2015-09-22 11:50:00,17.04,17.07,17.03,17.05,85428.0,13.0719,13.0949,13.0643,13.0796,85428.0
2015-09-22 12:00:00,17.05,17.09,17.02,17.08,120361.0,13.0796,13.1103,13.0566,13.1026,120361.0
2015-09-22 12:10:00,17.08,17.1,17.04,17.07,94491.0,13.1026,13.118,13.0719,13.0949,94491.0
2015-09-22 12:20:00,17.07,17.08,17.03,17.07,91371.0,13.0949,13.1026,13.0643,13.0949,91371.0
2015-09-22 12:30:00,17.06,17.07,17.04,17.04,63768.0,13.0873,13.0949,13.0719,13.0719,63768.0
2015-09-22 12:40:00,17.04,17.05,17.01,17.01,76572.0,13.0719,13.0796,13.0489,13.0489,76572.0
2015-09-22 12:50:00,17.01,17.02,16.96,16.98,154341.0,13.0489,13.0566,13.0106,13.0259,154341.0
2015-09-22 13:00:00,16.99,17.05,16.98,16.99,148869.0,13.0336,13.0796,13.0259,13.0336,148869.0
2015-09-22 13:10:00,17.0,17.01,16.96,17.0,148448.0,13.0413,13.0489,13.0106,13.0413,148448.0
2015-09-22 13:20:00,16.99,16.99,16.93,16.94,144862.0,13.0336,13.0336,12.9876,12.9952,144862.0
2015-09-22 13:30:00,16.94,16.97,16.91,16.91,347261.0,12.9952,13.0182,12.9722,12.9722,347261.0
2015-09-22 13:40:00,16.91,16.93,16.88,16.89,563399.0,12.9722,12.9876,12.9492,12.9569,563399.0
2015-09-22 13:50:00,16.89,16.91,16.87,16.91,136617.0,12.9569,12.9722,12.9415,12.9722,136617.0
2015-09-22 14:00:00,16.91,16.92,16.85,16.89,314059.0,12.9722,12.9799,12.9262,12.9569,314059.0
2015-09-22 14:10:00,16.89,16.93,16.87,16.9,170425.0,12.9569,12.9876,12.9415,12.9645,170425.0
2015-09-22 14:20:00,16.91,16.94,16.89,16.93,167753.0,12.9722,12.9952,12.9569,12.9876,167753.0
2015-09-22 14:30:00,16.93,16.98,16.91,16.95,410475.0,12.9876,13.0259,12.9722,13.0029,410475.0
2015-09-22 14:40:00,16.95,16.95,16.89,16.89,467099.0,13.0029,13.0029,12.9569,12.9569,467099.0
2015-09-22 14:50:00,16.89,16.91,16.86,16.91,330453.0,12.9569,12.9722,12.9339,12.9722,330453.0
2015-09-22 15:00:00,16.91,16.92,16.89,16.89,275394.0,12.9722,12.9799,12.9569,12.9569,275394.0
2015-09-22 15:10:00,16.89,16.91,16.88,16.9,356604.0,12.9569,12.9722,12.9492,12.9645,356604.0
2015-09-22 15:20:00,16.89,16.96,16.89,16.94,318947.0,12.9569,13.0106,12.9569,12.9952,318947.0
2015-09-22 15:30:00,16.94,17.0,16.93,16.98,527834.0,12.9952,13.0413,12.9876,13.0259,527834.0
2015-09-22 15:40:00,16.98,17.0,16.96,16.99,591672.0,13.0259,13.0413,13.0106,13.0336,591672.0
2015-09-22 15:50:00,16.98,17.02,16.97,16.99,1056187.0,13.0259,13.0566,13.0182,13.0336,1056187.0
2015-09-23 09:30:00,16.95,16.95,16.83,16.85,390421.0,13.0029,13.0029,12.9108,12.9262,390421.0
2015-09-23 09:40:00,16.85,16.88,16.8,16.81,282928.0,12.9262,12.9492,12.8878,12.8955,282928.0
2015-09-23 09:50:00,16.81,16.89,16.81,16.89,166876.0,12.8955,12.9569,12.8955,12.9569,166876.0
2015-09-23 10:00:00,16.89,16.9,16.86,16.87,164303.0,12.9569,12.9645,12.9339,12.9415,164303.0
2015-09-23 10:10:00,16.86,16.91,16.85,16.9,191779.0,12.9339,12.9722,12.9262,12.9645,191779.0
2015-09-23 10:20:00,16.91,16.93,16.87,16.92,101049.0,12.9722,12.9876,12.9415,12.9799,101049.0
2015-09-23 10:30:00,16.92,16.97,16.92,16.92,167344.0,12.9799,13.0182,12.9799,12.9799,167344.0
2015-09-23 10:40:00,16.93,16.94,16.9,16.91,138075.0,12.9876,12.9952,12.9645,12.9722,138075.0
2015-09-23 10:50:00,16.91,16.95,16.9,16.91,133664.0,12.9722,13.0029,12.9645,12.9722,133664.0
2015-09-23 11:00:00,16.92,16.92,16.87,16.89,101354.0,12.9799,12.9799,12.9415,12.9569,101354.0
2015-09-23 11:10:00,16.88,16.89,16.81,16.82,166718.0,12.9492,12.9569,12.8955,12.9032,166718.0
2015-09-23 11:20:00,16.82,16.83,16.79,16.8,127961.0,12.9032,12.9108,12.8802,12.8878,127961.0
2015-09-23 11:30:00,16.81,16.81,16.73,16.73,226658.0,12.8955,12.8955,12.8341,12.8341,226658.0
2015-09-23 11:40:00,16.73,16.74,16.7,16.73,148333.0,12.8341,12.8418,12.8111,12.8341,148333.0
2015-09-23 11:50:00,16.72,16.74,16.71,16.74,121271.0,12.8265,12.8418,12.8188,12.8418,121271.0
2015-09-23 12:00:00,16.74,16.74,16.71,16.72,102532.0,12.8418,12.8418,12.8188,12.8265,102532.0
2015-09-23 12:10:00,16.71,16.74,16.71,16.73,204666.0,12.8188,12.8418,12.8188,12.8341,204666.0
2015-09-23 12:20:00,16.72,16.75,16.7,16.75,130531.0,12.8265,12.8495,12.8111,12.8495,130531.0
2015-09-23 12:30:00,16.74,16.75,16.72,16.72,100347.0,12.8418,12.8495,12.8265,12.8265,100347.0
2015-09-23 12:40:00,16.73,16.76,16.72,16.76,110593.0,12.8341,12.8571,12.8265,12.8571,110593.0
2015-09-23 12:50:00,16.76,16.79,16.75,16.76,143852.0,12.8571,12.8802,12.8495,12.8571,143852.0
2015-09-23 13:00:00,16.75,16.8,16.75,16.79,92718.0,12.8495,12.8878,12.8495,12.8802,92718.0
2015-09-23 13:10:00,16.79,16.79,16.76,16.76,76250.0,12.8802,12.8802,12.8571,12.8571,76250.0
2015-09-23 13:20:00,16.76,16.77,16.73,16.74,275229.0,12.8571,12.8648,12.8341,12.8418,275229.0
2015-09-23 13:30:00,16.74,16.78,16.74,16.76,143028.0,12.8418,12.8725,12.8418,12.8571,143028.0
2015-09-23 13:40:00,16.76,16.83,16.75,16.82,194091.0,12.8571,12.9108,12.8495,12.9032,194091.0
2015-09-23 13:50:00,16.82,16.83,16.8,16.8,106254.0,12.9032,12.9108,12.8878,12.8878,106254.0
2015-09-23 14:00:00,16.8,16.87,16.8,16.85,239181.0,12.8878,12.9415,12.8878,12.9262,239181.0
2015-09-23 14:10:00,16.85,16.87,16.84,16.84,157626.0,12.9262,12.9415,12.9185,12.9185,157626.0
2015-09-23 14:20:00,16.84,16.85,16.81,16.82,172624.0,12.9185,12.9262,12.8955,12.9032,172624.0
2015-09-23 14:30:00,16.81,16.85,16.78,16.79,193053.0,12.8955,12.9262,12.8725,12.8802,193053.0
2015-09-23 14:40:00,16.78,16.79,16.76,16.79,135239.0,12.8725,12.8802,12.8571,12.8802,135239.0
2015-09-23 14:50:00,16.79,16.79,16.75,16.78,157333.0,12.8802,12.8802,12.8495,12.8725,157333.0
2015-09-23 15:00:00,16.78,16.8,16.76,16.78,171080.0,12.8725,12.8878,12.8571,12.8725,171080.0
2015-09-23 15:10:00,16.79,16.79,16.75,16.78,257784.0,12.8802,12.8802,12.8495,12.8725,257784.0
2015-09-23 15:20:00,16.77,16.8,16.76,16.79,231803.0,12.8648,12.8878,12.8571,12.8802,231803.0
2015-09-23 15:30:00,16.79,16.8,16.77,16.79,273500.0,12.8802,12.8878,12.8648,12.8802,273500.0
2015-09-23 15:40:00,16.79,16.82,16.78,16.79,367918.0,12.8802,12.9032,12.8725,12.8802,367918.0
2015-09-23 15:50:00,16.8,16.81,16.77,16.78,672677.0,12.8878,12.8955,12.8648,12.8725,672677.0
2015-09-24 09:30:00,16.59,16.68,16.57,16.59,235172.0,12.7267,12.7958,12.7114,12.7267,235172.0
2015-09-24 09:40:00,16.59,16.59,16.45,16.46,543358.0,12.7267,12.7267,12.6193,12.627,543358.0
2015-09-24 09:50:00,16.46,16.55,16.42,16.55,310000.0,12.627,12.696,12.5963,12.696,310000.0
2015-09-24 10:00:00,16.54,16.59,16.53,16.58,167200.0,12.6884,12.7267,12.6807,12.7191,167200.0
2015-09-24 10:10:00,16.59,16.6,16.53,16.55,132672.0,12.7267,12.7344,12.6807,12.696,132672.0
2015-09-24 10:20:00,16.56,16.56,16.45,16.45,183453.0,12.7037,12.7037,12.6193,12.6193,183453.0
2015-09-24 10:30:00,16.45,16.52,16.44,16.49,186659.0,12.6193,12.673,12.6117,12.65,186659.0
2015-09-24 10:40:00,16.49,16.49,16.44,16.48,160239.0,12.65,12.65,12.6117,12.6423,160239.0
2015-09-24 10:50:00,16.47,16.5,16.33,16.34,866642.0,12.6347,12.6577,12.5273,12.5349,866642.0
2015-09-24 11:00:00,16.35,16.36,16.24,16.31,1129667.0,12.5426,12.5503,12.4582,12.5119,1129667.0
2015-09-24 11:10:00,16.3,16.35,16.27,16.35,359154.0,12.5043,12.5426,12.4812,12.5426,359154.0
2015-09-24 11:20:00,16.35,16.39,16.34,16.34,283729.0,12.5426,12.5733,12.5349,12.5349,283729.0
2015-09-24 11:30:00,16.35,16.43,16.34,16.42,313493.0,12.5426,12.604,12.5349,12.5963,313493.0
2015-09-24 11:40:00,16.41,16.43,16.37,16.38,255462.0,12.5886,12.604,12.558,12.5656,255462.0
2015-09-24 11:50:00,16.38,16.43,16.34,16.42,280106.0,12.5656,12.604,12.5349,12.5963,280106.0
2015-09-24 12:00:00,16.43,16.47,16.41,16.44,274637.0,12.604,12.6347,12.5886,12.6117,274637.0
2015-09-24 12:10:00,16.44,16.47,16.43,16.46,101448.0,12.6117,12.6347,12.604,12.627,101448.0
2015-09-24 12:20:00,16.47,16.51,16.44,16.48,250386.0,12.6347,12.6654,12.6117,12.6423,250386.0
2015-09-24 12:30:00,16.49,16.54,16.48,16.51,118883.0,12.65,12.6884,12.6423,12.6654,118883.0
2015-09-24 12:40:00,16.51,16.53,16.47,16.51,210812.0,12.6654,12.6807,12.6347,12.6654,210812.0
2015-09-24 12:50:00,16.51,16.52,16.48,16.48,127535.0,12.6654,12.673,12.6423,12.6423,127535.0
2015-09-24 13:00:00,16.48,16.5,16.43,16.46,329598.0,12.6423,12.6577,12.604,12.627,329598.0
2015-09-24 13:10:00,16.45,16.47,16.43,16.46,288745.0,12.6193,12.6347,12.604,12.627,288745.0
2015-09-24 13:20:00,16.46,16.46,16.41,16.42,173112.0,12.627,12.627,12.5886,12.5963,173112.0
2015-09-24 13:30:00,16.43,16.46,16.41,16.45,169942.0,12.604,12.627,12.5886,12.6193,169942.0
2015-09-24 13:40:00,16.46,16.55,16.45,16.55,227776.0,12.627,12.696,12.6193,12.696,227776.0
2015-09-24 13:50:00,16.55,16.57,16.53,16.55,229675.0,12.696,12.7114,12.6807,12.696,229675.0
2015-09-24 14:00:00,16.56,16.57,16.51,16.56,148303.0,12.7037,12.7114,12.6654,12.7037,148303.0
2015-09-24 14:10:00,16.56,16.61,16.55,16.61,155750.0,12.7037,12.7421,12.696,12.7421,155750.0
2015-09-24 14:20:00,16.61,16.67,16.6,16.63,303720.0,12.7421,12.7881,12.7344,12.7574,303720.0
2015-09-24 14:30:00,16.63,16.63,16.56,16.62,344346.0,12.7574,12.7574,12.7037,12.7497,344346.0
2015-09-24 14:40:00,16.61,16.71,16.59,16.71,256026.0,12.7421,12.8188,12.7267,12.8188,256026.0
2015-09-24 14:50:00,16.72,16.74,16.67,16.7,218247.0,12.8265,12.8418,12.7881,12.8111,218247.0
2015-09-24 15:00:00,16.7,16.72,16.64,16.65,261853.0,12.8111,12.8265,12.7651,12.7728,261853.0
2015-09-24 15:10:00,16.65,16.71,16.62,16.7,243564.0,12.7728,12.8188,12.7497,12.8111,243564.0
2015-09-24 15:20:00,16.7,16.76,16.69,16.73,307447.0,12.8111,12.8571,12.8034,12.8341,307447.0
2015-09-24 15:30:00,16.73,16.75,16.64,16.65,326120.0,12.8341,12.8495,12.7651,12.7728,326120.0
2015-09-24 15:40:00,16.66,16.69,16.65,16.66,363367.0,12.7804,12.8034,12.7728,12.7804,363367.0
2015-09-24 15:50:00,16.66,16.7,16.62,16.68,1536564.0,12.7804,12.8111,12.7497,12.7958,1536564.0
2015-09-25 09:30:00,16.71,16.84,16.46,16.54,907683.0,12.8188,12.9185,12.627,12.6884,907683.0
2015-09-25 09:40:00,16.54,16.66,16.53,16.66,457929.0,12.6884,12.7804,12.6807,12.7804,457929.0
2015-09-25 09:50:00,16.66,16.8,16.65,16.7,509594.0,12.7804,12.8878,12.7728,12.8111,509594.0
2015-09-25 10:00:00,16.7,16.71,16.59,16.61,228449.0,12.8111,12.8188,12.7267,12.7421,228449.0
2015-09-25 10:10:00,16.61,16.64,16.58,16.61,264052.0,12.7421,12.7651,12.7191,12.7421,264052.0
2015-09-25 10:20:00,16.61,16.64,16.59,16.61,213860.0,12.7421,12.7651,12.7267,12.7421,213860.0
2015-09-25 10:30:00,16.61,16.63,16.55,16.61,211994.0,12.7421,12.7574,12.696,12.7421,211994.0
2015-09-25 10:40:00,16.61,16.62,16.57,16.61,192471.0,12.7421,12.7497,12.7114,12.7421,192471.0
2015-09-25 10:50:00,16.6,16.62,16.58,16.58,247208.0,12.7344,12.7497,12.7191,12.7191,247208.0
2015-09-25 11:00:00,16.59,16.6,16.58,16.59,174359.0,12.7267,12.7344,12.7191,12.7267,174359.0
2015-09-25 11:10:00,16.58,16.59,16.56,16.57,202311.0,12.7191,12.7267,12.7037,12.7114,202311.0
2015-09-25 11:20:00,16.57,16.59,16.56,16.57,239174.0,12.7114,12.7267,12.7037,12.7114,239174.0
2015-09-25 11:30:00,16.57,16.58,16.52,16.52,310487.0,12.7114,12.7191,12.673,12.673,310487.0
2015-09-25 11:40:00,16.52,16.53,16.47,16.48,310865.0,12.673,12.6807,12.6347,12.6423,310865.0
2015-09-25 11:50:00,16.48,16.52,16.46,16.52,242289.0,12.6423,12.673,12.627,12.673,242289.0
2015-09-25 12:00:00,16.51,16.52,16.49,16.5,125924.0,12.6654,12.673,12.65,12.6577,125924.0
2015-09-25 12:10:00,16.5,16.53,16.48,16.48,190071.0,12.6577,12.6807,12.6423,12.6423,190071.0
2015-09-25 12:20:00,16.49,16.51,16.48,16.49,114560.0,12.65,12.6654,12.6423,12.65,114560.0
2015-09-25 12:30:00,16.49,16.5,16.47,16.48,144797.0,12.65,12.6577,12.6347,12.6423,144797.0
2015-09-25 12:40:00,16.49,16.55,16.48,16.55,160705.0,12.65,12.696,12.6423,12.696,160705.0
2015-09-25 12:50:00,16.54,16.59,16.53,16.59,222750.0,12.6884,12.7267,12.6807,12.7267,222750.0
2015-09-25 13:00:00,16.59,16.7,16.58,16.66,333400.0,12.7267,12.8111,12.7191,12.7804,333400.0
2015-09-25 13:10:00,16.66,16.7,16.65,16.7,249169.0,12.7804,12.8111,12.7728,12.8111,249169.0
2015-09-25 13:20:00,16.7,16.74,16.69,16.74,230853.0,12.8111,12.8418,12.8034,12.8418,230853.0
2015-09-25 13:30:00,16.74,16.74,16.67,16.7,248722.0,12.8418,12.8418,12.7881,12.8111,248722.0
2015-09-25 13:40:00,16.7,16.73,16.69,16.73,134819.0,12.8111,12.8341,12.8034,12.8341,134819.0
2015-09-25 13:50:00,16.74,16.74,16.7,16.7,111870.0,12.8418,12.8418,12.8111,12.8111,111870.0
2015-09-25 14:00:00,16.71,16.76,16.69,16.69,318583.0,12.8188,12.8571,12.8034,12.8034,318583.0
2015-09-25 14:10:00,16.69,16.7,16.61,16.62,211990.0,12.8034,12.8111,12.7421,12.7497,211990.0
2015-09-25 14:20:00,16.61,16.62,16.52,16.53,579165.0,12.7421,12.7497,12.673,12.6807,579165.0
2015-09-25 14:30:00,16.53,16.54,16.46,16.52,404784.0,12.6807,12.6884,12.627,12.673,404784.0
2015-09-25 14:40:00,16.51,16.52,16.45,16.48,306659.0,12.6654,12.673,12.6193,12.6423,306659.0
2015-09-25 14:50:00,16.48,16.53,16.46,16.53,467366.0,12.6423,12.6807,12.627,12.6807,467366.0
2015-09-25 15:00:00,16.53,16.53,16.43,16.44,436039.0,12.6807,12.6807,12.604,12.6117,436039.0
2015-09-25 15:10:00,16.44,16.51,16.42,16.5,507071.0,12.6117,12.6654,12.5963,12.6577,507071.0
2015-09-25 15:20:00,16.5,16.58,16.47,16.57,449939.0,12.6577,12.7191,12.6347,12.7114,449939.0
2015-09-25 15:30:00,16.57,16.58,16.52,16.54,461830.0,12.7114,12.7191,12.673,12.6884,461830.0
2015-09-25 15:40:00,16.54,16.59,16.53,16.59,905710.0,12.6884,12.7267,12.6807,12.7267,905710.0
2015-09-25 15:50:00,16.58,16.6,16.55,16.56,1750375.0,12.7191,12.7344,12.696,12.7037,1750375.0
2015-09-28 09:30:00,16.48,16.5,16.41,16.48,211705.0,12.6423,12.6577,12.5886,12.6423,211705.0
2015-09-28 09:40:00,16.48,16.49,16.38,16.39,162670.0,12.6423,12.65,12.5656,12.5733,162670.0
2015-09-28 09:50:00,16.4,16.45,16.38,16.41,226777.0,12.581,12.6193,12.5656,12.5886,226777.0
2015-09-28 10:00:00,16.41,16.45,16.39,16.41,197426.0,12.5886,12.6193,12.5733,12.5886,197426.0
2015-09-28 10:10:00,16.4,16.43,16.38,16.39,194189.0,12.581,12.604,12.5656,12.5733,194189.0
2015-09-28 10:20:00,16.39,16.45,16.38,16.43,172897.0,12.5733,12.6193,12.5656,12.604,172897.0
2015-09-28 10:30:00,16.43,16.45,16.4,16.42,166279.0,12.604,12.6193,12.581,12.5963,166279.0
2015-09-28 10:40:00,16.42,16.46,16.4,16.42,150968.0,12.5963,12.627,12.581,12.5963,150968.0
2015-09-28 10:50:00,16.42,16.43,16.38,16.42,141876.0,12.5963,12.604,12.5656,12.5963,141876.0
2015-09-28 11:00:00,16.42,16.45,16.41,16.41,148842.0,12.5963,12.6193,12.5886,12.5886,148842.0
2015-09-28 11:10:00,16.41,16.42,16.39,16.39,116882.0,12.5886,12.5963,12.5733,12.5733,116882.0
2015-09-28 11:20:00,16.39,16.42,16.33,16.34,255112.0,12.5733,12.5963,12.5273,12.5349,255112.0
2015-09-28 11:30:00,16.35,16.38,16.34,16.36,251769.0,12.5426,12.5656,12.5349,12.5503,251769.0
2015-09-28 11:40:00,16.36,16.37,16.34,16.37,154977.0,12.5503,12.558,12.5349,12.558,154977.0
2015-09-28 11:50:00,16.37,16.38,16.34,16.35,233211.0,12.558,12.5656,12.5349,12.5426,233211.0
2015-09-28 12:00:00,16.35,16.37,16.32,16.32,168004.0,12.5426,12.558,12.5196,12.5196,168004.0
2015-09-28 12:10:00,16.32,16.33,16.29,16.31,312755.0,12.5196,12.5273,12.4966,12.5119,312755.0
2015-09-28 12:20:00,16.31,16.35,16.3,16.31,173052.0,12.5119,12.5426,12.5043,12.5119,173052.0
2015-09-28 12:30:00,16.31,16.32,16.28,16.31,132249.0,12.5119,12.5196,12.4889,12.5119,132249.0
2015-09-28 12:40:00,16.32,16.33,16.29,16.32,110130.0,12.5196,12.5273,12.4966,12.5196,110130.0
2015-09-28 12:50:00,16.32,16.34,16.29,16.32,202280.0,12.5196,12.5349,12.4966,12.5196,202280.0
2015-09-28 13:00:00,16.32,16.4,16.31,16.38,209363.0,12.5196,12.581,12.5119,12.5656,209363.0
2015-09-28 13:10:00,16.38,16.38,16.34,16.36,140448.0,12.5656,12.5656,12.5349,12.5503,140448.0
2015-09-28 13:20:00,16.36,16.39,16.34,16.36,134274.0,12.5503,12.5733,12.5349,12.5503,134274.0
2015-09-28 13:30:00,16.37,16.41,16.35,16.4,173739.0,12.558,12.5886,12.5426,12.581,173739.0
2015-09-28 13:40:00,16.39,16.43,16.37,16.41,206813.0,12.5733,12.604,12.558,12.5886,206813.0
2015-09-28 13:50:00,16.41,16.43,16.38,16.4,198543.0,12.5886,12.604,12.5656,12.581,198543.0
2015-09-28 14:00:00,16.4,16.42,16.36,16.42,208281.0,12.581,12.5963,12.5503,12.5963,208281.0
2015-09-28 14:10:00,16.41,16.41,16.35,16.38,230414.0,12.5886,12.5886,12.5426,12.5656,230414.0
2015-09-28 14:20:00,16.38,16.42,16.36,16.42,95454.0,12.5656,12.5963,12.5503,12.5963,95454.0
2015-09-28 14:30:00,16.42,16.46,16.39,16.46,188898.0,12.5963,12.627,12.5733,12.627,188898.0
2015-09-28 14:40:00,16.45,16.49,16.43,16.44,310058.0,12.6193,12.65,12.604,12.6117,310058.0
2015-09-28 14:50:00,16.44,16.45,16.36,16.39,703684.0,12.6117,12.6193,12.5503,12.5733,703684.0
2015-09-28 15:00:00,16.39,16.41,16.36,16.36,334119.0,12.5733,12.5886,12.5503,12.5503,334119.0
2015-09-28 15:10:00,16.37,16.39,16.34,16.39,272931.0,12.558,12.5733,12.5349,12.5733,272931.0
2015-09-28 15:20:00,16.39,16.4,16.32,16.35,329198.0,12.5733,12.581,12.5196,12.5426,329198.0
2015-09-28 15:30:00,16.35,16.41,16.34,16.38,431907.0,12.5426,12.5886,12.5349,12.5656,431907.0
2015-09-28 15:40:00,16.37,16.41,16.36,16.41,656077.0,12.558,12.5886,12.5503,12.5886,656077.0
2015-09-28 15:50:00,16.41,16.47,16.35,16.35,2034995.0,12.5886,12.6347,12.5426,12.5426,2034995.0
2015-09-29 09:30:00,16.32,16.37,16.29,16.34,347900.0,12.5196,12.558,12.4966,12.5349,347900.0
2015-09-29 09:40:00,16.34,16.34,16.23,16.25,357938.0,12.5349,12.5349,12.4506,12.4659,357938.0
2015-09-29 09:50:00,16.25,16.44,16.24,16.39,260147.0,12.4659,12.6117,12.4582,12.5733,260147.0
2015-09-29 10:00:00,16.39,16.45,16.35,16.39,191385.0,12.5733,12.6193,12.5426,12.5733,191385.0
2015-09-29 10:10:00,16.39,16.48,16.38,16.46,133760.0,12.5733,12.6423,12.5656,12.627,133760.0
2015-09-29 10:20:00,16.46,16.57,16.46,16.57,243914.0,12.627,12.7114,12.627,12.7114,243914.0
2015-09-29 10:30:00,16.57,16.61,16.55,16.59,274338.0,12.7114,12.7421,12.696,12.7267,274338.0
2015-09-29 10:40:00,16.59,16.6,16.53,16.54,332807.0,12.7267,12.7344,12.6807,12.6884,332807.0
2015-09-29 10:50:00,16.54,16.58,16.51,16.57,182149.0,12.6884,12.7191,12.6654,12.7114,182149.0
2015-09-29 11:00:00,16.58,16.6,16.53,16.53,195659.0,12.7191,12.7344,12.6807,12.6807,195659.0
2015-09-29 11:10:00,16.53,16.54,16.5,16.52,191975.0,12.6807,12.6884,12.6577,12.673,191975.0
2015-09-29 11:20:00,16.51,16.55,16.48,16.53,145242.0,12.6654,12.696,12.6423,12.6807,145242.0
2015-09-29 11:30:00,16.53,16.56,16.49,16.56,164648.0,12.6807,12.7037,12.65,12.7037,164648.0
2015-09-29 11:40:00,16.56,16.59,16.53,16.55,295434.0,12.7037,12.7267,12.6807,12.696,295434.0
2015-09-29 11:50:00,16.56,16.59,16.55,16.56,294569.0,12.7037,12.7267,12.696,12.7037,294569.0
2015-09-29 12:00:00,16.55,16.59,16.55,16.57,271059.0,12.696,12.7267,12.696,12.7114,271059.0
2015-09-29 12:10:00,16.57,16.59,16.53,16.58,230258.0,12.7114,12.7267,12.6807,12.7191,230258.0
2015-09-29 12:20:00,16.57,16.63,16.57,16.61,213370.0,12.7114,12.7574,12.7114,12.7421,213370.0
2015-09-29 12:30:00,16.62,16.63,16.58,16.59,146465.0,12.7497,12.7574,12.7191,12.7267,146465.0
2015-09-29 12:40:00,16.58,16.61,16.53,16.6,345044.0,12.7191,12.7421,12.6807,12.7344,345044.0
2015-09-29 12:50:00,16.6,16.62,16.57,16.57,239571.0,12.7344,12.7497,12.7114,12.7114,239571.0
2015-09-29 13:00:00,16.57,16.6,16.53,16.54,240286.0,12.7114,12.7344,12.6807,12.6884,240286.0
2015-09-29 13:10:00,16.55,16.55,16.51,16.55,203561.0,12.696,12.696,12.6654,12.696,203561.0
2015-09-29 13:20:00,16.55,16.56,16.52,16.55,195976.0,12.696,12.7037,12.673,12.696,195976.0
2015-09-29 13:30:00,16.55,16.59,16.55,16.58,137552.0,12.696,12.7267,12.696,12.7191,137552.0
2015-09-29 13:40:00,16.59,16.64,16.58,16.61,150148.0,12.7267,12.7651,12.7191,12.7421,150148.0
2015-09-29 13:50:00,16.6,16.63,16.58,16.62,130989.0,12.7344,12.7574,12.7191,12.7497,130989.0
2015-09-29 14:00:00,16.62,16.63,16.55,16.57,438675.0,12.7497,12.7574,12.696,12.7114,438675.0
2015-09-29 14:10:00,16.57,16.6,16.54,16.6,191971.0,12.7114,12.7344,12.6884,12.7344,191971.0
2015-09-29 14:20:00,16.6,16.66,16.59,16.66,176835.0,12.7344,12.7804,12.7267,12.7804,176835.0
2015-09-29 14:30:00,16.66,16.67,16.6,16.64,174662.0,12.7804,12.7881,12.7344,12.7651,174662.0
2015-09-29 14:40:00,16.64,16.65,16.58,16.6,305453.0,12.7651,12.7728,12.7191,12.7344,305453.0
2015-09-29 14:50:00,16.59,16.65,16.59,16.62,263301.0,12.7267,12.7728,12.7267,12.7497,263301.0
2015-09-29 15:00:00,16.62,16.65,16.6,16.63,337275.0,12.7497,12.7728,12.7344,12.7574,337275.0
2015-09-29 15:10:00,16.63,16.65,16.61,16.62,207868.0,12.7574,12.7728,12.7421,12.7497,207868.0
2015-09-29 15:20:00,16.62,16.63,16.56,16.59,302732.0,12.7497,12.7574,12.7037,12.7267,302732.0
2015-09-29 15:30:00,16.6,16.71,16.59,16.64,763296.0,12.7344,12.8188,12.7267,12.7651,763296.0
2015-09-29 15:40:00,16.64,16.69,16.62,16.69,406070.0,12.7651,12.8034,12.7497,12.8034,406070.0
2015-09-29 15:50:00,16.69,16.73,16.67,16.7,924864.0,12.8034,12.8341,12.7881,12.8111,924864.0
2015-09-30 09:30:00,16.97,17.17,16.93,17.1,433275.0,13.0182,13.1717,12.9876,13.118,433275.0
2015-09-30 09:40:00,17.1,17.11,16.98,17.04,248374.0,13.118,13.1256,13.0259,13.0719,248374.0
2015-09-30 09:50:00,17.04,17.07,17.0,17.04,310007.0,13.0719,13.0949,13.0413,13.0719,310007.0
2015-09-30 10:00:00,17.03,17.18,17.03,17.17,243776.0,13.0643,13.1793,13.0643,13.1717,243776.0
2015-09-30 10:10:00,17.17,17.17,17.08,17.08,229670.0,13.1717,13.1717,13.1026,13.1026,229670.0
2015-09-30 10:20:00,17.09,17.18,17.08,17.17,165632.0,13.1103,13.1793,13.1026,13.1717,165632.0
2015-09-30 10:30:00,17.16,17.17,17.06,17.06,161847.0,13.164,13.1717,13.0873,13.0873,161847.0
2015-09-30 10:40:00,17.06,17.11,17.06,17.07,144982.0,13.0873,13.1256,13.0873,13.0949,144982.0
2015-09-30 10:50:00,17.07,17.09,17.01,17.01,110248.0,13.0949,13.1103,13.0489,13.0489,110248.0
2015-09-30 11:00:00,17.01,17.03,17.0,17.01,133270.0,13.0489,13.0643,13.0413,13.0489,133270.0
2015-09-30 11:10:00,17.01,17.04,17.01,17.02,134159.0,13.0489,13.0719,13.0489,13.0566,134159.0
2015-09-30 11:20:00,17.02,17.04,16.99,17.03,203951.0,13.0566,13.0719,13.0336,13.0643,203951.0
2015-09-30 11:30:00,17.02,17.05,16.99,17.0,175142.0,13.0566,13.0796,13.0336,13.0413,175142.0
2015-09-30 11:40:00,17.0,17.0,16.94,16.98,142836.0,13.0413,13.0413,12.9952,13.0259,142836.0
2015-09-30 11:50:00,16.97,17.0,16.97,16.98,123808.0,13.0182,13.0413,13.0182,13.0259,123808.0
2015-09-30 12:00:00,16.99,17.01,16.93,16.95,138425.0,13.0336,13.0489,12.9876,13.0029,138425.0
2015-09-30 12:10:00,16.94,16.97,16.93,16.96,80259.0,12.9952,13.0182,12.9876,13.0106,80259.0
2015-09-30 12:20:00,16.95,17.03,16.94,17.02,203842.0,13.0029,13.0643,12.9952,13.0566,203842.0
2015-09-30 12:30:00,17.03,17.04,16.99,16.99,124179.0,13.0643,13.0719,13.0336,13.0336,124179.0
2015-09-30 12:40:00,17.0,17.03,16.95,16.96,161322.0,13.0413,13.0643,13.0029,13.0106,161322.0
2015-09-30 12:50:00,16.97,16.99,16.96,16.98,80445.0,13.0182,13.0336,13.0106,13.0259,80445.0
2015-09-30 13:00:00,16.99,17.02,16.98,17.02,64740.0,13.0336,13.0566,13.0259,13.0566,64740.0
2015-09-30 13:10:00,17.02,17.07,16.99,17.05,349508.0,13.0566,13.0949,13.0336,13.0796,349508.0
2015-09-30 13:20:00,17.04,17.04,16.97,17.0,235024.0,13.0719,13.0719,13.0182,13.0413,235024.0
2015-09-30 13:30:00,17.0,17.01,16.97,16.98,133626.0,13.0413,13.0489,13.0182,13.0259,133626.0
2015-09-30 13:40:00,16.99,17.06,16.98,17.05,249260.0,13.0336,13.0873,13.0259,13.0796,249260.0
2015-09-30 13:50:00,17.05,17.09,17.04,17.06,126215.0,13.0796,13.1103,13.0719,13.0873,126215.0
2015-09-30 14:00:00,17.06,17.07,17.01,17.03,179186.0,13.0873,13.0949,13.0489,13.0643,179186.0
2015-09-30 14:10:00,17.03,17.07,17.01,17.05,151038.0,13.0643,13.0949,13.0489,13.0796,151038.0
2015-09-30 14:20:00,17.06,17.1,17.06,17.09,140780.0,13.0873,13.118,13.0873,13.1103,140780.0
2015-09-30 14:30:00,17.09,17.1,17.04,17.07,142113.0,13.1103,13.118,13.0719,13.0949,142113.0
2015-09-30 14:40:00,17.06,17.1,17.05,17.1,146080.0,13.0873,13.118,13.0796,13.118,146080.0
2015-09-30 14:50:00,17.1,17.15,17.07,17.14,216714.0,13.118,13.1563,13.0949,13.1486,216714.0
2015-09-30 15:00:00,17.14,17.15,17.05,17.07,423186.0,13.1486,13.1563,13.0796,13.0949,423186.0
2015-09-30 15:10:00,17.07,17.08,17.03,17.06,356218.0,13.0949,13.1026,13.0643,13.0873,356218.0
2015-09-30 15:20:00,17.05,17.09,17.03,17.05,412364.0,13.0796,13.1103,13.0643,13.0796,412364.0
2015-09-30 15:30:00,17.05,17.1,17.04,17.07,371655.0,13.0796,13.118,13.0719,13.0949,371655.0
2015-09-30 15:40:00,17.07,17.11,17.06,17.1,582932.0,13.0949,13.1256,13.0873,13.118,582932.0
2015-09-30 15:50:00,17.1,17.13,17.09,17.11,988536.0,13.118,13.141,13.1103,13.1256,988536.0
2015-10-01 09:30:00,17.15,17.24,17.09,17.13,303632.0,13.1563,13.2254,13.1103,13.141,303632.0
2015-10-01 09:40:00,17.13,17.13,17.03,17.07,259167.0,13.141,13.141,13.0643,13.0949,259167.0
2015-10-01 09:50:00,17.06,17.11,16.98,17.0,243695.0,13.0873,13.1256,13.0259,13.0413,243695.0
2015-10-01 10:00:00,17.0,17.04,16.96,17.0,327827.0,13.0413,13.0719,13.0106,13.0413,327827.0
2015-10-01 10:10:00,17.0,17.04,16.95,17.0,261868.0,13.0413,13.0719,13.0029,13.0413,261868.0
2015-10-01 10:20:00,17.0,17.03,16.96,17.02,256100.0,13.0413,13.0643,13.0106,13.0566,256100.0
2015-10-01 10:30:00,17.01,17.02,16.9,16.92,199900.0,13.0489,13.0566,12.9645,12.9799,199900.0
2015-10-01 10:40:00,16.92,16.95,16.89,16.93,148278.0,12.9799,13.0029,12.9569,12.9876,148278.0
2015-10-01 10:50:00,16.92,16.96,16.91,16.93,320912.0,12.9799,13.0106,12.9722,12.9876,320912.0
2015-10-01 11:00:00,16.93,16.93,16.87,16.89,223287.0,12.9876,12.9876,12.9415,12.9569,223287.0
2015-10-01 11:10:00,16.89,16.9,16.83,16.85,269854.0,12.9569,12.9645,12.9108,12.9262,269854.0
2015-10-01 11:20:00,16.86,16.94,16.85,16.91,125309.0,12.9339,12.9952,12.9262,12.9722,125309.0
2015-10-01 11:30:00,16.91,16.94,16.88,16.91,148634.0,12.9722,12.9952,12.9492,12.9722,148634.0
2015-10-01 11:40:00,16.9,16.91,16.83,16.86,103024.0,12.9645,12.9722,12.9108,12.9339,103024.0
2015-10-01 11:50:00,16.86,16.87,16.75,16.79,184114.0,12.9339,12.9415,12.8495,12.8802,184114.0
2015-10-01 12:00:00,16.78,16.79,16.75,16.77,100169.0,12.8725,12.8802,12.8495,12.8648,100169.0
2015-10-01 12:10:00,16.77,16.81,16.76,16.78,83061.0,12.8648,12.8955,12.8571,12.8725,83061.0
2015-10-01 12:20:00,16.78,16.8,16.74,16.78,127112.0,12.8725,12.8878,12.8418,12.8725,127112.0
2015-10-01 12:30:00,16.78,16.8,16.76,16.79,99336.0,12.8725,12.8878,12.8571,12.8802,99336.0
2015-10-01 12:40:00,16.78,16.79,16.73,16.74,118345.0,12.8725,12.8802,12.8341,12.8418,118345.0
2015-10-01 12:50:00,16.75,16.77,16.74,16.76,77143.0,12.8495,12.8648,12.8418,12.8571,77143.0
2015-10-01 13:00:00,16.76,16.77,16.72,16.72,154980.0,12.8571,12.8648,12.8265,12.8265,154980.0
2015-10-01 13:10:00,16.72,16.74,16.68,16.71,187329.0,12.8265,12.8418,12.7958,12.8188,187329.0
2015-10-01 13:20:00,16.71,16.71,16.67,16.68,167883.0,12.8188,12.8188,12.7881,12.7958,167883.0
2015-10-01 13:30:00,16.69,16.71,16.68,16.69,241836.0,12.8034,12.8188,12.7958,12.8034,241836.0
2015-10-01 13:40:00,16.7,16.72,16.67,16.72,175509.0,12.8111,12.8265,12.7881,12.8265,175509.0
2015-10-01 13:50:00,16.71,16.75,16.69,16.74,222365.0,12.8188,12.8495,12.8034,12.8418,222365.0
2015-10-01 14:00:00,16.74,16.78,16.7,16.76,223095.0,12.8418,12.8725,12.8111,12.8571,223095.0
2015-10-01 14:10:00,16.76,16.78,16.75,16.76,144563.0,12.8571,12.8725,12.8495,12.8571,144563.0
2015-10-01 14:20:00,16.76,16.77,16.71,16.76,167341.0,12.8571,12.8648,12.8188,12.8571,167341.0
2015-10-01 14:30:00,16.76,16.78,16.75,16.78,173714.0,12.8571,12.8725,12.8495,12.8725,173714.0
2015-10-01 14:40:00,16.77,16.83,16.77,16.79,213112.0,12.8648,12.9108,12.8648,12.8802,213112.0
2015-10-01 14:50:00,16.79,16.87,16.78,16.84,145817.0,12.8802,12.9415,12.8725,12.9185,145817.0
2015-10-01 15:00:00,16.84,16.87,16.81,16.82,237385.0,12.9185,12.9415,12.8955,12.9032,237385.0
2015-10-01 15:10:00,16.82,16.88,16.81,16.85,261767.0,12.9032,12.9492,12.8955,12.9262,261767.0
2015-10-01 15:20:00,16.85,16.87,16.82,16.85,224129.0,12.9262,12.9415,12.9032,12.9262,224129.0
2015-10-01 15:30:00,16.84,16.85,16.75,16.78,511876.0,12.9185,12.9262,12.8495,12.8725,511876.0
2015-10-01 15:40:00,16.78,16.82,16.77,16.8,348688.0,12.8725,12.9032,12.8648,12.8878,348688.0
2015-10-01 15:50:00,16.8,16.85,16.79,16.84,697629.0,12.8878,12.9262,12.8802,12.9185,697629.0
2015-10-02 09:30:00,16.64,16.66,16.36,16.6,536920.0,12.7651,12.7804,12.5503,12.7344,536920.0
2015-10-02 09:40:00,16.6,16.61,16.52,16.55,476695.0,12.7344,12.7421,12.673,12.696,476695.0
2015-10-02 09:50:00,16.54,16.72,16.51,16.72,332243.0,12.6884,12.8265,12.6654,12.8265,332243.0
2015-10-02 10:00:00,16.71,16.72,16.64,16.71,184901.0,12.8188,12.8265,12.7651,12.8188,184901.0
2015-10-02 10:10:00,16.71,16.8,16.67,16.77,344681.0,12.8188,12.8878,12.7881,12.8648,344681.0
2015-10-02 10:20:00,16.77,16.79,16.68,16.7,292681.0,12.8648,12.8802,12.7958,12.8111,292681.0
2015-10-02 10:30:00,16.7,16.75,16.68,16.75,133236.0,12.8111,12.8495,12.7958,12.8495,133236.0
2015-10-02 10:40:00,16.74,16.78,16.72,16.74,190876.0,12.8418,12.8725,12.8265,12.8418,190876.0
2015-10-02 10:50:00,16.74,16.75,16.69,16.74,134034.0,12.8418,12.8495,12.8034,12.8418,134034.0
2015-10-02 11:00:00,16.74,16.79,16.72,16.77,181745.0,12.8418,12.8802,12.8265,12.8648,181745.0
2015-10-02 11:10:00,16.77,16.79,16.72,16.74,113539.0,12.8648,12.8802,12.8265,12.8418,113539.0
2015-10-02 11:20:00,16.74,16.79,16.71,16.77,131743.0,12.8418,12.8802,12.8188,12.8648,131743.0
2015-10-02 11:30:00,16.77,16.84,16.76,16.76,162961.0,12.8648,12.9185,12.8571,12.8571,162961.0
2015-10-02 11:40:00,16.76,16.78,16.74,16.74,136826.0,12.8571,12.8725,12.8418,12.8418,136826.0
2015-10-02 11:50:00,16.75,16.8,16.74,16.79,163413.0,12.8495,12.8878,12.8418,12.8802,163413.0
2015-10-02 12:00:00,16.8,16.83,16.79,16.81,198015.0,12.8878,12.9108,12.8802,12.8955,198015.0
2015-10-02 12:10:00,16.81,16.84,16.79,16.82,395020.0,12.8955,12.9185,12.8802,12.9032,395020.0
2015-10-02 12:20:00,16.82,16.82,16.8,16.82,95330.0,12.9032,12.9032,12.8878,12.9032,95330.0
2015-10-02 12:30:00,16.82,16.89,16.81,16.82,216061.0,12.9032,12.9569,12.8955,12.9032,216061.0
2015-10-02 12:40:00,16.81,16.88,16.8,16.87,125251.0,12.8955,12.9492,12.8878,12.9415,125251.0
2015-10-02 12:50:00,16.87,16.92,16.85,16.9,204615.0,12.9415,12.9799,12.9262,12.9645,204615.0
2015-10-02 13:00:00,16.9,16.96,16.88,16.94,187059.0,12.9645,13.0106,12.9492,12.9952,187059.0
2015-10-02 13:10:00,16.94,16.97,16.92,16.92,177351.0,12.9952,13.0182,12.9799,12.9799,177351.0
2015-10-02 13:20:00,16.93,16.93,16.89,16.91,198163.0,12.9876,12.9876,12.9569,12.9722,198163.0
2015-10-02 13:30:00,16.91,16.91,16.84,16.84,272174.0,12.9722,12.9722,12.9185,12.9185,272174.0
2015-10-02 13:40:00,16.84,16.89,16.82,16.86,189653.0,12.9185,12.9569,12.9032,12.9339,189653.0
2015-10-02 13:50:00,16.86,16.88,16.83,16.84,144587.0,12.9339,12.9492,12.9108,12.9185,144587.0
2015-10-02 14:00:00,16.84,16.91,16.83,16.91,149613.0,12.9185,12.9722,12.9108,12.9722,149613.0
2015-10-02 14:10:00,16.9,16.91,16.87,16.89,141362.0,12.9645,12.9722,12.9415,12.9569,141362.0
2015-10-02 14:20:00,16.89,16.95,16.88,16.93,169319.0,12.9569,13.0029,12.9492,12.9876,169319.0
2015-10-02 14:30:00,16.93,16.95,16.92,16.94,100347.0,12.9876,13.0029,12.9799,12.9952,100347.0
2015-10-02 14:40:00,16.94,16.94,16.89,16.91,311056.0,12.9952,12.9952,12.9569,12.9722,311056.0
2015-10-02 14:50:00,16.91,16.93,16.89,16.9,208878.0,12.9722,12.9876,12.9569,12.9645,208878.0
2015-10-02 15:00:00,16.9,16.95,16.89,16.94,259079.0,12.9645,13.0029,12.9569,12.9952,259079.0
2015-10-02 15:10:00,16.94,17.01,16.94,17.0,367295.0,12.9952,13.0489,12.9952,13.0413,367295.0
2015-10-02 15:20:00,17.0,17.04,16.99,17.02,310877.0,13.0413,13.0719,13.0336,13.0566,310877.0
2015-10-02 15:30:00,17.03,17.06,17.01,17.03,331548.0,13.0643,13.0873,13.0489,13.0643,331548.0
2015-10-02 15:40:00,17.03,17.04,17.0,17.03,514193.0,13.0643,13.0719,13.0413,13.0643,514193.0
2015-10-02 15:50:00,17.03,17.06,17.01,17.04,874129.0,13.0643,13.0873,13.0489,13.0719,874129.0
2015-10-05 09:30:00,17.24,17.36,17.23,17.35,214279.0,13.2254,13.3174,13.2177,13.3097,214279.0
2015-10-05 09:40:00,17.35,17.39,17.33,17.38,127581.0,13.3097,13.3404,13.2944,13.3328,127581.0
2015-10-05 09:50:00,17.39,17.42,17.37,17.41,137121.0,13.3404,13.3634,13.3251,13.3558,137121.0
2015-10-05 10:00:00,17.41,17.49,17.39,17.48,243249.0,13.3558,13.4171,13.3404,13.4095,243249.0
2015-10-05 10:10:00,17.48,17.5,17.45,17.48,143858.0,13.4095,13.4248,13.3865,13.4095,143858.0
2015-10-05 10:20:00,17.47,17.52,17.46,17.5,87106.0,13.4018,13.4402,13.3941,13.4248,87106.0
2015-10-05 10:30:00,17.5,17.52,17.47,17.48,95030.0,13.4248,13.4402,13.4018,13.4095,95030.0
2015-10-05 10:40:00,17.48,17.48,17.42,17.44,176255.0,13.4095,13.4095,13.3634,13.3788,176255.0
2015-10-05 10:50:00,17.44,17.47,17.41,17.46,76300.0,13.3788,13.4018,13.3558,13.3941,76300.0
2015-10-05 11:00:00,17.46,17.49,17.46,17.47,73689.0,13.3941,13.4171,13.3941,13.4018,73689.0
2015-10-05 11:10:00,17.48,17.5,17.41,17.41,134653.0,13.4095,13.4248,13.3558,13.3558,134653.0
2015-10-05 11:20:00,17.41,17.47,17.39,17.45,174021.0,13.3558,13.4018,13.3404,13.3865,174021.0
2015-10-05 11:30:00,17.45,17.45,17.39,17.39,103153.0,13.3865,13.3865,13.3404,13.3404,103153.0
2015-10-05 11:40:00,17.39,17.44,17.39,17.43,93785.0,13.3404,13.3788,13.3404,13.3711,93785.0
2015-10-05 11:50:00,17.44,17.45,17.42,17.44,92476.0,13.3788,13.3865,13.3634,13.3788,92476.0
2015-10-05 12:00:00,17.44,17.46,17.41,17.46,106839.0,13.3788,13.3941,13.3558,13.3941,106839.0
2015-10-05 12:10:00,17.46,17.52,17.45,17.51,239551.0,13.3941,13.4402,13.3865,13.4325,239551.0
2015-10-05 12:20:00,17.51,17.51,17.48,17.49,267077.0,13.4325,13.4325,13.4095,13.4171,267077.0
2015-10-05 12:30:00,17.48,17.53,17.48,17.51,108833.0,13.4095,13.4478,13.4095,13.4325,108833.0
2015-10-05 12:40:00,17.5,17.52,17.49,17.49,318022.0,13.4248,13.4402,13.4171,13.4171,318022.0
2015-10-05 12:50:00,17.49,17.55,17.49,17.55,281793.0,13.4171,13.4632,13.4171,13.4632,281793.0
2015-10-05 13:00:00,17.54,17.57,17.53,17.55,202932.0,13.4555,13.4785,13.4478,13.4632,202932.0
2015-10-05 13:10:00,17.55,17.59,17.54,17.59,109048.0,13.4632,13.4939,13.4555,13.4939,109048.0
2015-10-05 13:20:00,17.59,17.61,17.58,17.59,100695.0,13.4939,13.5092,13.4862,13.4939,100695.0
2015-10-05 13:30:00,17.59,17.6,17.56,17.59,76706.0,13.4939,13.5015,13.4708,13.4939,76706.0
2015-10-05 13:40:00,17.58,17.62,17.57,17.62,126610.0,13.4862,13.5169,13.4785,13.5169,126610.0
2015-10-05 13:50:00,17.62,17.63,17.6,17.62,156971.0,13.5169,13.5245,13.5015,13.5169,156971.0
2015-10-05 14:00:00,17.62,17.62,17.58,17.62,111104.0,13.5169,13.5169,13.4862,13.5169,111104.0
2015-10-05 14:10:00,17.62,17.66,17.61,17.66,179663.0,13.5169,13.5476,13.5092,13.5476,179663.0
2015-10-05 14:20:00,17.66,17.69,17.65,17.67,155392.0,13.5476,13.5706,13.5399,13.5552,155392.0
2015-10-05 14:30:00,17.67,17.7,17.67,17.68,101857.0,13.5552,13.5782,13.5552,13.5629,101857.0
2015-10-05 14:40:00,17.68,17.71,17.67,17.68,176374.0,13.5629,13.5859,13.5552,13.5629,176374.0
2015-10-05 14:50:00,17.68,17.68,17.64,17.68,198357.0,13.5629,13.5629,13.5322,13.5629,198357.0
2015-10-05 15:00:00,17.67,17.68,17.66,17.66,142378.0,13.5552,13.5629,13.5476,13.5476,142378.0
2015-10-05 15:10:00,17.66,17.67,17.61,17.62,286603.0,13.5476,13.5552,13.5092,13.5169,286603.0
2015-10-05 15:20:00,17.62,17.63,17.6,17.62,350134.0,13.5169,13.5245,13.5015,13.5169,350134.0
2015-10-05 15:30:00,17.61,17.64,17.59,17.6,509139.0,13.5092,13.5322,13.4939,13.5015,509139.0
2015-10-05 15:40:00,17.6,17.64,17.59,17.64,438244.0,13.5015,13.5322,13.4939,13.5322,438244.0
2015-10-05 15:50:00,17.64,17.65,17.63,17.64,751071.0,13.5322,13.5399,13.5245,13.5322,751071.0
2015-10-06 09:30:00,17.68,17.77,17.6,17.76,194225.0,13.5629,13.6319,13.5015,13.6243,194225.0
2015-10-06 09:40:00,17.76,17.82,17.76,17.82,344852.0,13.6243,13.6703,13.6243,13.6703,344852.0
2015-10-06 09:50:00,17.82,17.93,17.81,17.9,395499.0,13.6703,13.7547,13.6626,13.7317,395499.0
2015-10-06 10:00:00,17.9,17.91,17.8,17.82,120041.0,13.7317,13.7393,13.655,13.6703,120041.0
2015-10-06 10:10:00,17.82,17.84,17.69,17.69,146861.0,13.6703,13.6856,13.5706,13.5706,146861.0
2015-10-06 10:20:00,17.7,17.71,17.65,17.66,244656.0,13.5782,13.5859,13.5399,13.5476,244656.0
2015-10-06 10:30:00,17.66,17.75,17.64,17.75,154142.0,13.5476,13.6166,13.5322,13.6166,154142.0
2015-10-06 10:40:00,17.75,17.76,17.71,17.73,119261.0,13.6166,13.6243,13.5859,13.6013,119261.0
2015-10-06 10:50:00,17.72,17.73,17.7,17.73,55487.0,13.5936,13.6013,13.5782,13.6013,55487.0
2015-10-06 11:00:00,17.72,17.78,17.72,17.77,61773.0,13.5936,13.6396,13.5936,13.6319,61773.0
2015-10-06 11:10:00,17.77,17.78,17.72,17.77,136508.0,13.6319,13.6396,13.5936,13.6319,136508.0
2015-10-06 11:20:00,17.77,17.81,17.76,17.8,92887.0,13.6319,13.6626,13.6243,13.655,92887.0
2015-10-06 11:30:00,17.8,17.81,17.7,17.71,101128.0,13.655,13.6626,13.5782,13.5859,101128.0
2015-10-06 11:40:00,17.71,17.72,17.66,17.69,117726.0,13.5859,13.5936,13.5476,13.5706,117726.0
2015-10-06 11:50:00,17.7,17.73,17.69,17.71,83427.0,13.5782,13.6013,13.5706,13.5859,83427.0
2015-10-06 12:00:00,17.71,17.75,17.71,17.74,70800.0,13.5859,13.6166,13.5859,13.6089,70800.0
2015-10-06 12:10:00,17.74,17.77,17.72,17.73,65150.0,13.6089,13.6319,13.5936,13.6013,65150.0
2015-10-06 12:20:00,17.73,17.77,17.72,17.73,224974.0,13.6013,13.6319,13.5936,13.6013,224974.0
2015-10-06 12:30:00,17.73,17.76,17.71,17.76,78199.0,13.6013,13.6243,13.5859,13.6243,78199.0
2015-10-06 12:40:00,17.76,17.77,17.72,17.73,238746.0,13.6243,13.6319,13.5936,13.6013,238746.0
2015-10-06 12:50:00,17.73,17.75,17.73,17.75,64934.0,13.6013,13.6166,13.6013,13.6166,64934.0
2015-10-06 13:00:00,17.75,17.76,17.73,17.74,180620.0,13.6166,13.6243,13.6013,13.6089,180620.0
2015-10-06 13:10:00,17.74,17.76,17.73,17.75,122797.0,13.6089,13.6243,13.6013,13.6166,122797.0
2015-10-06 13:20:00,17.74,17.75,17.72,17.73,140443.0,13.6089,13.6166,13.5936,13.6013,140443.0
2015-10-06 13:30:00,17.73,17.73,17.7,17.71,89079.0,13.6013,13.6013,13.5782,13.5859,89079.0
2015-10-06 13:40:00,17.71,17.72,17.69,17.71,60803.0,13.5859,13.5936,13.5706,13.5859,60803.0
2015-10-06 13:50:00,17.72,17.72,17.69,17.71,61043.0,13.5936,13.5936,13.5706,13.5859,61043.0
2015-10-06 14:00:00,17.71,17.73,17.7,17.71,79364.0,13.5859,13.6013,13.5782,13.5859,79364.0
2015-10-06 14:10:00,17.71,17.76,17.7,17.75,184164.0,13.5859,13.6243,13.5782,13.6166,184164.0
2015-10-06 14:20:00,17.74,17.75,17.73,17.75,141829.0,13.6089,13.6166,13.6013,13.6166,141829.0
2015-10-06 14:30:00,17.75,17.76,17.72,17.74,151340.0,13.6166,13.6243,13.5936,13.6089,151340.0
2015-10-06 14:40:00,17.73,17.75,17.71,17.75,68493.0,13.6013,13.6166,13.5859,13.6166,68493.0
2015-10-06 14:50:00,17.75,17.76,17.7,17.72,95513.0,13.6166,13.6243,13.5782,13.5936,95513.0
2015-10-06 15:00:00,17.72,17.76,17.71,17.75,223408.0,13.5936,13.6243,13.5859,13.6166,223408.0
2015-10-06 15:10:00,17.74,17.78,17.73,17.78,181281.0,13.6089,13.6396,13.6013,13.6396,181281.0
2015-10-06 15:20:00,17.78,17.82,17.76,17.79,686347.0,13.6396,13.6703,13.6243,13.6473,686347.0
2015-10-06 15:30:00,17.8,17.85,17.79,17.81,322251.0,13.655,13.6933,13.6473,13.6626,322251.0
2015-10-06 15:40:00,17.81,17.82,17.78,17.82,248275.0,13.6626,13.6703,13.6396,13.6703,248275.0
2015-10-06 15:50:00,17.82,17.83,17.79,17.81,718521.0,13.6703,13.678,13.6473,13.6626,718521.0
2015-10-07 09:30:00,17.94,18.13,17.88,18.11,362276.0,13.7624,13.9081,13.7163,13.8928,362276.0
2015-10-07 09:40:00,18.11,18.12,17.99,18.04,249340.0,13.8928,13.9004,13.8007,13.8391,249340.0
2015-10-07 09:50:00,18.04,18.05,18.0,18.02,308770.0,13.8391,13.8467,13.8084,13.8237,308770.0
2015-10-07 10:00:00,18.03,18.05,17.93,17.99,401242.0,13.8314,13.8467,13.7547,13.8007,401242.0
2015-10-07 10:10:00,17.99,18.05,17.98,17.99,177940.0,13.8007,13.8467,13.793,13.8007,177940.0
2015-10-07 10:20:00,17.99,18.02,17.97,18.0,208652.0,13.8007,13.8237,13.7854,13.8084,208652.0
2015-10-07 10:30:00,18.0,18.0,17.89,17.91,181854.0,13.8084,13.8084,13.724,13.7393,181854.0
2015-10-07 10:40:00,17.91,17.91,17.86,17.88,160148.0,13.7393,13.7393,13.701,13.7163,160148.0
2015-10-07 10:50:00,17.88,17.93,17.85,17.89,167204.0,13.7163,13.7547,13.6933,13.724,167204.0
2015-10-07 11:00:00,17.88,17.89,17.8,17.81,145331.0,13.7163,13.724,13.655,13.6626,145331.0
2015-10-07 11:10:00,17.81,17.82,17.77,17.81,217764.0,13.6626,13.6703,13.6319,13.6626,217764.0
2015-10-07 11:20:00,17.81,17.81,17.74,17.76,168018.0,13.6626,13.6626,13.6089,13.6243,168018.0
2015-10-07 11:30:00,17.77,17.88,17.74,17.86,198629.0,13.6319,13.7163,13.6089,13.701,198629.0
2015-10-07 11:40:00,17.86,17.86,17.79,17.8,198012.0,13.701,13.701,13.6473,13.655,198012.0
2015-10-07 11:50:00,17.8,17.87,17.79,17.87,245664.0,13.655,13.7087,13.6473,13.7087,245664.0
2015-10-07 12:00:00,17.87,17.9,17.86,17.87,108675.0,13.7087,13.7317,13.701,13.7087,108675.0
2015-10-07 12:10:00,17.87,17.91,17.86,17.91,107694.0,13.7087,13.7393,13.701,13.7393,107694.0
2015-10-07 12:20:00,17.9,17.9,17.8,17.8,159403.0,13.7317,13.7317,13.655,13.655,159403.0
2015-10-07 12:30:00,17.81,17.84,17.8,17.82,85750.0,13.6626,13.6856,13.655,13.6703,85750.0
2015-10-07 12:40:00,17.82,17.86,17.81,17.85,191612.0,13.6703,13.701,13.6626,13.6933,191612.0
2015-10-07 12:50:00,17.86,17.87,17.8,17.8,199970.0,13.701,13.7087,13.655,13.655,199970.0
2015-10-07 13:00:00,17.8,17.83,17.79,17.82,147881.0,13.655,13.678,13.6473,13.6703,147881.0
2015-10-07 13:10:00,17.82,17.88,17.82,17.88,116255.0,13.6703,13.7163,13.6703,13.7163,116255.0
2015-10-07 13:20:00,17.87,17.88,17.85,17.86,126626.0,13.7087,13.7163,13.6933,13.701,126626.0
2015-10-07 13:30:00,17.86,17.91,17.85,17.9,396153.0,13.701,13.7393,13.6933,13.7317,396153.0
2015-10-07 13:40:00,17.9,17.95,17.89,17.94,108436.0,13.7317,13.77,13.724,13.7624,108436.0
2015-10-07 13:50:00,17.94,17.98,17.92,17.95,117394.0,13.7624,13.793,13.747,13.77,117394.0
2015-10-07 14:00:00,17.95,17.98,17.94,17.95,108011.0,13.77,13.793,13.7624,13.77,108011.0
2015-10-07 14:10:00,17.95,17.97,17.92,17.94,80040.0,13.77,13.7854,13.747,13.7624,80040.0
2015-10-07 14:20:00,17.94,17.94,17.9,17.93,59816.0,13.7624,13.7624,13.7317,13.7547,59816.0
2015-10-07 14:30:00,17.93,17.96,17.88,17.9,139894.0,13.7547,13.7777,13.7163,13.7317,139894.0
2015-10-07 14:40:00,17.89,17.92,17.86,17.87,110384.0,13.724,13.747,13.701,13.7087,110384.0
2015-10-07 14:50:00,17.87,17.88,17.84,17.85,111006.0,13.7087,13.7163,13.6856,13.6933,111006.0
2015-10-07 15:00:00,17.85,17.86,17.8,17.8,359235.0,13.6933,13.701,13.655,13.655,359235.0
2015-10-07 15:10:00,17.8,17.87,17.8,17.85,320743.0,13.655,13.7087,13.655,13.6933,320743.0
2015-10-07 15:20:00,17.85,17.86,17.81,17.82,198518.0,13.6933,13.701,13.6626,13.6703,198518.0
2015-10-07 15:30:00,17.82,17.86,17.81,17.85,229289.0,13.6703,13.701,13.6626,13.6933,229289.0
2015-10-07 15:40:00,17.84,17.88,17.84,17.85,395503.0,13.6856,13.7163,13.6856,13.6933,395503.0
2015-10-07 15:50:00,17.85,17.85,17.83,17.83,1292194.0,13.6933,13.6933,13.678,13.678,1292194.0
2015-10-08 09:30:00,17.8,17.87,17.8,17.83,163252.0,13.655,13.7087,13.655,13.678,163252.0
2015-10-08 09:40:00,17.83,17.86,17.79,17.8,241842.0,13.678,13.701,13.6473,13.655,241842.0
2015-10-08 09:50:00,17.8,17.86,17.78,17.8,160173.0,13.655,13.701,13.6396,13.655,160173.0
2015-10-08 10:00:00,17.8,17.85,17.77,17.85,146238.0,13.655,13.6933,13.6319,13.6933,146238.0
2015-10-08 10:10:00,17.84,17.85,17.77,17.78,176746.0,13.6856,13.6933,13.6319,13.6396,176746.0
2015-10-08 10:20:00,17.78,17.81,17.76,17.78,75463.0,13.6396,13.6626,13.6243,13.6396,75463.0
2015-10-08 10:30:00,17.78,17.87,17.78,17.86,103987.0,13.6396,13.7087,13.6396,13.701,103987.0
2015-10-08 10:40:00,17.87,17.88,17.83,17.84,69319.0,13.7087,13.7163,13.678,13.6856,69319.0
2015-10-08 10:50:00,17.84,17.89,17.82,17.88,107229.0,13.6856,13.724,13.6703,13.7163,107229.0
2015-10-08 11:00:00,17.88,17.9,17.84,17.85,217238.0,13.7163,13.7317,13.6856,13.6933,217238.0
2015-10-08 11:10:00,17.85,17.86,17.83,17.85,104628.0,13.6933,13.701,13.678,13.6933,104628.0
2015-10-08 11:20:00,17.84,17.86,17.83,17.85,242083.0,13.6856,13.701,13.678,13.6933,242083.0
2015-10-08 11:30:00,17.85,17.89,17.84,17.86,127128.0,13.6933,13.724,13.6856,13.701,127128.0
2015-10-08 11:40:00,17.87,17.87,17.81,17.82,220218.0,13.7087,13.7087,13.6626,13.6703,220218.0
2015-10-08 11:50:00,17.82,17.86,17.81,17.83,100562.0,13.6703,13.701,13.6626,13.678,100562.0
2015-10-08 12:00:00,17.83,17.87,17.83,17.85,166620.0,13.678,13.7087,13.678,13.6933,166620.0
2015-10-08 12:10:00,17.85,17.87,17.84,17.85,197193.0,13.6933,13.7087,13.6856,13.6933,197193.0
2015-10-08 12:20:00,17.85,17.86,17.82,17.83,102592.0,13.6933,13.701,13.6703,13.678,102592.0
2015-10-08 12:30:00,17.82,17.87,17.82,17.86,148700.0,13.6703,13.7087,13.6703,13.701,148700.0
2015-10-08 12:40:00,17.86,17.9,17.83,17.84,83749.0,13.701,13.7317,13.678,13.6856,83749.0
2015-10-08 12:50:00,17.84,17.88,17.82,17.86,79679.0,13.6856,13.7163,13.6703,13.701,79679.0
2015-10-08 13:00:00,17.86,17.89,17.85,17.86,86552.0,13.701,13.724,13.6933,13.701,86552.0
2015-10-08 13:10:00,17.86,17.88,17.85,17.88,80719.0,13.701,13.7163,13.6933,13.7163,80719.0
2015-10-08 13:20:00,17.88,17.9,17.86,17.89,133588.0,13.7163,13.7317,13.701,13.724,133588.0
2015-10-08 13:30:00,17.88,17.9,17.88,17.9,50560.0,13.7163,13.7317,13.7163,13.7317,50560.0
2015-10-08 13:40:00,17.89,17.9,17.88,17.89,59149.0,13.724,13.7317,13.7163,13.724,59149.0
2015-10-08 13:50:00,17.89,17.91,17.87,17.89,130197.0,13.724,13.7393,13.7087,13.724,130197.0
2015-10-08 14:00:00,17.9,17.94,17.86,17.88,416433.0,13.7317,13.7624,13.701,13.7163,416433.0
2015-10-08 14:10:00,17.89,17.92,17.86,17.91,320084.0,13.724,13.747,13.701,13.7393,320084.0
2015-10-08 14:20:00,17.91,17.93,17.88,17.91,196832.0,13.7393,13.7547,13.7163,13.7393,196832.0
2015-10-08 14:30:00,17.91,18.0,17.9,17.98,117203.0,13.7393,13.8084,13.7317,13.793,117203.0
2015-10-08 14:40:00,17.98,18.01,17.95,17.96,192549.0,13.793,13.8161,13.77,13.7777,192549.0
2015-10-08 14:50:00,17.97,17.99,17.96,17.98,207553.0,13.7854,13.8007,13.7777,13.793,207553.0
2015-10-08 15:00:00,17.98,18.02,17.97,17.99,289397.0,13.793,13.8237,13.7854,13.8007,289397.0
2015-10-08 15:10:00,18.0,18.04,17.98,18.02,235351.0,13.8084,13.8391,13.793,13.8237,235351.0
2015-10-08 15:20:00,18.02,18.02,17.99,18.0,206234.0,13.8237,13.8237,13.8007,13.8084,206234.0
2015-10-08 15:30:00,18.0,18.01,17.93,17.94,388270.0,13.8084,13.8161,13.7547,13.7624,388270.0
2015-10-08 15:40:00,17.94,18.0,17.93,17.98,457689.0,13.7624,13.8084,13.7547,13.793,457689.0
2015-10-08 15:50:00,17.99,17.99,17.96,17.98,898801.0,13.8007,13.8007,13.7777,13.793,898801.0
2015-10-09 09:30:00,17.97,18.04,17.92,18.0,353086.0,13.7854,13.8391,13.747,13.8084,353086.0
2015-10-09 09:40:00,18.0,18.02,17.95,17.96,247027.0,13.8084,13.8237,13.77,13.7777,247027.0
2015-10-09 09:50:00,17.96,17.97,17.86,17.9,347328.0,13.7777,13.7854,13.701,13.7317,347328.0
2015-10-09 10:00:00,17.89,17.93,17.84,17.84,104706.0,13.724,13.7547,13.6856,13.6856,104706.0
2015-10-09 10:10:00,17.84,17.85,17.8,17.8,116843.0,13.6856,13.6933,13.655,13.655,116843.0
2015-10-09 10:20:00,17.81,17.81,17.77,17.79,130998.0,13.6626,13.6626,13.6319,13.6473,130998.0
2015-10-09 10:30:00,17.78,17.8,17.77,17.78,188874.0,13.6396,13.655,13.6319,13.6396,188874.0
2015-10-09 10:40:00,17.79,17.8,17.74,17.75,156416.0,13.6473,13.655,13.6089,13.6166,156416.0
2015-10-09 10:50:00,17.74,17.76,17.72,17.73,189303.0,13.6089,13.6243,13.5936,13.6013,189303.0
2015-10-09 11:00:00,17.74,17.76,17.69,17.7,229453.0,13.6089,13.6243,13.5706,13.5782,229453.0
2015-10-09 11:10:00,17.7,17.71,17.65,17.69,498692.0,13.5782,13.5859,13.5399,13.5706,498692.0
2015-10-09 11:20:00,17.68,17.71,17.65,17.67,182620.0,13.5629,13.5859,13.5399,13.5552,182620.0
2015-10-09 11:30:00,17.67,17.67,17.61,17.63,175644.0,13.5552,13.5552,13.5092,13.5245,175644.0
2015-10-09 11:40:00,17.63,17.65,17.6,17.64,120603.0,13.5245,13.5399,13.5015,13.5322,120603.0
2015-10-09 11:50:00,17.63,17.67,17.63,17.66,55904.0,13.5245,13.5552,13.5245,13.5476,55904.0
2015-10-09 12:00:00,17.66,17.69,17.65,17.65,88976.0,13.5476,13.5706,13.5399,13.5399,88976.0
2015-10-09 12:10:00,17.65,17.68,17.62,17.62,113657.0,13.5399,13.5629,13.5169,13.5169,113657.0
2015-10-09 12:20:00,17.63,17.64,17.59,17.64,176925.0,13.5245,13.5322,13.4939,13.5322,176925.0
2015-10-09 12:30:00,17.64,17.64,17.6,17.63,75358.0,13.5322,13.5322,13.5015,13.5245,75358.0
2015-10-09 12:40:00,17.64,17.64,17.61,17.63,95832.0,13.5322,13.5322,13.5092,13.5245,95832.0
2015-10-09 12:50:00,17.63,17.64,17.61,17.62,53804.0,13.5245,13.5322,13.5092,13.5169,53804.0
2015-10-09 13:00:00,17.62,17.63,17.58,17.58,80845.0,13.5169,13.5245,13.4862,13.4862,80845.0
2015-10-09 13:10:00,17.58,17.6,17.57,17.59,87755.0,13.4862,13.5015,13.4785,13.4939,87755.0
2015-10-09 13:20:00,17.59,17.61,17.58,17.59,79397.0,13.4939,13.5092,13.4862,13.4939,79397.0
2015-10-09 13:30:00,17.59,17.6,17.57,17.59,88019.0,13.4939,13.5015,13.4785,13.4939,88019.0
2015-10-09 13:40:00,17.59,17.62,17.57,17.61,158564.0,13.4939,13.5169,13.4785,13.5092,158564.0
2015-10-09 13:50:00,17.61,17.61,17.59,17.6,130078.0,13.5092,13.5092,13.4939,13.5015,130078.0
2015-10-09 14:00:00,17.6,17.61,17.58,17.59,117107.0,13.5015,13.5092,13.4862,13.4939,117107.0
2015-10-09 14:10:00,17.59,17.62,17.58,17.6,297980.0,13.4939,13.5169,13.4862,13.5015,297980.0
2015-10-09 14:20:00,17.6,17.61,17.59,17.59,238119.0,13.5015,13.5092,13.4939,13.4939,238119.0
2015-10-09 14:30:00,17.59,17.6,17.57,17.59,108206.0,13.4939,13.5015,13.4785,13.4939,108206.0
2015-10-09 14:40:00,17.59,17.6,17.57,17.6,244615.0,13.4939,13.5015,13.4785,13.5015,244615.0
2015-10-09 14:50:00,17.6,17.62,17.58,17.59,156616.0,13.5015,13.5169,13.4862,13.4939,156616.0
2015-10-09 15:00:00,17.58,17.59,17.56,17.58,125268.0,13.4862,13.4939,13.4708,13.4862,125268.0
2015-10-09 15:10:00,17.58,17.58,17.55,17.55,165321.0,13.4862,13.4862,13.4632,13.4632,165321.0
2015-10-09 15:20:00,17.55,17.58,17.55,17.57,137678.0,13.4632,13.4862,13.4632,13.4785,137678.0
2015-10-09 15:30:00,17.57,17.61,17.56,17.59,298027.0,13.4785,13.5092,13.4708,13.4939,298027.0
2015-10-09 15:40:00,17.58,17.6,17.56,17.56,587668.0,13.4862,13.5015,13.4708,13.4708,587668.0
2015-10-09 15:50:00,17.57,17.57,17.51,17.53,1767524.0,13.4785,13.4785,13.4325,13.4478,1767524.0
2015-10-12 09:30:00,17.55,17.56,17.37,17.42,229127.0,13.4632,13.4708,13.3251,13.3634,229127.0
2015-10-12 09:40:00,17.43,17.45,17.33,17.34,146087.0,13.3711,13.3865,13.2944,13.3021,146087.0
2015-10-12 09:50:00,17.34,17.38,17.26,17.29,329668.0,13.3021,13.3328,13.2407,13.2637,329668.0
2015-10-12 10:00:00,17.28,17.34,17.26,17.33,205902.0,13.256,13.3021,13.2407,13.2944,205902.0
2015-10-12 10:10:00,17.33,17.37,17.23,17.25,219839.0,13.2944,13.3251,13.2177,13.233,219839.0
2015-10-12 10:20:00,17.24,17.28,17.23,17.27,126631.0,13.2254,13.256,13.2177,13.2484,126631.0
2015-10-12 10:30:00,17.27,17.3,17.24,17.29,134678.0,13.2484,13.2714,13.2254,13.2637,134678.0
2015-10-12 10:40:00,17.29,17.3,17.19,17.21,291633.0,13.2637,13.2714,13.187,13.2023,291633.0
2015-10-12 10:50:00,17.21,17.26,17.19,17.23,191420.0,13.2023,13.2407,13.187,13.2177,191420.0
2015-10-12 11:00:00,17.23,17.32,17.22,17.31,152944.0,13.2177,13.2867,13.21,13.2791,152944.0
2015-10-12 11:10:00,17.31,17.31,17.21,17.25,91530.0,13.2791,13.2791,13.2023,13.233,91530.0
2015-10-12 11:20:00,17.25,17.3,17.25,17.3,101595.0,13.233,13.2714,13.233,13.2714,101595.0
2015-10-12 11:30:00,17.29,17.32,17.25,17.25,138845.0,13.2637,13.2867,13.233,13.233,138845.0
2015-10-12 11:40:00,17.25,17.3,17.24,17.26,103409.0,13.233,13.2714,13.2254,13.2407,103409.0
2015-10-12 11:50:00,17.26,17.26,17.23,17.26,61929.0,13.2407,13.2407,13.2177,13.2407,61929.0
2015-10-12 12:00:00,17.26,17.29,17.24,17.27,166134.0,13.2407,13.2637,13.2254,13.2484,166134.0
2015-10-12 12:10:00,17.28,17.29,17.24,17.26,146250.0,13.256,13.2637,13.2254,13.2407,146250.0
2015-10-12 12:20:00,17.27,17.28,17.26,17.28,76407.0,13.2484,13.256,13.2407,13.256,76407.0
2015-10-12 12:30:00,17.28,17.29,17.26,17.29,90885.0,13.256,13.2637,13.2407,13.2637,90885.0
2015-10-12 12:40:00,17.28,17.29,17.25,17.25,77038.0,13.256,13.2637,13.233,13.233,77038.0
2015-10-12 12:50:00,17.25,17.3,17.25,17.27,139385.0,13.233,13.2714,13.233,13.2484,139385.0
2015-10-12 13:00:00,17.28,17.28,17.24,17.24,129616.0,13.256,13.256,13.2254,13.2254,129616.0
2015-10-12 13:10:00,17.24,17.28,17.24,17.25,104474.0,13.2254,13.256,13.2254,13.233,104474.0
2015-10-12 13:20:00,17.26,17.27,17.23,17.24,64815.0,13.2407,13.2484,13.2177,13.2254,64815.0
2015-10-12 13:30:00,17.25,17.27,17.24,17.27,109369.0,13.233,13.2484,13.2254,13.2484,109369.0
2015-10-12 13:40:00,17.26,17.27,17.23,17.25,89648.0,13.2407,13.2484,13.2177,13.233,89648.0
2015-10-12 13:50:00,17.25,17.26,17.23,17.24,57468.0,13.233,13.2407,13.2177,13.2254,57468.0
2015-10-12 14:00:00,17.23,17.26,17.23,17.25,164352.0,13.2177,13.2407,13.2177,13.233,164352.0
2015-10-12 14:10:00,17.25,17.27,17.23,17.25,111401.0,13.233,13.2484,13.2177,13.233,111401.0
2015-10-12 14:20:00,17.25,17.26,17.22,17.25,102949.0,13.233,13.2407,13.21,13.233,102949.0
2015-10-12 14:30:00,17.25,17.25,17.21,17.23,131531.0,13.233,13.233,13.2023,13.2177,131531.0
2015-10-12 14:40:00,17.23,17.24,17.21,17.22,93705.0,13.2177,13.2254,13.2023,13.21,93705.0
2015-10-12 14:50:00,17.23,17.23,17.2,17.21,124889.0,13.2177,13.2177,13.1947,13.2023,124889.0
2015-10-12 15:00:00,17.21,17.22,17.2,17.21,335259.0,13.2023,13.21,13.1947,13.2023,335259.0
2015-10-12 15:10:00,17.22,17.22,17.2,17.2,231377.0,13.21,13.21,13.1947,13.1947,231377.0
2015-10-12 15:20:00,17.2,17.25,17.2,17.25,289972.0,13.1947,13.233,13.1947,13.233,289972.0
2015-10-12 15:30:00,17.25,17.26,17.23,17.26,321837.0,13.233,13.2407,13.2177,13.2407,321837.0
2015-10-12 15:40:00,17.26,17.26,17.25,17.25,422117.0,13.2407,13.2407,13.233,13.233,422117.0
2015-10-12 15:50:00,17.25,17.27,17.24,17.26,1027578.0,13.233,13.2484,13.2254,13.2407,1027578.0
2015-10-13 09:30:00,17.11,17.14,17.0,17.04,360146.0,13.1256,13.1486,13.0413,13.0719,360146.0
2015-10-13 09:40:00,17.04,17.13,17.04,17.09,203507.0,13.0719,13.141,13.0719,13.1103,203507.0
2015-10-13 09:50:00,17.09,17.12,17.08,17.1,264171.0,13.1103,13.1333,13.1026,13.118,264171.0
2015-10-13 10:00:00,17.09,17.12,17.08,17.11,449099.0,13.1103,13.1333,13.1026,13.1256,449099.0
2015-10-13 10:10:00,17.1,17.16,17.09,17.14,797747.0,13.118,13.164,13.1103,13.1486,797747.0
2015-10-13 10:20:00,17.15,17.16,17.09,17.11,226041.0,13.1563,13.164,13.1103,13.1256,226041.0
2015-10-13 10:30:00,17.11,17.18,17.1,17.14,316399.0,13.1256,13.1793,13.118,13.1486,316399.0
2015-10-13 10:40:00,17.14,17.17,17.1,17.11,173729.0,13.1486,13.1717,13.118,13.1256,173729.0
2015-10-13 10:50:00,17.1,17.17,17.1,17.14,627196.0,13.118,13.1717,13.118,13.1486,627196.0
2015-10-13 11:00:00,17.14,17.18,17.13,17.14,246762.0,13.1486,13.1793,13.141,13.1486,246762.0
2015-10-13 11:10:00,17.13,17.15,17.09,17.1,247370.0,13.141,13.1563,13.1103,13.118,247370.0
2015-10-13 11:20:00,17.09,17.12,17.07,17.12,181279.0,13.1103,13.1333,13.0949,13.1333,181279.0
2015-10-13 11:30:00,17.12,17.12,17.07,17.09,199236.0,13.1333,13.1333,13.0949,13.1103,199236.0
2015-10-13 11:40:00,17.09,17.1,17.03,17.04,139967.0,13.1103,13.118,13.0643,13.0719,139967.0
2015-10-13 11:50:00,17.04,17.06,17.01,17.05,151838.0,13.0719,13.0873,13.0489,13.0796,151838.0
2015-10-13 12:00:00,17.05,17.08,17.04,17.08,137986.0,13.0796,13.1026,13.0719,13.1026,137986.0
2015-10-13 12:10:00,17.08,17.11,17.07,17.09,105435.0,13.1026,13.1256,13.0949,13.1103,105435.0
2015-10-13 12:20:00,17.09,17.11,17.08,17.09,80309.0,13.1103,13.1256,13.1026,13.1103,80309.0
2015-10-13 12:30:00,17.09,17.11,17.08,17.1,114094.0,13.1103,13.1256,13.1026,13.118,114094.0
2015-10-13 12:40:00,17.1,17.11,17.07,17.07,116624.0,13.118,13.1256,13.0949,13.0949,116624.0
2015-10-13 12:50:00,17.07,17.08,17.04,17.05,71329.0,13.0949,13.1026,13.0719,13.0796,71329.0
2015-10-13 13:00:00,17.04,17.04,16.99,17.0,392659.0,13.0719,13.0719,13.0336,13.0413,392659.0
2015-10-13 13:10:00,17.0,17.01,16.99,17.01,141353.0,13.0413,13.0489,13.0336,13.0489,141353.0
2015-10-13 13:20:00,17.0,17.01,16.98,17.0,130006.0,13.0413,13.0489,13.0259,13.0413,130006.0
2015-10-13 13:30:00,17.0,17.0,16.95,16.98,186292.0,13.0413,13.0413,13.0029,13.0259,186292.0
2015-10-13 13:40:00,16.98,16.99,16.95,16.98,120411.0,13.0259,13.0336,13.0029,13.0259,120411.0
2015-10-13 13:50:00,16.99,17.0,16.93,16.93,161754.0,13.0336,13.0413,12.9876,12.9876,161754.0
2015-10-13 14:00:00,16.93,16.93,16.89,16.9,324423.0,12.9876,12.9876,12.9569,12.9645,324423.0
2015-10-13 14:10:00,16.9,16.96,16.89,16.94,170089.0,12.9645,13.0106,12.9569,12.9952,170089.0
2015-10-13 14:20:00,16.94,16.96,16.9,16.9,145818.0,12.9952,13.0106,12.9645,12.9645,145818.0
2015-10-13 14:30:00,16.9,16.94,16.86,16.94,236883.0,12.9645,12.9952,12.9339,12.9952,236883.0
2015-10-13 14:40:00,16.94,16.98,16.93,16.95,199069.0,12.9952,13.0259,12.9876,13.0029,199069.0
2015-10-13 14:50:00,16.94,16.95,16.91,16.95,171591.0,12.9952,13.0029,12.9722,13.0029,171591.0
2015-10-13 15:00:00,16.95,16.99,16.94,16.95,198306.0,13.0029,13.0336,12.9952,13.0029,198306.0
2015-10-13 15:10:00,16.95,16.96,16.9,16.9,222732.0,13.0029,13.0106,12.9645,12.9645,222732.0
2015-10-13 15:20:00,16.9,16.92,16.87,16.89,273784.0,12.9645,12.9799,12.9415,12.9569,273784.0
2015-10-13 15:30:00,16.89,16.92,16.84,16.84,608894.0,12.9569,12.9799,12.9185,12.9185,608894.0
2015-10-13 15:40:00,16.84,16.85,16.78,16.79,925868.0,12.9185,12.9262,12.8725,12.8802,925868.0
2015-10-13 15:50:00,16.79,16.88,16.78,16.87,1262657.0,12.8802,12.9492,12.8725,12.9415,1262657.0
2015-10-14 09:30:00,16.9,16.97,16.86,16.86,189896.0,12.9645,13.0182,12.9339,12.9339,189896.0
2015-10-14 09:40:00,16.87,16.97,16.87,16.96,88577.0,12.9415,13.0182,12.9415,13.0106,88577.0
2015-10-14 09:50:00,16.97,17.05,16.96,17.04,115201.0,13.0182,13.0796,13.0106,13.0719,115201.0
2015-10-14 10:00:00,17.04,17.04,16.98,17.0,139573.0,13.0719,13.0719,13.0259,13.0413,139573.0
2015-10-14 10:10:00,17.01,17.03,16.98,16.99,91094.0,13.0489,13.0643,13.0259,13.0336,91094.0
2015-10-14 10:20:00,16.99,17.01,16.97,16.99,123539.0,13.0336,13.0489,13.0182,13.0336,123539.0
2015-10-14 10:30:00,16.99,17.0,16.94,16.96,124090.0,13.0336,13.0413,12.9952,13.0106,124090.0
2015-10-14 10:40:00,16.96,16.98,16.93,16.95,147897.0,13.0106,13.0259,12.9876,13.0029,147897.0
2015-10-14 10:50:00,16.94,16.98,16.94,16.96,263282.0,12.9952,13.0259,12.9952,13.0106,263282.0
2015-10-14 11:00:00,16.96,16.97,16.93,16.95,214764.0,13.0106,13.0182,12.9876,13.0029,214764.0
2015-10-14 11:10:00,16.94,16.95,16.89,16.89,151298.0,12.9952,13.0029,12.9569,12.9569,151298.0
2015-10-14 11:20:00,16.89,16.92,16.88,16.89,125041.0,12.9569,12.9799,12.9492,12.9569,125041.0
2015-10-14 11:30:00,16.89,16.93,16.87,16.93,157561.0,12.9569,12.9876,12.9415,12.9876,157561.0
2015-10-14 11:40:00,16.93,16.94,16.89,16.89,162716.0,12.9876,12.9952,12.9569,12.9569,162716.0
2015-10-14 11:50:00,16.9,16.95,16.89,16.93,271657.0,12.9645,13.0029,12.9569,12.9876,271657.0
2015-10-14 12:00:00,16.94,16.95,16.91,16.92,142703.0,12.9952,13.0029,12.9722,12.9799,142703.0
2015-10-14 12:10:00,16.91,16.93,16.9,16.92,139763.0,12.9722,12.9876,12.9645,12.9799,139763.0
2015-10-14 12:20:00,16.92,16.93,16.92,16.92,110086.0,12.9799,12.9876,12.9799,12.9799,110086.0
2015-10-14 12:30:00,16.93,16.96,16.92,16.94,222616.0,12.9876,13.0106,12.9799,12.9952,222616.0
2015-10-14 12:40:00,16.94,16.99,16.93,16.97,753746.0,12.9952,13.0336,12.9876,13.0182,753746.0
2015-10-14 12:50:00,16.96,17.02,16.96,17.0,1173224.0,13.0106,13.0566,13.0106,13.0413,1173224.0
2015-10-14 13:00:00,16.99,17.04,16.96,17.04,469499.0,13.0336,13.0719,13.0106,13.0719,469499.0
2015-10-14 13:10:00,17.04,17.07,17.02,17.04,557760.0,13.0719,13.0949,13.0566,13.0719,557760.0
2015-10-14 13:20:00,17.03,17.04,16.98,17.02,349651.0,13.0643,13.0719,13.0259,13.0566,349651.0
2015-10-14 13:30:00,17.02,17.05,17.0,17.04,200733.0,13.0566,13.0796,13.0413,13.0719,200733.0
2015-10-14 13:40:00,17.03,17.04,16.99,16.99,203287.0,13.0643,13.0719,13.0336,13.0336,203287.0
2015-10-14 13:50:00,16.99,17.05,16.98,17.05,393756.0,13.0336,13.0796,13.0259,13.0796,393756.0
2015-10-14 14:00:00,17.05,17.06,16.98,17.0,618777.0,13.0796,13.0873,13.0259,13.0413,618777.0
2015-10-14 14:10:00,17.0,17.0,16.94,16.95,504679.0,13.0413,13.0413,12.9952,13.0029,504679.0
2015-10-14 14:20:00,16.95,16.97,16.93,16.96,379406.0,13.0029,13.0182,12.9876,13.0106,379406.0
2015-10-14 14:30:00,16.96,17.01,16.94,17.01,180659.0,13.0106,13.0489,12.9952,13.0489,180659.0
2015-10-14 14:40:00,17.01,17.03,16.97,17.03,167106.0,13.0489,13.0643,13.0182,13.0643,167106.0
2015-10-14 14:50:00,17.03,17.08,17.02,17.08,330596.0,13.0643,13.1026,13.0566,13.1026,330596.0
2015-10-14 15:00:00,17.07,17.12,17.05,17.05,389432.0,13.0949,13.1333,13.0796,13.0796,389432.0
2015-10-14 15:10:00,17.06,17.06,17.01,17.02,950614.0,13.0873,13.0873,13.0489,13.0566,950614.0
2015-10-14 15:20:00,17.03,17.03,16.98,17.01,741438.0,13.0643,13.0643,13.0259,13.0489,741438.0
2015-10-14 15:30:00,17.01,17.05,16.98,17.0,1169544.0,13.0489,13.0796,13.0259,13.0413,1169544.0
2015-10-14 15:40:00,17.0,17.01,16.96,16.98,836881.0,13.0413,13.0489,13.0106,13.0259,836881.0
2015-10-14 15:50:00,16.98,17.0,16.97,16.99,1153058.0,13.0259,13.0413,13.0182,13.0336,1153058.0
2015-10-15 09:30:00,17.03,17.05,16.94,16.99,598432.0,13.0643,13.0796,12.9952,13.0336,598432.0
2015-10-15 09:40:00,16.99,17.0,16.96,16.96,200921.0,13.0336,13.0413,13.0106,13.0106,200921.0
2015-10-15 09:50:00,16.96,16.97,16.89,16.95,306859.0,13.0106,13.0182,12.9569,13.0029,306859.0
2015-10-15 10:00:00,16.95,16.96,16.89,16.92,245149.0,13.0029,13.0106,12.9569,12.9799,245149.0
2015-10-15 10:10:00,16.93,16.97,16.92,16.97,102754.0,12.9876,13.0182,12.9799,13.0182,102754.0
2015-10-15 10:20:00,16.97,16.99,16.96,16.97,83693.0,13.0182,13.0336,13.0106,13.0182,83693.0
2015-10-15 10:30:00,16.97,17.0,16.94,16.95,200718.0,13.0182,13.0413,12.9952,13.0029,200718.0
2015-10-15 10:40:00,16.96,17.02,16.95,17.02,142395.0,13.0106,13.0566,13.0029,13.0566,142395.0
2015-10-15 10:50:00,17.02,17.08,17.0,17.07,1313713.0,13.0566,13.1026,13.0413,13.0949,1313713.0
2015-10-15 11:00:00,17.07,17.08,17.05,17.06,157127.0,13.0949,13.1026,13.0796,13.0873,157127.0
2015-10-15 11:10:00,17.06,17.07,17.01,17.02,82773.0,13.0873,13.0949,13.0489,13.0566,82773.0
2015-10-15 11:20:00,17.02,17.02,16.97,16.99,192859.0,13.0566,13.0566,13.0182,13.0336,192859.0
2015-10-15 11:30:00,16.99,17.0,16.96,16.96,121898.0,13.0336,13.0413,13.0106,13.0106,121898.0
2015-10-15 11:40:00,16.96,16.98,16.91,16.92,240550.0,13.0106,13.0259,12.9722,12.9799,240550.0
2015-10-15 11:50:00,16.92,16.93,16.86,16.87,387269.0,12.9799,12.9876,12.9339,12.9415,387269.0
2015-10-15 12:00:00,16.88,16.88,16.82,16.84,436113.0,12.9492,12.9492,12.9032,12.9185,436113.0
2015-10-15 12:10:00,16.84,16.87,16.78,16.86,289331.0,12.9185,12.9415,12.8725,12.9339,289331.0
2015-10-15 12:20:00,16.86,16.89,16.84,16.87,349621.0,12.9339,12.9569,12.9185,12.9415,349621.0
2015-10-15 12:30:00,16.87,16.87,16.81,16.85,160316.0,12.9415,12.9415,12.8955,12.9262,160316.0
2015-10-15 12:40:00,16.85,16.88,16.83,16.85,205220.0,12.9262,12.9492,12.9108,12.9262,205220.0
2015-10-15 12:50:00,16.85,16.89,16.85,16.89,108047.0,12.9262,12.9569,12.9262,12.9569,108047.0
2015-10-15 13:00:00,16.89,16.91,16.87,16.88,171314.0,12.9569,12.9722,12.9415,12.9492,171314.0
2015-10-15 13:10:00,16.89,16.91,16.87,16.88,253497.0,12.9569,12.9722,12.9415,12.9492,253497.0
2015-10-15 13:20:00,16.88,16.89,16.85,16.87,302070.0,12.9492,12.9569,12.9262,12.9415,302070.0
2015-10-15 13:30:00,16.87,16.9,16.85,16.88,266669.0,12.9415,12.9645,12.9262,12.9492,266669.0
2015-10-15 13:40:00,16.88,16.88,16.85,16.86,202816.0,12.9492,12.9492,12.9262,12.9339,202816.0
2015-10-15 13:50:00,16.86,16.86,16.77,16.78,587171.0,12.9339,12.9339,12.8648,12.8725,587171.0
2015-10-15 14:00:00,16.78,16.8,16.77,16.79,287052.0,12.8725,12.8878,12.8648,12.8802,287052.0
2015-10-15 14:10:00,16.79,16.83,16.78,16.81,403155.0,12.8802,12.9108,12.8725,12.8955,403155.0
2015-10-15 14:20:00,16.81,16.84,16.72,16.76,452510.0,12.8955,12.9185,12.8265,12.8571,452510.0
2015-10-15 14:30:00,16.76,16.8,16.76,16.8,568922.0,12.8571,12.8878,12.8571,12.8878,568922.0
2015-10-15 14:40:00,16.8,16.8,16.77,16.79,291813.0,12.8878,12.8878,12.8648,12.8802,291813.0
2015-10-15 14:50:00,16.79,16.83,16.78,16.82,490783.0,12.8802,12.9108,12.8725,12.9032,490783.0
2015-10-15 15:00:00,16.82,16.84,16.8,16.8,423968.0,12.9032,12.9185,12.8878,12.8878,423968.0
2015-10-15 15:10:00,16.8,16.83,16.79,16.79,446716.0,12.8878,12.9108,12.8802,12.8802,446716.0
2015-10-15 15:20:00,16.79,16.84,16.79,16.81,563725.0,12.8802,12.9185,12.8802,12.8955,563725.0
2015-10-15 15:30:00,16.81,16.82,16.8,16.81,363496.0,12.8955,12.9032,12.8878,12.8955,363496.0
2015-10-15 15:40:00,16.81,16.83,16.79,16.82,582350.0,12.8955,12.9108,12.8802,12.9032,582350.0
2015-10-15 15:50:00,16.82,16.85,16.81,16.85,1257719.0,12.9032,12.9262,12.8955,12.9262,1257719.0
2015-10-16 09:30:00,16.87,16.9,16.81,16.87,826825.0,12.9415,12.9645,12.8955,12.9415,826825.0
2015-10-16 09:40:00,16.88,16.92,16.79,16.84,514549.0,12.9492,12.9799,12.8802,12.9185,514549.0
2015-10-16 09:50:00,16.85,16.93,16.84,16.91,251722.0,12.9262,12.9876,12.9185,12.9722,251722.0
2015-10-16 10:00:00,16.91,16.92,16.85,16.87,319905.0,12.9722,12.9799,12.9262,12.9415,319905.0
2015-10-16 10:10:00,16.87,16.89,16.84,16.85,235613.0,12.9415,12.9569,12.9185,12.9262,235613.0
2015-10-16 10:20:00,16.86,16.92,16.84,16.89,425730.0,12.9339,12.9799,12.9185,12.9569,425730.0
2015-10-16 10:30:00,16.9,16.94,16.88,16.88,744265.0,12.9645,12.9952,12.9492,12.9492,744265.0
2015-10-16 10:40:00,16.89,16.9,16.84,16.85,520371.0,12.9569,12.9645,12.9185,12.9262,520371.0
2015-10-16 10:50:00,16.85,16.88,16.84,16.85,403730.0,12.9262,12.9492,12.9185,12.9262,403730.0
2015-10-16 11:00:00,16.85,16.91,16.84,16.89,291020.0,12.9262,12.9722,12.9185,12.9569,291020.0
2015-10-16 11:10:00,16.89,16.91,16.88,16.9,377518.0,12.9569,12.9722,12.9492,12.9645,377518.0
2015-10-16 11:20:00,16.91,16.91,16.89,16.9,281162.0,12.9722,12.9722,12.9569,12.9645,281162.0
2015-10-16 11:30:00,16.9,16.91,16.86,16.87,549748.0,12.9645,12.9722,12.9339,12.9415,549748.0
2015-10-16 11:40:00,16.87,16.88,16.83,16.84,512247.0,12.9415,12.9492,12.9108,12.9185,512247.0
2015-10-16 11:50:00,16.84,16.86,16.83,16.86,306593.0,12.9185,12.9339,12.9108,12.9339,306593.0
2015-10-16 12:00:00,16.86,16.86,16.84,16.85,158542.0,12.9339,12.9339,12.9185,12.9262,158542.0
2015-10-16 12:10:00,16.85,16.85,16.79,16.81,538443.0,12.9262,12.9262,12.8802,12.8955,538443.0
2015-10-16 12:20:00,16.8,16.81,16.77,16.77,383826.0,12.8878,12.8955,12.8648,12.8648,383826.0
2015-10-16 12:30:00,16.78,16.8,16.77,16.78,162389.0,12.8725,12.8878,12.8648,12.8725,162389.0
2015-10-16 12:40:00,16.78,16.79,16.75,16.78,226978.0,12.8725,12.8802,12.8495,12.8725,226978.0
2015-10-16 12:50:00,16.78,16.84,16.77,16.84,187056.0,12.8725,12.9185,12.8648,12.9185,187056.0
2015-10-16 13:00:00,16.83,16.84,16.81,16.83,110844.0,12.9108,12.9185,12.8955,12.9108,110844.0
2015-10-16 13:10:00,16.83,16.86,16.82,16.85,167036.0,12.9108,12.9339,12.9032,12.9262,167036.0
2015-10-16 13:20:00,16.85,16.86,16.83,16.84,180050.0,12.9262,12.9339,12.9108,12.9185,180050.0
2015-10-16 13:30:00,16.84,16.9,16.83,16.89,204048.0,12.9185,12.9645,12.9108,12.9569,204048.0
2015-10-16 13:40:00,16.89,16.9,16.86,16.87,214502.0,12.9569,12.9645,12.9339,12.9415,214502.0
2015-10-16 13:50:00,16.86,16.87,16.82,16.84,268106.0,12.9339,12.9415,12.9032,12.9185,268106.0
2015-10-16 14:00:00,16.84,16.84,16.82,16.83,178935.0,12.9185,12.9185,12.9032,12.9108,178935.0
2015-10-16 14:10:00,16.83,16.86,16.82,16.85,163387.0,12.9108,12.9339,12.9032,12.9262,163387.0
2015-10-16 14:20:00,16.84,16.89,16.84,16.86,136106.0,12.9185,12.9569,12.9185,12.9339,136106.0
2015-10-16 14:30:00,16.87,16.91,16.85,16.9,462199.0,12.9415,12.9722,12.9262,12.9645,462199.0
2015-10-16 14:40:00,16.89,16.91,16.89,16.91,331847.0,12.9569,12.9722,12.9569,12.9722,331847.0
2015-10-16 14:50:00,16.91,16.94,16.9,16.91,542472.0,12.9722,12.9952,12.9645,12.9722,542472.0
2015-10-16 15:00:00,16.91,16.91,16.88,16.9,272859.0,12.9722,12.9722,12.9492,12.9645,272859.0
2015-10-16 15:10:00,16.89,16.91,16.88,16.9,401634.0,12.9569,12.9722,12.9492,12.9645,401634.0
2015-10-16 15:20:00,16.9,16.91,16.89,16.89,311714.0,12.9645,12.9722,12.9569,12.9569,311714.0
2015-10-16 15:30:00,16.89,16.91,16.87,16.89,598996.0,12.9569,12.9722,12.9415,12.9569,598996.0
2015-10-16 15:40:00,16.89,16.9,16.85,16.89,576843.0,12.9569,12.9645,12.9262,12.9569,576843.0
2015-10-16 15:50:00,16.89,16.91,16.87,16.89,1161635.0,12.9569,12.9722,12.9415,12.9569,1161635.0
2015-10-19 09:30:00,16.82,16.88,16.77,16.81,413492.0,12.9032,12.9492,12.8648,12.8955,413492.0
2015-10-19 09:40:00,16.81,16.85,16.77,16.85,354304.0,12.8955,12.9262,12.8648,12.9262,354304.0
2015-10-19 09:50:00,16.85,16.95,16.84,16.95,495546.0,12.9262,13.0029,12.9185,13.0029,495546.0
2015-10-19 10:00:00,16.95,16.98,16.9,16.92,1361846.0,13.0029,13.0259,12.9645,12.9799,1361846.0
2015-10-19 10:10:00,16.92,16.98,16.9,16.96,556259.0,12.9799,13.0259,12.9645,13.0106,556259.0
2015-10-19 10:20:00,16.96,17.02,16.96,16.97,477015.0,13.0106,13.0566,13.0106,13.0182,477015.0
2015-10-19 10:30:00,16.98,16.98,16.91,16.91,296928.0,13.0259,13.0259,12.9722,12.9722,296928.0
2015-10-19 10:40:00,16.91,16.96,16.91,16.91,176026.0,12.9722,13.0106,12.9722,12.9722,176026.0
2015-10-19 10:50:00,16.92,16.92,16.87,16.9,170140.0,12.9799,12.9799,12.9415,12.9645,170140.0
2015-10-19 11:00:00,16.9,16.94,16.89,16.93,287715.0,12.9645,12.9952,12.9569,12.9876,287715.0
2015-10-19 11:10:00,16.93,16.96,16.9,16.91,305962.0,12.9876,13.0106,12.9645,12.9722,305962.0
2015-10-19 11:20:00,16.91,16.94,16.84,16.84,277895.0,12.9722,12.9952,12.9185,12.9185,277895.0
2015-10-19 11:30:00,16.85,16.89,16.83,16.88,337346.0,12.9262,12.9569,12.9108,12.9492,337346.0
2015-10-19 11:40:00,16.88,16.88,16.84,16.84,126730.0,12.9492,12.9492,12.9185,12.9185,126730.0
2015-10-19 11:50:00,16.85,16.88,16.83,16.84,277766.0,12.9262,12.9492,12.9108,12.9185,277766.0
2015-10-19 12:00:00,16.84,16.85,16.81,16.82,150023.0,12.9185,12.9262,12.8955,12.9032,150023.0
2015-10-19 12:10:00,16.82,16.84,16.77,16.79,212394.0,12.9032,12.9185,12.8648,12.8802,212394.0
2015-10-19 12:20:00,16.79,16.8,16.77,16.8,103187.0,12.8802,12.8878,12.8648,12.8878,103187.0
2015-10-19 12:30:00,16.8,16.82,16.77,16.79,208849.0,12.8878,12.9032,12.8648,12.8802,208849.0
2015-10-19 12:40:00,16.79,16.81,16.75,16.77,167681.0,12.8802,12.8955,12.8495,12.8648,167681.0
2015-10-19 12:50:00,16.77,16.82,16.77,16.82,243467.0,12.8648,12.9032,12.8648,12.9032,243467.0
2015-10-19 13:00:00,16.82,16.82,16.75,16.75,195497.0,12.9032,12.9032,12.8495,12.8495,195497.0
2015-10-19 13:10:00,16.76,16.79,16.72,16.73,315759.0,12.8571,12.8802,12.8265,12.8341,315759.0
2015-10-19 13:20:00,16.73,16.75,16.7,16.71,175623.0,12.8341,12.8495,12.8111,12.8188,175623.0
2015-10-19 13:30:00,16.71,16.72,16.69,16.72,157358.0,12.8188,12.8265,12.8034,12.8265,157358.0
2015-10-19 13:40:00,16.72,16.73,16.68,16.68,239718.0,12.8265,12.8341,12.7958,12.7958,239718.0
2015-10-19 13:50:00,16.68,16.74,16.68,16.72,197561.0,12.7958,12.8418,12.7958,12.8265,197561.0
2015-10-19 14:00:00,16.71,16.74,16.7,16.71,231689.0,12.8188,12.8418,12.8111,12.8188,231689.0
2015-10-19 14:10:00,16.72,16.8,16.69,16.78,718501.0,12.8265,12.8878,12.8034,12.8725,718501.0
2015-10-19 14:20:00,16.78,16.8,16.76,16.79,298201.0,12.8725,12.8878,12.8571,12.8802,298201.0
2015-10-19 14:30:00,16.79,16.84,16.78,16.84,186751.0,12.8802,12.9185,12.8725,12.9185,186751.0
2015-10-19 14:40:00,16.83,16.86,16.83,16.85,148275.0,12.9108,12.9339,12.9108,12.9262,148275.0
2015-10-19 14:50:00,16.85,16.87,16.84,16.86,238550.0,12.9262,12.9415,12.9185,12.9339,238550.0
2015-10-19 15:00:00,16.86,16.86,16.82,16.85,457893.0,12.9339,12.9339,12.9032,12.9262,457893.0
2015-10-19 15:10:00,16.85,16.87,16.83,16.86,581894.0,12.9262,12.9415,12.9108,12.9339,581894.0
2015-10-19 15:20:00,16.86,16.87,16.82,16.83,476648.0,12.9339,12.9415,12.9032,12.9108,476648.0
2015-10-19 15:30:00,16.84,16.85,16.81,16.83,468169.0,12.9185,12.9262,12.8955,12.9108,468169.0
2015-10-19 15:40:00,16.83,16.85,16.82,16.85,551842.0,12.9108,12.9262,12.9032,12.9262,551842.0
2015-10-19 15:50:00,16.85,16.85,16.82,16.83,1686866.0,12.9262,12.9262,12.9032,12.9108,1686866.0
2015-10-20 09:30:00,16.78,16.88,16.73,16.82,258901.0,12.8725,12.9492,12.8341,12.9032,258901.0
2015-10-20 09:40:00,16.82,16.96,16.81,16.96,437752.0,12.9032,13.0106,12.8955,13.0106,437752.0
2015-10-20 09:50:00,16.96,16.98,16.89,16.9,925822.0,13.0106,13.0259,12.9569,12.9645,925822.0
2015-10-20 10:00:00,16.9,17.01,16.89,16.97,398871.0,12.9645,13.0489,12.9569,13.0182,398871.0
2015-10-20 10:10:00,16.98,17.01,16.96,17.0,283862.0,13.0259,13.0489,13.0106,13.0413,283862.0
2015-10-20 10:20:00,16.99,17.01,16.98,16.98,348118.0,13.0336,13.0489,13.0259,13.0259,348118.0
2015-10-20 10:30:00,16.99,17.01,16.98,17.0,380960.0,13.0336,13.0489,13.0259,13.0413,380960.0
2015-10-20 10:40:00,17.0,17.01,16.98,17.0,402582.0,13.0413,13.0489,13.0259,13.0413,402582.0
2015-10-20 10:50:00,17.0,17.01,16.96,16.98,154597.0,13.0413,13.0489,13.0106,13.0259,154597.0
2015-10-20 11:00:00,16.97,16.98,16.93,16.94,197045.0,13.0182,13.0259,12.9876,12.9952,197045.0
2015-10-20 11:10:00,16.94,16.95,16.91,16.91,164431.0,12.9952,13.0029,12.9722,12.9722,164431.0
2015-10-20 11:20:00,16.91,16.94,16.88,16.89,251508.0,12.9722,12.9952,12.9492,12.9569,251508.0
2015-10-20 11:30:00,16.89,16.89,16.83,16.84,536869.0,12.9569,12.9569,12.9108,12.9185,536869.0
2015-10-20 11:40:00,16.84,16.87,16.83,16.85,257531.0,12.9185,12.9415,12.9108,12.9262,257531.0
2015-10-20 11:50:00,16.84,16.85,16.83,16.84,113740.0,12.9185,12.9262,12.9108,12.9185,113740.0
2015-10-20 12:00:00,16.85,16.86,16.81,16.85,277084.0,12.9262,12.9339,12.8955,12.9262,277084.0
2015-10-20 12:10:00,16.85,16.86,16.81,16.82,210019.0,12.9262,12.9339,12.8955,12.9032,210019.0
2015-10-20 12:20:00,16.81,16.82,16.79,16.82,286875.0,12.8955,12.9032,12.8802,12.9032,286875.0
2015-10-20 12:30:00,16.81,16.82,16.79,16.8,124324.0,12.8955,12.9032,12.8802,12.8878,124324.0
2015-10-20 12:40:00,16.8,16.83,16.79,16.79,213139.0,12.8878,12.9108,12.8802,12.8802,213139.0
2015-10-20 12:50:00,16.79,16.8,16.75,16.78,225448.0,12.8802,12.8878,12.8495,12.8725,225448.0
2015-10-20 13:00:00,16.79,16.8,16.76,16.79,158030.0,12.8802,12.8878,12.8571,12.8802,158030.0
2015-10-20 13:10:00,16.8,16.84,16.79,16.82,175783.0,12.8878,12.9185,12.8802,12.9032,175783.0
2015-10-20 13:20:00,16.83,16.85,16.79,16.82,138447.0,12.9108,12.9262,12.8802,12.9032,138447.0
2015-10-20 13:30:00,16.82,16.82,16.78,16.8,181362.0,12.9032,12.9032,12.8725,12.8878,181362.0
2015-10-20 13:40:00,16.8,16.81,16.79,16.81,130612.0,12.8878,12.8955,12.8802,12.8955,130612.0
2015-10-20 13:50:00,16.8,16.83,16.8,16.81,126271.0,12.8878,12.9108,12.8878,12.8955,126271.0
2015-10-20 14:00:00,16.81,16.82,16.8,16.81,119292.0,12.8955,12.9032,12.8878,12.8955,119292.0
2015-10-20 14:10:00,16.81,16.82,16.78,16.79,213009.0,12.8955,12.9032,12.8725,12.8802,213009.0
2015-10-20 14:20:00,16.79,16.83,16.78,16.82,225304.0,12.8802,12.9108,12.8725,12.9032,225304.0
2015-10-20 14:30:00,16.83,16.87,16.82,16.87,363589.0,12.9108,12.9415,12.9032,12.9415,363589.0
2015-10-20 14:40:00,16.87,16.89,16.86,16.88,114525.0,12.9415,12.9569,12.9339,12.9492,114525.0
2015-10-20 14:50:00,16.88,16.9,16.87,16.87,292525.0,12.9492,12.9645,12.9415,12.9415,292525.0
2015-10-20 15:00:00,16.87,16.87,16.86,16.87,160244.0,12.9415,12.9415,12.9339,12.9415,160244.0
2015-10-20 15:10:00,16.87,16.91,16.86,16.87,254304.0,12.9415,12.9722,12.9339,12.9415,254304.0
2015-10-20 15:20:00,16.87,16.91,16.87,16.89,308605.0,12.9415,12.9722,12.9415,12.9569,308605.0
2015-10-20 15:30:00,16.89,16.9,16.84,16.85,674263.0,12.9569,12.9645,12.9185,12.9262,674263.0
2015-10-20 15:40:00,16.86,16.87,16.83,16.84,432774.0,12.9339,12.9415,12.9108,12.9185,432774.0
2015-10-20 15:50:00,16.85,16.87,16.84,16.85,686355.0,12.9262,12.9415,12.9185,12.9262,686355.0
2015-10-21 09:30:00,16.83,16.86,16.71,16.78,427703.0,12.9108,12.9339,12.8188,12.8725,427703.0
2015-10-21 09:40:00,16.77,16.83,16.74,16.8,456538.0,12.8648,12.9108,12.8418,12.8878,456538.0
2015-10-21 09:50:00,16.79,16.81,16.74,16.81,199775.0,12.8802,12.8955,12.8418,12.8955,199775.0
2015-10-21 10:00:00,16.8,16.87,16.76,16.86,296107.0,12.8878,12.9415,12.8571,12.9339,296107.0
2015-10-21 10:10:00,16.86,16.87,16.8,16.87,643710.0,12.9339,12.9415,12.8878,12.9415,643710.0
2015-10-21 10:20:00,16.86,16.91,16.84,16.87,472387.0,12.9339,12.9722,12.9185,12.9415,472387.0
2015-10-21 10:30:00,16.87,16.91,16.86,16.87,275633.0,12.9415,12.9722,12.9339,12.9415,275633.0
2015-10-21 10:40:00,16.88,16.9,16.85,16.85,223545.0,12.9492,12.9645,12.9262,12.9262,223545.0
2015-10-21 10:50:00,16.86,16.91,16.85,16.89,244347.0,12.9339,12.9722,12.9262,12.9569,244347.0
2015-10-21 11:00:00,16.89,16.91,16.87,16.88,175948.0,12.9569,12.9722,12.9415,12.9492,175948.0
2015-10-21 11:10:00,16.89,16.91,16.88,16.91,132589.0,12.9569,12.9722,12.9492,12.9722,132589.0
2015-10-21 11:20:00,16.91,16.92,16.9,16.91,202577.0,12.9722,12.9799,12.9645,12.9722,202577.0
2015-10-21 11:30:00,16.92,16.97,16.91,16.95,219378.0,12.9799,13.0182,12.9722,13.0029,219378.0
2015-10-21 11:40:00,16.94,16.96,16.93,16.96,132830.0,12.9952,13.0106,12.9876,13.0106,132830.0
2015-10-21 11:50:00,16.95,16.97,16.92,16.95,172220.0,13.0029,13.0182,12.9799,13.0029,172220.0
2015-10-21 12:00:00,16.95,16.96,16.94,16.96,243570.0,13.0029,13.0106,12.9952,13.0106,243570.0
2015-10-21 12:10:00,16.95,16.96,16.93,16.93,161078.0,13.0029,13.0106,12.9876,12.9876,161078.0
2015-10-21 12:20:00,16.93,16.96,16.92,16.95,241932.0,12.9876,13.0106,12.9799,13.0029,241932.0
2015-10-21 12:30:00,16.94,16.95,16.89,16.9,385677.0,12.9952,13.0029,12.9569,12.9645,385677.0
2015-10-21 12:40:00,16.9,16.91,16.89,16.9,229464.0,12.9645,12.9722,12.9569,12.9645,229464.0
2015-10-21 12:50:00,16.9,16.9,16.87,16.89,106424.0,12.9645,12.9645,12.9415,12.9569,106424.0
2015-10-21 13:00:00,16.88,16.89,16.84,16.85,177301.0,12.9492,12.9569,12.9185,12.9262,177301.0
2015-10-21 13:10:00,16.85,16.85,16.76,16.77,216498.0,12.9262,12.9262,12.8571,12.8648,216498.0
2015-10-21 13:20:00,16.76,16.78,16.74,16.75,112041.0,12.8571,12.8725,12.8418,12.8495,112041.0
2015-10-21 13:30:00,16.75,16.79,16.73,16.74,107927.0,12.8495,12.8802,12.8341,12.8418,107927.0
2015-10-21 13:40:00,16.74,16.76,16.72,16.75,164543.0,12.8418,12.8571,12.8265,12.8495,164543.0
2015-10-21 13:50:00,16.75,16.77,16.73,16.74,116994.0,12.8495,12.8648,12.8341,12.8418,116994.0
2015-10-21 14:00:00,16.73,16.76,16.69,16.76,345187.0,12.8341,12.8571,12.8034,12.8571,345187.0
2015-10-21 14:10:00,16.75,16.77,16.74,16.76,62119.0,12.8495,12.8648,12.8418,12.8571,62119.0
2015-10-21 14:20:00,16.76,16.78,16.74,16.77,181317.0,12.8571,12.8725,12.8418,12.8648,181317.0
2015-10-21 14:30:00,16.77,16.81,16.76,16.8,98879.0,12.8648,12.8955,12.8571,12.8878,98879.0
2015-10-21 14:40:00,16.79,16.81,16.78,16.79,78356.0,12.8802,12.8955,12.8725,12.8802,78356.0
2015-10-21 14:50:00,16.8,16.8,16.76,16.78,78261.0,12.8878,12.8878,12.8571,12.8725,78261.0
2015-10-21 15:00:00,16.78,16.8,16.77,16.8,53680.0,12.8725,12.8878,12.8648,12.8878,53680.0
2015-10-21 15:10:00,16.79,16.8,16.72,16.73,172038.0,12.8802,12.8878,12.8265,12.8341,172038.0
2015-10-21 15:20:00,16.72,16.75,16.71,16.75,157747.0,12.8265,12.8495,12.8188,12.8495,157747.0
2015-10-21 15:30:00,16.75,16.76,16.71,16.74,314395.0,12.8495,12.8571,12.8188,12.8418,314395.0
2015-10-21 15:40:00,16.73,16.73,16.68,16.7,365462.0,12.8341,12.8341,12.7958,12.8111,365462.0
2015-10-21 15:50:00,16.71,16.71,16.69,16.7,674632.0,12.8188,12.8188,12.8034,12.8111,674632.0
2015-10-22 09:30:00,16.88,17.07,16.84,17.06,2134702.0,12.9492,13.0949,12.9185,13.0873,2134702.0
2015-10-22 09:40:00,17.06,17.11,16.88,16.89,5810943.0,13.0873,13.1256,12.9492,12.9569,5810943.0
2015-10-22 09:50:00,16.89,17.04,16.87,16.94,1381279.0,12.9569,13.0719,12.9415,12.9952,1381279.0
2015-10-22 10:00:00,16.94,16.97,16.87,16.88,2191241.0,12.9952,13.0182,12.9415,12.9492,2191241.0
2015-10-22 10:10:00,16.88,16.95,16.88,16.94,1599228.0,12.9492,13.0029,12.9492,12.9952,1599228.0
2015-10-22 10:20:00,16.94,16.94,16.82,16.83,2348015.0,12.9952,12.9952,12.9032,12.9108,2348015.0
2015-10-22 10:30:00,16.84,16.87,16.79,16.85,715739.0,12.9185,12.9415,12.8802,12.9262,715739.0
2015-10-22 10:40:00,16.85,16.9,16.82,16.87,1023086.0,12.9262,12.9645,12.9032,12.9415,1023086.0
2015-10-22 10:50:00,16.88,16.94,16.85,16.94,681677.0,12.9492,12.9952,12.9262,12.9952,681677.0
2015-10-22 11:00:00,16.93,17.21,16.93,17.2,1269728.0,12.9876,13.2023,12.9876,13.1947,1269728.0
2015-10-22 11:10:00,17.21,17.52,17.2,17.51,1309910.0,13.2023,13.4402,13.1947,13.4325,1309910.0
2015-10-22 11:20:00,17.51,17.71,17.43,17.56,2338457.0,13.4325,13.5859,13.3711,13.4708,2338457.0
2015-10-22 11:30:00,17.56,17.69,17.54,17.67,915765.0,13.4708,13.5706,13.4555,13.5552,915765.0
2015-10-22 11:40:00,17.66,17.69,17.42,17.43,1435479.0,13.5476,13.5706,13.3634,13.3711,1435479.0
2015-10-22 11:50:00,17.43,17.56,17.4,17.54,734284.0,13.3711,13.4708,13.3481,13.4555,734284.0
2015-10-22 12:00:00,17.54,17.59,17.5,17.53,461069.0,13.4555,13.4939,13.4248,13.4478,461069.0
2015-10-22 12:10:00,17.53,17.53,17.5,17.52,237266.0,13.4478,13.4478,13.4248,13.4402,237266.0
2015-10-22 12:20:00,17.51,17.55,17.51,17.54,418487.0,13.4325,13.4632,13.4325,13.4555,418487.0
2015-10-22 12:30:00,17.54,17.59,17.53,17.57,648804.0,13.4555,13.4939,13.4478,13.4785,648804.0
2015-10-22 12:40:00,17.57,17.59,17.54,17.59,301323.0,13.4785,13.4939,13.4555,13.4939,301323.0
2015-10-22 12:50:00,17.59,17.61,17.56,17.61,182548.0,13.4939,13.5092,13.4708,13.5092,182548.0
2015-10-22 13:00:00,17.61,17.64,17.58,17.59,538406.0,13.5092,13.5322,13.4862,13.4939,538406.0
2015-10-22 13:10:00,17.58,17.61,17.56,17.6,144598.0,13.4862,13.5092,13.4708,13.5015,144598.0
2015-10-22 13:20:00,17.61,17.65,17.58,17.6,239547.0,13.5092,13.5399,13.4862,13.5015,239547.0
2015-10-22 13:30:00,17.59,17.61,17.59,17.61,204706.0,13.4939,13.5092,13.4939,13.5092,204706.0
2015-10-22 13:40:00,17.61,17.61,17.57,17.57,236632.0,13.5092,13.5092,13.4785,13.4785,236632.0
2015-10-22 13:50:00,17.57,17.69,17.57,17.63,450933.0,13.4785,13.5706,13.4785,13.5245,450933.0
2015-10-22 14:00:00,17.63,17.66,17.61,17.65,344030.0,13.5245,13.5476,13.5092,13.5399,344030.0
2015-10-22 14:10:00,17.65,17.66,17.59,17.59,423721.0,13.5399,13.5476,13.4939,13.4939,423721.0
2015-10-22 14:20:00,17.59,17.62,17.57,17.58,473754.0,13.4939,13.5169,13.4785,13.4862,473754.0
2015-10-22 14:30:00,17.59,17.63,17.56,17.62,1040066.0,13.4939,13.5245,13.4708,13.5169,1040066.0
2015-10-22 14:40:00,17.63,17.63,17.6,17.61,611227.0,13.5245,13.5245,13.5015,13.5092,611227.0
2015-10-22 14:50:00,17.61,17.63,17.59,17.6,683728.0,13.5092,13.5245,13.4939,13.5015,683728.0
2015-10-22 15:00:00,17.6,17.6,17.56,17.58,589003.0,13.5015,13.5015,13.4708,13.4862,589003.0
2015-10-22 15:10:00,17.59,17.63,17.58,17.6,666115.0,13.4939,13.5245,13.4862,13.5015,666115.0
2015-10-22 15:20:00,17.61,17.74,17.59,17.74,828062.0,13.5092,13.6089,13.4939,13.6089,828062.0
2015-10-22 15:30:00,17.74,17.74,17.61,17.63,1337763.0,13.6089,13.6089,13.5092,13.5245,1337763.0
2015-10-22 15:40:00,17.63,17.63,17.56,17.57,1473850.0,13.5245,13.5245,13.4708,13.4785,1473850.0
2015-10-22 15:50:00,17.57,17.61,17.56,17.61,1336077.0,13.4785,13.5092,13.4708,13.5092,1336077.0
2015-10-23 09:30:00,17.76,17.76,17.39,17.52,1108788.0,13.6243,13.6243,13.3404,13.4402,1108788.0
2015-10-23 09:40:00,17.52,17.59,17.43,17.57,404609.0,13.4402,13.4939,13.3711,13.4785,404609.0
2015-10-23 09:50:00,17.57,17.69,17.57,17.6,451730.0,13.4785,13.5706,13.4785,13.5015,451730.0
2015-10-23 10:00:00,17.6,17.68,17.59,17.62,308895.0,13.5015,13.5629,13.4939,13.5169,308895.0
2015-10-23 10:10:00,17.63,17.65,17.57,17.61,946172.0,13.5245,13.5399,13.4785,13.5092,946172.0
2015-10-23 10:20:00,17.6,17.62,17.52,17.53,422708.0,13.5015,13.5169,13.4402,13.4478,422708.0
2015-10-23 10:30:00,17.53,17.68,17.52,17.67,403621.0,13.4478,13.5629,13.4402,13.5552,403621.0
2015-10-23 10:40:00,17.66,17.74,17.64,17.64,326584.0,13.5476,13.6089,13.5322,13.5322,326584.0
2015-10-23 10:50:00,17.65,17.66,17.6,17.66,163684.0,13.5399,13.5476,13.5015,13.5476,163684.0
2015-10-23 11:00:00,17.66,17.69,17.63,17.64,204875.0,13.5476,13.5706,13.5245,13.5322,204875.0
2015-10-23 11:10:00,17.64,17.65,17.58,17.61,418095.0,13.5322,13.5399,13.4862,13.5092,418095.0
2015-10-23 11:20:00,17.6,17.63,17.56,17.57,209286.0,13.5015,13.5245,13.4708,13.4785,209286.0
2015-10-23 11:30:00,17.57,17.57,17.48,17.51,410006.0,13.4785,13.4785,13.4095,13.4325,410006.0
2015-10-23 11:40:00,17.5,17.59,17.5,17.58,150085.0,13.4248,13.4939,13.4248,13.4862,150085.0
2015-10-23 11:50:00,17.57,17.61,17.55,17.59,136494.0,13.4785,13.5092,13.4632,13.4939,136494.0
2015-10-23 12:00:00,17.59,17.6,17.56,17.6,203052.0,13.4939,13.5015,13.4708,13.5015,203052.0
2015-10-23 12:10:00,17.6,17.6,17.55,17.57,89301.0,13.5015,13.5015,13.4632,13.4785,89301.0
2015-10-23 12:20:00,17.58,17.59,17.56,17.59,103942.0,13.4862,13.4939,13.4708,13.4939,103942.0
2015-10-23 12:30:00,17.59,17.63,17.58,17.6,143224.0,13.4939,13.5245,13.4862,13.5015,143224.0
2015-10-23 12:40:00,17.61,17.64,17.59,17.62,134980.0,13.5092,13.5322,13.4939,13.5169,134980.0
2015-10-23 12:50:00,17.62,17.62,17.58,17.61,100347.0,13.5169,13.5169,13.4862,13.5092,100347.0
2015-10-23 13:00:00,17.6,17.61,17.54,17.58,152095.0,13.5015,13.5092,13.4555,13.4862,152095.0
2015-10-23 13:10:00,17.58,17.62,17.57,17.61,109272.0,13.4862,13.5169,13.4785,13.5092,109272.0
2015-10-23 13:20:00,17.61,17.64,17.6,17.62,103514.0,13.5092,13.5322,13.5015,13.5169,103514.0
2015-10-23 13:30:00,17.63,17.64,17.59,17.59,187895.0,13.5245,13.5322,13.4939,13.4939,187895.0
2015-10-23 13:40:00,17.59,17.62,17.57,17.61,199909.0,13.4939,13.5169,13.4785,13.5092,199909.0
2015-10-23 13:50:00,17.62,17.62,17.57,17.58,175195.0,13.5169,13.5169,13.4785,13.4862,175195.0
2015-10-23 14:00:00,17.58,17.6,17.54,17.57,333117.0,13.4862,13.5015,13.4555,13.4785,333117.0
2015-10-23 14:10:00,17.57,17.61,17.53,17.61,205396.0,13.4785,13.5092,13.4478,13.5092,205396.0
2015-10-23 14:20:00,17.6,17.63,17.58,17.6,150874.0,13.5015,13.5245,13.4862,13.5015,150874.0
2015-10-23 14:30:00,17.59,17.63,17.59,17.61,231799.0,13.4939,13.5245,13.4939,13.5092,231799.0
2015-10-23 14:40:00,17.62,17.66,17.59,17.64,158168.0,13.5169,13.5476,13.4939,13.5322,158168.0
2015-10-23 14:50:00,17.65,17.66,17.56,17.57,380105.0,13.5399,13.5476,13.4708,13.4785,380105.0
2015-10-23 15:00:00,17.56,17.59,17.54,17.55,330453.0,13.4708,13.4939,13.4555,13.4632,330453.0
2015-10-23 15:10:00,17.55,17.56,17.52,17.54,353405.0,13.4632,13.4708,13.4402,13.4555,353405.0
2015-10-23 15:20:00,17.54,17.54,17.49,17.5,403254.0,13.4555,13.4555,13.4171,13.4248,403254.0
2015-10-23 15:30:00,17.49,17.51,17.47,17.51,730459.0,13.4171,13.4325,13.4018,13.4325,730459.0
2015-10-23 15:40:00,17.5,17.57,17.5,17.56,578169.0,13.4248,13.4785,13.4248,13.4708,578169.0
2015-10-23 15:50:00,17.56,17.6,17.55,17.59,966926.0,13.4708,13.5015,13.4632,13.4939,966926.0
2015-10-26 09:30:00,17.53,17.55,17.33,17.44,579829.0,13.4478,13.4632,13.2944,13.3788,579829.0
2015-10-26 09:40:00,17.43,17.43,17.25,17.26,350770.0,13.3711,13.3711,13.233,13.2407,350770.0
2015-10-26 09:50:00,17.26,17.28,17.21,17.23,403200.0,13.2407,13.256,13.2023,13.2177,403200.0
2015-10-26 10:00:00,17.23,17.26,17.21,17.23,214311.0,13.2177,13.2407,13.2023,13.2177,214311.0
2015-10-26 10:10:00,17.23,17.27,17.2,17.26,168408.0,13.2177,13.2484,13.1947,13.2407,168408.0
2015-10-26 10:20:00,17.27,17.29,17.22,17.24,166742.0,13.2484,13.2637,13.21,13.2254,166742.0
2015-10-26 10:30:00,17.24,17.27,17.23,17.25,188366.0,13.2254,13.2484,13.2177,13.233,188366.0
2015-10-26 10:40:00,17.26,17.27,17.23,17.26,451955.0,13.2407,13.2484,13.2177,13.2407,451955.0
2015-10-26 10:50:00,17.26,17.27,17.24,17.24,97197.0,13.2407,13.2484,13.2254,13.2254,97197.0
2015-10-26 11:00:00,17.25,17.28,17.24,17.25,223820.0,13.233,13.256,13.2254,13.233,223820.0
2015-10-26 11:10:00,17.25,17.26,17.22,17.24,191219.0,13.233,13.2407,13.21,13.2254,191219.0
2015-10-26 11:20:00,17.23,17.25,17.23,17.25,195451.0,13.2177,13.233,13.2177,13.233,195451.0
2015-10-26 11:30:00,17.25,17.3,17.24,17.3,205075.0,13.233,13.2714,13.2254,13.2714,205075.0
2015-10-26 11:40:00,17.3,17.32,17.28,17.29,90535.0,13.2714,13.2867,13.256,13.2637,90535.0
2015-10-26 11:50:00,17.29,17.29,17.27,17.28,73227.0,13.2637,13.2637,13.2484,13.256,73227.0
2015-10-26 12:00:00,17.28,17.32,17.27,17.3,174464.0,13.256,13.2867,13.2484,13.2714,174464.0
2015-10-26 12:10:00,17.3,17.31,17.25,17.26,118021.0,13.2714,13.2791,13.233,13.2407,118021.0
2015-10-26 12:20:00,17.26,17.32,17.25,17.3,174874.0,13.2407,13.2867,13.233,13.2714,174874.0
2015-10-26 12:30:00,17.3,17.32,17.28,17.29,407157.0,13.2714,13.2867,13.256,13.2637,407157.0
2015-10-26 12:40:00,17.29,17.3,17.24,17.26,309910.0,13.2637,13.2714,13.2254,13.2407,309910.0
2015-10-26 12:50:00,17.26,17.27,17.23,17.23,236572.0,13.2407,13.2484,13.2177,13.2177,236572.0
2015-10-26 13:00:00,17.23,17.28,17.23,17.26,179984.0,13.2177,13.256,13.2177,13.2407,179984.0
2015-10-26 13:10:00,17.26,17.26,17.24,17.24,89096.0,13.2407,13.2407,13.2254,13.2254,89096.0
2015-10-26 13:20:00,17.24,17.25,17.2,17.23,154339.0,13.2254,13.233,13.1947,13.2177,154339.0
2015-10-26 13:30:00,17.23,17.26,17.22,17.24,187983.0,13.2177,13.2407,13.21,13.2254,187983.0
2015-10-26 13:40:00,17.24,17.24,17.19,17.23,179628.0,13.2254,13.2254,13.187,13.2177,179628.0
2015-10-26 13:50:00,17.22,17.23,17.18,17.19,149440.0,13.21,13.2177,13.1793,13.187,149440.0
2015-10-26 14:00:00,17.2,17.28,17.19,17.28,208812.0,13.1947,13.256,13.187,13.256,208812.0
2015-10-26 14:10:00,17.28,17.28,17.24,17.28,308447.0,13.256,13.256,13.2254,13.256,308447.0
2015-10-26 14:20:00,17.28,17.29,17.26,17.27,128254.0,13.256,13.2637,13.2407,13.2484,128254.0
2015-10-26 14:30:00,17.26,17.29,17.25,17.29,148597.0,13.2407,13.2637,13.233,13.2637,148597.0
2015-10-26 14:40:00,17.29,17.3,17.24,17.26,553776.0,13.2637,13.2714,13.2254,13.2407,553776.0
2015-10-26 14:50:00,17.25,17.3,17.24,17.29,462613.0,13.233,13.2714,13.2254,13.2637,462613.0
2015-10-26 15:00:00,17.29,17.29,17.25,17.27,208449.0,13.2637,13.2637,13.233,13.2484,208449.0
2015-10-26 15:10:00,17.28,17.35,17.24,17.32,805552.0,13.256,13.3097,13.2254,13.2867,805552.0
2015-10-26 15:20:00,17.32,17.32,17.27,17.32,266537.0,13.2867,13.2867,13.2484,13.2867,266537.0
2015-10-26 15:30:00,17.32,17.32,17.29,17.32,307129.0,13.2867,13.2867,13.2637,13.2867,307129.0
2015-10-26 15:40:00,17.32,17.32,17.29,17.31,553221.0,13.2867,13.2867,13.2637,13.2791,553221.0
2015-10-26 15:50:00,17.31,17.36,17.3,17.31,1026096.0,13.2791,13.3174,13.2714,13.2791,1026096.0
2015-10-27 09:30:00,17.6,17.62,16.93,17.21,1360096.0,13.5015,13.5169,12.9876,13.2023,1360096.0
2015-10-27 09:40:00,17.21,17.88,17.21,17.88,1416889.0,13.2023,13.7163,13.2023,13.7163,1416889.0
2015-10-27 09:50:00,17.88,18.04,17.71,18.0,1106598.0,13.7163,13.8391,13.5859,13.8084,1106598.0
2015-10-27 10:00:00,18.01,18.1,17.98,18.09,1102925.0,13.8161,13.8851,13.793,13.8774,1102925.0
2015-10-27 10:10:00,18.09,18.09,17.86,17.9,781981.0,13.8774,13.8774,13.701,13.7317,781981.0
2015-10-27 10:20:00,17.9,17.94,17.84,17.9,453943.0,13.7317,13.7624,13.6856,13.7317,453943.0
2015-10-27 10:30:00,17.9,17.93,17.88,17.92,220635.0,13.7317,13.7547,13.7163,13.747,220635.0
2015-10-27 10:40:00,17.91,18.0,17.9,18.0,319117.0,13.7393,13.8084,13.7317,13.8084,319117.0
2015-10-27 10:50:00,18.0,18.02,17.92,18.0,328447.0,13.8084,13.8237,13.747,13.8084,328447.0
2015-10-27 11:00:00,18.0,18.07,17.97,18.02,394518.0,13.8084,13.8621,13.7854,13.8237,394518.0
2015-10-27 11:10:00,18.02,18.18,18.01,18.12,1085439.0,13.8237,13.9465,13.8161,13.9004,1085439.0
2015-10-27 11:20:00,18.12,18.12,18.02,18.07,323279.0,13.9004,13.9004,13.8237,13.8621,323279.0
2015-10-27 11:30:00,18.07,18.1,18.02,18.08,851397.0,13.8621,13.8851,13.8237,13.8698,851397.0
2015-10-27 11:40:00,18.08,18.15,18.07,18.14,300897.0,13.8698,13.9235,13.8621,13.9158,300897.0
2015-10-27 11:50:00,18.14,18.15,18.08,18.14,292923.0,13.9158,13.9235,13.8698,13.9158,292923.0
2015-10-27 12:00:00,18.14,18.19,18.13,18.17,281147.0,13.9158,13.9541,13.9081,13.9388,281147.0
2015-10-27 12:10:00,18.16,18.18,18.15,18.17,180423.0,13.9311,13.9465,13.9235,13.9388,180423.0
2015-10-27 12:20:00,18.16,18.17,18.11,18.16,137419.0,13.9311,13.9388,13.8928,13.9311,137419.0
2015-10-27 12:30:00,18.16,18.16,18.15,18.16,61079.0,13.9311,13.9311,13.9235,13.9311,61079.0
2015-10-27 12:40:00,18.16,18.23,18.15,18.18,196998.0,13.9311,13.9848,13.9235,13.9465,196998.0
2015-10-27 12:50:00,18.17,18.19,18.11,18.15,199085.0,13.9388,13.9541,13.8928,13.9235,199085.0
2015-10-27 13:00:00,18.15,18.18,18.12,18.17,154658.0,13.9235,13.9465,13.9004,13.9388,154658.0
2015-10-27 13:10:00,18.17,18.21,18.16,18.2,359070.0,13.9388,13.9695,13.9311,13.9618,359070.0
2015-10-27 13:20:00,18.2,18.24,18.2,18.24,239995.0,13.9618,13.9925,13.9618,13.9925,239995.0
2015-10-27 13:30:00,18.23,18.24,18.18,18.21,328867.0,13.9848,13.9925,13.9465,13.9695,328867.0
2015-10-27 13:40:00,18.22,18.23,18.21,18.21,149071.0,13.9772,13.9848,13.9695,13.9695,149071.0
2015-10-27 13:50:00,18.22,18.22,18.21,18.22,121574.0,13.9772,13.9772,13.9695,13.9772,121574.0
2015-10-27 14:00:00,18.22,18.25,18.18,18.2,344115.0,13.9772,14.0002,13.9465,13.9618,344115.0
2015-10-27 14:10:00,18.21,18.25,18.2,18.2,268384.0,13.9695,14.0002,13.9618,13.9618,268384.0
2015-10-27 14:20:00,18.21,18.24,18.2,18.23,246614.0,13.9695,13.9925,13.9618,13.9848,246614.0
2015-10-27 14:30:00,18.23,18.23,18.18,18.23,632409.0,13.9848,13.9848,13.9465,13.9848,632409.0
2015-10-27 14:40:00,18.23,18.24,18.19,18.21,885291.0,13.9848,13.9925,13.9541,13.9695,885291.0
2015-10-27 14:50:00,18.2,18.24,18.2,18.23,415870.0,13.9618,13.9925,13.9618,13.9848,415870.0
2015-10-27 15:00:00,18.23,18.33,18.22,18.32,975980.0,13.9848,14.0615,13.9772,14.0539,975980.0
2015-10-27 15:10:00,18.32,18.35,18.31,18.33,484063.0,14.0539,14.0769,14.0462,14.0615,484063.0
2015-10-27 15:20:00,18.32,18.33,18.27,18.3,850632.0,14.0539,14.0615,14.0155,14.0385,850632.0
2015-10-27 15:30:00,18.3,18.3,18.26,18.26,619477.0,14.0385,14.0385,14.0078,14.0078,619477.0
2015-10-27 15:40:00,18.26,18.27,18.25,18.26,1180709.0,14.0078,14.0155,14.0002,14.0078,1180709.0
2015-10-27 15:50:00,18.26,18.28,18.21,18.26,2225320.0,14.0078,14.0232,13.9695,14.0078,2225320.0
2015-10-28 09:30:00,18.25,18.46,18.2,18.38,595526.0,14.0002,14.1613,13.9618,14.0999,595526.0
2015-10-28 09:40:00,18.38,18.44,18.22,18.22,732851.0,14.0999,14.1459,13.9772,13.9772,732851.0
2015-10-28 09:50:00,18.23,18.29,18.21,18.28,307068.0,13.9848,14.0309,13.9695,14.0232,307068.0
2015-10-28 10:00:00,18.28,18.35,18.25,18.32,312763.0,14.0232,14.0769,14.0002,14.0539,312763.0
2015-10-28 10:10:00,18.32,18.43,18.28,18.35,319053.0,14.0539,14.1382,14.0232,14.0769,319053.0
2015-10-28 10:20:00,18.35,18.44,18.34,18.43,305034.0,14.0769,14.1459,14.0692,14.1382,305034.0
2015-10-28 10:30:00,18.43,18.54,18.42,18.52,372464.0,14.1382,14.2226,14.1306,14.2073,372464.0
2015-10-28 10:40:00,18.52,18.55,18.46,18.52,359207.0,14.2073,14.2303,14.1613,14.2073,359207.0
2015-10-28 10:50:00,18.52,18.61,18.51,18.61,498084.0,14.2073,14.2763,14.1996,14.2763,498084.0
2015-10-28 11:00:00,18.6,18.67,18.48,18.49,491267.0,14.2687,14.3224,14.1766,14.1843,491267.0
2015-10-28 11:10:00,18.48,18.54,18.48,18.54,260400.0,14.1766,14.2226,14.1766,14.2226,260400.0
2015-10-28 11:20:00,18.54,18.64,18.52,18.63,262376.0,14.2226,14.2993,14.2073,14.2917,262376.0
2015-10-28 11:30:00,18.63,18.65,18.55,18.56,275611.0,14.2917,14.307,14.2303,14.238,275611.0
2015-10-28 11:40:00,18.56,18.58,18.54,18.58,130904.0,14.238,14.2533,14.2226,14.2533,130904.0
2015-10-28 11:50:00,18.58,18.6,18.52,18.54,353669.0,14.2533,14.2687,14.2073,14.2226,353669.0
2015-10-28 12:00:00,18.54,18.56,18.47,18.51,198682.0,14.2226,14.238,14.1689,14.1996,198682.0
2015-10-28 12:10:00,18.51,18.57,18.5,18.55,361769.0,14.1996,14.2456,14.1919,14.2303,361769.0
2015-10-28 12:20:00,18.55,18.57,18.51,18.55,196206.0,14.2303,14.2456,14.1996,14.2303,196206.0
2015-10-28 12:30:00,18.55,18.56,18.54,18.54,123104.0,14.2303,14.238,14.2226,14.2226,123104.0
2015-10-28 12:40:00,18.55,18.6,18.54,18.6,155080.0,14.2303,14.2687,14.2226,14.2687,155080.0
2015-10-28 12:50:00,18.59,18.64,18.59,18.62,194808.0,14.261,14.2993,14.261,14.284,194808.0
2015-10-28 13:00:00,18.62,18.7,18.61,18.69,592279.0,14.284,14.3454,14.2763,14.3377,592279.0
2015-10-28 13:10:00,18.7,18.77,18.69,18.75,438266.0,14.3454,14.3991,14.3377,14.3837,438266.0
2015-10-28 13:20:00,18.76,18.78,18.74,18.78,375360.0,14.3914,14.4067,14.3761,14.4067,375360.0
2015-10-28 13:30:00,18.77,18.81,18.69,18.73,525201.0,14.3991,14.4298,14.3377,14.3684,525201.0
2015-10-28 13:40:00,18.73,18.77,18.68,18.7,285724.0,14.3684,14.3991,14.33,14.3454,285724.0
2015-10-28 13:50:00,18.69,18.75,18.66,18.71,269275.0,14.3377,14.3837,14.3147,14.353,269275.0
2015-10-28 14:00:00,18.71,18.72,18.52,18.64,508643.0,14.353,14.3607,14.2073,14.2993,508643.0
2015-10-28 14:10:00,18.65,18.66,18.46,18.52,662588.0,14.307,14.3147,14.1613,14.2073,662588.0
2015-10-28 14:20:00,18.51,18.6,18.48,18.6,489091.0,14.1996,14.2687,14.1766,14.2687,489091.0
2015-10-28 14:30:00,18.6,18.61,18.5,18.56,431473.0,14.2687,14.2763,14.1919,14.238,431473.0
2015-10-28 14:40:00,18.56,18.64,18.55,18.62,229342.0,14.238,14.2993,14.2303,14.284,229342.0
2015-10-28 14:50:00,18.62,18.65,18.57,18.61,179443.0,14.284,14.307,14.2456,14.2763,179443.0
2015-10-28 15:00:00,18.61,18.71,18.59,18.68,288319.0,14.2763,14.353,14.261,14.33,288319.0
2015-10-28 15:10:00,18.68,18.73,18.67,18.69,265335.0,14.33,14.3684,14.3224,14.3377,265335.0
2015-10-28 15:20:00,18.69,18.7,18.63,18.7,326373.0,14.3377,14.3454,14.2917,14.3454,326373.0
2015-10-28 15:30:00,18.7,18.77,18.69,18.76,447479.0,14.3454,14.3991,14.3377,14.3914,447479.0
2015-10-28 15:40:00,18.77,18.79,18.75,18.78,545931.0,14.3991,14.4144,14.3837,14.4067,545931.0
2015-10-28 15:50:00,18.78,18.82,18.76,18.82,944260.0,14.4067,14.4374,14.3914,14.4374,944260.0
2015-10-29 09:30:00,18.77,19.0,18.75,18.89,576524.0,14.3991,14.5755,14.3837,14.4911,576524.0
2015-10-29 09:40:00,18.9,18.91,18.84,18.88,272786.0,14.4988,14.5065,14.4528,14.4835,272786.0
2015-10-29 09:50:00,18.87,18.9,18.69,18.71,597658.0,14.4758,14.4988,14.3377,14.353,597658.0
2015-10-29 10:00:00,18.72,18.86,18.71,18.84,367319.0,14.3607,14.4681,14.353,14.4528,367319.0
2015-10-29 10:10:00,18.83,18.84,18.76,18.78,373435.0,14.4451,14.4528,14.3914,14.4067,373435.0
2015-10-29 10:20:00,18.78,18.8,18.74,18.77,263036.0,14.4067,14.4221,14.3761,14.3991,263036.0
2015-10-29 10:30:00,18.76,18.8,18.76,18.77,202375.0,14.3914,14.4221,14.3914,14.3991,202375.0
2015-10-29 10:40:00,18.76,18.82,18.76,18.76,220270.0,14.3914,14.4374,14.3914,14.3914,220270.0
2015-10-29 10:50:00,18.76,18.79,18.75,18.76,218819.0,14.3914,14.4144,14.3837,14.3914,218819.0
2015-10-29 11:00:00,18.75,18.79,18.75,18.77,343105.0,14.3837,14.4144,14.3837,14.3991,343105.0
2015-10-29 11:10:00,18.77,18.77,18.73,18.73,254350.0,14.3991,14.3991,14.3684,14.3684,254350.0
2015-10-29 11:20:00,18.73,18.83,18.72,18.81,333019.0,14.3684,14.4451,14.3607,14.4298,333019.0
2015-10-29 11:30:00,18.81,18.86,18.78,18.86,255606.0,14.4298,14.4681,14.4067,14.4681,255606.0
2015-10-29 11:40:00,18.86,18.87,18.85,18.85,220359.0,14.4681,14.4758,14.4604,14.4604,220359.0
2015-10-29 11:50:00,18.85,18.87,18.83,18.86,150750.0,14.4604,14.4758,14.4451,14.4681,150750.0
2015-10-29 12:00:00,18.86,18.88,18.84,18.88,272027.0,14.4681,14.4835,14.4528,14.4835,272027.0
2015-10-29 12:10:00,18.88,18.92,18.87,18.91,121805.0,14.4835,14.5141,14.4758,14.5065,121805.0
2015-10-29 12:20:00,18.92,18.96,18.9,18.95,279940.0,14.5141,14.5448,14.4988,14.5372,279940.0
2015-10-29 12:30:00,18.95,18.97,18.95,18.97,151603.0,14.5372,14.5525,14.5372,14.5525,151603.0
2015-10-29 12:40:00,18.96,18.97,18.86,18.88,615426.0,14.5448,14.5525,14.4681,14.4835,615426.0
2015-10-29 12:50:00,18.88,18.89,18.86,18.88,486101.0,14.4835,14.4911,14.4681,14.4835,486101.0
2015-10-29 13:00:00,18.87,18.91,18.85,18.87,512881.0,14.4758,14.5065,14.4604,14.4758,512881.0
2015-10-29 13:10:00,18.87,18.88,18.84,18.86,323666.0,14.4758,14.4835,14.4528,14.4681,323666.0
2015-10-29 13:20:00,18.87,18.92,18.86,18.86,211992.0,14.4758,14.5141,14.4681,14.4681,211992.0
2015-10-29 13:30:00,18.86,18.89,18.84,18.86,189840.0,14.4681,14.4911,14.4528,14.4681,189840.0
2015-10-29 13:40:00,18.87,18.88,18.84,18.85,193084.0,14.4758,14.4835,14.4528,14.4604,193084.0
2015-10-29 13:50:00,18.85,18.88,18.84,18.86,182998.0,14.4604,14.4835,14.4528,14.4681,182998.0
2015-10-29 14:00:00,18.86,18.89,18.85,18.88,289297.0,14.4681,14.4911,14.4604,14.4835,289297.0
2015-10-29 14:10:00,18.88,18.91,18.85,18.89,274454.0,14.4835,14.5065,14.4604,14.4911,274454.0
2015-10-29 14:20:00,18.89,18.92,18.88,18.9,447525.0,14.4911,14.5141,14.4835,14.4988,447525.0
2015-10-29 14:30:00,18.9,18.91,18.88,18.89,251582.0,14.4988,14.5065,14.4835,14.4911,251582.0
2015-10-29 14:40:00,18.9,18.91,18.84,18.85,258261.0,14.4988,14.5065,14.4528,14.4604,258261.0
2015-10-29 14:50:00,18.84,18.87,18.84,18.84,384080.0,14.4528,14.4758,14.4528,14.4528,384080.0
2015-10-29 15:00:00,18.84,18.85,18.79,18.82,213898.0,14.4528,14.4604,14.4144,14.4374,213898.0
2015-10-29 15:10:00,18.82,18.85,18.81,18.84,739008.0,14.4374,14.4604,14.4298,14.4528,739008.0
2015-10-29 15:20:00,18.85,18.87,18.83,18.86,466513.0,14.4604,14.4758,14.4451,14.4681,466513.0
2015-10-29 15:30:00,18.87,18.89,18.86,18.87,809336.0,14.4758,14.4911,14.4681,14.4758,809336.0
2015-10-29 15:40:00,18.87,18.88,18.82,18.83,784966.0,14.4758,14.4835,14.4374,14.4451,784966.0
2015-10-29 15:50:00,18.83,18.86,18.83,18.85,1256120.0,14.4451,14.4681,14.4451,14.4604,1256120.0
2015-10-30 09:30:00,18.94,18.95,18.83,18.83,355623.0,14.5295,14.5372,14.4451,14.4451,355623.0
2015-10-30 09:40:00,18.83,18.83,18.72,18.77,333191.0,14.4451,14.4451,14.3607,14.3991,333191.0
2015-10-30 09:50:00,18.78,18.78,18.7,18.74,234391.0,14.4067,14.4067,14.3454,14.3761,234391.0
2015-10-30 10:00:00,18.74,18.77,18.72,18.75,467775.0,14.3761,14.3991,14.3607,14.3837,467775.0
2015-10-30 10:10:00,18.75,18.77,18.71,18.74,241872.0,14.3837,14.3991,14.353,14.3761,241872.0
2015-10-30 10:20:00,18.75,18.75,18.69,18.75,210733.0,14.3837,14.3837,14.3377,14.3837,210733.0
2015-10-30 10:30:00,18.74,18.78,18.74,18.75,102860.0,14.3761,14.4067,14.3761,14.3837,102860.0
2015-10-30 10:40:00,18.75,18.78,18.74,18.76,253450.0,14.3837,14.4067,14.3761,14.3914,253450.0
2015-10-30 10:50:00,18.76,18.8,18.74,18.76,656959.0,14.3914,14.4221,14.3761,14.3914,656959.0
2015-10-30 11:00:00,18.76,18.77,18.74,18.77,192639.0,14.3914,14.3991,14.3761,14.3991,192639.0
2015-10-30 11:10:00,18.77,18.77,18.67,18.67,202719.0,14.3991,14.3991,14.3224,14.3224,202719.0
2015-10-30 11:20:00,18.67,18.69,18.65,18.66,227041.0,14.3224,14.3377,14.307,14.3147,227041.0
2015-10-30 11:30:00,18.66,18.7,18.62,18.68,320014.0,14.3147,14.3454,14.284,14.33,320014.0
2015-10-30 11:40:00,18.68,18.69,18.63,18.67,290210.0,14.33,14.3377,14.2917,14.3224,290210.0
2015-10-30 11:50:00,18.67,18.69,18.65,18.67,260738.0,14.3224,14.3377,14.307,14.3224,260738.0
2015-10-30 12:00:00,18.66,18.69,18.65,18.68,171100.0,14.3147,14.3377,14.307,14.33,171100.0
2015-10-30 12:10:00,18.69,18.73,18.67,18.73,631378.0,14.3377,14.3684,14.3224,14.3684,631378.0
2015-10-30 12:20:00,18.73,18.74,18.7,18.71,135074.0,14.3684,14.3761,14.3454,14.353,135074.0
2015-10-30 12:30:00,18.71,18.73,18.71,18.72,66545.0,14.353,14.3684,14.353,14.3607,66545.0
2015-10-30 12:40:00,18.73,18.74,18.7,18.71,134856.0,14.3684,14.3761,14.3454,14.353,134856.0
2015-10-30 12:50:00,18.71,18.75,18.7,18.73,121233.0,14.353,14.3837,14.3454,14.3684,121233.0
2015-10-30 13:00:00,18.74,18.75,18.71,18.71,120348.0,14.3761,14.3837,14.353,14.353,120348.0
2015-10-30 13:10:00,18.7,18.71,18.69,18.7,83600.0,14.3454,14.353,14.3377,14.3454,83600.0
2015-10-30 13:20:00,18.7,18.72,18.69,18.71,238579.0,14.3454,14.3607,14.3377,14.353,238579.0
2015-10-30 13:30:00,18.71,18.75,18.7,18.75,110596.0,14.353,14.3837,14.3454,14.3837,110596.0
2015-10-30 13:40:00,18.75,18.77,18.73,18.73,172511.0,14.3837,14.3991,14.3684,14.3684,172511.0
2015-10-30 13:50:00,18.73,18.74,18.71,18.73,221832.0,14.3684,14.3761,14.353,14.3684,221832.0
2015-10-30 14:00:00,18.74,18.74,18.68,18.68,192127.0,14.3761,14.3761,14.33,14.33,192127.0
2015-10-30 14:10:00,18.69,18.7,18.66,18.66,102194.0,14.3377,14.3454,14.3147,14.3147,102194.0
2015-10-30 14:20:00,18.66,18.66,18.63,18.64,463303.0,14.3147,14.3147,14.2917,14.2993,463303.0
2015-10-30 14:30:00,18.64,18.66,18.64,18.65,854789.0,14.2993,14.3147,14.2993,14.307,854789.0
2015-10-30 14:40:00,18.65,18.66,18.59,18.62,298237.0,14.307,14.3147,14.261,14.284,298237.0
2015-10-30 14:50:00,18.61,18.64,18.6,18.62,305045.0,14.2763,14.2993,14.2687,14.284,305045.0
2015-10-30 15:00:00,18.62,18.63,18.59,18.62,671227.0,14.284,14.2917,14.261,14.284,671227.0
2015-10-30 15:10:00,18.62,18.64,18.6,18.63,286057.0,14.284,14.2993,14.2687,14.2917,286057.0
2015-10-30 15:20:00,18.63,18.65,18.61,18.62,247139.0,14.2917,14.307,14.2763,14.284,247139.0
2015-10-30 15:30:00,18.62,18.66,18.61,18.65,345172.0,14.284,14.3147,14.2763,14.307,345172.0
2015-10-30 15:40:00,18.65,18.71,18.62,18.68,720103.0,14.307,14.353,14.284,14.33,720103.0
2015-10-30 15:50:00,18.68,18.68,18.61,18.61,834623.0,14.33,14.33,14.2763,14.2763,834623.0
2015-11-02 09:30:00,18.59,18.71,18.58,18.7,240543.0,14.261,14.353,14.2533,14.3454,240543.0
2015-11-02 09:40:00,18.71,18.76,18.68,18.76,173678.0,14.353,14.3914,14.33,14.3914,173678.0
2015-11-02 09:50:00,18.76,18.79,18.74,18.78,200261.0,14.3914,14.4144,14.3761,14.4067,200261.0
2015-11-02 10:00:00,18.78,18.87,18.78,18.87,176724.0,14.4067,14.4758,14.4067,14.4758,176724.0
2015-11-02 10:10:00,18.87,18.89,18.82,18.86,223091.0,14.4758,14.4911,14.4374,14.4681,223091.0
2015-11-02 10:20:00,18.86,18.89,18.85,18.87,182120.0,14.4681,14.4911,14.4604,14.4758,182120.0
2015-11-02 10:30:00,18.87,18.87,18.8,18.8,114741.0,14.4758,14.4758,14.4221,14.4221,114741.0
2015-11-02 10:40:00,18.8,18.82,18.76,18.81,194365.0,14.4221,14.4374,14.3914,14.4298,194365.0
2015-11-02 10:50:00,18.8,18.83,18.78,18.8,304630.0,14.4221,14.4451,14.4067,14.4221,304630.0
2015-11-02 11:00:00,18.81,18.84,18.79,18.82,446288.0,14.4298,14.4528,14.4144,14.4374,446288.0
2015-11-02 11:10:00,18.83,18.83,18.79,18.79,114106.0,14.4451,14.4451,14.4144,14.4144,114106.0
2015-11-02 11:20:00,18.79,18.82,18.78,18.79,104469.0,14.4144,14.4374,14.4067,14.4144,104469.0
2015-11-02 11:30:00,18.79,18.85,18.79,18.83,180347.0,14.4144,14.4604,14.4144,14.4451,180347.0
2015-11-02 11:40:00,18.83,18.85,18.81,18.83,130806.0,14.4451,14.4604,14.4298,14.4451,130806.0
2015-11-02 11:50:00,18.83,18.83,18.78,18.79,138039.0,14.4451,14.4451,14.4067,14.4144,138039.0
2015-11-02 12:00:00,18.79,18.82,18.78,18.8,104948.0,14.4144,14.4374,14.4067,14.4221,104948.0
2015-11-02 12:10:00,18.8,18.84,18.8,18.82,215100.0,14.4221,14.4528,14.4221,14.4374,215100.0
2015-11-02 12:20:00,18.82,18.83,18.81,18.83,47237.0,14.4374,14.4451,14.4298,14.4451,47237.0
2015-11-02 12:30:00,18.83,18.84,18.82,18.84,157335.0,14.4451,14.4528,14.4374,14.4528,157335.0
2015-11-02 12:40:00,18.84,18.88,18.83,18.85,160491.0,14.4528,14.4835,14.4451,14.4604,160491.0
2015-11-02 12:50:00,18.86,18.87,18.84,18.84,579607.0,14.4681,14.4758,14.4528,14.4528,579607.0
2015-11-02 13:00:00,18.85,18.85,18.84,18.84,64816.0,14.4604,14.4604,14.4528,14.4528,64816.0
2015-11-02 13:10:00,18.85,18.85,18.81,18.81,97183.0,14.4604,14.4604,14.4298,14.4298,97183.0
2015-11-02 13:20:00,18.81,18.82,18.79,18.8,297568.0,14.4298,14.4374,14.4144,14.4221,297568.0
2015-11-02 13:30:00,18.79,18.82,18.78,18.78,119885.0,14.4144,14.4374,14.4067,14.4067,119885.0
2015-11-02 13:40:00,18.78,18.8,18.78,18.8,227893.0,14.4067,14.4221,14.4067,14.4221,227893.0
2015-11-02 13:50:00,18.79,18.81,18.78,18.8,115655.0,14.4144,14.4298,14.4067,14.4221,115655.0
2015-11-02 14:00:00,18.8,18.8,18.79,18.8,101059.0,14.4221,14.4221,14.4144,14.4221,101059.0
2015-11-02 14:10:00,18.8,18.82,18.78,18.78,166727.0,14.4221,14.4374,14.4067,14.4067,166727.0
2015-11-02 14:20:00,18.79,18.8,18.78,18.78,99838.0,14.4144,14.4221,14.4067,14.4067,99838.0
2015-11-02 14:30:00,18.79,18.81,18.78,18.8,158337.0,14.4144,14.4298,14.4067,14.4221,158337.0
2015-11-02 14:40:00,18.8,18.83,18.8,18.81,110098.0,14.4221,14.4451,14.4221,14.4298,110098.0
2015-11-02 14:50:00,18.81,18.83,18.81,18.82,86682.0,14.4298,14.4451,14.4298,14.4374,86682.0
2015-11-02 15:00:00,18.82,18.85,18.81,18.82,195771.0,14.4374,14.4604,14.4298,14.4374,195771.0
2015-11-02 15:10:00,18.83,18.84,18.81,18.81,211116.0,14.4451,14.4528,14.4298,14.4298,211116.0
2015-11-02 15:20:00,18.81,18.84,18.8,18.82,167426.0,14.4298,14.4528,14.4221,14.4374,167426.0
2015-11-02 15:30:00,18.82,18.82,18.79,18.81,182361.0,14.4374,14.4374,14.4144,14.4298,182361.0
2015-11-02 15:40:00,18.81,18.84,18.78,18.79,411965.0,14.4298,14.4528,14.4067,14.4144,411965.0
2015-11-02 15:50:00,18.79,18.83,18.77,18.81,806806.0,14.4144,14.4451,14.3991,14.4298,806806.0
2015-11-03 09:30:00,18.7,18.94,18.68,18.91,226070.0,14.3454,14.5295,14.33,14.5065,226070.0
2015-11-03 09:40:00,18.91,18.94,18.88,18.9,127836.0,14.5065,14.5295,14.4835,14.4988,127836.0
2015-11-03 09:50:00,18.9,18.94,18.87,18.93,212064.0,14.4988,14.5295,14.4758,14.5218,212064.0
2015-11-03 10:00:00,18.93,18.96,18.91,18.93,181126.0,14.5218,14.5448,14.5065,14.5218,181126.0
2015-11-03 10:10:00,18.93,18.93,18.88,18.93,233332.0,14.5218,14.5218,14.4835,14.5218,233332.0
2015-11-03 10:20:00,18.92,18.96,18.91,18.92,142300.0,14.5141,14.5448,14.5065,14.5141,142300.0
2015-11-03 10:30:00,18.91,18.95,18.91,18.95,167941.0,14.5065,14.5372,14.5065,14.5372,167941.0
2015-11-03 10:40:00,18.95,18.95,18.91,18.92,112812.0,14.5372,14.5372,14.5065,14.5141,112812.0
2015-11-03 10:50:00,18.93,18.94,18.88,18.9,177272.0,14.5218,14.5295,14.4835,14.4988,177272.0
2015-11-03 11:00:00,18.9,18.92,18.88,18.92,127569.0,14.4988,14.5141,14.4835,14.5141,127569.0
2015-11-03 11:10:00,18.92,18.93,18.91,18.92,63710.0,14.5141,14.5218,14.5065,14.5141,63710.0
2015-11-03 11:20:00,18.92,18.92,18.88,18.91,174464.0,14.5141,14.5141,14.4835,14.5065,174464.0
2015-11-03 11:30:00,18.91,18.94,18.88,18.93,146971.0,14.5065,14.5295,14.4835,14.5218,146971.0
2015-11-03 11:40:00,18.94,18.98,18.93,18.97,146111.0,14.5295,14.5602,14.5218,14.5525,146111.0
2015-11-03 11:50:00,18.97,18.98,18.96,18.97,108720.0,14.5525,14.5602,14.5448,14.5525,108720.0
2015-11-03 12:00:00,18.97,18.98,18.92,18.92,157163.0,14.5525,14.5602,14.5141,14.5141,157163.0
2015-11-03 12:10:00,18.93,18.94,18.9,18.91,306490.0,14.5218,14.5295,14.4988,14.5065,306490.0
2015-11-03 12:20:00,18.91,18.92,18.9,18.92,95068.0,14.5065,14.5141,14.4988,14.5141,95068.0
2015-11-03 12:30:00,18.91,18.92,18.89,18.9,86369.0,14.5065,14.5141,14.4911,14.4988,86369.0
2015-11-03 12:40:00,18.9,18.9,18.86,18.87,218798.0,14.4988,14.4988,14.4681,14.4758,218798.0
2015-11-03 12:50:00,18.88,18.89,18.87,18.87,150892.0,14.4835,14.4911,14.4758,14.4758,150892.0
2015-11-03 13:00:00,18.88,18.89,18.87,18.88,122025.0,14.4835,14.4911,14.4758,14.4835,122025.0
2015-11-03 13:10:00,18.88,18.89,18.87,18.89,155696.0,14.4835,14.4911,14.4758,14.4911,155696.0
2015-11-03 13:20:00,18.89,18.89,18.88,18.88,115305.0,14.4911,14.4911,14.4835,14.4835,115305.0
2015-11-03 13:30:00,18.88,18.91,18.87,18.88,226366.0,14.4835,14.5065,14.4758,14.4835,226366.0
2015-11-03 13:40:00,18.88,18.89,18.88,18.88,162005.0,14.4835,14.4911,14.4835,14.4835,162005.0
2015-11-03 13:50:00,18.88,18.89,18.86,18.87,159965.0,14.4835,14.4911,14.4681,14.4758,159965.0
2015-11-03 14:00:00,18.87,18.92,18.86,18.91,160616.0,14.4758,14.5141,14.4681,14.5065,160616.0
2015-11-03 14:10:00,18.91,18.92,18.9,18.9,111620.0,14.5065,14.5141,14.4988,14.4988,111620.0
2015-11-03 14:20:00,18.9,18.92,18.89,18.91,144548.0,14.4988,14.5141,14.4911,14.5065,144548.0
2015-11-03 14:30:00,18.92,18.93,18.91,18.91,118776.0,14.5141,14.5218,14.5065,14.5065,118776.0
2015-11-03 14:40:00,18.92,18.92,18.88,18.9,117398.0,14.5141,14.5141,14.4835,14.4988,117398.0
2015-11-03 14:50:00,18.9,18.91,18.87,18.88,151796.0,14.4988,14.5065,14.4758,14.4835,151796.0
2015-11-03 15:00:00,18.89,18.89,18.83,18.84,498251.0,14.4911,14.4911,14.4451,14.4528,498251.0
2015-11-03 15:10:00,18.84,18.86,18.83,18.85,236242.0,14.4528,14.4681,14.4451,14.4604,236242.0
2015-11-03 15:20:00,18.84,18.87,18.84,18.85,164008.0,14.4528,14.4758,14.4528,14.4604,164008.0
2015-11-03 15:30:00,18.85,18.87,18.84,18.84,294555.0,14.4604,14.4758,14.4528,14.4528,294555.0
2015-11-03 15:40:00,18.85,18.86,18.82,18.84,621858.0,14.4604,14.4681,14.4374,14.4528,621858.0
2015-11-03 15:50:00,18.84,18.87,18.83,18.84,744845.0,14.4528,14.4758,14.4451,14.4528,744845.0
2015-11-04 09:30:00,18.85,18.9,18.73,18.78,213836.0,14.4604,14.4988,14.3684,14.4067,213836.0
2015-11-04 09:40:00,18.79,18.81,18.75,18.78,170773.0,14.4144,14.4298,14.3837,14.4067,170773.0
2015-11-04 09:50:00,18.77,18.82,18.75,18.81,191938.0,14.3991,14.4374,14.3837,14.4298,191938.0
2015-11-04 10:00:00,18.82,18.93,18.8,18.93,185365.0,14.4374,14.5218,14.4221,14.5218,185365.0
2015-11-04 10:10:00,18.93,18.95,18.89,18.95,134960.0,14.5218,14.5372,14.4911,14.5372,134960.0
2015-11-04 10:20:00,18.95,18.99,18.94,18.98,209884.0,14.5372,14.5678,14.5295,14.5602,209884.0
2015-11-04 10:30:00,18.99,19.04,18.96,18.96,455237.0,14.5678,14.6062,14.5448,14.5448,455237.0
2015-11-04 10:40:00,18.96,18.97,18.91,18.95,126578.0,14.5448,14.5525,14.5065,14.5372,126578.0
2015-11-04 10:50:00,18.95,18.98,18.92,18.96,160709.0,14.5372,14.5602,14.5141,14.5448,160709.0
2015-11-04 11:00:00,18.95,18.96,18.92,18.93,154095.0,14.5372,14.5448,14.5141,14.5218,154095.0
2015-11-04 11:10:00,18.93,18.96,18.92,18.95,138936.0,14.5218,14.5448,14.5141,14.5372,138936.0
2015-11-04 11:20:00,18.95,18.96,18.92,18.94,144584.0,14.5372,14.5448,14.5141,14.5295,144584.0
2015-11-04 11:30:00,18.94,18.95,18.92,18.95,95836.0,14.5295,14.5372,14.5141,14.5372,95836.0
2015-11-04 11:40:00,18.95,18.96,18.93,18.96,135369.0,14.5372,14.5448,14.5218,14.5448,135369.0
2015-11-04 11:50:00,18.95,18.96,18.93,18.95,144553.0,14.5372,14.5448,14.5218,14.5372,144553.0
2015-11-04 12:00:00,18.94,18.98,18.94,18.98,236391.0,14.5295,14.5602,14.5295,14.5602,236391.0
2015-11-04 12:10:00,18.98,18.99,18.94,18.95,104235.0,14.5602,14.5678,14.5295,14.5372,104235.0
2015-11-04 12:20:00,18.94,18.95,18.91,18.92,107677.0,14.5295,14.5372,14.5065,14.5141,107677.0
2015-11-04 12:30:00,18.92,18.92,18.88,18.91,180884.0,14.5141,14.5141,14.4835,14.5065,180884.0
2015-11-04 12:40:00,18.9,18.92,18.87,18.88,178895.0,14.4988,14.5141,14.4758,14.4835,178895.0
2015-11-04 12:50:00,18.89,18.91,18.88,18.91,112769.0,14.4911,14.5065,14.4835,14.5065,112769.0
2015-11-04 13:00:00,18.9,18.91,18.81,18.82,156377.0,14.4988,14.5065,14.4298,14.4374,156377.0
2015-11-04 13:10:00,18.82,18.84,18.79,18.82,151024.0,14.4374,14.4528,14.4144,14.4374,151024.0
2015-11-04 13:20:00,18.82,18.88,18.81,18.88,102970.0,14.4374,14.4835,14.4298,14.4835,102970.0
2015-11-04 13:30:00,18.88,18.91,18.87,18.88,131105.0,14.4835,14.5065,14.4758,14.4835,131105.0
2015-11-04 13:40:00,18.88,18.89,18.85,18.88,120293.0,14.4835,14.4911,14.4604,14.4835,120293.0
2015-11-04 13:50:00,18.88,18.9,18.87,18.89,122168.0,14.4835,14.4988,14.4758,14.4911,122168.0
2015-11-04 14:00:00,18.88,18.91,18.87,18.9,107965.0,14.4835,14.5065,14.4758,14.4988,107965.0
2015-11-04 14:10:00,18.89,18.92,18.88,18.91,212701.0,14.4911,14.5141,14.4835,14.5065,212701.0
2015-11-04 14:20:00,18.92,18.93,18.89,18.91,87039.0,14.5141,14.5218,14.4911,14.5065,87039.0
2015-11-04 14:30:00,18.91,18.93,18.87,18.89,344542.0,14.5065,14.5218,14.4758,14.4911,344542.0
2015-11-04 14:40:00,18.88,18.89,18.87,18.89,122846.0,14.4835,14.4911,14.4758,14.4911,122846.0
2015-11-04 14:50:00,18.89,18.89,18.83,18.87,269954.0,14.4911,14.4911,14.4451,14.4758,269954.0
2015-11-04 15:00:00,18.87,18.88,18.84,18.88,155894.0,14.4758,14.4835,14.4528,14.4835,155894.0
2015-11-04 15:10:00,18.88,18.88,18.85,18.86,164437.0,14.4835,14.4835,14.4604,14.4681,164437.0
2015-11-04 15:20:00,18.86,18.88,18.85,18.87,202405.0,14.4681,14.4835,14.4604,14.4758,202405.0
2015-11-04 15:30:00,18.87,18.89,18.84,18.87,393106.0,14.4758,14.4911,14.4528,14.4758,393106.0
2015-11-04 15:40:00,18.87,18.88,18.83,18.86,317199.0,14.4758,14.4835,14.4451,14.4681,317199.0
2015-11-04 15:50:00,18.86,18.87,18.85,18.87,366230.0,14.4681,14.4758,14.4604,14.4758,366230.0
2015-11-05 09:30:00,18.79,19.0,18.79,18.96,258570.0,14.4144,14.5755,14.4144,14.5448,258570.0
2015-11-05 09:40:00,18.96,19.0,18.91,18.99,175336.0,14.5448,14.5755,14.5065,14.5678,175336.0
2015-11-05 09:50:00,18.98,19.0,18.95,18.99,147929.0,14.5602,14.5755,14.5372,14.5678,147929.0
2015-11-05 10:00:00,18.99,18.99,18.89,18.93,136768.0,14.5678,14.5678,14.4911,14.5218,136768.0
2015-11-05 10:10:00,18.93,18.93,18.84,18.89,168401.0,14.5218,14.5218,14.4528,14.4911,168401.0
2015-11-05 10:20:00,18.89,18.97,18.89,18.92,331941.0,14.4911,14.5525,14.4911,14.5141,331941.0
2015-11-05 10:30:00,18.92,18.98,18.9,18.98,277326.0,14.5141,14.5602,14.4988,14.5602,277326.0
2015-11-05 10:40:00,18.98,19.0,18.94,18.98,325145.0,14.5602,14.5755,14.5295,14.5602,325145.0
2015-11-05 10:50:00,18.98,19.05,18.98,19.04,240689.0,14.5602,14.6139,14.5602,14.6062,240689.0
2015-11-05 11:00:00,19.04,19.15,19.02,19.09,492266.0,14.6062,14.6906,14.5909,14.6446,492266.0
2015-11-05 11:10:00,19.08,19.13,19.01,19.01,279282.0,14.6369,14.6752,14.5832,14.5832,279282.0
2015-11-05 11:20:00,19.02,19.03,18.99,19.03,96857.0,14.5909,14.5985,14.5678,14.5985,96857.0
2015-11-05 11:30:00,19.02,19.07,19.02,19.03,173464.0,14.5909,14.6292,14.5909,14.5985,173464.0
2015-11-05 11:40:00,19.02,19.11,19.01,19.11,136811.0,14.5909,14.6599,14.5832,14.6599,136811.0
2015-11-05 11:50:00,19.11,19.14,19.06,19.09,176051.0,14.6599,14.6829,14.6215,14.6446,176051.0
2015-11-05 12:00:00,19.09,19.11,19.07,19.1,281073.0,14.6446,14.6599,14.6292,14.6522,281073.0
2015-11-05 12:10:00,19.1,19.1,19.06,19.1,123135.0,14.6522,14.6522,14.6215,14.6522,123135.0
2015-11-05 12:20:00,19.1,19.14,19.08,19.14,263386.0,14.6522,14.6829,14.6369,14.6829,263386.0
2015-11-05 12:30:00,19.14,19.16,19.12,19.16,125144.0,14.6829,14.6983,14.6676,14.6983,125144.0
2015-11-05 12:40:00,19.16,19.18,19.14,19.15,131383.0,14.6983,14.7136,14.6829,14.6906,131383.0
2015-11-05 12:50:00,19.15,19.19,19.14,19.18,91816.0,14.6906,14.7213,14.6829,14.7136,91816.0
2015-11-05 13:00:00,19.19,19.2,19.17,19.17,162565.0,14.7213,14.7289,14.7059,14.7059,162565.0
2015-11-05 13:10:00,19.17,19.18,19.15,19.17,97456.0,14.7059,14.7136,14.6906,14.7059,97456.0
2015-11-05 13:20:00,19.17,19.17,19.13,19.13,86463.0,14.7059,14.7059,14.6752,14.6752,86463.0
2015-11-05 13:30:00,19.13,19.18,19.12,19.18,93855.0,14.6752,14.7136,14.6676,14.7136,93855.0
2015-11-05 13:40:00,19.18,19.18,19.13,19.14,95862.0,14.7136,14.7136,14.6752,14.6829,95862.0
2015-11-05 13:50:00,19.14,19.15,19.12,19.13,129184.0,14.6829,14.6906,14.6676,14.6752,129184.0
2015-11-05 14:00:00,19.13,19.16,19.12,19.13,145662.0,14.6752,14.6983,14.6676,14.6752,145662.0
2015-11-05 14:10:00,19.13,19.14,19.1,19.1,115137.0,14.6752,14.6829,14.6522,14.6522,115137.0
2015-11-05 14:20:00,19.1,19.11,19.07,19.07,110654.0,14.6522,14.6599,14.6292,14.6292,110654.0
2015-11-05 14:30:00,19.07,19.09,19.05,19.07,124533.0,14.6292,14.6446,14.6139,14.6292,124533.0
2015-11-05 14:40:00,19.07,19.1,19.06,19.1,103242.0,14.6292,14.6522,14.6215,14.6522,103242.0
2015-11-05 14:50:00,19.1,19.11,19.07,19.1,136734.0,14.6522,14.6599,14.6292,14.6522,136734.0
2015-11-05 15:00:00,19.1,19.11,19.08,19.11,98951.0,14.6522,14.6599,14.6369,14.6599,98951.0
2015-11-05 15:10:00,19.11,19.11,19.07,19.09,207276.0,14.6599,14.6599,14.6292,14.6446,207276.0
2015-11-05 15:20:00,19.09,19.12,19.07,19.11,183790.0,14.6446,14.6676,14.6292,14.6599,183790.0
2015-11-05 15:30:00,19.12,19.12,19.07,19.07,189687.0,14.6676,14.6676,14.6292,14.6292,189687.0
2015-11-05 15:40:00,19.08,19.12,19.06,19.06,371161.0,14.6369,14.6676,14.6215,14.6215,371161.0
2015-11-05 15:50:00,19.07,19.09,19.05,19.06,499270.0,14.6292,14.6446,14.6139,14.6215,499270.0
2015-11-06 09:30:00,18.99,19.12,18.96,19.03,423250.0,14.5678,14.6676,14.5448,14.5985,423250.0
2015-11-06 09:40:00,19.03,19.08,18.99,19.01,136061.0,14.5985,14.6369,14.5678,14.5832,136061.0
2015-11-06 09:50:00,19.01,19.01,18.9,18.94,182513.0,14.5832,14.5832,14.4988,14.5295,182513.0
2015-11-06 10:00:00,18.94,18.94,18.85,18.9,172932.0,14.5295,14.5295,14.4604,14.4988,172932.0
2015-11-06 10:10:00,18.91,19.03,18.9,19.03,254857.0,14.5065,14.5985,14.4988,14.5985,254857.0
2015-11-06 10:20:00,19.02,19.03,18.99,19.03,223384.0,14.5909,14.5985,14.5678,14.5985,223384.0
2015-11-06 10:30:00,19.03,19.08,19.02,19.05,107012.0,14.5985,14.6369,14.5909,14.6139,107012.0
2015-11-06 10:40:00,19.06,19.13,19.05,19.1,190898.0,14.6215,14.6752,14.6139,14.6522,190898.0
2015-11-06 10:50:00,19.1,19.11,19.05,19.05,124929.0,14.6522,14.6599,14.6139,14.6139,124929.0
2015-11-06 11:00:00,19.05,19.07,19.03,19.05,124251.0,14.6139,14.6292,14.5985,14.6139,124251.0
2015-11-06 11:10:00,19.04,19.06,19.0,19.01,126195.0,14.6062,14.6215,14.5755,14.5832,126195.0
2015-11-06 11:20:00,19.0,19.04,18.98,19.0,136473.0,14.5755,14.6062,14.5602,14.5755,136473.0
2015-11-06 11:30:00,19.0,19.04,19.0,19.01,103253.0,14.5755,14.6062,14.5755,14.5832,103253.0
2015-11-06 11:40:00,19.01,19.05,19.0,19.04,106133.0,14.5832,14.6139,14.5755,14.6062,106133.0
2015-11-06 11:50:00,19.05,19.08,19.04,19.06,81014.0,14.6139,14.6369,14.6062,14.6215,81014.0
2015-11-06 12:00:00,19.06,19.11,19.06,19.08,148489.0,14.6215,14.6599,14.6215,14.6369,148489.0
2015-11-06 12:10:00,19.09,19.11,19.01,19.01,447998.0,14.6446,14.6599,14.5832,14.5832,447998.0
2015-11-06 12:20:00,19.01,19.01,18.96,18.98,180063.0,14.5832,14.5832,14.5448,14.5602,180063.0
2015-11-06 12:30:00,18.97,18.99,18.97,18.97,96015.0,14.5525,14.5678,14.5525,14.5525,96015.0
2015-11-06 12:40:00,18.97,18.99,18.95,18.95,81547.0,14.5525,14.5678,14.5372,14.5372,81547.0
2015-11-06 12:50:00,18.96,18.99,18.95,18.97,100054.0,14.5448,14.5678,14.5372,14.5525,100054.0
2015-11-06 13:00:00,18.97,18.99,18.95,18.96,116609.0,14.5525,14.5678,14.5372,14.5448,116609.0
2015-11-06 13:10:00,18.95,18.96,18.92,18.93,96995.0,14.5372,14.5448,14.5141,14.5218,96995.0
2015-11-06 13:20:00,18.92,18.98,18.91,18.97,309739.0,14.5141,14.5602,14.5065,14.5525,309739.0
2015-11-06 13:30:00,18.97,19.0,18.96,18.96,87071.0,14.5525,14.5755,14.5448,14.5448,87071.0
2015-11-06 13:40:00,18.96,18.99,18.94,18.99,151474.0,14.5448,14.5678,14.5295,14.5678,151474.0
2015-11-06 13:50:00,18.99,19.0,18.93,18.96,123388.0,14.5678,14.5755,14.5218,14.5448,123388.0
2015-11-06 14:00:00,18.96,19.0,18.93,18.99,157118.0,14.5448,14.5755,14.5218,14.5678,157118.0
2015-11-06 14:10:00,19.0,19.02,18.97,18.97,233868.0,14.5755,14.5909,14.5525,14.5525,233868.0
2015-11-06 14:20:00,18.97,18.98,18.95,18.96,132777.0,14.5525,14.5602,14.5372,14.5448,132777.0
2015-11-06 14:30:00,18.96,18.97,18.93,18.93,102138.0,14.5448,14.5525,14.5218,14.5218,102138.0
2015-11-06 14:40:00,18.93,18.96,18.92,18.96,157749.0,14.5218,14.5448,14.5141,14.5448,157749.0
2015-11-06 14:50:00,18.95,18.96,18.92,18.94,226716.0,14.5372,14.5448,14.5141,14.5295,226716.0
2015-11-06 15:00:00,18.94,18.96,18.93,18.93,130388.0,14.5295,14.5448,14.5218,14.5218,130388.0
2015-11-06 15:10:00,18.93,18.95,18.88,18.88,341009.0,14.5218,14.5372,14.4835,14.4835,341009.0
2015-11-06 15:20:00,18.88,18.92,18.88,18.89,313817.0,14.4835,14.5141,14.4835,14.4911,313817.0
2015-11-06 15:30:00,18.89,18.95,18.89,18.91,280341.0,14.4911,14.5372,14.4911,14.5065,280341.0
2015-11-06 15:40:00,18.91,18.94,18.91,18.92,382220.0,14.5065,14.5295,14.5065,14.5141,382220.0
2015-11-06 15:50:00,18.92,18.93,18.91,18.93,505770.0,14.5141,14.5218,14.5065,14.5218,505770.0
2015-11-09 09:30:00,18.83,18.9,18.81,18.88,231874.0,14.4451,14.4988,14.4298,14.4835,231874.0
2015-11-09 09:40:00,18.89,18.93,18.87,18.88,245043.0,14.4911,14.5218,14.4758,14.4835,245043.0
2015-11-09 09:50:00,18.88,18.93,18.85,18.9,158244.0,14.4835,14.5218,14.4604,14.4988,158244.0
2015-11-09 10:00:00,18.9,18.9,18.82,18.83,130674.0,14.4988,14.4988,14.4374,14.4451,130674.0
2015-11-09 10:10:00,18.83,18.87,18.82,18.86,175882.0,14.4451,14.4758,14.4374,14.4681,175882.0
2015-11-09 10:20:00,18.85,18.88,18.82,18.84,178704.0,14.4604,14.4835,14.4374,14.4528,178704.0
2015-11-09 10:30:00,18.83,18.85,18.82,18.84,216384.0,14.4451,14.4604,14.4374,14.4528,216384.0
2015-11-09 10:40:00,18.84,18.88,18.82,18.88,530216.0,14.4528,14.4835,14.4374,14.4835,530216.0
2015-11-09 10:50:00,18.87,18.9,18.85,18.88,152818.0,14.4758,14.4988,14.4604,14.4835,152818.0
2015-11-09 11:00:00,18.88,18.88,18.79,18.79,207812.0,14.4835,14.4835,14.4144,14.4144,207812.0
2015-11-09 11:10:00,18.8,18.8,18.76,18.79,215782.0,14.4221,14.4221,14.3914,14.4144,215782.0
2015-11-09 11:20:00,18.8,18.8,18.71,18.72,152941.0,14.4221,14.4221,14.353,14.3607,152941.0
2015-11-09 11:30:00,18.73,18.76,18.72,18.74,171176.0,14.3684,14.3914,14.3607,14.3761,171176.0
2015-11-09 11:40:00,18.75,18.75,18.71,18.72,160060.0,14.3837,14.3837,14.353,14.3607,160060.0
2015-11-09 11:50:00,18.72,18.75,18.72,18.75,143773.0,14.3607,14.3837,14.3607,14.3837,143773.0
2015-11-09 12:00:00,18.75,18.75,18.7,18.73,141155.0,14.3837,14.3837,14.3454,14.3684,141155.0
2015-11-09 12:10:00,18.73,18.75,18.71,18.71,142266.0,14.3684,14.3837,14.353,14.353,142266.0
2015-11-09 12:20:00,18.71,18.77,18.71,18.76,566516.0,14.353,14.3991,14.353,14.3914,566516.0
2015-11-09 12:30:00,18.76,18.79,18.74,18.79,110977.0,14.3914,14.4144,14.3761,14.4144,110977.0
2015-11-09 12:40:00,18.79,18.84,18.78,18.81,257574.0,14.4144,14.4528,14.4067,14.4298,257574.0
2015-11-09 12:50:00,18.81,18.84,18.8,18.83,163946.0,14.4298,14.4528,14.4221,14.4451,163946.0
2015-11-09 13:00:00,18.84,18.84,18.78,18.8,140348.0,14.4528,14.4528,14.4067,14.4221,140348.0
2015-11-09 13:10:00,18.8,18.82,18.77,18.81,115701.0,14.4221,14.4374,14.3991,14.4298,115701.0
2015-11-09 13:20:00,18.81,18.85,18.81,18.84,106761.0,14.4298,14.4604,14.4298,14.4528,106761.0
2015-11-09 13:30:00,18.84,18.87,18.83,18.86,130088.0,14.4528,14.4758,14.4451,14.4681,130088.0
2015-11-09 13:40:00,18.87,18.91,18.87,18.89,111118.0,14.4758,14.5065,14.4758,14.4911,111118.0
2015-11-09 13:50:00,18.89,18.92,18.86,18.91,95890.0,14.4911,14.5141,14.4681,14.5065,95890.0
2015-11-09 14:00:00,18.91,18.92,18.88,18.9,142114.0,14.5065,14.5141,14.4835,14.4988,142114.0
2015-11-09 14:10:00,18.9,18.92,18.89,18.91,166150.0,14.4988,14.5141,14.4911,14.5065,166150.0
2015-11-09 14:20:00,18.92,18.93,18.89,18.91,95225.0,14.5141,14.5218,14.4911,14.5065,95225.0
2015-11-09 14:30:00,18.91,18.92,18.87,18.88,197101.0,14.5065,14.5141,14.4758,14.4835,197101.0
2015-11-09 14:40:00,18.87,18.9,18.85,18.86,322845.0,14.4758,14.4988,14.4604,14.4681,322845.0
2015-11-09 14:50:00,18.86,18.86,18.85,18.85,95453.0,14.4681,14.4681,14.4604,14.4604,95453.0
2015-11-09 15:00:00,18.85,18.86,18.82,18.84,197010.0,14.4604,14.4681,14.4374,14.4528,197010.0
2015-11-09 15:10:00,18.84,18.84,18.79,18.8,218179.0,14.4528,14.4528,14.4144,14.4221,218179.0
2015-11-09 15:20:00,18.8,18.83,18.77,18.79,210882.0,14.4221,14.4451,14.3991,14.4144,210882.0
2015-11-09 15:30:00,18.79,18.82,18.78,18.79,341154.0,14.4144,14.4374,14.4067,14.4144,341154.0
2015-11-09 15:40:00,18.79,18.87,18.79,18.87,716506.0,14.4144,14.4758,14.4144,14.4758,716506.0
2015-11-09 15:50:00,18.87,18.87,18.77,18.78,1236505.0,14.4758,14.4758,14.3991,14.4067,1236505.0
2015-11-10 09:30:00,18.59,18.75,18.57,18.73,258650.0,14.3521,14.4756,14.3367,14.4602,258650.0
2015-11-10 09:40:00,18.72,18.82,18.69,18.82,326267.0,14.4525,14.5297,14.4293,14.5297,326267.0
2015-11-10 09:50:00,18.82,18.83,18.78,18.78,115709.0,14.5297,14.5374,14.4988,14.4988,115709.0
2015-11-10 10:00:00,18.78,18.79,18.73,18.75,206145.0,14.4988,14.5065,14.4602,14.4756,206145.0
2015-11-10 10:10:00,18.75,18.78,18.71,18.71,137078.0,14.4756,14.4988,14.4448,14.4448,137078.0
2015-11-10 10:20:00,18.71,18.71,18.63,18.67,174573.0,14.4448,14.4448,14.383,14.4139,174573.0
2015-11-10 10:30:00,18.66,18.67,18.64,18.66,197992.0,14.4062,14.4139,14.3907,14.4062,197992.0
2015-11-10 10:40:00,18.66,18.69,18.65,18.68,197534.0,14.4062,14.4293,14.3984,14.4216,197534.0
2015-11-10 10:50:00,18.69,18.72,18.67,18.67,113752.0,14.4293,14.4525,14.4139,14.4139,113752.0
2015-11-10 11:00:00,18.68,18.68,18.59,18.6,260212.0,14.4216,14.4216,14.3521,14.3598,260212.0
2015-11-10 11:10:00,18.6,18.65,18.59,18.64,239897.0,14.3598,14.3984,14.3521,14.3907,239897.0
2015-11-10 11:20:00,18.64,18.64,18.57,18.58,356287.0,14.3907,14.3907,14.3367,14.3444,356287.0
2015-11-10 11:30:00,18.58,18.6,18.55,18.57,351877.0,14.3444,14.3598,14.3212,14.3367,351877.0
2015-11-10 11:40:00,18.56,18.7,18.56,18.7,322451.0,14.329,14.437,14.329,14.437,322451.0
2015-11-10 11:50:00,18.7,18.75,18.68,18.74,204982.0,14.437,14.4756,14.4216,14.4679,204982.0
2015-11-10 12:00:00,18.73,18.74,18.7,18.73,135567.0,14.4602,14.4679,14.437,14.4602,135567.0
2015-11-10 12:10:00,18.73,18.77,18.73,18.77,126978.0,14.4602,14.4911,14.4602,14.4911,126978.0
2015-11-10 12:20:00,18.77,18.81,18.76,18.78,174287.0,14.4911,14.522,14.4834,14.4988,174287.0
2015-11-10 12:30:00,18.77,18.78,18.71,18.73,136059.0,14.4911,14.4988,14.4448,14.4602,136059.0
2015-11-10 12:40:00,18.73,18.74,18.7,18.72,135969.0,14.4602,14.4679,14.437,14.4525,135969.0
2015-11-10 12:50:00,18.72,18.75,18.71,18.74,97777.0,14.4525,14.4756,14.4448,14.4679,97777.0
2015-11-10 13:00:00,18.74,18.75,18.69,18.7,244516.0,14.4679,14.4756,14.4293,14.437,244516.0
2015-11-10 13:10:00,18.7,18.72,18.68,18.68,153275.0,14.437,14.4525,14.4216,14.4216,153275.0
2015-11-10 13:20:00,18.69,18.72,18.68,18.72,115892.0,14.4293,14.4525,14.4216,14.4525,115892.0
2015-11-10 13:30:00,18.72,18.75,18.72,18.73,122979.0,14.4525,14.4756,14.4525,14.4602,122979.0
2015-11-10 13:40:00,18.73,18.77,18.73,18.76,148130.0,14.4602,14.4911,14.4602,14.4834,148130.0
2015-11-10 13:50:00,18.77,18.82,18.76,18.76,372169.0,14.4911,14.5297,14.4834,14.4834,372169.0
2015-11-10 14:00:00,18.76,18.8,18.76,18.8,164821.0,14.4834,14.5142,14.4834,14.5142,164821.0
2015-11-10 14:10:00,18.8,18.82,18.79,18.81,125109.0,14.5142,14.5297,14.5065,14.522,125109.0
2015-11-10 14:20:00,18.82,18.82,18.78,18.8,183050.0,14.5297,14.5297,14.4988,14.5142,183050.0
2015-11-10 14:30:00,18.8,18.82,18.79,18.82,174837.0,14.5142,14.5297,14.5065,14.5297,174837.0
2015-11-10 14:40:00,18.82,18.85,18.8,18.85,218997.0,14.5297,14.5528,14.5142,14.5528,218997.0
2015-11-10 14:50:00,18.85,18.86,18.83,18.83,202582.0,14.5528,14.5606,14.5374,14.5374,202582.0
2015-11-10 15:00:00,18.83,18.84,18.79,18.81,250765.0,14.5374,14.5451,14.5065,14.522,250765.0
2015-11-10 15:10:00,18.82,18.82,18.78,18.78,333470.0,14.5297,14.5297,14.4988,14.4988,333470.0
2015-11-10 15:20:00,18.78,18.82,18.76,18.81,406739.0,14.4988,14.5297,14.4834,14.522,406739.0
2015-11-10 15:30:00,18.82,18.83,18.78,18.81,361290.0,14.5297,14.5374,14.4988,14.522,361290.0
2015-11-10 15:40:00,18.81,18.84,18.79,18.8,503426.0,14.522,14.5451,14.5065,14.5142,503426.0
2015-11-10 15:50:00,18.8,18.8,18.76,18.79,787884.0,14.5142,14.5142,14.4834,14.5065,787884.0
2015-11-11 09:30:00,18.81,18.87,18.73,18.73,278226.0,14.522,14.5683,14.4602,14.4602,278226.0
2015-11-11 09:40:00,18.74,18.77,18.7,18.76,178703.0,14.4679,14.4911,14.437,14.4834,178703.0
2015-11-11 09:50:00,18.75,18.81,18.73,18.74,135460.0,14.4756,14.522,14.4602,14.4679,135460.0
2015-11-11 10:00:00,18.74,18.75,18.69,18.69,200356.0,14.4679,14.4756,14.4293,14.4293,200356.0
2015-11-11 10:10:00,18.7,18.71,18.65,18.71,134794.0,14.437,14.4448,14.3984,14.4448,134794.0
2015-11-11 10:20:00,18.71,18.71,18.66,18.69,117239.0,14.4448,14.4448,14.4062,14.4293,117239.0
2015-11-11 10:30:00,18.69,18.7,18.64,18.65,101022.0,14.4293,14.437,14.3907,14.3984,101022.0
2015-11-11 10:40:00,18.66,18.66,18.6,18.61,97505.0,14.4062,14.4062,14.3598,14.3676,97505.0
2015-11-11 10:50:00,18.61,18.62,18.57,18.62,105582.0,14.3676,14.3753,14.3367,14.3753,105582.0
2015-11-11 11:00:00,18.62,18.64,18.59,18.64,127777.0,14.3753,14.3907,14.3521,14.3907,127777.0
2015-11-11 11:10:00,18.63,18.64,18.61,18.62,83345.0,14.383,14.3907,14.3676,14.3753,83345.0
2015-11-11 11:20:00,18.62,18.63,18.56,18.57,134330.0,14.3753,14.383,14.329,14.3367,134330.0
2015-11-11 11:30:00,18.58,18.61,18.54,18.61,216263.0,14.3444,14.3676,14.3135,14.3676,216263.0
2015-11-11 11:40:00,18.61,18.64,18.61,18.64,131739.0,14.3676,14.3907,14.3676,14.3907,131739.0
2015-11-11 11:50:00,18.64,18.64,18.63,18.64,102900.0,14.3907,14.3907,14.383,14.3907,102900.0
2015-11-11 12:00:00,18.64,18.67,18.63,18.66,91967.0,14.3907,14.4139,14.383,14.4062,91967.0
2015-11-11 12:10:00,18.66,18.67,18.65,18.66,56719.0,14.4062,14.4139,14.3984,14.4062,56719.0
2015-11-11 12:20:00,18.66,18.76,18.66,18.72,176805.0,14.4062,14.4834,14.4062,14.4525,176805.0
2015-11-11 12:30:00,18.72,18.75,18.71,18.73,150253.0,14.4525,14.4756,14.4448,14.4602,150253.0
2015-11-11 12:40:00,18.73,18.73,18.67,18.68,86399.0,14.4602,14.4602,14.4139,14.4216,86399.0
2015-11-11 12:50:00,18.68,18.69,18.67,18.69,112582.0,14.4216,14.4293,14.4139,14.4293,112582.0
2015-11-11 13:00:00,18.68,18.69,18.65,18.66,128433.0,14.4216,14.4293,14.3984,14.4062,128433.0
2015-11-11 13:10:00,18.66,18.66,18.58,18.58,117591.0,14.4062,14.4062,14.3444,14.3444,117591.0
2015-11-11 13:20:00,18.58,18.6,18.55,18.55,171560.0,14.3444,14.3598,14.3212,14.3212,171560.0
2015-11-11 13:30:00,18.55,18.57,18.53,18.56,164496.0,14.3212,14.3367,14.3058,14.329,164496.0
2015-11-11 13:40:00,18.56,18.59,18.55,18.59,67178.0,14.329,14.3521,14.3212,14.3521,67178.0
2015-11-11 13:50:00,18.59,18.59,18.57,18.58,65299.0,14.3521,14.3521,14.3367,14.3444,65299.0
2015-11-11 14:00:00,18.57,18.58,18.55,18.57,118126.0,14.3367,14.3444,14.3212,14.3367,118126.0
2015-11-11 14:10:00,18.56,18.57,18.55,18.57,83381.0,14.329,14.3367,14.3212,14.3367,83381.0
2015-11-11 14:20:00,18.57,18.58,18.56,18.57,91922.0,14.3367,14.3444,14.329,14.3367,91922.0
2015-11-11 14:30:00,18.57,18.59,18.56,18.57,136800.0,14.3367,14.3521,14.329,14.3367,136800.0
2015-11-11 14:40:00,18.58,18.59,18.56,18.57,85475.0,14.3444,14.3521,14.329,14.3367,85475.0
2015-11-11 14:50:00,18.57,18.58,18.54,18.54,200019.0,14.3367,14.3444,14.3135,14.3135,200019.0
2015-11-11 15:00:00,18.54,18.56,18.52,18.53,171827.0,14.3135,14.329,14.2981,14.3058,171827.0
2015-11-11 15:10:00,18.54,18.57,18.53,18.53,141913.0,14.3135,14.3367,14.3058,14.3058,141913.0
2015-11-11 15:20:00,18.53,18.57,18.53,18.54,219294.0,14.3058,14.3367,14.3058,14.3135,219294.0
2015-11-11 15:30:00,18.55,18.56,18.51,18.51,263490.0,14.3212,14.329,14.2904,14.2904,263490.0
2015-11-11 15:40:00,18.51,18.55,18.51,18.52,300788.0,14.2904,14.3212,14.2904,14.2981,300788.0
2015-11-11 15:50:00,18.52,18.53,18.51,18.52,348870.0,14.2981,14.3058,14.2904,14.2981,348870.0
2015-11-12 09:30:00,18.38,18.43,18.33,18.39,222265.0,14.19,14.2286,14.1514,14.1977,222265.0
2015-11-12 09:40:00,18.38,18.39,18.33,18.37,161938.0,14.19,14.1977,14.1514,14.1823,161938.0
2015-11-12 09:50:00,18.37,18.42,18.37,18.41,145693.0,14.1823,14.2209,14.1823,14.2131,145693.0
2015-11-12 10:00:00,18.4,18.4,18.34,18.37,117319.0,14.2054,14.2054,14.1591,14.1823,117319.0
2015-11-12 10:10:00,18.37,18.45,18.37,18.45,123492.0,14.1823,14.244,14.1823,14.244,123492.0
2015-11-12 10:20:00,18.44,18.47,18.43,18.47,106080.0,14.2363,14.2595,14.2286,14.2595,106080.0
2015-11-12 10:30:00,18.46,18.5,18.45,18.5,107679.0,14.2518,14.2826,14.244,14.2826,107679.0
2015-11-12 10:40:00,18.5,18.51,18.48,18.49,111151.0,14.2826,14.2904,14.2672,14.2749,111151.0
2015-11-12 10:50:00,18.5,18.55,18.46,18.54,89184.0,14.2826,14.3212,14.2518,14.3135,89184.0
2015-11-12 11:00:00,18.54,18.55,18.5,18.54,88716.0,14.3135,14.3212,14.2826,14.3135,88716.0
2015-11-12 11:10:00,18.53,18.54,18.48,18.5,85277.0,14.3058,14.3135,14.2672,14.2826,85277.0
2015-11-12 11:20:00,18.5,18.5,18.45,18.47,94598.0,14.2826,14.2826,14.244,14.2595,94598.0
2015-11-12 11:30:00,18.47,18.48,18.45,18.48,69765.0,14.2595,14.2672,14.244,14.2672,69765.0
2015-11-12 11:40:00,18.48,18.49,18.4,18.41,159188.0,14.2672,14.2749,14.2054,14.2131,159188.0
2015-11-12 11:50:00,18.41,18.41,18.34,18.36,196438.0,14.2131,14.2131,14.1591,14.1745,196438.0
2015-11-12 12:00:00,18.36,18.36,18.33,18.33,103730.0,14.1745,14.1745,14.1514,14.1514,103730.0
2015-11-12 12:10:00,18.34,18.34,18.27,18.28,134745.0,14.1591,14.1591,14.1051,14.1128,134745.0
2015-11-12 12:20:00,18.28,18.28,18.23,18.25,195095.0,14.1128,14.1128,14.0742,14.0896,195095.0
2015-11-12 12:30:00,18.26,18.26,18.2,18.21,139198.0,14.0973,14.0973,14.051,14.0587,139198.0
2015-11-12 12:40:00,18.22,18.24,18.2,18.24,140466.0,14.0665,14.0819,14.051,14.0819,140466.0
2015-11-12 12:50:00,18.24,18.25,18.21,18.23,149479.0,14.0819,14.0896,14.0587,14.0742,149479.0
2015-11-12 13:00:00,18.23,18.26,18.21,18.21,83050.0,14.0742,14.0973,14.0587,14.0587,83050.0
2015-11-12 13:10:00,18.22,18.25,18.21,18.25,85701.0,14.0665,14.0896,14.0587,14.0896,85701.0
2015-11-12 13:20:00,18.25,18.31,18.23,18.31,289956.0,14.0896,14.1359,14.0742,14.1359,289956.0
2015-11-12 13:30:00,18.31,18.35,18.3,18.35,237012.0,14.1359,14.1668,14.1282,14.1668,237012.0
2015-11-12 13:40:00,18.35,18.35,18.28,18.3,165370.0,14.1668,14.1668,14.1128,14.1282,165370.0
2015-11-12 13:50:00,18.3,18.32,18.29,18.32,63712.0,14.1282,14.1437,14.1205,14.1437,63712.0
2015-11-12 14:00:00,18.32,18.33,18.26,18.28,143128.0,14.1437,14.1514,14.0973,14.1128,143128.0
2015-11-12 14:10:00,18.28,18.29,18.25,18.26,84563.0,14.1128,14.1205,14.0896,14.0973,84563.0
2015-11-12 14:20:00,18.25,18.32,18.24,18.3,192465.0,14.0896,14.1437,14.0819,14.1282,192465.0
2015-11-12 14:30:00,18.31,18.35,18.3,18.32,247432.0,14.1359,14.1668,14.1282,14.1437,247432.0
2015-11-12 14:40:00,18.32,18.34,18.28,18.28,177904.0,14.1437,14.1591,14.1128,14.1128,177904.0
2015-11-12 14:50:00,18.28,18.29,18.22,18.25,275848.0,14.1128,14.1205,14.0665,14.0896,275848.0
2015-11-12 15:00:00,18.25,18.26,18.21,18.23,172608.0,14.0896,14.0973,14.0587,14.0742,172608.0
2015-11-12 15:10:00,18.23,18.27,18.2,18.25,178192.0,14.0742,14.1051,14.051,14.0896,178192.0
2015-11-12 15:20:00,18.25,18.26,18.22,18.22,251659.0,14.0896,14.0973,14.0665,14.0665,251659.0
2015-11-12 15:30:00,18.22,18.23,18.2,18.2,322171.0,14.0665,14.0742,14.051,14.051,322171.0
2015-11-12 15:40:00,18.2,18.2,18.15,18.16,415891.0,14.051,14.051,14.0124,14.0201,415891.0
2015-11-12 15:50:00,18.15,18.16,18.12,18.15,870592.0,14.0124,14.0201,13.9893,14.0124,870592.0
2015-11-13 09:30:00,18.04,18.14,18.03,18.12,237253.0,13.9275,14.0047,13.9198,13.9893,237253.0
2015-11-13 09:40:00,18.12,18.14,18.07,18.09,121549.0,13.9893,14.0047,13.9507,13.9661,121549.0
2015-11-13 09:50:00,18.09,18.11,17.99,17.99,153994.0,13.9661,13.9815,13.8889,13.8889,153994.0
2015-11-13 10:00:00,18.0,18.04,17.98,18.01,168573.0,13.8966,13.9275,13.8812,13.9043,168573.0
2015-11-13 10:10:00,18.01,18.02,17.94,17.95,148235.0,13.9043,13.9121,13.8503,13.858,148235.0
2015-11-13 10:20:00,17.95,17.99,17.92,17.93,200476.0,13.858,13.8889,13.8349,13.8426,200476.0
2015-11-13 10:30:00,17.94,18.0,17.9,18.0,215232.0,13.8503,13.8966,13.8194,13.8966,215232.0
2015-11-13 10:40:00,18.0,18.03,17.95,18.0,258741.0,13.8966,13.9198,13.858,13.8966,258741.0
2015-11-13 10:50:00,18.01,18.01,17.94,17.96,186528.0,13.9043,13.9043,13.8503,13.8657,186528.0
2015-11-13 11:00:00,17.96,17.96,17.92,17.93,129602.0,13.8657,13.8657,13.8349,13.8426,129602.0
2015-11-13 11:10:00,17.93,17.94,17.83,17.87,232535.0,13.8426,13.8503,13.7654,13.7963,232535.0
2015-11-13 11:20:00,17.87,17.91,17.86,17.86,235173.0,13.7963,13.8271,13.7885,13.7885,235173.0
2015-11-13 11:30:00,17.87,17.91,17.85,17.87,245733.0,13.7963,13.8271,13.7808,13.7963,245733.0
2015-11-13 11:40:00,17.86,17.88,17.82,17.86,125836.0,13.7885,13.804,13.7576,13.7885,125836.0
2015-11-13 11:50:00,17.85,17.94,17.83,17.94,212981.0,13.7808,13.8503,13.7654,13.8503,212981.0
2015-11-13 12:00:00,17.94,18.0,17.94,17.98,356073.0,13.8503,13.8966,13.8503,13.8812,356073.0
2015-11-13 12:10:00,17.99,18.04,17.98,18.02,342703.0,13.8889,13.9275,13.8812,13.9121,342703.0
2015-11-13 12:20:00,18.02,18.03,17.96,17.98,183508.0,13.9121,13.9198,13.8657,13.8812,183508.0
2015-11-13 12:30:00,17.98,18.03,17.98,18.03,243929.0,13.8812,13.9198,13.8812,13.9198,243929.0
2015-11-13 12:40:00,18.02,18.09,18.02,18.08,386469.0,13.9121,13.9661,13.9121,13.9584,386469.0
2015-11-13 12:50:00,18.07,18.14,18.07,18.14,249731.0,13.9507,14.0047,13.9507,14.0047,249731.0
2015-11-13 13:00:00,18.14,18.14,18.08,18.1,229448.0,14.0047,14.0047,13.9584,13.9738,229448.0
2015-11-13 13:10:00,18.1,18.13,18.09,18.13,100131.0,13.9738,13.997,13.9661,13.997,100131.0
2015-11-13 13:20:00,18.13,18.16,18.1,18.16,283096.0,13.997,14.0201,13.9738,14.0201,283096.0
2015-11-13 13:30:00,18.16,18.18,18.12,18.14,240156.0,14.0201,14.0356,13.9893,14.0047,240156.0
2015-11-13 13:40:00,18.14,18.17,18.12,18.13,179384.0,14.0047,14.0279,13.9893,13.997,179384.0
2015-11-13 13:50:00,18.13,18.17,18.12,18.16,231246.0,13.997,14.0279,13.9893,14.0201,231246.0
2015-11-13 14:00:00,18.16,18.21,18.15,18.2,485474.0,14.0201,14.0587,14.0124,14.051,485474.0
2015-11-13 14:10:00,18.2,18.23,18.18,18.18,604514.0,14.051,14.0742,14.0356,14.0356,604514.0
2015-11-13 14:20:00,18.19,18.21,18.16,18.16,654164.0,14.0433,14.0587,14.0201,14.0201,654164.0
2015-11-13 14:30:00,18.16,18.17,18.07,18.09,217759.0,14.0201,14.0279,13.9507,13.9661,217759.0
2015-11-13 14:40:00,18.08,18.09,18.01,18.03,173082.0,13.9584,13.9661,13.9043,13.9198,173082.0
2015-11-13 14:50:00,18.04,18.05,17.98,17.99,201487.0,13.9275,13.9352,13.8812,13.8889,201487.0
2015-11-13 15:00:00,18.0,18.04,17.98,17.98,175673.0,13.8966,13.9275,13.8812,13.8812,175673.0
2015-11-13 15:10:00,17.98,18.0,17.91,17.94,455381.0,13.8812,13.8966,13.8271,13.8503,455381.0
2015-11-13 15:20:00,17.95,17.99,17.93,17.96,228988.0,13.858,13.8889,13.8426,13.8657,228988.0
2015-11-13 15:30:00,17.96,17.98,17.93,17.97,511143.0,13.8657,13.8812,13.8426,13.8735,511143.0
2015-11-13 15:40:00,17.97,17.99,17.92,17.98,756097.0,13.8735,13.8889,13.8349,13.8812,756097.0
2015-11-13 15:50:00,17.98,17.99,17.93,17.93,712079.0,13.8812,13.8889,13.8426,13.8426,712079.0
2015-11-16 09:30:00,17.88,18.04,17.84,18.04,205583.0,13.804,13.9275,13.7731,13.9275,205583.0
2015-11-16 09:40:00,18.04,18.1,17.98,18.05,294246.0,13.9275,13.9738,13.8812,13.9352,294246.0
2015-11-16 09:50:00,18.05,18.19,18.05,18.17,210965.0,13.9352,14.0433,13.9352,14.0279,210965.0
2015-11-16 10:00:00,18.16,18.17,18.06,18.1,152720.0,14.0201,14.0279,13.9429,13.9738,152720.0
2015-11-16 10:10:00,18.09,18.2,18.09,18.19,211579.0,13.9661,14.051,13.9661,14.0433,211579.0
2015-11-16 10:20:00,18.18,18.25,18.14,18.19,245543.0,14.0356,14.0896,14.0047,14.0433,245543.0
2015-11-16 10:30:00,18.18,18.22,18.16,18.22,118814.0,14.0356,14.0665,14.0201,14.0665,118814.0
2015-11-16 10:40:00,18.22,18.27,18.21,18.25,240144.0,14.0665,14.1051,14.0587,14.0896,240144.0
2015-11-16 10:50:00,18.24,18.24,18.15,18.18,95575.0,14.0819,14.0819,14.0124,14.0356,95575.0
2015-11-16 11:00:00,18.19,18.21,18.15,18.16,124322.0,14.0433,14.0587,14.0124,14.0201,124322.0
2015-11-16 11:10:00,18.16,18.19,18.14,18.18,155456.0,14.0201,14.0433,14.0047,14.0356,155456.0
2015-11-16 11:20:00,18.18,18.21,18.13,18.13,137759.0,14.0356,14.0587,13.997,13.997,137759.0
2015-11-16 11:30:00,18.14,18.18,18.13,18.16,107283.0,14.0047,14.0356,13.997,14.0201,107283.0
2015-11-16 11:40:00,18.16,18.26,18.16,18.21,115496.0,14.0201,14.0973,14.0201,14.0587,115496.0
2015-11-16 11:50:00,18.21,18.23,18.19,18.22,100486.0,14.0587,14.0742,14.0433,14.0665,100486.0
2015-11-16 12:00:00,18.22,18.27,18.2,18.27,118928.0,14.0665,14.1051,14.051,14.1051,118928.0
2015-11-16 12:10:00,18.27,18.28,18.25,18.27,145562.0,14.1051,14.1128,14.0896,14.1051,145562.0
2015-11-16 12:20:00,18.27,18.33,18.27,18.32,129224.0,14.1051,14.1514,14.1051,14.1437,129224.0
2015-11-16 12:30:00,18.32,18.36,18.31,18.33,94844.0,14.1437,14.1745,14.1359,14.1514,94844.0
2015-11-16 12:40:00,18.34,18.37,18.32,18.32,114596.0,14.1591,14.1823,14.1437,14.1437,114596.0
2015-11-16 12:50:00,18.32,18.33,18.29,18.32,76031.0,14.1437,14.1514,14.1205,14.1437,76031.0
2015-11-16 13:00:00,18.31,18.36,18.31,18.34,101088.0,14.1359,14.1745,14.1359,14.1591,101088.0
2015-11-16 13:10:00,18.34,18.39,18.33,18.37,165874.0,14.1591,14.1977,14.1514,14.1823,165874.0
2015-11-16 13:20:00,18.38,18.4,18.37,18.39,86876.0,14.19,14.2054,14.1823,14.1977,86876.0
2015-11-16 13:30:00,18.39,18.4,18.36,18.36,123399.0,14.1977,14.2054,14.1745,14.1745,123399.0
2015-11-16 13:40:00,18.37,18.42,18.36,18.41,133109.0,14.1823,14.2209,14.1745,14.2131,133109.0
2015-11-16 13:50:00,18.41,18.43,18.4,18.43,112120.0,14.2131,14.2286,14.2054,14.2286,112120.0
2015-11-16 14:00:00,18.43,18.45,18.4,18.41,163117.0,14.2286,14.244,14.2054,14.2131,163117.0
2015-11-16 14:10:00,18.41,18.42,18.39,18.42,175748.0,14.2131,14.2209,14.1977,14.2209,175748.0
2015-11-16 14:20:00,18.41,18.43,18.4,18.42,147401.0,14.2131,14.2286,14.2054,14.2209,147401.0
2015-11-16 14:30:00,18.42,18.46,18.41,18.44,94379.0,14.2209,14.2518,14.2131,14.2363,94379.0
2015-11-16 14:40:00,18.44,18.45,18.38,18.39,84958.0,14.2363,14.244,14.19,14.1977,84958.0
2015-11-16 14:50:00,18.38,18.39,18.34,18.36,123243.0,14.19,14.1977,14.1591,14.1745,123243.0
2015-11-16 15:00:00,18.37,18.39,18.35,18.35,111764.0,14.1823,14.1977,14.1668,14.1668,111764.0
2015-11-16 15:10:00,18.36,18.37,18.34,18.35,93650.0,14.1745,14.1823,14.1591,14.1668,93650.0
2015-11-16 15:20:00,18.35,18.38,18.33,18.35,281178.0,14.1668,14.19,14.1514,14.1668,281178.0
2015-11-16 15:30:00,18.34,18.36,18.32,18.33,226483.0,14.1591,14.1745,14.1437,14.1514,226483.0
2015-11-16 15:40:00,18.33,18.33,18.28,18.32,685135.0,14.1514,14.1514,14.1128,14.1437,685135.0
2015-11-16 15:50:00,18.32,18.35,18.31,18.35,534192.0,14.1437,14.1668,14.1359,14.1668,534192.0
2015-11-17 09:30:00,18.35,18.41,18.29,18.32,318289.0,14.1668,14.2131,14.1205,14.1437,318289.0
2015-11-17 09:40:00,18.31,18.41,18.31,18.41,191868.0,14.1359,14.2131,14.1359,14.2131,191868.0
2015-11-17 09:50:00,18.4,18.44,18.35,18.44,153442.0,14.2054,14.2363,14.1668,14.2363,153442.0
2015-11-17 10:00:00,18.44,18.48,18.4,18.48,264814.0,14.2363,14.2672,14.2054,14.2672,264814.0
2015-11-17 10:10:00,18.49,18.52,18.47,18.49,263722.0,14.2749,14.2981,14.2595,14.2749,263722.0
2015-11-17 10:20:00,18.5,18.56,18.49,18.55,191156.0,14.2826,14.329,14.2749,14.3212,191156.0
2015-11-17 10:30:00,18.55,18.61,18.52,18.59,143182.0,14.3212,14.3676,14.2981,14.3521,143182.0
2015-11-17 10:40:00,18.58,18.63,18.58,18.61,266653.0,14.3444,14.383,14.3444,14.3676,266653.0
2015-11-17 10:50:00,18.61,18.62,18.56,18.59,318444.0,14.3676,14.3753,14.329,14.3521,318444.0
2015-11-17 11:00:00,18.59,18.61,18.58,18.59,164356.0,14.3521,14.3676,14.3444,14.3521,164356.0
2015-11-17 11:10:00,18.58,18.63,18.58,18.63,188039.0,14.3444,14.383,14.3444,14.383,188039.0
2015-11-17 11:20:00,18.63,18.68,18.62,18.66,180812.0,14.383,14.4216,14.3753,14.4062,180812.0
2015-11-17 11:30:00,18.67,18.7,18.64,18.65,146323.0,14.4139,14.437,14.3907,14.3984,146323.0
2015-11-17 11:40:00,18.66,18.67,18.64,18.66,105404.0,14.4062,14.4139,14.3907,14.4062,105404.0
2015-11-17 11:50:00,18.66,18.7,18.66,18.67,149310.0,14.4062,14.437,14.4062,14.4139,149310.0
2015-11-17 12:00:00,18.67,18.7,18.66,18.67,90149.0,14.4139,14.437,14.4062,14.4139,90149.0
2015-11-17 12:10:00,18.68,18.7,18.66,18.68,104506.0,14.4216,14.437,14.4062,14.4216,104506.0
2015-11-17 12:20:00,18.67,18.68,18.59,18.59,130149.0,14.4139,14.4216,14.3521,14.3521,130149.0
2015-11-17 12:30:00,18.59,18.59,18.49,18.51,206062.0,14.3521,14.3521,14.2749,14.2904,206062.0
2015-11-17 12:40:00,18.5,18.52,18.46,18.48,189637.0,14.2826,14.2981,14.2518,14.2672,189637.0
2015-11-17 12:50:00,18.49,18.53,18.47,18.53,95629.0,14.2749,14.3058,14.2595,14.3058,95629.0
2015-11-17 13:00:00,18.53,18.58,18.52,18.57,133888.0,14.3058,14.3444,14.2981,14.3367,133888.0
2015-11-17 13:10:00,18.57,18.58,18.54,18.54,87322.0,14.3367,14.3444,14.3135,14.3135,87322.0
2015-11-17 13:20:00,18.54,18.55,18.49,18.5,111274.0,14.3135,14.3212,14.2749,14.2826,111274.0
2015-11-17 13:30:00,18.49,18.54,18.48,18.48,129019.0,14.2749,14.3135,14.2672,14.2672,129019.0
2015-11-17 13:40:00,18.48,18.52,18.46,18.51,109439.0,14.2672,14.2981,14.2518,14.2904,109439.0
2015-11-17 13:50:00,18.51,18.55,18.49,18.54,130736.0,14.2904,14.3212,14.2749,14.3135,130736.0
2015-11-17 14:00:00,18.54,18.57,18.51,18.57,95134.0,14.3135,14.3367,14.2904,14.3367,95134.0
2015-11-17 14:10:00,18.56,18.58,18.5,18.5,103421.0,14.329,14.3444,14.2826,14.2826,103421.0
2015-11-17 14:20:00,18.5,18.5,18.43,18.44,106594.0,14.2826,14.2826,14.2286,14.2363,106594.0
2015-11-17 14:30:00,18.44,18.47,18.43,18.47,103408.0,14.2363,14.2595,14.2286,14.2595,103408.0
2015-11-17 14:40:00,18.47,18.48,18.42,18.45,130201.0,14.2595,14.2672,14.2209,14.244,130201.0
2015-11-17 14:50:00,18.46,18.49,18.42,18.48,202688.0,14.2518,14.2749,14.2209,14.2672,202688.0
2015-11-17 15:00:00,18.5,18.5,18.4,18.41,208811.0,14.2826,14.2826,14.2054,14.2131,208811.0
2015-11-17 15:10:00,18.41,18.44,18.39,18.41,297866.0,14.2131,14.2363,14.1977,14.2131,297866.0
2015-11-17 15:20:00,18.4,18.46,18.39,18.45,254465.0,14.2054,14.2518,14.1977,14.244,254465.0
2015-11-17 15:30:00,18.44,18.48,18.42,18.45,282858.0,14.2363,14.2672,14.2209,14.244,282858.0
2015-11-17 15:40:00,18.45,18.51,18.44,18.47,392681.0,14.244,14.2904,14.2363,14.2595,392681.0
2015-11-17 15:50:00,18.46,18.49,18.43,18.46,803037.0,14.2518,14.2749,14.2286,14.2518,803037.0
2015-11-18 09:30:00,18.51,18.66,18.42,18.49,444087.0,14.2904,14.4062,14.2209,14.2749,444087.0
2015-11-18 09:40:00,18.5,18.56,18.46,18.55,241900.0,14.2826,14.329,14.2518,14.3212,241900.0
2015-11-18 09:50:00,18.55,18.64,18.54,18.59,228060.0,14.3212,14.3907,14.3135,14.3521,228060.0
2015-11-18 10:00:00,18.58,18.63,18.57,18.61,172732.0,14.3444,14.383,14.3367,14.3676,172732.0
2015-11-18 10:10:00,18.61,18.61,18.51,18.53,150078.0,14.3676,14.3676,14.2904,14.3058,150078.0
2015-11-18 10:20:00,18.53,18.58,18.53,18.55,212441.0,14.3058,14.3444,14.3058,14.3212,212441.0
2015-11-18 10:30:00,18.56,18.6,18.54,18.58,187961.0,14.329,14.3598,14.3135,14.3444,187961.0
2015-11-18 10:40:00,18.58,18.68,18.57,18.66,328940.0,14.3444,14.4216,14.3367,14.4062,328940.0
2015-11-18 10:50:00,18.65,18.7,18.64,18.7,192486.0,14.3984,14.437,14.3907,14.437,192486.0
2015-11-18 11:00:00,18.7,18.73,18.66,18.72,173707.0,14.437,14.4602,14.4062,14.4525,173707.0
2015-11-18 11:10:00,18.72,18.77,18.71,18.75,280515.0,14.4525,14.4911,14.4448,14.4756,280515.0
2015-11-18 11:20:00,18.76,18.76,18.69,18.76,210678.0,14.4834,14.4834,14.4293,14.4834,210678.0
2015-11-18 11:30:00,18.76,18.78,18.74,18.77,208167.0,14.4834,14.4988,14.4679,14.4911,208167.0
2015-11-18 11:40:00,18.77,18.82,18.76,18.8,255278.0,14.4911,14.5297,14.4834,14.5142,255278.0
2015-11-18 11:50:00,18.79,18.83,18.77,18.79,159907.0,14.5065,14.5374,14.4911,14.5065,159907.0
2015-11-18 12:00:00,18.78,18.81,18.77,18.77,127084.0,14.4988,14.522,14.4911,14.4911,127084.0
2015-11-18 12:10:00,18.77,18.84,18.77,18.82,157548.0,14.4911,14.5451,14.4911,14.5297,157548.0
2015-11-18 12:20:00,18.82,18.86,18.77,18.8,145986.0,14.5297,14.5606,14.4911,14.5142,145986.0
2015-11-18 12:30:00,18.8,18.82,18.77,18.78,122482.0,14.5142,14.5297,14.4911,14.4988,122482.0
2015-11-18 12:40:00,18.79,18.79,18.71,18.75,141172.0,14.5065,14.5065,14.4448,14.4756,141172.0
2015-11-18 12:50:00,18.75,18.8,18.75,18.78,52986.0,14.4756,14.5142,14.4756,14.4988,52986.0
2015-11-18 13:00:00,18.79,18.8,18.77,18.79,57278.0,14.5065,14.5142,14.4911,14.5065,57278.0
2015-11-18 13:10:00,18.79,18.81,18.75,18.78,82250.0,14.5065,14.522,14.4756,14.4988,82250.0
2015-11-18 13:20:00,18.78,18.8,18.76,18.77,60611.0,14.4988,14.5142,14.4834,14.4911,60611.0
2015-11-18 13:30:00,18.77,18.79,18.72,18.75,80698.0,14.4911,14.5065,14.4525,14.4756,80698.0
2015-11-18 13:40:00,18.75,18.77,18.74,18.75,70393.0,14.4756,14.4911,14.4679,14.4756,70393.0
2015-11-18 13:50:00,18.75,18.75,18.7,18.72,134169.0,14.4756,14.4756,14.437,14.4525,134169.0
2015-11-18 14:00:00,18.72,18.76,18.68,18.75,305564.0,14.4525,14.4834,14.4216,14.4756,305564.0
2015-11-18 14:10:00,18.76,18.83,18.75,18.79,156813.0,14.4834,14.5374,14.4756,14.5065,156813.0
2015-11-18 14:20:00,18.79,18.82,18.78,18.8,145105.0,14.5065,14.5297,14.4988,14.5142,145105.0
2015-11-18 14:30:00,18.79,18.81,18.76,18.8,136186.0,14.5065,14.522,14.4834,14.5142,136186.0
2015-11-18 14:40:00,18.81,18.87,18.8,18.83,329832.0,14.522,14.5683,14.5142,14.5374,329832.0
2015-11-18 14:50:00,18.83,18.85,18.81,18.84,205567.0,14.5374,14.5528,14.522,14.5451,205567.0
2015-11-18 15:00:00,18.84,18.88,18.83,18.85,161232.0,14.5451,14.576,14.5374,14.5528,161232.0
2015-11-18 15:10:00,18.85,18.86,18.8,18.85,241750.0,14.5528,14.5606,14.5142,14.5528,241750.0
2015-11-18 15:20:00,18.85,18.86,18.8,18.8,218730.0,14.5528,14.5606,14.5142,14.5142,218730.0
2015-11-18 15:30:00,18.8,18.84,18.8,18.82,288591.0,14.5142,14.5451,14.5142,14.5297,288591.0
2015-11-18 15:40:00,18.82,18.83,18.78,18.83,635010.0,14.5297,14.5374,14.4988,14.5374,635010.0
2015-11-18 15:50:00,18.83,18.89,18.82,18.84,1417402.0,14.5374,14.5837,14.5297,14.5451,1417402.0
2015-11-19 09:30:00,18.83,18.91,18.8,18.88,260303.0,14.5374,14.5992,14.5142,14.576,260303.0
2015-11-19 09:40:00,18.88,19.07,18.88,19.07,251072.0,14.576,14.7227,14.576,14.7227,251072.0
2015-11-19 09:50:00,19.07,19.08,19.03,19.07,368488.0,14.7227,14.7304,14.6918,14.7227,368488.0
2015-11-19 10:00:00,19.08,19.11,19.06,19.07,450430.0,14.7304,14.7536,14.715,14.7227,450430.0
2015-11-19 10:10:00,19.07,19.08,19.03,19.07,257094.0,14.7227,14.7304,14.6918,14.7227,257094.0
2015-11-19 10:20:00,19.07,19.13,19.06,19.11,333645.0,14.7227,14.769,14.715,14.7536,333645.0
2015-11-19 10:30:00,19.11,19.15,19.1,19.12,174361.0,14.7536,14.7845,14.7459,14.7613,174361.0
2015-11-19 10:40:00,19.12,19.16,19.12,19.14,138207.0,14.7613,14.7922,14.7613,14.7767,138207.0
2015-11-19 10:50:00,19.14,19.17,19.14,19.17,172423.0,14.7767,14.7999,14.7767,14.7999,172423.0
2015-11-19 11:00:00,19.16,19.17,19.11,19.12,213883.0,14.7922,14.7999,14.7536,14.7613,213883.0
2015-11-19 11:10:00,19.12,19.14,19.09,19.14,177007.0,14.7613,14.7767,14.7381,14.7767,177007.0
2015-11-19 11:20:00,19.14,19.2,19.12,19.19,257840.0,14.7767,14.8231,14.7613,14.8153,257840.0
2015-11-19 11:30:00,19.18,19.2,19.13,19.13,235682.0,14.8076,14.8231,14.769,14.769,235682.0
2015-11-19 11:40:00,19.13,19.16,19.12,19.14,149251.0,14.769,14.7922,14.7613,14.7767,149251.0
2015-11-19 11:50:00,19.14,19.14,19.1,19.13,172222.0,14.7767,14.7767,14.7459,14.769,172222.0
2015-11-19 12:00:00,19.13,19.17,19.12,19.16,164907.0,14.769,14.7999,14.7613,14.7922,164907.0
2015-11-19 12:10:00,19.17,19.17,19.14,19.14,141281.0,14.7999,14.7999,14.7767,14.7767,141281.0
2015-11-19 12:20:00,19.14,19.16,19.12,19.15,171195.0,14.7767,14.7922,14.7613,14.7845,171195.0
2015-11-19 12:30:00,19.15,19.17,19.14,19.14,93244.0,14.7845,14.7999,14.7767,14.7767,93244.0
2015-11-19 12:40:00,19.14,19.16,19.14,19.15,77687.0,14.7767,14.7922,14.7767,14.7845,77687.0
2015-11-19 12:50:00,19.15,19.18,19.15,19.18,100536.0,14.7845,14.8076,14.7845,14.8076,100536.0
2015-11-19 13:00:00,19.18,19.18,19.15,19.15,62180.0,14.8076,14.8076,14.7845,14.7845,62180.0
2015-11-19 13:10:00,19.15,19.17,19.14,19.14,100454.0,14.7845,14.7999,14.7767,14.7767,100454.0
2015-11-19 13:20:00,19.14,19.15,19.07,19.07,101882.0,14.7767,14.7845,14.7227,14.7227,101882.0
2015-11-19 13:30:00,19.07,19.09,19.06,19.09,108721.0,14.7227,14.7381,14.715,14.7381,108721.0
2015-11-19 13:40:00,19.09,19.09,19.06,19.08,46797.0,14.7381,14.7381,14.715,14.7304,46797.0
2015-11-19 13:50:00,19.08,19.09,19.04,19.04,207831.0,14.7304,14.7381,14.6995,14.6995,207831.0
2015-11-19 14:00:00,19.05,19.05,19.0,19.01,172785.0,14.7073,14.7073,14.6686,14.6764,172785.0
2015-11-19 14:10:00,19.01,19.03,18.99,19.0,168597.0,14.6764,14.6918,14.6609,14.6686,168597.0
2015-11-19 14:20:00,19.0,19.02,18.98,18.99,497783.0,14.6686,14.6841,14.6532,14.6609,497783.0
2015-11-19 14:30:00,19.0,19.0,18.97,18.98,216122.0,14.6686,14.6686,14.6455,14.6532,216122.0
2015-11-19 14:40:00,18.98,19.01,18.98,18.99,309721.0,14.6532,14.6764,14.6532,14.6609,309721.0
2015-11-19 14:50:00,18.99,19.01,18.96,18.98,430580.0,14.6609,14.6764,14.6378,14.6532,430580.0
2015-11-19 15:00:00,18.98,18.98,18.96,18.98,152545.0,14.6532,14.6532,14.6378,14.6532,152545.0
2015-11-19 15:10:00,18.98,19.01,18.97,19.0,277649.0,14.6532,14.6764,14.6455,14.6686,277649.0
2015-11-19 15:20:00,18.99,19.0,18.96,18.98,303971.0,14.6609,14.6686,14.6378,14.6532,303971.0
2015-11-19 15:30:00,18.98,19.0,18.97,18.98,340201.0,14.6532,14.6686,14.6455,14.6532,340201.0
2015-11-19 15:40:00,18.98,19.0,18.98,18.99,449560.0,14.6532,14.6686,14.6532,14.6609,449560.0
2015-11-19 15:50:00,19.0,19.0,18.98,18.99,600122.0,14.6686,14.6686,14.6532,14.6609,600122.0
2015-11-20 09:30:00,18.99,19.11,18.97,19.01,632379.0,14.6609,14.7536,14.6455,14.6764,632379.0
2015-11-20 09:40:00,19.01,19.08,18.99,19.07,125766.0,14.6764,14.7304,14.6609,14.7227,125766.0
2015-11-20 09:50:00,19.07,19.08,19.02,19.06,77092.0,14.7227,14.7304,14.6841,14.715,77092.0
2015-11-20 10:00:00,19.06,19.08,19.02,19.04,74033.0,14.715,14.7304,14.6841,14.6995,74033.0
2015-11-20 10:10:00,19.05,19.09,19.04,19.08,123700.0,14.7073,14.7381,14.6995,14.7304,123700.0
2015-11-20 10:20:00,19.08,19.09,19.02,19.03,71958.0,14.7304,14.7381,14.6841,14.6918,71958.0
2015-11-20 10:30:00,19.02,19.04,19.0,19.04,144312.0,14.6841,14.6995,14.6686,14.6995,144312.0
2015-11-20 10:40:00,19.04,19.04,19.0,19.03,174081.0,14.6995,14.6995,14.6686,14.6918,174081.0
2015-11-20 10:50:00,19.03,19.03,18.94,18.95,117446.0,14.6918,14.6918,14.6223,14.63,117446.0
2015-11-20 11:00:00,18.95,18.96,18.93,18.93,100100.0,14.63,14.6378,14.6146,14.6146,100100.0
2015-11-20 11:10:00,18.93,18.96,18.93,18.96,125477.0,14.6146,14.6378,14.6146,14.6378,125477.0
2015-11-20 11:20:00,18.96,18.97,18.95,18.95,99808.0,14.6378,14.6455,14.63,14.63,99808.0
2015-11-20 11:30:00,18.95,19.0,18.93,19.0,472211.0,14.63,14.6686,14.6146,14.6686,472211.0
2015-11-20 11:40:00,19.0,19.04,18.98,19.01,274246.0,14.6686,14.6995,14.6532,14.6764,274246.0
2015-11-20 11:50:00,19.01,19.03,18.99,19.01,167199.0,14.6764,14.6918,14.6609,14.6764,167199.0
2015-11-20 12:00:00,19.02,19.04,19.01,19.02,62908.0,14.6841,14.6995,14.6764,14.6841,62908.0
2015-11-20 12:10:00,19.02,19.03,18.99,19.01,111179.0,14.6841,14.6918,14.6609,14.6764,111179.0
2015-11-20 12:20:00,19.02,19.02,19.0,19.0,37569.0,14.6841,14.6841,14.6686,14.6686,37569.0
2015-11-20 12:30:00,19.0,19.02,18.99,19.01,122443.0,14.6686,14.6841,14.6609,14.6764,122443.0
2015-11-20 12:40:00,19.01,19.01,18.99,19.0,102813.0,14.6764,14.6764,14.6609,14.6686,102813.0
2015-11-20 12:50:00,19.0,19.03,18.99,19.0,72785.0,14.6686,14.6918,14.6609,14.6686,72785.0
2015-11-20 13:00:00,19.01,19.02,19.0,19.01,91762.0,14.6764,14.6841,14.6686,14.6764,91762.0
2015-11-20 13:10:00,19.01,19.01,18.99,19.01,78187.0,14.6764,14.6764,14.6609,14.6764,78187.0
2015-11-20 13:20:00,19.0,19.01,19.0,19.01,57198.0,14.6686,14.6764,14.6686,14.6764,57198.0
2015-11-20 13:30:00,19.0,19.02,18.99,19.01,113630.0,14.6686,14.6841,14.6609,14.6764,113630.0
2015-11-20 13:40:00,19.01,19.04,19.0,19.04,100430.0,14.6764,14.6995,14.6686,14.6995,100430.0
2015-11-20 13:50:00,19.04,19.05,19.02,19.04,146470.0,14.6995,14.7073,14.6841,14.6995,146470.0
2015-11-20 14:00:00,19.03,19.04,19.02,19.04,200960.0,14.6918,14.6995,14.6841,14.6995,200960.0
2015-11-20 14:10:00,19.04,19.05,19.03,19.04,178186.0,14.6995,14.7073,14.6918,14.6995,178186.0
2015-11-20 14:20:00,19.04,19.06,19.04,19.05,124594.0,14.6995,14.715,14.6995,14.7073,124594.0
2015-11-20 14:30:00,19.05,19.06,19.03,19.04,197425.0,14.7073,14.715,14.6918,14.6995,197425.0
2015-11-20 14:40:00,19.04,19.06,19.02,19.02,137862.0,14.6995,14.715,14.6841,14.6841,137862.0
2015-11-20 14:50:00,19.03,19.03,19.0,19.0,221686.0,14.6918,14.6918,14.6686,14.6686,221686.0
2015-11-20 15:00:00,19.0,19.04,18.99,19.01,229581.0,14.6686,14.6995,14.6609,14.6764,229581.0
2015-11-20 15:10:00,19.01,19.02,18.99,19.0,187952.0,14.6764,14.6841,14.6609,14.6686,187952.0
2015-11-20 15:20:00,19.01,19.01,19.0,19.01,227620.0,14.6764,14.6764,14.6686,14.6764,227620.0
2015-11-20 15:30:00,19.01,19.01,18.99,19.0,291729.0,14.6764,14.6764,14.6609,14.6686,291729.0
2015-11-20 15:40:00,19.01,19.03,19.0,19.0,399988.0,14.6764,14.6918,14.6686,14.6686,399988.0
2015-11-20 15:50:00,19.01,19.01,18.96,18.99,1243773.0,14.6764,14.6764,14.6378,14.6609,1243773.0
2015-11-23 09:30:00,19.02,19.16,19.02,19.14,313051.0,14.6841,14.7922,14.6841,14.7767,313051.0
2015-11-23 09:40:00,19.15,19.17,19.12,19.15,168134.0,14.7845,14.7999,14.7613,14.7845,168134.0
2015-11-23 09:50:00,19.15,19.17,19.06,19.07,189734.0,14.7845,14.7999,14.715,14.7227,189734.0
2015-11-23 10:00:00,19.07,19.11,19.04,19.05,251966.0,14.7227,14.7536,14.6995,14.7073,251966.0
2015-11-23 10:10:00,19.05,19.19,19.04,19.19,208581.0,14.7073,14.8153,14.6995,14.8153,208581.0
2015-11-23 10:20:00,19.2,19.25,19.19,19.22,182177.0,14.8231,14.8617,14.8153,14.8385,182177.0
2015-11-23 10:30:00,19.22,19.22,19.17,19.18,125603.0,14.8385,14.8385,14.7999,14.8076,125603.0
2015-11-23 10:40:00,19.18,19.29,19.17,19.29,341823.0,14.8076,14.8925,14.7999,14.8925,341823.0
2015-11-23 10:50:00,19.29,19.29,19.23,19.24,180714.0,14.8925,14.8925,14.8462,14.8539,180714.0
2015-11-23 11:00:00,19.24,19.24,19.21,19.23,156636.0,14.8539,14.8539,14.8308,14.8462,156636.0
2015-11-23 11:10:00,19.23,19.29,19.23,19.25,209122.0,14.8462,14.8925,14.8462,14.8617,209122.0
2015-11-23 11:20:00,19.25,19.26,19.24,19.25,110570.0,14.8617,14.8694,14.8539,14.8617,110570.0
2015-11-23 11:30:00,19.25,19.26,19.23,19.24,117086.0,14.8617,14.8694,14.8462,14.8539,117086.0
2015-11-23 11:40:00,19.24,19.26,19.23,19.26,119157.0,14.8539,14.8694,14.8462,14.8694,119157.0
2015-11-23 11:50:00,19.26,19.29,19.25,19.28,172824.0,14.8694,14.8925,14.8617,14.8848,172824.0
2015-11-23 12:00:00,19.28,19.29,19.23,19.24,178666.0,14.8848,14.8925,14.8462,14.8539,178666.0
2015-11-23 12:10:00,19.24,19.27,19.23,19.23,88021.0,14.8539,14.8771,14.8462,14.8462,88021.0
2015-11-23 12:20:00,19.24,19.25,19.22,19.22,123401.0,14.8539,14.8617,14.8385,14.8385,123401.0
2015-11-23 12:30:00,19.22,19.22,19.16,19.17,172180.0,14.8385,14.8385,14.7922,14.7999,172180.0
2015-11-23 12:40:00,19.17,19.18,19.15,19.15,147387.0,14.7999,14.8076,14.7845,14.7845,147387.0
2015-11-23 12:50:00,19.15,19.19,19.11,19.17,356154.0,14.7845,14.8153,14.7536,14.7999,356154.0
2015-11-23 13:00:00,19.17,19.2,19.17,19.18,124136.0,14.7999,14.8231,14.7999,14.8076,124136.0
2015-11-23 13:10:00,19.18,19.19,19.13,19.15,106062.0,14.8076,14.8153,14.769,14.7845,106062.0
2015-11-23 13:20:00,19.15,19.18,19.14,19.16,84625.0,14.7845,14.8076,14.7767,14.7922,84625.0
2015-11-23 13:30:00,19.16,19.18,19.13,19.16,123484.0,14.7922,14.8076,14.769,14.7922,123484.0
2015-11-23 13:40:00,19.16,19.17,19.14,19.14,106331.0,14.7922,14.7999,14.7767,14.7767,106331.0
2015-11-23 13:50:00,19.14,19.15,19.12,19.13,101779.0,14.7767,14.7845,14.7613,14.769,101779.0
2015-11-23 14:00:00,19.13,19.14,19.08,19.08,176836.0,14.769,14.7767,14.7304,14.7304,176836.0
2015-11-23 14:10:00,19.08,19.11,19.06,19.07,162216.0,14.7304,14.7536,14.715,14.7227,162216.0
2015-11-23 14:20:00,19.07,19.07,19.04,19.06,128831.0,14.7227,14.7227,14.6995,14.715,128831.0
2015-11-23 14:30:00,19.07,19.07,18.98,19.01,175283.0,14.7227,14.7227,14.6532,14.6764,175283.0
2015-11-23 14:40:00,19.01,19.03,18.99,19.02,153505.0,14.6764,14.6918,14.6609,14.6841,153505.0
2015-11-23 14:50:00,19.02,19.05,18.99,19.04,215114.0,14.6841,14.7073,14.6609,14.6995,215114.0
2015-11-23 15:00:00,19.04,19.08,19.03,19.06,365879.0,14.6995,14.7304,14.6918,14.715,365879.0
2015-11-23 15:10:00,19.07,19.08,19.06,19.07,162420.0,14.7227,14.7304,14.715,14.7227,162420.0
2015-11-23 15:20:00,19.07,19.11,19.06,19.1,297845.0,14.7227,14.7536,14.715,14.7459,297845.0
2015-11-23 15:30:00,19.1,19.12,19.09,19.11,225685.0,14.7459,14.7613,14.7381,14.7536,225685.0
2015-11-23 15:40:00,19.11,19.13,19.06,19.06,433440.0,14.7536,14.769,14.715,14.715,433440.0
2015-11-23 15:50:00,19.07,19.08,19.05,19.07,812185.0,14.7227,14.7304,14.7073,14.7227,812185.0
2015-11-24 09:30:00,18.89,18.89,18.76,18.8,557385.0,14.5837,14.5837,14.4834,14.5142,557385.0
2015-11-24 09:40:00,18.81,18.87,18.81,18.84,329898.0,14.522,14.5683,14.522,14.5451,329898.0
2015-11-24 09:50:00,18.84,18.9,18.83,18.9,373865.0,14.5451,14.5914,14.5374,14.5914,373865.0
2015-11-24 10:00:00,18.89,18.99,18.89,18.97,170498.0,14.5837,14.6609,14.5837,14.6455,170498.0
2015-11-24 10:10:00,18.97,18.99,18.91,18.92,292494.0,14.6455,14.6609,14.5992,14.6069,292494.0
2015-11-24 10:20:00,18.92,18.96,18.9,18.93,171382.0,14.6069,14.6378,14.5914,14.6146,171382.0
2015-11-24 10:30:00,18.93,18.93,18.83,18.84,279349.0,14.6146,14.6146,14.5374,14.5451,279349.0
2015-11-24 10:40:00,18.84,18.85,18.74,18.75,328262.0,14.5451,14.5528,14.4679,14.4756,328262.0
2015-11-24 10:50:00,18.75,18.82,18.74,18.81,221233.0,14.4756,14.5297,14.4679,14.522,221233.0
2015-11-24 11:00:00,18.8,18.89,18.8,18.87,143654.0,14.5142,14.5837,14.5142,14.5683,143654.0
2015-11-24 11:10:00,18.87,18.88,18.84,18.86,133174.0,14.5683,14.576,14.5451,14.5606,133174.0
2015-11-24 11:20:00,18.86,18.91,18.85,18.9,323948.0,14.5606,14.5992,14.5528,14.5914,323948.0
2015-11-24 11:30:00,18.9,18.96,18.9,18.94,302864.0,14.5914,14.6378,14.5914,14.6223,302864.0
2015-11-24 11:40:00,18.94,18.95,18.9,18.92,172034.0,14.6223,14.63,14.5914,14.6069,172034.0
2015-11-24 11:50:00,18.92,19.01,18.92,18.98,258740.0,14.6069,14.6764,14.6069,14.6532,258740.0
2015-11-24 12:00:00,18.99,19.04,18.98,18.98,149570.0,14.6609,14.6995,14.6532,14.6532,149570.0
2015-11-24 12:10:00,18.98,19.0,18.96,18.96,166351.0,14.6532,14.6686,14.6378,14.6378,166351.0
2015-11-24 12:20:00,18.98,19.01,18.97,19.01,68670.0,14.6532,14.6764,14.6455,14.6764,68670.0
2015-11-24 12:30:00,19.0,19.01,18.99,18.99,136255.0,14.6686,14.6764,14.6609,14.6609,136255.0
2015-11-24 12:40:00,19.0,19.01,18.97,18.99,143181.0,14.6686,14.6764,14.6455,14.6609,143181.0
2015-11-24 12:50:00,18.99,19.02,18.98,19.02,66888.0,14.6609,14.6841,14.6532,14.6841,66888.0
2015-11-24 13:00:00,19.02,19.04,19.01,19.02,207186.0,14.6841,14.6995,14.6764,14.6841,207186.0
2015-11-24 13:10:00,19.03,19.03,18.99,19.0,179070.0,14.6918,14.6918,14.6609,14.6686,179070.0
2015-11-24 13:20:00,19.0,19.02,19.0,19.02,132168.0,14.6686,14.6841,14.6686,14.6841,132168.0
2015-11-24 13:30:00,19.01,19.03,18.99,18.99,296334.0,14.6764,14.6918,14.6609,14.6609,296334.0
2015-11-24 13:40:00,19.0,19.02,18.96,18.99,178331.0,14.6686,14.6841,14.6378,14.6609,178331.0
2015-11-24 13:50:00,18.99,19.03,18.98,19.01,203637.0,14.6609,14.6918,14.6532,14.6764,203637.0
2015-11-24 14:00:00,19.01,19.06,19.01,19.04,221095.0,14.6764,14.715,14.6764,14.6995,221095.0
2015-11-24 14:10:00,19.05,19.06,19.01,19.01,149149.0,14.7073,14.715,14.6764,14.6764,149149.0
2015-11-24 14:20:00,19.02,19.07,19.01,19.04,187090.0,14.6841,14.7227,14.6764,14.6995,187090.0
2015-11-24 14:30:00,19.04,19.05,19.03,19.04,49864.0,14.6995,14.7073,14.6918,14.6995,49864.0
2015-11-24 14:40:00,19.04,19.05,19.01,19.01,80307.0,14.6995,14.7073,14.6764,14.6764,80307.0
2015-11-24 14:50:00,19.01,19.07,19.01,19.07,152592.0,14.6764,14.7227,14.6764,14.7227,152592.0
2015-11-24 15:00:00,19.07,19.07,19.01,19.04,219413.0,14.7227,14.7227,14.6764,14.6995,219413.0
2015-11-24 15:10:00,19.04,19.06,19.02,19.03,193182.0,14.6995,14.715,14.6841,14.6918,193182.0
2015-11-24 15:20:00,19.03,19.04,18.99,18.99,200821.0,14.6918,14.6995,14.6609,14.6609,200821.0
2015-11-24 15:30:00,18.99,19.01,18.96,18.98,259812.0,14.6609,14.6764,14.6378,14.6532,259812.0
2015-11-24 15:40:00,18.98,19.01,18.96,18.96,446282.0,14.6532,14.6764,14.6378,14.6378,446282.0
2015-11-24 15:50:00,18.96,18.97,18.93,18.96,567487.0,14.6378,14.6455,14.6146,14.6378,567487.0
2015-11-25 09:30:00,18.98,19.05,18.96,19.0,214767.0,14.6532,14.7073,14.6378,14.6686,214767.0
2015-11-25 09:40:00,18.99,19.12,18.96,19.11,369010.0,14.6609,14.7613,14.6378,14.7536,369010.0
2015-11-25 09:50:00,19.11,19.15,19.07,19.07,144043.0,14.7536,14.7845,14.7227,14.7227,144043.0
2015-11-25 10:00:00,19.08,19.1,19.03,19.05,171611.0,14.7304,14.7459,14.6918,14.7073,171611.0
2015-11-25 10:10:00,19.05,19.09,19.04,19.09,97858.0,14.7073,14.7381,14.6995,14.7381,97858.0
2015-11-25 10:20:00,19.08,19.09,19.01,19.02,138725.0,14.7304,14.7381,14.6764,14.6841,138725.0
2015-11-25 10:30:00,19.01,19.02,18.98,19.0,163660.0,14.6764,14.6841,14.6532,14.6686,163660.0
2015-11-25 10:40:00,19.0,19.05,19.0,19.03,113504.0,14.6686,14.7073,14.6686,14.6918,113504.0
2015-11-25 10:50:00,19.03,19.04,19.0,19.02,84427.0,14.6918,14.6995,14.6686,14.6841,84427.0
2015-11-25 11:00:00,19.01,19.04,18.99,19.04,184540.0,14.6764,14.6995,14.6609,14.6995,184540.0
2015-11-25 11:10:00,19.04,19.06,19.03,19.05,141507.0,14.6995,14.715,14.6918,14.7073,141507.0
2015-11-25 11:20:00,19.05,19.06,18.99,18.99,160917.0,14.7073,14.715,14.6609,14.6609,160917.0
2015-11-25 11:30:00,19.0,19.0,18.96,18.98,85223.0,14.6686,14.6686,14.6378,14.6532,85223.0
2015-11-25 11:40:00,18.98,19.01,18.96,19.0,123401.0,14.6532,14.6764,14.6378,14.6686,123401.0
2015-11-25 11:50:00,19.0,19.03,18.98,19.02,232042.0,14.6686,14.6918,14.6532,14.6841,232042.0
2015-11-25 12:00:00,19.02,19.03,18.97,19.01,277526.0,14.6841,14.6918,14.6455,14.6764,277526.0
2015-11-25 12:10:00,19.01,19.02,18.99,19.0,71096.0,14.6764,14.6841,14.6609,14.6686,71096.0
2015-11-25 12:20:00,19.01,19.01,18.97,18.98,135047.0,14.6764,14.6764,14.6455,14.6532,135047.0
2015-11-25 12:30:00,18.98,19.0,18.96,18.96,180603.0,14.6532,14.6686,14.6378,14.6378,180603.0
2015-11-25 12:40:00,18.96,18.99,18.94,18.95,211263.0,14.6378,14.6609,14.6223,14.63,211263.0
2015-11-25 12:50:00,18.95,18.95,18.93,18.93,69163.0,14.63,14.63,14.6146,14.6146,69163.0
2015-11-25 13:00:00,18.94,18.96,18.93,18.95,90871.0,14.6223,14.6378,14.6146,14.63,90871.0
2015-11-25 13:10:00,18.95,18.96,18.92,18.94,187236.0,14.63,14.6378,14.6069,14.6223,187236.0
2015-11-25 13:20:00,18.94,18.96,18.93,18.96,86317.0,14.6223,14.6378,14.6146,14.6378,86317.0
2015-11-25 13:30:00,18.96,18.96,18.93,18.93,95606.0,14.6378,14.6378,14.6146,14.6146,95606.0
2015-11-25 13:40:00,18.94,18.94,18.9,18.91,147667.0,14.6223,14.6223,14.5914,14.5992,147667.0
2015-11-25 13:50:00,18.91,18.92,18.89,18.91,119954.0,14.5992,14.6069,14.5837,14.5992,119954.0
2015-11-25 14:00:00,18.91,18.94,18.91,18.94,110185.0,14.5992,14.6223,14.5992,14.6223,110185.0
2015-11-25 14:10:00,18.94,18.94,18.89,18.91,223861.0,14.6223,14.6223,14.5837,14.5992,223861.0
2015-11-25 14:20:00,18.91,18.94,18.79,18.79,651425.0,14.5992,14.6223,14.5065,14.5065,651425.0
2015-11-25 14:30:00,18.8,18.95,18.79,18.94,797855.0,14.5142,14.63,14.5065,14.6223,797855.0
2015-11-25 14:40:00,18.94,18.98,18.93,18.96,177585.0,14.6223,14.6532,14.6146,14.6378,177585.0
2015-11-25 14:50:00,18.96,19.02,18.95,19.02,211325.0,14.6378,14.6841,14.63,14.6841,211325.0
2015-11-25 15:00:00,19.02,19.02,19.0,19.01,102182.0,14.6841,14.6841,14.6686,14.6764,102182.0
2015-11-25 15:10:00,19.01,19.05,19.0,19.05,279767.0,14.6764,14.7073,14.6686,14.7073,279767.0
2015-11-25 15:20:00,19.05,19.05,19.0,19.02,231756.0,14.7073,14.7073,14.6686,14.6841,231756.0
2015-11-25 15:30:00,19.02,19.02,18.98,19.02,330553.0,14.6841,14.6841,14.6532,14.6841,330553.0
2015-11-25 15:40:00,19.02,19.02,18.95,18.98,348943.0,14.6841,14.6841,14.63,14.6532,348943.0
2015-11-25 15:50:00,18.97,18.98,18.95,18.98,276997.0,14.6455,14.6532,14.63,14.6532,276997.0
2015-11-27 09:30:00,18.94,18.98,18.88,18.98,152777.0,14.6223,14.6532,14.576,14.6532,152777.0
2015-11-27 09:40:00,18.97,18.97,18.87,18.94,130314.0,14.6455,14.6455,14.5683,14.6223,130314.0
2015-11-27 09:50:00,18.95,18.95,18.88,18.91,135814.0,14.63,14.63,14.576,14.5992,135814.0
2015-11-27 10:00:00,18.9,18.91,18.84,18.9,128328.0,14.5914,14.5992,14.5451,14.5914,128328.0
2015-11-27 10:10:00,18.89,18.93,18.87,18.93,100762.0,14.5837,14.6146,14.5683,14.6146,100762.0
2015-11-27 10:20:00,18.93,18.94,18.89,18.94,82812.0,14.6146,14.6223,14.5837,14.6223,82812.0
2015-11-27 10:30:00,18.94,18.95,18.92,18.92,88552.0,14.6223,14.63,14.6069,14.6069,88552.0
2015-11-27 10:40:00,18.93,18.97,18.91,18.91,111736.0,14.6146,14.6455,14.5992,14.5992,111736.0
2015-11-27 10:50:00,18.91,18.93,18.89,18.92,78043.0,14.5992,14.6146,14.5837,14.6069,78043.0
2015-11-27 11:00:00,18.92,18.93,18.84,18.86,276287.0,14.6069,14.6146,14.5451,14.5606,276287.0
2015-11-27 11:10:00,18.85,18.87,18.85,18.86,62297.0,14.5528,14.5683,14.5528,14.5606,62297.0
2015-11-27 11:20:00,18.86,18.89,18.85,18.86,135819.0,14.5606,14.5837,14.5528,14.5606,135819.0
2015-11-27 11:30:00,18.87,18.91,18.86,18.89,111948.0,14.5683,14.5992,14.5606,14.5837,111948.0
2015-11-27 11:40:00,18.89,18.9,18.84,18.85,95060.0,14.5837,14.5914,14.5451,14.5528,95060.0
2015-11-27 11:50:00,18.85,18.85,18.83,18.84,41053.0,14.5528,14.5528,14.5374,14.5451,41053.0
2015-11-27 12:00:00,18.83,18.84,18.82,18.82,71255.0,14.5374,14.5451,14.5297,14.5297,71255.0
2015-11-27 12:10:00,18.82,18.83,18.8,18.8,112594.0,14.5297,14.5374,14.5142,14.5142,112594.0
2015-11-27 12:20:00,18.8,18.81,18.78,18.78,79383.0,14.5142,14.522,14.4988,14.4988,79383.0
2015-11-27 12:30:00,18.79,18.8,18.78,18.8,106039.0,14.5065,14.5142,14.4988,14.5142,106039.0
2015-11-27 12:40:00,18.79,18.8,18.79,18.79,129511.0,14.5065,14.5142,14.5065,14.5065,129511.0
2015-11-27 12:50:00,18.79,18.8,18.76,18.77,383573.0,14.5065,14.5142,14.4834,14.4911,383573.0
2015-11-30 09:30:00,18.85,18.88,18.77,18.82,287571.0,14.5528,14.576,14.4911,14.5297,287571.0
2015-11-30 09:40:00,18.81,18.97,18.8,18.88,351483.0,14.522,14.6455,14.5142,14.576,351483.0
2015-11-30 09:50:00,18.88,18.9,18.83,18.84,244484.0,14.576,14.5914,14.5374,14.5451,244484.0
2015-11-30 10:00:00,18.84,18.91,18.78,18.91,267413.0,14.5451,14.5992,14.4988,14.5992,267413.0
2015-11-30 10:10:00,18.9,18.91,18.84,18.89,177614.0,14.5914,14.5992,14.5451,14.5837,177614.0
2015-11-30 10:20:00,18.88,18.94,18.88,18.92,179291.0,14.576,14.6223,14.576,14.6069,179291.0
2015-11-30 10:30:00,18.91,18.95,18.89,18.89,186678.0,14.5992,14.63,14.5837,14.5837,186678.0
2015-11-30 10:40:00,18.89,18.91,18.86,18.87,161944.0,14.5837,14.5992,14.5606,14.5683,161944.0
2015-11-30 10:50:00,18.87,18.88,18.84,18.85,153092.0,14.5683,14.576,14.5451,14.5528,153092.0
2015-11-30 11:00:00,18.84,18.92,18.82,18.91,232345.0,14.5451,14.6069,14.5297,14.5992,232345.0
2015-11-30 11:10:00,18.91,18.93,18.87,18.88,128172.0,14.5992,14.6146,14.5683,14.576,128172.0
2015-11-30 11:20:00,18.88,18.9,18.82,18.85,204219.0,14.576,14.5914,14.5297,14.5528,204219.0
2015-11-30 11:30:00,18.84,18.89,18.84,18.89,112408.0,14.5451,14.5837,14.5451,14.5837,112408.0
2015-11-30 11:40:00,18.88,18.89,18.83,18.84,115925.0,14.576,14.5837,14.5374,14.5451,115925.0
2015-11-30 11:50:00,18.84,18.86,18.81,18.85,98761.0,14.5451,14.5606,14.522,14.5528,98761.0
2015-11-30 12:00:00,18.85,18.87,18.84,18.85,112340.0,14.5528,14.5683,14.5451,14.5528,112340.0
2015-11-30 12:10:00,18.84,18.89,18.84,18.89,133667.0,14.5451,14.5837,14.5451,14.5837,133667.0
2015-11-30 12:20:00,18.89,18.89,18.87,18.88,86049.0,14.5837,14.5837,14.5683,14.576,86049.0
2015-11-30 12:30:00,18.87,18.88,18.83,18.84,103337.0,14.5683,14.576,14.5374,14.5451,103337.0
2015-11-30 12:40:00,18.84,18.84,18.83,18.83,71227.0,14.5451,14.5451,14.5374,14.5374,71227.0
2015-11-30 12:50:00,18.84,18.84,18.71,18.77,666175.0,14.5451,14.5451,14.4448,14.4911,666175.0
2015-11-30 13:00:00,18.76,18.8,18.75,18.77,119755.0,14.4834,14.5142,14.4756,14.4911,119755.0
2015-11-30 13:10:00,18.76,18.81,18.76,18.8,84032.0,14.4834,14.522,14.4834,14.5142,84032.0
2015-11-30 13:20:00,18.79,18.83,18.77,18.82,124357.0,14.5065,14.5374,14.4911,14.5297,124357.0
2015-11-30 13:30:00,18.82,18.85,18.81,18.82,135415.0,14.5297,14.5528,14.522,14.5297,135415.0
2015-11-30 13:40:00,18.83,18.85,18.81,18.83,141461.0,14.5374,14.5528,14.522,14.5374,141461.0
2015-11-30 13:50:00,18.84,18.86,18.82,18.84,104720.0,14.5451,14.5606,14.5297,14.5451,104720.0
2015-11-30 14:00:00,18.84,18.86,18.81,18.82,135688.0,14.5451,14.5606,14.522,14.5297,135688.0
2015-11-30 14:10:00,18.83,18.85,18.81,18.84,145500.0,14.5374,14.5528,14.522,14.5451,145500.0
2015-11-30 14:20:00,18.84,18.84,18.81,18.82,86491.0,14.5451,14.5451,14.522,14.5297,86491.0
2015-11-30 14:30:00,18.82,18.86,18.81,18.82,175504.0,14.5297,14.5606,14.522,14.5297,175504.0
2015-11-30 14:40:00,18.82,18.86,18.82,18.82,118441.0,14.5297,14.5606,14.5297,14.5297,118441.0
2015-11-30 14:50:00,18.82,18.83,18.75,18.77,211765.0,14.5297,14.5374,14.4756,14.4911,211765.0
2015-11-30 15:00:00,18.78,18.8,18.77,18.78,104063.0,14.4988,14.5142,14.4911,14.4988,104063.0
2015-11-30 15:10:00,18.78,18.81,18.77,18.78,207767.0,14.4988,14.522,14.4911,14.4988,207767.0
2015-11-30 15:20:00,18.78,18.79,18.75,18.76,135935.0,14.4988,14.5065,14.4756,14.4834,135935.0
2015-11-30 15:30:00,18.76,18.81,18.76,18.78,181635.0,14.4834,14.522,14.4834,14.4988,181635.0
2015-11-30 15:40:00,18.79,18.79,18.72,18.73,505232.0,14.5065,14.5065,14.4525,14.4602,505232.0
2015-11-30 15:50:00,18.74,18.75,18.73,18.74,791093.0,14.4679,14.4756,14.4602,14.4679,791093.0
2015-12-01 09:30:00,18.88,18.9,18.78,18.84,299652.0,14.576,14.5914,14.4988,14.5451,299652.0
2015-12-01 09:40:00,18.84,18.89,18.77,18.8,222836.0,14.5451,14.5837,14.4911,14.5142,222836.0
2015-12-01 09:50:00,18.8,18.84,18.78,18.83,178871.0,14.5142,14.5451,14.4988,14.5374,178871.0
2015-12-01 10:00:00,18.83,18.85,18.8,18.82,130751.0,14.5374,14.5528,14.5142,14.5297,130751.0
2015-12-01 10:10:00,18.82,18.86,18.8,18.82,176734.0,14.5297,14.5606,14.5142,14.5297,176734.0
2015-12-01 10:20:00,18.82,18.87,18.8,18.87,137991.0,14.5297,14.5683,14.5142,14.5683,137991.0
2015-12-01 10:30:00,18.87,18.89,18.84,18.88,168805.0,14.5683,14.5837,14.5451,14.576,168805.0
2015-12-01 10:40:00,18.89,18.93,18.87,18.9,169240.0,14.5837,14.6146,14.5683,14.5914,169240.0
2015-12-01 10:50:00,18.9,18.91,18.78,18.78,210145.0,14.5914,14.5992,14.4988,14.4988,210145.0
2015-12-01 11:00:00,18.79,18.79,18.69,18.69,310406.0,14.5065,14.5065,14.4293,14.4293,310406.0
2015-12-01 11:10:00,18.69,18.75,18.68,18.73,215125.0,14.4293,14.4756,14.4216,14.4602,215125.0
2015-12-01 11:20:00,18.73,18.8,18.72,18.77,127454.0,14.4602,14.5142,14.4525,14.4911,127454.0
2015-12-01 11:30:00,18.77,18.78,18.75,18.75,90440.0,14.4911,14.4988,14.4756,14.4756,90440.0
2015-12-01 11:40:00,18.76,18.81,18.75,18.79,132605.0,14.4834,14.522,14.4756,14.5065,132605.0
2015-12-01 11:50:00,18.8,18.81,18.78,18.81,128030.0,14.5142,14.522,14.4988,14.522,128030.0
2015-12-01 12:00:00,18.81,18.82,18.79,18.82,166397.0,14.522,14.5297,14.5065,14.5297,166397.0
2015-12-01 12:10:00,18.82,18.83,18.77,18.77,113957.0,14.5297,14.5374,14.4911,14.4911,113957.0
2015-12-01 12:20:00,18.77,18.79,18.77,18.79,94567.0,14.4911,14.5065,14.4911,14.5065,94567.0
2015-12-01 12:30:00,18.79,18.8,18.77,18.78,63101.0,14.5065,14.5142,14.4911,14.4988,63101.0
2015-12-01 12:40:00,18.78,18.8,18.77,18.79,78539.0,14.4988,14.5142,14.4911,14.5065,78539.0
2015-12-01 12:50:00,18.79,18.84,18.78,18.84,77672.0,14.5065,14.5451,14.4988,14.5451,77672.0
2015-12-01 13:00:00,18.84,18.84,18.79,18.8,78043.0,14.5451,14.5451,14.5065,14.5142,78043.0
2015-12-01 13:10:00,18.79,18.8,18.76,18.76,60089.0,14.5065,14.5142,14.4834,14.4834,60089.0
2015-12-01 13:20:00,18.76,18.78,18.75,18.75,79851.0,14.4834,14.4988,14.4756,14.4756,79851.0
2015-12-01 13:30:00,18.75,18.78,18.73,18.78,100334.0,14.4756,14.4988,14.4602,14.4988,100334.0
2015-12-01 13:40:00,18.78,18.78,18.74,18.75,119369.0,14.4988,14.4988,14.4679,14.4756,119369.0
2015-12-01 13:50:00,18.75,18.77,18.75,18.77,93617.0,14.4756,14.4911,14.4756,14.4911,93617.0
2015-12-01 14:00:00,18.77,18.79,18.76,18.77,97830.0,14.4911,14.5065,14.4834,14.4911,97830.0
2015-12-01 14:10:00,18.77,18.82,18.76,18.82,126484.0,14.4911,14.5297,14.4834,14.5297,126484.0
2015-12-01 14:20:00,18.82,18.85,18.81,18.83,143117.0,14.5297,14.5528,14.522,14.5374,143117.0
2015-12-01 14:30:00,18.83,18.84,18.81,18.84,89458.0,14.5374,14.5451,14.522,14.5451,89458.0
2015-12-01 14:40:00,18.84,18.85,18.81,18.85,149795.0,14.5451,14.5528,14.522,14.5528,149795.0
2015-12-01 14:50:00,18.85,18.85,18.83,18.85,124557.0,14.5528,14.5528,14.5374,14.5528,124557.0
2015-12-01 15:00:00,18.85,18.85,18.79,18.79,128189.0,14.5528,14.5528,14.5065,14.5065,128189.0
2015-12-01 15:10:00,18.8,18.84,18.79,18.82,170496.0,14.5142,14.5451,14.5065,14.5297,170496.0
2015-12-01 15:20:00,18.83,18.84,18.79,18.83,229225.0,14.5374,14.5451,14.5065,14.5374,229225.0
2015-12-01 15:30:00,18.84,18.87,18.79,18.81,305085.0,14.5451,14.5683,14.5065,14.522,305085.0
2015-12-01 15:40:00,18.81,18.82,18.78,18.8,223340.0,14.522,14.5297,14.4988,14.5142,223340.0
2015-12-01 15:50:00,18.8,18.86,18.79,18.81,996185.0,14.5142,14.5606,14.5065,14.522,996185.0
2015-12-02 09:30:00,18.79,18.86,18.73,18.83,283895.0,14.5065,14.5606,14.4602,14.5374,283895.0
2015-12-02 09:40:00,18.82,18.92,18.82,18.9,232528.0,14.5297,14.6069,14.5297,14.5914,232528.0
2015-12-02 09:50:00,18.9,18.97,18.9,18.97,201537.0,14.5914,14.6455,14.5914,14.6455,201537.0
2015-12-02 10:00:00,18.96,18.98,18.92,18.94,199758.0,14.6378,14.6532,14.6069,14.6223,199758.0
2015-12-02 10:10:00,18.94,19.0,18.93,19.0,360131.0,14.6223,14.6686,14.6146,14.6686,360131.0
2015-12-02 10:20:00,19.0,19.01,18.95,18.95,227989.0,14.6686,14.6764,14.63,14.63,227989.0
2015-12-02 10:30:00,18.95,18.96,18.88,18.88,121315.0,14.63,14.6378,14.576,14.576,121315.0
2015-12-02 10:40:00,18.88,18.91,18.86,18.87,197513.0,14.576,14.5992,14.5606,14.5683,197513.0
2015-12-02 10:50:00,18.87,18.91,18.87,18.89,96136.0,14.5683,14.5992,14.5683,14.5837,96136.0
2015-12-02 11:00:00,18.88,18.89,18.81,18.83,129461.0,14.576,14.5837,14.522,14.5374,129461.0
2015-12-02 11:10:00,18.83,18.85,18.81,18.84,103796.0,14.5374,14.5528,14.522,14.5451,103796.0
2015-12-02 11:20:00,18.84,18.88,18.82,18.88,186164.0,14.5451,14.576,14.5297,14.576,186164.0
2015-12-02 11:30:00,18.87,18.89,18.86,18.88,443119.0,14.5683,14.5837,14.5606,14.576,443119.0
2015-12-02 11:40:00,18.88,18.88,18.85,18.87,88557.0,14.576,14.576,14.5528,14.5683,88557.0
2015-12-02 11:50:00,18.87,18.87,18.86,18.86,100562.0,14.5683,14.5683,14.5606,14.5606,100562.0
2015-12-02 12:00:00,18.87,18.88,18.86,18.87,105255.0,14.5683,14.576,14.5606,14.5683,105255.0
2015-12-02 12:10:00,18.87,18.87,18.84,18.84,114655.0,14.5683,14.5683,14.5451,14.5451,114655.0
2015-12-02 12:20:00,18.84,18.84,18.81,18.84,148706.0,14.5451,14.5451,14.522,14.5451,148706.0
2015-12-02 12:30:00,18.83,18.88,18.83,18.88,92218.0,14.5374,14.576,14.5374,14.576,92218.0
2015-12-02 12:40:00,18.87,18.88,18.85,18.85,82781.0,14.5683,14.576,14.5528,14.5528,82781.0
2015-12-02 12:50:00,18.85,18.87,18.84,18.85,119554.0,14.5528,14.5683,14.5451,14.5528,119554.0
2015-12-02 13:00:00,18.85,18.85,18.8,18.82,70281.0,14.5528,14.5528,14.5142,14.5297,70281.0
2015-12-02 13:10:00,18.82,18.85,18.81,18.85,123130.0,14.5297,14.5528,14.522,14.5528,123130.0
2015-12-02 13:20:00,18.85,18.9,18.84,18.88,130234.0,14.5528,14.5914,14.5451,14.576,130234.0
2015-12-02 13:30:00,18.88,18.88,18.81,18.81,85964.0,14.576,14.576,14.522,14.522,85964.0
2015-12-02 13:40:00,18.81,18.81,18.77,18.78,194918.0,14.522,14.522,14.4911,14.4988,194918.0
2015-12-02 13:50:00,18.77,18.78,18.72,18.73,188964.0,14.4911,14.4988,14.4525,14.4602,188964.0
2015-12-02 14:00:00,18.73,18.8,18.72,18.8,154223.0,14.4602,14.5142,14.4525,14.5142,154223.0
2015-12-02 14:10:00,18.8,18.8,18.72,18.78,278259.0,14.5142,14.5142,14.4525,14.4988,278259.0
2015-12-02 14:20:00,18.78,18.82,18.77,18.81,257238.0,14.4988,14.5297,14.4911,14.522,257238.0
2015-12-02 14:30:00,18.81,18.82,18.78,18.8,184255.0,14.522,14.5297,14.4988,14.5142,184255.0
2015-12-02 14:40:00,18.8,18.81,18.71,18.75,251551.0,14.5142,14.522,14.4448,14.4756,251551.0
2015-12-02 14:50:00,18.75,18.76,18.72,18.74,209337.0,14.4756,14.4834,14.4525,14.4679,209337.0
2015-12-02 15:00:00,18.73,18.79,18.73,18.79,200076.0,14.4602,14.5065,14.4602,14.5065,200076.0
2015-12-02 15:10:00,18.78,18.82,18.76,18.82,362462.0,14.4988,14.5297,14.4834,14.5297,362462.0
2015-12-02 15:20:00,18.82,18.85,18.8,18.8,263130.0,14.5297,14.5528,14.5142,14.5142,263130.0
2015-12-02 15:30:00,18.8,18.82,18.75,18.79,582114.0,14.5142,14.5297,14.4756,14.5065,582114.0
2015-12-02 15:40:00,18.79,18.79,18.72,18.73,499417.0,14.5065,14.5065,14.4525,14.4602,499417.0
2015-12-02 15:50:00,18.72,18.75,18.7,18.75,1033578.0,14.4525,14.4756,14.437,14.4756,1033578.0
2015-12-03 09:30:00,18.84,18.88,18.72,18.73,195694.0,14.5451,14.576,14.4525,14.4602,195694.0
2015-12-03 09:40:00,18.73,18.78,18.7,18.74,179479.0,14.4602,14.4988,14.437,14.4679,179479.0
2015-12-03 09:50:00,18.73,18.79,18.72,18.76,120593.0,14.4602,14.5065,14.4525,14.4834,120593.0
2015-12-03 10:00:00,18.76,18.76,18.67,18.69,193910.0,14.4834,14.4834,14.4139,14.4293,193910.0
2015-12-03 10:10:00,18.69,18.76,18.67,18.67,693234.0,14.4293,14.4834,14.4139,14.4139,693234.0
2015-12-03 10:20:00,18.67,18.68,18.54,18.54,640520.0,14.4139,14.4216,14.3135,14.3135,640520.0
2015-12-03 10:30:00,18.54,18.56,18.52,18.54,226795.0,14.3135,14.329,14.2981,14.3135,226795.0
2015-12-03 10:40:00,18.54,18.56,18.53,18.55,188753.0,14.3135,14.329,14.3058,14.3212,188753.0
2015-12-03 10:50:00,18.55,18.57,18.51,18.53,153499.0,14.3212,14.3367,14.2904,14.3058,153499.0
2015-12-03 11:00:00,18.52,18.57,18.52,18.56,369567.0,14.2981,14.3367,14.2981,14.329,369567.0
2015-12-03 11:10:00,18.56,18.59,18.55,18.58,266349.0,14.329,14.3521,14.3212,14.3444,266349.0
2015-12-03 11:20:00,18.58,18.63,18.57,18.59,238686.0,14.3444,14.383,14.3367,14.3521,238686.0
2015-12-03 11:30:00,18.59,18.59,18.5,18.51,411932.0,14.3521,14.3521,14.2826,14.2904,411932.0
2015-12-03 11:40:00,18.5,18.51,18.45,18.47,357564.0,14.2826,14.2904,14.244,14.2595,357564.0
2015-12-03 11:50:00,18.46,18.47,18.44,18.46,280169.0,14.2518,14.2595,14.2363,14.2518,280169.0
2015-12-03 12:00:00,18.46,18.48,18.44,18.45,264186.0,14.2518,14.2672,14.2363,14.244,264186.0
2015-12-03 12:10:00,18.45,18.46,18.42,18.44,367865.0,14.244,14.2518,14.2209,14.2363,367865.0
2015-12-03 12:20:00,18.43,18.44,18.32,18.34,569112.0,14.2286,14.2363,14.1437,14.1591,569112.0
2015-12-03 12:30:00,18.33,18.34,18.29,18.29,223664.0,14.1514,14.1591,14.1205,14.1205,223664.0
2015-12-03 12:40:00,18.29,18.32,18.28,18.32,301453.0,14.1205,14.1437,14.1128,14.1437,301453.0
2015-12-03 12:50:00,18.32,18.34,18.27,18.27,169206.0,14.1437,14.1591,14.1051,14.1051,169206.0
2015-12-03 13:00:00,18.28,18.28,18.25,18.26,151423.0,14.1128,14.1128,14.0896,14.0973,151423.0
2015-12-03 13:10:00,18.26,18.26,18.25,18.26,147281.0,14.0973,14.0973,14.0896,14.0973,147281.0
2015-12-03 13:20:00,18.26,18.26,18.24,18.25,130021.0,14.0973,14.0973,14.0819,14.0896,130021.0
2015-12-03 13:30:00,18.25,18.26,18.2,18.25,257382.0,14.0896,14.0973,14.051,14.0896,257382.0
2015-12-03 13:40:00,18.25,18.28,18.21,18.21,155650.0,14.0896,14.1128,14.0587,14.0587,155650.0
2015-12-03 13:50:00,18.21,18.24,18.19,18.2,170254.0,14.0587,14.0819,14.0433,14.051,170254.0
2015-12-03 14:00:00,18.19,18.21,18.14,18.14,298416.0,14.0433,14.0587,14.0047,14.0047,298416.0
2015-12-03 14:10:00,18.14,18.15,18.01,18.03,571758.0,14.0047,14.0124,13.9043,13.9198,571758.0
2015-12-03 14:20:00,18.02,18.07,18.02,18.04,488745.0,13.9121,13.9507,13.9121,13.9275,488745.0
2015-12-03 14:30:00,18.05,18.05,17.94,17.95,448264.0,13.9352,13.9352,13.8503,13.858,448264.0
2015-12-03 14:40:00,17.95,17.95,17.86,17.88,559149.0,13.858,13.858,13.7885,13.804,559149.0
2015-12-03 14:50:00,17.88,17.89,17.84,17.88,618113.0,13.804,13.8117,13.7731,13.804,618113.0
2015-12-03 15:00:00,17.88,17.94,17.86,17.93,892306.0,13.804,13.8503,13.7885,13.8426,892306.0
2015-12-03 15:10:00,17.93,17.93,17.88,17.88,1130787.0,13.8426,13.8426,13.804,13.804,1130787.0
2015-12-03 15:20:00,17.88,17.89,17.81,17.81,725352.0,13.804,13.8117,13.7499,13.7499,725352.0
2015-12-03 15:30:00,17.81,17.82,17.77,17.81,1016575.0,13.7499,13.7576,13.719,13.7499,1016575.0
2015-12-03 15:40:00,17.81,17.81,17.76,17.77,1260800.0,13.7499,13.7499,13.7113,13.719,1260800.0
2015-12-03 15:50:00,17.77,17.83,17.76,17.83,2088130.0,13.719,13.7654,13.7113,13.7654,2088130.0
2015-12-04 09:30:00,17.82,17.9,17.74,17.82,336490.0,13.7576,13.8194,13.6959,13.7576,336490.0
2015-12-04 09:40:00,17.82,17.92,17.82,17.91,275463.0,13.7576,13.8349,13.7576,13.8271,275463.0
2015-12-04 09:50:00,17.91,17.97,17.9,17.91,262958.0,13.8271,13.8735,13.8194,13.8271,262958.0
2015-12-04 10:00:00,17.92,17.94,17.82,17.84,432326.0,13.8349,13.8503,13.7576,13.7731,432326.0
2015-12-04 10:10:00,17.84,17.92,17.83,17.91,263686.0,13.7731,13.8349,13.7654,13.8271,263686.0
2015-12-04 10:20:00,17.92,17.93,17.88,17.92,242772.0,13.8349,13.8426,13.804,13.8349,242772.0
2015-12-04 10:30:00,17.92,17.92,17.88,17.89,281330.0,13.8349,13.8349,13.804,13.8117,281330.0
2015-12-04 10:40:00,17.89,17.92,17.87,17.91,212550.0,13.8117,13.8349,13.7963,13.8271,212550.0
2015-12-04 10:50:00,17.91,17.96,17.91,17.96,191041.0,13.8271,13.8657,13.8271,13.8657,191041.0
2015-12-04 11:00:00,17.96,17.96,17.91,17.91,282419.0,13.8657,13.8657,13.8271,13.8271,282419.0
2015-12-04 11:10:00,17.91,17.92,17.83,17.85,274919.0,13.8271,13.8349,13.7654,13.7808,274919.0
2015-12-04 11:20:00,17.84,17.87,17.83,17.83,210787.0,13.7731,13.7963,13.7654,13.7654,210787.0
2015-12-04 11:30:00,17.83,17.84,17.82,17.83,130845.0,13.7654,13.7731,13.7576,13.7654,130845.0
2015-12-04 11:40:00,17.83,17.84,17.72,17.72,307960.0,13.7654,13.7731,13.6804,13.6804,307960.0
2015-12-04 11:50:00,17.72,17.74,17.71,17.71,213668.0,13.6804,13.6959,13.6727,13.6727,213668.0
2015-12-04 12:00:00,17.71,17.76,17.71,17.76,209778.0,13.6727,13.7113,13.6727,13.7113,209778.0
2015-12-04 12:10:00,17.76,17.77,17.74,17.75,262487.0,13.7113,13.719,13.6959,13.7036,262487.0
2015-12-04 12:20:00,17.75,17.75,17.7,17.71,252121.0,13.7036,13.7036,13.665,13.6727,252121.0
2015-12-04 12:30:00,17.71,17.81,17.7,17.79,416570.0,13.6727,13.7499,13.665,13.7345,416570.0
2015-12-04 12:40:00,17.79,17.8,17.76,17.76,233088.0,13.7345,13.7422,13.7113,13.7113,233088.0
2015-12-04 12:50:00,17.76,17.79,17.74,17.75,661310.0,13.7113,13.7345,13.6959,13.7036,661310.0
2015-12-04 13:00:00,17.75,17.85,17.74,17.83,449323.0,13.7036,13.7808,13.6959,13.7654,449323.0
2015-12-04 13:10:00,17.82,17.89,17.81,17.87,342407.0,13.7576,13.8117,13.7499,13.7963,342407.0
2015-12-04 13:20:00,17.87,17.9,17.86,17.89,348638.0,13.7963,13.8194,13.7885,13.8117,348638.0
2015-12-04 13:30:00,17.9,17.91,17.87,17.88,220280.0,13.8194,13.8271,13.7963,13.804,220280.0
2015-12-04 13:40:00,17.88,17.89,17.83,17.85,253035.0,13.804,13.8117,13.7654,13.7808,253035.0
2015-12-04 13:50:00,17.85,17.95,17.84,17.91,278733.0,13.7808,13.858,13.7731,13.8271,278733.0
2015-12-04 14:00:00,17.9,17.91,17.85,17.88,205629.0,13.8194,13.8271,13.7808,13.804,205629.0
2015-12-04 14:10:00,17.88,17.92,17.82,17.82,282742.0,13.804,13.8349,13.7576,13.7576,282742.0
2015-12-04 14:20:00,17.82,17.91,17.82,17.91,212124.0,13.7576,13.8271,13.7576,13.8271,212124.0
2015-12-04 14:30:00,17.91,17.92,17.87,17.91,161371.0,13.8271,13.8349,13.7963,13.8271,161371.0
2015-12-04 14:40:00,17.91,18.01,17.9,17.99,323377.0,13.8271,13.9043,13.8194,13.8889,323377.0
2015-12-04 14:50:00,17.99,18.03,17.98,18.03,198978.0,13.8889,13.9198,13.8812,13.9198,198978.0
2015-12-04 15:00:00,18.03,18.04,17.98,18.01,560445.0,13.9198,13.9275,13.8812,13.9043,560445.0
2015-12-04 15:10:00,18.02,18.06,18.0,18.05,361996.0,13.9121,13.9429,13.8966,13.9352,361996.0
2015-12-04 15:20:00,18.05,18.05,17.98,18.03,322570.0,13.9352,13.9352,13.8812,13.9198,322570.0
2015-12-04 15:30:00,18.02,18.03,17.98,18.01,438490.0,13.9121,13.9198,13.8812,13.9043,438490.0
2015-12-04 15:40:00,18.01,18.06,17.99,18.01,745125.0,13.9043,13.9429,13.8889,13.9043,745125.0
2015-12-04 15:50:00,18.01,18.03,18.0,18.02,782927.0,13.9043,13.9198,13.8966,13.9121,782927.0
2015-12-07 09:30:00,17.96,18.02,17.86,17.94,335064.0,13.8657,13.9121,13.7885,13.8503,335064.0
2015-12-07 09:40:00,17.93,17.95,17.84,17.9,230709.0,13.8426,13.858,13.7731,13.8194,230709.0
2015-12-07 09:50:00,17.91,17.99,17.88,17.97,371405.0,13.8271,13.8889,13.804,13.8735,371405.0
2015-12-07 10:00:00,17.98,17.98,17.89,17.93,170696.0,13.8812,13.8812,13.8117,13.8426,170696.0
2015-12-07 10:10:00,17.93,17.96,17.91,17.95,236274.0,13.8426,13.8657,13.8271,13.858,236274.0
2015-12-07 10:20:00,17.95,17.95,17.89,17.92,235625.0,13.858,13.858,13.8117,13.8349,235625.0
2015-12-07 10:30:00,17.92,17.93,17.79,17.83,167106.0,13.8349,13.8426,13.7345,13.7654,167106.0
2015-12-07 10:40:00,17.83,17.85,17.8,17.84,275766.0,13.7654,13.7808,13.7422,13.7731,275766.0
2015-12-07 10:50:00,17.84,17.9,17.84,17.88,123719.0,13.7731,13.8194,13.7731,13.804,123719.0
2015-12-07 11:00:00,17.88,17.9,17.84,17.88,298248.0,13.804,13.8194,13.7731,13.804,298248.0
2015-12-07 11:10:00,17.88,17.89,17.85,17.86,375846.0,13.804,13.8117,13.7808,13.7885,375846.0
2015-12-07 11:20:00,17.86,17.88,17.82,17.82,296400.0,13.7885,13.804,13.7576,13.7576,296400.0
2015-12-07 11:30:00,17.83,17.89,17.82,17.89,214442.0,13.7654,13.8117,13.7576,13.8117,214442.0
2015-12-07 11:40:00,17.9,17.91,17.88,17.91,196868.0,13.8194,13.8271,13.804,13.8271,196868.0
2015-12-07 11:50:00,17.91,17.96,17.9,17.96,84645.0,13.8271,13.8657,13.8194,13.8657,84645.0
2015-12-07 12:00:00,17.96,17.96,17.93,17.94,69662.0,13.8657,13.8657,13.8426,13.8503,69662.0
2015-12-07 12:10:00,17.93,17.96,17.93,17.96,104080.0,13.8426,13.8657,13.8426,13.8657,104080.0
2015-12-07 12:20:00,17.96,17.96,17.93,17.93,104701.0,13.8657,13.8657,13.8426,13.8426,104701.0
2015-12-07 12:30:00,17.93,17.94,17.89,17.91,179958.0,13.8426,13.8503,13.8117,13.8271,179958.0
2015-12-07 12:40:00,17.92,17.93,17.89,17.89,100655.0,13.8349,13.8426,13.8117,13.8117,100655.0
2015-12-07 12:50:00,17.89,17.9,17.85,17.87,155093.0,13.8117,13.8194,13.7808,13.7963,155093.0
2015-12-07 13:00:00,17.87,17.95,17.86,17.95,149564.0,13.7963,13.858,13.7885,13.858,149564.0
2015-12-07 13:10:00,17.95,17.96,17.9,17.94,117595.0,13.858,13.8657,13.8194,13.8503,117595.0
2015-12-07 13:20:00,17.94,17.98,17.93,17.98,226223.0,13.8503,13.8812,13.8426,13.8812,226223.0
2015-12-07 13:30:00,17.98,18.01,17.97,18.01,209578.0,13.8812,13.9043,13.8735,13.9043,209578.0
2015-12-07 13:40:00,18.0,18.02,17.99,18.01,284468.0,13.8966,13.9121,13.8889,13.9043,284468.0
2015-12-07 13:50:00,18.01,18.03,18.0,18.02,127662.0,13.9043,13.9198,13.8966,13.9121,127662.0
2015-12-07 14:00:00,18.02,18.03,17.99,18.01,143513.0,13.9121,13.9198,13.8889,13.9043,143513.0
2015-12-07 14:10:00,18.01,18.01,17.99,18.01,108771.0,13.9043,13.9043,13.8889,13.9043,108771.0
2015-12-07 14:20:00,18.01,18.03,18.0,18.03,114020.0,13.9043,13.9198,13.8966,13.9198,114020.0
2015-12-07 14:30:00,18.03,18.05,18.0,18.01,121668.0,13.9198,13.9352,13.8966,13.9043,121668.0
2015-12-07 14:40:00,18.01,18.03,17.99,18.02,323082.0,13.9043,13.9198,13.8889,13.9121,323082.0
2015-12-07 14:50:00,18.02,18.06,18.01,18.05,310272.0,13.9121,13.9429,13.9043,13.9352,310272.0
2015-12-07 15:00:00,18.06,18.07,18.0,18.02,355952.0,13.9429,13.9507,13.8966,13.9121,355952.0
2015-12-07 15:10:00,18.02,18.06,18.0,18.06,287962.0,13.9121,13.9429,13.8966,13.9429,287962.0
2015-12-07 15:20:00,18.06,18.09,18.05,18.07,302360.0,13.9429,13.9661,13.9352,13.9507,302360.0
2015-12-07 15:30:00,18.07,18.11,18.04,18.05,565574.0,13.9507,13.9815,13.9275,13.9352,565574.0
2015-12-07 15:40:00,18.05,18.08,18.02,18.07,432777.0,13.9352,13.9584,13.9121,13.9507,432777.0
2015-12-07 15:50:00,18.07,18.08,18.04,18.05,512668.0,13.9507,13.9584,13.9275,13.9352,512668.0
2015-12-08 09:30:00,17.83,17.83,17.7,17.72,274691.0,13.7654,13.7654,13.665,13.6804,274691.0
2015-12-08 09:40:00,17.73,17.83,17.64,17.83,265419.0,13.6882,13.7654,13.6187,13.7654,265419.0
2015-12-08 09:50:00,17.83,17.87,17.74,17.75,233470.0,13.7654,13.7963,13.6959,13.7036,233470.0
2015-12-08 10:00:00,17.74,17.79,17.71,17.73,259112.0,13.6959,13.7345,13.6727,13.6882,259112.0
2015-12-08 10:10:00,17.73,17.74,17.66,17.67,146020.0,13.6882,13.6959,13.6341,13.6418,146020.0
2015-12-08 10:20:00,17.67,17.68,17.61,17.62,167457.0,13.6418,13.6496,13.5955,13.6032,167457.0
2015-12-08 10:30:00,17.61,17.72,17.6,17.71,375821.0,13.5955,13.6804,13.5878,13.6727,375821.0
2015-12-08 10:40:00,17.71,17.82,17.71,17.82,334239.0,13.6727,13.7576,13.6727,13.7576,334239.0
2015-12-08 10:50:00,17.81,17.85,17.75,17.78,382424.0,13.7499,13.7808,13.7036,13.7268,382424.0
2015-12-08 11:00:00,17.78,17.88,17.78,17.87,226075.0,13.7268,13.804,13.7268,13.7963,226075.0
2015-12-08 11:10:00,17.87,17.88,17.81,17.87,189378.0,13.7963,13.804,13.7499,13.7963,189378.0
2015-12-08 11:20:00,17.86,17.89,17.79,17.8,170540.0,13.7885,13.8117,13.7345,13.7422,170540.0
2015-12-08 11:30:00,17.8,17.82,17.77,17.78,138850.0,13.7422,13.7576,13.719,13.7268,138850.0
2015-12-08 11:40:00,17.78,17.83,17.78,17.83,119519.0,13.7268,13.7654,13.7268,13.7654,119519.0
2015-12-08 11:50:00,17.83,17.84,17.79,17.83,104869.0,13.7654,13.7731,13.7345,13.7654,104869.0
2015-12-08 12:00:00,17.82,17.83,17.74,17.79,208894.0,13.7576,13.7654,13.6959,13.7345,208894.0
2015-12-08 12:10:00,17.79,17.8,17.74,17.77,183017.0,13.7345,13.7422,13.6959,13.719,183017.0
2015-12-08 12:20:00,17.77,17.79,17.75,17.78,139039.0,13.719,13.7345,13.7036,13.7268,139039.0
2015-12-08 12:30:00,17.77,17.83,17.76,17.82,113373.0,13.719,13.7654,13.7113,13.7576,113373.0
2015-12-08 12:40:00,17.83,17.84,17.78,17.81,118907.0,13.7654,13.7731,13.7268,13.7499,118907.0
2015-12-08 12:50:00,17.8,17.86,17.8,17.86,93118.0,13.7422,13.7885,13.7422,13.7885,93118.0
2015-12-08 13:00:00,17.86,17.87,17.82,17.83,113120.0,13.7885,13.7963,13.7576,13.7654,113120.0
2015-12-08 13:10:00,17.84,17.87,17.81,17.82,173166.0,13.7731,13.7963,13.7499,13.7576,173166.0
2015-12-08 13:20:00,17.82,17.84,17.8,17.82,121413.0,13.7576,13.7731,13.7422,13.7576,121413.0
2015-12-08 13:30:00,17.82,17.86,17.81,17.82,143993.0,13.7576,13.7885,13.7499,13.7576,143993.0
2015-12-08 13:40:00,17.83,17.87,17.82,17.83,95402.0,13.7654,13.7963,13.7576,13.7654,95402.0
2015-12-08 13:50:00,17.84,17.88,17.82,17.87,110295.0,13.7731,13.804,13.7576,13.7963,110295.0
2015-12-08 14:00:00,17.87,17.92,17.86,17.91,72498.0,13.7963,13.8349,13.7885,13.8271,72498.0
2015-12-08 14:10:00,17.91,17.91,17.86,17.88,135702.0,13.8271,13.8271,13.7885,13.804,135702.0
2015-12-08 14:20:00,17.87,17.88,17.83,17.86,99852.0,13.7963,13.804,13.7654,13.7885,99852.0
2015-12-08 14:30:00,17.86,17.86,17.82,17.85,124343.0,13.7885,13.7885,13.7576,13.7808,124343.0
2015-12-08 14:40:00,17.84,17.85,17.8,17.8,148328.0,13.7731,13.7808,13.7422,13.7422,148328.0
2015-12-08 14:50:00,17.81,17.82,17.78,17.8,406863.0,13.7499,13.7576,13.7268,13.7422,406863.0
2015-12-08 15:00:00,17.8,17.85,17.78,17.85,297449.0,13.7422,13.7808,13.7268,13.7808,297449.0
2015-12-08 15:10:00,17.85,17.86,17.78,17.78,200548.0,13.7808,13.7885,13.7268,13.7268,200548.0
2015-12-08 15:20:00,17.78,17.81,17.77,17.8,257705.0,13.7268,13.7499,13.719,13.7422,257705.0
2015-12-08 15:30:00,17.8,17.85,17.79,17.84,407622.0,13.7422,13.7808,13.7345,13.7731,407622.0
2015-12-08 15:40:00,17.84,17.88,17.8,17.88,578827.0,13.7731,13.804,13.7422,13.804,578827.0
2015-12-08 15:50:00,17.88,17.88,17.82,17.84,1167687.0,13.804,13.804,13.7576,13.7731,1167687.0
2015-12-09 09:30:00,17.72,17.98,17.69,17.98,548652.0,13.6804,13.8812,13.6573,13.8812,548652.0
2015-12-09 09:40:00,17.98,17.99,17.93,17.97,311775.0,13.8812,13.8889,13.8426,13.8735,311775.0
2015-12-09 09:50:00,17.97,17.97,17.85,17.88,275038.0,13.8735,13.8735,13.7808,13.804,275038.0
2015-12-09 10:00:00,17.88,17.89,17.84,17.87,322525.0,13.804,13.8117,13.7731,13.7963,322525.0
2015-12-09 10:10:00,17.87,17.93,17.87,17.9,319738.0,13.7963,13.8426,13.7963,13.8194,319738.0
2015-12-09 10:20:00,17.9,17.91,17.87,17.88,145564.0,13.8194,13.8271,13.7963,13.804,145564.0
2015-12-09 10:30:00,17.89,18.02,17.88,18.0,199086.0,13.8117,13.9121,13.804,13.8966,199086.0
2015-12-09 10:40:00,17.99,18.05,17.99,17.99,236019.0,13.8889,13.9352,13.8889,13.8889,236019.0
2015-12-09 10:50:00,17.99,18.05,17.98,18.04,194189.0,13.8889,13.9352,13.8812,13.9275,194189.0
2015-12-09 11:00:00,18.04,18.06,18.0,18.03,239031.0,13.9275,13.9429,13.8966,13.9198,239031.0
2015-12-09 11:10:00,18.02,18.07,18.0,18.01,206301.0,13.9121,13.9507,13.8966,13.9043,206301.0
2015-12-09 11:20:00,18.01,18.02,17.96,17.98,271043.0,13.9043,13.9121,13.8657,13.8812,271043.0
2015-12-09 11:30:00,17.98,17.99,17.93,17.96,150239.0,13.8812,13.8889,13.8426,13.8657,150239.0
2015-12-09 11:40:00,17.96,17.98,17.86,17.89,266026.0,13.8657,13.8812,13.7885,13.8117,266026.0
2015-12-09 11:50:00,17.88,17.92,17.86,17.89,142681.0,13.804,13.8349,13.7885,13.8117,142681.0
2015-12-09 12:00:00,17.89,17.91,17.87,17.89,139326.0,13.8117,13.8271,13.7963,13.8117,139326.0
2015-12-09 12:10:00,17.9,17.9,17.85,17.85,170811.0,13.8194,13.8194,13.7808,13.7808,170811.0
2015-12-09 12:20:00,17.86,17.86,17.8,17.8,178750.0,13.7885,13.7885,13.7422,13.7422,178750.0
2015-12-09 12:30:00,17.8,17.82,17.75,17.76,264857.0,13.7422,13.7576,13.7036,13.7113,264857.0
2015-12-09 12:40:00,17.75,17.77,17.71,17.77,203156.0,13.7036,13.719,13.6727,13.719,203156.0
2015-12-09 12:50:00,17.77,17.78,17.72,17.74,113137.0,13.719,13.7268,13.6804,13.6959,113137.0
2015-12-09 13:00:00,17.74,17.78,17.69,17.76,161852.0,13.6959,13.7268,13.6573,13.7113,161852.0
2015-12-09 13:10:00,17.75,17.8,17.74,17.76,110132.0,13.7036,13.7422,13.6959,13.7113,110132.0
2015-12-09 13:20:00,17.76,17.78,17.7,17.72,163819.0,13.7113,13.7268,13.665,13.6804,163819.0
2015-12-09 13:30:00,17.72,17.75,17.68,17.75,152653.0,13.6804,13.7036,13.6496,13.7036,152653.0
2015-12-09 13:40:00,17.74,17.76,17.69,17.74,173359.0,13.6959,13.7113,13.6573,13.6959,173359.0
2015-12-09 13:50:00,17.74,17.79,17.73,17.76,130499.0,13.6959,13.7345,13.6882,13.7113,130499.0
2015-12-09 14:00:00,17.76,17.77,17.72,17.73,81191.0,13.7113,13.719,13.6804,13.6882,81191.0
2015-12-09 14:10:00,17.73,17.76,17.72,17.73,127627.0,13.6882,13.7113,13.6804,13.6882,127627.0
2015-12-09 14:20:00,17.73,17.73,17.7,17.73,129337.0,13.6882,13.6882,13.665,13.6882,129337.0
2015-12-09 14:30:00,17.72,17.75,17.7,17.75,120856.0,13.6804,13.7036,13.665,13.7036,120856.0
2015-12-09 14:40:00,17.74,17.75,17.7,17.71,104461.0,13.6959,13.7036,13.665,13.6727,104461.0
2015-12-09 14:50:00,17.71,17.72,17.69,17.71,180133.0,13.6727,13.6804,13.6573,13.6727,180133.0
2015-12-09 15:00:00,17.7,17.73,17.69,17.73,180538.0,13.665,13.6882,13.6573,13.6882,180538.0
2015-12-09 15:10:00,17.73,17.74,17.7,17.73,202626.0,13.6882,13.6959,13.665,13.6882,202626.0
2015-12-09 15:20:00,17.73,17.77,17.72,17.73,270984.0,13.6882,13.719,13.6804,13.6882,270984.0
2015-12-09 15:30:00,17.73,17.81,17.73,17.75,420687.0,13.6882,13.7499,13.6882,13.7036,420687.0
2015-12-09 15:40:00,17.75,17.77,17.73,17.73,595903.0,13.7036,13.719,13.6882,13.6882,595903.0
2015-12-09 15:50:00,17.73,17.75,17.71,17.75,828954.0,13.6882,13.7036,13.6727,13.7036,828954.0
2015-12-10 09:30:00,17.75,17.89,17.7,17.88,255303.0,13.7036,13.8117,13.665,13.804,255303.0
2015-12-10 09:40:00,17.89,17.93,17.88,17.88,183794.0,13.8117,13.8426,13.804,13.804,183794.0
2015-12-10 09:50:00,17.88,17.89,17.82,17.83,120042.0,13.804,13.8117,13.7576,13.7654,120042.0
2015-12-10 10:00:00,17.83,17.89,17.83,17.83,158210.0,13.7654,13.8117,13.7654,13.7654,158210.0
2015-12-10 10:10:00,17.83,17.84,17.77,17.82,175838.0,13.7654,13.7731,13.719,13.7576,175838.0
2015-12-10 10:20:00,17.83,17.87,17.82,17.85,169789.0,13.7654,13.7963,13.7576,13.7808,169789.0
2015-12-10 10:30:00,17.86,17.93,17.84,17.93,203913.0,13.7885,13.8426,13.7731,13.8426,203913.0
2015-12-10 10:40:00,17.93,17.99,17.92,17.98,163715.0,13.8426,13.8889,13.8349,13.8812,163715.0
2015-12-10 10:50:00,17.98,17.98,17.87,17.89,246389.0,13.8812,13.8812,13.7963,13.8117,246389.0
2015-12-10 11:00:00,17.89,17.9,17.82,17.82,190496.0,13.8117,13.8194,13.7576,13.7576,190496.0
2015-12-10 11:10:00,17.82,17.83,17.8,17.8,207948.0,13.7576,13.7654,13.7422,13.7422,207948.0
2015-12-10 11:20:00,17.81,17.83,17.76,17.76,174317.0,13.7499,13.7654,13.7113,13.7113,174317.0
2015-12-10 11:30:00,17.76,17.78,17.74,17.77,161566.0,13.7113,13.7268,13.6959,13.719,161566.0
2015-12-10 11:40:00,17.77,17.77,17.72,17.77,112674.0,13.719,13.719,13.6804,13.719,112674.0
2015-12-10 11:50:00,17.77,17.78,17.71,17.71,155528.0,13.719,13.7268,13.6727,13.6727,155528.0
2015-12-10 12:00:00,17.71,17.75,17.69,17.7,204599.0,13.6727,13.7036,13.6573,13.665,204599.0
2015-12-10 12:10:00,17.7,17.7,17.64,17.65,174619.0,13.665,13.665,13.6187,13.6264,174619.0
2015-12-10 12:20:00,17.64,17.69,17.64,17.65,264216.0,13.6187,13.6573,13.6187,13.6264,264216.0
2015-12-10 12:30:00,17.66,17.67,17.59,17.61,384833.0,13.6341,13.6418,13.5801,13.5955,384833.0
2015-12-10 12:40:00,17.61,17.69,17.61,17.66,136385.0,13.5955,13.6573,13.5955,13.6341,136385.0
2015-12-10 12:50:00,17.66,17.71,17.64,17.7,169401.0,13.6341,13.6727,13.6187,13.665,169401.0
2015-12-10 13:00:00,17.71,17.73,17.68,17.73,123959.0,13.6727,13.6882,13.6496,13.6882,123959.0
2015-12-10 13:10:00,17.73,17.77,17.71,17.77,133004.0,13.6882,13.719,13.6727,13.719,133004.0
2015-12-10 13:20:00,17.77,17.81,17.76,17.78,130384.0,13.719,13.7499,13.7113,13.7268,130384.0
2015-12-10 13:30:00,17.79,17.81,17.78,17.79,81174.0,13.7345,13.7499,13.7268,13.7345,81174.0
2015-12-10 13:40:00,17.79,17.8,17.75,17.79,128052.0,13.7345,13.7422,13.7036,13.7345,128052.0
2015-12-10 13:50:00,17.79,17.79,17.77,17.77,91343.0,13.7345,13.7345,13.719,13.719,91343.0
2015-12-10 14:00:00,17.77,17.78,17.75,17.76,108753.0,13.719,13.7268,13.7036,13.7113,108753.0
2015-12-10 14:10:00,17.76,17.78,17.73,17.78,149831.0,13.7113,13.7268,13.6882,13.7268,149831.0
2015-12-10 14:20:00,17.77,17.85,17.77,17.84,177184.0,13.719,13.7808,13.719,13.7731,177184.0
2015-12-10 14:30:00,17.85,17.85,17.79,17.8,119724.0,13.7808,13.7808,13.7345,13.7422,119724.0
2015-12-10 14:40:00,17.81,17.85,17.8,17.81,136170.0,13.7499,13.7808,13.7422,13.7499,136170.0
2015-12-10 14:50:00,17.82,17.82,17.75,17.77,180435.0,13.7576,13.7576,13.7036,13.719,180435.0
2015-12-10 15:00:00,17.77,17.78,17.74,17.75,165462.0,13.719,13.7268,13.6959,13.7036,165462.0
2015-12-10 15:10:00,17.75,17.78,17.7,17.71,172837.0,13.7036,13.7268,13.665,13.6727,172837.0
2015-12-10 15:20:00,17.71,17.73,17.7,17.73,255503.0,13.6727,13.6882,13.665,13.6882,255503.0
2015-12-10 15:30:00,17.73,17.73,17.69,17.71,218917.0,13.6882,13.6882,13.6573,13.6727,218917.0
2015-12-10 15:40:00,17.71,17.74,17.67,17.67,281626.0,13.6727,13.6959,13.6418,13.6418,281626.0
2015-12-10 15:50:00,17.67,17.7,17.64,17.69,682735.0,13.6418,13.665,13.6187,13.6573,682735.0
2015-12-11 09:30:00,18.75,18.75,18.32,18.48,1943049.0,14.4756,14.4756,14.1437,14.2672,1943049.0
2015-12-11 09:40:00,18.48,18.48,18.1,18.11,1609544.0,14.2672,14.2672,13.9738,13.9815,1609544.0
2015-12-11 09:50:00,18.11,18.28,18.11,18.25,885760.0,13.9815,14.1128,13.9815,14.0896,885760.0
2015-12-11 10:00:00,18.25,18.4,18.24,18.36,1319714.0,14.0896,14.2054,14.0819,14.1745,1319714.0
2015-12-11 10:10:00,18.36,18.52,18.36,18.43,983871.0,14.1745,14.2981,14.1745,14.2286,983871.0
2015-12-11 10:20:00,18.44,18.54,18.4,18.5,766539.0,14.2363,14.3135,14.2054,14.2826,766539.0
2015-12-11 10:30:00,18.49,18.58,18.33,18.34,715024.0,14.2749,14.3444,14.1514,14.1591,715024.0
2015-12-11 10:40:00,18.34,18.39,18.28,18.3,369894.0,14.1591,14.1977,14.1128,14.1282,369894.0
2015-12-11 10:50:00,18.31,18.31,18.15,18.21,432345.0,14.1359,14.1359,14.0124,14.0587,432345.0
2015-12-11 11:00:00,18.21,18.25,18.15,18.19,435859.0,14.0587,14.0896,14.0124,14.0433,435859.0
2015-12-11 11:10:00,18.2,18.34,18.14,18.34,440740.0,14.051,14.1591,14.0047,14.1591,440740.0
2015-12-11 11:20:00,18.34,18.41,18.31,18.39,500591.0,14.1591,14.2131,14.1359,14.1977,500591.0
2015-12-11 11:30:00,18.39,18.4,18.31,18.34,297031.0,14.1977,14.2054,14.1359,14.1591,297031.0
2015-12-11 11:40:00,18.34,18.39,18.31,18.34,263478.0,14.1591,14.1977,14.1359,14.1591,263478.0
2015-12-11 11:50:00,18.34,18.34,18.23,18.26,369110.0,14.1591,14.1591,14.0742,14.0973,369110.0
2015-12-11 12:00:00,18.26,18.35,18.26,18.3,278313.0,14.0973,14.1668,14.0973,14.1282,278313.0
2015-12-11 12:10:00,18.3,18.31,18.2,18.22,270594.0,14.1282,14.1359,14.051,14.0665,270594.0
2015-12-11 12:20:00,18.22,18.28,18.15,18.21,369194.0,14.0665,14.1128,14.0124,14.0587,369194.0
2015-12-11 12:30:00,18.21,18.32,18.2,18.25,216095.0,14.0587,14.1437,14.051,14.0896,216095.0
2015-12-11 12:40:00,18.25,18.31,18.24,18.25,149969.0,14.0896,14.1359,14.0819,14.0896,149969.0
2015-12-11 12:50:00,18.25,18.28,18.19,18.25,189223.0,14.0896,14.1128,14.0433,14.0896,189223.0
2015-12-11 13:00:00,18.26,18.38,18.25,18.35,334867.0,14.0973,14.19,14.0896,14.1668,334867.0
2015-12-11 13:10:00,18.34,18.44,18.33,18.39,398053.0,14.1591,14.2363,14.1514,14.1977,398053.0
2015-12-11 13:20:00,18.39,18.4,18.32,18.34,218202.0,14.1977,14.2054,14.1437,14.1591,218202.0
2015-12-11 13:30:00,18.35,18.38,18.28,18.37,172896.0,14.1668,14.19,14.1128,14.1823,172896.0
2015-12-11 13:40:00,18.37,18.41,18.34,18.41,226758.0,14.1823,14.2131,14.1591,14.2131,226758.0
2015-12-11 13:50:00,18.41,18.44,18.39,18.4,286576.0,14.2131,14.2363,14.1977,14.2054,286576.0
2015-12-11 14:00:00,18.4,18.47,18.39,18.45,318068.0,14.2054,14.2595,14.1977,14.244,318068.0
2015-12-11 14:10:00,18.45,18.54,18.44,18.49,503634.0,14.244,14.3135,14.2363,14.2749,503634.0
2015-12-11 14:20:00,18.5,18.53,18.49,18.53,571922.0,14.2826,14.3058,14.2749,14.3058,571922.0
2015-12-11 14:30:00,18.53,18.58,18.5,18.51,638190.0,14.3058,14.3444,14.2826,14.2904,638190.0
2015-12-11 14:40:00,18.51,18.55,18.5,18.54,605853.0,14.2904,14.3212,14.2826,14.3135,605853.0
2015-12-11 14:50:00,18.54,18.59,18.53,18.59,460024.0,14.3135,14.3521,14.3058,14.3521,460024.0
2015-12-11 15:00:00,18.58,18.6,18.52,18.52,988269.0,14.3444,14.3598,14.2981,14.2981,988269.0
2015-12-11 15:10:00,18.53,18.56,18.5,18.5,642633.0,14.3058,14.329,14.2826,14.2826,642633.0
2015-12-11 15:20:00,18.5,18.6,18.5,18.6,1003989.0,14.2826,14.3598,14.2826,14.3598,1003989.0
2015-12-11 15:30:00,18.6,18.66,18.59,18.66,1413942.0,14.3598,14.4062,14.3521,14.4062,1413942.0
2015-12-11 15:40:00,18.65,18.71,18.64,18.71,1755669.0,14.3984,14.4448,14.3907,14.4448,1755669.0
2015-12-11 15:50:00,18.71,18.72,18.67,18.67,2475566.0,14.4448,14.4525,14.4139,14.4139,2475566.0
2015-12-14 09:30:00,18.62,18.63,18.38,18.42,798643.0,14.3753,14.383,14.19,14.2209,798643.0
2015-12-14 09:40:00,18.42,18.42,18.27,18.29,354110.0,14.2209,14.2209,14.1051,14.1205,354110.0
2015-12-14 09:50:00,18.29,18.32,18.2,18.24,484036.0,14.1205,14.1437,14.051,14.0819,484036.0
2015-12-14 10:00:00,18.24,18.38,18.17,18.37,480778.0,14.0819,14.19,14.0279,14.1823,480778.0
2015-12-14 10:10:00,18.36,18.39,18.2,18.27,693925.0,14.1745,14.1977,14.051,14.1051,693925.0
2015-12-14 10:20:00,18.27,18.27,18.19,18.19,537099.0,14.1051,14.1051,14.0433,14.0433,537099.0
2015-12-14 10:30:00,18.19,18.22,18.15,18.21,482858.0,14.0433,14.0665,14.0124,14.0587,482858.0
2015-12-14 10:40:00,18.21,18.24,18.2,18.21,274375.0,14.0587,14.0819,14.051,14.0587,274375.0
2015-12-14 10:50:00,18.2,18.28,18.2,18.25,360980.0,14.051,14.1128,14.051,14.0896,360980.0
2015-12-14 11:00:00,18.24,18.26,18.19,18.2,325657.0,14.0819,14.0973,14.0433,14.051,325657.0
2015-12-14 11:10:00,18.19,18.2,18.08,18.1,350590.0,14.0433,14.051,13.9584,13.9738,350590.0
2015-12-14 11:20:00,18.1,18.2,18.1,18.19,256747.0,13.9738,14.051,13.9738,14.0433,256747.0
2015-12-14 11:30:00,18.19,18.2,18.13,18.14,528287.0,14.0433,14.051,13.997,14.0047,528287.0
2015-12-14 11:40:00,18.15,18.19,18.12,18.14,570284.0,14.0124,14.0433,13.9893,14.0047,570284.0
2015-12-14 11:50:00,18.13,18.18,18.11,18.15,389503.0,13.997,14.0356,13.9815,14.0124,389503.0
2015-12-14 12:00:00,18.16,18.21,18.14,18.2,293850.0,14.0201,14.0587,14.0047,14.051,293850.0
2015-12-14 12:10:00,18.21,18.22,18.15,18.18,342481.0,14.0587,14.0665,14.0124,14.0356,342481.0
2015-12-14 12:20:00,18.18,18.2,18.14,18.19,191678.0,14.0356,14.051,14.0047,14.0433,191678.0
2015-12-14 12:30:00,18.2,18.22,18.15,18.16,206469.0,14.051,14.0665,14.0124,14.0201,206469.0
2015-12-14 12:40:00,18.16,18.17,18.1,18.12,209925.0,14.0201,14.0279,13.9738,13.9893,209925.0
2015-12-14 12:50:00,18.12,18.24,18.11,18.24,221455.0,13.9893,14.0819,13.9815,14.0819,221455.0
2015-12-14 13:00:00,18.23,18.26,18.2,18.2,181574.0,14.0742,14.0973,14.051,14.051,181574.0
2015-12-14 13:10:00,18.21,18.21,18.13,18.15,132421.0,14.0587,14.0587,13.997,14.0124,132421.0
2015-12-14 13:20:00,18.15,18.18,18.12,18.17,293333.0,14.0124,14.0356,13.9893,14.0279,293333.0
2015-12-14 13:30:00,18.16,18.18,18.15,18.16,202681.0,14.0201,14.0356,14.0124,14.0201,202681.0
2015-12-14 13:40:00,18.16,18.18,18.14,18.17,229397.0,14.0201,14.0356,14.0047,14.0279,229397.0
2015-12-14 13:50:00,18.18,18.18,18.14,18.16,197695.0,14.0356,14.0356,14.0047,14.0201,197695.0
2015-12-14 14:00:00,18.16,18.19,18.13,18.18,308923.0,14.0201,14.0433,13.997,14.0356,308923.0
2015-12-14 14:10:00,18.18,18.22,18.13,18.14,419685.0,14.0356,14.0665,13.997,14.0047,419685.0
2015-12-14 14:20:00,18.14,18.15,18.09,18.14,290838.0,14.0047,14.0124,13.9661,14.0047,290838.0
2015-12-14 14:30:00,18.14,18.14,18.12,18.12,223620.0,14.0047,14.0047,13.9893,13.9893,223620.0
2015-12-14 14:40:00,18.12,18.14,18.08,18.13,213938.0,13.9893,14.0047,13.9584,13.997,213938.0
2015-12-14 14:50:00,18.12,18.17,18.1,18.13,305620.0,13.9893,14.0279,13.9738,13.997,305620.0
2015-12-14 15:00:00,18.13,18.14,18.09,18.09,379017.0,13.997,14.0047,13.9661,13.9661,379017.0
2015-12-14 15:10:00,18.1,18.11,18.01,18.03,508174.0,13.9738,13.9815,13.9043,13.9198,508174.0
2015-12-14 15:20:00,18.03,18.07,18.01,18.06,404474.0,13.9198,13.9507,13.9043,13.9429,404474.0
2015-12-14 15:30:00,18.06,18.1,18.03,18.03,486709.0,13.9429,13.9738,13.9198,13.9198,486709.0
2015-12-14 15:40:00,18.04,18.05,17.96,18.05,928093.0,13.9275,13.9352,13.8657,13.9352,928093.0
2015-12-14 15:50:00,18.05,18.08,18.03,18.07,970925.0,13.9352,13.9584,13.9198,13.9507,970925.0
2015-12-15 09:30:00,18.17,18.26,18.14,18.2,341581.0,14.0279,14.0973,14.0047,14.051,341581.0
2015-12-15 09:40:00,18.21,18.26,18.15,18.18,368301.0,14.0587,14.0973,14.0124,14.0356,368301.0
2015-12-15 09:50:00,18.19,18.23,18.17,18.19,167086.0,14.0433,14.0742,14.0279,14.0433,167086.0
2015-12-15 10:00:00,18.19,18.21,18.12,18.12,164446.0,14.0433,14.0587,13.9893,13.9893,164446.0
2015-12-15 10:10:00,18.12,18.13,18.06,18.06,205949.0,13.9893,13.997,13.9429,13.9429,205949.0
2015-12-15 10:20:00,18.06,18.07,18.01,18.07,211647.0,13.9429,13.9507,13.9043,13.9507,211647.0
2015-12-15 10:30:00,18.07,18.07,17.98,18.04,259300.0,13.9507,13.9507,13.8812,13.9275,259300.0
2015-12-15 10:40:00,18.04,18.07,18.02,18.06,248387.0,13.9275,13.9507,13.9121,13.9429,248387.0
2015-12-15 10:50:00,18.07,18.07,18.02,18.03,182270.0,13.9507,13.9507,13.9121,13.9198,182270.0
2015-12-15 11:00:00,18.04,18.04,17.97,17.99,239982.0,13.9275,13.9275,13.8735,13.8889,239982.0
2015-12-15 11:10:00,17.98,18.01,17.97,18.0,170013.0,13.8812,13.9043,13.8735,13.8966,170013.0
2015-12-15 11:20:00,17.99,18.01,17.94,17.94,175708.0,13.8889,13.9043,13.8503,13.8503,175708.0
2015-12-15 11:30:00,17.95,17.98,17.93,17.93,170034.0,13.858,13.8812,13.8426,13.8426,170034.0
2015-12-15 11:40:00,17.94,17.94,17.84,17.84,301315.0,13.8503,13.8503,13.7731,13.7731,301315.0
2015-12-15 11:50:00,17.84,17.89,17.83,17.88,233877.0,13.7731,13.8117,13.7654,13.804,233877.0
2015-12-15 12:00:00,17.88,17.92,17.88,17.92,209205.0,13.804,13.8349,13.804,13.8349,209205.0
2015-12-15 12:10:00,17.91,17.97,17.9,17.95,150501.0,13.8271,13.8735,13.8194,13.858,150501.0
2015-12-15 12:20:00,17.94,17.95,17.92,17.93,159347.0,13.8503,13.858,13.8349,13.8426,159347.0
2015-12-15 12:30:00,17.93,18.01,17.92,18.0,203403.0,13.8426,13.9043,13.8349,13.8966,203403.0
2015-12-15 12:40:00,18.0,18.0,17.92,17.92,85209.0,13.8966,13.8966,13.8349,13.8349,85209.0
2015-12-15 12:50:00,17.92,17.95,17.9,17.94,214813.0,13.8349,13.858,13.8194,13.8503,214813.0
2015-12-15 13:00:00,17.94,17.95,17.9,17.9,98578.0,13.8503,13.858,13.8194,13.8194,98578.0
2015-12-15 13:10:00,17.9,17.92,17.87,17.88,146996.0,13.8194,13.8349,13.7963,13.804,146996.0
2015-12-15 13:20:00,17.88,17.88,17.8,17.81,232615.0,13.804,13.804,13.7422,13.7499,232615.0
2015-12-15 13:30:00,17.81,17.85,17.77,17.85,263058.0,13.7499,13.7808,13.719,13.7808,263058.0
2015-12-15 13:40:00,17.85,17.87,17.82,17.85,317848.0,13.7808,13.7963,13.7576,13.7808,317848.0
2015-12-15 13:50:00,17.86,17.92,17.85,17.87,169155.0,13.7885,13.8349,13.7808,13.7963,169155.0
2015-12-15 14:00:00,17.87,17.91,17.84,17.89,195005.0,13.7963,13.8271,13.7731,13.8117,195005.0
2015-12-15 14:10:00,17.89,17.91,17.87,17.89,139801.0,13.8117,13.8271,13.7963,13.8117,139801.0
2015-12-15 14:20:00,17.89,17.94,17.88,17.89,161915.0,13.8117,13.8503,13.804,13.8117,161915.0
2015-12-15 14:30:00,17.88,17.9,17.84,17.84,154263.0,13.804,13.8194,13.7731,13.7731,154263.0
2015-12-15 14:40:00,17.84,17.87,17.84,17.85,136579.0,13.7731,13.7963,13.7731,13.7808,136579.0
2015-12-15 14:50:00,17.85,17.85,17.81,17.82,132978.0,13.7808,13.7808,13.7499,13.7576,132978.0
2015-12-15 15:00:00,17.83,17.85,17.81,17.83,205814.0,13.7654,13.7808,13.7499,13.7654,205814.0
2015-12-15 15:10:00,17.83,17.84,17.8,17.84,272983.0,13.7654,13.7731,13.7422,13.7731,272983.0
2015-12-15 15:20:00,17.84,17.86,17.81,17.82,326144.0,13.7731,13.7885,13.7499,13.7576,326144.0
2015-12-15 15:30:00,17.82,17.83,17.77,17.82,497717.0,13.7576,13.7654,13.719,13.7576,497717.0
2015-12-15 15:40:00,17.81,17.82,17.79,17.79,681575.0,13.7499,13.7576,13.7345,13.7345,681575.0
2015-12-15 15:50:00,17.79,17.87,17.79,17.87,1447244.0,13.7345,13.7963,13.7345,13.7963,1447244.0
2015-12-16 09:30:00,17.98,18.29,17.94,18.24,963039.0,13.8812,14.1205,13.8503,14.0819,963039.0
2015-12-16 09:40:00,18.25,18.35,18.24,18.32,659114.0,14.0896,14.1668,14.0819,14.1437,659114.0
2015-12-16 09:50:00,18.32,18.38,18.24,18.25,380033.0,14.1437,14.19,14.0819,14.0896,380033.0
2015-12-16 10:00:00,18.26,18.43,18.25,18.41,901106.0,14.0973,14.2286,14.0896,14.2131,901106.0
2015-12-16 10:10:00,18.41,18.5,18.39,18.5,606430.0,14.2131,14.2826,14.1977,14.2826,606430.0
2015-12-16 10:20:00,18.5,18.51,18.44,18.48,417764.0,14.2826,14.2904,14.2363,14.2672,417764.0
2015-12-16 10:30:00,18.48,18.49,18.4,18.49,436718.0,14.2672,14.2749,14.2054,14.2749,436718.0
2015-12-16 10:40:00,18.48,18.52,18.46,18.52,499763.0,14.2672,14.2981,14.2518,14.2981,499763.0
2015-12-16 10:50:00,18.51,18.53,18.42,18.42,244361.0,14.2904,14.3058,14.2209,14.2209,244361.0
2015-12-16 11:00:00,18.43,18.43,18.38,18.43,582568.0,14.2286,14.2286,14.19,14.2286,582568.0
2015-12-16 11:10:00,18.42,18.53,18.42,18.53,519117.0,14.2209,14.3058,14.2209,14.3058,519117.0
2015-12-16 11:20:00,18.52,18.53,18.44,18.45,147846.0,14.2981,14.3058,14.2363,14.244,147846.0
2015-12-16 11:30:00,18.45,18.48,18.4,18.42,275679.0,14.244,14.2672,14.2054,14.2209,275679.0
2015-12-16 11:40:00,18.42,18.44,18.4,18.44,135279.0,14.2209,14.2363,14.2054,14.2363,135279.0
2015-12-16 11:50:00,18.44,18.47,18.42,18.46,204961.0,14.2363,14.2595,14.2209,14.2518,204961.0
2015-12-16 12:00:00,18.45,18.46,18.43,18.45,132393.0,14.244,14.2518,14.2286,14.244,132393.0
2015-12-16 12:10:00,18.45,18.46,18.42,18.42,121564.0,14.244,14.2518,14.2209,14.2209,121564.0
2015-12-16 12:20:00,18.42,18.44,18.41,18.43,107057.0,14.2209,14.2363,14.2131,14.2286,107057.0
2015-12-16 12:30:00,18.43,18.44,18.42,18.42,82286.0,14.2286,14.2363,14.2209,14.2209,82286.0
2015-12-16 12:40:00,18.43,18.45,18.42,18.44,123556.0,14.2286,14.244,14.2209,14.2363,123556.0
2015-12-16 12:50:00,18.43,18.45,18.41,18.43,201082.0,14.2286,14.244,14.2131,14.2286,201082.0
2015-12-16 13:00:00,18.42,18.45,18.4,18.44,285286.0,14.2209,14.244,14.2054,14.2363,285286.0
2015-12-16 13:10:00,18.45,18.48,18.42,18.43,526754.0,14.244,14.2672,14.2209,14.2286,526754.0
2015-12-16 13:20:00,18.44,18.46,18.43,18.45,210340.0,14.2363,14.2518,14.2286,14.244,210340.0
2015-12-16 13:30:00,18.46,18.46,18.37,18.41,424343.0,14.2518,14.2518,14.1823,14.2131,424343.0
2015-12-16 13:40:00,18.4,18.48,18.4,18.48,253360.0,14.2054,14.2672,14.2054,14.2672,253360.0
2015-12-16 13:50:00,18.48,18.49,18.43,18.48,451796.0,14.2672,14.2749,14.2286,14.2672,451796.0
2015-12-16 14:00:00,18.47,18.58,18.33,18.44,636495.0,14.2595,14.3444,14.1514,14.2363,636495.0
2015-12-16 14:10:00,18.44,18.49,18.38,18.45,534264.0,14.2363,14.2749,14.19,14.244,534264.0
2015-12-16 14:20:00,18.45,18.49,18.42,18.44,225651.0,14.244,14.2749,14.2209,14.2363,225651.0
2015-12-16 14:30:00,18.44,18.46,18.4,18.41,400295.0,14.2363,14.2518,14.2054,14.2131,400295.0
2015-12-16 14:40:00,18.41,18.45,18.4,18.45,300827.0,14.2131,14.244,14.2054,14.244,300827.0
2015-12-16 14:50:00,18.44,18.54,18.43,18.53,279686.0,14.2363,14.3135,14.2286,14.3058,279686.0
2015-12-16 15:00:00,18.53,18.54,18.48,18.48,327926.0,14.3058,14.3135,14.2672,14.2672,327926.0
2015-12-16 15:10:00,18.48,18.52,18.48,18.51,294752.0,14.2672,14.2981,14.2672,14.2904,294752.0
2015-12-16 15:20:00,18.51,18.59,18.5,18.57,429716.0,14.2904,14.3521,14.2826,14.3367,429716.0
2015-12-16 15:30:00,18.58,18.59,18.52,18.54,1055926.0,14.3444,14.3521,14.2981,14.3135,1055926.0
2015-12-16 15:40:00,18.55,18.56,18.53,18.55,529170.0,14.3212,14.329,14.3058,14.3212,529170.0
2015-12-16 15:50:00,18.55,18.55,18.51,18.52,1804514.0,14.3212,14.3212,14.2904,14.2981,1804514.0
2015-12-17 09:30:00,18.18,18.33,18.12,18.21,716665.0,14.0356,14.1514,13.9893,14.0587,716665.0
2015-12-17 09:40:00,18.21,18.26,18.18,18.25,788299.0,14.0587,14.0973,14.0356,14.0896,788299.0
2015-12-17 09:50:00,18.25,18.31,18.24,18.28,323839.0,14.0896,14.1359,14.0819,14.1128,323839.0
2015-12-17 10:00:00,18.28,18.28,18.21,18.21,374052.0,14.1128,14.1128,14.0587,14.0587,374052.0
2015-12-17 10:10:00,18.21,18.22,18.16,18.18,336585.0,14.0587,14.0665,14.0201,14.0356,336585.0
2015-12-17 10:20:00,18.18,18.2,18.16,18.17,214014.0,14.0356,14.051,14.0201,14.0279,214014.0
2015-12-17 10:30:00,18.18,18.2,18.16,18.2,202028.0,14.0356,14.051,14.0201,14.051,202028.0
2015-12-17 10:40:00,18.2,18.21,18.15,18.15,436301.0,14.051,14.0587,14.0124,14.0124,436301.0
2015-12-17 10:50:00,18.16,18.16,18.09,18.15,225876.0,14.0201,14.0201,13.9661,14.0124,225876.0
2015-12-17 11:00:00,18.16,18.18,18.14,18.14,218843.0,14.0201,14.0356,14.0047,14.0047,218843.0
2015-12-17 11:10:00,18.15,18.19,18.14,18.14,339415.0,14.0124,14.0433,14.0047,14.0047,339415.0
2015-12-17 11:20:00,18.14,18.15,18.09,18.11,151730.0,14.0047,14.0124,13.9661,13.9815,151730.0
2015-12-17 11:30:00,18.12,18.17,18.1,18.14,246918.0,13.9893,14.0279,13.9738,14.0047,246918.0
2015-12-17 11:40:00,18.14,18.17,18.11,18.16,158318.0,14.0047,14.0279,13.9815,14.0201,158318.0
2015-12-17 11:50:00,18.16,18.17,18.11,18.11,204654.0,14.0201,14.0279,13.9815,13.9815,204654.0
2015-12-17 12:00:00,18.12,18.12,18.09,18.11,292557.0,13.9893,13.9893,13.9661,13.9815,292557.0
2015-12-17 12:10:00,18.1,18.11,18.08,18.1,112135.0,13.9738,13.9815,13.9584,13.9738,112135.0
2015-12-17 12:20:00,18.1,18.11,18.08,18.09,147839.0,13.9738,13.9815,13.9584,13.9661,147839.0
2015-12-17 12:30:00,18.1,18.11,18.07,18.1,192058.0,13.9738,13.9815,13.9507,13.9738,192058.0
2015-12-17 12:40:00,18.1,18.11,18.07,18.07,170908.0,13.9738,13.9815,13.9507,13.9507,170908.0
2015-12-17 12:50:00,18.07,18.12,18.07,18.12,131708.0,13.9507,13.9893,13.9507,13.9893,131708.0
2015-12-17 13:00:00,18.12,18.12,18.1,18.11,93257.0,13.9893,13.9893,13.9738,13.9815,93257.0
2015-12-17 13:10:00,18.12,18.13,18.1,18.1,91860.0,13.9893,13.997,13.9738,13.9738,91860.0
2015-12-17 13:20:00,18.1,18.13,18.1,18.1,157363.0,13.9738,13.997,13.9738,13.9738,157363.0
2015-12-17 13:30:00,18.1,18.12,18.08,18.1,117655.0,13.9738,13.9893,13.9584,13.9738,117655.0
2015-12-17 13:40:00,18.11,18.14,18.08,18.12,179891.0,13.9815,14.0047,13.9584,13.9893,179891.0
2015-12-17 13:50:00,18.12,18.15,18.12,18.13,155110.0,13.9893,14.0124,13.9893,13.997,155110.0
2015-12-17 14:00:00,18.14,18.15,18.13,18.14,59960.0,14.0047,14.0124,13.997,14.0047,59960.0
2015-12-17 14:10:00,18.14,18.15,18.09,18.1,337083.0,14.0047,14.0124,13.9661,13.9738,337083.0
2015-12-17 14:20:00,18.11,18.12,18.09,18.11,149426.0,13.9815,13.9893,13.9661,13.9815,149426.0
2015-12-17 14:30:00,18.1,18.11,18.07,18.07,96836.0,13.9738,13.9815,13.9507,13.9507,96836.0
2015-12-17 14:40:00,18.07,18.13,18.07,18.1,299212.0,13.9507,13.997,13.9507,13.9738,299212.0
2015-12-17 14:50:00,18.11,18.13,18.1,18.12,232255.0,13.9815,13.997,13.9738,13.9893,232255.0
2015-12-17 15:00:00,18.13,18.15,18.11,18.15,251541.0,13.997,14.0124,13.9815,14.0124,251541.0
2015-12-17 15:10:00,18.15,18.17,18.14,18.16,309593.0,14.0124,14.0279,14.0047,14.0201,309593.0
2015-12-17 15:20:00,18.16,18.19,18.15,18.17,494085.0,14.0201,14.0433,14.0124,14.0279,494085.0
2015-12-17 15:30:00,18.17,18.2,18.16,18.16,471794.0,14.0279,14.051,14.0201,14.0201,471794.0
2015-12-17 15:40:00,18.17,18.18,18.15,18.16,605205.0,14.0279,14.0356,14.0124,14.0201,605205.0
2015-12-17 15:50:00,18.16,18.17,18.08,18.09,1069859.0,14.0201,14.0279,13.9584,13.9661,1069859.0
2015-12-18 09:30:00,17.96,18.1,17.95,18.09,892724.0,13.8657,13.9738,13.858,13.9661,892724.0
2015-12-18 09:40:00,18.1,18.15,18.08,18.13,301507.0,13.9738,14.0124,13.9584,13.997,301507.0
2015-12-18 09:50:00,18.13,18.15,18.1,18.11,452950.0,13.997,14.0124,13.9738,13.9815,452950.0
2015-12-18 10:00:00,18.11,18.12,17.98,17.98,173045.0,13.9815,13.9893,13.8812,13.8812,173045.0
2015-12-18 10:10:00,17.98,18.05,17.93,18.02,165919.0,13.8812,13.9352,13.8426,13.9121,165919.0
2015-12-18 10:20:00,18.03,18.1,18.03,18.04,141423.0,13.9198,13.9738,13.9198,13.9275,141423.0
2015-12-18 10:30:00,18.03,18.05,17.98,18.02,199868.0,13.9198,13.9352,13.8812,13.9121,199868.0
2015-12-18 10:40:00,18.02,18.05,18.01,18.02,179742.0,13.9121,13.9352,13.9043,13.9121,179742.0
2015-12-18 10:50:00,18.03,18.06,18.02,18.05,321729.0,13.9198,13.9429,13.9121,13.9352,321729.0
2015-12-18 11:00:00,18.06,18.08,18.05,18.07,385835.0,13.9429,13.9584,13.9352,13.9507,385835.0
2015-12-18 11:10:00,18.07,18.09,18.04,18.07,123746.0,13.9507,13.9661,13.9275,13.9507,123746.0
2015-12-18 11:20:00,18.07,18.07,18.02,18.05,182315.0,13.9507,13.9507,13.9121,13.9352,182315.0
2015-12-18 11:30:00,18.04,18.05,18.02,18.05,127578.0,13.9275,13.9352,13.9121,13.9352,127578.0
2015-12-18 11:40:00,18.05,18.06,17.97,17.98,124545.0,13.9352,13.9429,13.8735,13.8812,124545.0
2015-12-18 11:50:00,17.99,18.0,17.97,17.99,148474.0,13.8889,13.8966,13.8735,13.8889,148474.0
2015-12-18 12:00:00,17.99,18.02,17.97,17.99,208150.0,13.8889,13.9121,13.8735,13.8889,208150.0
2015-12-18 12:10:00,17.99,18.02,17.96,17.98,187020.0,13.8889,13.9121,13.8657,13.8812,187020.0
2015-12-18 12:20:00,17.97,17.99,17.96,17.97,94266.0,13.8735,13.8889,13.8657,13.8735,94266.0
2015-12-18 12:30:00,17.97,17.97,17.91,17.91,131087.0,13.8735,13.8735,13.8271,13.8271,131087.0
2015-12-18 12:40:00,17.91,17.93,17.9,17.9,129934.0,13.8271,13.8426,13.8194,13.8194,129934.0
2015-12-18 12:50:00,17.91,17.93,17.89,17.92,120697.0,13.8271,13.8426,13.8117,13.8349,120697.0
2015-12-18 13:00:00,17.91,17.98,17.9,17.97,198117.0,13.8271,13.8812,13.8194,13.8735,198117.0
2015-12-18 13:10:00,17.97,17.98,17.95,17.96,151959.0,13.8735,13.8812,13.858,13.8657,151959.0
2015-12-18 13:20:00,17.96,17.97,17.94,17.96,167961.0,13.8657,13.8735,13.8503,13.8657,167961.0
2015-12-18 13:30:00,17.96,17.97,17.94,17.96,179072.0,13.8657,13.8735,13.8503,13.8657,179072.0
2015-12-18 13:40:00,17.95,17.98,17.94,17.95,140141.0,13.858,13.8812,13.8503,13.858,140141.0
2015-12-18 13:50:00,17.96,17.98,17.95,17.96,150796.0,13.8657,13.8812,13.858,13.8657,150796.0
2015-12-18 14:00:00,17.96,18.0,17.95,18.0,118277.0,13.8657,13.8966,13.858,13.8966,118277.0
2015-12-18 14:10:00,18.0,18.01,17.95,17.97,119268.0,13.8966,13.9043,13.858,13.8735,119268.0
2015-12-18 14:20:00,17.97,18.01,17.97,17.99,93971.0,13.8735,13.9043,13.8735,13.8889,93971.0
2015-12-18 14:30:00,18.0,18.01,17.98,17.98,131819.0,13.8966,13.9043,13.8812,13.8812,131819.0
2015-12-18 14:40:00,17.98,17.99,17.95,17.96,160265.0,13.8812,13.8889,13.858,13.8657,160265.0
2015-12-18 14:50:00,17.96,17.99,17.95,17.98,191294.0,13.8657,13.8889,13.858,13.8812,191294.0
2015-12-18 15:00:00,17.97,17.99,17.95,17.98,179465.0,13.8735,13.8889,13.858,13.8812,179465.0
2015-12-18 15:10:00,17.98,17.99,17.94,17.96,411690.0,13.8812,13.8889,13.8503,13.8657,411690.0
2015-12-18 15:20:00,17.96,18.0,17.95,17.98,330945.0,13.8657,13.8966,13.858,13.8812,330945.0
2015-12-18 15:30:00,17.96,18.0,17.96,17.97,312948.0,13.8657,13.8966,13.8657,13.8735,312948.0
2015-12-18 15:40:00,17.97,18.03,17.96,17.98,979950.0,13.8735,13.9198,13.8657,13.8812,979950.0
2015-12-18 15:50:00,17.98,18.0,17.98,18.0,2679341.0,13.8812,13.8966,13.8812,13.8966,2679341.0
2015-12-21 09:30:00,18.06,18.18,18.06,18.08,592763.0,13.9429,14.0356,13.9429,13.9584,592763.0
2015-12-21 09:40:00,18.09,18.11,18.05,18.09,499488.0,13.9661,13.9815,13.9352,13.9661,499488.0
2015-12-21 09:50:00,18.09,18.1,18.05,18.07,255802.0,13.9661,13.9738,13.9352,13.9507,255802.0
2015-12-21 10:00:00,18.07,18.11,18.07,18.09,348162.0,13.9507,13.9815,13.9507,13.9661,348162.0
2015-12-21 10:10:00,18.08,18.14,18.07,18.14,305877.0,13.9584,14.0047,13.9507,14.0047,305877.0
2015-12-21 10:20:00,18.14,18.16,18.05,18.05,275189.0,14.0047,14.0201,13.9352,13.9352,275189.0
2015-12-21 10:30:00,18.05,18.13,18.05,18.12,223562.0,13.9352,13.997,13.9352,13.9893,223562.0
2015-12-21 10:40:00,18.12,18.14,18.06,18.06,203413.0,13.9893,14.0047,13.9429,13.9429,203413.0
2015-12-21 10:50:00,18.06,18.09,18.04,18.07,159211.0,13.9429,13.9661,13.9275,13.9507,159211.0
2015-12-21 11:00:00,18.07,18.11,18.06,18.09,206440.0,13.9507,13.9815,13.9429,13.9661,206440.0
2015-12-21 11:10:00,18.1,18.1,18.04,18.05,168122.0,13.9738,13.9738,13.9275,13.9352,168122.0
2015-12-21 11:20:00,18.05,18.06,18.01,18.05,170400.0,13.9352,13.9429,13.9043,13.9352,170400.0
2015-12-21 11:30:00,18.05,18.06,18.03,18.05,182472.0,13.9352,13.9429,13.9198,13.9352,182472.0
2015-12-21 11:40:00,18.05,18.06,18.01,18.02,207853.0,13.9352,13.9429,13.9043,13.9121,207853.0
2015-12-21 11:50:00,18.02,18.06,18.01,18.05,115095.0,13.9121,13.9429,13.9043,13.9352,115095.0
2015-12-21 12:00:00,18.04,18.05,18.01,18.05,106077.0,13.9275,13.9352,13.9043,13.9352,106077.0
2015-12-21 12:10:00,18.05,18.05,18.01,18.03,98964.0,13.9352,13.9352,13.9043,13.9198,98964.0
2015-12-21 12:20:00,18.03,18.05,18.02,18.02,105214.0,13.9198,13.9352,13.9121,13.9121,105214.0
2015-12-21 12:30:00,18.03,18.07,18.02,18.05,146447.0,13.9198,13.9507,13.9121,13.9352,146447.0
2015-12-21 12:40:00,18.04,18.06,18.04,18.04,120719.0,13.9275,13.9429,13.9275,13.9275,120719.0
2015-12-21 12:50:00,18.05,18.07,18.04,18.05,174640.0,13.9352,13.9507,13.9275,13.9352,174640.0
2015-12-21 13:00:00,18.04,18.07,18.03,18.03,149457.0,13.9275,13.9507,13.9198,13.9198,149457.0
2015-12-21 13:10:00,18.03,18.06,18.03,18.05,188059.0,13.9198,13.9429,13.9198,13.9352,188059.0
2015-12-21 13:20:00,18.05,18.05,18.01,18.01,94548.0,13.9352,13.9352,13.9043,13.9043,94548.0
2015-12-21 13:30:00,18.01,18.05,18.01,18.04,238074.0,13.9043,13.9352,13.9043,13.9275,238074.0
2015-12-21 13:40:00,18.04,18.04,18.02,18.03,82031.0,13.9275,13.9275,13.9121,13.9198,82031.0
2015-12-21 13:50:00,18.03,18.04,18.02,18.03,92608.0,13.9198,13.9275,13.9121,13.9198,92608.0
2015-12-21 14:00:00,18.03,18.04,18.02,18.03,139216.0,13.9198,13.9275,13.9121,13.9198,139216.0
2015-12-21 14:10:00,18.03,18.04,18.0,18.02,258110.0,13.9198,13.9275,13.8966,13.9121,258110.0
2015-12-21 14:20:00,18.02,18.04,17.99,17.99,262921.0,13.9121,13.9275,13.8889,13.8889,262921.0
2015-12-21 14:30:00,17.99,18.0,17.96,17.98,144957.0,13.8889,13.8966,13.8657,13.8812,144957.0
2015-12-21 14:40:00,17.98,17.98,17.95,17.96,151266.0,13.8812,13.8812,13.858,13.8657,151266.0
2015-12-21 14:50:00,17.96,17.97,17.95,17.96,121637.0,13.8657,13.8735,13.858,13.8657,121637.0
2015-12-21 15:00:00,17.96,17.98,17.95,17.96,187206.0,13.8657,13.8812,13.858,13.8657,187206.0
2015-12-21 15:10:00,17.95,17.96,17.93,17.93,345485.0,13.858,13.8657,13.8426,13.8426,345485.0
2015-12-21 15:20:00,17.94,17.98,17.92,17.98,357678.0,13.8503,13.8812,13.8349,13.8812,357678.0
2015-12-21 15:30:00,17.98,18.01,17.97,17.99,424831.0,13.8812,13.9043,13.8735,13.8889,424831.0
2015-12-21 15:40:00,17.99,18.0,17.98,17.99,537045.0,13.8889,13.8966,13.8812,13.8889,537045.0
2015-12-21 15:50:00,17.99,18.03,17.99,18.03,1303429.0,13.8889,13.9198,13.8889,13.9198,1303429.0
2015-12-22 09:30:00,18.06,18.16,18.05,18.07,241901.0,13.9429,14.0201,13.9352,13.9507,241901.0
2015-12-22 09:40:00,18.08,18.13,18.04,18.09,192327.0,13.9584,13.997,13.9275,13.9661,192327.0
2015-12-22 09:50:00,18.09,18.12,18.07,18.07,150705.0,13.9661,13.9893,13.9507,13.9507,150705.0
2015-12-22 10:00:00,18.07,18.11,18.04,18.08,205439.0,13.9507,13.9815,13.9275,13.9584,205439.0
2015-12-22 10:10:00,18.08,18.09,18.02,18.04,91918.0,13.9584,13.9661,13.9121,13.9275,91918.0
2015-12-22 10:20:00,18.05,18.14,18.04,18.12,177156.0,13.9352,14.0047,13.9275,13.9893,177156.0
2015-12-22 10:30:00,18.12,18.17,18.11,18.16,199286.0,13.9893,14.0279,13.9815,14.0201,199286.0
2015-12-22 10:40:00,18.16,18.18,18.15,18.18,113830.0,14.0201,14.0356,14.0124,14.0356,113830.0
2015-12-22 10:50:00,18.18,18.19,18.13,18.14,153061.0,14.0356,14.0433,13.997,14.0047,153061.0
2015-12-22 11:00:00,18.15,18.17,18.12,18.16,247428.0,14.0124,14.0279,13.9893,14.0201,247428.0
2015-12-22 11:10:00,18.16,18.19,18.13,18.17,202456.0,14.0201,14.0433,13.997,14.0279,202456.0
2015-12-22 11:20:00,18.17,18.2,18.17,18.2,77370.0,14.0279,14.051,14.0279,14.051,77370.0
2015-12-22 11:30:00,18.2,18.25,18.19,18.22,176654.0,14.051,14.0896,14.0433,14.0665,176654.0
2015-12-22 11:40:00,18.21,18.24,18.21,18.23,65965.0,14.0587,14.0819,14.0587,14.0742,65965.0
2015-12-22 11:50:00,18.23,18.24,18.18,18.2,113195.0,14.0742,14.0819,14.0356,14.051,113195.0
2015-12-22 12:00:00,18.2,18.21,18.17,18.2,136048.0,14.051,14.0587,14.0279,14.051,136048.0
2015-12-22 12:10:00,18.2,18.21,18.18,18.2,182566.0,14.051,14.0587,14.0356,14.051,182566.0
2015-12-22 12:20:00,18.2,18.23,18.19,18.19,126887.0,14.051,14.0742,14.0433,14.0433,126887.0
2015-12-22 12:30:00,18.19,18.2,18.18,18.18,128149.0,14.0433,14.051,14.0356,14.0356,128149.0
2015-12-22 12:40:00,18.19,18.19,18.14,18.14,200550.0,14.0433,14.0433,14.0047,14.0047,200550.0
2015-12-22 12:50:00,18.14,18.17,18.13,18.16,145284.0,14.0047,14.0279,13.997,14.0201,145284.0
2015-12-22 13:00:00,18.17,18.18,18.16,18.17,126879.0,14.0279,14.0356,14.0201,14.0279,126879.0
2015-12-22 13:10:00,18.18,18.19,18.17,18.19,152563.0,14.0356,14.0433,14.0279,14.0433,152563.0
2015-12-22 13:20:00,18.19,18.21,18.18,18.2,131622.0,14.0433,14.0587,14.0356,14.051,131622.0
2015-12-22 13:30:00,18.2,18.2,18.18,18.19,78825.0,14.051,14.051,14.0356,14.0433,78825.0
2015-12-22 13:40:00,18.19,18.21,18.18,18.2,127755.0,14.0433,14.0587,14.0356,14.051,127755.0
2015-12-22 13:50:00,18.2,18.21,18.19,18.2,56316.0,14.051,14.0587,14.0433,14.051,56316.0
2015-12-22 14:00:00,18.2,18.21,18.18,18.2,93461.0,14.051,14.0587,14.0356,14.051,93461.0
2015-12-22 14:10:00,18.2,18.22,18.19,18.2,84865.0,14.051,14.0665,14.0433,14.051,84865.0
2015-12-22 14:20:00,18.21,18.22,18.19,18.2,108763.0,14.0587,14.0665,14.0433,14.051,108763.0
2015-12-22 14:30:00,18.19,18.22,18.17,18.18,172521.0,14.0433,14.0665,14.0279,14.0356,172521.0
2015-12-22 14:40:00,18.19,18.19,18.16,18.18,177775.0,14.0433,14.0433,14.0201,14.0356,177775.0
2015-12-22 14:50:00,18.18,18.19,18.16,18.16,125701.0,14.0356,14.0433,14.0201,14.0201,125701.0
2015-12-22 15:00:00,18.16,18.19,18.16,18.19,129354.0,14.0201,14.0433,14.0201,14.0433,129354.0
2015-12-22 15:10:00,18.19,18.2,18.18,18.18,203720.0,14.0433,14.051,14.0356,14.0356,203720.0
2015-12-22 15:20:00,18.18,18.19,18.17,18.17,721013.0,14.0356,14.0433,14.0279,14.0279,721013.0
2015-12-22 15:30:00,18.18,18.19,18.16,18.18,326937.0,14.0356,14.0433,14.0201,14.0356,326937.0
2015-12-22 15:40:00,18.18,18.19,18.14,18.16,582931.0,14.0356,14.0433,14.0047,14.0201,582931.0
2015-12-22 15:50:00,18.17,18.17,18.15,18.17,751176.0,14.0279,14.0279,14.0124,14.0279,751176.0
2015-12-23 09:30:00,18.25,18.45,18.24,18.4,855168.0,14.0896,14.244,14.0819,14.2054,855168.0
2015-12-23 09:40:00,18.39,18.48,18.33,18.46,299859.0,14.1977,14.2672,14.1514,14.2518,299859.0
2015-12-23 09:50:00,18.46,18.47,18.4,18.42,186955.0,14.2518,14.2595,14.2054,14.2209,186955.0
2015-12-23 10:00:00,18.42,18.44,18.38,18.39,467969.0,14.2209,14.2363,14.19,14.1977,467969.0
2015-12-23 10:10:00,18.4,18.45,18.38,18.44,142953.0,14.2054,14.244,14.19,14.2363,142953.0
2015-12-23 10:20:00,18.44,18.5,18.43,18.49,132694.0,14.2363,14.2826,14.2286,14.2749,132694.0
2015-12-23 10:30:00,18.49,18.51,18.45,18.46,298604.0,14.2749,14.2904,14.244,14.2518,298604.0
2015-12-23 10:40:00,18.45,18.47,18.44,18.46,111231.0,14.244,14.2595,14.2363,14.2518,111231.0
2015-12-23 10:50:00,18.46,18.48,18.44,18.45,230414.0,14.2518,14.2672,14.2363,14.244,230414.0
2015-12-23 11:00:00,18.45,18.49,18.45,18.46,165848.0,14.244,14.2749,14.244,14.2518,165848.0
2015-12-23 11:10:00,18.45,18.46,18.43,18.45,190318.0,14.244,14.2518,14.2286,14.244,190318.0
2015-12-23 11:20:00,18.45,18.53,18.44,18.53,140038.0,14.244,14.3058,14.2363,14.3058,140038.0
2015-12-23 11:30:00,18.53,18.53,18.49,18.52,137383.0,14.3058,14.3058,14.2749,14.2981,137383.0
2015-12-23 11:40:00,18.52,18.56,18.49,18.49,271422.0,14.2981,14.329,14.2749,14.2749,271422.0
2015-12-23 11:50:00,18.49,18.5,18.46,18.5,148896.0,14.2749,14.2826,14.2518,14.2826,148896.0
2015-12-23 12:00:00,18.5,18.54,18.49,18.5,211477.0,14.2826,14.3135,14.2749,14.2826,211477.0
2015-12-23 12:10:00,18.5,18.51,18.47,18.49,116356.0,14.2826,14.2904,14.2595,14.2749,116356.0
2015-12-23 12:20:00,18.49,18.52,18.48,18.49,119796.0,14.2749,14.2981,14.2672,14.2749,119796.0
2015-12-23 12:30:00,18.49,18.5,18.48,18.48,74589.0,14.2749,14.2826,14.2672,14.2672,74589.0
2015-12-23 12:40:00,18.48,18.49,18.47,18.47,33982.0,14.2672,14.2749,14.2595,14.2595,33982.0
2015-12-23 12:50:00,18.47,18.48,18.46,18.47,77041.0,14.2595,14.2672,14.2518,14.2595,77041.0
2015-12-23 13:00:00,18.48,18.48,18.43,18.43,65914.0,14.2672,14.2672,14.2286,14.2286,65914.0
2015-12-23 13:10:00,18.44,18.44,18.41,18.44,83301.0,14.2363,14.2363,14.2131,14.2363,83301.0
2015-12-23 13:20:00,18.43,18.46,18.43,18.45,71713.0,14.2286,14.2518,14.2286,14.244,71713.0
2015-12-23 13:30:00,18.44,18.46,18.43,18.43,86933.0,14.2363,14.2518,14.2286,14.2286,86933.0
2015-12-23 13:40:00,18.43,18.46,18.43,18.44,105447.0,14.2286,14.2518,14.2286,14.2363,105447.0
2015-12-23 13:50:00,18.44,18.45,18.42,18.45,161166.0,14.2363,14.244,14.2209,14.244,161166.0
2015-12-23 14:00:00,18.45,18.45,18.42,18.44,104855.0,14.244,14.244,14.2209,14.2363,104855.0
2015-12-23 14:10:00,18.44,18.49,18.42,18.48,99791.0,14.2363,14.2749,14.2209,14.2672,99791.0
2015-12-23 14:20:00,18.48,18.49,18.45,18.47,77829.0,14.2672,14.2749,14.244,14.2595,77829.0
2015-12-23 14:30:00,18.48,18.48,18.47,18.47,122031.0,14.2672,14.2672,14.2595,14.2595,122031.0
2015-12-23 14:40:00,18.48,18.54,18.47,18.53,182889.0,14.2672,14.3135,14.2595,14.3058,182889.0
2015-12-23 14:50:00,18.53,18.54,18.49,18.5,223891.0,14.3058,14.3135,14.2749,14.2826,223891.0
2015-12-23 15:00:00,18.49,18.51,18.48,18.49,278049.0,14.2749,14.2904,14.2672,14.2749,278049.0
2015-12-23 15:10:00,18.48,18.55,18.48,18.55,132715.0,14.2672,14.3212,14.2672,14.3212,132715.0
2015-12-23 15:20:00,18.54,18.56,18.54,18.55,254023.0,14.3135,14.329,14.3135,14.3212,254023.0
2015-12-23 15:30:00,18.55,18.55,18.5,18.53,348564.0,14.3212,14.3212,14.2826,14.3058,348564.0
2015-12-23 15:40:00,18.53,18.54,18.5,18.54,402084.0,14.3058,14.3135,14.2826,14.3135,402084.0
2015-12-23 15:50:00,18.53,18.58,18.53,18.56,1411785.0,14.3058,14.3444,14.3058,14.329,1411785.0
2015-12-24 09:30:00,18.57,18.75,18.55,18.73,149213.0,14.3367,14.4756,14.3212,14.4602,149213.0
2015-12-24 09:40:00,18.74,18.82,18.6,18.62,231720.0,14.4679,14.5297,14.3598,14.3753,231720.0
2015-12-24 09:50:00,18.61,18.7,18.61,18.66,199877.0,14.3676,14.437,14.3676,14.4062,199877.0
2015-12-24 10:00:00,18.65,18.67,18.6,18.6,87064.0,14.3984,14.4139,14.3598,14.3598,87064.0
2015-12-24 10:10:00,18.6,18.64,18.59,18.63,103814.0,14.3598,14.3907,14.3521,14.383,103814.0
2015-12-24 10:20:00,18.63,18.63,18.56,18.59,68947.0,14.383,14.383,14.329,14.3521,68947.0
2015-12-24 10:30:00,18.58,18.59,18.55,18.56,51494.0,14.3444,14.3521,14.3212,14.329,51494.0
2015-12-24 10:40:00,18.56,18.58,18.53,18.56,85818.0,14.329,14.3444,14.3058,14.329,85818.0
2015-12-24 10:50:00,18.57,18.57,18.53,18.54,104280.0,14.3367,14.3367,14.3058,14.3135,104280.0
2015-12-24 11:00:00,18.54,18.56,18.54,18.54,161465.0,14.3135,14.329,14.3135,14.3135,161465.0
2015-12-24 11:10:00,18.54,18.56,18.53,18.54,56718.0,14.3135,14.329,14.3058,14.3135,56718.0
2015-12-24 11:20:00,18.55,18.56,18.52,18.56,98889.0,14.3212,14.329,14.2981,14.329,98889.0
2015-12-24 11:30:00,18.56,18.56,18.52,18.55,93883.0,14.329,14.329,14.2981,14.3212,93883.0
2015-12-24 11:40:00,18.54,18.56,18.53,18.55,88309.0,14.3135,14.329,14.3058,14.3212,88309.0
2015-12-24 11:50:00,18.55,18.57,18.53,18.57,70664.0,14.3212,14.3367,14.3058,14.3367,70664.0
2015-12-24 12:00:00,18.56,18.61,18.55,18.61,104768.0,14.329,14.3676,14.3212,14.3676,104768.0
2015-12-24 12:10:00,18.6,18.62,18.59,18.62,68204.0,14.3598,14.3753,14.3521,14.3753,68204.0
2015-12-24 12:20:00,18.62,18.63,18.59,18.6,116778.0,14.3753,14.383,14.3521,14.3598,116778.0
2015-12-24 12:30:00,18.6,18.62,18.59,18.6,103208.0,14.3598,14.3753,14.3521,14.3598,103208.0
2015-12-24 12:40:00,18.6,18.6,18.58,18.6,177779.0,14.3598,14.3598,14.3444,14.3598,177779.0
2015-12-24 12:50:00,18.6,18.6,18.54,18.56,406601.0,14.3598,14.3598,14.3135,14.329,406601.0
2015-12-28 09:30:00,18.48,18.52,18.42,18.47,183815.0,14.2672,14.2981,14.2209,14.2595,183815.0
2015-12-28 09:40:00,18.48,18.5,18.45,18.46,90857.0,14.2672,14.2826,14.244,14.2518,90857.0
2015-12-28 09:50:00,18.45,18.46,18.4,18.4,98267.0,14.244,14.2518,14.2054,14.2054,98267.0
2015-12-28 10:00:00,18.41,18.41,18.34,18.36,81036.0,14.2131,14.2131,14.1591,14.1745,81036.0
2015-12-28 10:10:00,18.36,18.37,18.32,18.32,155330.0,14.1745,14.1823,14.1437,14.1437,155330.0
2015-12-28 10:20:00,18.32,18.35,18.32,18.35,164762.0,14.1437,14.1668,14.1437,14.1668,164762.0
2015-12-28 10:30:00,18.34,18.35,18.3,18.34,119214.0,14.1591,14.1668,14.1282,14.1591,119214.0
2015-12-28 10:40:00,18.34,18.35,18.24,18.24,144834.0,14.1591,14.1668,14.0819,14.0819,144834.0
2015-12-28 10:50:00,18.25,18.32,18.24,18.29,174005.0,14.0896,14.1437,14.0819,14.1205,174005.0
2015-12-28 11:00:00,18.29,18.29,18.24,18.28,115728.0,14.1205,14.1205,14.0819,14.1128,115728.0
2015-12-28 11:10:00,18.27,18.28,18.21,18.24,277985.0,14.1051,14.1128,14.0587,14.0819,277985.0
2015-12-28 11:20:00,18.23,18.24,18.22,18.23,84192.0,14.0742,14.0819,14.0665,14.0742,84192.0
2015-12-28 11:30:00,18.23,18.25,18.21,18.25,152137.0,14.0742,14.0896,14.0587,14.0896,152137.0
2015-12-28 11:40:00,18.25,18.26,18.22,18.25,108427.0,14.0896,14.0973,14.0665,14.0896,108427.0
2015-12-28 11:50:00,18.25,18.26,18.22,18.22,122620.0,14.0896,14.0973,14.0665,14.0665,122620.0
2015-12-28 12:00:00,18.23,18.25,18.21,18.21,89978.0,14.0742,14.0896,14.0587,14.0587,89978.0
2015-12-28 12:10:00,18.22,18.23,18.2,18.22,60826.0,14.0665,14.0742,14.051,14.0665,60826.0
2015-12-28 12:20:00,18.21,18.22,18.16,18.18,115267.0,14.0587,14.0665,14.0201,14.0356,115267.0
2015-12-28 12:30:00,18.17,18.18,18.15,18.18,66866.0,14.0279,14.0356,14.0124,14.0356,66866.0
2015-12-28 12:40:00,18.18,18.18,18.14,18.16,104367.0,14.0356,14.0356,14.0047,14.0201,104367.0
2015-12-28 12:50:00,18.16,18.17,18.13,18.16,84603.0,14.0201,14.0279,13.997,14.0201,84603.0
2015-12-28 13:00:00,18.16,18.18,18.16,18.16,53909.0,14.0201,14.0356,14.0201,14.0201,53909.0
2015-12-28 13:10:00,18.16,18.2,18.16,18.17,186049.0,14.0201,14.051,14.0201,14.0279,186049.0
2015-12-28 13:20:00,18.17,18.18,18.16,18.18,112972.0,14.0279,14.0356,14.0201,14.0356,112972.0
2015-12-28 13:30:00,18.17,18.2,18.16,18.17,100720.0,14.0279,14.051,14.0201,14.0279,100720.0
2015-12-28 13:40:00,18.16,18.18,18.15,18.18,57356.0,14.0201,14.0356,14.0124,14.0356,57356.0
2015-12-28 13:50:00,18.17,18.19,18.14,18.15,82563.0,14.0279,14.0433,14.0047,14.0124,82563.0
2015-12-28 14:00:00,18.15,18.17,18.14,18.15,69879.0,14.0124,14.0279,14.0047,14.0124,69879.0
2015-12-28 14:10:00,18.14,18.16,18.08,18.1,164061.0,14.0047,14.0201,13.9584,13.9738,164061.0
2015-12-28 14:20:00,18.11,18.12,18.1,18.11,115737.0,13.9815,13.9893,13.9738,13.9815,115737.0
2015-12-28 14:30:00,18.1,18.12,18.09,18.11,87522.0,13.9738,13.9893,13.9661,13.9815,87522.0
2015-12-28 14:40:00,18.12,18.12,18.09,18.11,160663.0,13.9893,13.9893,13.9661,13.9815,160663.0
2015-12-28 14:50:00,18.11,18.13,18.1,18.12,110281.0,13.9815,13.997,13.9738,13.9893,110281.0
2015-12-28 15:00:00,18.13,18.13,18.1,18.13,150177.0,13.997,13.997,13.9738,13.997,150177.0
2015-12-28 15:10:00,18.13,18.13,18.11,18.11,97082.0,13.997,13.997,13.9815,13.9815,97082.0
2015-12-28 15:20:00,18.11,18.14,18.11,18.14,74297.0,13.9815,14.0047,13.9815,14.0047,74297.0
2015-12-28 15:30:00,18.14,18.15,18.12,18.14,197904.0,14.0047,14.0124,13.9893,14.0047,197904.0
2015-12-28 15:40:00,18.15,18.18,18.14,18.18,544176.0,14.0124,14.0356,14.0047,14.0356,544176.0
2015-12-28 15:50:00,18.18,18.21,18.17,18.2,785405.0,14.0356,14.0587,14.0279,14.051,785405.0
2015-12-29 09:30:00,18.32,18.42,18.32,18.34,227991.0,14.1437,14.2209,14.1437,14.1591,227991.0
2015-12-29 09:40:00,18.35,18.49,18.33,18.48,211223.0,14.1668,14.2749,14.1514,14.2672,211223.0
2015-12-29 09:50:00,18.48,18.48,18.4,18.41,120731.0,14.2672,14.2672,14.2054,14.2131,120731.0
2015-12-29 10:00:00,18.41,18.47,18.41,18.45,147938.0,14.2131,14.2595,14.2131,14.244,147938.0
2015-12-29 10:10:00,18.46,18.47,18.42,18.43,132919.0,14.2518,14.2595,14.2209,14.2286,132919.0
2015-12-29 10:20:00,18.42,18.45,18.42,18.45,136964.0,14.2209,14.244,14.2209,14.244,136964.0
2015-12-29 10:30:00,18.45,18.45,18.41,18.41,140480.0,14.244,14.244,14.2131,14.2131,140480.0
2015-12-29 10:40:00,18.41,18.45,18.41,18.44,116233.0,14.2131,14.244,14.2131,14.2363,116233.0
2015-12-29 10:50:00,18.43,18.44,18.41,18.42,145988.0,14.2286,14.2363,14.2131,14.2209,145988.0
2015-12-29 11:00:00,18.42,18.45,18.41,18.44,75439.0,14.2209,14.244,14.2131,14.2363,75439.0
2015-12-29 11:10:00,18.45,18.46,18.43,18.44,155944.0,14.244,14.2518,14.2286,14.2363,155944.0
2015-12-29 11:20:00,18.44,18.45,18.44,18.44,85482.0,14.2363,14.244,14.2363,14.2363,85482.0
2015-12-29 11:30:00,18.44,18.47,18.44,18.44,175406.0,14.2363,14.2595,14.2363,14.2363,175406.0
2015-12-29 11:40:00,18.45,18.45,18.41,18.41,94274.0,14.244,14.244,14.2131,14.2131,94274.0
2015-12-29 11:50:00,18.41,18.42,18.41,18.42,48294.0,14.2131,14.2209,14.2131,14.2209,48294.0
2015-12-29 12:00:00,18.42,18.44,18.41,18.44,94606.0,14.2209,14.2363,14.2131,14.2363,94606.0
2015-12-29 12:10:00,18.44,18.45,18.43,18.43,160440.0,14.2363,14.244,14.2286,14.2286,160440.0
2015-12-29 12:20:00,18.43,18.44,18.43,18.43,73175.0,14.2286,14.2363,14.2286,14.2286,73175.0
2015-12-29 12:30:00,18.43,18.44,18.43,18.44,49240.0,14.2286,14.2363,14.2286,14.2363,49240.0
2015-12-29 12:40:00,18.44,18.44,18.43,18.43,33041.0,14.2363,14.2363,14.2286,14.2286,33041.0
2015-12-29 12:50:00,18.43,18.44,18.43,18.44,85198.0,14.2286,14.2363,14.2286,14.2363,85198.0
2015-12-29 13:00:00,18.43,18.44,18.43,18.43,72530.0,14.2286,14.2363,14.2286,14.2286,72530.0
2015-12-29 13:10:00,18.44,18.44,18.43,18.44,87975.0,14.2363,14.2363,14.2286,14.2363,87975.0
2015-12-29 13:20:00,18.43,18.45,18.43,18.43,126099.0,14.2286,14.244,14.2286,14.2286,126099.0
2015-12-29 13:30:00,18.43,18.45,18.43,18.45,130449.0,14.2286,14.244,14.2286,14.244,130449.0
2015-12-29 13:40:00,18.44,18.45,18.44,18.45,144943.0,14.2363,14.244,14.2363,14.244,144943.0
2015-12-29 13:50:00,18.45,18.47,18.45,18.46,147445.0,14.244,14.2595,14.244,14.2518,147445.0
2015-12-29 14:00:00,18.46,18.47,18.44,18.45,224215.0,14.2518,14.2595,14.2363,14.244,224215.0
2015-12-29 14:10:00,18.46,18.47,18.45,18.46,142428.0,14.2518,14.2595,14.244,14.2518,142428.0
2015-12-29 14:20:00,18.46,18.5,18.46,18.5,320922.0,14.2518,14.2826,14.2518,14.2826,320922.0
2015-12-29 14:30:00,18.49,18.51,18.48,18.5,284469.0,14.2749,14.2904,14.2672,14.2826,284469.0
2015-12-29 14:40:00,18.5,18.51,18.49,18.5,117444.0,14.2826,14.2904,14.2749,14.2826,117444.0
2015-12-29 14:50:00,18.5,18.51,18.5,18.5,207698.0,14.2826,14.2904,14.2826,14.2826,207698.0
2015-12-29 15:00:00,18.5,18.55,18.5,18.55,349969.0,14.2826,14.3212,14.2826,14.3212,349969.0
2015-12-29 15:10:00,18.55,18.55,18.53,18.54,127691.0,14.3212,14.3212,14.3058,14.3135,127691.0
2015-12-29 15:20:00,18.54,18.55,18.53,18.55,133910.0,14.3135,14.3212,14.3058,14.3212,133910.0
2015-12-29 15:30:00,18.54,18.55,18.52,18.52,146515.0,14.3135,14.3212,14.2981,14.2981,146515.0
2015-12-29 15:40:00,18.52,18.54,18.51,18.53,325216.0,14.2981,14.3135,14.2904,14.3058,325216.0
2015-12-29 15:50:00,18.52,18.53,18.48,18.49,859579.0,14.2981,14.3058,14.2672,14.2749,859579.0
2015-12-30 09:30:00,18.46,18.57,18.46,18.56,135318.0,14.2518,14.3367,14.2518,14.329,135318.0
2015-12-30 09:40:00,18.56,18.58,18.55,18.57,103868.0,14.329,14.3444,14.3212,14.3367,103868.0
2015-12-30 09:50:00,18.57,18.57,18.56,18.56,118626.0,14.3367,14.3367,14.329,14.329,118626.0
2015-12-30 10:00:00,18.57,18.58,18.56,18.56,93101.0,14.3367,14.3444,14.329,14.329,93101.0
2015-12-30 10:10:00,18.56,18.58,18.49,18.49,125360.0,14.329,14.3444,14.2749,14.2749,125360.0
2015-12-30 10:20:00,18.49,18.51,18.45,18.49,75795.0,14.2749,14.2904,14.244,14.2749,75795.0
2015-12-30 10:30:00,18.49,18.5,18.47,18.48,95001.0,14.2749,14.2826,14.2595,14.2672,95001.0
2015-12-30 10:40:00,18.48,18.54,18.48,18.53,100902.0,14.2672,14.3135,14.2672,14.3058,100902.0
2015-12-30 10:50:00,18.52,18.55,18.52,18.54,78273.0,14.2981,14.3212,14.2981,14.3135,78273.0
2015-12-30 11:00:00,18.54,18.56,18.54,18.55,102339.0,14.3135,14.329,14.3135,14.3212,102339.0
2015-12-30 11:10:00,18.54,18.56,18.53,18.53,138075.0,14.3135,14.329,14.3058,14.3058,138075.0
2015-12-30 11:20:00,18.54,18.54,18.53,18.54,84626.0,14.3135,14.3135,14.3058,14.3135,84626.0
2015-12-30 11:30:00,18.54,18.54,18.53,18.53,60317.0,14.3135,14.3135,14.3058,14.3058,60317.0
2015-12-30 11:40:00,18.53,18.55,18.53,18.55,155613.0,14.3058,14.3212,14.3058,14.3212,155613.0
2015-12-30 11:50:00,18.54,18.6,18.54,18.59,107964.0,14.3135,14.3598,14.3135,14.3521,107964.0
2015-12-30 12:00:00,18.59,18.59,18.57,18.57,78250.0,14.3521,14.3521,14.3367,14.3367,78250.0
2015-12-30 12:10:00,18.57,18.58,18.54,18.56,183448.0,14.3367,14.3444,14.3135,14.329,183448.0
2015-12-30 12:20:00,18.55,18.57,18.55,18.56,62628.0,14.3212,14.3367,14.3212,14.329,62628.0
2015-12-30 12:30:00,18.55,18.57,18.55,18.55,63387.0,14.3212,14.3367,14.3212,14.3212,63387.0
2015-12-30 12:40:00,18.55,18.57,18.54,18.55,85712.0,14.3212,14.3367,14.3135,14.3212,85712.0
2015-12-30 12:50:00,18.55,18.57,18.54,18.56,65023.0,14.3212,14.3367,14.3135,14.329,65023.0
2015-12-30 13:00:00,18.56,18.57,18.55,18.56,150394.0,14.329,14.3367,14.3212,14.329,150394.0
2015-12-30 13:10:00,18.56,18.57,18.55,18.55,112669.0,14.329,14.3367,14.3212,14.3212,112669.0
2015-12-30 13:20:00,18.55,18.56,18.53,18.54,93773.0,14.3212,14.329,14.3058,14.3135,93773.0
2015-12-30 13:30:00,18.54,18.55,18.54,18.54,120798.0,14.3135,14.3212,14.3135,14.3135,120798.0
2015-12-30 13:40:00,18.54,18.58,18.54,18.57,89818.0,14.3135,14.3444,14.3135,14.3367,89818.0
2015-12-30 13:50:00,18.57,18.6,18.57,18.6,131357.0,14.3367,14.3598,14.3367,14.3598,131357.0
2015-12-30 14:00:00,18.6,18.61,18.57,18.58,177781.0,14.3598,14.3676,14.3367,14.3444,177781.0
2015-12-30 14:10:00,18.58,18.61,18.58,18.61,164470.0,14.3444,14.3676,14.3444,14.3676,164470.0
2015-12-30 14:20:00,18.61,18.61,18.58,18.58,68826.0,14.3676,14.3676,14.3444,14.3444,68826.0
2015-12-30 14:30:00,18.58,18.61,18.57,18.57,152287.0,14.3444,14.3676,14.3367,14.3367,152287.0
2015-12-30 14:40:00,18.57,18.61,18.57,18.61,65378.0,14.3367,14.3676,14.3367,14.3676,65378.0
2015-12-30 14:50:00,18.6,18.61,18.58,18.59,136381.0,14.3598,14.3676,14.3444,14.3521,136381.0
2015-12-30 15:00:00,18.6,18.6,18.58,18.58,192974.0,14.3598,14.3598,14.3444,14.3444,192974.0
2015-12-30 15:10:00,18.58,18.62,18.58,18.62,120966.0,14.3444,14.3753,14.3444,14.3753,120966.0
2015-12-30 15:20:00,18.62,18.65,18.62,18.63,141910.0,14.3753,14.3984,14.3753,14.383,141910.0
2015-12-30 15:30:00,18.63,18.63,18.5,18.55,358752.0,14.383,14.383,14.2826,14.3212,358752.0
2015-12-30 15:40:00,18.55,18.56,18.51,18.51,230885.0,14.3212,14.329,14.2904,14.2904,230885.0
2015-12-30 15:50:00,18.52,18.52,18.48,18.49,726311.0,14.2981,14.2981,14.2672,14.2749,726311.0
2015-12-31 09:30:00,18.35,18.42,18.26,18.41,272843.0,14.1668,14.2209,14.0973,14.2131,272843.0
2015-12-31 09:40:00,18.41,18.47,18.4,18.46,271370.0,14.2131,14.2595,14.2054,14.2518,271370.0
2015-12-31 09:50:00,18.46,18.47,18.41,18.42,191918.0,14.2518,14.2595,14.2131,14.2209,191918.0
2015-12-31 10:00:00,18.42,18.42,18.36,18.38,85503.0,14.2209,14.2209,14.1745,14.19,85503.0
2015-12-31 10:10:00,18.38,18.42,18.37,18.41,179815.0,14.19,14.2209,14.1823,14.2131,179815.0
2015-12-31 10:20:00,18.41,18.42,18.37,18.38,192831.0,14.2131,14.2209,14.1823,14.19,192831.0
2015-12-31 10:30:00,18.38,18.38,18.34,18.36,121088.0,14.19,14.19,14.1591,14.1745,121088.0
2015-12-31 10:40:00,18.36,18.36,18.31,18.31,107502.0,14.1745,14.1745,14.1359,14.1359,107502.0
2015-12-31 10:50:00,18.31,18.34,18.28,18.34,123668.0,14.1359,14.1591,14.1128,14.1591,123668.0
2015-12-31 11:00:00,18.34,18.36,18.32,18.35,189465.0,14.1591,14.1745,14.1437,14.1668,189465.0
2015-12-31 11:10:00,18.35,18.4,18.34,18.38,172841.0,14.1668,14.2054,14.1591,14.19,172841.0
2015-12-31 11:20:00,18.38,18.4,18.37,18.38,181119.0,14.19,14.2054,14.1823,14.19,181119.0
2015-12-31 11:30:00,18.37,18.41,18.36,18.4,114412.0,14.1823,14.2131,14.1745,14.2054,114412.0
2015-12-31 11:40:00,18.4,18.45,18.4,18.44,127871.0,14.2054,14.244,14.2054,14.2363,127871.0
2015-12-31 11:50:00,18.44,18.45,18.43,18.45,106855.0,14.2363,14.244,14.2286,14.244,106855.0
2015-12-31 12:00:00,18.45,18.45,18.41,18.45,132578.0,14.244,14.244,14.2131,14.244,132578.0
2015-12-31 12:10:00,18.44,18.45,18.4,18.42,115814.0,14.2363,14.244,14.2054,14.2209,115814.0
2015-12-31 12:20:00,18.41,18.43,18.4,18.43,73735.0,14.2131,14.2286,14.2054,14.2286,73735.0
2015-12-31 12:30:00,18.43,18.5,18.41,18.5,289519.0,14.2286,14.2826,14.2131,14.2826,289519.0
2015-12-31 12:40:00,18.5,18.52,18.49,18.51,110911.0,14.2826,14.2981,14.2749,14.2904,110911.0
2015-12-31 12:50:00,18.5,18.51,18.44,18.45,90389.0,14.2826,14.2904,14.2363,14.244,90389.0
2015-12-31 13:00:00,18.45,18.46,18.41,18.41,58613.0,14.244,14.2518,14.2131,14.2131,58613.0
2015-12-31 13:10:00,18.41,18.44,18.41,18.43,64647.0,14.2131,14.2363,14.2131,14.2286,64647.0
2015-12-31 13:20:00,18.42,18.44,18.4,18.41,112708.0,14.2209,14.2363,14.2054,14.2131,112708.0
2015-12-31 13:30:00,18.4,18.41,18.4,18.4,14944.0,14.2054,14.2131,14.2054,14.2054,14944.0
2015-12-31 13:40:00,18.4,18.44,18.4,18.41,154875.0,14.2054,14.2363,14.2054,14.2131,154875.0
2015-12-31 13:50:00,18.4,18.44,18.4,18.43,110451.0,14.2054,14.2363,14.2054,14.2286,110451.0
2015-12-31 14:00:00,18.42,18.44,18.41,18.41,62444.0,14.2209,14.2363,14.2131,14.2131,62444.0
2015-12-31 14:10:00,18.41,18.43,18.4,18.41,144002.0,14.2131,14.2286,14.2054,14.2131,144002.0
2015-12-31 14:20:00,18.41,18.43,18.38,18.39,103149.0,14.2131,14.2286,14.19,14.1977,103149.0
2015-12-31 14:30:00,18.39,18.39,18.35,18.36,106221.0,14.1977,14.1977,14.1668,14.1745,106221.0
2015-12-31 14:40:00,18.36,18.4,18.36,18.39,99220.0,14.1745,14.2054,14.1745,14.1977,99220.0
2015-12-31 14:50:00,18.39,18.4,18.36,18.36,102315.0,14.1977,14.2054,14.1745,14.1745,102315.0
2015-12-31 15:00:00,18.36,18.36,18.34,18.36,110725.0,14.1745,14.1745,14.1591,14.1745,110725.0
2015-12-31 15:10:00,18.36,18.38,18.31,18.36,182803.0,14.1745,14.19,14.1359,14.1745,182803.0
2015-12-31 15:20:00,18.36,18.37,18.32,18.35,187976.0,14.1745,14.1823,14.1437,14.1668,187976.0
2015-12-31 15:30:00,18.35,18.38,18.34,18.36,222702.0,14.1668,14.19,14.1591,14.1745,222702.0
2015-12-31 15:40:00,18.36,18.36,18.33,18.34,476539.0,14.1745,14.1745,14.1514,14.1591,476539.0
2015-12-31 15:50:00,18.33,18.34,18.26,18.28,796051.0,14.1514,14.1591,14.0973,14.1128,796051.0
2016-01-04 09:30:00,17.95,17.99,17.85,17.94,332791.0,13.858,13.8889,13.7808,13.8503,332791.0
2016-01-04 09:40:00,17.94,17.96,17.85,17.89,253133.0,13.8503,13.8657,13.7808,13.8117,253133.0
2016-01-04 09:50:00,17.9,17.95,17.85,17.85,209837.0,13.8194,13.858,13.7808,13.7808,209837.0
2016-01-04 10:00:00,17.85,17.86,17.74,17.84,262765.0,13.7808,13.7885,13.6959,13.7731,262765.0
2016-01-04 10:10:00,17.84,17.91,17.8,17.89,230345.0,13.7731,13.8271,13.7422,13.8117,230345.0
2016-01-04 10:20:00,17.89,17.94,17.86,17.87,208895.0,13.8117,13.8503,13.7885,13.7963,208895.0
2016-01-04 10:30:00,17.86,17.88,17.82,17.82,262968.0,13.7885,13.804,13.7576,13.7576,262968.0
2016-01-04 10:40:00,17.82,17.87,17.8,17.82,339070.0,13.7576,13.7963,13.7422,13.7576,339070.0
2016-01-04 10:50:00,17.82,17.84,17.77,17.81,212710.0,13.7576,13.7731,13.719,13.7499,212710.0
2016-01-04 11:00:00,17.8,17.81,17.75,17.77,197323.0,13.7422,13.7499,13.7036,13.719,197323.0
2016-01-04 11:10:00,17.77,17.8,17.75,17.79,149478.0,13.719,13.7422,13.7036,13.7345,149478.0
2016-01-04 11:20:00,17.78,17.79,17.74,17.77,173542.0,13.7268,13.7345,13.6959,13.719,173542.0
2016-01-04 11:30:00,17.77,17.8,17.77,17.78,275729.0,13.719,13.7422,13.719,13.7268,275729.0
2016-01-04 11:40:00,17.78,17.81,17.77,17.8,226990.0,13.7268,13.7499,13.719,13.7422,226990.0
2016-01-04 11:50:00,17.8,17.81,17.78,17.79,141722.0,13.7422,13.7499,13.7268,13.7345,141722.0
2016-01-04 12:00:00,17.79,17.82,17.78,17.81,170028.0,13.7345,13.7576,13.7268,13.7499,170028.0
2016-01-04 12:10:00,17.82,17.83,17.78,17.78,117029.0,13.7576,13.7654,13.7268,13.7268,117029.0
2016-01-04 12:20:00,17.79,17.82,17.77,17.8,258360.0,13.7345,13.7576,13.719,13.7422,258360.0
2016-01-04 12:30:00,17.8,17.83,17.77,17.83,93758.0,13.7422,13.7654,13.719,13.7654,93758.0
2016-01-04 12:40:00,17.83,17.86,17.81,17.82,180291.0,13.7654,13.7885,13.7499,13.7576,180291.0
2016-01-04 12:50:00,17.82,17.83,17.8,17.8,155809.0,13.7576,13.7654,13.7422,13.7422,155809.0
2016-01-04 13:00:00,17.8,17.83,17.8,17.83,100882.0,13.7422,13.7654,13.7422,13.7654,100882.0
2016-01-04 13:10:00,17.83,17.85,17.82,17.84,205076.0,13.7654,13.7808,13.7576,13.7731,205076.0
2016-01-04 13:20:00,17.84,17.88,17.83,17.88,145411.0,13.7731,13.804,13.7654,13.804,145411.0
2016-01-04 13:30:00,17.88,17.9,17.85,17.87,181002.0,13.804,13.8194,13.7808,13.7963,181002.0
2016-01-04 13:40:00,17.86,17.88,17.85,17.86,93454.0,13.7885,13.804,13.7808,13.7885,93454.0
2016-01-04 13:50:00,17.85,17.86,17.83,17.85,169683.0,13.7808,13.7885,13.7654,13.7808,169683.0
2016-01-04 14:00:00,17.85,17.85,17.81,17.83,161402.0,13.7808,13.7808,13.7499,13.7654,161402.0
2016-01-04 14:10:00,17.84,17.86,17.8,17.86,114753.0,13.7731,13.7885,13.7422,13.7885,114753.0
2016-01-04 14:20:00,17.86,17.87,17.85,17.85,128016.0,13.7885,13.7963,13.7808,13.7808,128016.0
2016-01-04 14:30:00,17.85,17.86,17.81,17.82,141968.0,13.7808,13.7885,13.7499,13.7576,141968.0
2016-01-04 14:40:00,17.82,17.83,17.8,17.81,230005.0,13.7576,13.7654,13.7422,13.7499,230005.0
2016-01-04 14:50:00,17.81,17.82,17.79,17.82,163572.0,13.7499,13.7576,13.7345,13.7576,163572.0
2016-01-04 15:00:00,17.82,17.82,17.79,17.81,266896.0,13.7576,13.7576,13.7345,13.7499,266896.0
2016-01-04 15:10:00,17.81,17.83,17.8,17.8,187030.0,13.7499,13.7654,13.7422,13.7422,187030.0
2016-01-04 15:20:00,17.8,17.81,17.75,17.79,375119.0,13.7422,13.7499,13.7036,13.7345,375119.0
2016-01-04 15:30:00,17.79,17.83,17.78,17.8,366120.0,13.7345,13.7654,13.7268,13.7422,366120.0
2016-01-04 15:40:00,17.81,17.93,17.81,17.91,888270.0,13.7499,13.8426,13.7499,13.8271,888270.0
2016-01-04 15:50:00,17.91,17.93,17.89,17.91,846278.0,13.8271,13.8426,13.8117,13.8271,846278.0
2016-01-05 09:30:00,17.92,18.07,17.92,17.98,299953.0,13.8349,13.9507,13.8349,13.8812,299953.0
2016-01-05 09:40:00,17.98,18.05,17.95,18.04,304753.0,13.8812,13.9352,13.858,13.9275,304753.0
2016-01-05 09:50:00,18.04,18.06,17.97,18.0,265810.0,13.9275,13.9429,13.8735,13.8966,265810.0
2016-01-05 10:00:00,18.0,18.02,17.98,17.98,265947.0,13.8966,13.9121,13.8812,13.8812,265947.0
2016-01-05 10:10:00,17.98,18.01,17.96,18.0,342232.0,13.8812,13.9043,13.8657,13.8966,342232.0
2016-01-05 10:20:00,18.0,18.0,17.88,17.91,219993.0,13.8966,13.8966,13.804,13.8271,219993.0
2016-01-05 10:30:00,17.91,17.95,17.86,17.94,409161.0,13.8271,13.858,13.7885,13.8503,409161.0
2016-01-05 10:40:00,17.95,17.99,17.93,17.95,362814.0,13.858,13.8889,13.8426,13.858,362814.0
2016-01-05 10:50:00,17.96,17.98,17.94,17.95,181899.0,13.8657,13.8812,13.8503,13.858,181899.0
2016-01-05 11:00:00,17.95,17.99,17.94,17.95,206756.0,13.858,13.8889,13.8503,13.858,206756.0
2016-01-05 11:10:00,17.96,17.97,17.89,17.89,352143.0,13.8657,13.8735,13.8117,13.8117,352143.0
2016-01-05 11:20:00,17.89,17.94,17.88,17.91,389416.0,13.8117,13.8503,13.804,13.8271,389416.0
2016-01-05 11:30:00,17.91,17.95,17.9,17.92,205105.0,13.8271,13.858,13.8194,13.8349,205105.0
2016-01-05 11:40:00,17.93,17.95,17.91,17.95,169220.0,13.8426,13.858,13.8271,13.858,169220.0
2016-01-05 11:50:00,17.95,17.97,17.93,17.94,163570.0,13.858,13.8735,13.8426,13.8503,163570.0
2016-01-05 12:00:00,17.94,17.94,17.87,17.89,276356.0,13.8503,13.8503,13.7963,13.8117,276356.0
2016-01-05 12:10:00,17.9,17.91,17.77,17.81,311393.0,13.8194,13.8271,13.719,13.7499,311393.0
2016-01-05 12:20:00,17.81,17.85,17.8,17.83,116989.0,13.7499,13.7808,13.7422,13.7654,116989.0
2016-01-05 12:30:00,17.83,17.87,17.82,17.87,90305.0,13.7654,13.7963,13.7576,13.7963,90305.0
2016-01-05 12:40:00,17.86,17.86,17.81,17.82,150705.0,13.7885,13.7885,13.7499,13.7576,150705.0
2016-01-05 12:50:00,17.82,17.86,17.82,17.85,80780.0,13.7576,13.7885,13.7576,13.7808,80780.0
2016-01-05 13:00:00,17.85,17.86,17.81,17.82,194695.0,13.7808,13.7885,13.7499,13.7576,194695.0
2016-01-05 13:10:00,17.82,17.84,17.72,17.73,213155.0,13.7576,13.7731,13.6804,13.6882,213155.0
2016-01-05 13:20:00,17.73,17.78,17.73,17.77,108603.0,13.6882,13.7268,13.6882,13.719,108603.0
2016-01-05 13:30:00,17.77,17.81,17.76,17.8,136191.0,13.719,13.7499,13.7113,13.7422,136191.0
2016-01-05 13:40:00,17.8,17.84,17.8,17.81,147210.0,13.7422,13.7731,13.7422,13.7499,147210.0
2016-01-05 13:50:00,17.81,17.85,17.81,17.84,125921.0,13.7499,13.7808,13.7499,13.7731,125921.0
2016-01-05 14:00:00,17.85,17.85,17.82,17.85,113528.0,13.7808,13.7808,13.7576,13.7808,113528.0
2016-01-05 14:10:00,17.85,17.9,17.84,17.9,134667.0,13.7808,13.8194,13.7731,13.8194,134667.0
2016-01-05 14:20:00,17.9,17.95,17.9,17.95,219325.0,13.8194,13.858,13.8194,13.858,219325.0
2016-01-05 14:30:00,17.95,17.98,17.94,17.97,252028.0,13.858,13.8812,13.8503,13.8735,252028.0
2016-01-05 14:40:00,17.98,17.98,17.93,17.94,144338.0,13.8812,13.8812,13.8426,13.8503,144338.0
2016-01-05 14:50:00,17.94,17.96,17.92,17.93,182839.0,13.8503,13.8657,13.8349,13.8426,182839.0
2016-01-05 15:00:00,17.93,17.94,17.91,17.91,90312.0,13.8426,13.8503,13.8271,13.8271,90312.0
2016-01-05 15:10:00,17.91,17.93,17.91,17.91,176940.0,13.8271,13.8426,13.8271,13.8271,176940.0
2016-01-05 15:20:00,17.91,17.93,17.87,17.93,250729.0,13.8271,13.8426,13.7963,13.8426,250729.0
2016-01-05 15:30:00,17.93,17.94,17.9,17.92,253200.0,13.8426,13.8503,13.8194,13.8349,253200.0
2016-01-05 15:40:00,17.92,17.97,17.92,17.93,385851.0,13.8349,13.8735,13.8349,13.8426,385851.0
2016-01-05 15:50:00,17.93,17.94,17.88,17.91,621158.0,13.8426,13.8503,13.804,13.8271,621158.0
2016-01-06 09:30:00,17.59,17.69,17.53,17.57,311488.0,13.5801,13.6573,13.5338,13.5646,311488.0
2016-01-06 09:40:00,17.57,17.57,17.42,17.54,315086.0,13.5646,13.5646,13.4488,13.5415,315086.0
2016-01-06 09:50:00,17.54,17.69,17.54,17.67,266390.0,13.5415,13.6573,13.5415,13.6418,266390.0
2016-01-06 10:00:00,17.67,17.67,17.59,17.6,499324.0,13.6418,13.6418,13.5801,13.5878,499324.0
2016-01-06 10:10:00,17.6,17.66,17.56,17.65,257162.0,13.5878,13.6341,13.5569,13.6264,257162.0
2016-01-06 10:20:00,17.66,17.69,17.65,17.69,114465.0,13.6341,13.6573,13.6264,13.6573,114465.0
2016-01-06 10:30:00,17.69,17.69,17.6,17.61,145131.0,13.6573,13.6573,13.5878,13.5955,145131.0
2016-01-06 10:40:00,17.6,17.61,17.53,17.55,279080.0,13.5878,13.5955,13.5338,13.5492,279080.0
2016-01-06 10:50:00,17.55,17.56,17.5,17.52,146885.0,13.5492,13.5569,13.5106,13.526,146885.0
2016-01-06 11:00:00,17.52,17.55,17.49,17.52,261230.0,13.526,13.5492,13.5029,13.526,261230.0
2016-01-06 11:10:00,17.52,17.54,17.5,17.53,144665.0,13.526,13.5415,13.5106,13.5338,144665.0
2016-01-06 11:20:00,17.53,17.56,17.49,17.5,225754.0,13.5338,13.5569,13.5029,13.5106,225754.0
2016-01-06 11:30:00,17.5,17.52,17.48,17.51,135168.0,13.5106,13.526,13.4952,13.5183,135168.0
2016-01-06 11:40:00,17.51,17.52,17.45,17.48,165768.0,13.5183,13.526,13.472,13.4952,165768.0
2016-01-06 11:50:00,17.49,17.49,17.44,17.46,200371.0,13.5029,13.5029,13.4643,13.4797,200371.0
2016-01-06 12:00:00,17.46,17.47,17.42,17.44,147443.0,13.4797,13.4874,13.4488,13.4643,147443.0
2016-01-06 12:10:00,17.44,17.48,17.43,17.47,101731.0,13.4643,13.4952,13.4566,13.4874,101731.0
2016-01-06 12:20:00,17.47,17.48,17.46,17.48,129911.0,13.4874,13.4952,13.4797,13.4952,129911.0
2016-01-06 12:30:00,17.47,17.51,17.47,17.48,160366.0,13.4874,13.5183,13.4874,13.4952,160366.0
2016-01-06 12:40:00,17.48,17.49,17.45,17.48,87206.0,13.4952,13.5029,13.472,13.4952,87206.0
2016-01-06 12:50:00,17.48,17.48,17.44,17.45,130342.0,13.4952,13.4952,13.4643,13.472,130342.0
2016-01-06 13:00:00,17.44,17.46,17.44,17.45,109565.0,13.4643,13.4797,13.4643,13.472,109565.0
2016-01-06 13:10:00,17.46,17.46,17.4,17.41,261720.0,13.4797,13.4797,13.4334,13.4411,261720.0
2016-01-06 13:20:00,17.41,17.45,17.41,17.45,77357.0,13.4411,13.472,13.4411,13.472,77357.0
2016-01-06 13:30:00,17.45,17.47,17.44,17.47,87171.0,13.472,13.4874,13.4643,13.4874,87171.0
2016-01-06 13:40:00,17.46,17.47,17.4,17.4,133644.0,13.4797,13.4874,13.4334,13.4334,133644.0
2016-01-06 13:50:00,17.4,17.43,17.39,17.41,164099.0,13.4334,13.4566,13.4257,13.4411,164099.0
2016-01-06 14:00:00,17.42,17.46,17.4,17.45,199032.0,13.4488,13.4797,13.4334,13.472,199032.0
2016-01-06 14:10:00,17.45,17.49,17.42,17.48,259944.0,13.472,13.5029,13.4488,13.4952,259944.0
2016-01-06 14:20:00,17.49,17.51,17.47,17.5,163263.0,13.5029,13.5183,13.4874,13.5106,163263.0
2016-01-06 14:30:00,17.49,17.5,17.46,17.46,94447.0,13.5029,13.5106,13.4797,13.4797,94447.0
2016-01-06 14:40:00,17.46,17.47,17.41,17.43,259630.0,13.4797,13.4874,13.4411,13.4566,259630.0
2016-01-06 14:50:00,17.43,17.44,17.41,17.42,164251.0,13.4566,13.4643,13.4411,13.4488,164251.0
2016-01-06 15:00:00,17.42,17.46,17.41,17.45,224714.0,13.4488,13.4797,13.4411,13.472,224714.0
2016-01-06 15:10:00,17.45,17.5,17.44,17.49,269044.0,13.472,13.5106,13.4643,13.5029,269044.0
2016-01-06 15:20:00,17.49,17.5,17.46,17.5,286635.0,13.5029,13.5106,13.4797,13.5106,286635.0
2016-01-06 15:30:00,17.5,17.52,17.49,17.51,220168.0,13.5106,13.526,13.5029,13.5183,220168.0
2016-01-06 15:40:00,17.5,17.52,17.5,17.5,437226.0,13.5106,13.526,13.5106,13.5106,437226.0
2016-01-06 15:50:00,17.51,17.51,17.47,17.5,992506.0,13.5183,13.5183,13.4874,13.5106,992506.0
2016-01-07 09:30:00,17.15,17.3,17.13,17.28,364103.0,13.2404,13.3562,13.2249,13.3408,364103.0
2016-01-07 09:40:00,17.28,17.35,17.27,17.32,184614.0,13.3408,13.3948,13.333,13.3716,184614.0
2016-01-07 09:50:00,17.31,17.38,17.26,17.28,200546.0,13.3639,13.418,13.3253,13.3408,200546.0
2016-01-07 10:00:00,17.28,17.28,17.22,17.25,196800.0,13.3408,13.3408,13.2944,13.3176,196800.0
2016-01-07 10:10:00,17.25,17.31,17.2,17.3,162593.0,13.3176,13.3639,13.279,13.3562,162593.0
2016-01-07 10:20:00,17.3,17.33,17.26,17.31,241658.0,13.3562,13.3794,13.3253,13.3639,241658.0
2016-01-07 10:30:00,17.32,17.39,17.31,17.37,206631.0,13.3716,13.4257,13.3639,13.4102,206631.0
2016-01-07 10:40:00,17.37,17.38,17.31,17.37,112438.0,13.4102,13.418,13.3639,13.4102,112438.0
2016-01-07 10:50:00,17.37,17.4,17.35,17.39,146276.0,13.4102,13.4334,13.3948,13.4257,146276.0
2016-01-07 11:00:00,17.4,17.41,17.34,17.34,127660.0,13.4334,13.4411,13.3871,13.3871,127660.0
2016-01-07 11:10:00,17.35,17.35,17.28,17.28,133504.0,13.3948,13.3948,13.3408,13.3408,133504.0
2016-01-07 11:20:00,17.28,17.33,17.25,17.3,204086.0,13.3408,13.3794,13.3176,13.3562,204086.0
2016-01-07 11:30:00,17.29,17.32,17.27,17.31,114560.0,13.3485,13.3716,13.333,13.3639,114560.0
2016-01-07 11:40:00,17.31,17.32,17.25,17.25,291740.0,13.3639,13.3716,13.3176,13.3176,291740.0
2016-01-07 11:50:00,17.25,17.27,17.23,17.25,169613.0,13.3176,13.333,13.3021,13.3176,169613.0
2016-01-07 12:00:00,17.25,17.29,17.24,17.29,292187.0,13.3176,13.3485,13.3099,13.3485,292187.0
2016-01-07 12:10:00,17.27,17.3,17.26,17.3,133123.0,13.333,13.3562,13.3253,13.3562,133123.0
2016-01-07 12:20:00,17.3,17.3,17.27,17.28,110253.0,13.3562,13.3562,13.333,13.3408,110253.0
2016-01-07 12:30:00,17.28,17.28,17.22,17.22,86668.0,13.3408,13.3408,13.2944,13.2944,86668.0
2016-01-07 12:40:00,17.22,17.25,17.22,17.22,106111.0,13.2944,13.3176,13.2944,13.2944,106111.0
2016-01-07 12:50:00,17.22,17.24,17.18,17.19,263496.0,13.2944,13.3099,13.2635,13.2713,263496.0
2016-01-07 13:00:00,17.19,17.2,17.15,17.16,337988.0,13.2713,13.279,13.2404,13.2481,337988.0
2016-01-07 13:10:00,17.16,17.17,17.12,17.13,285750.0,13.2481,13.2558,13.2172,13.2249,285750.0
2016-01-07 13:20:00,17.13,17.16,17.1,17.11,236289.0,13.2249,13.2481,13.2018,13.2095,236289.0
2016-01-07 13:30:00,17.1,17.12,17.06,17.07,345013.0,13.2018,13.2172,13.1709,13.1786,345013.0
2016-01-07 13:40:00,17.06,17.08,17.04,17.07,358187.0,13.1709,13.1863,13.1555,13.1786,358187.0
2016-01-07 13:50:00,17.07,17.1,17.05,17.1,172105.0,13.1786,13.2018,13.1632,13.2018,172105.0
2016-01-07 14:00:00,17.09,17.12,17.06,17.07,237776.0,13.1941,13.2172,13.1709,13.1786,237776.0
2016-01-07 14:10:00,17.06,17.19,17.06,17.19,288614.0,13.1709,13.2713,13.1709,13.2713,288614.0
2016-01-07 14:20:00,17.18,17.19,17.15,17.15,228666.0,13.2635,13.2713,13.2404,13.2404,228666.0
2016-01-07 14:30:00,17.16,17.2,17.14,17.18,339997.0,13.2481,13.279,13.2327,13.2635,339997.0
2016-01-07 14:40:00,17.19,17.27,17.17,17.27,179123.0,13.2713,13.333,13.2558,13.333,179123.0
2016-01-07 14:50:00,17.27,17.27,17.2,17.2,268242.0,13.333,13.333,13.279,13.279,268242.0
2016-01-07 15:00:00,17.2,17.22,17.14,17.2,317693.0,13.279,13.2944,13.2327,13.279,317693.0
2016-01-07 15:10:00,17.21,17.22,17.15,17.16,248282.0,13.2867,13.2944,13.2404,13.2481,248282.0
2016-01-07 15:20:00,17.16,17.16,17.1,17.11,526178.0,13.2481,13.2481,13.2018,13.2095,526178.0
2016-01-07 15:30:00,17.1,17.2,17.1,17.18,426764.0,13.2018,13.279,13.2018,13.2635,426764.0
2016-01-07 15:40:00,17.18,17.18,17.12,17.16,631734.0,13.2635,13.2635,13.2172,13.2481,631734.0
2016-01-07 15:50:00,17.15,17.16,17.1,17.1,951689.0,13.2404,13.2481,13.2018,13.2018,951689.0
2016-01-08 09:30:00,17.18,17.35,17.13,17.29,406629.0,13.2635,13.3948,13.2249,13.3485,406629.0
2016-01-08 09:40:00,17.29,17.36,17.27,17.35,487706.0,13.3485,13.4025,13.333,13.3948,487706.0
2016-01-08 09:50:00,17.35,17.36,17.27,17.35,397924.0,13.3948,13.4025,13.333,13.3948,397924.0
2016-01-08 10:00:00,17.35,17.37,17.27,17.3,432530.0,13.3948,13.4102,13.333,13.3562,432530.0
2016-01-08 10:10:00,17.3,17.38,17.29,17.35,477050.0,13.3562,13.418,13.3485,13.3948,477050.0
2016-01-08 10:20:00,17.35,17.41,17.3,17.4,456521.0,13.3948,13.4411,13.3562,13.4334,456521.0
2016-01-08 10:30:00,17.4,17.43,17.33,17.35,357674.0,13.4334,13.4566,13.3794,13.3948,357674.0
2016-01-08 10:40:00,17.34,17.37,17.3,17.33,268879.0,13.3871,13.4102,13.3562,13.3794,268879.0
2016-01-08 10:50:00,17.33,17.34,17.29,17.32,252416.0,13.3794,13.3871,13.3485,13.3716,252416.0
2016-01-08 11:00:00,17.32,17.37,17.31,17.34,185358.0,13.3716,13.4102,13.3639,13.3871,185358.0
2016-01-08 11:10:00,17.34,17.34,17.27,17.28,255000.0,13.3871,13.3871,13.333,13.3408,255000.0
2016-01-08 11:20:00,17.29,17.29,17.24,17.26,276780.0,13.3485,13.3485,13.3099,13.3253,276780.0
2016-01-08 11:30:00,17.26,17.28,17.22,17.28,263316.0,13.3253,13.3408,13.2944,13.3408,263316.0
2016-01-08 11:40:00,17.27,17.27,17.23,17.26,200778.0,13.333,13.333,13.3021,13.3253,200778.0
2016-01-08 11:50:00,17.26,17.29,17.24,17.26,213724.0,13.3253,13.3485,13.3099,13.3253,213724.0
2016-01-08 12:00:00,17.27,17.28,17.22,17.26,246984.0,13.333,13.3408,13.2944,13.3253,246984.0
2016-01-08 12:10:00,17.26,17.33,17.24,17.3,270678.0,13.3253,13.3794,13.3099,13.3562,270678.0
2016-01-08 12:20:00,17.3,17.34,17.29,17.34,82047.0,13.3562,13.3871,13.3485,13.3871,82047.0
2016-01-08 12:30:00,17.33,17.33,17.27,17.28,248048.0,13.3794,13.3794,13.333,13.3408,248048.0
2016-01-08 12:40:00,17.28,17.3,17.26,17.28,98626.0,13.3408,13.3562,13.3253,13.3408,98626.0
2016-01-08 12:50:00,17.28,17.29,17.26,17.27,89229.0,13.3408,13.3485,13.3253,13.333,89229.0
2016-01-08 13:00:00,17.27,17.3,17.25,17.26,110471.0,13.333,13.3562,13.3176,13.3253,110471.0
2016-01-08 13:10:00,17.26,17.26,17.24,17.25,123811.0,13.3253,13.3253,13.3099,13.3176,123811.0
2016-01-08 13:20:00,17.25,17.28,17.23,17.28,176834.0,13.3176,13.3408,13.3021,13.3408,176834.0
2016-01-08 13:30:00,17.28,17.3,17.26,17.29,73014.0,13.3408,13.3562,13.3253,13.3485,73014.0
2016-01-08 13:40:00,17.29,17.3,17.24,17.25,121929.0,13.3485,13.3562,13.3099,13.3176,121929.0
2016-01-08 13:50:00,17.25,17.27,17.23,17.24,127448.0,13.3176,13.333,13.3021,13.3099,127448.0
2016-01-08 14:00:00,17.25,17.28,17.24,17.25,99198.0,13.3176,13.3408,13.3099,13.3176,99198.0
2016-01-08 14:10:00,17.25,17.25,17.21,17.25,335260.0,13.3176,13.3176,13.2867,13.3176,335260.0
2016-01-08 14:20:00,17.25,17.25,17.2,17.21,186753.0,13.3176,13.3176,13.279,13.2867,186753.0
2016-01-08 14:30:00,17.21,17.22,17.18,17.2,327808.0,13.2867,13.2944,13.2635,13.279,327808.0
2016-01-08 14:40:00,17.2,17.26,17.19,17.25,251534.0,13.279,13.3253,13.2713,13.3176,251534.0
2016-01-08 14:50:00,17.26,17.26,17.21,17.22,355945.0,13.3253,13.3253,13.2867,13.2944,355945.0
2016-01-08 15:00:00,17.22,17.25,17.21,17.24,267706.0,13.2944,13.3176,13.2867,13.3099,267706.0
2016-01-08 15:10:00,17.24,17.25,17.21,17.22,345122.0,13.3099,13.3176,13.2867,13.2944,345122.0
2016-01-08 15:20:00,17.22,17.23,17.19,17.21,488646.0,13.2944,13.3021,13.2713,13.2867,488646.0
2016-01-08 15:30:00,17.21,17.21,17.16,17.18,582524.0,13.2867,13.2867,13.2481,13.2635,582524.0
2016-01-08 15:40:00,17.18,17.19,17.15,17.15,652090.0,13.2635,13.2713,13.2404,13.2404,652090.0
2016-01-08 15:50:00,17.15,17.16,17.1,17.13,2022071.0,13.2404,13.2481,13.2018,13.2249,2022071.0
2016-01-11 09:30:00,17.19,17.33,17.18,17.3,491975.0,13.2713,13.3794,13.2635,13.3562,491975.0
2016-01-11 09:40:00,17.3,17.33,17.26,17.28,369596.0,13.3562,13.3794,13.3253,13.3408,369596.0
2016-01-11 09:50:00,17.29,17.31,17.24,17.3,377390.0,13.3485,13.3639,13.3099,13.3562,377390.0
2016-01-11 10:00:00,17.3,17.43,17.28,17.42,575884.0,13.3562,13.4566,13.3408,13.4488,575884.0
2016-01-11 10:10:00,17.41,17.51,17.41,17.5,419558.0,13.4411,13.5183,13.4411,13.5106,419558.0
2016-01-11 10:20:00,17.5,17.56,17.45,17.46,344235.0,13.5106,13.5569,13.472,13.4797,344235.0
2016-01-11 10:30:00,17.47,17.54,17.46,17.51,242201.0,13.4874,13.5415,13.4797,13.5183,242201.0
2016-01-11 10:40:00,17.5,17.54,17.46,17.48,295552.0,13.5106,13.5415,13.4797,13.4952,295552.0
2016-01-11 10:50:00,17.48,17.5,17.4,17.41,396439.0,13.4952,13.5106,13.4334,13.4411,396439.0
2016-01-11 11:00:00,17.41,17.42,17.33,17.34,227856.0,13.4411,13.4488,13.3794,13.3871,227856.0
2016-01-11 11:10:00,17.34,17.4,17.34,17.38,168891.0,13.3871,13.4334,13.3871,13.418,168891.0
2016-01-11 11:20:00,17.38,17.42,17.33,17.37,558680.0,13.418,13.4488,13.3794,13.4102,558680.0
2016-01-11 11:30:00,17.36,17.37,17.33,17.34,225860.0,13.4025,13.4102,13.3794,13.3871,225860.0
2016-01-11 11:40:00,17.33,17.39,17.33,17.36,241010.0,13.3794,13.4257,13.3794,13.4025,241010.0
2016-01-11 11:50:00,17.36,17.41,17.36,17.38,123146.0,13.4025,13.4411,13.4025,13.418,123146.0
2016-01-11 12:00:00,17.38,17.39,17.33,17.33,107114.0,13.418,13.4257,13.3794,13.3794,107114.0
2016-01-11 12:10:00,17.33,17.34,17.28,17.28,143174.0,13.3794,13.3871,13.3408,13.3408,143174.0
2016-01-11 12:20:00,17.28,17.28,17.22,17.23,192240.0,13.3408,13.3408,13.2944,13.3021,192240.0
2016-01-11 12:30:00,17.23,17.26,17.22,17.23,195096.0,13.3021,13.3253,13.2944,13.3021,195096.0
2016-01-11 12:40:00,17.23,17.23,17.21,17.21,82091.0,13.3021,13.3021,13.2867,13.2867,82091.0
2016-01-11 12:50:00,17.22,17.23,17.19,17.21,206092.0,13.2944,13.3021,13.2713,13.2867,206092.0
2016-01-11 13:00:00,17.21,17.26,17.2,17.2,273498.0,13.2867,13.3253,13.279,13.279,273498.0
2016-01-11 13:10:00,17.2,17.23,17.17,17.23,304598.0,13.279,13.3021,13.2558,13.3021,304598.0
2016-01-11 13:20:00,17.23,17.24,17.19,17.2,208733.0,13.3021,13.3099,13.2713,13.279,208733.0
2016-01-11 13:30:00,17.2,17.22,17.15,17.18,224313.0,13.279,13.2944,13.2404,13.2635,224313.0
2016-01-11 13:40:00,17.18,17.21,17.17,17.18,283835.0,13.2635,13.2867,13.2558,13.2635,283835.0
2016-01-11 13:50:00,17.18,17.22,17.16,17.21,229165.0,13.2635,13.2944,13.2481,13.2867,229165.0
2016-01-11 14:00:00,17.21,17.25,17.2,17.24,270861.0,13.2867,13.3176,13.279,13.3099,270861.0
2016-01-11 14:10:00,17.24,17.3,17.23,17.24,484916.0,13.3099,13.3562,13.3021,13.3099,484916.0
2016-01-11 14:20:00,17.24,17.3,17.23,17.29,248975.0,13.3099,13.3562,13.3021,13.3485,248975.0
2016-01-11 14:30:00,17.29,17.29,17.22,17.24,236889.0,13.3485,13.3485,13.2944,13.3099,236889.0
2016-01-11 14:40:00,17.23,17.26,17.23,17.25,211543.0,13.3021,13.3253,13.3021,13.3176,211543.0
2016-01-11 14:50:00,17.25,17.26,17.22,17.23,228866.0,13.3176,13.3253,13.2944,13.3021,228866.0
2016-01-11 15:00:00,17.23,17.25,17.17,17.2,455142.0,13.3021,13.3176,13.2558,13.279,455142.0
2016-01-11 15:10:00,17.2,17.21,17.17,17.21,288219.0,13.279,13.2867,13.2558,13.2867,288219.0
2016-01-11 15:20:00,17.21,17.29,17.2,17.29,663133.0,13.2867,13.3485,13.279,13.3485,663133.0
2016-01-11 15:30:00,17.29,17.35,17.28,17.33,905974.0,13.3485,13.3948,13.3408,13.3794,905974.0
2016-01-11 15:40:00,17.33,17.36,17.3,17.36,978437.0,13.3794,13.4025,13.3562,13.4025,978437.0
2016-01-11 15:50:00,17.36,17.38,17.3,17.31,1248896.0,13.4025,13.418,13.3562,13.3639,1248896.0
2016-01-12 09:30:00,17.49,17.57,17.45,17.52,235200.0,13.5029,13.5646,13.472,13.526,235200.0
2016-01-12 09:40:00,17.51,17.61,17.51,17.57,134875.0,13.5183,13.5955,13.5183,13.5646,134875.0
2016-01-12 09:50:00,17.57,17.61,17.52,17.52,112134.0,13.5646,13.5955,13.526,13.526,112134.0
2016-01-12 10:00:00,17.51,17.52,17.43,17.45,161092.0,13.5183,13.526,13.4566,13.472,161092.0
2016-01-12 10:10:00,17.45,17.46,17.4,17.4,160347.0,13.472,13.4797,13.4334,13.4334,160347.0
2016-01-12 10:20:00,17.4,17.43,17.37,17.39,200822.0,13.4334,13.4566,13.4102,13.4257,200822.0
2016-01-12 10:30:00,17.38,17.49,17.38,17.45,153416.0,13.418,13.5029,13.418,13.472,153416.0
2016-01-12 10:40:00,17.45,17.45,17.42,17.42,194947.0,13.472,13.472,13.4488,13.4488,194947.0
2016-01-12 10:50:00,17.42,17.45,17.41,17.41,144087.0,13.4488,13.472,13.4411,13.4411,144087.0
2016-01-12 11:00:00,17.41,17.43,17.4,17.4,163916.0,13.4411,13.4566,13.4334,13.4334,163916.0
2016-01-12 11:10:00,17.4,17.4,17.36,17.36,215762.0,13.4334,13.4334,13.4025,13.4025,215762.0
2016-01-12 11:20:00,17.37,17.37,17.32,17.34,172742.0,13.4102,13.4102,13.3716,13.3871,172742.0
2016-01-12 11:30:00,17.34,17.34,17.3,17.31,236390.0,13.3871,13.3871,13.3562,13.3639,236390.0
2016-01-12 11:40:00,17.31,17.35,17.3,17.32,390489.0,13.3639,13.3948,13.3562,13.3716,390489.0
2016-01-12 11:50:00,17.31,17.32,17.25,17.26,457209.0,13.3639,13.3716,13.3176,13.3253,457209.0
2016-01-12 12:00:00,17.27,17.33,17.26,17.31,135416.0,13.333,13.3794,13.3253,13.3639,135416.0
2016-01-12 12:10:00,17.31,17.32,17.25,17.26,127887.0,13.3639,13.3716,13.3176,13.3253,127887.0
2016-01-12 12:20:00,17.25,17.28,17.23,17.27,173617.0,13.3176,13.3408,13.3021,13.333,173617.0
2016-01-12 12:30:00,17.27,17.29,17.23,17.25,239429.0,13.333,13.3485,13.3021,13.3176,239429.0
2016-01-12 12:40:00,17.25,17.25,17.19,17.23,269976.0,13.3176,13.3176,13.2713,13.3021,269976.0
2016-01-12 12:50:00,17.22,17.24,17.16,17.2,505450.0,13.2944,13.3099,13.2481,13.279,505450.0
2016-01-12 13:00:00,17.2,17.24,17.15,17.16,157416.0,13.279,13.3099,13.2404,13.2481,157416.0
2016-01-12 13:10:00,17.16,17.19,17.15,17.16,193772.0,13.2481,13.2713,13.2404,13.2481,193772.0
2016-01-12 13:20:00,17.16,17.16,17.13,17.16,315058.0,13.2481,13.2481,13.2249,13.2481,315058.0
2016-01-12 13:30:00,17.16,17.17,17.12,17.12,239115.0,13.2481,13.2558,13.2172,13.2172,239115.0
2016-01-12 13:40:00,17.12,17.2,17.12,17.19,184963.0,13.2172,13.279,13.2172,13.2713,184963.0
2016-01-12 13:50:00,17.2,17.21,17.18,17.2,160553.0,13.279,13.2867,13.2635,13.279,160553.0
2016-01-12 14:00:00,17.2,17.2,17.11,17.13,306132.0,13.279,13.279,13.2095,13.2249,306132.0
2016-01-12 14:10:00,17.14,17.18,17.13,17.15,220231.0,13.2327,13.2635,13.2249,13.2404,220231.0
2016-01-12 14:20:00,17.15,17.23,17.15,17.21,229181.0,13.2404,13.3021,13.2404,13.2867,229181.0
2016-01-12 14:30:00,17.21,17.28,17.2,17.27,196096.0,13.2867,13.3408,13.279,13.333,196096.0
2016-01-12 14:40:00,17.27,17.28,17.24,17.26,152095.0,13.333,13.3408,13.3099,13.3253,152095.0
2016-01-12 14:50:00,17.26,17.32,17.25,17.3,207624.0,13.3253,13.3716,13.3176,13.3562,207624.0
2016-01-12 15:00:00,17.31,17.31,17.24,17.25,285743.0,13.3639,13.3639,13.3099,13.3176,285743.0
2016-01-12 15:10:00,17.25,17.32,17.24,17.3,267560.0,13.3176,13.3716,13.3099,13.3562,267560.0
2016-01-12 15:20:00,17.31,17.38,17.3,17.32,273961.0,13.3639,13.418,13.3562,13.3716,273961.0
2016-01-12 15:30:00,17.32,17.35,17.3,17.31,368134.0,13.3716,13.3948,13.3562,13.3639,368134.0
2016-01-12 15:40:00,17.3,17.39,17.3,17.35,474671.0,13.3562,13.4257,13.3562,13.3948,474671.0
2016-01-12 15:50:00,17.35,17.39,17.34,17.35,1207401.0,13.3948,13.4257,13.3871,13.3948,1207401.0
2016-01-13 09:30:00,17.4,17.63,17.35,17.63,238835.0,13.4334,13.611,13.3948,13.611,238835.0
2016-01-13 09:40:00,17.63,17.64,17.48,17.51,98810.0,13.611,13.6187,13.4952,13.5183,98810.0
2016-01-13 09:50:00,17.5,17.5,17.45,17.45,76185.0,13.5106,13.5106,13.472,13.472,76185.0
2016-01-13 10:00:00,17.46,17.49,17.38,17.45,190041.0,13.4797,13.5029,13.418,13.472,190041.0
2016-01-13 10:10:00,17.46,17.46,17.4,17.4,149379.0,13.4797,13.4797,13.4334,13.4334,149379.0
2016-01-13 10:20:00,17.4,17.41,17.35,17.37,235542.0,13.4334,13.4411,13.3948,13.4102,235542.0
2016-01-13 10:30:00,17.36,17.37,17.31,17.32,376851.0,13.4025,13.4102,13.3639,13.3716,376851.0
2016-01-13 10:40:00,17.32,17.36,17.3,17.35,202621.0,13.3716,13.4025,13.3562,13.3948,202621.0
2016-01-13 10:50:00,17.36,17.39,17.33,17.39,158114.0,13.4025,13.4257,13.3794,13.4257,158114.0
2016-01-13 11:00:00,17.38,17.38,17.29,17.29,178975.0,13.418,13.418,13.3485,13.3485,178975.0
2016-01-13 11:10:00,17.29,17.37,17.29,17.36,228533.0,13.3485,13.4102,13.3485,13.4025,228533.0
2016-01-13 11:20:00,17.36,17.36,17.3,17.32,175826.0,13.4025,13.4025,13.3562,13.3716,175826.0
2016-01-13 11:30:00,17.31,17.34,17.28,17.29,229039.0,13.3639,13.3871,13.3408,13.3485,229039.0
2016-01-13 11:40:00,17.29,17.31,17.26,17.26,96510.0,13.3485,13.3639,13.3253,13.3253,96510.0
2016-01-13 11:50:00,17.26,17.28,17.23,17.26,177807.0,13.3253,13.3408,13.3021,13.3253,177807.0
2016-01-13 12:00:00,17.26,17.26,17.22,17.22,177496.0,13.3253,13.3253,13.2944,13.2944,177496.0
2016-01-13 12:10:00,17.22,17.29,17.22,17.25,97471.0,13.2944,13.3485,13.2944,13.3176,97471.0
2016-01-13 12:20:00,17.26,17.29,17.23,17.27,116135.0,13.3253,13.3485,13.3021,13.333,116135.0
2016-01-13 12:30:00,17.26,17.27,17.21,17.21,149193.0,13.3253,13.333,13.2867,13.2867,149193.0
2016-01-13 12:40:00,17.21,17.23,17.2,17.21,126298.0,13.2867,13.3021,13.279,13.2867,126298.0
2016-01-13 12:50:00,17.21,17.21,17.18,17.2,238616.0,13.2867,13.2867,13.2635,13.279,238616.0
2016-01-13 13:00:00,17.2,17.21,17.17,17.2,124776.0,13.279,13.2867,13.2558,13.279,124776.0
2016-01-13 13:10:00,17.21,17.23,17.18,17.18,80564.0,13.2867,13.3021,13.2635,13.2635,80564.0
2016-01-13 13:20:00,17.18,17.19,17.17,17.18,203053.0,13.2635,13.2713,13.2558,13.2635,203053.0
2016-01-13 13:30:00,17.18,17.21,17.16,17.18,265496.0,13.2635,13.2867,13.2481,13.2635,265496.0
2016-01-13 13:40:00,17.18,17.2,17.16,17.18,330437.0,13.2635,13.279,13.2481,13.2635,330437.0
2016-01-13 13:50:00,17.19,17.21,17.17,17.18,263599.0,13.2713,13.2867,13.2558,13.2635,263599.0
2016-01-13 14:00:00,17.18,17.22,17.16,17.19,252738.0,13.2635,13.2944,13.2481,13.2713,252738.0
2016-01-13 14:10:00,17.19,17.21,17.16,17.19,406521.0,13.2713,13.2867,13.2481,13.2713,406521.0
2016-01-13 14:20:00,17.19,17.2,17.16,17.2,321835.0,13.2713,13.279,13.2481,13.279,321835.0
2016-01-13 14:30:00,17.2,17.2,17.12,17.13,669586.0,13.279,13.279,13.2172,13.2249,669586.0
2016-01-13 14:40:00,17.13,17.13,17.08,17.12,377164.0,13.2249,13.2249,13.1863,13.2172,377164.0
2016-01-13 14:50:00,17.12,17.16,17.11,17.13,285735.0,13.2172,13.2481,13.2095,13.2249,285735.0
2016-01-13 15:00:00,17.14,17.15,17.09,17.13,472015.0,13.2327,13.2404,13.1941,13.2249,472015.0
2016-01-13 15:10:00,17.12,17.18,17.11,17.17,429317.0,13.2172,13.2635,13.2095,13.2558,429317.0
2016-01-13 15:20:00,17.16,17.17,17.11,17.12,285152.0,13.2481,13.2558,13.2095,13.2172,285152.0
2016-01-13 15:30:00,17.12,17.14,17.07,17.1,394655.0,13.2172,13.2327,13.1786,13.2018,394655.0
2016-01-13 15:40:00,17.1,17.11,17.04,17.05,836752.0,13.2018,13.2095,13.1555,13.1632,836752.0
2016-01-13 15:50:00,17.05,17.07,17.02,17.06,1640018.0,13.1632,13.1786,13.14,13.1709,1640018.0
2016-01-14 09:30:00,17.12,17.21,17.05,17.05,339467.0,13.2172,13.2867,13.1632,13.1632,339467.0
2016-01-14 09:40:00,17.05,17.17,17.03,17.16,361123.0,13.1632,13.2558,13.1477,13.2481,361123.0
2016-01-14 09:50:00,17.16,17.19,17.05,17.07,297048.0,13.2481,13.2713,13.1632,13.1786,297048.0
2016-01-14 10:00:00,17.08,17.15,17.04,17.12,280416.0,13.1863,13.2404,13.1555,13.2172,280416.0
2016-01-14 10:10:00,17.12,17.31,17.09,17.29,501272.0,13.2172,13.3639,13.1941,13.3485,501272.0
2016-01-14 10:20:00,17.3,17.42,17.28,17.41,324068.0,13.3562,13.4488,13.3408,13.4411,324068.0
2016-01-14 10:30:00,17.41,17.47,17.37,17.38,238758.0,13.4411,13.4874,13.4102,13.418,238758.0
2016-01-14 10:40:00,17.38,17.46,17.35,17.45,166433.0,13.418,13.4797,13.3948,13.472,166433.0
2016-01-14 10:50:00,17.45,17.45,17.33,17.33,273032.0,13.472,13.472,13.3794,13.3794,273032.0
2016-01-14 11:00:00,17.33,17.38,17.28,17.3,154271.0,13.3794,13.418,13.3408,13.3562,154271.0
2016-01-14 11:10:00,17.3,17.32,17.22,17.23,139850.0,13.3562,13.3716,13.2944,13.3021,139850.0
2016-01-14 11:20:00,17.23,17.25,17.18,17.21,150450.0,13.3021,13.3176,13.2635,13.2867,150450.0
2016-01-14 11:30:00,17.21,17.24,17.2,17.21,119439.0,13.2867,13.3099,13.279,13.2867,119439.0
2016-01-14 11:40:00,17.21,17.26,17.2,17.24,85797.0,13.2867,13.3253,13.279,13.3099,85797.0
2016-01-14 11:50:00,17.24,17.25,17.21,17.23,97110.0,13.3099,13.3176,13.2867,13.3021,97110.0
2016-01-14 12:00:00,17.24,17.27,17.21,17.22,101333.0,13.3099,13.333,13.2867,13.2944,101333.0
2016-01-14 12:10:00,17.21,17.31,17.2,17.31,295331.0,13.2867,13.3639,13.279,13.3639,295331.0
2016-01-14 12:20:00,17.3,17.31,17.25,17.3,169584.0,13.3562,13.3639,13.3176,13.3562,169584.0
2016-01-14 12:30:00,17.29,17.31,17.28,17.3,103375.0,13.3485,13.3639,13.3408,13.3562,103375.0
2016-01-14 12:40:00,17.31,17.4,17.3,17.36,327929.0,13.3639,13.4334,13.3562,13.4025,327929.0
2016-01-14 12:50:00,17.36,17.37,17.31,17.32,78316.0,13.4025,13.4102,13.3639,13.3716,78316.0
2016-01-14 13:00:00,17.32,17.4,17.32,17.39,123730.0,13.3716,13.4334,13.3716,13.4257,123730.0
2016-01-14 13:10:00,17.39,17.41,17.36,17.37,71834.0,13.4257,13.4411,13.4025,13.4102,71834.0
2016-01-14 13:20:00,17.38,17.43,17.38,17.41,70010.0,13.418,13.4566,13.418,13.4411,70010.0
2016-01-14 13:30:00,17.41,17.43,17.38,17.39,124118.0,13.4411,13.4566,13.418,13.4257,124118.0
2016-01-14 13:40:00,17.39,17.39,17.35,17.37,74956.0,13.4257,13.4257,13.3948,13.4102,74956.0
2016-01-14 13:50:00,17.36,17.41,17.35,17.39,94800.0,13.4025,13.4411,13.3948,13.4257,94800.0
2016-01-14 14:00:00,17.4,17.41,17.35,17.36,139412.0,13.4334,13.4411,13.3948,13.4025,139412.0
2016-01-14 14:10:00,17.36,17.38,17.32,17.35,178144.0,13.4025,13.418,13.3716,13.3948,178144.0
2016-01-14 14:20:00,17.35,17.38,17.33,17.37,120599.0,13.3948,13.418,13.3794,13.4102,120599.0
2016-01-14 14:30:00,17.37,17.43,17.37,17.42,201672.0,13.4102,13.4566,13.4102,13.4488,201672.0
2016-01-14 14:40:00,17.42,17.45,17.4,17.4,174873.0,13.4488,13.472,13.4334,13.4334,174873.0
2016-01-14 14:50:00,17.4,17.45,17.4,17.42,194100.0,13.4334,13.472,13.4334,13.4488,194100.0
2016-01-14 15:00:00,17.41,17.44,17.4,17.43,179130.0,13.4411,13.4643,13.4334,13.4566,179130.0
2016-01-14 15:10:00,17.43,17.44,17.41,17.41,193258.0,13.4566,13.4643,13.4411,13.4411,193258.0
2016-01-14 15:20:00,17.41,17.44,17.38,17.39,162062.0,13.4411,13.4643,13.418,13.4257,162062.0
2016-01-14 15:30:00,17.39,17.39,17.3,17.31,297321.0,13.4257,13.4257,13.3562,13.3639,297321.0
2016-01-14 15:40:00,17.31,17.36,17.29,17.33,470481.0,13.3639,13.4025,13.3485,13.3794,470481.0
2016-01-14 15:50:00,17.34,17.36,17.29,17.31,894242.0,13.3871,13.4025,13.3485,13.3639,894242.0
2016-01-15 09:30:00,16.95,17.12,16.95,17.12,909040.0,13.086,13.2172,13.086,13.2172,909040.0
2016-01-15 09:40:00,17.12,17.16,17.03,17.04,452616.0,13.2172,13.2481,13.1477,13.1555,452616.0
2016-01-15 09:50:00,17.03,17.03,16.92,16.95,551696.0,13.1477,13.1477,13.0628,13.086,551696.0
2016-01-15 10:00:00,16.95,17.0,16.92,16.97,345792.0,13.086,13.1246,13.0628,13.1014,345792.0
2016-01-15 10:10:00,16.98,16.99,16.93,16.97,380301.0,13.1091,13.1169,13.0705,13.1014,380301.0
2016-01-15 10:20:00,16.97,17.04,16.96,16.99,248570.0,13.1014,13.1555,13.0937,13.1169,248570.0
2016-01-15 10:30:00,16.99,17.08,16.98,17.08,256262.0,13.1169,13.1863,13.1091,13.1863,256262.0
2016-01-15 10:40:00,17.08,17.08,17.0,17.01,228635.0,13.1863,13.1863,13.1246,13.1323,228635.0
2016-01-15 10:50:00,17.01,17.02,16.94,16.95,177704.0,13.1323,13.14,13.0783,13.086,177704.0
2016-01-15 11:00:00,16.95,16.98,16.92,16.95,292085.0,13.086,13.1091,13.0628,13.086,292085.0
2016-01-15 11:10:00,16.94,17.01,16.93,16.98,325560.0,13.0783,13.1323,13.0705,13.1091,325560.0
2016-01-15 11:20:00,16.98,17.01,16.95,16.99,209075.0,13.1091,13.1323,13.086,13.1169,209075.0
2016-01-15 11:30:00,17.0,17.04,16.98,17.0,193996.0,13.1246,13.1555,13.1091,13.1246,193996.0
2016-01-15 11:40:00,16.99,17.0,16.96,16.96,260781.0,13.1169,13.1246,13.0937,13.0937,260781.0
2016-01-15 11:50:00,16.96,16.98,16.93,16.96,211347.0,13.0937,13.1091,13.0705,13.0937,211347.0
2016-01-15 12:00:00,16.96,16.97,16.93,16.96,214105.0,13.0937,13.1014,13.0705,13.0937,214105.0
2016-01-15 12:10:00,16.95,16.96,16.89,16.89,313309.0,13.086,13.0937,13.0397,13.0397,313309.0
2016-01-15 12:20:00,16.89,16.91,16.88,16.9,508812.0,13.0397,13.0551,13.0319,13.0474,508812.0
2016-01-15 12:30:00,16.9,16.9,16.78,16.8,533544.0,13.0474,13.0474,12.9547,12.9702,533544.0
2016-01-15 12:40:00,16.79,16.83,16.79,16.8,386885.0,12.9625,12.9933,12.9625,12.9702,386885.0
2016-01-15 12:50:00,16.8,16.82,16.79,16.8,363104.0,12.9702,12.9856,12.9625,12.9702,363104.0
2016-01-15 13:00:00,16.8,16.82,16.72,16.75,519697.0,12.9702,12.9856,12.9084,12.9316,519697.0
2016-01-15 13:10:00,16.74,16.8,16.73,16.8,202894.0,12.9239,12.9702,12.9161,12.9702,202894.0
2016-01-15 13:20:00,16.8,16.81,16.77,16.79,179522.0,12.9702,12.9779,12.947,12.9625,179522.0
2016-01-15 13:30:00,16.78,16.8,16.76,16.79,262432.0,12.9547,12.9702,12.9393,12.9625,262432.0
2016-01-15 13:40:00,16.79,16.86,16.78,16.8,228538.0,12.9625,13.0165,12.9547,12.9702,228538.0
2016-01-15 13:50:00,16.8,16.86,16.79,16.82,180205.0,12.9702,13.0165,12.9625,12.9856,180205.0
2016-01-15 14:00:00,16.82,16.87,16.8,16.87,203294.0,12.9856,13.0242,12.9702,13.0242,203294.0
2016-01-15 14:10:00,16.87,16.89,16.82,16.83,188989.0,13.0242,13.0397,12.9856,12.9933,188989.0
2016-01-15 14:20:00,16.82,16.83,16.77,16.77,165806.0,12.9856,12.9933,12.947,12.947,165806.0
2016-01-15 14:30:00,16.77,16.8,16.76,16.79,148182.0,12.947,12.9702,12.9393,12.9625,148182.0
2016-01-15 14:40:00,16.79,16.82,16.78,16.82,199033.0,12.9625,12.9856,12.9547,12.9856,199033.0
2016-01-15 14:50:00,16.82,16.91,16.81,16.91,246946.0,12.9856,13.0551,12.9779,13.0551,246946.0
2016-01-15 15:00:00,16.91,16.93,16.87,16.88,292114.0,13.0551,13.0705,13.0242,13.0319,292114.0
2016-01-15 15:10:00,16.89,16.9,16.82,16.84,371059.0,13.0397,13.0474,12.9856,13.0011,371059.0
2016-01-15 15:20:00,16.83,16.9,16.83,16.89,438318.0,12.9933,13.0474,12.9933,13.0397,438318.0
2016-01-15 15:30:00,16.89,16.91,16.86,16.86,525377.0,13.0397,13.0551,13.0165,13.0165,525377.0
2016-01-15 15:40:00,16.87,16.89,16.83,16.87,599392.0,13.0242,13.0397,12.9933,13.0242,599392.0
2016-01-15 15:50:00,16.86,16.88,16.85,16.86,1423717.0,13.0165,13.0319,13.0088,13.0165,1423717.0
2016-01-19 09:30:00,17.02,17.12,16.97,16.98,453950.0,13.14,13.2172,13.1014,13.1091,453950.0
2016-01-19 09:40:00,16.98,16.98,16.9,16.91,283152.0,13.1091,13.1091,13.0474,13.0551,283152.0
2016-01-19 09:50:00,16.9,16.94,16.85,16.91,269096.0,13.0474,13.0783,13.0088,13.0551,269096.0
2016-01-19 10:00:00,16.9,16.98,16.87,16.89,255899.0,13.0474,13.1091,13.0242,13.0397,255899.0
2016-01-19 10:10:00,16.89,16.95,16.88,16.91,197666.0,13.0397,13.086,13.0319,13.0551,197666.0
2016-01-19 10:20:00,16.92,16.95,16.89,16.94,198783.0,13.0628,13.086,13.0397,13.0783,198783.0
2016-01-19 10:30:00,16.94,16.94,16.85,16.85,165585.0,13.0783,13.0783,13.0088,13.0088,165585.0
2016-01-19 10:40:00,16.85,16.89,16.84,16.88,182218.0,13.0088,13.0397,13.0011,13.0319,182218.0
2016-01-19 10:50:00,16.89,16.9,16.82,16.82,140986.0,13.0397,13.0474,12.9856,12.9856,140986.0
2016-01-19 11:00:00,16.82,16.86,16.8,16.82,147478.0,12.9856,13.0165,12.9702,12.9856,147478.0
2016-01-19 11:10:00,16.82,16.82,16.76,16.76,185651.0,12.9856,12.9856,12.9393,12.9393,185651.0
2016-01-19 11:20:00,16.77,16.83,16.75,16.82,275498.0,12.947,12.9933,12.9316,12.9856,275498.0
2016-01-19 11:30:00,16.83,16.87,16.82,16.85,317925.0,12.9933,13.0242,12.9856,13.0088,317925.0
2016-01-19 11:40:00,16.85,16.89,16.83,16.84,104951.0,13.0088,13.0397,12.9933,13.0011,104951.0
2016-01-19 11:50:00,16.83,16.84,16.75,16.75,289134.0,12.9933,13.0011,12.9316,12.9316,289134.0
2016-01-19 12:00:00,16.76,16.76,16.73,16.74,246499.0,12.9393,12.9393,12.9161,12.9239,246499.0
2016-01-19 12:10:00,16.73,16.77,16.73,16.77,239932.0,12.9161,12.947,12.9161,12.947,239932.0
2016-01-19 12:20:00,16.77,16.82,16.76,16.82,187507.0,12.947,12.9856,12.9393,12.9856,187507.0
2016-01-19 12:30:00,16.83,16.84,16.8,16.8,130792.0,12.9933,13.0011,12.9702,12.9702,130792.0
2016-01-19 12:40:00,16.8,16.81,16.74,16.76,146838.0,12.9702,12.9779,12.9239,12.9393,146838.0
2016-01-19 12:50:00,16.75,16.77,16.73,16.76,137076.0,12.9316,12.947,12.9161,12.9393,137076.0
2016-01-19 13:00:00,16.75,16.78,16.74,16.76,157853.0,12.9316,12.9547,12.9239,12.9393,157853.0
2016-01-19 13:10:00,16.76,16.78,16.73,16.77,112268.0,12.9393,12.9547,12.9161,12.947,112268.0
2016-01-19 13:20:00,16.78,16.81,16.73,16.75,134214.0,12.9547,12.9779,12.9161,12.9316,134214.0
2016-01-19 13:30:00,16.74,16.79,16.74,16.79,145099.0,12.9239,12.9625,12.9239,12.9625,145099.0
2016-01-19 13:40:00,16.8,16.8,16.75,16.78,206077.0,12.9702,12.9702,12.9316,12.9547,206077.0
2016-01-19 13:50:00,16.77,16.78,16.75,16.76,102557.0,12.947,12.9547,12.9316,12.9393,102557.0
2016-01-19 14:00:00,16.76,16.78,16.7,16.7,149610.0,12.9393,12.9547,12.893,12.893,149610.0
2016-01-19 14:10:00,16.7,16.71,16.64,16.66,139144.0,12.893,12.9007,12.8466,12.8621,139144.0
2016-01-19 14:20:00,16.66,16.7,16.62,16.68,249599.0,12.8621,12.893,12.8312,12.8775,249599.0
2016-01-19 14:30:00,16.67,16.69,16.65,16.66,176606.0,12.8698,12.8853,12.8544,12.8621,176606.0
2016-01-19 14:40:00,16.65,16.66,16.59,16.62,390219.0,12.8544,12.8621,12.808,12.8312,390219.0
2016-01-19 14:50:00,16.62,16.66,16.61,16.66,233713.0,12.8312,12.8621,12.8235,12.8621,233713.0
2016-01-19 15:00:00,16.66,16.72,16.65,16.7,247748.0,12.8621,12.9084,12.8544,12.893,247748.0
2016-01-19 15:10:00,16.71,16.72,16.67,16.68,223143.0,12.9007,12.9084,12.8698,12.8775,223143.0
2016-01-19 15:20:00,16.69,16.77,16.68,16.77,171371.0,12.8853,12.947,12.8775,12.947,171371.0
2016-01-19 15:30:00,16.76,16.8,16.74,16.76,359943.0,12.9393,12.9702,12.9239,12.9393,359943.0
2016-01-19 15:40:00,16.76,16.85,16.75,16.85,557819.0,12.9393,13.0088,12.9316,13.0088,557819.0
2016-01-19 15:50:00,16.85,16.86,16.75,16.77,1249476.0,13.0088,13.0165,12.9316,12.947,1249476.0
2016-01-20 09:30:00,16.26,16.45,16.2,16.32,538463.0,12.5533,12.7,12.507,12.5996,538463.0
2016-01-20 09:40:00,16.32,16.36,16.24,16.33,293027.0,12.5996,12.6305,12.5378,12.6073,293027.0
2016-01-20 09:50:00,16.33,16.38,16.22,16.27,137859.0,12.6073,12.6459,12.5224,12.561,137859.0
2016-01-20 10:00:00,16.27,16.3,16.2,16.29,233117.0,12.561,12.5842,12.507,12.5764,233117.0
2016-01-20 10:10:00,16.29,16.32,16.24,16.26,269737.0,12.5764,12.5996,12.5378,12.5533,269737.0
2016-01-20 10:20:00,16.26,16.31,16.21,16.29,184442.0,12.5533,12.5919,12.5147,12.5764,184442.0
2016-01-20 10:30:00,16.29,16.31,16.23,16.25,221298.0,12.5764,12.5919,12.5301,12.5456,221298.0
2016-01-20 10:40:00,16.25,16.35,16.25,16.34,1310288.0,12.5456,12.6228,12.5456,12.615,1310288.0
2016-01-20 10:50:00,16.34,16.36,16.26,16.26,216179.0,12.615,12.6305,12.5533,12.5533,216179.0
2016-01-20 11:00:00,16.26,16.31,16.24,16.24,368126.0,12.5533,12.5919,12.5378,12.5378,368126.0
2016-01-20 11:10:00,16.24,16.31,16.23,16.28,201079.0,12.5378,12.5919,12.5301,12.5687,201079.0
2016-01-20 11:20:00,16.27,16.3,16.23,16.25,185006.0,12.561,12.5842,12.5301,12.5456,185006.0
2016-01-20 11:30:00,16.25,16.3,16.25,16.27,133292.0,12.5456,12.5842,12.5456,12.561,133292.0
2016-01-20 11:40:00,16.27,16.3,16.26,16.28,384157.0,12.561,12.5842,12.5533,12.5687,384157.0
2016-01-20 11:50:00,16.27,16.28,16.23,16.23,350806.0,12.561,12.5687,12.5301,12.5301,350806.0
2016-01-20 12:00:00,16.23,16.26,16.2,16.21,193922.0,12.5301,12.5533,12.507,12.5147,193922.0
2016-01-20 12:10:00,16.21,16.22,16.18,16.2,180070.0,12.5147,12.5224,12.4915,12.507,180070.0
2016-01-20 12:20:00,16.2,16.2,16.13,16.18,315860.0,12.507,12.507,12.4529,12.4915,315860.0
2016-01-20 12:30:00,16.18,16.21,16.17,16.2,231441.0,12.4915,12.5147,12.4838,12.507,231441.0
2016-01-20 12:40:00,16.2,16.22,16.15,16.16,182588.0,12.507,12.5224,12.4684,12.4761,182588.0
2016-01-20 12:50:00,16.15,16.27,16.14,16.27,281624.0,12.4684,12.561,12.4606,12.561,281624.0
2016-01-20 13:00:00,16.27,16.27,16.2,16.21,209351.0,12.561,12.561,12.507,12.5147,209351.0
2016-01-20 13:10:00,16.2,16.21,16.14,16.15,241736.0,12.507,12.5147,12.4606,12.4684,241736.0
2016-01-20 13:20:00,16.16,16.24,16.15,16.23,178023.0,12.4761,12.5378,12.4684,12.5301,178023.0
2016-01-20 13:30:00,16.22,16.29,16.21,16.29,224989.0,12.5224,12.5764,12.5147,12.5764,224989.0
2016-01-20 13:40:00,16.29,16.38,16.28,16.37,212321.0,12.5764,12.6459,12.5687,12.6382,212321.0
2016-01-20 13:50:00,16.36,16.39,16.34,16.36,154113.0,12.6305,12.6536,12.615,12.6305,154113.0
2016-01-20 14:00:00,16.35,16.38,16.3,16.37,238279.0,12.6228,12.6459,12.5842,12.6382,238279.0
2016-01-20 14:10:00,16.37,16.46,16.36,16.44,226310.0,12.6382,12.7077,12.6305,12.6922,226310.0
2016-01-20 14:20:00,16.44,16.47,16.42,16.44,240965.0,12.6922,12.7154,12.6768,12.6922,240965.0
2016-01-20 14:30:00,16.44,16.48,16.4,16.48,188321.0,12.6922,12.7231,12.6614,12.7231,188321.0
2016-01-20 14:40:00,16.48,16.5,16.46,16.5,248962.0,12.7231,12.7386,12.7077,12.7386,248962.0
2016-01-20 14:50:00,16.5,16.57,16.49,16.53,226946.0,12.7386,12.7926,12.7308,12.7617,226946.0
2016-01-20 15:00:00,16.53,16.6,16.5,16.59,268196.0,12.7617,12.8158,12.7386,12.808,268196.0
2016-01-20 15:10:00,16.59,16.73,16.58,16.7,308127.0,12.808,12.9161,12.8003,12.893,308127.0
2016-01-20 15:20:00,16.71,16.81,16.69,16.79,582874.0,12.9007,12.9779,12.8853,12.9625,582874.0
2016-01-20 15:30:00,16.79,16.8,16.71,16.76,475919.0,12.9625,12.9702,12.9007,12.9393,475919.0
2016-01-20 15:40:00,16.75,16.79,16.63,16.68,683429.0,12.9316,12.9625,12.8389,12.8775,683429.0
2016-01-20 15:50:00,16.67,16.72,16.66,16.68,625027.0,12.8698,12.9084,12.8621,12.8775,625027.0
2016-01-21 09:30:00,16.76,16.84,16.7,16.71,354444.0,12.9393,13.0011,12.893,12.9007,354444.0
2016-01-21 09:40:00,16.71,16.73,16.57,16.59,324779.0,12.9007,12.9161,12.7926,12.808,324779.0
2016-01-21 09:50:00,16.6,16.71,16.6,16.7,393248.0,12.8158,12.9007,12.8158,12.893,393248.0
2016-01-21 10:00:00,16.7,16.91,16.7,16.9,457996.0,12.893,13.0551,12.893,13.0474,457996.0
2016-01-21 10:10:00,16.9,17.07,16.9,17.05,683386.0,13.0474,13.1786,13.0474,13.1632,683386.0
2016-01-21 10:20:00,17.05,17.09,16.95,17.02,391009.0,13.1632,13.1941,13.086,13.14,391009.0
2016-01-21 10:30:00,17.02,17.17,16.96,17.16,667556.0,13.14,13.2558,13.0937,13.2481,667556.0
2016-01-21 10:40:00,17.16,17.25,17.12,17.14,692289.0,13.2481,13.3176,13.2172,13.2327,692289.0
2016-01-21 10:50:00,17.14,17.2,17.08,17.08,307355.0,13.2327,13.279,13.1863,13.1863,307355.0
2016-01-21 11:00:00,17.08,17.18,17.02,17.13,307012.0,13.1863,13.2635,13.14,13.2249,307012.0
2016-01-21 11:10:00,17.13,17.16,17.1,17.15,172718.0,13.2249,13.2481,13.2018,13.2404,172718.0
2016-01-21 11:20:00,17.15,17.16,17.05,17.07,192794.0,13.2404,13.2481,13.1632,13.1786,192794.0
2016-01-21 11:30:00,17.07,17.16,17.07,17.12,252817.0,13.1786,13.2481,13.1786,13.2172,252817.0
2016-01-21 11:40:00,17.13,17.2,17.09,17.2,194258.0,13.2249,13.279,13.1941,13.279,194258.0
2016-01-21 11:50:00,17.2,17.24,17.16,17.21,193853.0,13.279,13.3099,13.2481,13.2867,193853.0
2016-01-21 12:00:00,17.21,17.3,17.21,17.24,399551.0,13.2867,13.3562,13.2867,13.3099,399551.0
2016-01-21 12:10:00,17.23,17.25,17.19,17.21,159105.0,13.3021,13.3176,13.2713,13.2867,159105.0
2016-01-21 12:20:00,17.21,17.25,17.17,17.25,120409.0,13.2867,13.3176,13.2558,13.3176,120409.0
2016-01-21 12:30:00,17.24,17.26,17.22,17.23,160215.0,13.3099,13.3253,13.2944,13.3021,160215.0
2016-01-21 12:40:00,17.24,17.26,17.16,17.16,176757.0,13.3099,13.3253,13.2481,13.2481,176757.0
2016-01-21 12:50:00,17.16,17.21,17.14,17.2,194137.0,13.2481,13.2867,13.2327,13.279,194137.0
2016-01-21 13:00:00,17.2,17.26,17.2,17.26,164968.0,13.279,13.3253,13.279,13.3253,164968.0
2016-01-21 13:10:00,17.26,17.27,17.15,17.16,190615.0,13.3253,13.333,13.2404,13.2481,190615.0
2016-01-21 13:20:00,17.16,17.17,17.04,17.05,288092.0,13.2481,13.2558,13.1555,13.1632,288092.0
2016-01-21 13:30:00,17.04,17.12,17.04,17.12,273647.0,13.1555,13.2172,13.1555,13.2172,273647.0
2016-01-21 13:40:00,17.12,17.15,17.1,17.11,175873.0,13.2172,13.2404,13.2018,13.2095,175873.0
2016-01-21 13:50:00,17.11,17.11,17.02,17.02,313724.0,13.2095,13.2095,13.14,13.14,313724.0
2016-01-21 14:00:00,17.02,17.05,16.96,16.97,256608.0,13.14,13.1632,13.0937,13.1014,256608.0
2016-01-21 14:10:00,16.97,16.97,16.89,16.9,256438.0,13.1014,13.1014,13.0397,13.0474,256438.0
2016-01-21 14:20:00,16.9,16.94,16.85,16.94,232946.0,13.0474,13.0783,13.0088,13.0783,232946.0
2016-01-21 14:30:00,16.94,16.98,16.92,16.95,226923.0,13.0783,13.1091,13.0628,13.086,226923.0
2016-01-21 14:40:00,16.95,16.99,16.85,16.86,268898.0,13.086,13.1169,13.0088,13.0165,268898.0
2016-01-21 14:50:00,16.85,17.0,16.85,17.0,264739.0,13.0088,13.1246,13.0088,13.1246,264739.0
2016-01-21 15:00:00,16.99,16.99,16.87,16.91,219244.0,13.1169,13.1169,13.0242,13.0551,219244.0
2016-01-21 15:10:00,16.91,16.97,16.89,16.93,263858.0,13.0551,13.1014,13.0397,13.0705,263858.0
2016-01-21 15:20:00,16.94,16.98,16.91,16.96,254032.0,13.0783,13.1091,13.0551,13.0937,254032.0
2016-01-21 15:30:00,16.96,17.03,16.96,16.99,369069.0,13.0937,13.1477,13.0937,13.1169,369069.0
2016-01-21 15:40:00,16.99,17.02,16.95,16.95,524162.0,13.1169,13.14,13.086,13.086,524162.0
2016-01-21 15:50:00,16.95,16.98,16.93,16.93,953234.0,13.086,13.1091,13.0705,13.0705,953234.0
2016-01-22 09:30:00,17.2,17.22,17.11,17.16,395259.0,13.279,13.2944,13.2095,13.2481,395259.0
2016-01-22 09:40:00,17.16,17.22,17.1,17.2,214171.0,13.2481,13.2944,13.2018,13.279,214171.0
2016-01-22 09:50:00,17.2,17.25,17.16,17.21,266462.0,13.279,13.3176,13.2481,13.2867,266462.0
2016-01-22 10:00:00,17.21,17.23,17.02,17.07,420435.0,13.2867,13.3021,13.14,13.1786,420435.0
2016-01-22 10:10:00,17.07,17.24,17.07,17.19,343791.0,13.1786,13.3099,13.1786,13.2713,343791.0
2016-01-22 10:20:00,17.18,17.19,17.07,17.09,296024.0,13.2635,13.2713,13.1786,13.1941,296024.0
2016-01-22 10:30:00,17.09,17.13,17.06,17.09,203030.0,13.1941,13.2249,13.1709,13.1941,203030.0
2016-01-22 10:40:00,17.09,17.11,17.02,17.02,212297.0,13.1941,13.2095,13.14,13.14,212297.0
2016-01-22 10:50:00,17.02,17.04,16.98,17.01,229570.0,13.14,13.1555,13.1091,13.1323,229570.0
2016-01-22 11:00:00,17.0,17.05,16.99,17.02,185588.0,13.1246,13.1632,13.1169,13.14,185588.0
2016-01-22 11:10:00,17.01,17.07,16.99,17.07,165354.0,13.1323,13.1786,13.1169,13.1786,165354.0
2016-01-22 11:20:00,17.06,17.1,17.02,17.07,165500.0,13.1709,13.2018,13.14,13.1786,165500.0
2016-01-22 11:30:00,17.07,17.08,17.0,17.02,122411.0,13.1786,13.1863,13.1246,13.14,122411.0
2016-01-22 11:40:00,17.02,17.05,17.01,17.02,112419.0,13.14,13.1632,13.1323,13.14,112419.0
2016-01-22 11:50:00,17.01,17.07,17.01,17.04,150740.0,13.1323,13.1786,13.1323,13.1555,150740.0
2016-01-22 12:00:00,17.03,17.04,17.0,17.02,143232.0,13.1477,13.1555,13.1246,13.14,143232.0
2016-01-22 12:10:00,17.01,17.01,16.94,16.99,161073.0,13.1323,13.1323,13.0783,13.1169,161073.0
2016-01-22 12:20:00,16.99,17.02,16.98,17.0,134878.0,13.1169,13.14,13.1091,13.1246,134878.0
2016-01-22 12:30:00,16.99,17.04,16.97,17.04,211120.0,13.1169,13.1555,13.1014,13.1555,211120.0
2016-01-22 12:40:00,17.04,17.04,17.02,17.04,68774.0,13.1555,13.1555,13.14,13.1555,68774.0
2016-01-22 12:50:00,17.04,17.07,17.02,17.06,143309.0,13.1555,13.1786,13.14,13.1709,143309.0
2016-01-22 13:00:00,17.06,17.07,17.02,17.03,113084.0,13.1709,13.1786,13.14,13.1477,113084.0
2016-01-22 13:10:00,17.03,17.09,17.02,17.09,86220.0,13.1477,13.1941,13.14,13.1941,86220.0
2016-01-22 13:20:00,17.09,17.12,17.08,17.11,148141.0,13.1941,13.2172,13.1863,13.2095,148141.0
2016-01-22 13:30:00,17.11,17.12,17.08,17.09,147354.0,13.2095,13.2172,13.1863,13.1941,147354.0
2016-01-22 13:40:00,17.09,17.17,17.08,17.17,141472.0,13.1941,13.2558,13.1863,13.2558,141472.0
2016-01-22 13:50:00,17.17,17.18,17.15,17.16,126458.0,13.2558,13.2635,13.2404,13.2481,126458.0
2016-01-22 14:00:00,17.17,17.17,17.06,17.06,366177.0,13.2558,13.2558,13.1709,13.1709,366177.0
2016-01-22 14:10:00,17.06,17.12,17.05,17.1,246331.0,13.1709,13.2172,13.1632,13.2018,246331.0
2016-01-22 14:20:00,17.11,17.11,17.07,17.07,175250.0,13.2095,13.2095,13.1786,13.1786,175250.0
2016-01-22 14:30:00,17.07,17.1,17.04,17.07,210117.0,13.1786,13.2018,13.1555,13.1786,210117.0
2016-01-22 14:40:00,17.07,17.12,17.07,17.1,147066.0,13.1786,13.2172,13.1786,13.2018,147066.0
2016-01-22 14:50:00,17.11,17.16,17.1,17.15,180211.0,13.2095,13.2481,13.2018,13.2404,180211.0
2016-01-22 15:00:00,17.16,17.18,17.12,17.13,206669.0,13.2481,13.2635,13.2172,13.2249,206669.0
2016-01-22 15:10:00,17.12,17.17,17.1,17.13,236598.0,13.2172,13.2558,13.2018,13.2249,236598.0
2016-01-22 15:20:00,17.14,17.18,17.13,17.18,219394.0,13.2327,13.2635,13.2249,13.2635,219394.0
2016-01-22 15:30:00,17.18,17.24,17.14,17.24,476827.0,13.2635,13.3099,13.2327,13.3099,476827.0
2016-01-22 15:40:00,17.23,17.27,17.23,17.26,559008.0,13.3021,13.333,13.3021,13.3253,559008.0
2016-01-22 15:50:00,17.25,17.26,17.1,17.11,2639384.0,13.3176,13.3253,13.2018,13.2095,2639384.0
2016-01-25 09:30:00,17.05,17.13,17.0,17.09,210414.0,13.1632,13.2249,13.1246,13.1941,210414.0
2016-01-25 09:40:00,17.09,17.12,16.93,16.94,180472.0,13.1941,13.2172,13.0705,13.0783,180472.0
2016-01-25 09:50:00,16.95,17.06,16.95,16.99,194834.0,13.086,13.1709,13.086,13.1169,194834.0
2016-01-25 10:00:00,17.0,17.07,16.97,17.05,240277.0,13.1246,13.1786,13.1014,13.1632,240277.0
2016-01-25 10:10:00,17.05,17.05,16.98,17.03,196794.0,13.1632,13.1632,13.1091,13.1477,196794.0
2016-01-25 10:20:00,17.02,17.09,16.99,17.05,415018.0,13.14,13.1941,13.1169,13.1632,415018.0
2016-01-25 10:30:00,17.04,17.08,16.95,16.96,220817.0,13.1555,13.1863,13.086,13.0937,220817.0
2016-01-25 10:40:00,16.96,16.96,16.89,16.91,193987.0,13.0937,13.0937,13.0397,13.0551,193987.0
2016-01-25 10:50:00,16.91,16.93,16.85,16.88,161265.0,13.0551,13.0705,13.0088,13.0319,161265.0
2016-01-25 11:00:00,16.88,16.9,16.83,16.88,171117.0,13.0319,13.0474,12.9933,13.0319,171117.0
2016-01-25 11:10:00,16.88,16.92,16.84,16.91,145627.0,13.0319,13.0628,13.0011,13.0551,145627.0
2016-01-25 11:20:00,16.9,16.92,16.88,16.91,110967.0,13.0474,13.0628,13.0319,13.0551,110967.0
2016-01-25 11:30:00,16.92,16.92,16.89,16.91,134758.0,13.0628,13.0628,13.0397,13.0551,134758.0
2016-01-25 11:40:00,16.91,16.92,16.86,16.89,130358.0,13.0551,13.0628,13.0165,13.0397,130358.0
2016-01-25 11:50:00,16.89,16.95,16.89,16.94,134512.0,13.0397,13.086,13.0397,13.0783,134512.0
2016-01-25 12:00:00,16.94,16.95,16.9,16.93,224613.0,13.0783,13.086,13.0474,13.0705,224613.0
2016-01-25 12:10:00,16.93,16.95,16.9,16.95,208113.0,13.0705,13.086,13.0474,13.086,208113.0
2016-01-25 12:20:00,16.95,17.01,16.94,16.96,292154.0,13.086,13.1323,13.0783,13.0937,292154.0
2016-01-25 12:30:00,16.96,17.03,16.96,17.01,195277.0,13.0937,13.1477,13.0937,13.1323,195277.0
2016-01-25 12:40:00,17.02,17.02,16.95,16.97,162995.0,13.14,13.14,13.086,13.1014,162995.0
2016-01-25 12:50:00,16.97,17.0,16.96,16.98,303349.0,13.1014,13.1246,13.0937,13.1091,303349.0
2016-01-25 13:00:00,16.98,17.03,16.98,17.02,82531.0,13.1091,13.1477,13.1091,13.14,82531.0
2016-01-25 13:10:00,17.02,17.03,16.99,17.01,143217.0,13.14,13.1477,13.1169,13.1323,143217.0
2016-01-25 13:20:00,17.01,17.03,17.0,17.02,95263.0,13.1323,13.1477,13.1246,13.14,95263.0
2016-01-25 13:30:00,17.02,17.05,17.01,17.03,139184.0,13.14,13.1632,13.1323,13.1477,139184.0
2016-01-25 13:40:00,17.03,17.04,16.95,16.95,162110.0,13.1477,13.1555,13.086,13.086,162110.0
2016-01-25 13:50:00,16.96,16.98,16.95,16.96,99307.0,13.0937,13.1091,13.086,13.0937,99307.0
2016-01-25 14:00:00,16.96,16.97,16.86,16.89,466052.0,13.0937,13.1014,13.0165,13.0397,466052.0
2016-01-25 14:10:00,16.9,16.91,16.85,16.86,238104.0,13.0474,13.0551,13.0088,13.0165,238104.0
2016-01-25 14:20:00,16.86,16.86,16.77,16.78,400243.0,13.0165,13.0165,12.947,12.9547,400243.0
2016-01-25 14:30:00,16.78,16.83,16.73,16.83,214885.0,12.9547,12.9933,12.9161,12.9933,214885.0
2016-01-25 14:40:00,16.83,16.83,16.77,16.8,225027.0,12.9933,12.9933,12.947,12.9702,225027.0
2016-01-25 14:50:00,16.8,16.81,16.79,16.8,120853.0,12.9702,12.9779,12.9625,12.9702,120853.0
2016-01-25 15:00:00,16.8,16.84,16.79,16.79,372248.0,12.9702,13.0011,12.9625,12.9625,372248.0
2016-01-25 15:10:00,16.8,16.8,16.72,16.73,271940.0,12.9702,12.9702,12.9084,12.9161,271940.0
2016-01-25 15:20:00,16.73,16.74,16.68,16.7,366720.0,12.9161,12.9239,12.8775,12.893,366720.0
2016-01-25 15:30:00,16.71,16.71,16.67,16.7,506441.0,12.9007,12.9007,12.8698,12.893,506441.0
2016-01-25 15:40:00,16.7,16.7,16.65,16.67,699252.0,12.893,12.893,12.8544,12.8698,699252.0
2016-01-25 15:50:00,16.68,16.81,16.62,16.75,2239308.0,12.8775,12.9779,12.8312,12.9316,2239308.0
2016-01-26 09:30:00,16.78,17.48,16.76,17.05,790703.0,12.9547,13.4952,12.9393,13.1632,790703.0
2016-01-26 09:40:00,17.04,17.31,16.98,17.16,451341.0,13.1555,13.3639,13.1091,13.2481,451341.0
2016-01-26 09:50:00,17.17,17.27,17.14,17.19,362702.0,13.2558,13.333,13.2327,13.2713,362702.0
2016-01-26 10:00:00,17.2,17.39,17.14,17.35,574591.0,13.279,13.4257,13.2327,13.3948,574591.0
2016-01-26 10:10:00,17.35,17.63,17.35,17.63,708713.0,13.3948,13.611,13.3948,13.611,708713.0
2016-01-26 10:20:00,17.62,17.68,17.52,17.57,567343.0,13.6032,13.6496,13.526,13.5646,567343.0
2016-01-26 10:30:00,17.57,17.71,17.57,17.63,462104.0,13.5646,13.6727,13.5646,13.611,462104.0
2016-01-26 10:40:00,17.63,17.71,17.61,17.63,430360.0,13.611,13.6727,13.5955,13.611,430360.0
2016-01-26 10:50:00,17.63,17.75,17.62,17.73,486249.0,13.611,13.7036,13.6032,13.6882,486249.0
2016-01-26 11:00:00,17.73,17.81,17.66,17.7,455986.0,13.6882,13.7499,13.6341,13.665,455986.0
2016-01-26 11:10:00,17.7,17.79,17.63,17.73,423426.0,13.665,13.7345,13.611,13.6882,423426.0
2016-01-26 11:20:00,17.73,17.76,17.66,17.75,330014.0,13.6882,13.7113,13.6341,13.7036,330014.0
2016-01-26 11:30:00,17.75,17.75,17.63,17.73,362147.0,13.7036,13.7036,13.611,13.6882,362147.0
2016-01-26 11:40:00,17.74,17.76,17.65,17.67,331826.0,13.6959,13.7113,13.6264,13.6418,331826.0
2016-01-26 11:50:00,17.66,17.76,17.65,17.73,309463.0,13.6341,13.7113,13.6264,13.6882,309463.0
2016-01-26 12:00:00,17.73,17.76,17.72,17.73,389784.0,13.6882,13.7113,13.6804,13.6882,389784.0
2016-01-26 12:10:00,17.73,17.89,17.73,17.83,559484.0,13.6882,13.8117,13.6882,13.7654,559484.0
2016-01-26 12:20:00,17.84,17.95,17.8,17.95,457864.0,13.7731,13.858,13.7422,13.858,457864.0
2016-01-26 12:30:00,17.94,18.02,17.93,17.99,845719.0,13.8503,13.9121,13.8426,13.8889,845719.0
2016-01-26 12:40:00,17.99,18.05,17.91,17.92,323071.0,13.8889,13.9352,13.8271,13.8349,323071.0
2016-01-26 12:50:00,17.93,17.95,17.88,17.89,283506.0,13.8426,13.858,13.804,13.8117,283506.0
2016-01-26 13:00:00,17.88,17.91,17.82,17.82,202285.0,13.804,13.8271,13.7576,13.7576,202285.0
2016-01-26 13:10:00,17.82,17.91,17.82,17.88,287376.0,13.7576,13.8271,13.7576,13.804,287376.0
2016-01-26 13:20:00,17.89,17.91,17.84,17.84,166784.0,13.8117,13.8271,13.7731,13.7731,166784.0
2016-01-26 13:30:00,17.84,17.86,17.79,17.82,187841.0,13.7731,13.7885,13.7345,13.7576,187841.0
2016-01-26 13:40:00,17.83,17.89,17.83,17.88,193274.0,13.7654,13.8117,13.7654,13.804,193274.0
2016-01-26 13:50:00,17.89,17.89,17.78,17.79,182551.0,13.8117,13.8117,13.7268,13.7345,182551.0
2016-01-26 14:00:00,17.79,17.8,17.73,17.73,291399.0,13.7345,13.7422,13.6882,13.6882,291399.0
2016-01-26 14:10:00,17.73,17.74,17.68,17.71,259893.0,13.6882,13.6959,13.6496,13.6727,259893.0
2016-01-26 14:20:00,17.71,17.73,17.65,17.66,291314.0,13.6727,13.6882,13.6264,13.6341,291314.0
2016-01-26 14:30:00,17.66,17.68,17.55,17.55,471251.0,13.6341,13.6496,13.5492,13.5492,471251.0
2016-01-26 14:40:00,17.55,17.66,17.54,17.64,228512.0,13.5492,13.6341,13.5415,13.6187,228512.0
2016-01-26 14:50:00,17.65,17.69,17.59,17.6,218445.0,13.6264,13.6573,13.5801,13.5878,218445.0
2016-01-26 15:00:00,17.59,17.62,17.56,17.58,286314.0,13.5801,13.6032,13.5569,13.5724,286314.0
2016-01-26 15:10:00,17.58,17.68,17.57,17.64,393196.0,13.5724,13.6496,13.5646,13.6187,393196.0
2016-01-26 15:20:00,17.64,17.71,17.64,17.68,311532.0,13.6187,13.6727,13.6187,13.6496,311532.0
2016-01-26 15:30:00,17.68,17.7,17.62,17.68,634463.0,13.6496,13.665,13.6032,13.6496,634463.0
2016-01-26 15:40:00,17.68,17.77,17.68,17.73,738857.0,13.6496,13.719,13.6496,13.6882,738857.0
2016-01-26 15:50:00,17.72,17.73,17.66,17.72,1219802.0,13.6804,13.6882,13.6341,13.6804,1219802.0
2016-01-27 09:30:00,17.61,17.8,17.52,17.71,716715.0,13.5955,13.7422,13.526,13.6727,716715.0
2016-01-27 09:40:00,17.7,17.8,17.66,17.7,227548.0,13.665,13.7422,13.6341,13.665,227548.0
2016-01-27 09:50:00,17.69,17.77,17.64,17.74,165049.0,13.6573,13.719,13.6187,13.6959,165049.0
2016-01-27 10:00:00,17.75,17.78,17.69,17.72,602851.0,13.7036,13.7268,13.6573,13.6804,602851.0
2016-01-27 10:10:00,17.72,17.76,17.63,17.73,381507.0,13.6804,13.7113,13.611,13.6882,381507.0
2016-01-27 10:20:00,17.72,17.77,17.71,17.72,430503.0,13.6804,13.719,13.6727,13.6804,430503.0
2016-01-27 10:30:00,17.73,17.81,17.67,17.78,372805.0,13.6882,13.7499,13.6418,13.7268,372805.0
2016-01-27 10:40:00,17.78,17.85,17.75,17.77,212005.0,13.7268,13.7808,13.7036,13.719,212005.0
2016-01-27 10:50:00,17.77,17.79,17.73,17.73,197591.0,13.719,13.7345,13.6882,13.6882,197591.0
2016-01-27 11:00:00,17.73,17.83,17.71,17.78,205628.0,13.6882,13.7654,13.6727,13.7268,205628.0
2016-01-27 11:10:00,17.78,17.81,17.74,17.8,202259.0,13.7268,13.7499,13.6959,13.7422,202259.0
2016-01-27 11:20:00,17.8,17.84,17.78,17.82,233772.0,13.7422,13.7731,13.7268,13.7576,233772.0
2016-01-27 11:30:00,17.83,17.95,17.81,17.93,247329.0,13.7654,13.858,13.7499,13.8426,247329.0
2016-01-27 11:40:00,17.94,18.07,17.89,18.05,601531.0,13.8503,13.9507,13.8117,13.9352,601531.0
2016-01-27 11:50:00,18.06,18.12,18.05,18.1,216916.0,13.9429,13.9893,13.9352,13.9738,216916.0
2016-01-27 12:00:00,18.1,18.16,18.08,18.14,208565.0,13.9738,14.0201,13.9584,14.0047,208565.0
2016-01-27 12:10:00,18.15,18.23,18.15,18.22,400482.0,14.0124,14.0742,14.0124,14.0665,400482.0
2016-01-27 12:20:00,18.22,18.27,18.2,18.25,441805.0,14.0665,14.1051,14.051,14.0896,441805.0
2016-01-27 12:30:00,18.25,18.25,18.19,18.25,249356.0,14.0896,14.0896,14.0433,14.0896,249356.0
2016-01-27 12:40:00,18.24,18.25,18.13,18.21,359289.0,14.0819,14.0896,13.997,14.0587,359289.0
2016-01-27 12:50:00,18.2,18.23,18.14,18.15,144425.0,14.051,14.0742,14.0047,14.0124,144425.0
2016-01-27 13:00:00,18.14,18.15,18.06,18.07,314012.0,14.0047,14.0124,13.9429,13.9507,314012.0
2016-01-27 13:10:00,18.07,18.1,18.01,18.05,243357.0,13.9507,13.9738,13.9043,13.9352,243357.0
2016-01-27 13:20:00,18.05,18.05,17.94,17.94,292597.0,13.9352,13.9352,13.8503,13.8503,292597.0
2016-01-27 13:30:00,17.94,18.05,17.94,17.95,214363.0,13.8503,13.9352,13.8503,13.858,214363.0
2016-01-27 13:40:00,17.95,18.02,17.91,18.01,176852.0,13.858,13.9121,13.8271,13.9043,176852.0
2016-01-27 13:50:00,18.0,18.12,17.99,18.1,200076.0,13.8966,13.9893,13.8889,13.9738,200076.0
2016-01-27 14:00:00,18.1,18.2,17.97,17.98,409805.0,13.9738,14.051,13.8735,13.8812,409805.0
2016-01-27 14:10:00,17.98,18.08,17.9,18.08,484773.0,13.8812,13.9584,13.8194,13.9584,484773.0
2016-01-27 14:20:00,18.07,18.11,17.97,18.04,435426.0,13.9507,13.9815,13.8735,13.9275,435426.0
2016-01-27 14:30:00,18.04,18.08,17.98,17.99,346393.0,13.9275,13.9584,13.8812,13.8889,346393.0
2016-01-27 14:40:00,17.98,18.07,17.95,18.05,485115.0,13.8812,13.9507,13.858,13.9352,485115.0
2016-01-27 14:50:00,18.05,18.15,18.04,18.09,713896.0,13.9352,14.0124,13.9275,13.9661,713896.0
2016-01-27 15:00:00,18.09,18.12,17.9,17.98,678931.0,13.9661,13.9893,13.8194,13.8812,678931.0
2016-01-27 15:10:00,17.98,17.99,17.86,17.89,506302.0,13.8812,13.8889,13.7885,13.8117,506302.0
2016-01-27 15:20:00,17.89,17.97,17.85,17.88,491403.0,13.8117,13.8735,13.7808,13.804,491403.0
2016-01-27 15:30:00,17.87,17.94,17.84,17.87,627116.0,13.7963,13.8503,13.7731,13.7963,627116.0
2016-01-27 15:40:00,17.86,17.9,17.82,17.89,707467.0,13.7885,13.8194,13.7576,13.8117,707467.0
2016-01-27 15:50:00,17.88,17.94,17.87,17.92,1427225.0,13.804,13.8503,13.7963,13.8349,1427225.0
2016-01-28 09:30:00,18.12,18.21,18.02,18.04,347315.0,13.9893,14.0587,13.9121,13.9275,347315.0
2016-01-28 09:40:00,18.04,18.11,17.96,18.03,216339.0,13.9275,13.9815,13.8657,13.9198,216339.0
2016-01-28 09:50:00,18.02,18.14,18.02,18.12,262063.0,13.9121,14.0047,13.9121,13.9893,262063.0
2016-01-28 10:00:00,18.12,18.12,18.02,18.03,245045.0,13.9893,13.9893,13.9121,13.9198,245045.0
2016-01-28 10:10:00,18.02,18.1,17.99,18.0,264652.0,13.9121,13.9738,13.8889,13.8966,264652.0
2016-01-28 10:20:00,17.99,18.08,17.94,17.94,306330.0,13.8889,13.9584,13.8503,13.8503,306330.0
2016-01-28 10:30:00,17.94,18.04,17.92,18.04,264758.0,13.8503,13.9275,13.8349,13.9275,264758.0
2016-01-28 10:40:00,18.03,18.12,18.01,18.07,270867.0,13.9198,13.9893,13.9043,13.9507,270867.0
2016-01-28 10:50:00,18.07,18.08,17.98,18.05,163718.0,13.9507,13.9584,13.8812,13.9352,163718.0
2016-01-28 11:00:00,18.05,18.15,18.04,18.11,172054.0,13.9352,14.0124,13.9275,13.9815,172054.0
2016-01-28 11:10:00,18.11,18.15,18.09,18.11,156952.0,13.9815,14.0124,13.9661,13.9815,156952.0
2016-01-28 11:20:00,18.11,18.14,18.03,18.04,217673.0,13.9815,14.0047,13.9198,13.9275,217673.0
2016-01-28 11:30:00,18.03,18.04,17.95,17.97,326467.0,13.9198,13.9275,13.858,13.8735,326467.0
2016-01-28 11:40:00,17.96,17.98,17.92,17.94,185490.0,13.8657,13.8812,13.8349,13.8503,185490.0
2016-01-28 11:50:00,17.93,17.97,17.91,17.91,198539.0,13.8426,13.8735,13.8271,13.8271,198539.0
2016-01-28 12:00:00,17.91,17.99,17.9,17.94,163855.0,13.8271,13.8889,13.8194,13.8503,163855.0
2016-01-28 12:10:00,17.94,17.98,17.91,17.96,147012.0,13.8503,13.8812,13.8271,13.8657,147012.0
2016-01-28 12:20:00,17.96,18.01,17.96,17.98,160621.0,13.8657,13.9043,13.8657,13.8812,160621.0
2016-01-28 12:30:00,17.99,18.04,17.96,18.01,184673.0,13.8889,13.9275,13.8657,13.9043,184673.0
2016-01-28 12:40:00,18.02,18.06,18.01,18.04,160116.0,13.9121,13.9429,13.9043,13.9275,160116.0
2016-01-28 12:50:00,18.04,18.06,17.98,18.03,88441.0,13.9275,13.9429,13.8812,13.9198,88441.0
2016-01-28 13:00:00,18.03,18.04,17.98,18.03,139490.0,13.9198,13.9275,13.8812,13.9198,139490.0
2016-01-28 13:10:00,18.04,18.06,17.98,17.98,97301.0,13.9275,13.9429,13.8812,13.8812,97301.0
2016-01-28 13:20:00,17.98,17.98,17.89,17.93,245288.0,13.8812,13.8812,13.8117,13.8426,245288.0
2016-01-28 13:30:00,17.93,17.95,17.91,17.93,86560.0,13.8426,13.858,13.8271,13.8426,86560.0
2016-01-28 13:40:00,17.93,18.01,17.92,17.99,262318.0,13.8426,13.9043,13.8349,13.8889,262318.0
2016-01-28 13:50:00,17.99,18.06,17.98,18.03,369043.0,13.8889,13.9429,13.8812,13.9198,369043.0
2016-01-28 14:00:00,18.02,18.07,18.02,18.04,212752.0,13.9121,13.9507,13.9121,13.9275,212752.0
2016-01-28 14:10:00,18.04,18.06,18.04,18.05,415671.0,13.9275,13.9429,13.9275,13.9352,415671.0
2016-01-28 14:20:00,18.04,18.08,18.04,18.06,320389.0,13.9275,13.9584,13.9275,13.9429,320389.0
2016-01-28 14:30:00,18.07,18.09,18.03,18.04,168766.0,13.9507,13.9661,13.9198,13.9275,168766.0
2016-01-28 14:40:00,18.04,18.06,18.02,18.02,258142.0,13.9275,13.9429,13.9121,13.9121,258142.0
2016-01-28 14:50:00,18.03,18.03,17.97,18.01,152360.0,13.9198,13.9198,13.8735,13.9043,152360.0
2016-01-28 15:00:00,18.01,18.03,17.96,18.0,264857.0,13.9043,13.9198,13.8657,13.8966,264857.0
2016-01-28 15:10:00,18.0,18.04,17.99,18.01,225638.0,13.8966,13.9275,13.8889,13.9043,225638.0
2016-01-28 15:20:00,18.01,18.03,18.0,18.01,199383.0,13.9043,13.9198,13.8966,13.9043,199383.0
2016-01-28 15:30:00,18.01,18.08,18.0,18.04,418180.0,13.9043,13.9584,13.8966,13.9275,418180.0
2016-01-28 15:40:00,18.04,18.05,17.99,18.0,678887.0,13.9275,13.9352,13.8889,13.8966,678887.0
2016-01-28 15:50:00,18.01,18.02,17.98,18.0,796501.0,13.9043,13.9121,13.8812,13.8966,796501.0
2016-01-29 09:30:00,18.11,18.28,18.1,18.24,263467.0,13.9815,14.1128,13.9738,14.0819,263467.0
2016-01-29 09:40:00,18.24,18.36,18.19,18.27,224340.0,14.0819,14.1745,14.0433,14.1051,224340.0
2016-01-29 09:50:00,18.27,18.36,18.27,18.33,191728.0,14.1051,14.1745,14.1051,14.1514,191728.0
2016-01-29 10:00:00,18.34,18.4,18.31,18.39,239195.0,14.1591,14.2054,14.1359,14.1977,239195.0
2016-01-29 10:10:00,18.4,18.45,18.34,18.42,300910.0,14.2054,14.244,14.1591,14.2209,300910.0
2016-01-29 10:20:00,18.42,18.44,18.29,18.31,151964.0,14.2209,14.2363,14.1205,14.1359,151964.0
2016-01-29 10:30:00,18.31,18.32,18.27,18.32,188419.0,14.1359,14.1437,14.1051,14.1437,188419.0
2016-01-29 10:40:00,18.32,18.42,18.31,18.42,154199.0,14.1437,14.2209,14.1359,14.2209,154199.0
2016-01-29 10:50:00,18.41,18.42,18.36,18.4,276021.0,14.2131,14.2209,14.1745,14.2054,276021.0
2016-01-29 11:00:00,18.39,18.42,18.38,18.4,161664.0,14.1977,14.2209,14.19,14.2054,161664.0
2016-01-29 11:10:00,18.4,18.47,18.32,18.32,484283.0,14.2054,14.2595,14.1437,14.1437,484283.0
2016-01-29 11:20:00,18.32,18.36,18.31,18.34,153471.0,14.1437,14.1745,14.1359,14.1591,153471.0
2016-01-29 11:30:00,18.34,18.37,18.29,18.3,166979.0,14.1591,14.1823,14.1205,14.1282,166979.0
2016-01-29 11:40:00,18.3,18.35,18.27,18.35,139984.0,14.1282,14.1668,14.1051,14.1668,139984.0
2016-01-29 11:50:00,18.35,18.43,18.34,18.4,265009.0,14.1668,14.2286,14.1591,14.2054,265009.0
2016-01-29 12:00:00,18.4,18.43,18.38,18.4,110648.0,14.2054,14.2286,14.19,14.2054,110648.0
2016-01-29 12:10:00,18.41,18.46,18.4,18.45,206171.0,14.2131,14.2518,14.2054,14.244,206171.0
2016-01-29 12:20:00,18.44,18.48,18.44,18.46,100237.0,14.2363,14.2672,14.2363,14.2518,100237.0
2016-01-29 12:30:00,18.46,18.47,18.42,18.45,126499.0,14.2518,14.2595,14.2209,14.244,126499.0
2016-01-29 12:40:00,18.45,18.49,18.43,18.44,118055.0,14.244,14.2749,14.2286,14.2363,118055.0
2016-01-29 12:50:00,18.43,18.46,18.43,18.44,86876.0,14.2286,14.2518,14.2286,14.2363,86876.0
2016-01-29 13:00:00,18.44,18.45,18.4,18.41,83260.0,14.2363,14.244,14.2054,14.2131,83260.0
2016-01-29 13:10:00,18.4,18.45,18.4,18.44,135021.0,14.2054,14.244,14.2054,14.2363,135021.0
2016-01-29 13:20:00,18.44,18.46,18.42,18.43,113344.0,14.2363,14.2518,14.2209,14.2286,113344.0
2016-01-29 13:30:00,18.43,18.44,18.4,18.42,147529.0,14.2286,14.2363,14.2054,14.2209,147529.0
2016-01-29 13:40:00,18.41,18.46,18.41,18.45,101533.0,14.2131,14.2518,14.2131,14.244,101533.0
2016-01-29 13:50:00,18.45,18.45,18.4,18.41,155678.0,14.244,14.244,14.2054,14.2131,155678.0
2016-01-29 14:00:00,18.41,18.44,18.4,18.43,135895.0,14.2131,14.2363,14.2054,14.2286,135895.0
2016-01-29 14:10:00,18.43,18.45,18.4,18.45,146809.0,14.2286,14.244,14.2054,14.244,146809.0
2016-01-29 14:20:00,18.45,18.46,18.42,18.44,138103.0,14.244,14.2518,14.2209,14.2363,138103.0
2016-01-29 14:30:00,18.44,18.46,18.41,18.45,167834.0,14.2363,14.2518,14.2131,14.244,167834.0
2016-01-29 14:40:00,18.44,18.46,18.42,18.44,149276.0,14.2363,14.2518,14.2209,14.2363,149276.0
2016-01-29 14:50:00,18.44,18.44,18.4,18.43,198021.0,14.2363,14.2363,14.2054,14.2286,198021.0
2016-01-29 15:00:00,18.43,18.5,18.43,18.5,255262.0,14.2286,14.2826,14.2286,14.2826,255262.0
2016-01-29 15:10:00,18.5,18.5,18.47,18.5,197373.0,14.2826,14.2826,14.2595,14.2826,197373.0
2016-01-29 15:20:00,18.5,18.55,18.49,18.55,289256.0,14.2826,14.3212,14.2749,14.3212,289256.0
2016-01-29 15:30:00,18.55,18.56,18.52,18.55,339854.0,14.3212,14.329,14.2981,14.3212,339854.0
2016-01-29 15:40:00,18.54,18.61,18.53,18.6,644097.0,14.3135,14.3676,14.3058,14.3598,644097.0
2016-01-29 15:50:00,18.6,18.61,18.58,18.61,1541560.0,14.3598,14.3676,14.3444,14.3676,1541560.0
2016-02-01 09:30:00,18.4,18.48,18.33,18.42,281509.0,14.2054,14.2672,14.1514,14.2209,281509.0
2016-02-01 09:40:00,18.41,18.42,18.31,18.32,146173.0,14.2131,14.2209,14.1359,14.1437,146173.0
2016-02-01 09:50:00,18.31,18.42,18.31,18.41,126946.0,14.1359,14.2209,14.1359,14.2131,126946.0
2016-02-01 10:00:00,18.4,18.45,18.34,18.45,148226.0,14.2054,14.244,14.1591,14.244,148226.0
2016-02-01 10:10:00,18.45,18.55,18.44,18.49,169112.0,14.244,14.3212,14.2363,14.2749,169112.0
2016-02-01 10:20:00,18.49,18.57,18.49,18.57,182680.0,14.2749,14.3367,14.2749,14.3367,182680.0
2016-02-01 10:30:00,18.57,18.64,18.56,18.59,265564.0,14.3367,14.3907,14.329,14.3521,265564.0
2016-02-01 10:40:00,18.6,18.69,18.59,18.64,151240.0,14.3598,14.4293,14.3521,14.3907,151240.0
2016-02-01 10:50:00,18.64,18.67,18.59,18.66,165837.0,14.3907,14.4139,14.3521,14.4062,165837.0
2016-02-01 11:00:00,18.66,18.66,18.58,18.62,123136.0,14.4062,14.4062,14.3444,14.3753,123136.0
2016-02-01 11:10:00,18.61,18.65,18.59,18.59,124036.0,14.3676,14.3984,14.3521,14.3521,124036.0
2016-02-01 11:20:00,18.59,18.62,18.53,18.61,165706.0,14.3521,14.3753,14.3058,14.3676,165706.0
2016-02-01 11:30:00,18.61,18.7,18.6,18.7,186459.0,14.3676,14.437,14.3598,14.437,186459.0
2016-02-01 11:40:00,18.7,18.71,18.67,18.69,163307.0,14.437,14.4448,14.4139,14.4293,163307.0
2016-02-01 11:50:00,18.68,18.68,18.61,18.64,106722.0,14.4216,14.4216,14.3676,14.3907,106722.0
2016-02-01 12:00:00,18.64,18.66,18.56,18.58,166421.0,14.3907,14.4062,14.329,14.3444,166421.0
2016-02-01 12:10:00,18.59,18.61,18.58,18.61,108294.0,14.3521,14.3676,14.3444,14.3676,108294.0
2016-02-01 12:20:00,18.6,18.61,18.56,18.58,102287.0,14.3598,14.3676,14.329,14.3444,102287.0
2016-02-01 12:30:00,18.59,18.64,18.57,18.59,192434.0,14.3521,14.3907,14.3367,14.3521,192434.0
2016-02-01 12:40:00,18.59,18.62,18.55,18.59,128631.0,14.3521,14.3753,14.3212,14.3521,128631.0
2016-02-01 12:50:00,18.58,18.59,18.51,18.55,174068.0,14.3444,14.3521,14.2904,14.3212,174068.0
2016-02-01 13:00:00,18.54,18.59,18.53,18.55,202454.0,14.3135,14.3521,14.3058,14.3212,202454.0
2016-02-01 13:10:00,18.55,18.58,18.53,18.57,177611.0,14.3212,14.3444,14.3058,14.3367,177611.0
2016-02-01 13:20:00,18.57,18.65,18.56,18.64,240427.0,14.3367,14.3984,14.329,14.3907,240427.0
2016-02-01 13:30:00,18.63,18.63,18.57,18.58,115860.0,14.383,14.383,14.3367,14.3444,115860.0
2016-02-01 13:40:00,18.58,18.59,18.51,18.56,171094.0,14.3444,14.3521,14.2904,14.329,171094.0
2016-02-01 13:50:00,18.57,18.57,18.53,18.55,144724.0,14.3367,14.3367,14.3058,14.3212,144724.0
2016-02-01 14:00:00,18.55,18.59,18.5,18.51,254942.0,14.3212,14.3521,14.2826,14.2904,254942.0
2016-02-01 14:10:00,18.5,18.54,18.48,18.53,195669.0,14.2826,14.3135,14.2672,14.3058,195669.0
2016-02-01 14:20:00,18.53,18.54,18.49,18.52,290198.0,14.3058,14.3135,14.2749,14.2981,290198.0
2016-02-01 14:30:00,18.52,18.53,18.5,18.52,211013.0,14.2981,14.3058,14.2826,14.2981,211013.0
2016-02-01 14:40:00,18.52,18.57,18.52,18.55,165660.0,14.2981,14.3367,14.2981,14.3212,165660.0
2016-02-01 14:50:00,18.55,18.59,18.54,18.59,122779.0,14.3212,14.3521,14.3135,14.3521,122779.0
2016-02-01 15:00:00,18.59,18.59,18.55,18.57,154180.0,14.3521,14.3521,14.3212,14.3367,154180.0
2016-02-01 15:10:00,18.57,18.64,18.55,18.63,268784.0,14.3367,14.3907,14.3212,14.383,268784.0
2016-02-01 15:20:00,18.62,18.66,18.62,18.66,157774.0,14.3753,14.4062,14.3753,14.4062,157774.0
2016-02-01 15:30:00,18.66,18.67,18.61,18.61,272393.0,14.4062,14.4139,14.3676,14.3676,272393.0
2016-02-01 15:40:00,18.61,18.65,18.59,18.62,400154.0,14.3676,14.3984,14.3521,14.3753,400154.0
2016-02-01 15:50:00,18.61,18.62,18.57,18.58,536164.0,14.3676,14.3753,14.3367,14.3444,536164.0
2016-02-02 09:30:00,18.29,18.35,18.25,18.26,279541.0,14.1205,14.1668,14.0896,14.0973,279541.0
2016-02-02 09:40:00,18.27,18.34,18.2,18.25,320034.0,14.1051,14.1591,14.051,14.0896,320034.0
2016-02-02 09:50:00,18.24,18.27,18.2,18.24,205549.0,14.0819,14.1051,14.051,14.0819,205549.0
2016-02-02 10:00:00,18.24,18.38,18.21,18.36,354852.0,14.0819,14.19,14.0587,14.1745,354852.0
2016-02-02 10:10:00,18.35,18.36,18.26,18.29,166133.0,14.1668,14.1745,14.0973,14.1205,166133.0
2016-02-02 10:20:00,18.28,18.32,18.24,18.29,144437.0,14.1128,14.1437,14.0819,14.1205,144437.0
2016-02-02 10:30:00,18.29,18.33,18.25,18.29,157584.0,14.1205,14.1514,14.0896,14.1205,157584.0
2016-02-02 10:40:00,18.29,18.32,18.24,18.29,187022.0,14.1205,14.1437,14.0819,14.1205,187022.0
2016-02-02 10:50:00,18.29,18.33,18.26,18.28,145212.0,14.1205,14.1514,14.0973,14.1128,145212.0
2016-02-02 11:00:00,18.28,18.32,18.28,18.32,88176.0,14.1128,14.1437,14.1128,14.1437,88176.0
2016-02-02 11:10:00,18.32,18.36,18.3,18.31,111060.0,14.1437,14.1745,14.1282,14.1359,111060.0
2016-02-02 11:20:00,18.3,18.33,18.28,18.29,88212.0,14.1282,14.1514,14.1128,14.1205,88212.0
2016-02-02 11:30:00,18.3,18.31,18.27,18.3,123306.0,14.1282,14.1359,14.1051,14.1282,123306.0
2016-02-02 11:40:00,18.31,18.31,18.23,18.24,90075.0,14.1359,14.1359,14.0742,14.0819,90075.0
2016-02-02 11:50:00,18.24,18.26,18.19,18.19,84516.0,14.0819,14.0973,14.0433,14.0433,84516.0
2016-02-02 12:00:00,18.19,18.2,18.12,18.16,212589.0,14.0433,14.051,13.9893,14.0201,212589.0
2016-02-02 12:10:00,18.16,18.17,18.11,18.17,234901.0,14.0201,14.0279,13.9815,14.0279,234901.0
2016-02-02 12:20:00,18.17,18.21,18.16,18.2,126883.0,14.0279,14.0587,14.0201,14.051,126883.0
2016-02-02 12:30:00,18.21,18.22,18.18,18.22,208023.0,14.0587,14.0665,14.0356,14.0665,208023.0
2016-02-02 12:40:00,18.21,18.22,18.18,18.19,167321.0,14.0587,14.0665,14.0356,14.0433,167321.0
2016-02-02 12:50:00,18.19,18.24,18.16,18.18,196782.0,14.0433,14.0819,14.0201,14.0356,196782.0
2016-02-02 13:00:00,18.17,18.18,18.12,18.13,213656.0,14.0279,14.0356,13.9893,13.997,213656.0
2016-02-02 13:10:00,18.14,18.15,18.08,18.1,164968.0,14.0047,14.0124,13.9584,13.9738,164968.0
2016-02-02 13:20:00,18.11,18.15,18.08,18.12,156394.0,13.9815,14.0124,13.9584,13.9893,156394.0
2016-02-02 13:30:00,18.12,18.12,18.05,18.07,191598.0,13.9893,13.9893,13.9352,13.9507,191598.0
2016-02-02 13:40:00,18.07,18.09,18.04,18.06,113382.0,13.9507,13.9661,13.9275,13.9429,113382.0
2016-02-02 13:50:00,18.06,18.06,17.97,17.98,234118.0,13.9429,13.9429,13.8735,13.8812,234118.0
2016-02-02 14:00:00,17.97,18.01,17.97,17.97,200989.0,13.8735,13.9043,13.8735,13.8735,200989.0
2016-02-02 14:10:00,17.98,18.01,17.96,17.97,118340.0,13.8812,13.9043,13.8657,13.8735,118340.0
2016-02-02 14:20:00,17.97,18.0,17.93,17.95,141556.0,13.8735,13.8966,13.8426,13.858,141556.0
2016-02-02 14:30:00,17.95,18.04,17.92,18.02,450349.0,13.858,13.9275,13.8349,13.9121,450349.0
2016-02-02 14:40:00,18.02,18.09,18.0,18.06,212897.0,13.9121,13.9661,13.8966,13.9429,212897.0
2016-02-02 14:50:00,18.06,18.08,18.01,18.03,167860.0,13.9429,13.9584,13.9043,13.9198,167860.0
2016-02-02 15:00:00,18.03,18.04,17.99,18.01,544147.0,13.9198,13.9275,13.8889,13.9043,544147.0
2016-02-02 15:10:00,18.01,18.04,17.99,18.01,365541.0,13.9043,13.9275,13.8889,13.9043,365541.0
2016-02-02 15:20:00,18.01,18.04,17.98,18.04,442614.0,13.9043,13.9275,13.8812,13.9275,442614.0
2016-02-02 15:30:00,18.04,18.07,18.0,18.0,666497.0,13.9275,13.9507,13.8966,13.8966,666497.0
2016-02-02 15:40:00,18.0,18.03,17.99,18.03,761851.0,13.8966,13.9198,13.8889,13.9198,761851.0
2016-02-02 15:50:00,18.03,18.1,18.02,18.1,1449903.0,13.9198,13.9738,13.9121,13.9738,1449903.0
2016-02-03 09:30:00,18.27,18.41,18.24,18.32,248089.0,14.1051,14.2131,14.0819,14.1437,248089.0
2016-02-03 09:40:00,18.31,18.35,18.29,18.3,141935.0,14.1359,14.1668,14.1205,14.1282,141935.0
2016-02-03 09:50:00,18.31,18.34,18.24,18.27,156887.0,14.1359,14.1591,14.0819,14.1051,156887.0
2016-02-03 10:00:00,18.26,18.26,18.14,18.15,169258.0,14.0973,14.0973,14.0047,14.0124,169258.0
2016-02-03 10:10:00,18.15,18.16,18.06,18.11,248341.0,14.0124,14.0201,13.9429,13.9815,248341.0
2016-02-03 10:20:00,18.11,18.13,17.99,18.0,166261.0,13.9815,13.997,13.8889,13.8966,166261.0
2016-02-03 10:30:00,17.99,18.11,17.96,18.1,230712.0,13.8889,13.9815,13.8657,13.9738,230712.0
2016-02-03 10:40:00,18.11,18.21,18.08,18.19,256410.0,13.9815,14.0587,13.9584,14.0433,256410.0
2016-02-03 10:50:00,18.19,18.27,18.16,18.25,435093.0,14.0433,14.1051,14.0201,14.0896,435093.0
2016-02-03 11:00:00,18.24,18.24,18.11,18.14,139365.0,14.0819,14.0819,13.9815,14.0047,139365.0
2016-02-03 11:10:00,18.14,18.22,18.11,18.21,119819.0,14.0047,14.0665,13.9815,14.0587,119819.0
2016-02-03 11:20:00,18.22,18.25,18.2,18.22,151329.0,14.0665,14.0896,14.051,14.0665,151329.0
2016-02-03 11:30:00,18.23,18.25,18.16,18.23,160930.0,14.0742,14.0896,14.0201,14.0742,160930.0
2016-02-03 11:40:00,18.23,18.28,18.22,18.25,184427.0,14.0742,14.1128,14.0665,14.0896,184427.0
2016-02-03 11:50:00,18.25,18.28,18.18,18.22,111539.0,14.0896,14.1128,14.0356,14.0665,111539.0
2016-02-03 12:00:00,18.23,18.27,18.18,18.2,172302.0,14.0742,14.1051,14.0356,14.051,172302.0
2016-02-03 12:10:00,18.2,18.22,18.16,18.18,101227.0,14.051,14.0665,14.0201,14.0356,101227.0
2016-02-03 12:20:00,18.17,18.24,18.17,18.18,193258.0,14.0279,14.0819,14.0279,14.0356,193258.0
2016-02-03 12:30:00,18.18,18.21,18.13,18.2,250879.0,14.0356,14.0587,13.997,14.051,250879.0
2016-02-03 12:40:00,18.2,18.22,18.17,18.21,113979.0,14.051,14.0665,14.0279,14.0587,113979.0
2016-02-03 12:50:00,18.22,18.25,18.19,18.24,90242.0,14.0665,14.0896,14.0433,14.0819,90242.0
2016-02-03 13:00:00,18.24,18.26,18.2,18.2,105005.0,14.0819,14.0973,14.051,14.051,105005.0
2016-02-03 13:10:00,18.2,18.24,18.19,18.23,173740.0,14.051,14.0819,14.0433,14.0742,173740.0
2016-02-03 13:20:00,18.23,18.26,18.2,18.24,654076.0,14.0742,14.0973,14.051,14.0819,654076.0
2016-02-03 13:30:00,18.23,18.24,18.16,18.16,293581.0,14.0742,14.0819,14.0201,14.0201,293581.0
2016-02-03 13:40:00,18.15,18.21,18.15,18.21,91996.0,14.0124,14.0587,14.0124,14.0587,91996.0
2016-02-03 13:50:00,18.21,18.22,18.19,18.21,279079.0,14.0587,14.0665,14.0433,14.0587,279079.0
2016-02-03 14:00:00,18.21,18.25,18.2,18.25,243634.0,14.0587,14.0896,14.051,14.0896,243634.0
2016-02-03 14:10:00,18.25,18.27,18.2,18.21,419932.0,14.0896,14.1051,14.051,14.0587,419932.0
2016-02-03 14:20:00,18.21,18.39,18.2,18.35,415985.0,14.0587,14.1977,14.051,14.1668,415985.0
2016-02-03 14:30:00,18.35,18.38,18.32,18.35,227183.0,14.1668,14.19,14.1437,14.1668,227183.0
2016-02-03 14:40:00,18.35,18.47,18.32,18.44,640068.0,14.1668,14.2595,14.1437,14.2363,640068.0
2016-02-03 14:50:00,18.44,18.44,18.37,18.42,276162.0,14.2363,14.2363,14.1823,14.2209,276162.0
2016-02-03 15:00:00,18.41,18.46,18.4,18.45,352832.0,14.2131,14.2518,14.2054,14.244,352832.0
2016-02-03 15:10:00,18.45,18.48,18.41,18.43,451199.0,14.244,14.2672,14.2131,14.2286,451199.0
2016-02-03 15:20:00,18.42,18.45,18.37,18.38,230959.0,14.2209,14.244,14.1823,14.19,230959.0
2016-02-03 15:30:00,18.38,18.42,18.34,18.36,384094.0,14.19,14.2209,14.1591,14.1745,384094.0
2016-02-03 15:40:00,18.35,18.41,18.33,18.39,362532.0,14.1668,14.2131,14.1514,14.1977,362532.0
2016-02-03 15:50:00,18.39,18.41,18.36,18.38,977037.0,14.1977,14.2131,14.1745,14.19,977037.0
2016-02-04 09:30:00,18.36,18.61,18.34,18.58,296019.0,14.1745,14.3676,14.1591,14.3444,296019.0
2016-02-04 09:40:00,18.58,18.67,18.52,18.64,170217.0,14.3444,14.4139,14.2981,14.3907,170217.0
2016-02-04 09:50:00,18.64,18.84,18.64,18.84,245784.0,14.3907,14.5451,14.3907,14.5451,245784.0
2016-02-04 10:00:00,18.83,18.88,18.74,18.88,329011.0,14.5374,14.576,14.4679,14.576,329011.0
2016-02-04 10:10:00,18.87,18.96,18.85,18.95,293006.0,14.5683,14.6378,14.5528,14.63,293006.0
2016-02-04 10:20:00,18.96,18.98,18.91,18.93,217920.0,14.6378,14.6532,14.5992,14.6146,217920.0
2016-02-04 10:30:00,18.92,19.0,18.9,18.99,259440.0,14.6069,14.6686,14.5914,14.6609,259440.0
2016-02-04 10:40:00,18.98,19.0,18.93,18.98,298841.0,14.6532,14.6686,14.6146,14.6532,298841.0
2016-02-04 10:50:00,18.98,19.07,18.97,19.05,517476.0,14.6532,14.7227,14.6455,14.7073,517476.0
2016-02-04 11:00:00,19.05,19.06,18.9,18.91,201709.0,14.7073,14.715,14.5914,14.5992,201709.0
2016-02-04 11:10:00,18.91,18.94,18.84,18.86,296143.0,14.5992,14.6223,14.5451,14.5606,296143.0
2016-02-04 11:20:00,18.86,18.9,18.82,18.85,561418.0,14.5606,14.5914,14.5297,14.5528,561418.0
2016-02-04 11:30:00,18.85,18.87,18.8,18.85,354286.0,14.5528,14.5683,14.5142,14.5528,354286.0
2016-02-04 11:40:00,18.85,18.86,18.72,18.79,253286.0,14.5528,14.5606,14.4525,14.5065,253286.0
2016-02-04 11:50:00,18.78,18.83,18.78,18.79,192761.0,14.4988,14.5374,14.4988,14.5065,192761.0
2016-02-04 12:00:00,18.79,18.82,18.77,18.8,315280.0,14.5065,14.5297,14.4911,14.5142,315280.0
2016-02-04 12:10:00,18.81,18.88,18.81,18.85,420766.0,14.522,14.576,14.522,14.5528,420766.0
2016-02-04 12:20:00,18.85,18.86,18.77,18.79,354683.0,14.5528,14.5606,14.4911,14.5065,354683.0
2016-02-04 12:30:00,18.78,18.81,18.76,18.77,442569.0,14.4988,14.522,14.4834,14.4911,442569.0
2016-02-04 12:40:00,18.78,18.8,18.73,18.76,204766.0,14.4988,14.5142,14.4602,14.4834,204766.0
2016-02-04 12:50:00,18.76,18.78,18.74,18.75,218674.0,14.4834,14.4988,14.4679,14.4756,218674.0
2016-02-04 13:00:00,18.75,18.84,18.74,18.82,582490.0,14.4756,14.5451,14.4679,14.5297,582490.0
2016-02-04 13:10:00,18.82,18.82,18.75,18.79,168483.0,14.5297,14.5297,14.4756,14.5065,168483.0
2016-02-04 13:20:00,18.78,18.83,18.77,18.83,211712.0,14.4988,14.5374,14.4911,14.5374,211712.0
2016-02-04 13:30:00,18.83,18.88,18.82,18.84,218490.0,14.5374,14.576,14.5297,14.5451,218490.0
2016-02-04 13:40:00,18.83,18.84,18.78,18.79,169568.0,14.5374,14.5451,14.4988,14.5065,169568.0
2016-02-04 13:50:00,18.79,18.83,18.78,18.82,150845.0,14.5065,14.5374,14.4988,14.5297,150845.0
2016-02-04 14:00:00,18.82,18.83,18.75,18.79,230853.0,14.5297,14.5374,14.4756,14.5065,230853.0
2016-02-04 14:10:00,18.78,18.82,18.78,18.8,404093.0,14.4988,14.5297,14.4988,14.5142,404093.0
2016-02-04 14:20:00,18.79,18.84,18.77,18.78,243785.0,14.5065,14.5451,14.4911,14.4988,243785.0
2016-02-04 14:30:00,18.78,18.84,18.77,18.78,178326.0,14.4988,14.5451,14.4911,14.4988,178326.0
2016-02-04 14:40:00,18.78,18.83,18.77,18.8,175692.0,14.4988,14.5374,14.4911,14.5142,175692.0
2016-02-04 14:50:00,18.8,18.83,18.77,18.82,222207.0,14.5142,14.5374,14.4911,14.5297,222207.0
2016-02-04 15:00:00,18.82,18.84,18.77,18.8,303724.0,14.5297,14.5451,14.4911,14.5142,303724.0
2016-02-04 15:10:00,18.8,18.86,18.79,18.8,405923.0,14.5142,14.5606,14.5065,14.5142,405923.0
2016-02-04 15:20:00,18.8,18.84,18.79,18.81,286616.0,14.5142,14.5451,14.5065,14.522,286616.0
2016-02-04 15:30:00,18.8,18.84,18.8,18.83,560773.0,14.5142,14.5451,14.5142,14.5374,560773.0
2016-02-04 15:40:00,18.84,18.86,18.81,18.83,578712.0,14.5451,14.5606,14.522,14.5374,578712.0
2016-02-04 15:50:00,18.84,18.87,18.81,18.86,1071441.0,14.5451,14.5683,14.522,14.5606,1071441.0
2016-02-05 09:30:00,18.75,18.85,18.7,18.84,191804.0,14.4756,14.5528,14.437,14.5451,191804.0
2016-02-05 09:40:00,18.83,18.84,18.72,18.76,183906.0,14.5374,14.5451,14.4525,14.4834,183906.0
2016-02-05 09:50:00,18.76,18.89,18.72,18.83,220421.0,14.4834,14.5837,14.4525,14.5374,220421.0
2016-02-05 10:00:00,18.82,18.98,18.82,18.89,279951.0,14.5297,14.6532,14.5297,14.5837,279951.0
2016-02-05 10:10:00,18.89,18.95,18.87,18.92,287638.0,14.5837,14.63,14.5683,14.6069,287638.0
2016-02-05 10:20:00,18.91,18.95,18.8,18.82,268661.0,14.5992,14.63,14.5142,14.5297,268661.0
2016-02-05 10:30:00,18.82,18.94,18.82,18.89,233980.0,14.5297,14.6223,14.5297,14.5837,233980.0
2016-02-05 10:40:00,18.89,18.94,18.87,18.92,393492.0,14.5837,14.6223,14.5683,14.6069,393492.0
2016-02-05 10:50:00,18.92,18.95,18.84,18.85,299367.0,14.6069,14.63,14.5451,14.5528,299367.0
2016-02-05 11:00:00,18.85,18.87,18.7,18.72,313986.0,14.5528,14.5683,14.437,14.4525,313986.0
2016-02-05 11:10:00,18.72,18.73,18.54,18.58,434209.0,14.4525,14.4602,14.3135,14.3444,434209.0
2016-02-05 11:20:00,18.58,18.61,18.54,18.55,321276.0,14.3444,14.3676,14.3135,14.3212,321276.0
2016-02-05 11:30:00,18.55,18.67,18.52,18.66,296477.0,14.3212,14.4139,14.2981,14.4062,296477.0
2016-02-05 11:40:00,18.66,18.68,18.61,18.67,165170.0,14.4062,14.4216,14.3676,14.4139,165170.0
2016-02-05 11:50:00,18.66,18.7,18.65,18.7,176819.0,14.4062,14.437,14.3984,14.437,176819.0
2016-02-05 12:00:00,18.7,18.72,18.68,18.69,331277.0,14.437,14.4525,14.4216,14.4293,331277.0
2016-02-05 12:10:00,18.68,18.69,18.64,18.69,175381.0,14.4216,14.4293,14.3907,14.4293,175381.0
2016-02-05 12:20:00,18.69,18.71,18.66,18.67,198899.0,14.4293,14.4448,14.4062,14.4139,198899.0
2016-02-05 12:30:00,18.67,18.7,18.65,18.68,163181.0,14.4139,14.437,14.3984,14.4216,163181.0
2016-02-05 12:40:00,18.67,18.68,18.64,18.66,119746.0,14.4139,14.4216,14.3907,14.4062,119746.0
2016-02-05 12:50:00,18.65,18.66,18.57,18.58,247799.0,14.3984,14.4062,14.3367,14.3444,247799.0
2016-02-05 13:00:00,18.59,18.65,18.57,18.61,188500.0,14.3521,14.3984,14.3367,14.3676,188500.0
2016-02-05 13:10:00,18.62,18.63,18.59,18.61,166747.0,14.3753,14.383,14.3521,14.3676,166747.0
2016-02-05 13:20:00,18.61,18.63,18.58,18.6,187657.0,14.3676,14.383,14.3444,14.3598,187657.0
2016-02-05 13:30:00,18.6,18.61,18.55,18.55,199419.0,14.3598,14.3676,14.3212,14.3212,199419.0
2016-02-05 13:40:00,18.55,18.57,18.48,18.49,180685.0,14.3212,14.3367,14.2672,14.2749,180685.0
2016-02-05 13:50:00,18.5,18.54,18.45,18.54,264920.0,14.2826,14.3135,14.244,14.3135,264920.0
2016-02-05 14:00:00,18.54,18.54,18.49,18.53,241713.0,14.3135,14.3135,14.2749,14.3058,241713.0
2016-02-05 14:10:00,18.53,18.54,18.5,18.51,311321.0,14.3058,14.3135,14.2826,14.2904,311321.0
2016-02-05 14:20:00,18.51,18.59,18.48,18.55,618914.0,14.2904,14.3521,14.2672,14.3212,618914.0
2016-02-05 14:30:00,18.56,18.6,18.55,18.57,219880.0,14.329,14.3598,14.3212,14.3367,219880.0
2016-02-05 14:40:00,18.57,18.59,18.53,18.58,267729.0,14.3367,14.3521,14.3058,14.3444,267729.0
2016-02-05 14:50:00,18.57,18.59,18.49,18.5,512646.0,14.3367,14.3521,14.2749,14.2826,512646.0
2016-02-05 15:00:00,18.5,18.5,18.39,18.41,743818.0,14.2826,14.2826,14.1977,14.2131,743818.0
2016-02-05 15:10:00,18.42,18.43,18.31,18.34,1696645.0,14.2209,14.2286,14.1359,14.1591,1696645.0
2016-02-05 15:20:00,18.35,18.38,18.33,18.33,815399.0,14.1668,14.19,14.1514,14.1514,815399.0
2016-02-05 15:30:00,18.33,18.36,18.24,18.3,1199345.0,14.1514,14.1745,14.0819,14.1282,1199345.0
2016-02-05 15:40:00,18.29,18.34,18.26,18.34,548048.0,14.1205,14.1591,14.0973,14.1591,548048.0
2016-02-05 15:50:00,18.34,18.34,18.3,18.33,1651256.0,14.1591,14.1591,14.1282,14.1514,1651256.0
2016-02-08 09:30:00,18.07,18.14,17.94,17.97,504832.0,13.9507,14.0047,13.8503,13.8735,504832.0
2016-02-08 09:40:00,17.98,18.0,17.86,17.91,353460.0,13.8812,13.8966,13.7885,13.8271,353460.0
2016-02-08 09:50:00,17.92,17.93,17.81,17.9,302045.0,13.8349,13.8426,13.7499,13.8194,302045.0
2016-02-08 10:00:00,17.89,18.0,17.89,17.91,306777.0,13.8117,13.8966,13.8117,13.8271,306777.0
2016-02-08 10:10:00,17.92,17.99,17.9,17.94,179895.0,13.8349,13.8889,13.8194,13.8503,179895.0
2016-02-08 10:20:00,17.94,18.0,17.92,17.99,188724.0,13.8503,13.8966,13.8349,13.8889,188724.0
2016-02-08 10:30:00,17.98,18.0,17.94,17.96,303173.0,13.8812,13.8966,13.8503,13.8657,303173.0
2016-02-08 10:40:00,17.96,17.97,17.9,17.96,213552.0,13.8657,13.8735,13.8194,13.8657,213552.0
2016-02-08 10:50:00,17.95,17.96,17.89,17.91,202530.0,13.858,13.8657,13.8117,13.8271,202530.0
2016-02-08 11:00:00,17.91,17.92,17.81,17.82,198003.0,13.8271,13.8349,13.7499,13.7576,198003.0
2016-02-08 11:10:00,17.83,17.88,17.78,17.87,151468.0,13.7654,13.804,13.7268,13.7963,151468.0
2016-02-08 11:20:00,17.86,17.91,17.85,17.9,98507.0,13.7885,13.8271,13.7808,13.8194,98507.0
2016-02-08 11:30:00,17.9,17.9,17.83,17.85,148953.0,13.8194,13.8194,13.7654,13.7808,148953.0
2016-02-08 11:40:00,17.85,17.87,17.79,17.82,126729.0,13.7808,13.7963,13.7345,13.7576,126729.0
2016-02-08 11:50:00,17.83,17.87,17.8,17.87,101263.0,13.7654,13.7963,13.7422,13.7963,101263.0
2016-02-08 12:00:00,17.87,17.91,17.86,17.89,113493.0,13.7963,13.8271,13.7885,13.8117,113493.0
2016-02-08 12:10:00,17.89,17.92,17.86,17.89,110255.0,13.8117,13.8349,13.7885,13.8117,110255.0
2016-02-08 12:20:00,17.9,17.93,17.88,17.91,95072.0,13.8194,13.8426,13.804,13.8271,95072.0
2016-02-08 12:30:00,17.92,17.96,17.91,17.91,154087.0,13.8349,13.8657,13.8271,13.8271,154087.0
2016-02-08 12:40:00,17.91,17.94,17.9,17.93,167721.0,13.8271,13.8503,13.8194,13.8426,167721.0
2016-02-08 12:50:00,17.93,17.98,17.9,17.98,249803.0,13.8426,13.8812,13.8194,13.8812,249803.0
2016-02-08 13:00:00,17.98,18.0,17.97,17.99,251805.0,13.8812,13.8966,13.8735,13.8889,251805.0
2016-02-08 13:10:00,17.99,17.99,17.92,17.92,91063.0,13.8889,13.8889,13.8349,13.8349,91063.0
2016-02-08 13:20:00,17.92,17.94,17.88,17.9,106369.0,13.8349,13.8503,13.804,13.8194,106369.0
2016-02-08 13:30:00,17.9,17.92,17.88,17.89,97855.0,13.8194,13.8349,13.804,13.8117,97855.0
2016-02-08 13:40:00,17.89,17.9,17.82,17.84,156910.0,13.8117,13.8194,13.7576,13.7731,156910.0
2016-02-08 13:50:00,17.84,17.85,17.82,17.85,206121.0,13.7731,13.7808,13.7576,13.7808,206121.0
2016-02-08 14:00:00,17.85,17.88,17.84,17.87,218672.0,13.7808,13.804,13.7731,13.7963,218672.0
2016-02-08 14:10:00,17.87,17.87,17.82,17.86,440020.0,13.7963,13.7963,13.7576,13.7885,440020.0
2016-02-08 14:20:00,17.86,17.89,17.85,17.88,157896.0,13.7885,13.8117,13.7808,13.804,157896.0
2016-02-08 14:30:00,17.88,17.91,17.84,17.91,226019.0,13.804,13.8271,13.7731,13.8271,226019.0
2016-02-08 14:40:00,17.91,17.94,17.89,17.94,172408.0,13.8271,13.8503,13.8117,13.8503,172408.0
2016-02-08 14:50:00,17.94,17.97,17.93,17.93,241558.0,13.8503,13.8735,13.8426,13.8426,241558.0
2016-02-08 15:00:00,17.94,17.95,17.9,17.9,323403.0,13.8503,13.858,13.8194,13.8194,323403.0
2016-02-08 15:10:00,17.89,17.94,17.89,17.91,485500.0,13.8117,13.8503,13.8117,13.8271,485500.0
2016-02-08 15:20:00,17.9,17.94,17.89,17.91,503076.0,13.8194,13.8503,13.8117,13.8271,503076.0
2016-02-08 15:30:00,17.91,17.94,17.89,17.93,685685.0,13.8271,13.8503,13.8117,13.8426,685685.0
2016-02-08 15:40:00,17.93,17.98,17.92,17.94,1266445.0,13.8426,13.8812,13.8349,13.8503,1266445.0
2016-02-08 15:50:00,17.95,17.97,17.92,17.96,761514.0,13.858,13.8735,13.8349,13.8657,761514.0
2016-02-09 09:30:00,17.84,18.08,17.81,18.07,332193.0,13.7731,13.9584,13.7499,13.9507,332193.0
2016-02-09 09:40:00,18.07,18.43,18.04,18.41,446857.0,13.9507,14.2286,13.9275,14.2131,446857.0
2016-02-09 09:50:00,18.41,18.5,18.39,18.41,498753.0,14.2131,14.2826,14.1977,14.2131,498753.0
2016-02-09 10:00:00,18.41,18.6,18.41,18.59,435919.0,14.2131,14.3598,14.2131,14.3521,435919.0
2016-02-09 10:10:00,18.59,18.67,18.51,18.56,592220.0,14.3521,14.4139,14.2904,14.329,592220.0
2016-02-09 10:20:00,18.55,18.66,18.55,18.65,293965.0,14.3212,14.4062,14.3212,14.3984,293965.0
2016-02-09 10:30:00,18.65,18.68,18.49,18.5,614864.0,14.3984,14.4216,14.2749,14.2826,614864.0
2016-02-09 10:40:00,18.5,18.51,18.36,18.46,451789.0,14.2826,14.2904,14.1745,14.2518,451789.0
2016-02-09 10:50:00,18.46,18.47,18.38,18.41,241546.0,14.2518,14.2595,14.19,14.2131,241546.0
2016-02-09 11:00:00,18.42,18.47,18.41,18.47,499569.0,14.2209,14.2595,14.2131,14.2595,499569.0
2016-02-09 11:10:00,18.46,18.53,18.43,18.51,649645.0,14.2518,14.3058,14.2286,14.2904,649645.0
2016-02-09 11:20:00,18.51,18.56,18.5,18.54,335073.0,14.2904,14.329,14.2826,14.3135,335073.0
2016-02-09 11:30:00,18.54,18.6,18.5,18.53,342338.0,14.3135,14.3598,14.2826,14.3058,342338.0
2016-02-09 11:40:00,18.53,18.58,18.52,18.55,315417.0,14.3058,14.3444,14.2981,14.3212,315417.0
2016-02-09 11:50:00,18.55,18.58,18.5,18.5,285103.0,14.3212,14.3444,14.2826,14.2826,285103.0
2016-02-09 12:00:00,18.51,18.56,18.5,18.55,387053.0,14.2904,14.329,14.2826,14.3212,387053.0
2016-02-09 12:10:00,18.55,18.59,18.51,18.51,278440.0,14.3212,14.3521,14.2904,14.2904,278440.0
2016-02-09 12:20:00,18.5,18.56,18.48,18.55,178103.0,14.2826,14.329,14.2672,14.3212,178103.0
2016-02-09 12:30:00,18.55,18.62,18.53,18.58,172891.0,14.3212,14.3753,14.3058,14.3444,172891.0
2016-02-09 12:40:00,18.59,18.6,18.55,18.55,300048.0,14.3521,14.3598,14.3212,14.3212,300048.0
2016-02-09 12:50:00,18.55,18.64,18.55,18.64,317002.0,14.3212,14.3907,14.3212,14.3907,317002.0
2016-02-09 13:00:00,18.64,18.67,18.61,18.61,391698.0,14.3907,14.4139,14.3676,14.3676,391698.0
2016-02-09 13:10:00,18.61,18.62,18.54,18.55,272054.0,14.3676,14.3753,14.3135,14.3212,272054.0
2016-02-09 13:20:00,18.55,18.61,18.53,18.53,358184.0,14.3212,14.3676,14.3058,14.3058,358184.0
2016-02-09 13:30:00,18.54,18.58,18.47,18.49,223682.0,14.3135,14.3444,14.2595,14.2749,223682.0
2016-02-09 13:40:00,18.48,18.55,18.47,18.49,276305.0,14.2672,14.3212,14.2595,14.2749,276305.0
2016-02-09 13:50:00,18.49,18.5,18.43,18.45,444498.0,14.2749,14.2826,14.2286,14.244,444498.0
2016-02-09 14:00:00,18.46,18.51,18.45,18.49,720325.0,14.2518,14.2904,14.244,14.2749,720325.0
2016-02-09 14:10:00,18.5,18.52,18.45,18.49,249574.0,14.2826,14.2981,14.244,14.2749,249574.0
2016-02-09 14:20:00,18.48,18.51,18.44,18.47,309480.0,14.2672,14.2904,14.2363,14.2595,309480.0
2016-02-09 14:30:00,18.46,18.54,18.46,18.5,412624.0,14.2518,14.3135,14.2518,14.2826,412624.0
2016-02-09 14:40:00,18.49,18.56,18.47,18.49,354599.0,14.2749,14.329,14.2595,14.2749,354599.0
2016-02-09 14:50:00,18.5,18.51,18.47,18.49,391450.0,14.2826,14.2904,14.2595,14.2749,391450.0
2016-02-09 15:00:00,18.5,18.54,18.48,18.54,659020.0,14.2826,14.3135,14.2672,14.3135,659020.0
2016-02-09 15:10:00,18.53,18.59,18.52,18.55,439607.0,14.3058,14.3521,14.2981,14.3212,439607.0
2016-02-09 15:20:00,18.54,18.56,18.49,18.51,463954.0,14.3135,14.329,14.2749,14.2904,463954.0
2016-02-09 15:30:00,18.51,18.56,18.5,18.55,471035.0,14.2904,14.329,14.2826,14.3212,471035.0
2016-02-09 15:40:00,18.55,18.57,18.48,18.5,771304.0,14.3212,14.3367,14.2672,14.2826,771304.0
2016-02-09 15:50:00,18.49,18.51,18.46,18.47,812905.0,14.2749,14.2904,14.2518,14.2595,812905.0
2016-02-10 09:30:00,18.51,18.68,18.51,18.6,260516.0,14.2904,14.4216,14.2904,14.3598,260516.0
2016-02-10 09:40:00,18.6,18.67,18.56,18.61,181996.0,14.3598,14.4139,14.329,14.3676,181996.0
2016-02-10 09:50:00,18.61,18.62,18.55,18.59,129307.0,14.3676,14.3753,14.3212,14.3521,129307.0
2016-02-10 10:00:00,18.6,18.62,18.51,18.54,171449.0,14.3598,14.3753,14.2904,14.3135,171449.0
2016-02-10 10:10:00,18.53,18.59,18.49,18.55,267370.0,14.3058,14.3521,14.2749,14.3212,267370.0
2016-02-10 10:20:00,18.55,18.61,18.49,18.5,181544.0,14.3212,14.3676,14.2749,14.2826,181544.0
2016-02-10 10:30:00,18.5,18.61,18.49,18.51,250556.0,14.2826,14.3676,14.2749,14.2904,250556.0
2016-02-10 10:40:00,18.51,18.51,18.42,18.49,207855.0,14.2904,14.2904,14.2209,14.2749,207855.0
2016-02-10 10:50:00,18.49,18.5,18.36,18.41,213864.0,14.2749,14.2826,14.1745,14.2131,213864.0
2016-02-10 11:00:00,18.41,18.44,18.35,18.38,183352.0,14.2131,14.2363,14.1668,14.19,183352.0
2016-02-10 11:10:00,18.38,18.43,18.35,18.42,116737.0,14.19,14.2286,14.1668,14.2209,116737.0
2016-02-10 11:20:00,18.41,18.46,18.39,18.4,130110.0,14.2131,14.2518,14.1977,14.2054,130110.0
2016-02-10 11:30:00,18.39,18.42,18.29,18.3,127455.0,14.1977,14.2209,14.1205,14.1282,127455.0
2016-02-10 11:40:00,18.31,18.37,18.29,18.36,117960.0,14.1359,14.1823,14.1205,14.1745,117960.0
2016-02-10 11:50:00,18.36,18.41,18.34,18.39,95556.0,14.1745,14.2131,14.1591,14.1977,95556.0
2016-02-10 12:00:00,18.4,18.41,18.35,18.39,95683.0,14.2054,14.2131,14.1668,14.1977,95683.0
2016-02-10 12:10:00,18.39,18.41,18.36,18.4,120093.0,14.1977,14.2131,14.1745,14.2054,120093.0
2016-02-10 12:20:00,18.4,18.49,18.4,18.48,118093.0,14.2054,14.2749,14.2054,14.2672,118093.0
2016-02-10 12:30:00,18.48,18.55,18.47,18.54,74224.0,14.2672,14.3212,14.2595,14.3135,74224.0
2016-02-10 12:40:00,18.55,18.57,18.48,18.49,109778.0,14.3212,14.3367,14.2672,14.2749,109778.0
2016-02-10 12:50:00,18.5,18.62,18.49,18.6,112436.0,14.2826,14.3753,14.2749,14.3598,112436.0
2016-02-10 13:00:00,18.6,18.61,18.57,18.57,111227.0,14.3598,14.3676,14.3367,14.3367,111227.0
2016-02-10 13:10:00,18.57,18.57,18.51,18.53,114341.0,14.3367,14.3367,14.2904,14.3058,114341.0
2016-02-10 13:20:00,18.53,18.54,18.45,18.46,173639.0,14.3058,14.3135,14.244,14.2518,173639.0
2016-02-10 13:30:00,18.46,18.48,18.39,18.4,151508.0,14.2518,14.2672,14.1977,14.2054,151508.0
2016-02-10 13:40:00,18.4,18.43,18.37,18.38,170383.0,14.2054,14.2286,14.1823,14.19,170383.0
2016-02-10 13:50:00,18.37,18.38,18.32,18.35,126262.0,14.1823,14.19,14.1437,14.1668,126262.0
2016-02-10 14:00:00,18.34,18.39,18.34,18.39,122968.0,14.1591,14.1977,14.1591,14.1977,122968.0
2016-02-10 14:10:00,18.39,18.4,18.36,18.4,195543.0,14.1977,14.2054,14.1745,14.2054,195543.0
2016-02-10 14:20:00,18.4,18.4,18.32,18.35,221557.0,14.2054,14.2054,14.1437,14.1668,221557.0
2016-02-10 14:30:00,18.35,18.38,18.31,18.31,248726.0,14.1668,14.19,14.1359,14.1359,248726.0
2016-02-10 14:40:00,18.31,18.31,18.24,18.25,393467.0,14.1359,14.1359,14.0819,14.0896,393467.0
2016-02-10 14:50:00,18.26,18.29,18.24,18.25,391677.0,14.0973,14.1205,14.0819,14.0896,391677.0
2016-02-10 15:00:00,18.25,18.3,18.24,18.25,341109.0,14.0896,14.1282,14.0819,14.0896,341109.0
2016-02-10 15:10:00,18.25,18.26,18.18,18.2,226908.0,14.0896,14.0973,14.0356,14.051,226908.0
2016-02-10 15:20:00,18.19,18.24,18.18,18.19,300133.0,14.0433,14.0819,14.0356,14.0433,300133.0
2016-02-10 15:30:00,18.19,18.21,18.15,18.16,392038.0,14.0433,14.0587,14.0124,14.0201,392038.0
2016-02-10 15:40:00,18.15,18.18,18.13,18.15,463591.0,14.0124,14.0356,13.997,14.0124,463591.0
2016-02-10 15:50:00,18.16,18.16,18.12,18.15,1168818.0,14.0201,14.0201,13.9893,14.0124,1168818.0
2016-02-11 09:30:00,17.81,17.98,17.8,17.86,350225.0,13.7499,13.8812,13.7422,13.7885,350225.0
2016-02-11 09:40:00,17.86,17.94,17.84,17.92,270386.0,13.7885,13.8503,13.7731,13.8349,270386.0
2016-02-11 09:50:00,17.92,18.01,17.91,17.98,420521.0,13.8349,13.9043,13.8271,13.8812,420521.0
2016-02-11 10:00:00,17.97,18.03,17.96,17.99,313722.0,13.8735,13.9198,13.8657,13.8889,313722.0
2016-02-11 10:10:00,17.98,18.02,17.9,17.92,220033.0,13.8812,13.9121,13.8194,13.8349,220033.0
2016-02-11 10:20:00,17.92,17.98,17.9,17.91,121103.0,13.8349,13.8812,13.8194,13.8271,121103.0
2016-02-11 10:30:00,17.92,17.93,17.86,17.87,133234.0,13.8349,13.8426,13.7885,13.7963,133234.0
2016-02-11 10:40:00,17.87,17.88,17.82,17.84,210924.0,13.7963,13.804,13.7576,13.7731,210924.0
2016-02-11 10:50:00,17.84,17.86,17.8,17.85,98719.0,13.7731,13.7885,13.7422,13.7808,98719.0
2016-02-11 11:00:00,17.85,17.89,17.83,17.84,124114.0,13.7808,13.8117,13.7654,13.7731,124114.0
2016-02-11 11:10:00,17.84,17.86,17.79,17.84,116932.0,13.7731,13.7885,13.7345,13.7731,116932.0
2016-02-11 11:20:00,17.84,17.87,17.79,17.81,127711.0,13.7731,13.7963,13.7345,13.7499,127711.0
2016-02-11 11:30:00,17.81,17.83,17.78,17.82,102368.0,13.7499,13.7654,13.7268,13.7576,102368.0
2016-02-11 11:40:00,17.82,17.83,17.72,17.74,205840.0,13.7576,13.7654,13.6804,13.6959,205840.0
2016-02-11 11:50:00,17.74,17.77,17.73,17.75,343465.0,13.6959,13.719,13.6882,13.7036,343465.0
2016-02-11 12:00:00,17.75,17.75,17.67,17.71,786463.0,13.7036,13.7036,13.6418,13.6727,786463.0
2016-02-11 12:10:00,17.71,17.75,17.68,17.72,657151.0,13.6727,13.7036,13.6496,13.6804,657151.0
2016-02-11 12:20:00,17.71,17.79,17.71,17.78,159077.0,13.6727,13.7345,13.6727,13.7268,159077.0
2016-02-11 12:30:00,17.78,17.79,17.72,17.78,151228.0,13.7268,13.7345,13.6804,13.7268,151228.0
2016-02-11 12:40:00,17.78,17.78,17.72,17.77,290484.0,13.7268,13.7268,13.6804,13.719,290484.0
2016-02-11 12:50:00,17.77,17.82,17.76,17.82,149949.0,13.719,13.7576,13.7113,13.7576,149949.0
2016-02-11 13:00:00,17.82,17.87,17.79,17.83,226298.0,13.7576,13.7963,13.7345,13.7654,226298.0
2016-02-11 13:10:00,17.82,17.84,17.77,17.79,216269.0,13.7576,13.7731,13.719,13.7345,216269.0
2016-02-11 13:20:00,17.8,17.8,17.77,17.79,171447.0,13.7422,13.7422,13.719,13.7345,171447.0
2016-02-11 13:30:00,17.79,17.79,17.67,17.68,403960.0,13.7345,13.7345,13.6418,13.6496,403960.0
2016-02-11 13:40:00,17.68,17.7,17.67,17.7,194085.0,13.6496,13.665,13.6418,13.665,194085.0
2016-02-11 13:50:00,17.7,17.74,17.69,17.74,126202.0,13.665,13.6959,13.6573,13.6959,126202.0
2016-02-11 14:00:00,17.73,17.78,17.72,17.77,192069.0,13.6882,13.7268,13.6804,13.719,192069.0
2016-02-11 14:10:00,17.77,17.78,17.72,17.74,234283.0,13.719,13.7268,13.6804,13.6959,234283.0
2016-02-11 14:20:00,17.74,17.76,17.66,17.68,308054.0,13.6959,13.7113,13.6341,13.6496,308054.0
2016-02-11 14:30:00,17.68,17.73,17.61,17.73,363678.0,13.6496,13.6882,13.5955,13.6882,363678.0
2016-02-11 14:40:00,17.73,17.84,17.7,17.82,469893.0,13.6882,13.7731,13.665,13.7576,469893.0
2016-02-11 14:50:00,17.82,17.87,17.81,17.84,500774.0,13.7576,13.7963,13.7499,13.7731,500774.0
2016-02-11 15:00:00,17.84,17.85,17.73,17.77,367300.0,13.7731,13.7808,13.6882,13.719,367300.0
2016-02-11 15:10:00,17.77,17.83,17.76,17.79,355270.0,13.719,13.7654,13.7113,13.7345,355270.0
2016-02-11 15:20:00,17.79,17.83,17.78,17.82,318191.0,13.7345,13.7654,13.7268,13.7576,318191.0
2016-02-11 15:30:00,17.81,17.86,17.76,17.84,479707.0,13.7499,13.7885,13.7113,13.7731,479707.0
2016-02-11 15:40:00,17.84,17.88,17.82,17.86,525654.0,13.7731,13.804,13.7576,13.7885,525654.0
2016-02-11 15:50:00,17.86,17.88,17.8,17.8,1322093.0,13.7885,13.804,13.7422,13.7422,1322093.0
2016-02-12 09:30:00,18.0,18.1,17.9,18.04,510909.0,13.8966,13.9738,13.8194,13.9275,510909.0
2016-02-12 09:40:00,18.03,18.06,17.92,17.95,465893.0,13.9198,13.9429,13.8349,13.858,465893.0
2016-02-12 09:50:00,17.95,18.06,17.95,18.06,307244.0,13.858,13.9429,13.858,13.9429,307244.0
2016-02-12 10:00:00,18.06,18.06,17.96,18.0,259650.0,13.9429,13.9429,13.8657,13.8966,259650.0
2016-02-12 10:10:00,18.01,18.03,17.98,18.02,297277.0,13.9043,13.9198,13.8812,13.9121,297277.0
2016-02-12 10:20:00,18.03,18.05,18.01,18.03,287111.0,13.9198,13.9352,13.9043,13.9198,287111.0
2016-02-12 10:30:00,18.03,18.04,17.98,18.01,255458.0,13.9198,13.9275,13.8812,13.9043,255458.0
2016-02-12 10:40:00,18.02,18.03,17.96,18.01,126695.0,13.9121,13.9198,13.8657,13.9043,126695.0
2016-02-12 10:50:00,18.01,18.03,17.98,18.02,233319.0,13.9043,13.9198,13.8812,13.9121,233319.0
2016-02-12 11:00:00,18.02,18.03,17.99,18.02,229513.0,13.9121,13.9198,13.8889,13.9121,229513.0
2016-02-12 11:10:00,18.01,18.07,18.01,18.06,449957.0,13.9043,13.9507,13.9043,13.9429,449957.0
2016-02-12 11:20:00,18.06,18.08,18.05,18.07,452282.0,13.9429,13.9584,13.9352,13.9507,452282.0
2016-02-12 11:30:00,18.08,18.12,18.06,18.11,436761.0,13.9584,13.9893,13.9429,13.9815,436761.0
2016-02-12 11:40:00,18.11,18.13,18.07,18.12,435730.0,13.9815,13.997,13.9507,13.9893,435730.0
2016-02-12 11:50:00,18.12,18.14,18.11,18.14,302847.0,13.9893,14.0047,13.9815,14.0047,302847.0
2016-02-12 12:00:00,18.14,18.17,18.12,18.14,154070.0,14.0047,14.0279,13.9893,14.0047,154070.0
2016-02-12 12:10:00,18.14,18.19,18.14,18.16,170350.0,14.0047,14.0433,14.0047,14.0201,170350.0
2016-02-12 12:20:00,18.16,18.2,18.16,18.17,208677.0,14.0201,14.051,14.0201,14.0279,208677.0
2016-02-12 12:30:00,18.18,18.21,18.16,18.21,340462.0,14.0356,14.0587,14.0201,14.0587,340462.0
2016-02-12 12:40:00,18.21,18.22,18.18,18.2,109954.0,14.0587,14.0665,14.0356,14.051,109954.0
2016-02-12 12:50:00,18.2,18.22,18.16,18.2,105909.0,14.051,14.0665,14.0201,14.051,105909.0
2016-02-12 13:00:00,18.19,18.22,18.16,18.18,95858.0,14.0433,14.0665,14.0201,14.0356,95858.0
2016-02-12 13:10:00,18.17,18.21,18.13,18.14,123999.0,14.0279,14.0587,13.997,14.0047,123999.0
2016-02-12 13:20:00,18.15,18.17,18.14,18.16,88724.0,14.0124,14.0279,14.0047,14.0201,88724.0
2016-02-12 13:30:00,18.16,18.21,18.16,18.2,152316.0,14.0201,14.0587,14.0201,14.051,152316.0
2016-02-12 13:40:00,18.2,18.22,18.17,18.21,226443.0,14.051,14.0665,14.0279,14.0587,226443.0
2016-02-12 13:50:00,18.2,18.22,18.2,18.22,188084.0,14.051,14.0665,14.051,14.0665,188084.0
2016-02-12 14:00:00,18.22,18.23,18.19,18.21,252518.0,14.0665,14.0742,14.0433,14.0587,252518.0
2016-02-12 14:10:00,18.22,18.26,18.21,18.22,304688.0,14.0665,14.0973,14.0587,14.0665,304688.0
2016-02-12 14:20:00,18.22,18.25,18.21,18.24,281317.0,14.0665,14.0896,14.0587,14.0819,281317.0
2016-02-12 14:30:00,18.24,18.25,18.2,18.21,205676.0,14.0819,14.0896,14.051,14.0587,205676.0
2016-02-12 14:40:00,18.22,18.25,18.21,18.23,231318.0,14.0665,14.0896,14.0587,14.0742,231318.0
2016-02-12 14:50:00,18.24,18.29,18.23,18.28,237170.0,14.0819,14.1205,14.0742,14.1128,237170.0
2016-02-12 15:00:00,18.28,18.28,18.24,18.27,312632.0,14.1128,14.1128,14.0819,14.1051,312632.0
2016-02-12 15:10:00,18.27,18.3,18.26,18.3,359400.0,14.1051,14.1282,14.0973,14.1282,359400.0
2016-02-12 15:20:00,18.3,18.32,18.29,18.3,366084.0,14.1282,14.1437,14.1205,14.1282,366084.0
2016-02-12 15:30:00,18.3,18.31,18.26,18.26,233111.0,14.1282,14.1359,14.0973,14.0973,233111.0
2016-02-12 15:40:00,18.27,18.33,18.24,18.33,835574.0,14.1051,14.1514,14.0819,14.1514,835574.0
2016-02-12 15:50:00,18.33,18.4,18.32,18.38,2396688.0,14.1514,14.2054,14.1437,14.19,2396688.0
2016-02-16 09:30:00,18.59,18.71,18.57,18.61,470678.0,14.3521,14.4448,14.3367,14.3676,470678.0
2016-02-16 09:40:00,18.6,18.71,18.58,18.64,422952.0,14.3598,14.4448,14.3444,14.3907,422952.0
2016-02-16 09:50:00,18.65,18.66,18.59,18.62,449440.0,14.3984,14.4062,14.3521,14.3753,449440.0
2016-02-16 10:00:00,18.62,18.65,18.54,18.61,322399.0,14.3753,14.3984,14.3135,14.3676,322399.0
2016-02-16 10:10:00,18.61,18.61,18.54,18.54,242378.0,14.3676,14.3676,14.3135,14.3135,242378.0
2016-02-16 10:20:00,18.53,18.6,18.53,18.56,199867.0,14.3058,14.3598,14.3058,14.329,199867.0
2016-02-16 10:30:00,18.55,18.59,18.54,18.55,256968.0,14.3212,14.3521,14.3135,14.3212,256968.0
2016-02-16 10:40:00,18.55,18.59,18.53,18.57,180876.0,14.3212,14.3521,14.3058,14.3367,180876.0
2016-02-16 10:50:00,18.57,18.58,18.53,18.55,128246.0,14.3367,14.3444,14.3058,14.3212,128246.0
2016-02-16 11:00:00,18.55,18.56,18.49,18.55,192502.0,14.3212,14.329,14.2749,14.3212,192502.0
2016-02-16 11:10:00,18.55,18.57,18.51,18.55,233719.0,14.3212,14.3367,14.2904,14.3212,233719.0
2016-02-16 11:20:00,18.55,18.58,18.54,18.54,415480.0,14.3212,14.3444,14.3135,14.3135,415480.0
2016-02-16 11:30:00,18.54,18.59,18.54,18.57,282858.0,14.3135,14.3521,14.3135,14.3367,282858.0
2016-02-16 11:40:00,18.57,18.58,18.55,18.55,147321.0,14.3367,14.3444,14.3212,14.3212,147321.0
2016-02-16 11:50:00,18.55,18.6,18.55,18.6,365591.0,14.3212,14.3598,14.3212,14.3598,365591.0
2016-02-16 12:00:00,18.6,18.61,18.54,18.55,529741.0,14.3598,14.3676,14.3135,14.3212,529741.0
2016-02-16 12:10:00,18.54,18.57,18.51,18.54,171427.0,14.3135,14.3367,14.2904,14.3135,171427.0
2016-02-16 12:20:00,18.54,18.57,18.53,18.56,105833.0,14.3135,14.3367,14.3058,14.329,105833.0
2016-02-16 12:30:00,18.57,18.59,18.56,18.57,168415.0,14.3367,14.3521,14.329,14.3367,168415.0
2016-02-16 12:40:00,18.57,18.58,18.56,18.57,111504.0,14.3367,14.3444,14.329,14.3367,111504.0
2016-02-16 12:50:00,18.57,18.59,18.54,18.59,247953.0,14.3367,14.3521,14.3135,14.3521,247953.0
2016-02-16 13:00:00,18.59,18.6,18.57,18.59,210664.0,14.3521,14.3598,14.3367,14.3521,210664.0
2016-02-16 13:10:00,18.59,18.59,18.56,18.59,268083.0,14.3521,14.3521,14.329,14.3521,268083.0
2016-02-16 13:20:00,18.59,18.6,18.57,18.6,201092.0,14.3521,14.3598,14.3367,14.3598,201092.0
2016-02-16 13:30:00,18.6,18.65,18.58,18.63,169439.0,14.3598,14.3984,14.3444,14.383,169439.0
2016-02-16 13:40:00,18.63,18.64,18.62,18.64,122912.0,14.383,14.3907,14.3753,14.3907,122912.0
2016-02-16 13:50:00,18.64,18.65,18.63,18.64,159516.0,14.3907,14.3984,14.383,14.3907,159516.0
2016-02-16 14:00:00,18.64,18.67,18.61,18.61,241441.0,14.3907,14.4139,14.3676,14.3676,241441.0
2016-02-16 14:10:00,18.61,18.63,18.61,18.62,240185.0,14.3676,14.383,14.3676,14.3753,240185.0
2016-02-16 14:20:00,18.63,18.67,18.61,18.67,170845.0,14.383,14.4139,14.3676,14.4139,170845.0
2016-02-16 14:30:00,18.66,18.69,18.66,18.69,93541.0,14.4062,14.4293,14.4062,14.4293,93541.0
2016-02-16 14:40:00,18.69,18.7,18.65,18.65,149431.0,14.4293,14.437,14.3984,14.3984,149431.0
2016-02-16 14:50:00,18.66,18.68,18.6,18.64,338645.0,14.4062,14.4216,14.3598,14.3907,338645.0
2016-02-16 15:00:00,18.65,18.68,18.64,18.66,186739.0,14.3984,14.4216,14.3907,14.4062,186739.0
2016-02-16 15:10:00,18.66,18.68,18.64,18.68,254690.0,14.4062,14.4216,14.3907,14.4216,254690.0
2016-02-16 15:20:00,18.68,18.69,18.67,18.68,286538.0,14.4216,14.4293,14.4139,14.4216,286538.0
2016-02-16 15:30:00,18.69,18.69,18.65,18.65,285815.0,14.4293,14.4293,14.3984,14.3984,285815.0
2016-02-16 15:40:00,18.66,18.66,18.61,18.63,585287.0,14.4062,14.4062,14.3676,14.383,585287.0
2016-02-16 15:50:00,18.63,18.64,18.62,18.63,1177265.0,14.383,14.3907,14.3753,14.383,1177265.0
2016-02-17 09:30:00,18.72,18.87,18.68,18.85,516780.0,14.4525,14.5683,14.4216,14.5528,516780.0
2016-02-17 09:40:00,18.86,18.91,18.85,18.9,200934.0,14.5606,14.5992,14.5528,14.5914,200934.0
2016-02-17 09:50:00,18.91,18.96,18.88,18.93,262319.0,14.5992,14.6378,14.576,14.6146,262319.0
2016-02-17 10:00:00,18.94,19.0,18.92,18.98,221711.0,14.6223,14.6686,14.6069,14.6532,221711.0
2016-02-17 10:10:00,18.99,19.08,18.98,19.07,603692.0,14.6609,14.7304,14.6532,14.7227,603692.0
2016-02-17 10:20:00,19.08,19.12,19.0,19.02,615037.0,14.7304,14.7613,14.6686,14.6841,615037.0
2016-02-17 10:30:00,19.01,19.04,18.99,19.02,422692.0,14.6764,14.6995,14.6609,14.6841,422692.0
2016-02-17 10:40:00,19.02,19.03,18.99,19.0,376073.0,14.6841,14.6918,14.6609,14.6686,376073.0
2016-02-17 10:50:00,19.0,19.03,18.96,19.02,298139.0,14.6686,14.6918,14.6378,14.6841,298139.0
2016-02-17 11:00:00,19.01,19.05,19.0,19.04,353214.0,14.6764,14.7073,14.6686,14.6995,353214.0
2016-02-17 11:10:00,19.04,19.04,19.02,19.03,219607.0,14.6995,14.6995,14.6841,14.6918,219607.0
2016-02-17 11:20:00,19.03,19.04,19.0,19.01,287013.0,14.6918,14.6995,14.6686,14.6764,287013.0
2016-02-17 11:30:00,19.02,19.03,18.97,18.98,279971.0,14.6841,14.6918,14.6455,14.6532,279971.0
2016-02-17 11:40:00,18.98,19.0,18.95,18.96,221318.0,14.6532,14.6686,14.63,14.6378,221318.0
2016-02-17 11:50:00,18.95,18.98,18.95,18.97,169344.0,14.63,14.6532,14.63,14.6455,169344.0
2016-02-17 12:00:00,18.98,19.02,18.97,19.02,141757.0,14.6532,14.6841,14.6455,14.6841,141757.0
2016-02-17 12:10:00,19.02,19.04,19.01,19.04,130234.0,14.6841,14.6995,14.6764,14.6995,130234.0
2016-02-17 12:20:00,19.04,19.04,19.02,19.03,178367.0,14.6995,14.6995,14.6841,14.6918,178367.0
2016-02-17 12:30:00,19.03,19.03,19.02,19.03,148678.0,14.6918,14.6918,14.6841,14.6918,148678.0
2016-02-17 12:40:00,19.03,19.03,18.98,19.0,350403.0,14.6918,14.6918,14.6532,14.6686,350403.0
2016-02-17 12:50:00,19.0,19.01,18.98,18.99,189156.0,14.6686,14.6764,14.6532,14.6609,189156.0
2016-02-17 13:00:00,18.98,19.0,18.97,19.0,175106.0,14.6532,14.6686,14.6455,14.6686,175106.0
2016-02-17 13:10:00,19.0,19.0,18.97,18.98,104172.0,14.6686,14.6686,14.6455,14.6532,104172.0
2016-02-17 13:20:00,18.98,18.99,18.96,18.98,183991.0,14.6532,14.6609,14.6378,14.6532,183991.0
2016-02-17 13:30:00,18.97,18.98,18.94,18.94,149951.0,14.6455,14.6532,14.6223,14.6223,149951.0
2016-02-17 13:40:00,18.95,18.98,18.94,18.97,131438.0,14.63,14.6532,14.6223,14.6455,131438.0
2016-02-17 13:50:00,18.97,18.98,18.94,18.95,218124.0,14.6455,14.6532,14.6223,14.63,218124.0
2016-02-17 14:00:00,18.95,18.96,18.93,18.96,463404.0,14.63,14.6378,14.6146,14.6378,463404.0
2016-02-17 14:10:00,18.96,19.01,18.94,19.01,426881.0,14.6378,14.6764,14.6223,14.6764,426881.0
2016-02-17 14:20:00,19.01,19.03,19.0,19.01,283045.0,14.6764,14.6918,14.6686,14.6764,283045.0
2016-02-17 14:30:00,19.02,19.02,18.98,18.99,209456.0,14.6841,14.6841,14.6532,14.6609,209456.0
2016-02-17 14:40:00,18.99,18.99,18.98,18.98,211052.0,14.6609,14.6609,14.6532,14.6532,211052.0
2016-02-17 14:50:00,18.98,18.99,18.97,18.97,117925.0,14.6532,14.6609,14.6455,14.6455,117925.0
2016-02-17 15:00:00,18.98,18.99,18.97,18.98,248052.0,14.6532,14.6609,14.6455,14.6532,248052.0
2016-02-17 15:10:00,18.98,18.99,18.94,18.95,366580.0,14.6532,14.6609,14.6223,14.63,366580.0
2016-02-17 15:20:00,18.95,18.96,18.9,18.95,337003.0,14.63,14.6378,14.5914,14.63,337003.0
2016-02-17 15:30:00,18.94,18.97,18.91,18.97,453393.0,14.6223,14.6455,14.5992,14.6455,453393.0
2016-02-17 15:40:00,18.97,19.0,18.96,18.98,504547.0,14.6455,14.6686,14.6378,14.6532,504547.0
2016-02-17 15:50:00,18.98,18.99,18.95,18.95,1262730.0,14.6532,14.6609,14.63,14.63,1262730.0
2016-02-18 09:30:00,19.05,19.11,19.01,19.03,286602.0,14.7073,14.7536,14.6764,14.6918,286602.0
2016-02-18 09:40:00,19.03,19.04,19.0,19.04,235393.0,14.6918,14.6995,14.6686,14.6995,235393.0
2016-02-18 09:50:00,19.04,19.06,19.03,19.05,219996.0,14.6995,14.715,14.6918,14.7073,219996.0
2016-02-18 10:00:00,19.05,19.06,18.97,18.98,196313.0,14.7073,14.715,14.6455,14.6532,196313.0
2016-02-18 10:10:00,18.97,18.98,18.94,18.96,144046.0,14.6455,14.6532,14.6223,14.6378,144046.0
2016-02-18 10:20:00,18.96,19.0,18.95,19.0,118434.0,14.6378,14.6686,14.63,14.6686,118434.0
2016-02-18 10:30:00,19.0,19.01,18.97,19.0,215662.0,14.6686,14.6764,14.6455,14.6686,215662.0
2016-02-18 10:40:00,19.0,19.03,18.98,18.99,234679.0,14.6686,14.6918,14.6532,14.6609,234679.0
2016-02-18 10:50:00,18.98,18.99,18.95,18.95,109433.0,14.6532,14.6609,14.63,14.63,109433.0
2016-02-18 11:00:00,18.95,18.96,18.91,18.94,180769.0,14.63,14.6378,14.5992,14.6223,180769.0
2016-02-18 11:10:00,18.93,18.97,18.92,18.94,100615.0,14.6146,14.6455,14.6069,14.6223,100615.0
2016-02-18 11:20:00,18.95,18.95,18.85,18.91,273263.0,14.63,14.63,14.5528,14.5992,273263.0
2016-02-18 11:30:00,18.91,18.91,18.88,18.91,143259.0,14.5992,14.5992,14.576,14.5992,143259.0
2016-02-18 11:40:00,18.91,18.91,18.86,18.86,136257.0,14.5992,14.5992,14.5606,14.5606,136257.0
2016-02-18 11:50:00,18.86,18.89,18.84,18.89,229855.0,14.5606,14.5837,14.5451,14.5837,229855.0
2016-02-18 12:00:00,18.89,18.89,18.85,18.88,146971.0,14.5837,14.5837,14.5528,14.576,146971.0
2016-02-18 12:10:00,18.88,18.89,18.87,18.88,62498.0,14.576,14.5837,14.5683,14.576,62498.0
2016-02-18 12:20:00,18.88,18.89,18.87,18.88,117572.0,14.576,14.5837,14.5683,14.576,117572.0
2016-02-18 12:30:00,18.87,18.88,18.85,18.85,56644.0,14.5683,14.576,14.5528,14.5528,56644.0
2016-02-18 12:40:00,18.85,18.86,18.83,18.83,78600.0,14.5528,14.5606,14.5374,14.5374,78600.0
2016-02-18 12:50:00,18.84,18.86,18.83,18.83,137813.0,14.5451,14.5606,14.5374,14.5374,137813.0
2016-02-18 13:00:00,18.83,18.9,18.83,18.89,124191.0,14.5374,14.5914,14.5374,14.5837,124191.0
2016-02-18 13:10:00,18.89,18.9,18.81,18.83,127339.0,14.5837,14.5914,14.522,14.5374,127339.0
2016-02-18 13:20:00,18.83,18.84,18.81,18.83,100417.0,14.5374,14.5451,14.522,14.5374,100417.0
2016-02-18 13:30:00,18.83,18.85,18.8,18.81,194999.0,14.5374,14.5528,14.5142,14.522,194999.0
2016-02-18 13:40:00,18.8,18.81,18.74,18.76,211557.0,14.5142,14.522,14.4679,14.4834,211557.0
2016-02-18 13:50:00,18.75,18.83,18.75,18.83,158248.0,14.4756,14.5374,14.4756,14.5374,158248.0
2016-02-18 14:00:00,18.82,18.83,18.79,18.79,181498.0,14.5297,14.5374,14.5065,14.5065,181498.0
2016-02-18 14:10:00,18.79,18.81,18.78,18.8,162985.0,14.5065,14.522,14.4988,14.5142,162985.0
2016-02-18 14:20:00,18.8,18.81,18.79,18.8,252738.0,14.5142,14.522,14.5065,14.5142,252738.0
2016-02-18 14:30:00,18.8,18.81,18.78,18.8,389325.0,14.5142,14.522,14.4988,14.5142,389325.0
2016-02-18 14:40:00,18.8,18.81,18.79,18.8,130671.0,14.5142,14.522,14.5065,14.5142,130671.0
2016-02-18 14:50:00,18.8,18.81,18.78,18.79,262160.0,14.5142,14.522,14.4988,14.5065,262160.0
2016-02-18 15:00:00,18.79,18.81,18.75,18.76,290013.0,14.5065,14.522,14.4756,14.4834,290013.0
2016-02-18 15:10:00,18.76,18.78,18.75,18.76,211021.0,14.4834,14.4988,14.4756,14.4834,211021.0
2016-02-18 15:20:00,18.77,18.77,18.75,18.77,261339.0,14.4911,14.4911,14.4756,14.4911,261339.0
2016-02-18 15:30:00,18.77,18.78,18.74,18.75,435956.0,14.4911,14.4988,14.4679,14.4756,435956.0
2016-02-18 15:40:00,18.75,18.75,18.71,18.73,471903.0,14.4756,14.4756,14.4448,14.4602,471903.0
2016-02-18 15:50:00,18.73,18.74,18.71,18.73,1123134.0,14.4602,14.4679,14.4448,14.4602,1123134.0
2016-02-19 09:30:00,18.59,18.68,18.54,18.55,886853.0,14.3521,14.4216,14.3135,14.3212,886853.0
2016-02-19 09:40:00,18.56,18.69,18.56,18.58,325086.0,14.329,14.4293,14.329,14.3444,325086.0
2016-02-19 09:50:00,18.58,18.66,18.56,18.56,227077.0,14.3444,14.4062,14.329,14.329,227077.0
2016-02-19 10:00:00,18.56,18.56,18.5,18.54,189630.0,14.329,14.329,14.2826,14.3135,189630.0
2016-02-19 10:10:00,18.53,18.58,18.51,18.57,210957.0,14.3058,14.3444,14.2904,14.3367,210957.0
2016-02-19 10:20:00,18.58,18.59,18.49,18.5,218993.0,14.3444,14.3521,14.2749,14.2826,218993.0
2016-02-19 10:30:00,18.5,18.54,18.49,18.49,173856.0,14.2826,14.3135,14.2749,14.2749,173856.0
2016-02-19 10:40:00,18.49,18.5,18.47,18.48,184679.0,14.2749,14.2826,14.2595,14.2672,184679.0
2016-02-19 10:50:00,18.48,18.48,18.44,18.45,216633.0,14.2672,14.2672,14.2363,14.244,216633.0
2016-02-19 11:00:00,18.45,18.47,18.43,18.43,187463.0,14.244,14.2595,14.2286,14.2286,187463.0
2016-02-19 11:10:00,18.44,18.45,18.42,18.44,189899.0,14.2363,14.244,14.2209,14.2363,189899.0
2016-02-19 11:20:00,18.44,18.55,18.43,18.55,192864.0,14.2363,14.3212,14.2286,14.3212,192864.0
2016-02-19 11:30:00,18.55,18.58,18.52,18.54,248051.0,14.3212,14.3444,14.2981,14.3135,248051.0
2016-02-19 11:40:00,18.53,18.59,18.53,18.57,323468.0,14.3058,14.3521,14.3058,14.3367,323468.0
2016-02-19 11:50:00,18.56,18.59,18.5,18.5,206901.0,14.329,14.3521,14.2826,14.2826,206901.0
2016-02-19 12:00:00,18.5,18.56,18.5,18.56,142656.0,14.2826,14.329,14.2826,14.329,142656.0
2016-02-19 12:10:00,18.55,18.57,18.51,18.52,82839.0,14.3212,14.3367,14.2904,14.2981,82839.0
2016-02-19 12:20:00,18.51,18.55,18.5,18.54,80291.0,14.2904,14.3212,14.2826,14.3135,80291.0
2016-02-19 12:30:00,18.54,18.54,18.5,18.53,144747.0,14.3135,14.3135,14.2826,14.3058,144747.0
2016-02-19 12:40:00,18.53,18.55,18.5,18.51,142776.0,14.3058,14.3212,14.2826,14.2904,142776.0
2016-02-19 12:50:00,18.51,18.53,18.5,18.5,124667.0,14.2904,14.3058,14.2826,14.2826,124667.0
2016-02-19 13:00:00,18.51,18.52,18.48,18.48,162279.0,14.2904,14.2981,14.2672,14.2672,162279.0
2016-02-19 13:10:00,18.48,18.53,18.48,18.51,117968.0,14.2672,14.3058,14.2672,14.2904,117968.0
2016-02-19 13:20:00,18.52,18.53,18.51,18.53,92866.0,14.2981,14.3058,14.2904,14.3058,92866.0
2016-02-19 13:30:00,18.52,18.54,18.52,18.53,119106.0,14.2981,14.3135,14.2981,14.3058,119106.0
2016-02-19 13:40:00,18.52,18.53,18.5,18.51,70823.0,14.2981,14.3058,14.2826,14.2904,70823.0
2016-02-19 13:50:00,18.5,18.52,18.5,18.5,137624.0,14.2826,14.2981,14.2826,14.2826,137624.0
2016-02-19 14:00:00,18.51,18.55,18.5,18.54,197363.0,14.2904,14.3212,14.2826,14.3135,197363.0
2016-02-19 14:10:00,18.53,18.56,18.53,18.55,173775.0,14.3058,14.329,14.3058,14.3212,173775.0
2016-02-19 14:20:00,18.54,18.56,18.53,18.54,155443.0,14.3135,14.329,14.3058,14.3135,155443.0
2016-02-19 14:30:00,18.54,18.56,18.54,18.55,179400.0,14.3135,14.329,14.3135,14.3212,179400.0
2016-02-19 14:40:00,18.56,18.56,18.52,18.53,259280.0,14.329,14.329,14.2981,14.3058,259280.0
2016-02-19 14:50:00,18.54,18.56,18.53,18.53,154774.0,14.3135,14.329,14.3058,14.3058,154774.0
2016-02-19 15:00:00,18.54,18.55,18.53,18.55,141857.0,14.3135,14.3212,14.3058,14.3212,141857.0
2016-02-19 15:10:00,18.55,18.55,18.54,18.55,165568.0,14.3212,14.3212,14.3135,14.3212,165568.0
2016-02-19 15:20:00,18.55,18.56,18.54,18.55,418571.0,14.3212,14.329,14.3135,14.3212,418571.0
2016-02-19 15:30:00,18.55,18.57,18.55,18.57,513091.0,14.3212,14.3367,14.3212,14.3367,513091.0
2016-02-19 15:40:00,18.57,18.57,18.53,18.54,656856.0,14.3367,14.3367,14.3058,14.3135,656856.0
2016-02-19 15:50:00,18.54,18.58,18.53,18.55,3170419.0,14.3135,14.3444,14.3058,14.3212,3170419.0
2016-02-22 09:30:00,18.77,18.88,18.72,18.79,268191.0,14.4911,14.576,14.4525,14.5065,268191.0
2016-02-22 09:40:00,18.79,18.81,18.77,18.79,266263.0,14.5065,14.522,14.4911,14.5065,266263.0
2016-02-22 09:50:00,18.79,18.81,18.67,18.7,301282.0,14.5065,14.522,14.4139,14.437,301282.0
2016-02-22 10:00:00,18.7,18.75,18.67,18.68,279931.0,14.437,14.4756,14.4139,14.4216,279931.0
2016-02-22 10:10:00,18.68,18.7,18.63,18.67,342825.0,14.4216,14.437,14.383,14.4139,342825.0
2016-02-22 10:20:00,18.66,18.69,18.65,18.67,349684.0,14.4062,14.4293,14.3984,14.4139,349684.0
2016-02-22 10:30:00,18.66,18.68,18.61,18.62,386765.0,14.4062,14.4216,14.3676,14.3753,386765.0
2016-02-22 10:40:00,18.61,18.67,18.6,18.64,389999.0,14.3676,14.4139,14.3598,14.3907,389999.0
2016-02-22 10:50:00,18.64,18.65,18.63,18.64,201393.0,14.3907,14.3984,14.383,14.3907,201393.0
2016-02-22 11:00:00,18.64,18.64,18.59,18.62,265059.0,14.3907,14.3907,14.3521,14.3753,265059.0
2016-02-22 11:10:00,18.62,18.62,18.59,18.6,161099.0,14.3753,14.3753,14.3521,14.3598,161099.0
2016-02-22 11:20:00,18.6,18.68,18.59,18.66,286899.0,14.3598,14.4216,14.3521,14.4062,286899.0
2016-02-22 11:30:00,18.65,18.66,18.62,18.64,221100.0,14.3984,14.4062,14.3753,14.3907,221100.0
2016-02-22 11:40:00,18.63,18.66,18.63,18.66,230751.0,14.383,14.4062,14.383,14.4062,230751.0
2016-02-22 11:50:00,18.65,18.68,18.64,18.66,222521.0,14.3984,14.4216,14.3907,14.4062,222521.0
2016-02-22 12:00:00,18.66,18.67,18.63,18.63,249363.0,14.4062,14.4139,14.383,14.383,249363.0
2016-02-22 12:10:00,18.63,18.65,18.61,18.65,267356.0,14.383,14.3984,14.3676,14.3984,267356.0
2016-02-22 12:20:00,18.64,18.65,18.64,18.64,84872.0,14.3907,14.3984,14.3907,14.3907,84872.0
2016-02-22 12:30:00,18.64,18.66,18.63,18.66,262258.0,14.3907,14.4062,14.383,14.4062,262258.0
2016-02-22 12:40:00,18.66,18.66,18.61,18.63,203159.0,14.4062,14.4062,14.3676,14.383,203159.0
2016-02-22 12:50:00,18.63,18.65,18.62,18.62,164141.0,14.383,14.3984,14.3753,14.3753,164141.0
2016-02-22 13:00:00,18.63,18.64,18.62,18.63,134249.0,14.383,14.3907,14.3753,14.383,134249.0
2016-02-22 13:10:00,18.64,18.65,18.63,18.63,207653.0,14.3907,14.3984,14.383,14.383,207653.0
2016-02-22 13:20:00,18.63,18.64,18.61,18.62,258047.0,14.383,14.3907,14.3676,14.3753,258047.0
2016-02-22 13:30:00,18.62,18.69,18.61,18.69,244552.0,14.3753,14.4293,14.3676,14.4293,244552.0
2016-02-22 13:40:00,18.7,18.7,18.68,18.68,154779.0,14.437,14.437,14.4216,14.4216,154779.0
2016-02-22 13:50:00,18.69,18.72,18.68,18.71,247929.0,14.4293,14.4525,14.4216,14.4448,247929.0
2016-02-22 14:00:00,18.71,18.71,18.7,18.71,176688.0,14.4448,14.4448,14.437,14.4448,176688.0
2016-02-22 14:10:00,18.71,18.72,18.7,18.7,248691.0,14.4448,14.4525,14.437,14.437,248691.0
2016-02-22 14:20:00,18.71,18.71,18.69,18.7,257764.0,14.4448,14.4448,14.4293,14.437,257764.0
2016-02-22 14:30:00,18.7,18.7,18.69,18.7,136467.0,14.437,14.437,14.4293,14.437,136467.0
2016-02-22 14:40:00,18.7,18.71,18.69,18.71,571708.0,14.437,14.4448,14.4293,14.4448,571708.0
2016-02-22 14:50:00,18.71,18.71,18.7,18.71,250379.0,14.4448,14.4448,14.437,14.4448,250379.0
2016-02-22 15:00:00,18.71,18.71,18.67,18.68,274582.0,14.4448,14.4448,14.4139,14.4216,274582.0
2016-02-22 15:10:00,18.67,18.68,18.65,18.66,330961.0,14.4139,14.4216,14.3984,14.4062,330961.0
2016-02-22 15:20:00,18.66,18.69,18.66,18.69,308377.0,14.4062,14.4293,14.4062,14.4293,308377.0
2016-02-22 15:30:00,18.68,18.69,18.68,18.69,316151.0,14.4216,14.4293,14.4216,14.4293,316151.0
2016-02-22 15:40:00,18.68,18.7,18.68,18.69,710636.0,14.4216,14.437,14.4216,14.4293,710636.0
2016-02-22 15:50:00,18.7,18.7,18.68,18.69,1509782.0,14.437,14.437,14.4216,14.4293,1509782.0
2016-02-23 09:30:00,18.38,18.47,18.36,18.42,308867.0,14.2952,14.3652,14.2796,14.3263,308867.0
2016-02-23 09:40:00,18.43,18.48,18.41,18.46,384994.0,14.3341,14.373,14.3185,14.3574,384994.0
2016-02-23 09:50:00,18.46,18.52,18.45,18.5,188306.0,14.3574,14.4041,14.3496,14.3885,188306.0
2016-02-23 10:00:00,18.49,18.51,18.46,18.46,183482.0,14.3807,14.3963,14.3574,14.3574,183482.0
2016-02-23 10:10:00,18.46,18.5,18.45,18.46,365695.0,14.3574,14.3885,14.3496,14.3574,365695.0
2016-02-23 10:20:00,18.46,18.46,18.42,18.45,268404.0,14.3574,14.3574,14.3263,14.3496,268404.0
2016-02-23 10:30:00,18.45,18.46,18.44,18.45,401442.0,14.3496,14.3574,14.3419,14.3496,401442.0
2016-02-23 10:40:00,18.46,18.46,18.44,18.45,226846.0,14.3574,14.3574,14.3419,14.3496,226846.0
2016-02-23 10:50:00,18.44,18.44,18.39,18.41,139945.0,14.3419,14.3419,14.303,14.3185,139945.0
2016-02-23 11:00:00,18.41,18.41,18.37,18.38,139628.0,14.3185,14.3185,14.2874,14.2952,139628.0
2016-02-23 11:10:00,18.38,18.42,18.37,18.42,82862.0,14.2952,14.3263,14.2874,14.3263,82862.0
2016-02-23 11:20:00,18.41,18.42,18.37,18.38,124096.0,14.3185,14.3263,14.2874,14.2952,124096.0
2016-02-23 11:30:00,18.39,18.43,18.37,18.43,125650.0,14.303,14.3341,14.2874,14.3341,125650.0
2016-02-23 11:40:00,18.42,18.45,18.41,18.45,103110.0,14.3263,14.3496,14.3185,14.3496,103110.0
2016-02-23 11:50:00,18.45,18.46,18.43,18.43,77866.0,14.3496,14.3574,14.3341,14.3341,77866.0
2016-02-23 12:00:00,18.43,18.44,18.41,18.41,83932.0,14.3341,14.3419,14.3185,14.3185,83932.0
2016-02-23 12:10:00,18.41,18.42,18.38,18.38,76347.0,14.3185,14.3263,14.2952,14.2952,76347.0
2016-02-23 12:20:00,18.38,18.41,18.37,18.4,273093.0,14.2952,14.3185,14.2874,14.3107,273093.0
2016-02-23 12:30:00,18.41,18.41,18.36,18.36,179945.0,14.3185,14.3185,14.2796,14.2796,179945.0
2016-02-23 12:40:00,18.36,18.38,18.36,18.37,126573.0,14.2796,14.2952,14.2796,14.2874,126573.0
2016-02-23 12:50:00,18.38,18.38,18.34,18.35,174548.0,14.2952,14.2952,14.2641,14.2719,174548.0
2016-02-23 13:00:00,18.35,18.35,18.34,18.34,194546.0,14.2719,14.2719,14.2641,14.2641,194546.0
2016-02-23 13:10:00,18.34,18.35,18.32,18.32,173823.0,14.2641,14.2719,14.2485,14.2485,173823.0
2016-02-23 13:20:00,18.32,18.34,18.32,18.34,136234.0,14.2485,14.2641,14.2485,14.2641,136234.0
2016-02-23 13:30:00,18.33,18.34,18.3,18.31,205194.0,14.2563,14.2641,14.233,14.2407,205194.0
2016-02-23 13:40:00,18.32,18.32,18.29,18.3,171925.0,14.2485,14.2485,14.2252,14.233,171925.0
2016-02-23 13:50:00,18.29,18.31,18.29,18.3,201070.0,14.2252,14.2407,14.2252,14.233,201070.0
2016-02-23 14:00:00,18.3,18.3,18.29,18.3,167444.0,14.233,14.233,14.2252,14.233,167444.0
2016-02-23 14:10:00,18.3,18.31,18.29,18.3,182853.0,14.233,14.2407,14.2252,14.233,182853.0
2016-02-23 14:20:00,18.3,18.3,18.29,18.3,111866.0,14.233,14.233,14.2252,14.233,111866.0
2016-02-23 14:30:00,18.3,18.3,18.28,18.29,154343.0,14.233,14.233,14.2174,14.2252,154343.0
2016-02-23 14:40:00,18.29,18.29,18.28,18.29,71779.0,14.2252,14.2252,14.2174,14.2252,71779.0
2016-02-23 14:50:00,18.29,18.3,18.26,18.27,223336.0,14.2252,14.233,14.2019,14.2096,223336.0
2016-02-23 15:00:00,18.27,18.27,18.23,18.23,242772.0,14.2096,14.2096,14.1785,14.1785,242772.0
2016-02-23 15:10:00,18.23,18.24,18.2,18.23,233191.0,14.1785,14.1863,14.1552,14.1785,233191.0
2016-02-23 15:20:00,18.23,18.24,18.22,18.22,224929.0,14.1785,14.1863,14.1707,14.1707,224929.0
2016-02-23 15:30:00,18.22,18.23,18.19,18.21,630587.0,14.1707,14.1785,14.1474,14.163,630587.0
2016-02-23 15:40:00,18.21,18.26,18.21,18.25,551146.0,14.163,14.2019,14.163,14.1941,551146.0
2016-02-23 15:50:00,18.25,18.25,18.21,18.22,748608.0,14.1941,14.1941,14.163,14.1707,748608.0
2016-02-24 09:30:00,18.12,18.17,17.91,17.91,434177.0,14.093,14.1319,13.9296,13.9296,434177.0
2016-02-24 09:40:00,17.91,17.93,17.82,17.82,412072.0,13.9296,13.9452,13.8596,13.8596,412072.0
2016-02-24 09:50:00,17.82,17.85,17.75,17.82,279594.0,13.8596,13.883,13.8052,13.8596,279594.0
2016-02-24 10:00:00,17.81,17.91,17.74,17.91,238086.0,13.8519,13.9296,13.7974,13.9296,238086.0
2016-02-24 10:10:00,17.91,17.95,17.86,17.86,214163.0,13.9296,13.9608,13.8908,13.8908,214163.0
2016-02-24 10:20:00,17.87,17.87,17.78,17.81,154869.0,13.8985,13.8985,13.8285,13.8519,154869.0
2016-02-24 10:30:00,17.82,17.89,17.76,17.85,247860.0,13.8596,13.9141,13.813,13.883,247860.0
2016-02-24 10:40:00,17.84,17.86,17.8,17.83,165181.0,13.8752,13.8908,13.8441,13.8674,165181.0
2016-02-24 10:50:00,17.84,17.85,17.77,17.82,218482.0,13.8752,13.883,13.8208,13.8596,218482.0
2016-02-24 11:00:00,17.82,17.83,17.76,17.78,183911.0,13.8596,13.8674,13.813,13.8285,183911.0
2016-02-24 11:10:00,17.78,17.79,17.7,17.71,229704.0,13.8285,13.8363,13.7663,13.7741,229704.0
2016-02-24 11:20:00,17.71,17.77,17.69,17.73,311016.0,13.7741,13.8208,13.7585,13.7896,311016.0
2016-02-24 11:30:00,17.73,17.77,17.7,17.77,152516.0,13.7896,13.8208,13.7663,13.8208,152516.0
2016-02-24 11:40:00,17.77,17.82,17.76,17.78,139367.0,13.8208,13.8596,13.813,13.8285,139367.0
2016-02-24 11:50:00,17.79,17.83,17.75,17.8,251495.0,13.8363,13.8674,13.8052,13.8441,251495.0
2016-02-24 12:00:00,17.81,17.87,17.8,17.85,234378.0,13.8519,13.8985,13.8441,13.883,234378.0
2016-02-24 12:10:00,17.84,17.85,17.8,17.82,160053.0,13.8752,13.883,13.8441,13.8596,160053.0
2016-02-24 12:20:00,17.82,17.84,17.81,17.82,172443.0,13.8596,13.8752,13.8519,13.8596,172443.0
2016-02-24 12:30:00,17.82,17.83,17.75,17.77,248086.0,13.8596,13.8674,13.8052,13.8208,248086.0
2016-02-24 12:40:00,17.77,17.84,17.76,17.84,182376.0,13.8208,13.8752,13.813,13.8752,182376.0
2016-02-24 12:50:00,17.84,17.87,17.81,17.82,184007.0,13.8752,13.8985,13.8519,13.8596,184007.0
2016-02-24 13:00:00,17.82,17.9,17.81,17.88,208537.0,13.8596,13.9219,13.8519,13.9063,208537.0
2016-02-24 13:10:00,17.88,17.88,17.84,17.88,138209.0,13.9063,13.9063,13.8752,13.9063,138209.0
2016-02-24 13:20:00,17.88,17.9,17.86,17.86,186772.0,13.9063,13.9219,13.8908,13.8908,186772.0
2016-02-24 13:30:00,17.87,17.87,17.85,17.87,153119.0,13.8985,13.8985,13.883,13.8985,153119.0
2016-02-24 13:40:00,17.87,17.87,17.82,17.85,229113.0,13.8985,13.8985,13.8596,13.883,229113.0
2016-02-24 13:50:00,17.85,17.87,17.84,17.85,130022.0,13.883,13.8985,13.8752,13.883,130022.0
2016-02-24 14:00:00,17.84,17.92,17.84,17.92,285547.0,13.8752,13.9374,13.8752,13.9374,285547.0
2016-02-24 14:10:00,17.92,17.93,17.89,17.93,249079.0,13.9374,13.9452,13.9141,13.9452,249079.0
2016-02-24 14:20:00,17.93,18.0,17.92,17.99,237271.0,13.9452,13.9996,13.9374,13.9919,237271.0
2016-02-24 14:30:00,17.99,18.0,17.97,18.0,200338.0,13.9919,13.9996,13.9763,13.9996,200338.0
2016-02-24 14:40:00,18.0,18.03,17.98,17.99,233877.0,13.9996,14.023,13.9841,13.9919,233877.0
2016-02-24 14:50:00,18.0,18.01,17.99,17.99,110529.0,13.9996,14.0074,13.9919,13.9919,110529.0
2016-02-24 15:00:00,17.99,18.01,17.97,18.01,440099.0,13.9919,14.0074,13.9763,14.0074,440099.0
2016-02-24 15:10:00,18.01,18.06,18.01,18.05,381218.0,14.0074,14.0463,14.0074,14.0385,381218.0
2016-02-24 15:20:00,18.05,18.06,18.0,18.02,380612.0,14.0385,14.0463,13.9996,14.0152,380612.0
2016-02-24 15:30:00,18.02,18.03,18.0,18.02,561947.0,14.0152,14.023,13.9996,14.0152,561947.0
2016-02-24 15:40:00,18.02,18.02,17.99,17.99,733780.0,14.0152,14.0152,13.9919,13.9919,733780.0
2016-02-24 15:50:00,18.0,18.0,17.98,18.0,958941.0,13.9996,13.9996,13.9841,13.9996,958941.0
2016-02-25 09:30:00,17.99,18.12,17.99,18.02,297505.0,13.9919,14.093,13.9919,14.0152,297505.0
2016-02-25 09:40:00,18.01,18.03,17.93,18.03,241515.0,14.0074,14.023,13.9452,14.023,241515.0
2016-02-25 09:50:00,18.03,18.06,17.99,18.01,479232.0,14.023,14.0463,13.9919,14.0074,479232.0
2016-02-25 10:00:00,18.01,18.01,17.97,18.01,292760.0,14.0074,14.0074,13.9763,14.0074,292760.0
2016-02-25 10:10:00,18.0,18.1,17.97,18.09,310783.0,13.9996,14.0774,13.9763,14.0696,310783.0
2016-02-25 10:20:00,18.08,18.12,18.05,18.07,237818.0,14.0619,14.093,14.0385,14.0541,237818.0
2016-02-25 10:30:00,18.08,18.08,18.0,18.04,279461.0,14.0619,14.0619,13.9996,14.0307,279461.0
2016-02-25 10:40:00,18.04,18.07,18.02,18.04,144290.0,14.0307,14.0541,14.0152,14.0307,144290.0
2016-02-25 10:50:00,18.03,18.05,17.98,17.98,175226.0,14.023,14.0385,13.9841,13.9841,175226.0
2016-02-25 11:00:00,17.98,18.04,17.98,18.03,165858.0,13.9841,14.0307,13.9841,14.023,165858.0
2016-02-25 11:10:00,18.02,18.04,18.01,18.02,145593.0,14.0152,14.0307,14.0074,14.0152,145593.0
2016-02-25 11:20:00,18.01,18.04,18.01,18.03,224292.0,14.0074,14.0307,14.0074,14.023,224292.0
2016-02-25 11:30:00,18.03,18.03,18.01,18.03,236959.0,14.023,14.023,14.0074,14.023,236959.0
2016-02-25 11:40:00,18.02,18.03,18.0,18.02,134237.0,14.0152,14.023,13.9996,14.0152,134237.0
2016-02-25 11:50:00,18.02,18.06,18.01,18.04,282068.0,14.0152,14.0463,14.0074,14.0307,282068.0
2016-02-25 12:00:00,18.04,18.04,18.02,18.03,118024.0,14.0307,14.0307,14.0152,14.023,118024.0
2016-02-25 12:10:00,18.03,18.05,18.02,18.04,177233.0,14.023,14.0385,14.0152,14.0307,177233.0
2016-02-25 12:20:00,18.03,18.04,18.02,18.03,152787.0,14.023,14.0307,14.0152,14.023,152787.0
2016-02-25 12:30:00,18.03,18.04,18.01,18.02,174442.0,14.023,14.0307,14.0074,14.0152,174442.0
2016-02-25 12:40:00,18.01,18.04,18.01,18.04,192638.0,14.0074,14.0307,14.0074,14.0307,192638.0
2016-02-25 12:50:00,18.04,18.05,18.02,18.02,187344.0,14.0307,14.0385,14.0152,14.0152,187344.0
2016-02-25 13:00:00,18.02,18.05,18.02,18.05,175721.0,14.0152,14.0385,14.0152,14.0385,175721.0
2016-02-25 13:10:00,18.05,18.11,18.03,18.11,170948.0,14.0385,14.0852,14.023,14.0852,170948.0
2016-02-25 13:20:00,18.1,18.12,18.1,18.12,183111.0,14.0774,14.093,14.0774,14.093,183111.0
2016-02-25 13:30:00,18.12,18.16,18.11,18.15,272289.0,14.093,14.1241,14.0852,14.1163,272289.0
2016-02-25 13:40:00,18.15,18.16,18.11,18.16,678563.0,14.1163,14.1241,14.0852,14.1241,678563.0
2016-02-25 13:50:00,18.15,18.18,18.15,18.16,284331.0,14.1163,14.1396,14.1163,14.1241,284331.0
2016-02-25 14:00:00,18.16,18.16,18.14,18.14,102745.0,14.1241,14.1241,14.1085,14.1085,102745.0
2016-02-25 14:10:00,18.14,18.17,18.14,18.16,305908.0,14.1085,14.1319,14.1085,14.1241,305908.0
2016-02-25 14:20:00,18.17,18.17,18.14,18.14,200723.0,14.1319,14.1319,14.1085,14.1085,200723.0
2016-02-25 14:30:00,18.14,18.16,18.14,18.16,117098.0,14.1085,14.1241,14.1085,14.1241,117098.0
2016-02-25 14:40:00,18.16,18.17,18.15,18.17,141869.0,14.1241,14.1319,14.1163,14.1319,141869.0
2016-02-25 14:50:00,18.17,18.17,18.14,18.14,132120.0,14.1319,14.1319,14.1085,14.1085,132120.0
2016-02-25 15:00:00,18.15,18.17,18.14,18.16,347646.0,14.1163,14.1319,14.1085,14.1241,347646.0
2016-02-25 15:10:00,18.16,18.17,18.12,18.13,277662.0,14.1241,14.1319,14.093,14.1007,277662.0
2016-02-25 15:20:00,18.12,18.13,18.11,18.12,345290.0,14.093,14.1007,14.0852,14.093,345290.0
2016-02-25 15:30:00,18.12,18.14,18.11,18.12,410745.0,14.093,14.1085,14.0852,14.093,410745.0
2016-02-25 15:40:00,18.12,18.14,18.11,18.13,864267.0,14.093,14.1085,14.0852,14.1007,864267.0
2016-02-25 15:50:00,18.13,18.14,18.11,18.13,1923055.0,14.1007,14.1085,14.0852,14.1007,1923055.0
2016-02-26 09:30:00,18.23,18.29,18.2,18.24,276196.0,14.1785,14.2252,14.1552,14.1863,276196.0
2016-02-26 09:40:00,18.25,18.26,18.16,18.22,221197.0,14.1941,14.2019,14.1241,14.1707,221197.0
2016-02-26 09:50:00,18.22,18.29,18.21,18.21,208262.0,14.1707,14.2252,14.163,14.163,208262.0
2016-02-26 10:00:00,18.21,18.29,18.19,18.24,159075.0,14.163,14.2252,14.1474,14.1863,159075.0
2016-02-26 10:10:00,18.23,18.32,18.23,18.3,296950.0,14.1785,14.2485,14.1785,14.233,296950.0
2016-02-26 10:20:00,18.31,18.32,18.28,18.3,257215.0,14.2407,14.2485,14.2174,14.233,257215.0
2016-02-26 10:30:00,18.31,18.4,18.3,18.38,209343.0,14.2407,14.3107,14.233,14.2952,209343.0
2016-02-26 10:40:00,18.38,18.38,18.34,18.34,203137.0,14.2952,14.2952,14.2641,14.2641,203137.0
2016-02-26 10:50:00,18.35,18.35,18.3,18.3,252879.0,14.2719,14.2719,14.233,14.233,252879.0
2016-02-26 11:00:00,18.31,18.31,18.29,18.3,134655.0,14.2407,14.2407,14.2252,14.233,134655.0
2016-02-26 11:10:00,18.3,18.32,18.29,18.3,165007.0,14.233,14.2485,14.2252,14.233,165007.0
2016-02-26 11:20:00,18.3,18.35,18.29,18.32,266845.0,14.233,14.2719,14.2252,14.2485,266845.0
2016-02-26 11:30:00,18.32,18.34,18.3,18.3,171724.0,14.2485,14.2641,14.233,14.233,171724.0
2016-02-26 11:40:00,18.3,18.33,18.29,18.32,248337.0,14.233,14.2563,14.2252,14.2485,248337.0
2016-02-26 11:50:00,18.31,18.32,18.29,18.3,188950.0,14.2407,14.2485,14.2252,14.233,188950.0
2016-02-26 12:00:00,18.29,18.31,18.27,18.3,200765.0,14.2252,14.2407,14.2096,14.233,200765.0
2016-02-26 12:10:00,18.3,18.31,18.28,18.3,229473.0,14.233,14.2407,14.2174,14.233,229473.0
2016-02-26 12:20:00,18.3,18.32,18.29,18.3,192287.0,14.233,14.2485,14.2252,14.233,192287.0
2016-02-26 12:30:00,18.31,18.31,18.3,18.3,96018.0,14.2407,14.2407,14.233,14.233,96018.0
2016-02-26 12:40:00,18.3,18.32,18.28,18.3,261781.0,14.233,14.2485,14.2174,14.233,261781.0
2016-02-26 12:50:00,18.3,18.34,18.29,18.34,175605.0,14.233,14.2641,14.2252,14.2641,175605.0
2016-02-26 13:00:00,18.34,18.37,18.33,18.37,104851.0,14.2641,14.2874,14.2563,14.2874,104851.0
2016-02-26 13:10:00,18.36,18.37,18.35,18.36,87824.0,14.2796,14.2874,14.2719,14.2796,87824.0
2016-02-26 13:20:00,18.37,18.38,18.36,18.36,131136.0,14.2874,14.2952,14.2796,14.2796,131136.0
2016-02-26 13:30:00,18.36,18.38,18.35,18.35,178338.0,14.2796,14.2952,14.2719,14.2719,178338.0
2016-02-26 13:40:00,18.35,18.36,18.32,18.33,124717.0,14.2719,14.2796,14.2485,14.2563,124717.0
2016-02-26 13:50:00,18.33,18.34,18.3,18.32,106412.0,14.2563,14.2641,14.233,14.2485,106412.0
2016-02-26 14:00:00,18.32,18.32,18.29,18.31,200917.0,14.2485,14.2485,14.2252,14.2407,200917.0
2016-02-26 14:10:00,18.31,18.32,18.28,18.29,190583.0,14.2407,14.2485,14.2174,14.2252,190583.0
2016-02-26 14:20:00,18.29,18.31,18.28,18.3,166769.0,14.2252,14.2407,14.2174,14.233,166769.0
2016-02-26 14:30:00,18.3,18.31,18.26,18.26,171291.0,14.233,14.2407,14.2019,14.2019,171291.0
2016-02-26 14:40:00,18.26,18.3,18.25,18.28,123650.0,14.2019,14.233,14.1941,14.2174,123650.0
2016-02-26 14:50:00,18.28,18.29,18.25,18.25,234352.0,14.2174,14.2252,14.1941,14.1941,234352.0
2016-02-26 15:00:00,18.25,18.28,18.25,18.26,295412.0,14.1941,14.2174,14.1941,14.2019,295412.0
2016-02-26 15:10:00,18.26,18.27,18.25,18.27,317314.0,14.2019,14.2096,14.1941,14.2096,317314.0
2016-02-26 15:20:00,18.27,18.27,18.25,18.25,174139.0,14.2096,14.2096,14.1941,14.1941,174139.0
2016-02-26 15:30:00,18.25,18.29,18.25,18.25,591274.0,14.1941,14.2252,14.1941,14.1941,591274.0
2016-02-26 15:40:00,18.25,18.31,18.23,18.3,922795.0,14.1941,14.2407,14.1785,14.233,922795.0
2016-02-26 15:50:00,18.31,18.31,18.29,18.3,1917328.0,14.2407,14.2407,14.2252,14.233,1917328.0
2016-02-29 09:30:00,18.36,18.47,18.32,18.44,248315.0,14.2796,14.3652,14.2485,14.3419,248315.0
2016-02-29 09:40:00,18.44,18.45,18.36,18.44,130949.0,14.3419,14.3496,14.2796,14.3419,130949.0
2016-02-29 09:50:00,18.44,18.48,18.4,18.4,134920.0,14.3419,14.373,14.3107,14.3107,134920.0
2016-02-29 10:00:00,18.41,18.49,18.38,18.45,172939.0,14.3185,14.3807,14.2952,14.3496,172939.0
2016-02-29 10:10:00,18.46,18.47,18.42,18.42,152129.0,14.3574,14.3652,14.3263,14.3263,152129.0
2016-02-29 10:20:00,18.42,18.45,18.41,18.43,169650.0,14.3263,14.3496,14.3185,14.3341,169650.0
2016-02-29 10:30:00,18.42,18.44,18.37,18.4,163488.0,14.3263,14.3419,14.2874,14.3107,163488.0
2016-02-29 10:40:00,18.4,18.42,18.38,18.41,134629.0,14.3107,14.3263,14.2952,14.3185,134629.0
2016-02-29 10:50:00,18.42,18.48,18.41,18.47,134337.0,14.3263,14.373,14.3185,14.3652,134337.0
2016-02-29 11:00:00,18.47,18.49,18.46,18.46,149122.0,14.3652,14.3807,14.3574,14.3574,149122.0
2016-02-29 11:10:00,18.46,18.49,18.46,18.48,134791.0,14.3574,14.3807,14.3574,14.373,134791.0
2016-02-29 11:20:00,18.48,18.5,18.44,18.44,86647.0,14.373,14.3885,14.3419,14.3419,86647.0
2016-02-29 11:30:00,18.44,18.53,18.44,18.53,217996.0,14.3419,14.4118,14.3419,14.4118,217996.0
2016-02-29 11:40:00,18.53,18.55,18.52,18.52,180191.0,14.4118,14.4274,14.4041,14.4041,180191.0
2016-02-29 11:50:00,18.52,18.53,18.5,18.52,127435.0,14.4041,14.4118,14.3885,14.4041,127435.0
2016-02-29 12:00:00,18.52,18.53,18.5,18.51,92270.0,14.4041,14.4118,14.3885,14.3963,92270.0
2016-02-29 12:10:00,18.51,18.55,18.51,18.55,150978.0,14.3963,14.4274,14.3963,14.4274,150978.0
2016-02-29 12:20:00,18.55,18.57,18.51,18.53,119098.0,14.4274,14.443,14.3963,14.4118,119098.0
2016-02-29 12:30:00,18.53,18.57,18.52,18.55,127794.0,14.4118,14.443,14.4041,14.4274,127794.0
2016-02-29 12:40:00,18.55,18.57,18.54,18.54,100338.0,14.4274,14.443,14.4196,14.4196,100338.0
2016-02-29 12:50:00,18.54,18.57,18.54,18.56,123568.0,14.4196,14.443,14.4196,14.4352,123568.0
2016-02-29 13:00:00,18.57,18.57,18.55,18.55,140077.0,14.443,14.443,14.4274,14.4274,140077.0
2016-02-29 13:10:00,18.55,18.57,18.55,18.57,164611.0,14.4274,14.443,14.4274,14.443,164611.0
2016-02-29 13:20:00,18.57,18.57,18.54,18.54,168396.0,14.443,14.443,14.4196,14.4196,168396.0
2016-02-29 13:30:00,18.54,18.55,18.52,18.54,105059.0,14.4196,14.4274,14.4041,14.4196,105059.0
2016-02-29 13:40:00,18.55,18.55,18.51,18.53,122621.0,14.4274,14.4274,14.3963,14.4118,122621.0
2016-02-29 13:50:00,18.53,18.53,18.51,18.51,126431.0,14.4118,14.4118,14.3963,14.3963,126431.0
2016-02-29 14:00:00,18.52,18.52,18.49,18.49,151058.0,14.4041,14.4041,14.3807,14.3807,151058.0
2016-02-29 14:10:00,18.49,18.5,18.45,18.48,364284.0,14.3807,14.3885,14.3496,14.373,364284.0
2016-02-29 14:20:00,18.48,18.49,18.42,18.45,260734.0,14.373,14.3807,14.3263,14.3496,260734.0
2016-02-29 14:30:00,18.45,18.47,18.43,18.45,290355.0,14.3496,14.3652,14.3341,14.3496,290355.0
2016-02-29 14:40:00,18.45,18.46,18.38,18.41,264032.0,14.3496,14.3574,14.2952,14.3185,264032.0
2016-02-29 14:50:00,18.41,18.42,18.37,18.38,239265.0,14.3185,14.3263,14.2874,14.2952,239265.0
2016-02-29 15:00:00,18.38,18.38,18.34,18.37,221346.0,14.2952,14.2952,14.2641,14.2874,221346.0
2016-02-29 15:10:00,18.37,18.38,18.35,18.35,177835.0,14.2874,14.2952,14.2719,14.2719,177835.0
2016-02-29 15:20:00,18.36,18.41,18.35,18.39,427911.0,14.2796,14.3185,14.2719,14.303,427911.0
2016-02-29 15:30:00,18.39,18.39,18.36,18.39,385526.0,14.303,14.303,14.2796,14.303,385526.0
2016-02-29 15:40:00,18.39,18.39,18.36,18.38,622833.0,14.303,14.303,14.2796,14.2952,622833.0
2016-02-29 15:50:00,18.38,18.38,18.29,18.3,1356698.0,14.2952,14.2952,14.2252,14.233,1356698.0
2016-03-01 09:30:00,18.42,18.49,18.28,18.28,395858.0,14.3263,14.3807,14.2174,14.2174,395858.0
2016-03-01 09:40:00,18.28,18.39,18.24,18.39,222778.0,14.2174,14.303,14.1863,14.303,222778.0
2016-03-01 09:50:00,18.39,18.42,18.36,18.38,256618.0,14.303,14.3263,14.2796,14.2952,256618.0
2016-03-01 10:00:00,18.38,18.54,18.37,18.5,296758.0,14.2952,14.4196,14.2874,14.3885,296758.0
2016-03-01 10:10:00,18.5,18.53,18.49,18.51,237209.0,14.3885,14.4118,14.3807,14.3963,237209.0
2016-03-01 10:20:00,18.51,18.52,18.48,18.48,285415.0,14.3963,14.4041,14.373,14.373,285415.0
2016-03-01 10:30:00,18.48,18.62,18.46,18.59,276037.0,14.373,14.4818,14.3574,14.4585,276037.0
2016-03-01 10:40:00,18.59,18.6,18.51,18.51,296598.0,14.4585,14.4663,14.3963,14.3963,296598.0
2016-03-01 10:50:00,18.51,18.55,18.51,18.55,141565.0,14.3963,14.4274,14.3963,14.4274,141565.0
2016-03-01 11:00:00,18.54,18.56,18.54,18.55,135324.0,14.4196,14.4352,14.4196,14.4274,135324.0
2016-03-01 11:10:00,18.55,18.65,18.54,18.64,172067.0,14.4274,14.5052,14.4196,14.4974,172067.0
2016-03-01 11:20:00,18.64,18.67,18.63,18.66,237646.0,14.4974,14.5207,14.4896,14.513,237646.0
2016-03-01 11:30:00,18.66,18.68,18.64,18.68,256971.0,14.513,14.5285,14.4974,14.5285,256971.0
2016-03-01 11:40:00,18.68,18.68,18.63,18.67,273794.0,14.5285,14.5285,14.4896,14.5207,273794.0
2016-03-01 11:50:00,18.67,18.69,18.67,18.69,115471.0,14.5207,14.5363,14.5207,14.5363,115471.0
2016-03-01 12:00:00,18.68,18.75,18.68,18.71,300684.0,14.5285,14.583,14.5285,14.5518,300684.0
2016-03-01 12:10:00,18.71,18.74,18.69,18.73,135648.0,14.5518,14.5752,14.5363,14.5674,135648.0
2016-03-01 12:20:00,18.74,18.74,18.72,18.73,206800.0,14.5752,14.5752,14.5596,14.5674,206800.0
2016-03-01 12:30:00,18.73,18.74,18.69,18.7,161995.0,14.5674,14.5752,14.5363,14.5441,161995.0
2016-03-01 12:40:00,18.7,18.73,18.68,18.71,151287.0,14.5441,14.5674,14.5285,14.5518,151287.0
2016-03-01 12:50:00,18.71,18.73,18.69,18.73,94338.0,14.5518,14.5674,14.5363,14.5674,94338.0
2016-03-01 13:00:00,18.73,18.74,18.7,18.71,152140.0,14.5674,14.5752,14.5441,14.5518,152140.0
2016-03-01 13:10:00,18.71,18.73,18.7,18.73,76484.0,14.5518,14.5674,14.5441,14.5674,76484.0
2016-03-01 13:20:00,18.73,18.76,18.72,18.73,155814.0,14.5674,14.5907,14.5596,14.5674,155814.0
2016-03-01 13:30:00,18.72,18.74,18.68,18.69,112312.0,14.5596,14.5752,14.5285,14.5363,112312.0
2016-03-01 13:40:00,18.69,18.71,18.68,18.7,131062.0,14.5363,14.5518,14.5285,14.5441,131062.0
2016-03-01 13:50:00,18.7,18.71,18.67,18.67,352177.0,14.5441,14.5518,14.5207,14.5207,352177.0
2016-03-01 14:00:00,18.67,18.71,18.66,18.71,131316.0,14.5207,14.5518,14.513,14.5518,131316.0
2016-03-01 14:10:00,18.71,18.71,18.68,18.68,72586.0,14.5518,14.5518,14.5285,14.5285,72586.0
2016-03-01 14:20:00,18.68,18.69,18.66,18.67,146431.0,14.5285,14.5363,14.513,14.5207,146431.0
2016-03-01 14:30:00,18.67,18.69,18.66,18.67,146632.0,14.5207,14.5363,14.513,14.5207,146632.0
2016-03-01 14:40:00,18.67,18.7,18.67,18.67,177486.0,14.5207,14.5441,14.5207,14.5207,177486.0
2016-03-01 14:50:00,18.68,18.71,18.67,18.71,128345.0,14.5285,14.5518,14.5207,14.5518,128345.0
2016-03-01 15:00:00,18.71,18.72,18.69,18.71,224093.0,14.5518,14.5596,14.5363,14.5518,224093.0
2016-03-01 15:10:00,18.71,18.72,18.67,18.69,211634.0,14.5518,14.5596,14.5207,14.5363,211634.0
2016-03-01 15:20:00,18.68,18.7,18.68,18.68,154330.0,14.5285,14.5441,14.5285,14.5285,154330.0
2016-03-01 15:30:00,18.68,18.69,18.64,18.64,324252.0,14.5285,14.5363,14.4974,14.4974,324252.0
2016-03-01 15:40:00,18.64,18.68,18.62,18.63,435854.0,14.4974,14.5285,14.4818,14.4896,435854.0
2016-03-01 15:50:00,18.64,18.66,18.61,18.64,1159043.0,14.4974,14.513,14.4741,14.4974,1159043.0
2016-03-02 09:30:00,18.66,18.79,18.61,18.72,474585.0,14.513,14.6141,14.4741,14.5596,474585.0
2016-03-02 09:40:00,18.73,18.78,18.68,18.77,478928.0,14.5674,14.6063,14.5285,14.5985,478928.0
2016-03-02 09:50:00,18.77,18.82,18.75,18.8,306794.0,14.5985,14.6374,14.583,14.6218,306794.0
2016-03-02 10:00:00,18.8,18.86,18.79,18.82,361409.0,14.6218,14.6685,14.6141,14.6374,361409.0
2016-03-02 10:10:00,18.83,18.87,18.81,18.85,222908.0,14.6452,14.6763,14.6296,14.6607,222908.0
2016-03-02 10:20:00,18.85,18.85,18.76,18.76,131935.0,14.6607,14.6607,14.5907,14.5907,131935.0
2016-03-02 10:30:00,18.76,18.8,18.72,18.76,282861.0,14.5907,14.6218,14.5596,14.5907,282861.0
2016-03-02 10:40:00,18.76,18.78,18.71,18.76,122779.0,14.5907,14.6063,14.5518,14.5907,122779.0
2016-03-02 10:50:00,18.75,18.84,18.75,18.82,120550.0,14.583,14.653,14.583,14.6374,120550.0
2016-03-02 11:00:00,18.82,18.85,18.8,18.84,117180.0,14.6374,14.6607,14.6218,14.653,117180.0
2016-03-02 11:10:00,18.84,18.86,18.81,18.83,290585.0,14.653,14.6685,14.6296,14.6452,290585.0
2016-03-02 11:20:00,18.82,18.87,18.8,18.87,182045.0,14.6374,14.6763,14.6218,14.6763,182045.0
2016-03-02 11:30:00,18.87,18.9,18.81,18.83,138551.0,14.6763,14.6996,14.6296,14.6452,138551.0
2016-03-02 11:40:00,18.83,18.84,18.8,18.82,93084.0,14.6452,14.653,14.6218,14.6374,93084.0
2016-03-02 11:50:00,18.82,18.83,18.76,18.77,117952.0,14.6374,14.6452,14.5907,14.5985,117952.0
2016-03-02 12:00:00,18.77,18.8,18.76,18.8,75433.0,14.5985,14.6218,14.5907,14.6218,75433.0
2016-03-02 12:10:00,18.79,18.81,18.77,18.78,93157.0,14.6141,14.6296,14.5985,14.6063,93157.0
2016-03-02 12:20:00,18.78,18.8,18.76,18.77,75311.0,14.6063,14.6218,14.5907,14.5985,75311.0
2016-03-02 12:30:00,18.77,18.77,18.74,18.77,121074.0,14.5985,14.5985,14.5752,14.5985,121074.0
2016-03-02 12:40:00,18.77,18.77,18.75,18.75,85138.0,14.5985,14.5985,14.583,14.583,85138.0
2016-03-02 12:50:00,18.75,18.77,18.74,18.75,105655.0,14.583,14.5985,14.5752,14.583,105655.0
2016-03-02 13:00:00,18.75,18.75,18.72,18.75,135200.0,14.583,14.583,14.5596,14.583,135200.0
2016-03-02 13:10:00,18.75,18.76,18.74,18.75,71694.0,14.583,14.5907,14.5752,14.583,71694.0
2016-03-02 13:20:00,18.76,18.76,18.73,18.75,101417.0,14.5907,14.5907,14.5674,14.583,101417.0
2016-03-02 13:30:00,18.75,18.77,18.74,18.76,64502.0,14.583,14.5985,14.5752,14.5907,64502.0
2016-03-02 13:40:00,18.77,18.78,18.75,18.77,356550.0,14.5985,14.6063,14.583,14.5985,356550.0
2016-03-02 13:50:00,18.77,18.78,18.73,18.73,107919.0,14.5985,14.6063,14.5674,14.5674,107919.0
2016-03-02 14:00:00,18.73,18.74,18.69,18.71,144869.0,14.5674,14.5752,14.5363,14.5518,144869.0
2016-03-02 14:10:00,18.71,18.73,18.7,18.71,68293.0,14.5518,14.5674,14.5441,14.5518,68293.0
2016-03-02 14:20:00,18.72,18.74,18.71,18.73,126840.0,14.5596,14.5752,14.5518,14.5674,126840.0
2016-03-02 14:30:00,18.72,18.75,18.72,18.75,105452.0,14.5596,14.583,14.5596,14.583,105452.0
2016-03-02 14:40:00,18.74,18.77,18.74,18.75,82361.0,14.5752,14.5985,14.5752,14.583,82361.0
2016-03-02 14:50:00,18.75,18.75,18.73,18.75,163919.0,14.583,14.583,14.5674,14.583,163919.0
2016-03-02 15:00:00,18.75,18.75,18.71,18.73,153368.0,14.583,14.583,14.5518,14.5674,153368.0
2016-03-02 15:10:00,18.73,18.76,18.71,18.75,232412.0,14.5674,14.5907,14.5518,14.583,232412.0
2016-03-02 15:20:00,18.76,18.8,18.75,18.8,172619.0,14.5907,14.6218,14.583,14.6218,172619.0
2016-03-02 15:30:00,18.8,18.82,18.77,18.81,181340.0,14.6218,14.6374,14.5985,14.6296,181340.0
2016-03-02 15:40:00,18.8,18.82,18.79,18.8,189168.0,14.6218,14.6374,14.6141,14.6218,189168.0
2016-03-02 15:50:00,18.8,18.8,18.78,18.79,615625.0,14.6218,14.6218,14.6063,14.6141,615625.0
2016-03-03 09:30:00,18.92,18.95,18.78,18.8,410689.0,14.7152,14.7385,14.6063,14.6218,410689.0
2016-03-03 09:40:00,18.81,18.82,18.73,18.77,165220.0,14.6296,14.6374,14.5674,14.5985,165220.0
2016-03-03 09:50:00,18.77,18.84,18.76,18.8,154912.0,14.5985,14.653,14.5907,14.6218,154912.0
2016-03-03 10:00:00,18.81,18.83,18.77,18.82,122917.0,14.6296,14.6452,14.5985,14.6374,122917.0
2016-03-03 10:10:00,18.82,18.85,18.78,18.85,137648.0,14.6374,14.6607,14.6063,14.6607,137648.0
2016-03-03 10:20:00,18.84,18.86,18.78,18.84,118582.0,14.653,14.6685,14.6063,14.653,118582.0
2016-03-03 10:30:00,18.85,18.86,18.79,18.8,131435.0,14.6607,14.6685,14.6141,14.6218,131435.0
2016-03-03 10:40:00,18.8,18.81,18.79,18.79,158770.0,14.6218,14.6296,14.6141,14.6141,158770.0
2016-03-03 10:50:00,18.8,18.8,18.78,18.8,88852.0,14.6218,14.6218,14.6063,14.6218,88852.0
2016-03-03 11:00:00,18.8,18.81,18.77,18.8,144171.0,14.6218,14.6296,14.5985,14.6218,144171.0
2016-03-03 11:10:00,18.8,18.81,18.76,18.76,137913.0,14.6218,14.6296,14.5907,14.5907,137913.0
2016-03-03 11:20:00,18.76,18.77,18.68,18.69,94172.0,14.5907,14.5985,14.5285,14.5363,94172.0
2016-03-03 11:30:00,18.68,18.77,18.67,18.77,148784.0,14.5285,14.5985,14.5207,14.5985,148784.0
2016-03-03 11:40:00,18.76,18.8,18.75,18.79,127460.0,14.5907,14.6218,14.583,14.6141,127460.0
2016-03-03 11:50:00,18.79,18.8,18.77,18.8,159466.0,14.6141,14.6218,14.5985,14.6218,159466.0
2016-03-03 12:00:00,18.8,18.8,18.75,18.79,114122.0,14.6218,14.6218,14.583,14.6141,114122.0
2016-03-03 12:10:00,18.79,18.8,18.76,18.76,203625.0,14.6141,14.6218,14.5907,14.5907,203625.0
2016-03-03 12:20:00,18.76,18.79,18.75,18.77,64370.0,14.5907,14.6141,14.583,14.5985,64370.0
2016-03-03 12:30:00,18.78,18.8,18.77,18.79,128504.0,14.6063,14.6218,14.5985,14.6141,128504.0
2016-03-03 12:40:00,18.79,18.84,18.78,18.81,289472.0,14.6141,14.653,14.6063,14.6296,289472.0
2016-03-03 12:50:00,18.8,18.81,18.79,18.81,112167.0,14.6218,14.6296,14.6141,14.6296,112167.0
2016-03-03 13:00:00,18.8,18.81,18.78,18.8,114049.0,14.6218,14.6296,14.6063,14.6218,114049.0
2016-03-03 13:10:00,18.8,18.83,18.79,18.79,306234.0,14.6218,14.6452,14.6141,14.6141,306234.0
2016-03-03 13:20:00,18.8,18.81,18.78,18.8,74326.0,14.6218,14.6296,14.6063,14.6218,74326.0
2016-03-03 13:30:00,18.8,18.82,18.79,18.82,279246.0,14.6218,14.6374,14.6141,14.6374,279246.0
2016-03-03 13:40:00,18.82,18.88,18.81,18.88,272831.0,14.6374,14.6841,14.6296,14.6841,272831.0
2016-03-03 13:50:00,18.88,18.89,18.84,18.89,131276.0,14.6841,14.6918,14.653,14.6918,131276.0
2016-03-03 14:00:00,18.89,18.92,18.88,18.92,221355.0,14.6918,14.7152,14.6841,14.7152,221355.0
2016-03-03 14:10:00,18.92,18.94,18.91,18.94,221486.0,14.7152,14.7307,14.7074,14.7307,221486.0
2016-03-03 14:20:00,18.93,18.95,18.92,18.92,176465.0,14.723,14.7385,14.7152,14.7152,176465.0
2016-03-03 14:30:00,18.92,18.93,18.89,18.92,136904.0,14.7152,14.723,14.6918,14.7152,136904.0
2016-03-03 14:40:00,18.92,18.94,18.91,18.92,82251.0,14.7152,14.7307,14.7074,14.7152,82251.0
2016-03-03 14:50:00,18.92,18.93,18.9,18.9,139385.0,14.7152,14.723,14.6996,14.6996,139385.0
2016-03-03 15:00:00,18.91,18.92,18.9,18.9,163578.0,14.7074,14.7152,14.6996,14.6996,163578.0
2016-03-03 15:10:00,18.9,18.92,18.9,18.91,123190.0,14.6996,14.7152,14.6996,14.7074,123190.0
2016-03-03 15:20:00,18.91,18.92,18.9,18.91,150979.0,14.7074,14.7152,14.6996,14.7074,150979.0
2016-03-03 15:30:00,18.91,18.93,18.89,18.91,364628.0,14.7074,14.723,14.6918,14.7074,364628.0
2016-03-03 15:40:00,18.91,18.92,18.9,18.9,381509.0,14.7074,14.7152,14.6996,14.6996,381509.0
2016-03-03 15:50:00,18.91,18.91,18.89,18.9,657925.0,14.7074,14.7074,14.6918,14.6996,657925.0
2016-03-04 09:30:00,18.93,18.98,18.89,18.96,271158.0,14.723,14.7618,14.6918,14.7463,271158.0
2016-03-04 09:40:00,18.96,18.96,18.9,18.96,188622.0,14.7463,14.7463,14.6996,14.7463,188622.0
2016-03-04 09:50:00,18.95,18.98,18.92,18.97,166662.0,14.7385,14.7618,14.7152,14.7541,166662.0
2016-03-04 10:00:00,18.98,19.0,18.93,18.99,185083.0,14.7618,14.7774,14.723,14.7696,185083.0
2016-03-04 10:10:00,19.0,19.04,18.99,19.0,176583.0,14.7774,14.8085,14.7696,14.7774,176583.0
2016-03-04 10:20:00,19.0,19.01,18.97,18.98,131069.0,14.7774,14.7852,14.7541,14.7618,131069.0
2016-03-04 10:30:00,18.98,19.05,18.98,19.05,162629.0,14.7618,14.8163,14.7618,14.8163,162629.0
2016-03-04 10:40:00,19.05,19.09,19.04,19.07,142124.0,14.8163,14.8474,14.8085,14.8318,142124.0
2016-03-04 10:50:00,19.06,19.07,19.03,19.03,145925.0,14.8241,14.8318,14.8007,14.8007,145925.0
2016-03-04 11:00:00,19.04,19.16,19.03,19.14,227474.0,14.8085,14.9018,14.8007,14.8863,227474.0
2016-03-04 11:10:00,19.15,19.21,19.13,19.21,182736.0,14.8941,14.9407,14.8785,14.9407,182736.0
2016-03-04 11:20:00,19.21,19.21,19.08,19.1,228920.0,14.9407,14.9407,14.8396,14.8552,228920.0
2016-03-04 11:30:00,19.1,19.13,19.09,19.1,94507.0,14.8552,14.8785,14.8474,14.8552,94507.0
2016-03-04 11:40:00,19.1,19.12,19.1,19.1,246252.0,14.8552,14.8707,14.8552,14.8552,246252.0
2016-03-04 11:50:00,19.1,19.15,19.08,19.14,593794.0,14.8552,14.8941,14.8396,14.8863,593794.0
2016-03-04 12:00:00,19.14,19.16,19.12,19.12,111348.0,14.8863,14.9018,14.8707,14.8707,111348.0
2016-03-04 12:10:00,19.12,19.13,19.1,19.11,70386.0,14.8707,14.8785,14.8552,14.8629,70386.0
2016-03-04 12:20:00,19.1,19.11,19.07,19.07,72489.0,14.8552,14.8629,14.8318,14.8318,72489.0
2016-03-04 12:30:00,19.08,19.1,19.07,19.09,240621.0,14.8396,14.8552,14.8318,14.8474,240621.0
2016-03-04 12:40:00,19.09,19.1,19.07,19.08,100526.0,14.8474,14.8552,14.8318,14.8396,100526.0
2016-03-04 12:50:00,19.08,19.12,19.08,19.09,151760.0,14.8396,14.8707,14.8396,14.8474,151760.0
2016-03-04 13:00:00,19.1,19.12,19.09,19.1,97927.0,14.8552,14.8707,14.8474,14.8552,97927.0
2016-03-04 13:10:00,19.09,19.11,19.09,19.1,90585.0,14.8474,14.8629,14.8474,14.8552,90585.0
2016-03-04 13:20:00,19.11,19.13,19.1,19.12,159188.0,14.8629,14.8785,14.8552,14.8707,159188.0
2016-03-04 13:30:00,19.12,19.12,19.1,19.11,116128.0,14.8707,14.8707,14.8552,14.8629,116128.0
2016-03-04 13:40:00,19.11,19.11,19.09,19.11,113734.0,14.8629,14.8629,14.8474,14.8629,113734.0
2016-03-04 13:50:00,19.1,19.11,19.1,19.1,71778.0,14.8552,14.8629,14.8552,14.8552,71778.0
2016-03-04 14:00:00,19.11,19.11,19.06,19.07,199180.0,14.8629,14.8629,14.8241,14.8318,199180.0
2016-03-04 14:10:00,19.07,19.07,19.04,19.04,110379.0,14.8318,14.8318,14.8085,14.8085,110379.0
2016-03-04 14:20:00,19.04,19.05,19.01,19.05,155208.0,14.8085,14.8163,14.7852,14.8163,155208.0
2016-03-04 14:30:00,19.04,19.05,19.0,19.01,118895.0,14.8085,14.8163,14.7774,14.7852,118895.0
2016-03-04 14:40:00,19.0,19.0,18.96,18.96,127947.0,14.7774,14.7774,14.7463,14.7463,127947.0
2016-03-04 14:50:00,18.96,19.0,18.95,19.0,196945.0,14.7463,14.7774,14.7385,14.7774,196945.0
2016-03-04 15:00:00,19.0,19.0,18.96,19.0,177713.0,14.7774,14.7774,14.7463,14.7774,177713.0
2016-03-04 15:10:00,19.0,19.0,18.94,18.96,388726.0,14.7774,14.7774,14.7307,14.7463,388726.0
2016-03-04 15:20:00,18.96,18.98,18.94,18.96,328154.0,14.7463,14.7618,14.7307,14.7463,328154.0
2016-03-04 15:30:00,18.96,19.0,18.96,18.96,254957.0,14.7463,14.7774,14.7463,14.7463,254957.0
2016-03-04 15:40:00,18.96,19.0,18.94,18.95,722581.0,14.7463,14.7774,14.7307,14.7385,722581.0
2016-03-04 15:50:00,18.95,18.98,18.94,18.96,758055.0,14.7385,14.7618,14.7307,14.7463,758055.0
2016-03-07 09:30:00,18.91,18.93,18.83,18.86,241792.0,14.7074,14.723,14.6452,14.6685,241792.0
2016-03-07 09:40:00,18.86,19.01,18.86,19.01,364005.0,14.6685,14.7852,14.6685,14.7852,364005.0
2016-03-07 09:50:00,19.01,19.02,18.96,18.97,196624.0,14.7852,14.793,14.7463,14.7541,196624.0
2016-03-07 10:00:00,18.96,19.1,18.94,19.05,320705.0,14.7463,14.8552,14.7307,14.8163,320705.0
2016-03-07 10:10:00,19.06,19.14,19.03,19.13,237972.0,14.8241,14.8863,14.8007,14.8785,237972.0
2016-03-07 10:20:00,19.12,19.18,19.09,19.17,334752.0,14.8707,14.9174,14.8474,14.9096,334752.0
2016-03-07 10:30:00,19.18,19.22,19.15,19.15,428615.0,14.9174,14.9485,14.8941,14.8941,428615.0
2016-03-07 10:40:00,19.15,19.22,19.15,19.2,144291.0,14.8941,14.9485,14.8941,14.9329,144291.0
2016-03-07 10:50:00,19.19,19.27,19.19,19.27,273958.0,14.9252,14.9874,14.9252,14.9874,273958.0
2016-03-07 11:00:00,19.27,19.28,19.25,19.27,118956.0,14.9874,14.9952,14.9718,14.9874,118956.0
2016-03-07 11:10:00,19.28,19.29,19.21,19.22,151039.0,14.9952,15.0029,14.9407,14.9485,151039.0
2016-03-07 11:20:00,19.22,19.33,19.21,19.32,397745.0,14.9485,15.0341,14.9407,15.0263,397745.0
2016-03-07 11:30:00,19.32,19.43,19.32,19.42,353430.0,15.0263,15.1118,15.0263,15.1041,353430.0
2016-03-07 11:40:00,19.42,19.5,19.41,19.48,523686.0,15.1041,15.1663,15.0963,15.1507,523686.0
2016-03-07 11:50:00,19.48,19.51,19.42,19.43,770037.0,15.1507,15.1741,15.1041,15.1118,770037.0
2016-03-07 12:00:00,19.42,19.46,19.42,19.46,135781.0,15.1041,15.1352,15.1041,15.1352,135781.0
2016-03-07 12:10:00,19.46,19.47,19.41,19.41,166483.0,15.1352,15.1429,15.0963,15.0963,166483.0
2016-03-07 12:20:00,19.41,19.45,19.41,19.44,75780.0,15.0963,15.1274,15.0963,15.1196,75780.0
2016-03-07 12:30:00,19.44,19.48,19.44,19.44,202371.0,15.1196,15.1507,15.1196,15.1196,202371.0
2016-03-07 12:40:00,19.45,19.48,19.43,19.44,149303.0,15.1274,15.1507,15.1118,15.1196,149303.0
2016-03-07 12:50:00,19.44,19.49,19.44,19.46,174947.0,15.1196,15.1585,15.1196,15.1352,174947.0
2016-03-07 13:00:00,19.47,19.5,19.43,19.5,164473.0,15.1429,15.1663,15.1118,15.1663,164473.0
2016-03-07 13:10:00,19.49,19.53,19.49,19.5,193597.0,15.1585,15.1896,15.1585,15.1663,193597.0
2016-03-07 13:20:00,19.5,19.51,19.48,19.5,201038.0,15.1663,15.1741,15.1507,15.1663,201038.0
2016-03-07 13:30:00,19.49,19.5,19.49,19.49,190166.0,15.1585,15.1663,15.1585,15.1585,190166.0
2016-03-07 13:40:00,19.49,19.5,19.45,19.45,204359.0,15.1585,15.1663,15.1274,15.1274,204359.0
2016-03-07 13:50:00,19.45,19.47,19.42,19.45,327155.0,15.1274,15.1429,15.1041,15.1274,327155.0
2016-03-07 14:00:00,19.46,19.5,19.45,19.5,233823.0,15.1352,15.1663,15.1274,15.1663,233823.0
2016-03-07 14:10:00,19.5,19.54,19.49,19.5,417905.0,15.1663,15.1974,15.1585,15.1663,417905.0
2016-03-07 14:20:00,19.51,19.53,19.49,19.51,320917.0,15.1741,15.1896,15.1585,15.1741,320917.0
2016-03-07 14:30:00,19.51,19.51,19.46,19.46,202361.0,15.1741,15.1741,15.1352,15.1352,202361.0
2016-03-07 14:40:00,19.46,19.48,19.43,19.48,215919.0,15.1352,15.1507,15.1118,15.1507,215919.0
2016-03-07 14:50:00,19.47,19.48,19.47,19.47,148528.0,15.1429,15.1507,15.1429,15.1429,148528.0
2016-03-07 15:00:00,19.47,19.48,19.43,19.47,266662.0,15.1429,15.1507,15.1118,15.1429,266662.0
2016-03-07 15:10:00,19.47,19.5,19.46,19.49,326356.0,15.1429,15.1663,15.1352,15.1585,326356.0
2016-03-07 15:20:00,19.5,19.53,19.49,19.52,458760.0,15.1663,15.1896,15.1585,15.1818,458760.0
2016-03-07 15:30:00,19.51,19.58,19.51,19.57,800138.0,15.1741,15.2285,15.1741,15.2207,800138.0
2016-03-07 15:40:00,19.56,19.59,19.54,19.57,804920.0,15.2129,15.2363,15.1974,15.2207,804920.0
2016-03-07 15:50:00,19.57,19.59,19.54,19.56,1851063.0,15.2207,15.2363,15.1974,15.2129,1851063.0
2016-03-08 09:30:00,19.5,19.57,19.38,19.44,422125.0,15.1663,15.2207,15.0729,15.1196,422125.0
2016-03-08 09:40:00,19.44,19.44,19.37,19.39,366288.0,15.1196,15.1196,15.0652,15.0807,366288.0
2016-03-08 09:50:00,19.39,19.4,19.28,19.32,196629.0,15.0807,15.0885,14.9952,15.0263,196629.0
2016-03-08 10:00:00,19.32,19.38,19.28,19.32,265137.0,15.0263,15.0729,14.9952,15.0263,265137.0
2016-03-08 10:10:00,19.32,19.35,19.26,19.27,189546.0,15.0263,15.0496,14.9796,14.9874,189546.0
2016-03-08 10:20:00,19.27,19.32,19.26,19.28,181776.0,14.9874,15.0263,14.9796,14.9952,181776.0
2016-03-08 10:30:00,19.28,19.32,19.26,19.3,190085.0,14.9952,15.0263,14.9796,15.0107,190085.0
2016-03-08 10:40:00,19.29,19.3,19.24,19.28,195905.0,15.0029,15.0107,14.9641,14.9952,195905.0
2016-03-08 10:50:00,19.27,19.3,19.25,19.28,273433.0,14.9874,15.0107,14.9718,14.9952,273433.0
2016-03-08 11:00:00,19.28,19.37,19.26,19.36,261981.0,14.9952,15.0652,14.9796,15.0574,261981.0
2016-03-08 11:10:00,19.36,19.37,19.3,19.32,201817.0,15.0574,15.0652,15.0107,15.0263,201817.0
2016-03-08 11:20:00,19.32,19.37,19.3,19.36,195354.0,15.0263,15.0652,15.0107,15.0574,195354.0
2016-03-08 11:30:00,19.35,19.36,19.31,19.35,177192.0,15.0496,15.0574,15.0185,15.0496,177192.0
2016-03-08 11:40:00,19.35,19.38,19.31,19.33,319763.0,15.0496,15.0729,15.0185,15.0341,319763.0
2016-03-08 11:50:00,19.33,19.38,19.32,19.34,159440.0,15.0341,15.0729,15.0263,15.0418,159440.0
2016-03-08 12:00:00,19.33,19.35,19.31,19.34,130982.0,15.0341,15.0496,15.0185,15.0418,130982.0
2016-03-08 12:10:00,19.35,19.35,19.32,19.33,107310.0,15.0496,15.0496,15.0263,15.0341,107310.0
2016-03-08 12:20:00,19.33,19.34,19.31,19.34,99800.0,15.0341,15.0418,15.0185,15.0418,99800.0
2016-03-08 12:30:00,19.34,19.35,19.28,19.31,116290.0,15.0418,15.0496,14.9952,15.0185,116290.0
2016-03-08 12:40:00,19.31,19.31,19.28,19.3,124342.0,15.0185,15.0185,14.9952,15.0107,124342.0
2016-03-08 12:50:00,19.29,19.32,19.27,19.31,106964.0,15.0029,15.0263,14.9874,15.0185,106964.0
2016-03-08 13:00:00,19.32,19.32,19.27,19.3,129713.0,15.0263,15.0263,14.9874,15.0107,129713.0
2016-03-08 13:10:00,19.29,19.31,19.24,19.3,165553.0,15.0029,15.0185,14.9641,15.0107,165553.0
2016-03-08 13:20:00,19.3,19.31,19.27,19.29,121909.0,15.0107,15.0185,14.9874,15.0029,121909.0
2016-03-08 13:30:00,19.28,19.3,19.27,19.29,145339.0,14.9952,15.0107,14.9874,15.0029,145339.0
2016-03-08 13:40:00,19.29,19.29,19.25,19.25,130894.0,15.0029,15.0029,14.9718,14.9718,130894.0
2016-03-08 13:50:00,19.25,19.26,19.23,19.24,157712.0,14.9718,14.9796,14.9563,14.9641,157712.0
2016-03-08 14:00:00,19.24,19.26,19.23,19.24,173845.0,14.9641,14.9796,14.9563,14.9641,173845.0
2016-03-08 14:10:00,19.25,19.25,19.2,19.2,108626.0,14.9718,14.9718,14.9329,14.9329,108626.0
2016-03-08 14:20:00,19.2,19.21,19.15,19.16,140334.0,14.9329,14.9407,14.8941,14.9018,140334.0
2016-03-08 14:30:00,19.16,19.17,19.12,19.12,127927.0,14.9018,14.9096,14.8707,14.8707,127927.0
2016-03-08 14:40:00,19.13,19.17,19.12,19.15,149500.0,14.8785,14.9096,14.8707,14.8941,149500.0
2016-03-08 14:50:00,19.15,19.15,19.09,19.11,208562.0,14.8941,14.8941,14.8474,14.8629,208562.0
2016-03-08 15:00:00,19.1,19.11,19.06,19.06,173623.0,14.8552,14.8629,14.8241,14.8241,173623.0
2016-03-08 15:10:00,19.06,19.08,19.02,19.03,202055.0,14.8241,14.8396,14.793,14.8007,202055.0
2016-03-08 15:20:00,19.03,19.07,19.02,19.04,245505.0,14.8007,14.8318,14.793,14.8085,245505.0
2016-03-08 15:30:00,19.04,19.05,19.02,19.05,315696.0,14.8085,14.8163,14.793,14.8163,315696.0
2016-03-08 15:40:00,19.04,19.07,19.02,19.06,475796.0,14.8085,14.8318,14.793,14.8241,475796.0
2016-03-08 15:50:00,19.05,19.07,19.03,19.04,640566.0,14.8163,14.8318,14.8007,14.8085,640566.0
2016-03-09 09:30:00,19.1,19.27,19.1,19.25,143667.0,14.8552,14.9874,14.8552,14.9718,143667.0
2016-03-09 09:40:00,19.26,19.31,19.24,19.29,180996.0,14.9796,15.0185,14.9641,15.0029,180996.0
2016-03-09 09:50:00,19.3,19.3,19.24,19.3,258111.0,15.0107,15.0107,14.9641,15.0107,258111.0
2016-03-09 10:00:00,19.3,19.33,19.26,19.26,124123.0,15.0107,15.0341,14.9796,14.9796,124123.0
2016-03-09 10:10:00,19.26,19.28,19.24,19.25,217661.0,14.9796,14.9952,14.9641,14.9718,217661.0
2016-03-09 10:20:00,19.25,19.27,19.24,19.26,143122.0,14.9718,14.9874,14.9641,14.9796,143122.0
2016-03-09 10:30:00,19.26,19.3,19.24,19.28,234860.0,14.9796,15.0107,14.9641,14.9952,234860.0
2016-03-09 10:40:00,19.28,19.28,19.24,19.25,151707.0,14.9952,14.9952,14.9641,14.9718,151707.0
2016-03-09 10:50:00,19.24,19.27,19.2,19.26,282995.0,14.9641,14.9874,14.9329,14.9796,282995.0
2016-03-09 11:00:00,19.25,19.29,19.25,19.28,113587.0,14.9718,15.0029,14.9718,14.9952,113587.0
2016-03-09 11:10:00,19.28,19.3,19.26,19.26,122664.0,14.9952,15.0107,14.9796,14.9796,122664.0
2016-03-09 11:20:00,19.26,19.34,19.25,19.32,116357.0,14.9796,15.0418,14.9718,15.0263,116357.0
2016-03-09 11:30:00,19.32,19.36,19.3,19.35,212166.0,15.0263,15.0574,15.0107,15.0496,212166.0
2016-03-09 11:40:00,19.35,19.37,19.35,19.36,97598.0,15.0496,15.0652,15.0496,15.0574,97598.0
2016-03-09 11:50:00,19.36,19.38,19.35,19.38,105641.0,15.0574,15.0729,15.0496,15.0729,105641.0
2016-03-09 12:00:00,19.37,19.38,19.35,19.37,98469.0,15.0652,15.0729,15.0496,15.0652,98469.0
2016-03-09 12:10:00,19.36,19.38,19.36,19.37,107521.0,15.0574,15.0729,15.0574,15.0652,107521.0
2016-03-09 12:20:00,19.37,19.39,19.36,19.39,126331.0,15.0652,15.0807,15.0574,15.0807,126331.0
2016-03-09 12:30:00,19.38,19.41,19.37,19.37,83730.0,15.0729,15.0963,15.0652,15.0652,83730.0
2016-03-09 12:40:00,19.38,19.39,19.35,19.36,127104.0,15.0729,15.0807,15.0496,15.0574,127104.0
2016-03-09 12:50:00,19.36,19.37,19.32,19.32,73496.0,15.0574,15.0652,15.0263,15.0263,73496.0
2016-03-09 13:00:00,19.33,19.33,19.31,19.32,70474.0,15.0341,15.0341,15.0185,15.0263,70474.0
2016-03-09 13:10:00,19.32,19.33,19.3,19.3,113521.0,15.0263,15.0341,15.0107,15.0107,113521.0
2016-03-09 13:20:00,19.3,19.32,19.29,19.31,79724.0,15.0107,15.0263,15.0029,15.0185,79724.0
2016-03-09 13:30:00,19.31,19.34,19.3,19.34,88058.0,15.0185,15.0418,15.0107,15.0418,88058.0
2016-03-09 13:40:00,19.34,19.36,19.32,19.35,99571.0,15.0418,15.0574,15.0263,15.0496,99571.0
2016-03-09 13:50:00,19.35,19.36,19.32,19.32,121093.0,15.0496,15.0574,15.0263,15.0263,121093.0
2016-03-09 14:00:00,19.32,19.35,19.32,19.34,79555.0,15.0263,15.0496,15.0263,15.0418,79555.0
2016-03-09 14:10:00,19.35,19.35,19.31,19.31,148143.0,15.0496,15.0496,15.0185,15.0185,148143.0
2016-03-09 14:20:00,19.31,19.32,19.28,19.28,140077.0,15.0185,15.0263,14.9952,14.9952,140077.0
2016-03-09 14:30:00,19.28,19.29,19.24,19.28,108406.0,14.9952,15.0029,14.9641,14.9952,108406.0
2016-03-09 14:40:00,19.27,19.28,19.25,19.26,112577.0,14.9874,14.9952,14.9718,14.9796,112577.0
2016-03-09 14:50:00,19.27,19.27,19.24,19.25,161253.0,14.9874,14.9874,14.9641,14.9718,161253.0
2016-03-09 15:00:00,19.25,19.25,19.22,19.23,153242.0,14.9718,14.9718,14.9485,14.9563,153242.0
2016-03-09 15:10:00,19.22,19.24,19.21,19.21,119214.0,14.9485,14.9641,14.9407,14.9407,119214.0
2016-03-09 15:20:00,19.21,19.25,19.19,19.2,224283.0,14.9407,14.9718,14.9252,14.9329,224283.0
2016-03-09 15:30:00,19.19,19.21,19.18,19.19,274673.0,14.9252,14.9407,14.9174,14.9252,274673.0
2016-03-09 15:40:00,19.19,19.2,19.17,19.19,393651.0,14.9252,14.9329,14.9096,14.9252,393651.0
2016-03-09 15:50:00,19.19,19.2,19.16,19.19,621500.0,14.9252,14.9329,14.9018,14.9252,621500.0
2016-03-10 09:30:00,19.19,19.29,19.17,19.25,261742.0,14.9252,15.0029,14.9096,14.9718,261742.0
2016-03-10 09:40:00,19.25,19.29,19.23,19.29,103037.0,14.9718,15.0029,14.9563,15.0029,103037.0
2016-03-10 09:50:00,19.29,19.39,19.29,19.38,161389.0,15.0029,15.0807,15.0029,15.0729,161389.0
2016-03-10 10:00:00,19.39,19.41,19.33,19.35,162835.0,15.0807,15.0963,15.0341,15.0496,162835.0
2016-03-10 10:10:00,19.35,19.38,19.31,19.32,125030.0,15.0496,15.0729,15.0185,15.0263,125030.0
2016-03-10 10:20:00,19.32,19.35,19.29,19.3,90429.0,15.0263,15.0496,15.0029,15.0107,90429.0
2016-03-10 10:30:00,19.29,19.29,19.14,19.18,116194.0,15.0029,15.0029,14.8863,14.9174,116194.0
2016-03-10 10:40:00,19.18,19.23,19.15,19.19,89076.0,14.9174,14.9563,14.8941,14.9252,89076.0
2016-03-10 10:50:00,19.18,19.2,19.09,19.11,131192.0,14.9174,14.9329,14.8474,14.8629,131192.0
2016-03-10 11:00:00,19.11,19.16,19.07,19.15,118471.0,14.8629,14.9018,14.8318,14.8941,118471.0
2016-03-10 11:10:00,19.15,19.17,19.13,19.13,97373.0,14.8941,14.9096,14.8785,14.8785,97373.0
2016-03-10 11:20:00,19.13,19.13,19.02,19.06,152883.0,14.8785,14.8785,14.793,14.8241,152883.0
2016-03-10 11:30:00,19.07,19.11,19.02,19.08,130941.0,14.8318,14.8629,14.793,14.8396,130941.0
2016-03-10 11:40:00,19.07,19.12,19.07,19.1,74188.0,14.8318,14.8707,14.8318,14.8552,74188.0
2016-03-10 11:50:00,19.1,19.12,19.08,19.09,76863.0,14.8552,14.8707,14.8396,14.8474,76863.0
2016-03-10 12:00:00,19.09,19.11,19.0,19.03,270530.0,14.8474,14.8629,14.7774,14.8007,270530.0
2016-03-10 12:10:00,19.03,19.03,18.97,19.0,318969.0,14.8007,14.8007,14.7541,14.7774,318969.0
2016-03-10 12:20:00,18.99,19.0,18.94,18.98,121087.0,14.7696,14.7774,14.7307,14.7618,121087.0
2016-03-10 12:30:00,18.97,18.98,18.92,18.94,120477.0,14.7541,14.7618,14.7152,14.7307,120477.0
2016-03-10 12:40:00,18.94,18.94,18.9,18.91,105912.0,14.7307,14.7307,14.6996,14.7074,105912.0
2016-03-10 12:50:00,18.91,18.93,18.89,18.91,90180.0,14.7074,14.723,14.6918,14.7074,90180.0
2016-03-10 13:00:00,18.91,18.94,18.87,18.88,101974.0,14.7074,14.7307,14.6763,14.6841,101974.0
2016-03-10 13:10:00,18.88,18.89,18.84,18.89,102260.0,14.6841,14.6918,14.653,14.6918,102260.0
2016-03-10 13:20:00,18.89,18.9,18.86,18.89,119879.0,14.6918,14.6996,14.6685,14.6918,119879.0
2016-03-10 13:30:00,18.89,18.9,18.88,18.89,92223.0,14.6918,14.6996,14.6841,14.6918,92223.0
2016-03-10 13:40:00,18.89,18.9,18.85,18.86,113645.0,14.6918,14.6996,14.6607,14.6685,113645.0
2016-03-10 13:50:00,18.86,18.88,18.85,18.86,116264.0,14.6685,14.6841,14.6607,14.6685,116264.0
2016-03-10 14:00:00,18.86,18.87,18.81,18.81,153510.0,14.6685,14.6763,14.6296,14.6296,153510.0
2016-03-10 14:10:00,18.82,18.86,18.8,18.85,84498.0,14.6374,14.6685,14.6218,14.6607,84498.0
2016-03-10 14:20:00,18.86,18.88,18.84,18.87,130690.0,14.6685,14.6841,14.653,14.6763,130690.0
2016-03-10 14:30:00,18.87,18.91,18.87,18.88,107715.0,14.6763,14.7074,14.6763,14.6841,107715.0
2016-03-10 14:40:00,18.88,18.97,18.88,18.96,185415.0,14.6841,14.7541,14.6841,14.7463,185415.0
2016-03-10 14:50:00,18.96,18.97,18.93,18.95,109272.0,14.7463,14.7541,14.723,14.7385,109272.0
2016-03-10 15:00:00,18.95,18.96,18.91,18.92,176983.0,14.7385,14.7463,14.7074,14.7152,176983.0
2016-03-10 15:10:00,18.93,18.95,18.9,18.93,574629.0,14.723,14.7385,14.6996,14.723,574629.0
2016-03-10 15:20:00,18.93,19.02,18.91,19.01,196018.0,14.723,14.793,14.7074,14.7852,196018.0
2016-03-10 15:30:00,19.01,19.01,18.93,18.94,344611.0,14.7852,14.7852,14.723,14.7307,344611.0
2016-03-10 15:40:00,18.94,19.0,18.91,19.0,953627.0,14.7307,14.7774,14.7074,14.7774,953627.0
2016-03-10 15:50:00,18.99,19.01,18.98,19.01,509567.0,14.7696,14.7852,14.7618,14.7852,509567.0
2016-03-11 09:30:00,19.23,19.35,19.2,19.26,202396.0,14.9563,15.0496,14.9329,14.9796,202396.0
2016-03-11 09:40:00,19.26,19.28,19.23,19.26,134669.0,14.9796,14.9952,14.9563,14.9796,134669.0
2016-03-11 09:50:00,19.26,19.27,19.23,19.23,156085.0,14.9796,14.9874,14.9563,14.9563,156085.0
2016-03-11 10:00:00,19.24,19.27,19.2,19.21,93816.0,14.9641,14.9874,14.9329,14.9407,93816.0
2016-03-11 10:10:00,19.21,19.25,19.2,19.25,103155.0,14.9407,14.9718,14.9329,14.9718,103155.0
2016-03-11 10:20:00,19.24,19.26,19.22,19.22,127177.0,14.9641,14.9796,14.9485,14.9485,127177.0
2016-03-11 10:30:00,19.23,19.28,19.23,19.27,125985.0,14.9563,14.9952,14.9563,14.9874,125985.0
2016-03-11 10:40:00,19.27,19.29,19.25,19.26,92224.0,14.9874,15.0029,14.9718,14.9796,92224.0
2016-03-11 10:50:00,19.26,19.27,19.23,19.24,85742.0,14.9796,14.9874,14.9563,14.9641,85742.0
2016-03-11 11:00:00,19.24,19.25,19.19,19.25,292451.0,14.9641,14.9718,14.9252,14.9718,292451.0
2016-03-11 11:10:00,19.25,19.34,19.24,19.32,124967.0,14.9718,15.0418,14.9641,15.0263,124967.0
2016-03-11 11:20:00,19.32,19.34,19.31,19.34,129611.0,15.0263,15.0418,15.0185,15.0418,129611.0
2016-03-11 11:30:00,19.34,19.39,19.33,19.35,105276.0,15.0418,15.0807,15.0341,15.0496,105276.0
2016-03-11 11:40:00,19.35,19.36,19.33,19.34,108755.0,15.0496,15.0574,15.0341,15.0418,108755.0
2016-03-11 11:50:00,19.33,19.34,19.3,19.31,236443.0,15.0341,15.0418,15.0107,15.0185,236443.0
2016-03-11 12:00:00,19.32,19.34,19.3,19.3,355648.0,15.0263,15.0418,15.0107,15.0107,355648.0
2016-03-11 12:10:00,19.31,19.44,19.3,19.43,610010.0,15.0185,15.1196,15.0107,15.1118,610010.0
2016-03-11 12:20:00,19.44,19.53,19.44,19.53,1010040.0,15.1196,15.1896,15.1196,15.1896,1010040.0
2016-03-11 12:30:00,19.52,19.54,19.5,19.5,137414.0,15.1818,15.1974,15.1663,15.1663,137414.0
2016-03-11 12:40:00,19.5,19.52,19.48,19.5,277541.0,15.1663,15.1818,15.1507,15.1663,277541.0
2016-03-11 12:50:00,19.51,19.55,19.5,19.51,130985.0,15.1741,15.2052,15.1663,15.1741,130985.0
2016-03-11 13:00:00,19.5,19.51,19.48,19.5,222859.0,15.1663,15.1741,15.1507,15.1663,222859.0
2016-03-11 13:10:00,19.49,19.5,19.47,19.48,158374.0,15.1585,15.1663,15.1429,15.1507,158374.0
2016-03-11 13:20:00,19.48,19.49,19.46,19.46,73519.0,15.1507,15.1585,15.1352,15.1352,73519.0
2016-03-11 13:30:00,19.46,19.48,19.46,19.46,148297.0,15.1352,15.1507,15.1352,15.1352,148297.0
2016-03-11 13:40:00,19.46,19.47,19.45,19.46,166208.0,15.1352,15.1429,15.1274,15.1352,166208.0
2016-03-11 13:50:00,19.46,19.49,19.46,19.47,168249.0,15.1352,15.1585,15.1352,15.1429,168249.0
2016-03-11 14:00:00,19.47,19.47,19.44,19.45,108970.0,15.1429,15.1429,15.1196,15.1274,108970.0
2016-03-11 14:10:00,19.45,19.46,19.44,19.45,120088.0,15.1274,15.1352,15.1196,15.1274,120088.0
2016-03-11 14:20:00,19.45,19.46,19.43,19.44,114519.0,15.1274,15.1352,15.1118,15.1196,114519.0
2016-03-11 14:30:00,19.44,19.47,19.44,19.46,99668.0,15.1196,15.1429,15.1196,15.1352,99668.0
2016-03-11 14:40:00,19.46,19.47,19.44,19.46,165906.0,15.1352,15.1429,15.1196,15.1352,165906.0
2016-03-11 14:50:00,19.46,19.46,19.45,19.46,95149.0,15.1352,15.1352,15.1274,15.1352,95149.0
2016-03-11 15:00:00,19.46,19.5,19.45,19.5,264627.0,15.1352,15.1663,15.1274,15.1663,264627.0
2016-03-11 15:10:00,19.5,19.5,19.48,19.49,215472.0,15.1663,15.1663,15.1507,15.1585,215472.0
2016-03-11 15:20:00,19.49,19.5,19.48,19.49,224742.0,15.1585,15.1663,15.1507,15.1585,224742.0
2016-03-11 15:30:00,19.49,19.5,19.45,19.46,277577.0,15.1585,15.1663,15.1274,15.1352,277577.0
2016-03-11 15:40:00,19.46,19.49,19.46,19.47,442943.0,15.1352,15.1585,15.1352,15.1429,442943.0
2016-03-11 15:50:00,19.47,19.48,19.44,19.44,773393.0,15.1429,15.1507,15.1196,15.1196,773393.0
2016-03-14 09:30:00,19.31,19.48,19.31,19.47,175008.0,15.0185,15.1507,15.0185,15.1429,175008.0
2016-03-14 09:40:00,19.46,19.53,19.43,19.44,181286.0,15.1352,15.1896,15.1118,15.1196,181286.0
2016-03-14 09:50:00,19.44,19.46,19.42,19.46,64452.0,15.1196,15.1352,15.1041,15.1352,64452.0
2016-03-14 10:00:00,19.46,19.49,19.43,19.48,94102.0,15.1352,15.1585,15.1118,15.1507,94102.0
2016-03-14 10:10:00,19.48,19.49,19.45,19.46,110006.0,15.1507,15.1585,15.1274,15.1352,110006.0
2016-03-14 10:20:00,19.46,19.47,19.43,19.45,88207.0,15.1352,15.1429,15.1118,15.1274,88207.0
2016-03-14 10:30:00,19.44,19.48,19.44,19.46,197484.0,15.1196,15.1507,15.1196,15.1352,197484.0
2016-03-14 10:40:00,19.45,19.52,19.45,19.5,132540.0,15.1274,15.1818,15.1274,15.1663,132540.0
2016-03-14 10:50:00,19.5,19.51,19.49,19.51,127386.0,15.1663,15.1741,15.1585,15.1741,127386.0
2016-03-14 11:00:00,19.5,19.54,19.5,19.51,116318.0,15.1663,15.1974,15.1663,15.1741,116318.0
2016-03-14 11:10:00,19.5,19.52,19.47,19.51,98180.0,15.1663,15.1818,15.1429,15.1741,98180.0
2016-03-14 11:20:00,19.5,19.51,19.48,19.48,102042.0,15.1663,15.1741,15.1507,15.1507,102042.0
2016-03-14 11:30:00,19.48,19.49,19.44,19.45,160769.0,15.1507,15.1585,15.1196,15.1274,160769.0
2016-03-14 11:40:00,19.46,19.48,19.43,19.43,71877.0,15.1352,15.1507,15.1118,15.1118,71877.0
2016-03-14 11:50:00,19.44,19.45,19.41,19.42,157441.0,15.1196,15.1274,15.0963,15.1041,157441.0
2016-03-14 12:00:00,19.43,19.44,19.4,19.43,125754.0,15.1118,15.1196,15.0885,15.1118,125754.0
2016-03-14 12:10:00,19.43,19.44,19.41,19.43,79832.0,15.1118,15.1196,15.0963,15.1118,79832.0
2016-03-14 12:20:00,19.42,19.44,19.4,19.4,87331.0,15.1041,15.1196,15.0885,15.0885,87331.0
2016-03-14 12:30:00,19.4,19.42,19.4,19.41,64019.0,15.0885,15.1041,15.0885,15.0963,64019.0
2016-03-14 12:40:00,19.4,19.41,19.4,19.4,69599.0,15.0885,15.0963,15.0885,15.0885,69599.0
2016-03-14 12:50:00,19.41,19.42,19.4,19.42,63740.0,15.0963,15.1041,15.0885,15.1041,63740.0
2016-03-14 13:00:00,19.42,19.42,19.41,19.42,57748.0,15.1041,15.1041,15.0963,15.1041,57748.0
2016-03-14 13:10:00,19.41,19.42,19.39,19.39,83755.0,15.0963,15.1041,15.0807,15.0807,83755.0
2016-03-14 13:20:00,19.39,19.42,19.39,19.39,90707.0,15.0807,15.1041,15.0807,15.0807,90707.0
2016-03-14 13:30:00,19.39,19.4,19.39,19.39,35764.0,15.0807,15.0885,15.0807,15.0807,35764.0
2016-03-14 13:40:00,19.39,19.4,19.39,19.39,29129.0,15.0807,15.0885,15.0807,15.0807,29129.0
2016-03-14 13:50:00,19.39,19.4,19.39,19.39,26035.0,15.0807,15.0885,15.0807,15.0807,26035.0
2016-03-14 14:00:00,19.39,19.4,19.37,19.37,184318.0,15.0807,15.0885,15.0652,15.0652,184318.0
2016-03-14 14:10:00,19.38,19.4,19.37,19.4,73605.0,15.0729,15.0885,15.0652,15.0885,73605.0
2016-03-14 14:20:00,19.4,19.4,19.38,19.39,110304.0,15.0885,15.0885,15.0729,15.0807,110304.0
2016-03-14 14:30:00,19.39,19.4,19.37,19.39,140013.0,15.0807,15.0885,15.0652,15.0807,140013.0
2016-03-14 14:40:00,19.39,19.41,19.39,19.41,151371.0,15.0807,15.0963,15.0807,15.0963,151371.0
2016-03-14 14:50:00,19.41,19.41,19.39,19.39,154896.0,15.0963,15.0963,15.0807,15.0807,154896.0
2016-03-14 15:00:00,19.39,19.4,19.39,19.39,105690.0,15.0807,15.0885,15.0807,15.0807,105690.0
2016-03-14 15:10:00,19.39,19.4,19.38,19.39,186817.0,15.0807,15.0885,15.0729,15.0807,186817.0
2016-03-14 15:20:00,19.39,19.42,19.38,19.41,224083.0,15.0807,15.1041,15.0729,15.0963,224083.0
2016-03-14 15:30:00,19.41,19.42,19.39,19.41,211522.0,15.0963,15.1041,15.0807,15.0963,211522.0
2016-03-14 15:40:00,19.42,19.44,19.39,19.44,362353.0,15.1041,15.1196,15.0807,15.1196,362353.0
2016-03-14 15:50:00,19.43,19.44,19.41,19.42,722750.0,15.1118,15.1196,15.0963,15.1041,722750.0
2016-03-15 09:30:00,19.24,19.31,19.16,19.24,281748.0,14.9641,15.0185,14.9018,14.9641,281748.0
2016-03-15 09:40:00,19.25,19.3,19.23,19.26,75841.0,14.9718,15.0107,14.9563,14.9796,75841.0
2016-03-15 09:50:00,19.25,19.28,19.22,19.28,155452.0,14.9718,14.9952,14.9485,14.9952,155452.0
2016-03-15 10:00:00,19.27,19.27,19.23,19.26,206861.0,14.9874,14.9874,14.9563,14.9796,206861.0
2016-03-15 10:10:00,19.26,19.32,19.24,19.3,260922.0,14.9796,15.0263,14.9641,15.0107,260922.0
2016-03-15 10:20:00,19.3,19.34,19.28,19.33,122788.0,15.0107,15.0418,14.9952,15.0341,122788.0
2016-03-15 10:30:00,19.33,19.35,19.29,19.33,125422.0,15.0341,15.0496,15.0029,15.0341,125422.0
2016-03-15 10:40:00,19.33,19.35,19.3,19.35,95139.0,15.0341,15.0496,15.0107,15.0496,95139.0
2016-03-15 10:50:00,19.34,19.36,19.33,19.36,97418.0,15.0418,15.0574,15.0341,15.0574,97418.0
2016-03-15 11:00:00,19.36,19.38,19.33,19.38,85964.0,15.0574,15.0729,15.0341,15.0729,85964.0
2016-03-15 11:10:00,19.37,19.38,19.34,19.34,89382.0,15.0652,15.0729,15.0418,15.0418,89382.0
2016-03-15 11:20:00,19.35,19.39,19.34,19.38,72932.0,15.0496,15.0807,15.0418,15.0729,72932.0
2016-03-15 11:30:00,19.37,19.38,19.34,19.35,73361.0,15.0652,15.0729,15.0418,15.0496,73361.0
2016-03-15 11:40:00,19.34,19.35,19.32,19.33,55650.0,15.0418,15.0496,15.0263,15.0341,55650.0
2016-03-15 11:50:00,19.33,19.35,19.31,19.31,85957.0,15.0341,15.0496,15.0185,15.0185,85957.0
2016-03-15 12:00:00,19.32,19.34,19.31,19.34,194949.0,15.0263,15.0418,15.0185,15.0418,194949.0
2016-03-15 12:10:00,19.34,19.35,19.29,19.3,86950.0,15.0418,15.0496,15.0029,15.0107,86950.0
2016-03-15 12:20:00,19.3,19.33,19.29,19.32,93222.0,15.0107,15.0341,15.0029,15.0263,93222.0
2016-03-15 12:30:00,19.32,19.32,19.28,19.28,79432.0,15.0263,15.0263,14.9952,14.9952,79432.0
2016-03-15 12:40:00,19.28,19.29,19.26,19.28,98559.0,14.9952,15.0029,14.9796,14.9952,98559.0
2016-03-15 12:50:00,19.28,19.31,19.28,19.3,96550.0,14.9952,15.0185,14.9952,15.0107,96550.0
2016-03-15 13:00:00,19.3,19.34,19.3,19.34,97505.0,15.0107,15.0418,15.0107,15.0418,97505.0
2016-03-15 13:10:00,19.34,19.38,19.33,19.38,135138.0,15.0418,15.0729,15.0341,15.0729,135138.0
2016-03-15 13:20:00,19.37,19.4,19.36,19.39,75397.0,15.0652,15.0885,15.0574,15.0807,75397.0
2016-03-15 13:30:00,19.39,19.4,19.38,19.38,72257.0,15.0807,15.0885,15.0729,15.0729,72257.0
2016-03-15 13:40:00,19.39,19.39,19.38,19.38,39041.0,15.0807,15.0807,15.0729,15.0729,39041.0
2016-03-15 13:50:00,19.39,19.43,19.38,19.43,131981.0,15.0807,15.1118,15.0729,15.1118,131981.0
2016-03-15 14:00:00,19.43,19.43,19.4,19.4,78901.0,15.1118,15.1118,15.0885,15.0885,78901.0
2016-03-15 14:10:00,19.4,19.45,19.4,19.44,192929.0,15.0885,15.1274,15.0885,15.1196,192929.0
2016-03-15 14:20:00,19.44,19.45,19.43,19.45,72345.0,15.1196,15.1274,15.1118,15.1274,72345.0
2016-03-15 14:30:00,19.44,19.46,19.44,19.46,156414.0,15.1196,15.1352,15.1196,15.1352,156414.0
2016-03-15 14:40:00,19.46,19.48,19.43,19.45,222573.0,15.1352,15.1507,15.1118,15.1274,222573.0
2016-03-15 14:50:00,19.45,19.45,19.4,19.44,154013.0,15.1274,15.1274,15.0885,15.1196,154013.0
2016-03-15 15:00:00,19.44,19.44,19.42,19.42,75796.0,15.1196,15.1196,15.1041,15.1041,75796.0
2016-03-15 15:10:00,19.42,19.48,19.42,19.46,133659.0,15.1041,15.1507,15.1041,15.1352,133659.0
2016-03-15 15:20:00,19.46,19.48,19.46,19.48,92083.0,15.1352,15.1507,15.1352,15.1507,92083.0
2016-03-15 15:30:00,19.48,19.48,19.46,19.46,125137.0,15.1507,15.1507,15.1352,15.1352,125137.0
2016-03-15 15:40:00,19.46,19.48,19.45,19.45,318685.0,15.1352,15.1507,15.1274,15.1274,318685.0
2016-03-15 15:50:00,19.45,19.46,19.43,19.45,724346.0,15.1274,15.1352,15.1118,15.1274,724346.0
2016-03-16 09:30:00,19.45,19.61,19.44,19.58,240574.0,15.1274,15.2518,15.1196,15.2285,240574.0
2016-03-16 09:40:00,19.58,19.58,19.53,19.57,113509.0,15.2285,15.2285,15.1896,15.2207,113509.0
2016-03-16 09:50:00,19.57,19.57,19.46,19.46,79733.0,15.2207,15.2207,15.1352,15.1352,79733.0
2016-03-16 10:00:00,19.47,19.47,19.43,19.44,148168.0,15.1429,15.1429,15.1118,15.1196,148168.0
2016-03-16 10:10:00,19.44,19.45,19.42,19.44,118695.0,15.1196,15.1274,15.1041,15.1196,118695.0
2016-03-16 10:20:00,19.44,19.44,19.4,19.44,78426.0,15.1196,15.1196,15.0885,15.1196,78426.0
2016-03-16 10:30:00,19.44,19.52,19.4,19.5,219702.0,15.1196,15.1818,15.0885,15.1663,219702.0
2016-03-16 10:40:00,19.5,19.53,19.5,19.51,76988.0,15.1663,15.1896,15.1663,15.1741,76988.0
2016-03-16 10:50:00,19.51,19.52,19.48,19.5,139671.0,15.1741,15.1818,15.1507,15.1663,139671.0
2016-03-16 11:00:00,19.5,19.51,19.47,19.48,87406.0,15.1663,15.1741,15.1429,15.1507,87406.0
2016-03-16 11:10:00,19.48,19.49,19.45,19.47,92647.0,15.1507,15.1585,15.1274,15.1429,92647.0
2016-03-16 11:20:00,19.47,19.49,19.46,19.48,54824.0,15.1429,15.1585,15.1352,15.1507,54824.0
2016-03-16 11:30:00,19.48,19.5,19.47,19.48,182171.0,15.1507,15.1663,15.1429,15.1507,182171.0
2016-03-16 11:40:00,19.48,19.48,19.45,19.45,40006.0,15.1507,15.1507,15.1274,15.1274,40006.0
2016-03-16 11:50:00,19.45,19.46,19.44,19.46,87900.0,15.1274,15.1352,15.1196,15.1352,87900.0
2016-03-16 12:00:00,19.45,19.47,19.45,19.47,53714.0,15.1274,15.1429,15.1274,15.1429,53714.0
2016-03-16 12:10:00,19.47,19.51,19.45,19.48,163715.0,15.1429,15.1741,15.1274,15.1507,163715.0
2016-03-16 12:20:00,19.48,19.49,19.48,19.48,80752.0,15.1507,15.1585,15.1507,15.1507,80752.0
2016-03-16 12:30:00,19.48,19.49,19.46,19.46,133479.0,15.1507,15.1585,15.1352,15.1352,133479.0
2016-03-16 12:40:00,19.47,19.47,19.41,19.45,186140.0,15.1429,15.1429,15.0963,15.1274,186140.0
2016-03-16 12:50:00,19.44,19.45,19.41,19.42,81396.0,15.1196,15.1274,15.0963,15.1041,81396.0
2016-03-16 13:00:00,19.42,19.42,19.37,19.37,81542.0,15.1041,15.1041,15.0652,15.0652,81542.0
2016-03-16 13:10:00,19.38,19.38,19.33,19.35,127939.0,15.0729,15.0729,15.0341,15.0496,127939.0
2016-03-16 13:20:00,19.36,19.37,19.35,19.35,56582.0,15.0574,15.0652,15.0496,15.0496,56582.0
2016-03-16 13:30:00,19.36,19.36,19.33,19.34,73360.0,15.0574,15.0574,15.0341,15.0418,73360.0
2016-03-16 13:40:00,19.34,19.4,19.33,19.38,103135.0,15.0418,15.0885,15.0341,15.0729,103135.0
2016-03-16 13:50:00,19.38,19.39,19.38,19.39,86465.0,15.0729,15.0807,15.0729,15.0807,86465.0
2016-03-16 14:00:00,19.39,19.51,19.39,19.43,331515.0,15.0807,15.1741,15.0807,15.1118,331515.0
2016-03-16 14:10:00,19.43,19.44,19.39,19.41,120618.0,15.1118,15.1196,15.0807,15.0963,120618.0
2016-03-16 14:20:00,19.41,19.49,19.4,19.49,264742.0,15.0963,15.1585,15.0885,15.1585,264742.0
2016-03-16 14:30:00,19.49,19.5,19.43,19.46,134634.0,15.1585,15.1663,15.1118,15.1352,134634.0
2016-03-16 14:40:00,19.45,19.5,19.45,19.49,202722.0,15.1274,15.1663,15.1274,15.1585,202722.0
2016-03-16 14:50:00,19.49,19.5,19.41,19.42,148151.0,15.1585,15.1663,15.0963,15.1041,148151.0
2016-03-16 15:00:00,19.42,19.48,19.41,19.47,257842.0,15.1041,15.1507,15.0963,15.1429,257842.0
2016-03-16 15:10:00,19.47,19.5,19.45,19.48,217238.0,15.1429,15.1663,15.1274,15.1507,217238.0
2016-03-16 15:20:00,19.48,19.5,19.44,19.5,207687.0,15.1507,15.1663,15.1196,15.1663,207687.0
2016-03-16 15:30:00,19.5,19.5,19.47,19.48,387219.0,15.1663,15.1663,15.1429,15.1507,387219.0
2016-03-16 15:40:00,19.49,19.49,19.45,19.46,641970.0,15.1585,15.1585,15.1274,15.1352,641970.0
2016-03-16 15:50:00,19.46,19.47,19.43,19.44,648302.0,15.1352,15.1429,15.1118,15.1196,648302.0
2016-03-17 09:30:00,19.49,19.57,19.47,19.55,174583.0,15.1585,15.2207,15.1429,15.2052,174583.0
2016-03-17 09:40:00,19.54,19.6,19.49,19.6,115917.0,15.1974,15.2441,15.1585,15.2441,115917.0
2016-03-17 09:50:00,19.59,19.67,19.57,19.67,146148.0,15.2363,15.2985,15.2207,15.2985,146148.0
2016-03-17 10:00:00,19.66,19.84,19.66,19.84,469730.0,15.2907,15.4307,15.2907,15.4307,469730.0
2016-03-17 10:10:00,19.84,19.91,19.83,19.84,214528.0,15.4307,15.4852,15.4229,15.4307,214528.0
2016-03-17 10:20:00,19.84,19.84,19.75,19.8,188694.0,15.4307,15.4307,15.3607,15.3996,188694.0
2016-03-17 10:30:00,19.79,19.84,19.79,19.84,312349.0,15.3918,15.4307,15.3918,15.4307,312349.0
2016-03-17 10:40:00,19.85,19.86,19.83,19.85,158348.0,15.4385,15.4463,15.4229,15.4385,158348.0
2016-03-17 10:50:00,19.85,19.91,19.85,19.91,189922.0,15.4385,15.4852,15.4385,15.4852,189922.0
2016-03-17 11:00:00,19.91,19.91,19.88,19.91,152730.0,15.4852,15.4852,15.4618,15.4852,152730.0
2016-03-17 11:10:00,19.91,19.93,19.89,19.89,113590.0,15.4852,15.5007,15.4696,15.4696,113590.0
2016-03-17 11:20:00,19.89,19.94,19.89,19.92,117614.0,15.4696,15.5085,15.4696,15.4929,117614.0
2016-03-17 11:30:00,19.92,19.95,19.91,19.93,196452.0,15.4929,15.5163,15.4852,15.5007,196452.0
2016-03-17 11:40:00,19.93,19.95,19.91,19.95,110243.0,15.5007,15.5163,15.4852,15.5163,110243.0
2016-03-17 11:50:00,19.94,19.99,19.93,19.94,171215.0,15.5085,15.5474,15.5007,15.5085,171215.0
2016-03-17 12:00:00,19.95,19.95,19.91,19.93,154711.0,15.5163,15.5163,15.4852,15.5007,154711.0
2016-03-17 12:10:00,19.93,19.97,19.92,19.96,112246.0,15.5007,15.5318,15.4929,15.524,112246.0
2016-03-17 12:20:00,19.96,19.99,19.95,19.98,124088.0,15.524,15.5474,15.5163,15.5396,124088.0
2016-03-17 12:30:00,19.98,19.99,19.96,19.97,153680.0,15.5396,15.5474,15.524,15.5318,153680.0
2016-03-17 12:40:00,19.97,20.0,19.97,19.98,183102.0,15.5318,15.5552,15.5318,15.5396,183102.0
2016-03-17 12:50:00,19.98,20.0,19.98,19.99,164315.0,15.5396,15.5552,15.5396,15.5474,164315.0
2016-03-17 13:00:00,19.99,20.1,19.99,20.1,538869.0,15.5474,15.6329,15.5474,15.6329,538869.0
2016-03-17 13:10:00,20.1,20.1,20.06,20.06,200838.0,15.6329,15.6329,15.6018,15.6018,200838.0
2016-03-17 13:20:00,20.06,20.07,20.02,20.02,146365.0,15.6018,15.6096,15.5707,15.5707,146365.0
2016-03-17 13:30:00,20.02,20.07,20.01,20.06,105715.0,15.5707,15.6096,15.5629,15.6018,105715.0
2016-03-17 13:40:00,20.07,20.08,20.05,20.05,124035.0,15.6096,15.6174,15.594,15.594,124035.0
2016-03-17 13:50:00,20.05,20.13,20.05,20.12,190124.0,15.594,15.6563,15.594,15.6485,190124.0
2016-03-17 14:00:00,20.12,20.14,20.11,20.11,137449.0,15.6485,15.664,15.6407,15.6407,137449.0
2016-03-17 14:10:00,20.12,20.15,20.11,20.12,172910.0,15.6485,15.6718,15.6407,15.6485,172910.0
2016-03-17 14:20:00,20.13,20.13,20.09,20.11,682246.0,15.6563,15.6563,15.6252,15.6407,682246.0
2016-03-17 14:30:00,20.1,20.11,20.05,20.07,322972.0,15.6329,15.6407,15.594,15.6096,322972.0
2016-03-17 14:40:00,20.07,20.11,20.05,20.08,329338.0,15.6096,15.6407,15.594,15.6174,329338.0
2016-03-17 14:50:00,20.08,20.11,20.07,20.08,297712.0,15.6174,15.6407,15.6096,15.6174,297712.0
2016-03-17 15:00:00,20.08,20.11,20.08,20.08,326282.0,15.6174,15.6407,15.6174,15.6174,326282.0
2016-03-17 15:10:00,20.08,20.12,20.08,20.09,406787.0,15.6174,15.6485,15.6174,15.6252,406787.0
2016-03-17 15:20:00,20.09,20.12,20.08,20.1,330989.0,15.6252,15.6485,15.6174,15.6329,330989.0
2016-03-17 15:30:00,20.11,20.15,20.07,20.13,538616.0,15.6407,15.6718,15.6096,15.6563,538616.0
2016-03-17 15:40:00,20.14,20.14,20.07,20.08,416582.0,15.664,15.664,15.6096,15.6174,416582.0
2016-03-17 15:50:00,20.08,20.08,20.02,20.05,910841.0,15.6174,15.6174,15.5707,15.594,910841.0
2016-03-18 09:30:00,20.15,20.31,20.1,20.23,1283752.0,15.6718,15.7963,15.6329,15.734,1283752.0
2016-03-18 09:40:00,20.24,20.25,20.16,20.21,180823.0,15.7418,15.7496,15.6796,15.7185,180823.0
2016-03-18 09:50:00,20.21,20.23,20.19,20.2,161212.0,15.7185,15.734,15.7029,15.7107,161212.0
2016-03-18 10:00:00,20.2,20.23,20.15,20.17,411033.0,15.7107,15.734,15.6718,15.6874,411033.0
2016-03-18 10:10:00,20.17,20.19,20.14,20.14,130752.0,15.6874,15.7029,15.664,15.664,130752.0
2016-03-18 10:20:00,20.14,20.18,20.13,20.14,97914.0,15.664,15.6951,15.6563,15.664,97914.0
2016-03-18 10:30:00,20.14,20.19,20.13,20.15,393358.0,15.664,15.7029,15.6563,15.6718,393358.0
2016-03-18 10:40:00,20.15,20.16,20.1,20.1,100164.0,15.6718,15.6796,15.6329,15.6329,100164.0
2016-03-18 10:50:00,20.1,20.11,20.06,20.07,131814.0,15.6329,15.6407,15.6018,15.6096,131814.0
2016-03-18 11:00:00,20.08,20.12,20.07,20.12,115786.0,15.6174,15.6485,15.6096,15.6485,115786.0
2016-03-18 11:10:00,20.11,20.14,20.1,20.14,83185.0,15.6407,15.664,15.6329,15.664,83185.0
2016-03-18 11:20:00,20.13,20.14,20.08,20.09,110536.0,15.6563,15.664,15.6174,15.6252,110536.0
2016-03-18 11:30:00,20.09,20.11,20.07,20.07,90956.0,15.6252,15.6407,15.6096,15.6096,90956.0
2016-03-18 11:40:00,20.07,20.08,20.03,20.04,115186.0,15.6096,15.6174,15.5785,15.5863,115186.0
2016-03-18 11:50:00,20.04,20.04,20.03,20.03,99730.0,15.5863,15.5863,15.5785,15.5785,99730.0
2016-03-18 12:00:00,20.03,20.05,20.03,20.04,87014.0,15.5785,15.594,15.5785,15.5863,87014.0
2016-03-18 12:10:00,20.03,20.05,20.01,20.03,131880.0,15.5785,15.594,15.5629,15.5785,131880.0
2016-03-18 12:20:00,20.02,20.04,20.02,20.04,95792.0,15.5707,15.5863,15.5707,15.5863,95792.0
2016-03-18 12:30:00,20.04,20.05,20.01,20.04,415568.0,15.5863,15.594,15.5629,15.5863,415568.0
2016-03-18 12:40:00,20.05,20.1,20.04,20.09,108136.0,15.594,15.6329,15.5863,15.6252,108136.0
2016-03-18 12:50:00,20.09,20.1,20.07,20.09,116131.0,15.6252,15.6329,15.6096,15.6252,116131.0
2016-03-18 13:00:00,20.09,20.09,20.05,20.05,111997.0,15.6252,15.6252,15.594,15.594,111997.0
2016-03-18 13:10:00,20.05,20.07,20.03,20.03,108715.0,15.594,15.6096,15.5785,15.5785,108715.0
2016-03-18 13:20:00,20.03,20.04,20.02,20.02,83705.0,15.5785,15.5863,15.5707,15.5707,83705.0
2016-03-18 13:30:00,20.02,20.03,20.0,20.01,76476.0,15.5707,15.5785,15.5552,15.5629,76476.0
2016-03-18 13:40:00,20.0,20.02,20.0,20.01,105378.0,15.5552,15.5707,15.5552,15.5629,105378.0
2016-03-18 13:50:00,20.0,20.02,20.0,20.02,77309.0,15.5552,15.5707,15.5552,15.5707,77309.0
2016-03-18 14:00:00,20.01,20.04,20.0,20.02,151680.0,15.5629,15.5863,15.5552,15.5707,151680.0
2016-03-18 14:10:00,20.02,20.03,20.0,20.01,120687.0,15.5707,15.5785,15.5552,15.5629,120687.0
2016-03-18 14:20:00,20.01,20.03,20.0,20.02,153856.0,15.5629,15.5785,15.5552,15.5707,153856.0
2016-03-18 14:30:00,20.03,20.07,20.02,20.07,226993.0,15.5785,15.6096,15.5707,15.6096,226993.0
2016-03-18 14:40:00,20.06,20.08,20.05,20.07,180388.0,15.6018,15.6174,15.594,15.6096,180388.0
2016-03-18 14:50:00,20.07,20.08,20.06,20.07,81128.0,15.6096,15.6174,15.6018,15.6096,81128.0
2016-03-18 15:00:00,20.07,20.09,20.06,20.07,191154.0,15.6096,15.6252,15.6018,15.6096,191154.0
2016-03-18 15:10:00,20.08,20.1,20.08,20.1,203808.0,15.6174,15.6329,15.6174,15.6329,203808.0
2016-03-18 15:20:00,20.1,20.11,20.09,20.1,204675.0,15.6329,15.6407,15.6252,15.6329,204675.0
2016-03-18 15:30:00,20.11,20.11,20.09,20.1,274170.0,15.6407,15.6407,15.6252,15.6329,274170.0
2016-03-18 15:40:00,20.1,20.1,20.05,20.06,724475.0,15.6329,15.6329,15.594,15.6018,724475.0
2016-03-18 15:50:00,20.06,20.07,20.02,20.03,1414510.0,15.6018,15.6096,15.5707,15.5785,1414510.0
2016-03-21 09:30:00,20.0,20.1,19.98,20.1,177712.0,15.5552,15.6329,15.5396,15.6329,177712.0
2016-03-21 09:40:00,20.09,20.19,20.09,20.19,227465.0,15.6252,15.7029,15.6252,15.7029,227465.0
2016-03-21 09:50:00,20.19,20.23,20.18,20.21,191372.0,15.7029,15.734,15.6951,15.7185,191372.0
2016-03-21 10:00:00,20.22,20.25,20.13,20.15,161305.0,15.7263,15.7496,15.6563,15.6718,161305.0
2016-03-21 10:10:00,20.14,20.17,20.12,20.16,120081.0,15.664,15.6874,15.6485,15.6796,120081.0
2016-03-21 10:20:00,20.16,20.17,20.09,20.11,119897.0,15.6796,15.6874,15.6252,15.6407,119897.0
2016-03-21 10:30:00,20.1,20.14,20.05,20.14,99103.0,15.6329,15.664,15.594,15.664,99103.0
2016-03-21 10:40:00,20.13,20.14,20.07,20.1,75784.0,15.6563,15.664,15.6096,15.6329,75784.0
2016-03-21 10:50:00,20.1,20.12,20.06,20.07,119453.0,15.6329,15.6485,15.6018,15.6096,119453.0
2016-03-21 11:00:00,20.07,20.11,20.05,20.11,220629.0,15.6096,15.6407,15.594,15.6407,220629.0
2016-03-21 11:10:00,20.11,20.11,20.07,20.1,97318.0,15.6407,15.6407,15.6096,15.6329,97318.0
2016-03-21 11:20:00,20.11,20.11,20.09,20.11,63469.0,15.6407,15.6407,15.6252,15.6407,63469.0
2016-03-21 11:30:00,20.11,20.15,20.09,20.11,129933.0,15.6407,15.6718,15.6252,15.6407,129933.0
2016-03-21 11:40:00,20.1,20.11,20.07,20.09,103758.0,15.6329,15.6407,15.6096,15.6252,103758.0
2016-03-21 11:50:00,20.09,20.11,20.08,20.09,152159.0,15.6252,15.6407,15.6174,15.6252,152159.0
2016-03-21 12:00:00,20.09,20.1,20.08,20.08,69628.0,15.6252,15.6329,15.6174,15.6174,69628.0
2016-03-21 12:10:00,20.08,20.09,20.08,20.08,50773.0,15.6174,15.6252,15.6174,15.6174,50773.0
2016-03-21 12:20:00,20.08,20.09,20.08,20.08,62565.0,15.6174,15.6252,15.6174,15.6174,62565.0
2016-03-21 12:30:00,20.08,20.1,20.08,20.09,77910.0,15.6174,15.6329,15.6174,15.6252,77910.0
2016-03-21 12:40:00,20.09,20.11,20.09,20.11,66903.0,15.6252,15.6407,15.6252,15.6407,66903.0
2016-03-21 12:50:00,20.1,20.11,20.09,20.1,57426.0,15.6329,15.6407,15.6252,15.6329,57426.0
2016-03-21 13:00:00,20.1,20.11,20.09,20.1,83755.0,15.6329,15.6407,15.6252,15.6329,83755.0
2016-03-21 13:10:00,20.1,20.1,20.07,20.09,135888.0,15.6329,15.6329,15.6096,15.6252,135888.0
2016-03-21 13:20:00,20.09,20.11,20.08,20.11,132771.0,15.6252,15.6407,15.6174,15.6407,132771.0
2016-03-21 13:30:00,20.1,20.11,20.08,20.09,133767.0,15.6329,15.6407,15.6174,15.6252,133767.0
2016-03-21 13:40:00,20.08,20.1,20.07,20.08,93586.0,15.6174,15.6329,15.6096,15.6174,93586.0
2016-03-21 13:50:00,20.08,20.08,20.06,20.07,118476.0,15.6174,15.6174,15.6018,15.6096,118476.0
2016-03-21 14:00:00,20.07,20.1,20.07,20.1,76877.0,15.6096,15.6329,15.6096,15.6329,76877.0
2016-03-21 14:10:00,20.1,20.13,20.09,20.11,109229.0,15.6329,15.6563,15.6252,15.6407,109229.0
2016-03-21 14:20:00,20.11,20.11,20.09,20.1,67848.0,15.6407,15.6407,15.6252,15.6329,67848.0
2016-03-21 14:30:00,20.09,20.13,20.09,20.13,123410.0,15.6252,15.6563,15.6252,15.6563,123410.0
2016-03-21 14:40:00,20.13,20.15,20.11,20.12,70824.0,15.6563,15.6718,15.6407,15.6485,70824.0
2016-03-21 14:50:00,20.12,20.13,20.11,20.11,110096.0,15.6485,15.6563,15.6407,15.6407,110096.0
2016-03-21 15:00:00,20.11,20.12,20.1,20.12,111988.0,15.6407,15.6485,15.6329,15.6485,111988.0
2016-03-21 15:10:00,20.12,20.15,20.11,20.14,150052.0,15.6485,15.6718,15.6407,15.664,150052.0
2016-03-21 15:20:00,20.15,20.16,20.12,20.15,209025.0,15.6718,15.6796,15.6485,15.6718,209025.0
2016-03-21 15:30:00,20.16,20.16,20.13,20.14,148796.0,15.6796,15.6796,15.6563,15.664,148796.0
2016-03-21 15:40:00,20.14,20.17,20.13,20.16,263220.0,15.664,15.6874,15.6563,15.6796,263220.0
2016-03-21 15:50:00,20.17,20.19,20.15,20.17,666567.0,15.6874,15.7029,15.6718,15.6874,666567.0
2016-03-22 09:30:00,20.12,20.18,20.07,20.1,192532.0,15.6485,15.6951,15.6096,15.6329,192532.0
2016-03-22 09:40:00,20.1,20.15,20.09,20.12,161388.0,15.6329,15.6718,15.6252,15.6485,161388.0
2016-03-22 09:50:00,20.13,20.24,20.12,20.24,238151.0,15.6563,15.7418,15.6485,15.7418,238151.0
2016-03-22 10:00:00,20.24,20.25,20.15,20.16,223424.0,15.7418,15.7496,15.6718,15.6796,223424.0
2016-03-22 10:10:00,20.16,20.2,20.15,20.19,196188.0,15.6796,15.7107,15.6718,15.7029,196188.0
2016-03-22 10:20:00,20.2,20.24,20.19,20.23,208616.0,15.7107,15.7418,15.7029,15.734,208616.0
2016-03-22 10:30:00,20.23,20.29,20.23,20.27,304099.0,15.734,15.7807,15.734,15.7651,304099.0
2016-03-22 10:40:00,20.27,20.28,20.24,20.28,161264.0,15.7651,15.7729,15.7418,15.7729,161264.0
2016-03-22 10:50:00,20.29,20.3,20.26,20.27,61645.0,15.7807,15.7885,15.7574,15.7651,61645.0
2016-03-22 11:00:00,20.26,20.29,20.25,20.29,122871.0,15.7574,15.7807,15.7496,15.7807,122871.0
2016-03-22 11:10:00,20.29,20.32,20.29,20.32,115993.0,15.7807,15.804,15.7807,15.804,115993.0
2016-03-22 11:20:00,20.31,20.33,20.28,20.32,193525.0,15.7963,15.8118,15.7729,15.804,193525.0
2016-03-22 11:30:00,20.32,20.33,20.31,20.32,107558.0,15.804,15.8118,15.7963,15.804,107558.0
2016-03-22 11:40:00,20.31,20.32,20.31,20.31,78077.0,15.7963,15.804,15.7963,15.7963,78077.0
2016-03-22 11:50:00,20.31,20.32,20.26,20.28,218266.0,15.7963,15.804,15.7574,15.7729,218266.0
2016-03-22 12:00:00,20.29,20.3,20.28,20.3,102212.0,15.7807,15.7885,15.7729,15.7885,102212.0
2016-03-22 12:10:00,20.3,20.31,20.29,20.3,107005.0,15.7885,15.7963,15.7807,15.7885,107005.0
2016-03-22 12:20:00,20.31,20.34,20.3,20.34,135957.0,15.7963,15.8196,15.7885,15.8196,135957.0
2016-03-22 12:30:00,20.35,20.35,20.33,20.34,75795.0,15.8274,15.8274,15.8118,15.8196,75795.0
2016-03-22 12:40:00,20.34,20.36,20.34,20.34,122078.0,15.8196,15.8351,15.8196,15.8196,122078.0
2016-03-22 12:50:00,20.35,20.38,20.34,20.36,112793.0,15.8274,15.8507,15.8196,15.8351,112793.0
2016-03-22 13:00:00,20.35,20.36,20.33,20.33,99691.0,15.8274,15.8351,15.8118,15.8118,99691.0
2016-03-22 13:10:00,20.33,20.34,20.32,20.32,87121.0,15.8118,15.8196,15.804,15.804,87121.0
2016-03-22 13:20:00,20.32,20.37,20.32,20.35,161123.0,15.804,15.8429,15.804,15.8274,161123.0
2016-03-22 13:30:00,20.36,20.4,20.35,20.37,150545.0,15.8351,15.8663,15.8274,15.8429,150545.0
2016-03-22 13:40:00,20.37,20.39,20.34,20.39,199115.0,15.8429,15.8585,15.8196,15.8585,199115.0
2016-03-22 13:50:00,20.39,20.4,20.36,20.39,193260.0,15.8585,15.8663,15.8351,15.8585,193260.0
2016-03-22 14:00:00,20.38,20.41,20.38,20.39,136045.0,15.8507,15.874,15.8507,15.8585,136045.0
2016-03-22 14:10:00,20.39,20.41,20.37,20.39,196599.0,15.8585,15.874,15.8429,15.8585,196599.0
2016-03-22 14:20:00,20.39,20.41,20.36,20.39,152408.0,15.8585,15.874,15.8351,15.8585,152408.0
2016-03-22 14:30:00,20.39,20.4,20.38,20.39,99185.0,15.8585,15.8663,15.8507,15.8585,99185.0
2016-03-22 14:40:00,20.39,20.42,20.39,20.4,213762.0,15.8585,15.8818,15.8585,15.8663,213762.0
2016-03-22 14:50:00,20.41,20.43,20.39,20.39,259671.0,15.874,15.8896,15.8585,15.8585,259671.0
2016-03-22 15:00:00,20.39,20.4,20.37,20.37,119760.0,15.8585,15.8663,15.8429,15.8429,119760.0
2016-03-22 15:10:00,20.37,20.38,20.33,20.33,260383.0,15.8429,15.8507,15.8118,15.8118,260383.0
2016-03-22 15:20:00,20.34,20.36,20.32,20.35,194592.0,15.8196,15.8351,15.804,15.8274,194592.0
2016-03-22 15:30:00,20.35,20.39,20.34,20.37,299549.0,15.8274,15.8585,15.8196,15.8429,299549.0
2016-03-22 15:40:00,20.36,20.37,20.31,20.31,400102.0,15.8351,15.8429,15.7963,15.7963,400102.0
2016-03-22 15:50:00,20.31,20.33,20.29,20.32,726664.0,15.7963,15.8118,15.7807,15.804,726664.0
2016-03-23 09:30:00,20.26,20.27,20.12,20.14,238140.0,15.7574,15.7651,15.6485,15.664,238140.0
2016-03-23 09:40:00,20.14,20.18,20.07,20.14,164826.0,15.664,15.6951,15.6096,15.664,164826.0
2016-03-23 09:50:00,20.14,20.21,20.08,20.11,217030.0,15.664,15.7185,15.6174,15.6407,217030.0
2016-03-23 10:00:00,20.1,20.13,20.07,20.1,246534.0,15.6329,15.6563,15.6096,15.6329,246534.0
2016-03-23 10:10:00,20.11,20.13,20.01,20.03,129298.0,15.6407,15.6563,15.5629,15.5785,129298.0
2016-03-23 10:20:00,20.03,20.11,20.03,20.1,107237.0,15.5785,15.6407,15.5785,15.6329,107237.0
2016-03-23 10:30:00,20.1,20.15,20.05,20.09,137068.0,15.6329,15.6718,15.594,15.6252,137068.0
2016-03-23 10:40:00,20.1,20.18,20.08,20.18,112173.0,15.6329,15.6951,15.6174,15.6951,112173.0
2016-03-23 10:50:00,20.18,20.18,20.14,20.16,76857.0,15.6951,15.6951,15.664,15.6796,76857.0
2016-03-23 11:00:00,20.14,20.2,20.11,20.19,75939.0,15.664,15.7107,15.6407,15.7029,75939.0
2016-03-23 11:10:00,20.18,20.19,20.06,20.06,107105.0,15.6951,15.7029,15.6018,15.6018,107105.0
2016-03-23 11:20:00,20.05,20.09,20.04,20.05,164146.0,15.594,15.6252,15.5863,15.594,164146.0
2016-03-23 11:30:00,20.06,20.11,20.04,20.09,171210.0,15.6018,15.6407,15.5863,15.6252,171210.0
2016-03-23 11:40:00,20.08,20.09,20.08,20.09,80626.0,15.6174,15.6252,15.6174,15.6252,80626.0
2016-03-23 11:50:00,20.09,20.1,20.06,20.09,223224.0,15.6252,15.6329,15.6018,15.6252,223224.0
2016-03-23 12:00:00,20.09,20.12,20.07,20.1,107281.0,15.6252,15.6485,15.6096,15.6329,107281.0
2016-03-23 12:10:00,20.1,20.14,20.1,20.14,97612.0,15.6329,15.664,15.6329,15.664,97612.0
2016-03-23 12:20:00,20.14,20.17,20.13,20.15,69017.0,15.664,15.6874,15.6563,15.6718,69017.0
2016-03-23 12:30:00,20.16,20.16,20.13,20.14,149914.0,15.6796,15.6796,15.6563,15.664,149914.0
2016-03-23 12:40:00,20.14,20.15,20.11,20.13,50877.0,15.664,15.6718,15.6407,15.6563,50877.0
2016-03-23 12:50:00,20.13,20.14,20.09,20.13,120267.0,15.6563,15.664,15.6252,15.6563,120267.0
2016-03-23 13:00:00,20.14,20.14,20.1,20.13,72742.0,15.664,15.664,15.6329,15.6563,72742.0
2016-03-23 13:10:00,20.13,20.15,20.12,20.14,62688.0,15.6563,15.6718,15.6485,15.664,62688.0
2016-03-23 13:20:00,20.14,20.17,20.14,20.16,107443.0,15.664,15.6874,15.664,15.6796,107443.0
2016-03-23 13:30:00,20.16,20.17,20.14,20.16,78572.0,15.6796,15.6874,15.664,15.6796,78572.0
2016-03-23 13:40:00,20.16,20.19,20.14,20.16,100354.0,15.6796,15.7029,15.664,15.6796,100354.0
2016-03-23 13:50:00,20.16,20.2,20.14,20.19,103200.0,15.6796,15.7107,15.664,15.7029,103200.0
2016-03-23 14:00:00,20.19,20.2,20.15,20.17,256592.0,15.7029,15.7107,15.6718,15.6874,256592.0
2016-03-23 14:10:00,20.17,20.2,20.15,20.18,117393.0,15.6874,15.7107,15.6718,15.6951,117393.0
2016-03-23 14:20:00,20.18,20.19,20.13,20.14,134680.0,15.6951,15.7029,15.6563,15.664,134680.0
2016-03-23 14:30:00,20.14,20.16,20.13,20.15,85314.0,15.664,15.6796,15.6563,15.6718,85314.0
2016-03-23 14:40:00,20.15,20.17,20.1,20.11,240775.0,15.6718,15.6874,15.6329,15.6407,240775.0
2016-03-23 14:50:00,20.11,20.14,20.1,20.12,158954.0,15.6407,15.664,15.6329,15.6485,158954.0
2016-03-23 15:00:00,20.12,20.13,20.1,20.13,141603.0,15.6485,15.6563,15.6329,15.6563,141603.0
2016-03-23 15:10:00,20.13,20.14,20.09,20.12,187871.0,15.6563,15.664,15.6252,15.6485,187871.0
2016-03-23 15:20:00,20.12,20.14,20.11,20.13,158040.0,15.6485,15.664,15.6407,15.6563,158040.0
2016-03-23 15:30:00,20.13,20.16,20.12,20.14,207923.0,15.6563,15.6796,15.6485,15.664,207923.0
2016-03-23 15:40:00,20.13,20.14,20.11,20.14,265303.0,15.6563,15.664,15.6407,15.664,265303.0
2016-03-23 15:50:00,20.14,20.14,20.11,20.12,487466.0,15.664,15.664,15.6407,15.6485,487466.0
2016-03-24 09:30:00,19.89,19.94,19.82,19.92,278113.0,15.4696,15.5085,15.4152,15.4929,278113.0
2016-03-24 09:40:00,19.92,19.96,19.86,19.94,157281.0,15.4929,15.524,15.4463,15.5085,157281.0
2016-03-24 09:50:00,19.94,20.02,19.94,20.01,101735.0,15.5085,15.5707,15.5085,15.5629,101735.0
2016-03-24 10:00:00,20.01,20.05,19.99,20.03,114716.0,15.5629,15.594,15.5474,15.5785,114716.0
2016-03-24 10:10:00,20.03,20.08,19.99,20.05,177904.0,15.5785,15.6174,15.5474,15.594,177904.0
2016-03-24 10:20:00,20.05,20.13,20.05,20.06,332401.0,15.594,15.6563,15.594,15.6018,332401.0
2016-03-24 10:30:00,20.05,20.11,20.03,20.09,142313.0,15.594,15.6407,15.5785,15.6252,142313.0
2016-03-24 10:40:00,20.1,20.17,20.09,20.16,203490.0,15.6329,15.6874,15.6252,15.6796,203490.0
2016-03-24 10:50:00,20.16,20.2,20.14,20.19,188792.0,15.6796,15.7107,15.664,15.7029,188792.0
2016-03-24 11:00:00,20.19,20.21,20.17,20.19,112696.0,15.7029,15.7185,15.6874,15.7029,112696.0
2016-03-24 11:10:00,20.2,20.22,20.19,20.21,130772.0,15.7107,15.7263,15.7029,15.7185,130772.0
2016-03-24 11:20:00,20.21,20.21,20.11,20.11,218921.0,15.7185,15.7185,15.6407,15.6407,218921.0
2016-03-24 11:30:00,20.11,20.19,20.1,20.14,339449.0,15.6407,15.7029,15.6329,15.664,339449.0
2016-03-24 11:40:00,20.14,20.19,20.13,20.16,154673.0,15.664,15.7029,15.6563,15.6796,154673.0
2016-03-24 11:50:00,20.16,20.19,20.14,20.16,202914.0,15.6796,15.7029,15.664,15.6796,202914.0
2016-03-24 12:00:00,20.16,20.25,20.15,20.25,125772.0,15.6796,15.7496,15.6718,15.7496,125772.0
2016-03-24 12:10:00,20.25,20.26,20.21,20.21,161444.0,15.7496,15.7574,15.7185,15.7185,161444.0
2016-03-24 12:20:00,20.21,20.21,20.18,20.2,154312.0,15.7185,15.7185,15.6951,15.7107,154312.0
2016-03-24 12:30:00,20.2,20.25,20.19,20.24,143971.0,15.7107,15.7496,15.7029,15.7418,143971.0
2016-03-24 12:40:00,20.23,20.28,20.23,20.27,164918.0,15.734,15.7729,15.734,15.7651,164918.0
2016-03-24 12:50:00,20.27,20.28,20.25,20.27,106169.0,15.7651,15.7729,15.7496,15.7651,106169.0
2016-03-24 13:00:00,20.26,20.28,20.24,20.24,108293.0,15.7574,15.7729,15.7418,15.7418,108293.0
2016-03-24 13:10:00,20.24,20.28,20.23,20.27,117988.0,15.7418,15.7729,15.734,15.7651,117988.0
2016-03-24 13:20:00,20.27,20.27,20.2,20.22,94020.0,15.7651,15.7651,15.7107,15.7263,94020.0
2016-03-24 13:30:00,20.22,20.22,20.19,20.22,111936.0,15.7263,15.7263,15.7029,15.7263,111936.0
2016-03-24 13:40:00,20.21,20.25,20.21,20.24,81329.0,15.7185,15.7496,15.7185,15.7418,81329.0
2016-03-24 13:50:00,20.25,20.26,20.24,20.26,101030.0,15.7496,15.7574,15.7418,15.7574,101030.0
2016-03-24 14:00:00,20.25,20.26,20.2,20.21,94259.0,15.7496,15.7574,15.7107,15.7185,94259.0
2016-03-24 14:10:00,20.21,20.25,20.2,20.2,136719.0,15.7185,15.7496,15.7107,15.7107,136719.0
2016-03-24 14:20:00,20.2,20.24,20.2,20.23,186250.0,15.7107,15.7418,15.7107,15.734,186250.0
2016-03-24 14:30:00,20.24,20.26,20.2,20.25,108085.0,15.7418,15.7574,15.7107,15.7496,108085.0
2016-03-24 14:40:00,20.25,20.25,20.22,20.25,68702.0,15.7496,15.7496,15.7263,15.7496,68702.0
2016-03-24 14:50:00,20.25,20.27,20.22,20.23,67069.0,15.7496,15.7651,15.7263,15.734,67069.0
2016-03-24 15:00:00,20.23,20.25,20.21,20.23,119177.0,15.734,15.7496,15.7185,15.734,119177.0
2016-03-24 15:10:00,20.23,20.29,20.23,20.26,123542.0,15.734,15.7807,15.734,15.7574,123542.0
2016-03-24 15:20:00,20.26,20.27,20.25,20.26,139583.0,15.7574,15.7651,15.7496,15.7574,139583.0
2016-03-24 15:30:00,20.26,20.27,20.24,20.26,159845.0,15.7574,15.7651,15.7418,15.7574,159845.0
2016-03-24 15:40:00,20.26,20.27,20.24,20.25,246713.0,15.7574,15.7651,15.7418,15.7496,246713.0
2016-03-24 15:50:00,20.26,20.26,20.24,20.26,329941.0,15.7574,15.7574,15.7418,15.7574,329941.0
2016-03-28 09:30:00,20.37,20.45,20.32,20.43,282504.0,15.8429,15.9051,15.804,15.8896,282504.0
2016-03-28 09:40:00,20.43,20.52,20.43,20.48,314399.0,15.8896,15.9596,15.8896,15.9285,314399.0
2016-03-28 09:50:00,20.49,20.53,20.46,20.53,384163.0,15.9363,15.9674,15.9129,15.9674,384163.0
2016-03-28 10:00:00,20.53,20.54,20.47,20.51,274584.0,15.9674,15.9751,15.9207,15.9518,274584.0
2016-03-28 10:10:00,20.51,20.52,20.42,20.44,196684.0,15.9518,15.9596,15.8818,15.8974,196684.0
2016-03-28 10:20:00,20.43,20.44,20.39,20.43,121068.0,15.8896,15.8974,15.8585,15.8896,121068.0
2016-03-28 10:30:00,20.43,20.44,20.31,20.33,238895.0,15.8896,15.8974,15.7963,15.8118,238895.0
2016-03-28 10:40:00,20.32,20.36,20.31,20.35,227957.0,15.804,15.8351,15.7963,15.8274,227957.0
2016-03-28 10:50:00,20.35,20.36,20.33,20.34,78930.0,15.8274,15.8351,15.8118,15.8196,78930.0
2016-03-28 11:00:00,20.35,20.38,20.3,20.3,106511.0,15.8274,15.8507,15.7885,15.7885,106511.0
2016-03-28 11:10:00,20.3,20.33,20.27,20.28,81922.0,15.7885,15.8118,15.7651,15.7729,81922.0
2016-03-28 11:20:00,20.28,20.33,20.27,20.33,105582.0,15.7729,15.8118,15.7651,15.8118,105582.0
2016-03-28 11:30:00,20.33,20.36,20.31,20.31,99839.0,15.8118,15.8351,15.7963,15.7963,99839.0
2016-03-28 11:40:00,20.32,20.35,20.29,20.32,51378.0,15.804,15.8274,15.7807,15.804,51378.0
2016-03-28 11:50:00,20.32,20.36,20.3,20.35,173597.0,15.804,15.8351,15.7885,15.8274,173597.0
2016-03-28 12:00:00,20.35,20.36,20.33,20.34,124188.0,15.8274,15.8351,15.8118,15.8196,124188.0
2016-03-28 12:10:00,20.34,20.38,20.33,20.37,94544.0,15.8196,15.8507,15.8118,15.8429,94544.0
2016-03-28 12:20:00,20.38,20.42,20.36,20.42,152395.0,15.8507,15.8818,15.8351,15.8818,152395.0
2016-03-28 12:30:00,20.41,20.43,20.36,20.41,148400.0,15.874,15.8896,15.8351,15.874,148400.0
2016-03-28 12:40:00,20.41,20.44,20.41,20.44,100188.0,15.874,15.8974,15.874,15.8974,100188.0
2016-03-28 12:50:00,20.43,20.44,20.4,20.43,69458.0,15.8896,15.8974,15.8663,15.8896,69458.0
2016-03-28 13:00:00,20.43,20.45,20.42,20.44,102260.0,15.8896,15.9051,15.8818,15.8974,102260.0
2016-03-28 13:10:00,20.44,20.44,20.41,20.42,110522.0,15.8974,15.8974,15.874,15.8818,110522.0
2016-03-28 13:20:00,20.41,20.43,20.4,20.42,70592.0,15.874,15.8896,15.8663,15.8818,70592.0
2016-03-28 13:30:00,20.41,20.43,20.4,20.41,46753.0,15.874,15.8896,15.8663,15.874,46753.0
2016-03-28 13:40:00,20.4,20.44,20.4,20.44,115926.0,15.8663,15.8974,15.8663,15.8974,115926.0
2016-03-28 13:50:00,20.44,20.45,20.41,20.42,78356.0,15.8974,15.9051,15.874,15.8818,78356.0
2016-03-28 14:00:00,20.42,20.45,20.4,20.4,151120.0,15.8818,15.9051,15.8663,15.8663,151120.0
2016-03-28 14:10:00,20.4,20.42,20.38,20.39,159564.0,15.8663,15.8818,15.8507,15.8585,159564.0
2016-03-28 14:20:00,20.39,20.45,20.38,20.42,335417.0,15.8585,15.9051,15.8507,15.8818,335417.0
2016-03-28 14:30:00,20.41,20.42,20.39,20.4,115312.0,15.874,15.8818,15.8585,15.8663,115312.0
2016-03-28 14:40:00,20.4,20.4,20.37,20.37,97086.0,15.8663,15.8663,15.8429,15.8429,97086.0
2016-03-28 14:50:00,20.38,20.4,20.37,20.39,150248.0,15.8507,15.8663,15.8429,15.8585,150248.0
2016-03-28 15:00:00,20.39,20.43,20.38,20.43,131519.0,15.8585,15.8896,15.8507,15.8896,131519.0
2016-03-28 15:10:00,20.43,20.45,20.42,20.43,124085.0,15.8896,15.9051,15.8818,15.8896,124085.0
2016-03-28 15:20:00,20.44,20.45,20.41,20.42,182505.0,15.8974,15.9051,15.874,15.8818,182505.0
2016-03-28 15:30:00,20.42,20.43,20.4,20.43,243982.0,15.8818,15.8896,15.8663,15.8896,243982.0
2016-03-28 15:40:00,20.43,20.44,20.38,20.39,379391.0,15.8896,15.8974,15.8507,15.8585,379391.0
2016-03-28 15:50:00,20.39,20.4,20.36,20.39,725733.0,15.8585,15.8663,15.8351,15.8585,725733.0
2016-03-29 09:30:00,20.23,20.33,20.2,20.23,421808.0,15.734,15.8118,15.7107,15.734,421808.0
2016-03-29 09:40:00,20.23,20.48,20.2,20.48,296255.0,15.734,15.9285,15.7107,15.9285,296255.0
2016-03-29 09:50:00,20.48,20.5,20.39,20.41,171600.0,15.9285,15.944,15.8585,15.874,171600.0
2016-03-29 10:00:00,20.41,20.48,20.4,20.45,181323.0,15.874,15.9285,15.8663,15.9051,181323.0
2016-03-29 10:10:00,20.46,20.49,20.43,20.48,98375.0,15.9129,15.9363,15.8896,15.9285,98375.0
2016-03-29 10:20:00,20.48,20.5,20.47,20.48,135626.0,15.9285,15.944,15.9207,15.9285,135626.0
2016-03-29 10:30:00,20.48,20.5,20.43,20.47,167156.0,15.9285,15.944,15.8896,15.9207,167156.0
2016-03-29 10:40:00,20.47,20.5,20.44,20.48,103586.0,15.9207,15.944,15.8974,15.9285,103586.0
2016-03-29 10:50:00,20.48,20.5,20.46,20.5,132222.0,15.9285,15.944,15.9129,15.944,132222.0
2016-03-29 11:00:00,20.5,20.5,20.45,20.48,121978.0,15.944,15.944,15.9051,15.9285,121978.0
2016-03-29 11:10:00,20.48,20.48,20.43,20.44,146784.0,15.9285,15.9285,15.8896,15.8974,146784.0
2016-03-29 11:20:00,20.44,20.5,20.43,20.48,171359.0,15.8974,15.944,15.8896,15.9285,171359.0
2016-03-29 11:30:00,20.48,20.49,20.46,20.48,114283.0,15.9285,15.9363,15.9129,15.9285,114283.0
2016-03-29 11:40:00,20.47,20.5,20.47,20.5,123709.0,15.9207,15.944,15.9207,15.944,123709.0
2016-03-29 11:50:00,20.49,20.5,20.43,20.43,119675.0,15.9363,15.944,15.8896,15.8896,119675.0
2016-03-29 12:00:00,20.43,20.43,20.4,20.43,110482.0,15.8896,15.8896,15.8663,15.8896,110482.0
2016-03-29 12:10:00,20.42,20.44,20.42,20.44,145901.0,15.8818,15.8974,15.8818,15.8974,145901.0
2016-03-29 12:20:00,20.44,20.54,20.44,20.52,661679.0,15.8974,15.9751,15.8974,15.9596,661679.0
2016-03-29 12:30:00,20.52,20.54,20.47,20.48,153163.0,15.9596,15.9751,15.9207,15.9285,153163.0
2016-03-29 12:40:00,20.48,20.52,20.47,20.49,152528.0,15.9285,15.9596,15.9207,15.9363,152528.0
2016-03-29 12:50:00,20.49,20.5,20.48,20.48,78888.0,15.9363,15.944,15.9285,15.9285,78888.0
2016-03-29 13:00:00,20.48,20.5,20.47,20.49,116954.0,15.9285,15.944,15.9207,15.9363,116954.0
2016-03-29 13:10:00,20.48,20.49,20.47,20.48,57981.0,15.9285,15.9363,15.9207,15.9285,57981.0
2016-03-29 13:20:00,20.47,20.48,20.46,20.48,114308.0,15.9207,15.9285,15.9129,15.9285,114308.0
2016-03-29 13:30:00,20.48,20.5,20.47,20.5,82122.0,15.9285,15.944,15.9207,15.944,82122.0
2016-03-29 13:40:00,20.5,20.51,20.49,20.5,140832.0,15.944,15.9518,15.9363,15.944,140832.0
2016-03-29 13:50:00,20.5,20.53,20.49,20.5,205195.0,15.944,15.9674,15.9363,15.944,205195.0
2016-03-29 14:00:00,20.5,20.51,20.49,20.5,140650.0,15.944,15.9518,15.9363,15.944,140650.0
2016-03-29 14:10:00,20.49,20.54,20.49,20.54,169988.0,15.9363,15.9751,15.9363,15.9751,169988.0
2016-03-29 14:20:00,20.54,20.55,20.53,20.55,161106.0,15.9751,15.9829,15.9674,15.9829,161106.0
2016-03-29 14:30:00,20.54,20.65,20.54,20.63,621190.0,15.9751,16.0607,15.9751,16.0451,621190.0
2016-03-29 14:40:00,20.63,20.63,20.61,20.63,163862.0,16.0451,16.0451,16.0296,16.0451,163862.0
2016-03-29 14:50:00,20.63,20.65,20.59,20.6,176003.0,16.0451,16.0607,16.014,16.0218,176003.0
2016-03-29 15:00:00,20.6,20.6,20.57,20.58,156106.0,16.0218,16.0218,15.9985,16.0063,156106.0
2016-03-29 15:10:00,20.58,20.63,20.58,20.63,215836.0,16.0063,16.0451,16.0063,16.0451,215836.0
2016-03-29 15:20:00,20.63,20.68,20.62,20.66,271537.0,16.0451,16.084,16.0374,16.0685,271537.0
2016-03-29 15:30:00,20.66,20.67,20.64,20.67,253747.0,16.0685,16.0763,16.0529,16.0763,253747.0
2016-03-29 15:40:00,20.67,20.68,20.6,20.61,459473.0,16.0763,16.084,16.0218,16.0296,459473.0
2016-03-29 15:50:00,20.6,20.65,20.6,20.65,581762.0,16.0218,16.0607,16.0218,16.0607,581762.0
2016-03-30 09:30:00,20.75,20.83,20.7,20.82,197225.0,16.1385,16.2007,16.0996,16.1929,197225.0
2016-03-30 09:40:00,20.83,20.95,20.82,20.92,168595.0,16.2007,16.294,16.1929,16.2707,168595.0
2016-03-30 09:50:00,20.92,20.93,20.82,20.85,159079.0,16.2707,16.2785,16.1929,16.2162,159079.0
2016-03-30 10:00:00,20.84,20.88,20.82,20.85,130916.0,16.2085,16.2396,16.1929,16.2162,130916.0
2016-03-30 10:10:00,20.85,20.92,20.85,20.89,251738.0,16.2162,16.2707,16.2162,16.2474,251738.0
2016-03-30 10:20:00,20.9,20.95,20.89,20.91,206229.0,16.2551,16.294,16.2474,16.2629,206229.0
2016-03-30 10:30:00,20.92,20.99,20.91,20.96,228573.0,16.2707,16.3251,16.2629,16.3018,228573.0
2016-03-30 10:40:00,20.96,21.0,20.94,20.97,202292.0,16.3018,16.3329,16.2862,16.3096,202292.0
2016-03-30 10:50:00,20.96,20.99,20.95,20.99,157158.0,16.3018,16.3251,16.294,16.3251,157158.0
2016-03-30 11:00:00,20.99,21.07,20.98,21.02,906167.0,16.3251,16.3874,16.3174,16.3485,906167.0
2016-03-30 11:10:00,21.02,21.03,20.96,20.98,299224.0,16.3485,16.3562,16.3018,16.3174,299224.0
2016-03-30 11:20:00,20.98,21.05,20.98,21.03,256100.0,16.3174,16.3718,16.3174,16.3562,256100.0
2016-03-30 11:30:00,21.02,21.03,20.95,20.95,213038.0,16.3485,16.3562,16.294,16.294,213038.0
2016-03-30 11:40:00,20.95,20.97,20.91,20.96,155545.0,16.294,16.3096,16.2629,16.3018,155545.0
2016-03-30 11:50:00,20.96,20.96,20.9,20.92,73458.0,16.3018,16.3018,16.2551,16.2707,73458.0
2016-03-30 12:00:00,20.92,20.94,20.9,20.92,89575.0,16.2707,16.2862,16.2551,16.2707,89575.0
2016-03-30 12:10:00,20.93,20.93,20.9,20.9,78032.0,16.2785,16.2785,16.2551,16.2551,78032.0
2016-03-30 12:20:00,20.9,20.91,20.81,20.88,170339.0,16.2551,16.2629,16.1851,16.2396,170339.0
2016-03-30 12:30:00,20.87,20.89,20.84,20.86,77625.0,16.2318,16.2474,16.2085,16.224,77625.0
2016-03-30 12:40:00,20.86,20.86,20.79,20.82,104923.0,16.224,16.224,16.1696,16.1929,104923.0
2016-03-30 12:50:00,20.82,20.83,20.79,20.8,56544.0,16.1929,16.2007,16.1696,16.1774,56544.0
2016-03-30 13:00:00,20.8,20.81,20.77,20.79,82708.0,16.1774,16.1851,16.154,16.1696,82708.0
2016-03-30 13:10:00,20.78,20.79,20.75,20.75,171944.0,16.1618,16.1696,16.1385,16.1385,171944.0
2016-03-30 13:20:00,20.75,20.9,20.75,20.75,85188.0,16.1385,16.2551,16.1385,16.1385,85188.0
2016-03-30 13:30:00,20.75,20.76,20.71,20.72,111266.0,16.1385,16.1462,16.1074,16.1151,111266.0
2016-03-30 13:40:00,20.72,20.74,20.72,20.73,132489.0,16.1151,16.1307,16.1151,16.1229,132489.0
2016-03-30 13:50:00,20.74,20.76,20.73,20.75,69071.0,16.1307,16.1462,16.1229,16.1385,69071.0
2016-03-30 14:00:00,20.75,20.76,20.75,20.75,136635.0,16.1385,16.1462,16.1385,16.1385,136635.0
2016-03-30 14:10:00,20.75,20.8,20.75,20.77,148557.0,16.1385,16.1774,16.1385,16.154,148557.0
2016-03-30 14:20:00,20.78,20.81,20.76,20.81,184488.0,16.1618,16.1851,16.1462,16.1851,184488.0
2016-03-30 14:30:00,20.82,20.85,20.81,20.84,161672.0,16.1929,16.2162,16.1851,16.2085,161672.0
2016-03-30 14:40:00,20.85,20.85,20.8,20.8,79163.0,16.2162,16.2162,16.1774,16.1774,79163.0
2016-03-30 14:50:00,20.8,20.81,20.79,20.8,124660.0,16.1774,16.1851,16.1696,16.1774,124660.0
2016-03-30 15:00:00,20.79,20.9,20.79,20.89,297593.0,16.1696,16.2551,16.1696,16.2474,297593.0
2016-03-30 15:10:00,20.89,20.89,20.85,20.85,124068.0,16.2474,16.2474,16.2162,16.2162,124068.0
2016-03-30 15:20:00,20.85,20.86,20.85,20.85,143174.0,16.2162,16.224,16.2162,16.2162,143174.0
2016-03-30 15:30:00,20.85,20.86,20.82,20.84,251195.0,16.2162,16.224,16.1929,16.2085,251195.0
2016-03-30 15:40:00,20.84,20.85,20.82,20.82,356563.0,16.2085,16.2162,16.1929,16.1929,356563.0
2016-03-30 15:50:00,20.82,20.85,20.82,20.84,589901.0,16.1929,16.2162,16.1929,16.2085,589901.0
2016-03-31 09:30:00,20.91,21.0,20.82,20.96,335694.0,16.2629,16.3329,16.1929,16.3018,335694.0
2016-03-31 09:40:00,20.97,21.0,20.9,21.0,216925.0,16.3096,16.3329,16.2551,16.3329,216925.0
2016-03-31 09:50:00,21.0,21.0,20.89,20.94,242422.0,16.3329,16.3329,16.2474,16.2862,242422.0
2016-03-31 10:00:00,20.94,20.94,20.89,20.91,330323.0,16.2862,16.2862,16.2474,16.2629,330323.0
2016-03-31 10:10:00,20.91,20.98,20.9,20.96,164033.0,16.2629,16.3174,16.2551,16.3018,164033.0
2016-03-31 10:20:00,20.96,20.99,20.93,20.96,131631.0,16.3018,16.3251,16.2785,16.3018,131631.0
2016-03-31 10:30:00,20.96,20.98,20.92,20.96,151225.0,16.3018,16.3174,16.2707,16.3018,151225.0
2016-03-31 10:40:00,20.96,20.99,20.93,20.98,190353.0,16.3018,16.3251,16.2785,16.3174,190353.0
2016-03-31 10:50:00,20.98,21.0,20.93,20.93,128075.0,16.3174,16.3329,16.2785,16.2785,128075.0
2016-03-31 11:00:00,20.94,20.95,20.91,20.91,84285.0,16.2862,16.294,16.2629,16.2629,84285.0
2016-03-31 11:10:00,20.91,20.94,20.9,20.91,94942.0,16.2629,16.2862,16.2551,16.2629,94942.0
2016-03-31 11:20:00,20.91,20.92,20.89,20.91,216314.0,16.2629,16.2707,16.2474,16.2629,216314.0
2016-03-31 11:30:00,20.91,20.92,20.88,20.9,121345.0,16.2629,16.2707,16.2396,16.2551,121345.0
2016-03-31 11:40:00,20.9,20.95,20.9,20.95,86769.0,16.2551,16.294,16.2551,16.294,86769.0
2016-03-31 11:50:00,20.95,20.98,20.94,20.96,133354.0,16.294,16.3174,16.2862,16.3018,133354.0
2016-03-31 12:00:00,20.96,20.97,20.93,20.94,83890.0,16.3018,16.3096,16.2785,16.2862,83890.0
2016-03-31 12:10:00,20.94,20.97,20.93,20.96,108388.0,16.2862,16.3096,16.2785,16.3018,108388.0
2016-03-31 12:20:00,20.96,20.97,20.95,20.96,100790.0,16.3018,16.3096,16.294,16.3018,100790.0
2016-03-31 12:30:00,20.96,20.97,20.88,20.9,73115.0,16.3018,16.3096,16.2396,16.2551,73115.0
2016-03-31 12:40:00,20.91,20.93,20.89,20.93,78584.0,16.2629,16.2785,16.2474,16.2785,78584.0
2016-03-31 12:50:00,20.92,20.94,20.9,20.92,69448.0,16.2707,16.2862,16.2551,16.2707,69448.0
2016-03-31 13:00:00,20.92,20.93,20.89,20.9,89444.0,16.2707,16.2785,16.2474,16.2551,89444.0
2016-03-31 13:10:00,20.9,20.93,20.87,20.88,110292.0,16.2551,16.2785,16.2318,16.2396,110292.0
2016-03-31 13:20:00,20.88,20.93,20.88,20.91,132111.0,16.2396,16.2785,16.2396,16.2629,132111.0
2016-03-31 13:30:00,20.91,20.91,20.86,20.87,57137.0,16.2629,16.2629,16.224,16.2318,57137.0
2016-03-31 13:40:00,20.86,20.87,20.85,20.87,70510.0,16.224,16.2318,16.2162,16.2318,70510.0
2016-03-31 13:50:00,20.87,20.89,20.85,20.88,103307.0,16.2318,16.2474,16.2162,16.2396,103307.0
2016-03-31 14:00:00,20.88,20.88,20.83,20.83,279849.0,16.2396,16.2396,16.2007,16.2007,279849.0
2016-03-31 14:10:00,20.83,20.85,20.81,20.81,258752.0,16.2007,16.2162,16.1851,16.1851,258752.0
2016-03-31 14:20:00,20.81,20.83,20.79,20.81,829003.0,16.1851,16.2007,16.1696,16.1851,829003.0
2016-03-31 14:30:00,20.82,20.82,20.77,20.77,121913.0,16.1929,16.1929,16.154,16.154,121913.0
2016-03-31 14:40:00,20.77,20.78,20.74,20.74,143559.0,16.154,16.1618,16.1307,16.1307,143559.0
2016-03-31 14:50:00,20.75,20.8,20.74,20.75,216790.0,16.1385,16.1774,16.1307,16.1385,216790.0
2016-03-31 15:00:00,20.76,20.8,20.75,20.8,463534.0,16.1462,16.1774,16.1385,16.1774,463534.0
2016-03-31 15:10:00,20.8,20.91,20.8,20.91,608618.0,16.1774,16.2629,16.1774,16.2629,608618.0
2016-03-31 15:20:00,20.91,20.96,20.9,20.96,465658.0,16.2629,16.3018,16.2551,16.3018,465658.0
2016-03-31 15:30:00,20.96,20.98,20.93,20.94,267283.0,16.3018,16.3174,16.2785,16.2862,267283.0
2016-03-31 15:40:00,20.94,20.97,20.92,20.93,482935.0,16.2862,16.3096,16.2707,16.2785,482935.0
2016-03-31 15:50:00,20.93,20.93,20.88,20.89,519417.0,16.2785,16.2785,16.2396,16.2474,519417.0
2016-04-01 09:30:00,20.68,20.77,20.64,20.67,225159.0,16.084,16.154,16.0529,16.0763,225159.0
2016-04-01 09:40:00,20.66,20.81,20.61,20.81,196724.0,16.0685,16.1851,16.0296,16.1851,196724.0
2016-04-01 09:50:00,20.81,20.82,20.7,20.78,264248.0,16.1851,16.1929,16.0996,16.1618,264248.0
2016-04-01 10:00:00,20.78,20.86,20.71,20.82,489084.0,16.1618,16.224,16.1074,16.1929,489084.0
2016-04-01 10:10:00,20.83,20.86,20.76,20.78,134060.0,16.2007,16.224,16.1462,16.1618,134060.0
2016-04-01 10:20:00,20.78,20.8,20.73,20.73,109930.0,16.1618,16.1774,16.1229,16.1229,109930.0
2016-04-01 10:30:00,20.73,20.78,20.71,20.76,234243.0,16.1229,16.1618,16.1074,16.1462,234243.0
2016-04-01 10:40:00,20.77,20.81,20.75,20.8,155009.0,16.154,16.1851,16.1385,16.1774,155009.0
2016-04-01 10:50:00,20.8,20.84,20.76,20.84,104880.0,16.1774,16.2085,16.1462,16.2085,104880.0
2016-04-01 11:00:00,20.84,20.89,20.82,20.85,103833.0,16.2085,16.2474,16.1929,16.2162,103833.0
2016-04-01 11:10:00,20.86,20.87,20.81,20.82,67855.0,16.224,16.2318,16.1851,16.1929,67855.0
2016-04-01 11:20:00,20.81,20.87,20.81,20.85,78216.0,16.1851,16.2318,16.1851,16.2162,78216.0
2016-04-01 11:30:00,20.85,20.89,20.84,20.85,62704.0,16.2162,16.2474,16.2085,16.2162,62704.0
2016-04-01 11:40:00,20.86,20.88,20.82,20.84,76122.0,16.224,16.2396,16.1929,16.2085,76122.0
2016-04-01 11:50:00,20.84,20.86,20.82,20.85,108606.0,16.2085,16.224,16.1929,16.2162,108606.0
2016-04-01 12:00:00,20.85,20.86,20.78,20.78,81825.0,16.2162,16.224,16.1618,16.1618,81825.0
2016-04-01 12:10:00,20.78,20.79,20.77,20.78,56330.0,16.1618,16.1696,16.154,16.1618,56330.0
2016-04-01 12:20:00,20.78,20.8,20.75,20.8,70626.0,16.1618,16.1774,16.1385,16.1774,70626.0
2016-04-01 12:30:00,20.79,20.8,20.75,20.77,121952.0,16.1696,16.1774,16.1385,16.154,121952.0
2016-04-01 12:40:00,20.78,20.8,20.77,20.79,74857.0,16.1618,16.1774,16.154,16.1696,74857.0
2016-04-01 12:50:00,20.79,20.81,20.77,20.8,59485.0,16.1696,16.1851,16.154,16.1774,59485.0
2016-04-01 13:00:00,20.79,20.81,20.78,20.78,106586.0,16.1696,16.1851,16.1618,16.1618,106586.0
2016-04-01 13:10:00,20.79,20.85,20.78,20.84,250220.0,16.1696,16.2162,16.1618,16.2085,250220.0
2016-04-01 13:20:00,20.84,20.85,20.82,20.82,99568.0,16.2085,16.2162,16.1929,16.1929,99568.0
2016-04-01 13:30:00,20.82,20.84,20.8,20.82,152063.0,16.1929,16.2085,16.1774,16.1929,152063.0
2016-04-01 13:40:00,20.83,20.83,20.81,20.82,77171.0,16.2007,16.2007,16.1851,16.1929,77171.0
2016-04-01 13:50:00,20.82,20.85,20.81,20.82,125550.0,16.1929,16.2162,16.1851,16.1929,125550.0
2016-04-01 14:00:00,20.83,20.83,20.81,20.83,86655.0,16.2007,16.2007,16.1851,16.2007,86655.0
2016-04-01 14:10:00,20.82,20.83,20.81,20.81,107772.0,16.1929,16.2007,16.1851,16.1851,107772.0
2016-04-01 14:20:00,20.81,20.82,20.79,20.8,88810.0,16.1851,16.1929,16.1696,16.1774,88810.0
2016-04-01 14:30:00,20.8,20.85,20.79,20.85,142789.0,16.1774,16.2162,16.1696,16.2162,142789.0
2016-04-01 14:40:00,20.85,20.85,20.83,20.84,89435.0,16.2162,16.2162,16.2007,16.2085,89435.0
2016-04-01 14:50:00,20.83,20.87,20.82,20.83,212545.0,16.2007,16.2318,16.1929,16.2007,212545.0
2016-04-01 15:00:00,20.83,20.84,20.82,20.82,111799.0,16.2007,16.2085,16.1929,16.1929,111799.0
2016-04-01 15:10:00,20.82,20.84,20.82,20.84,132405.0,16.1929,16.2085,16.1929,16.2085,132405.0
2016-04-01 15:20:00,20.83,20.84,20.82,20.82,113367.0,16.2007,16.2085,16.1929,16.1929,113367.0
2016-04-01 15:30:00,20.83,20.84,20.82,20.82,314117.0,16.2007,16.2085,16.1929,16.1929,314117.0
2016-04-01 15:40:00,20.82,20.85,20.82,20.83,736334.0,16.1929,16.2162,16.1929,16.2007,736334.0
2016-04-01 15:50:00,20.84,20.85,20.82,20.84,741096.0,16.2085,16.2162,16.1929,16.2085,741096.0
2016-04-04 09:30:00,20.79,20.86,20.77,20.84,213586.0,16.1696,16.224,16.154,16.2085,213586.0
2016-04-04 09:40:00,20.84,20.86,20.78,20.82,107461.0,16.2085,16.224,16.1618,16.1929,107461.0
2016-04-04 09:50:00,20.83,20.85,20.8,20.82,96249.0,16.2007,16.2162,16.1774,16.1929,96249.0
2016-04-04 10:00:00,20.83,20.88,20.81,20.88,147928.0,16.2007,16.2396,16.1851,16.2396,147928.0
2016-04-04 10:10:00,20.88,20.89,20.81,20.84,70005.0,16.2396,16.2474,16.1851,16.2085,70005.0
2016-04-04 10:20:00,20.85,20.89,20.83,20.84,104247.0,16.2162,16.2474,16.2007,16.2085,104247.0
2016-04-04 10:30:00,20.84,20.89,20.83,20.83,96190.0,16.2085,16.2474,16.2007,16.2007,96190.0
2016-04-04 10:40:00,20.84,20.87,20.8,20.81,91184.0,16.2085,16.2318,16.1774,16.1851,91184.0
2016-04-04 10:50:00,20.8,20.82,20.79,20.82,86525.0,16.1774,16.1929,16.1696,16.1929,86525.0
2016-04-04 11:00:00,20.81,20.83,20.78,20.81,67521.0,16.1851,16.2007,16.1618,16.1851,67521.0
2016-04-04 11:10:00,20.8,20.83,20.78,20.81,90761.0,16.1774,16.2007,16.1618,16.1851,90761.0
2016-04-04 11:20:00,20.81,20.84,20.79,20.8,99901.0,16.1851,16.2085,16.1696,16.1774,99901.0
2016-04-04 11:30:00,20.8,20.84,20.79,20.84,73374.0,16.1774,16.2085,16.1696,16.2085,73374.0
2016-04-04 11:40:00,20.84,20.85,20.8,20.8,113015.0,16.2085,16.2162,16.1774,16.1774,113015.0
2016-04-04 11:50:00,20.8,20.84,20.79,20.82,60561.0,16.1774,16.2085,16.1696,16.1929,60561.0
2016-04-04 12:00:00,20.83,20.86,20.81,20.84,76227.0,16.2007,16.224,16.1851,16.2085,76227.0
2016-04-04 12:10:00,20.83,20.89,20.82,20.88,162927.0,16.2007,16.2474,16.1929,16.2396,162927.0
2016-04-04 12:20:00,20.88,20.92,20.86,20.89,140919.0,16.2396,16.2707,16.224,16.2474,140919.0
2016-04-04 12:30:00,20.89,20.95,20.88,20.94,170571.0,16.2474,16.294,16.2396,16.2862,170571.0
2016-04-04 12:40:00,20.94,20.96,20.91,20.91,54205.0,16.2862,16.3018,16.2629,16.2629,54205.0
2016-04-04 12:50:00,20.91,20.93,20.9,20.92,45493.0,16.2629,16.2785,16.2551,16.2707,45493.0
2016-04-04 13:00:00,20.92,20.92,20.89,20.91,33877.0,16.2707,16.2707,16.2474,16.2629,33877.0
2016-04-04 13:10:00,20.9,20.91,20.86,20.89,72247.0,16.2551,16.2629,16.224,16.2474,72247.0
2016-04-04 13:20:00,20.89,20.91,20.87,20.89,103672.0,16.2474,16.2629,16.2318,16.2474,103672.0
2016-04-04 13:30:00,20.89,20.89,20.86,20.88,52671.0,16.2474,16.2474,16.224,16.2396,52671.0
2016-04-04 13:40:00,20.88,20.9,20.86,20.89,112945.0,16.2396,16.2551,16.224,16.2474,112945.0
2016-04-04 13:50:00,20.89,20.9,20.85,20.86,126617.0,16.2474,16.2551,16.2162,16.224,126617.0
2016-04-04 14:00:00,20.86,20.89,20.85,20.88,159276.0,16.224,16.2474,16.2162,16.2396,159276.0
2016-04-04 14:10:00,20.88,20.89,20.85,20.87,143589.0,16.2396,16.2474,16.2162,16.2318,143589.0
2016-04-04 14:20:00,20.87,20.87,20.85,20.87,100803.0,16.2318,16.2318,16.2162,16.2318,100803.0
2016-04-04 14:30:00,20.87,20.89,20.86,20.89,103840.0,16.2318,16.2474,16.224,16.2474,103840.0
2016-04-04 14:40:00,20.88,20.91,20.88,20.91,83663.0,16.2396,16.2629,16.2396,16.2629,83663.0
2016-04-04 14:50:00,20.91,20.91,20.88,20.9,87179.0,16.2629,16.2629,16.2396,16.2551,87179.0
2016-04-04 15:00:00,20.89,20.92,20.89,20.9,138347.0,16.2474,16.2707,16.2474,16.2551,138347.0
2016-04-04 15:10:00,20.89,20.92,20.87,20.87,378885.0,16.2474,16.2707,16.2318,16.2318,378885.0
2016-04-04 15:20:00,20.87,20.87,20.82,20.82,314054.0,16.2318,16.2318,16.1929,16.1929,314054.0
2016-04-04 15:30:00,20.83,20.86,20.82,20.84,283778.0,16.2007,16.224,16.1929,16.2085,283778.0
2016-04-04 15:40:00,20.84,20.84,20.79,20.8,433478.0,16.2085,16.2085,16.1696,16.1774,433478.0
2016-04-04 15:50:00,20.8,20.8,20.77,20.78,1036267.0,16.1774,16.1774,16.154,16.1618,1036267.0
2016-04-05 09:30:00,20.58,20.64,20.52,20.53,244692.0,16.0063,16.0529,15.9596,15.9674,244692.0
2016-04-05 09:40:00,20.53,20.54,20.43,20.47,241820.0,15.9674,15.9751,15.8896,15.9207,241820.0
2016-04-05 09:50:00,20.47,20.57,20.46,20.57,234870.0,15.9207,15.9985,15.9129,15.9985,234870.0
2016-04-05 10:00:00,20.57,20.65,20.57,20.63,142049.0,15.9985,16.0607,15.9985,16.0451,142049.0
2016-04-05 10:10:00,20.63,20.63,20.56,20.6,148676.0,16.0451,16.0451,15.9907,16.0218,148676.0
2016-04-05 10:20:00,20.6,20.74,20.59,20.73,268379.0,16.0218,16.1307,16.014,16.1229,268379.0
2016-04-05 10:30:00,20.73,20.73,20.6,20.61,100264.0,16.1229,16.1229,16.0218,16.0296,100264.0
2016-04-05 10:40:00,20.61,20.62,20.58,20.61,76878.0,16.0296,16.0374,16.0063,16.0296,76878.0
2016-04-05 10:50:00,20.61,20.63,20.57,20.57,113609.0,16.0296,16.0451,15.9985,15.9985,113609.0
2016-04-05 11:00:00,20.57,20.58,20.49,20.58,289912.0,15.9985,16.0063,15.9363,16.0063,289912.0
2016-04-05 11:10:00,20.58,20.61,20.57,20.58,110342.0,16.0063,16.0296,15.9985,16.0063,110342.0
2016-04-05 11:20:00,20.59,20.63,20.58,20.63,91058.0,16.014,16.0451,16.0063,16.0451,91058.0
2016-04-05 11:30:00,20.63,20.66,20.61,20.63,153056.0,16.0451,16.0685,16.0296,16.0451,153056.0
2016-04-05 11:40:00,20.63,20.67,20.62,20.65,143023.0,16.0451,16.0763,16.0374,16.0607,143023.0
2016-04-05 11:50:00,20.65,20.65,20.61,20.63,71857.0,16.0607,16.0607,16.0296,16.0451,71857.0
2016-04-05 12:00:00,20.62,20.63,20.58,20.59,72961.0,16.0374,16.0451,16.0063,16.014,72961.0
2016-04-05 12:10:00,20.58,20.59,20.52,20.52,73163.0,16.0063,16.014,15.9596,15.9596,73163.0
2016-04-05 12:20:00,20.53,20.61,20.52,20.6,162156.0,15.9674,16.0296,15.9596,16.0218,162156.0
2016-04-05 12:30:00,20.61,20.63,20.6,20.63,76264.0,16.0296,16.0451,16.0218,16.0451,76264.0
2016-04-05 12:40:00,20.63,20.63,20.58,20.58,76709.0,16.0451,16.0451,16.0063,16.0063,76709.0
2016-04-05 12:50:00,20.58,20.61,20.58,20.61,205918.0,16.0063,16.0296,16.0063,16.0296,205918.0
2016-04-05 13:00:00,20.61,20.61,20.58,20.59,104599.0,16.0296,16.0296,16.0063,16.014,104599.0
2016-04-05 13:10:00,20.59,20.61,20.58,20.59,46626.0,16.014,16.0296,16.0063,16.014,46626.0
2016-04-05 13:20:00,20.59,20.63,20.58,20.61,63423.0,16.014,16.0451,16.0063,16.0296,63423.0
2016-04-05 13:30:00,20.62,20.62,20.6,20.6,42079.0,16.0374,16.0374,16.0218,16.0218,42079.0
2016-04-05 13:40:00,20.6,20.61,20.58,20.59,65201.0,16.0218,16.0296,16.0063,16.014,65201.0
2016-04-05 13:50:00,20.58,20.63,20.58,20.62,53351.0,16.0063,16.0451,16.0063,16.0374,53351.0
2016-04-05 14:00:00,20.62,20.63,20.6,20.61,67678.0,16.0374,16.0451,16.0218,16.0296,67678.0
2016-04-05 14:10:00,20.61,20.62,20.59,20.6,58059.0,16.0296,16.0374,16.014,16.0218,58059.0
2016-04-05 14:20:00,20.6,20.64,20.6,20.64,75826.0,16.0218,16.0529,16.0218,16.0529,75826.0
2016-04-05 14:30:00,20.64,20.65,20.63,20.65,58415.0,16.0529,16.0607,16.0451,16.0607,58415.0
2016-04-05 14:40:00,20.64,20.65,20.62,20.62,81057.0,16.0529,16.0607,16.0374,16.0374,81057.0
2016-04-05 14:50:00,20.62,20.64,20.62,20.64,66974.0,16.0374,16.0529,16.0374,16.0529,66974.0
2016-04-05 15:00:00,20.63,20.64,20.59,20.63,193716.0,16.0451,16.0529,16.014,16.0451,193716.0
2016-04-05 15:10:00,20.63,20.64,20.62,20.63,93416.0,16.0451,16.0529,16.0374,16.0451,93416.0
2016-04-05 15:20:00,20.63,20.63,20.62,20.63,85616.0,16.0451,16.0451,16.0374,16.0451,85616.0
2016-04-05 15:30:00,20.63,20.63,20.6,20.62,266302.0,16.0451,16.0451,16.0218,16.0374,266302.0
2016-04-05 15:40:00,20.62,20.62,20.59,20.61,151702.0,16.0374,16.0374,16.014,16.0296,151702.0
2016-04-05 15:50:00,20.61,20.61,20.56,20.61,599907.0,16.0296,16.0296,15.9907,16.0296,599907.0
2016-04-06 09:30:00,20.58,20.62,20.52,20.53,158785.0,16.0063,16.0374,15.9596,15.9674,158785.0
2016-04-06 09:40:00,20.53,20.54,20.44,20.47,138574.0,15.9674,15.9751,15.8974,15.9207,138574.0
2016-04-06 09:50:00,20.48,20.5,20.42,20.46,101433.0,15.9285,15.944,15.8818,15.9129,101433.0
2016-04-06 10:00:00,20.46,20.48,20.43,20.47,135840.0,15.9129,15.9285,15.8896,15.9207,135840.0
2016-04-06 10:10:00,20.47,20.47,20.43,20.44,115248.0,15.9207,15.9207,15.8896,15.8974,115248.0
2016-04-06 10:20:00,20.44,20.47,20.41,20.47,56408.0,15.8974,15.9207,15.874,15.9207,56408.0
2016-04-06 10:30:00,20.47,20.49,20.43,20.48,91503.0,15.9207,15.9363,15.8896,15.9285,91503.0
2016-04-06 10:40:00,20.47,20.53,20.47,20.51,77114.0,15.9207,15.9674,15.9207,15.9518,77114.0
2016-04-06 10:50:00,20.51,20.53,20.47,20.53,113391.0,15.9518,15.9674,15.9207,15.9674,113391.0
2016-04-06 11:00:00,20.53,20.63,20.52,20.63,248535.0,15.9674,16.0451,15.9596,16.0451,248535.0
2016-04-06 11:10:00,20.63,20.65,20.61,20.63,92161.0,16.0451,16.0607,16.0296,16.0451,92161.0
2016-04-06 11:20:00,20.63,20.65,20.61,20.64,99235.0,16.0451,16.0607,16.0296,16.0529,99235.0
2016-04-06 11:30:00,20.65,20.68,20.64,20.67,113429.0,16.0607,16.084,16.0529,16.0763,113429.0
2016-04-06 11:40:00,20.67,20.68,20.67,20.68,24224.0,16.0763,16.084,16.0763,16.084,24224.0
2016-04-06 11:50:00,20.68,20.72,20.66,20.69,146719.0,16.084,16.1151,16.0685,16.0918,146719.0
2016-04-06 12:00:00,20.7,20.7,20.68,20.69,52763.0,16.0996,16.0996,16.084,16.0918,52763.0
2016-04-06 12:10:00,20.69,20.69,20.66,20.68,34953.0,16.0918,16.0918,16.0685,16.084,34953.0
2016-04-06 12:20:00,20.68,20.69,20.66,20.68,72766.0,16.084,16.0918,16.0685,16.084,72766.0
2016-04-06 12:30:00,20.68,20.68,20.67,20.68,51087.0,16.084,16.084,16.0763,16.084,51087.0
2016-04-06 12:40:00,20.68,20.7,20.67,20.7,50560.0,16.084,16.0996,16.0763,16.0996,50560.0
2016-04-06 12:50:00,20.7,20.7,20.68,20.69,58628.0,16.0996,16.0996,16.084,16.0918,58628.0
2016-04-06 13:00:00,20.69,20.72,20.69,20.71,30343.0,16.0918,16.1151,16.0918,16.1074,30343.0
2016-04-06 13:10:00,20.71,20.75,20.71,20.75,151963.0,16.1074,16.1385,16.1074,16.1385,151963.0
2016-04-06 13:20:00,20.74,20.75,20.73,20.73,100499.0,16.1307,16.1385,16.1229,16.1229,100499.0
2016-04-06 13:30:00,20.73,20.77,20.73,20.77,97963.0,16.1229,16.154,16.1229,16.154,97963.0
2016-04-06 13:40:00,20.77,20.79,20.76,20.79,123846.0,16.154,16.1696,16.1462,16.1696,123846.0
2016-04-06 13:50:00,20.79,20.79,20.76,20.78,99579.0,16.1696,16.1696,16.1462,16.1618,99579.0
2016-04-06 14:00:00,20.78,20.78,20.73,20.76,308534.0,16.1618,16.1618,16.1229,16.1462,308534.0
2016-04-06 14:10:00,20.76,20.79,20.73,20.77,282669.0,16.1462,16.1696,16.1229,16.154,282669.0
2016-04-06 14:20:00,20.77,20.79,20.74,20.76,219590.0,16.154,16.1696,16.1307,16.1462,219590.0
2016-04-06 14:30:00,20.75,20.78,20.7,20.7,183551.0,16.1385,16.1618,16.0996,16.0996,183551.0
2016-04-06 14:40:00,20.71,20.72,20.7,20.71,74571.0,16.1074,16.1151,16.0996,16.1074,74571.0
2016-04-06 14:50:00,20.71,20.79,20.71,20.79,226755.0,16.1074,16.1696,16.1074,16.1696,226755.0
2016-04-06 15:00:00,20.79,20.85,20.77,20.84,276696.0,16.1696,16.2162,16.154,16.2085,276696.0
2016-04-06 15:10:00,20.84,20.85,20.81,20.85,157485.0,16.2085,16.2162,16.1851,16.2162,157485.0
2016-04-06 15:20:00,20.85,20.85,20.81,20.83,167431.0,16.2162,16.2162,16.1851,16.2007,167431.0
2016-04-06 15:30:00,20.83,20.84,20.82,20.83,181631.0,16.2007,16.2085,16.1929,16.2007,181631.0
2016-04-06 15:40:00,20.82,20.83,20.81,20.81,213499.0,16.1929,16.2007,16.1851,16.1851,213499.0
2016-04-06 15:50:00,20.82,20.82,20.81,20.82,525104.0,16.1929,16.1929,16.1851,16.1929,525104.0
2016-04-07 09:30:00,20.75,20.85,20.67,20.7,262078.0,16.1385,16.2162,16.0763,16.0996,262078.0
2016-04-07 09:40:00,20.71,20.82,20.7,20.73,185757.0,16.1074,16.1929,16.0996,16.1229,185757.0
2016-04-07 09:50:00,20.74,20.78,20.71,20.77,143755.0,16.1307,16.1618,16.1074,16.154,143755.0
2016-04-07 10:00:00,20.78,20.81,20.74,20.78,67207.0,16.1618,16.1851,16.1307,16.1618,67207.0
2016-04-07 10:10:00,20.77,20.77,20.7,20.72,86697.0,16.154,16.154,16.0996,16.1151,86697.0
2016-04-07 10:20:00,20.71,20.73,20.63,20.64,93578.0,16.1074,16.1229,16.0451,16.0529,93578.0
2016-04-07 10:30:00,20.64,20.71,20.63,20.7,83929.0,16.0529,16.1074,16.0451,16.0996,83929.0
2016-04-07 10:40:00,20.69,20.7,20.65,20.67,129307.0,16.0918,16.0996,16.0607,16.0763,129307.0
2016-04-07 10:50:00,20.66,20.68,20.65,20.67,90564.0,16.0685,16.084,16.0607,16.0763,90564.0
2016-04-07 11:00:00,20.67,20.67,20.61,20.62,100222.0,16.0763,16.0763,16.0296,16.0374,100222.0
2016-04-07 11:10:00,20.63,20.63,20.6,20.62,78485.0,16.0451,16.0451,16.0218,16.0374,78485.0
2016-04-07 11:20:00,20.62,20.63,20.59,20.61,117439.0,16.0374,16.0451,16.014,16.0296,117439.0
2016-04-07 11:30:00,20.61,20.66,20.6,20.65,97889.0,16.0296,16.0685,16.0218,16.0607,97889.0
2016-04-07 11:40:00,20.65,20.7,20.63,20.68,74474.0,16.0607,16.0996,16.0451,16.084,74474.0
2016-04-07 11:50:00,20.68,20.69,20.66,20.68,39486.0,16.084,16.0918,16.0685,16.084,39486.0
2016-04-07 12:00:00,20.68,20.69,20.67,20.68,51252.0,16.084,16.0918,16.0763,16.084,51252.0
2016-04-07 12:10:00,20.67,20.68,20.64,20.68,161420.0,16.0763,16.084,16.0529,16.084,161420.0
2016-04-07 12:20:00,20.68,20.7,20.67,20.7,83972.0,16.084,16.0996,16.0763,16.0996,83972.0
2016-04-07 12:30:00,20.7,20.72,20.67,20.71,141038.0,16.0996,16.1151,16.0763,16.1074,141038.0
2016-04-07 12:40:00,20.71,20.74,20.69,20.73,134774.0,16.1074,16.1307,16.0918,16.1229,134774.0
2016-04-07 12:50:00,20.73,20.76,20.73,20.73,214453.0,16.1229,16.1462,16.1229,16.1229,214453.0
2016-04-07 13:00:00,20.73,20.75,20.72,20.75,144515.0,16.1229,16.1385,16.1151,16.1385,144515.0
2016-04-07 13:10:00,20.74,20.76,20.74,20.74,87640.0,16.1307,16.1462,16.1307,16.1307,87640.0
2016-04-07 13:20:00,20.74,20.75,20.74,20.74,37628.0,16.1307,16.1385,16.1307,16.1307,37628.0
2016-04-07 13:30:00,20.74,20.75,20.67,20.69,163145.0,16.1307,16.1385,16.0763,16.0918,163145.0
2016-04-07 13:40:00,20.68,20.69,20.66,20.67,100493.0,16.084,16.0918,16.0685,16.0763,100493.0
2016-04-07 13:50:00,20.66,20.67,20.64,20.67,174785.0,16.0685,16.0763,16.0529,16.0763,174785.0
2016-04-07 14:00:00,20.67,20.68,20.63,20.64,333367.0,16.0763,16.084,16.0451,16.0529,333367.0
2016-04-07 14:10:00,20.63,20.66,20.62,20.63,199774.0,16.0451,16.0685,16.0374,16.0451,199774.0
2016-04-07 14:20:00,20.63,20.68,20.61,20.68,356350.0,16.0451,16.084,16.0296,16.084,356350.0
2016-04-07 14:30:00,20.68,20.7,20.67,20.68,140252.0,16.084,16.0996,16.0763,16.084,140252.0
2016-04-07 14:40:00,20.68,20.69,20.62,20.63,155778.0,16.084,16.0918,16.0374,16.0451,155778.0
2016-04-07 14:50:00,20.63,20.65,20.6,20.61,187101.0,16.0451,16.0607,16.0218,16.0296,187101.0
2016-04-07 15:00:00,20.6,20.61,20.59,20.61,318605.0,16.0218,16.0296,16.014,16.0296,318605.0
2016-04-07 15:10:00,20.61,20.63,20.6,20.63,230185.0,16.0296,16.0451,16.0218,16.0451,230185.0
2016-04-07 15:20:00,20.62,20.67,20.62,20.67,137431.0,16.0374,16.0763,16.0374,16.0763,137431.0
2016-04-07 15:30:00,20.67,20.68,20.65,20.65,266392.0,16.0763,16.084,16.0607,16.0607,266392.0
2016-04-07 15:40:00,20.65,20.67,20.65,20.66,230966.0,16.0607,16.0763,16.0607,16.0685,230966.0
2016-04-07 15:50:00,20.67,20.67,20.65,20.66,691579.0,16.0763,16.0763,16.0607,16.0685,691579.0
2016-04-08 09:30:00,20.79,20.9,20.74,20.9,326862.0,16.1696,16.2551,16.1307,16.2551,326862.0
2016-04-08 09:40:00,20.9,20.93,20.81,20.84,303290.0,16.2551,16.2785,16.1851,16.2085,303290.0
2016-04-08 09:50:00,20.84,20.86,20.81,20.82,145551.0,16.2085,16.224,16.1851,16.1929,145551.0
2016-04-08 10:00:00,20.82,20.84,20.78,20.82,332693.0,16.1929,16.2085,16.1618,16.1929,332693.0
2016-04-08 10:10:00,20.82,20.82,20.78,20.78,123941.0,16.1929,16.1929,16.1618,16.1618,123941.0
2016-04-08 10:20:00,20.78,20.79,20.76,20.78,121288.0,16.1618,16.1696,16.1462,16.1618,121288.0
2016-04-08 10:30:00,20.78,20.8,20.75,20.75,154515.0,16.1618,16.1774,16.1385,16.1385,154515.0
2016-04-08 10:40:00,20.75,20.78,20.71,20.71,268396.0,16.1385,16.1618,16.1074,16.1074,268396.0
2016-04-08 10:50:00,20.71,20.75,20.7,20.7,171540.0,16.1074,16.1385,16.0996,16.0996,171540.0
2016-04-08 11:00:00,20.71,20.72,20.69,20.69,136117.0,16.1074,16.1151,16.0918,16.0918,136117.0
2016-04-08 11:10:00,20.7,20.71,20.65,20.66,152230.0,16.0996,16.1074,16.0607,16.0685,152230.0
2016-04-08 11:20:00,20.65,20.66,20.59,20.62,183901.0,16.0607,16.0685,16.014,16.0374,183901.0
2016-04-08 11:30:00,20.62,20.62,20.51,20.53,212635.0,16.0374,16.0374,15.9518,15.9674,212635.0
2016-04-08 11:40:00,20.53,20.54,20.5,20.51,146427.0,15.9674,15.9751,15.944,15.9518,146427.0
2016-04-08 11:50:00,20.52,20.56,20.5,20.54,160065.0,15.9596,15.9907,15.944,15.9751,160065.0
2016-04-08 12:00:00,20.54,20.56,20.53,20.54,103505.0,15.9751,15.9907,15.9674,15.9751,103505.0
2016-04-08 12:10:00,20.54,20.56,20.52,20.52,83181.0,15.9751,15.9907,15.9596,15.9596,83181.0
2016-04-08 12:20:00,20.52,20.53,20.5,20.5,48102.0,15.9596,15.9674,15.944,15.944,48102.0
2016-04-08 12:30:00,20.5,20.56,20.49,20.56,111657.0,15.944,15.9907,15.9363,15.9907,111657.0
2016-04-08 12:40:00,20.55,20.61,20.54,20.61,372301.0,15.9829,16.0296,15.9751,16.0296,372301.0
2016-04-08 12:50:00,20.6,20.62,20.6,20.62,94562.0,16.0218,16.0374,16.0218,16.0374,94562.0
2016-04-08 13:00:00,20.62,20.62,20.59,20.59,84557.0,16.0374,16.0374,16.014,16.014,84557.0
2016-04-08 13:10:00,20.59,20.61,20.57,20.57,86939.0,16.014,16.0296,15.9985,15.9985,86939.0
2016-04-08 13:20:00,20.57,20.61,20.56,20.57,71851.0,15.9985,16.0296,15.9907,15.9985,71851.0
2016-04-08 13:30:00,20.57,20.57,20.52,20.55,190205.0,15.9985,15.9985,15.9596,15.9829,190205.0
2016-04-08 13:40:00,20.55,20.56,20.55,20.55,27841.0,15.9829,15.9907,15.9829,15.9829,27841.0
2016-04-08 13:50:00,20.55,20.57,20.54,20.57,111932.0,15.9829,15.9985,15.9751,15.9985,111932.0
2016-04-08 14:00:00,20.58,20.58,20.56,20.57,105372.0,16.0063,16.0063,15.9907,15.9985,105372.0
2016-04-08 14:10:00,20.56,20.58,20.56,20.57,57453.0,15.9907,16.0063,15.9907,15.9985,57453.0
2016-04-08 14:20:00,20.58,20.58,20.55,20.55,104076.0,16.0063,16.0063,15.9829,15.9829,104076.0
2016-04-08 14:30:00,20.55,20.56,20.52,20.53,165293.0,15.9829,15.9907,15.9596,15.9674,165293.0
2016-04-08 14:40:00,20.53,20.53,20.48,20.48,171538.0,15.9674,15.9674,15.9285,15.9285,171538.0
2016-04-08 14:50:00,20.48,20.5,20.46,20.46,133487.0,15.9285,15.944,15.9129,15.9129,133487.0
2016-04-08 15:00:00,20.46,20.5,20.45,20.45,226406.0,15.9129,15.944,15.9051,15.9051,226406.0
2016-04-08 15:10:00,20.46,20.47,20.44,20.45,244337.0,15.9129,15.9207,15.8974,15.9051,244337.0
2016-04-08 15:20:00,20.45,20.49,20.45,20.48,293581.0,15.9051,15.9363,15.9051,15.9285,293581.0
2016-04-08 15:30:00,20.48,20.5,20.46,20.49,433690.0,15.9285,15.944,15.9129,15.9363,433690.0
2016-04-08 15:40:00,20.5,20.5,20.48,20.49,226482.0,15.944,15.944,15.9285,15.9363,226482.0
2016-04-08 15:50:00,20.5,20.53,20.49,20.53,938576.0,15.944,15.9674,15.9363,15.9674,938576.0
2016-04-11 09:30:00,20.58,20.69,20.57,20.68,339708.0,16.0063,16.0918,15.9985,16.084,339708.0
2016-04-11 09:40:00,20.68,20.75,20.65,20.72,396974.0,16.084,16.1385,16.0607,16.1151,396974.0
2016-04-11 09:50:00,20.73,20.79,20.71,20.79,190578.0,16.1229,16.1696,16.1074,16.1696,190578.0
2016-04-11 10:00:00,20.79,20.84,20.78,20.79,90819.0,16.1696,16.2085,16.1618,16.1696,90819.0
2016-04-11 10:10:00,20.79,20.84,20.77,20.77,119566.0,16.1696,16.2085,16.154,16.154,119566.0
2016-04-11 10:20:00,20.77,20.8,20.75,20.8,74668.0,16.154,16.1774,16.1385,16.1774,74668.0
2016-04-11 10:30:00,20.8,20.83,20.79,20.82,87917.0,16.1774,16.2007,16.1696,16.1929,87917.0
2016-04-11 10:40:00,20.81,20.81,20.75,20.8,123485.0,16.1851,16.1851,16.1385,16.1774,123485.0
2016-04-11 10:50:00,20.8,20.81,20.75,20.78,206946.0,16.1774,16.1851,16.1385,16.1618,206946.0
2016-04-11 11:00:00,20.78,20.78,20.73,20.74,147102.0,16.1618,16.1618,16.1229,16.1307,147102.0
2016-04-11 11:10:00,20.74,20.75,20.72,20.74,67257.0,16.1307,16.1385,16.1151,16.1307,67257.0
2016-04-11 11:20:00,20.75,20.79,20.73,20.75,84029.0,16.1385,16.1696,16.1229,16.1385,84029.0
2016-04-11 11:30:00,20.75,20.76,20.69,20.71,100040.0,16.1385,16.1462,16.0918,16.1074,100040.0
2016-04-11 11:40:00,20.7,20.72,20.67,20.71,100140.0,16.0996,16.1151,16.0763,16.1074,100140.0
2016-04-11 11:50:00,20.72,20.75,20.69,20.74,55986.0,16.1151,16.1385,16.0918,16.1307,55986.0
2016-04-11 12:00:00,20.75,20.76,20.73,20.73,56026.0,16.1385,16.1462,16.1229,16.1229,56026.0
2016-04-11 12:10:00,20.73,20.78,20.73,20.77,110193.0,16.1229,16.1618,16.1229,16.154,110193.0
2016-04-11 12:20:00,20.77,20.78,20.75,20.76,65002.0,16.154,16.1618,16.1385,16.1462,65002.0
2016-04-11 12:30:00,20.75,20.76,20.71,20.72,75110.0,16.1385,16.1462,16.1074,16.1151,75110.0
2016-04-11 12:40:00,20.72,20.77,20.71,20.76,66281.0,16.1151,16.154,16.1074,16.1462,66281.0
2016-04-11 12:50:00,20.76,20.78,20.74,20.78,69994.0,16.1462,16.1618,16.1307,16.1618,69994.0
2016-04-11 13:00:00,20.78,20.81,20.77,20.79,116642.0,16.1618,16.1851,16.154,16.1696,116642.0
2016-04-11 13:10:00,20.79,20.83,20.79,20.8,62455.0,16.1696,16.2007,16.1696,16.1774,62455.0
2016-04-11 13:20:00,20.81,20.81,20.76,20.76,40126.0,16.1851,16.1851,16.1462,16.1462,40126.0
2016-04-11 13:30:00,20.76,20.79,20.74,20.74,102135.0,16.1462,16.1696,16.1307,16.1307,102135.0
2016-04-11 13:40:00,20.74,20.76,20.73,20.74,83214.0,16.1307,16.1462,16.1229,16.1307,83214.0
2016-04-11 13:50:00,20.75,20.77,20.73,20.75,77307.0,16.1385,16.154,16.1229,16.1385,77307.0
2016-04-11 14:00:00,20.75,20.78,20.71,20.71,152550.0,16.1385,16.1618,16.1074,16.1074,152550.0
2016-04-11 14:10:00,20.71,20.75,20.69,20.74,119157.0,16.1074,16.1385,16.0918,16.1307,119157.0
2016-04-11 14:20:00,20.74,20.77,20.73,20.73,97622.0,16.1307,16.154,16.1229,16.1229,97622.0
2016-04-11 14:30:00,20.73,20.76,20.7,20.76,164070.0,16.1229,16.1462,16.0996,16.1462,164070.0
2016-04-11 14:40:00,20.75,20.76,20.72,20.76,92310.0,16.1385,16.1462,16.1151,16.1462,92310.0
2016-04-11 14:50:00,20.76,20.76,20.71,20.75,102219.0,16.1462,16.1462,16.1074,16.1385,102219.0
2016-04-11 15:00:00,20.75,20.77,20.73,20.74,206941.0,16.1385,16.154,16.1229,16.1307,206941.0
2016-04-11 15:10:00,20.73,20.75,20.7,20.72,113529.0,16.1229,16.1385,16.0996,16.1151,113529.0
2016-04-11 15:20:00,20.72,20.73,20.69,20.69,93899.0,16.1151,16.1229,16.0918,16.0918,93899.0
2016-04-11 15:30:00,20.69,20.7,20.67,20.68,153727.0,16.0918,16.0996,16.0763,16.084,153727.0
2016-04-11 15:40:00,20.67,20.68,20.63,20.63,283740.0,16.0763,16.084,16.0451,16.0451,283740.0
2016-04-11 15:50:00,20.63,20.64,20.61,20.62,489770.0,16.0451,16.0529,16.0296,16.0374,489770.0
2016-04-12 09:30:00,21.02,21.08,20.89,21.06,1215969.0,16.3485,16.3951,16.2474,16.3796,1215969.0
2016-04-12 09:40:00,21.07,21.07,20.97,21.03,689546.0,16.3874,16.3874,16.3096,16.3562,689546.0
2016-04-12 09:50:00,21.02,21.03,20.96,20.98,287686.0,16.3485,16.3562,16.3018,16.3174,287686.0
2016-04-12 10:00:00,20.98,21.0,20.83,20.84,316111.0,16.3174,16.3329,16.2007,16.2085,316111.0
2016-04-12 10:10:00,20.83,20.86,20.79,20.85,244747.0,16.2007,16.224,16.1696,16.2162,244747.0
2016-04-12 10:20:00,20.85,20.85,20.76,20.8,196264.0,16.2162,16.2162,16.1462,16.1774,196264.0
2016-04-12 10:30:00,20.8,20.95,20.79,20.87,389969.0,16.1774,16.294,16.1696,16.2318,389969.0
2016-04-12 10:40:00,20.86,20.9,20.85,20.87,280164.0,16.224,16.2551,16.2162,16.2318,280164.0
2016-04-12 10:50:00,20.87,20.98,20.87,20.97,145457.0,16.2318,16.3174,16.2318,16.3096,145457.0
2016-04-12 11:00:00,20.97,21.02,20.95,21.02,271786.0,16.3096,16.3485,16.294,16.3485,271786.0
2016-04-12 11:10:00,21.02,21.03,20.97,21.02,276871.0,16.3485,16.3562,16.3096,16.3485,276871.0
2016-04-12 11:20:00,21.03,21.05,21.02,21.03,252632.0,16.3562,16.3718,16.3485,16.3562,252632.0
2016-04-12 11:30:00,21.04,21.05,21.03,21.04,139687.0,16.364,16.3718,16.3562,16.364,139687.0
2016-04-12 11:40:00,21.04,21.05,21.03,21.04,129342.0,16.364,16.3718,16.3562,16.364,129342.0
2016-04-12 11:50:00,21.03,21.04,20.97,20.97,69482.0,16.3562,16.364,16.3096,16.3096,69482.0
2016-04-12 12:00:00,20.98,20.99,20.97,20.98,75509.0,16.3174,16.3251,16.3096,16.3174,75509.0
2016-04-12 12:10:00,20.98,21.01,20.97,21.01,53906.0,16.3174,16.3407,16.3096,16.3407,53906.0
2016-04-12 12:20:00,21.01,21.05,21.0,21.04,129086.0,16.3407,16.3718,16.3329,16.364,129086.0
2016-04-12 12:30:00,21.04,21.05,21.03,21.03,113091.0,16.364,16.3718,16.3562,16.3562,113091.0
2016-04-12 12:40:00,21.04,21.04,21.0,21.0,79570.0,16.364,16.364,16.3329,16.3329,79570.0
2016-04-12 12:50:00,21.01,21.03,20.98,20.98,83301.0,16.3407,16.3562,16.3174,16.3174,83301.0
2016-04-12 13:00:00,20.98,21.0,20.97,21.0,53387.0,16.3174,16.3329,16.3096,16.3329,53387.0
2016-04-12 13:10:00,21.0,21.0,20.94,20.96,109619.0,16.3329,16.3329,16.2862,16.3018,109619.0
2016-04-12 13:20:00,20.96,20.97,20.94,20.95,159187.0,16.3018,16.3096,16.2862,16.294,159187.0
2016-04-12 13:30:00,20.95,20.97,20.93,20.93,86769.0,16.294,16.3096,16.2785,16.2785,86769.0
2016-04-12 13:40:00,20.94,20.95,20.92,20.92,86900.0,16.2862,16.294,16.2707,16.2707,86900.0
2016-04-12 13:50:00,20.92,20.92,20.88,20.9,123316.0,16.2707,16.2707,16.2396,16.2551,123316.0
2016-04-12 14:00:00,20.9,20.9,20.87,20.88,237227.0,16.2551,16.2551,16.2318,16.2396,237227.0
2016-04-12 14:10:00,20.89,20.91,20.87,20.89,280052.0,16.2474,16.2629,16.2318,16.2474,280052.0
2016-04-12 14:20:00,20.89,20.9,20.88,20.89,76967.0,16.2474,16.2551,16.2396,16.2474,76967.0
2016-04-12 14:30:00,20.89,20.9,20.86,20.89,209630.0,16.2474,16.2551,16.224,16.2474,209630.0
2016-04-12 14:40:00,20.89,20.89,20.87,20.87,187307.0,16.2474,16.2474,16.2318,16.2318,187307.0
2016-04-12 14:50:00,20.87,20.89,20.86,20.88,153567.0,16.2318,16.2474,16.224,16.2396,153567.0
2016-04-12 15:00:00,20.89,20.9,20.86,20.88,346795.0,16.2474,16.2551,16.224,16.2396,346795.0
2016-04-12 15:10:00,20.87,20.88,20.85,20.87,170686.0,16.2318,16.2396,16.2162,16.2318,170686.0
2016-04-12 15:20:00,20.87,20.87,20.83,20.85,155659.0,16.2318,16.2318,16.2007,16.2162,155659.0
2016-04-12 15:30:00,20.85,20.88,20.84,20.86,203797.0,16.2162,16.2396,16.2085,16.224,203797.0
2016-04-12 15:40:00,20.86,20.86,20.83,20.84,403251.0,16.224,16.224,16.2007,16.2085,403251.0
2016-04-12 15:50:00,20.83,20.88,20.82,20.83,1451843.0,16.2007,16.2396,16.1929,16.2007,1451843.0
2016-04-13 09:30:00,20.96,21.02,20.89,20.96,287038.0,16.3018,16.3485,16.2474,16.3018,287038.0
2016-04-13 09:40:00,20.96,21.04,20.93,21.03,285140.0,16.3018,16.364,16.2785,16.3562,285140.0
2016-04-13 09:50:00,21.03,21.07,21.0,21.06,219778.0,16.3562,16.3874,16.3329,16.3796,219778.0
2016-04-13 10:00:00,21.07,21.09,21.04,21.04,175141.0,16.3874,16.4029,16.364,16.364,175141.0
2016-04-13 10:10:00,21.04,21.08,21.03,21.07,70047.0,16.364,16.3951,16.3562,16.3874,70047.0
2016-04-13 10:20:00,21.07,21.1,21.05,21.09,148708.0,16.3874,16.4107,16.3718,16.4029,148708.0
2016-04-13 10:30:00,21.1,21.1,21.02,21.05,204382.0,16.4107,16.4107,16.3485,16.3718,204382.0
2016-04-13 10:40:00,21.05,21.1,21.04,21.09,126195.0,16.3718,16.4107,16.364,16.4029,126195.0
2016-04-13 10:50:00,21.09,21.1,21.05,21.05,159886.0,16.4029,16.4107,16.3718,16.3718,159886.0
2016-04-13 11:00:00,21.05,21.1,21.05,21.09,258255.0,16.3718,16.4107,16.3718,16.4029,258255.0
2016-04-13 11:10:00,21.1,21.1,21.07,21.09,143506.0,16.4107,16.4107,16.3874,16.4029,143506.0
2016-04-13 11:20:00,21.09,21.12,21.08,21.12,167365.0,16.4029,16.4262,16.3951,16.4262,167365.0
2016-04-13 11:30:00,21.12,21.13,21.1,21.13,234930.0,16.4262,16.434,16.4107,16.434,234930.0
2016-04-13 11:40:00,21.13,21.13,21.09,21.1,222726.0,16.434,16.434,16.4029,16.4107,222726.0
2016-04-13 11:50:00,21.1,21.13,21.09,21.13,120584.0,16.4107,16.434,16.4029,16.434,120584.0
2016-04-13 12:00:00,21.13,21.13,21.1,21.12,81214.0,16.434,16.434,16.4107,16.4262,81214.0
2016-04-13 12:10:00,21.12,21.13,21.08,21.09,119688.0,16.4262,16.434,16.3951,16.4029,119688.0
2016-04-13 12:20:00,21.1,21.13,21.09,21.13,88956.0,16.4107,16.434,16.4029,16.434,88956.0
2016-04-13 12:30:00,21.13,21.13,21.09,21.12,99849.0,16.434,16.434,16.4029,16.4262,99849.0
2016-04-13 12:40:00,21.12,21.12,21.1,21.12,77232.0,16.4262,16.4262,16.4107,16.4262,77232.0
2016-04-13 12:50:00,21.11,21.13,21.11,21.13,84200.0,16.4185,16.434,16.4185,16.434,84200.0
2016-04-13 13:00:00,21.13,21.13,21.09,21.1,94328.0,16.434,16.434,16.4029,16.4107,94328.0
2016-04-13 13:10:00,21.1,21.13,21.09,21.11,243197.0,16.4107,16.434,16.4029,16.4185,243197.0
2016-04-13 13:20:00,21.1,21.13,21.1,21.11,79109.0,16.4107,16.434,16.4107,16.4185,79109.0
2016-04-13 13:30:00,21.12,21.12,21.11,21.12,70591.0,16.4262,16.4262,16.4185,16.4262,70591.0
2016-04-13 13:40:00,21.12,21.12,21.09,21.09,176668.0,16.4262,16.4262,16.4029,16.4029,176668.0
2016-04-13 13:50:00,21.09,21.1,21.06,21.08,267364.0,16.4029,16.4107,16.3796,16.3951,267364.0
2016-04-13 14:00:00,21.08,21.09,21.07,21.07,230358.0,16.3951,16.4029,16.3874,16.3874,230358.0
2016-04-13 14:10:00,21.07,21.09,21.05,21.07,142108.0,16.3874,16.4029,16.3718,16.3874,142108.0
2016-04-13 14:20:00,21.07,21.13,21.06,21.07,325529.0,16.3874,16.434,16.3796,16.3874,325529.0
2016-04-13 14:30:00,21.07,21.13,21.07,21.1,859212.0,16.3874,16.434,16.3874,16.4107,859212.0
2016-04-13 14:40:00,21.09,21.11,21.08,21.08,612977.0,16.4029,16.4185,16.3951,16.3951,612977.0
2016-04-13 14:50:00,21.09,21.09,21.05,21.07,116228.0,16.4029,16.4029,16.3718,16.3874,116228.0
2016-04-13 15:00:00,21.06,21.1,21.06,21.1,88779.0,16.3796,16.4107,16.3796,16.4107,88779.0
2016-04-13 15:10:00,21.1,21.1,21.08,21.09,164899.0,16.4107,16.4107,16.3951,16.4029,164899.0
2016-04-13 15:20:00,21.08,21.09,21.08,21.08,78622.0,16.3951,16.4029,16.3951,16.3951,78622.0
2016-04-13 15:30:00,21.09,21.09,21.08,21.09,184221.0,16.4029,16.4029,16.3951,16.4029,184221.0
2016-04-13 15:40:00,21.09,21.11,21.08,21.09,454699.0,16.4029,16.4185,16.3951,16.4029,454699.0
2016-04-13 15:50:00,21.1,21.1,21.08,21.08,907473.0,16.4107,16.4107,16.3951,16.3951,907473.0
2016-04-14 09:30:00,21.0,21.1,20.84,20.87,425519.0,16.3329,16.4107,16.2085,16.2318,425519.0
2016-04-14 09:40:00,20.86,20.9,20.84,20.87,315482.0,16.224,16.2551,16.2085,16.2318,315482.0
2016-04-14 09:50:00,20.88,20.88,20.77,20.78,238308.0,16.2396,16.2396,16.154,16.1618,238308.0
2016-04-14 10:00:00,20.78,20.78,20.7,20.71,260444.0,16.1618,16.1618,16.0996,16.1074,260444.0
2016-04-14 10:10:00,20.71,20.72,20.65,20.67,286633.0,16.1074,16.1151,16.0607,16.0763,286633.0
2016-04-14 10:20:00,20.67,20.73,20.64,20.64,192844.0,16.0763,16.1229,16.0529,16.0529,192844.0
2016-04-14 10:30:00,20.64,20.66,20.59,20.6,379714.0,16.0529,16.0685,16.014,16.0218,379714.0
2016-04-14 10:40:00,20.6,20.6,20.53,20.53,352315.0,16.0218,16.0218,15.9674,15.9674,352315.0
2016-04-14 10:50:00,20.54,20.55,20.5,20.54,366078.0,15.9751,15.9829,15.944,15.9751,366078.0
2016-04-14 11:00:00,20.53,20.61,20.52,20.6,199972.0,15.9674,16.0296,15.9596,16.0218,199972.0
2016-04-14 11:10:00,20.6,20.63,20.58,20.62,194467.0,16.0218,16.0451,16.0063,16.0374,194467.0
2016-04-14 11:20:00,20.61,20.7,20.61,20.68,147141.0,16.0296,16.0996,16.0296,16.084,147141.0
2016-04-14 11:30:00,20.68,20.77,20.67,20.7,278294.0,16.084,16.154,16.0763,16.0996,278294.0
2016-04-14 11:40:00,20.7,20.75,20.68,20.75,121217.0,16.0996,16.1385,16.084,16.1385,121217.0
2016-04-14 11:50:00,20.75,20.76,20.72,20.73,118270.0,16.1385,16.1462,16.1151,16.1229,118270.0
2016-04-14 12:00:00,20.74,20.74,20.68,20.7,211406.0,16.1307,16.1307,16.084,16.0996,211406.0
2016-04-14 12:10:00,20.7,20.74,20.68,20.73,169142.0,16.0996,16.1307,16.084,16.1229,169142.0
2016-04-14 12:20:00,20.73,20.76,20.72,20.76,67935.0,16.1229,16.1462,16.1151,16.1462,67935.0
2016-04-14 12:30:00,20.76,20.79,20.74,20.78,107331.0,16.1462,16.1696,16.1307,16.1618,107331.0
2016-04-14 12:40:00,20.78,20.82,20.77,20.79,67757.0,16.1618,16.1929,16.154,16.1696,67757.0
2016-04-14 12:50:00,20.8,20.82,20.79,20.81,52108.0,16.1774,16.1929,16.1696,16.1851,52108.0
2016-04-14 13:00:00,20.81,20.82,20.79,20.81,69159.0,16.1851,16.1929,16.1696,16.1851,69159.0
2016-04-14 13:10:00,20.82,20.82,20.74,20.75,130210.0,16.1929,16.1929,16.1307,16.1385,130210.0
2016-04-14 13:20:00,20.75,20.75,20.73,20.73,68239.0,16.1385,16.1385,16.1229,16.1229,68239.0
2016-04-14 13:30:00,20.74,20.75,20.73,20.75,53381.0,16.1307,16.1385,16.1229,16.1385,53381.0
2016-04-14 13:40:00,20.74,20.76,20.73,20.75,232448.0,16.1307,16.1462,16.1229,16.1385,232448.0
2016-04-14 13:50:00,20.74,20.76,20.73,20.75,110719.0,16.1307,16.1462,16.1229,16.1385,110719.0
2016-04-14 14:00:00,20.75,20.75,20.72,20.73,157777.0,16.1385,16.1385,16.1151,16.1229,157777.0
2016-04-14 14:10:00,20.73,20.76,20.72,20.74,129273.0,16.1229,16.1462,16.1151,16.1307,129273.0
2016-04-14 14:20:00,20.75,20.76,20.74,20.75,110786.0,16.1385,16.1462,16.1307,16.1385,110786.0
2016-04-14 14:30:00,20.74,20.75,20.71,20.71,266538.0,16.1307,16.1385,16.1074,16.1074,266538.0
2016-04-14 14:40:00,20.71,20.74,20.71,20.73,80826.0,16.1074,16.1307,16.1074,16.1229,80826.0
2016-04-14 14:50:00,20.74,20.76,20.73,20.74,93514.0,16.1307,16.1462,16.1229,16.1307,93514.0
2016-04-14 15:00:00,20.74,20.78,20.74,20.77,92643.0,16.1307,16.1618,16.1307,16.154,92643.0
2016-04-14 15:10:00,20.77,20.77,20.75,20.77,133121.0,16.154,16.154,16.1385,16.154,133121.0
2016-04-14 15:20:00,20.77,20.81,20.76,20.8,190583.0,16.154,16.1851,16.1462,16.1774,190583.0
2016-04-14 15:30:00,20.8,20.82,20.78,20.82,226507.0,16.1774,16.1929,16.1618,16.1929,226507.0
2016-04-14 15:40:00,20.82,20.82,20.78,20.78,216417.0,16.1929,16.1929,16.1618,16.1618,216417.0
2016-04-14 15:50:00,20.79,20.79,20.75,20.76,851125.0,16.1696,16.1696,16.1385,16.1462,851125.0
2016-04-15 09:30:00,20.77,20.83,20.74,20.79,433635.0,16.154,16.2007,16.1307,16.1696,433635.0
2016-04-15 09:40:00,20.78,20.84,20.75,20.79,198418.0,16.1618,16.2085,16.1385,16.1696,198418.0
2016-04-15 09:50:00,20.8,20.89,20.79,20.87,111486.0,16.1774,16.2474,16.1696,16.2318,111486.0
2016-04-15 10:00:00,20.86,20.89,20.84,20.87,75683.0,16.224,16.2474,16.2085,16.2318,75683.0
2016-04-15 10:10:00,20.86,20.9,20.84,20.9,127236.0,16.224,16.2551,16.2085,16.2551,127236.0
2016-04-15 10:20:00,20.9,20.95,20.89,20.94,103403.0,16.2551,16.294,16.2474,16.2862,103403.0
2016-04-15 10:30:00,20.94,21.0,20.93,20.99,245944.0,16.2862,16.3329,16.2785,16.3251,245944.0
2016-04-15 10:40:00,20.99,21.0,20.95,21.0,138283.0,16.3251,16.3329,16.294,16.3329,138283.0
2016-04-15 10:50:00,21.0,21.0,20.97,20.98,76933.0,16.3329,16.3329,16.3096,16.3174,76933.0
2016-04-15 11:00:00,20.98,21.0,20.91,20.91,364748.0,16.3174,16.3329,16.2629,16.2629,364748.0
2016-04-15 11:10:00,20.91,20.92,20.86,20.87,124182.0,16.2629,16.2707,16.224,16.2318,124182.0
2016-04-15 11:20:00,20.86,20.89,20.85,20.87,118317.0,16.224,16.2474,16.2162,16.2318,118317.0
2016-04-15 11:30:00,20.87,20.91,20.86,20.89,50637.0,16.2318,16.2629,16.224,16.2474,50637.0
2016-04-15 11:40:00,20.89,20.91,20.86,20.88,75176.0,16.2474,16.2629,16.224,16.2396,75176.0
2016-04-15 11:50:00,20.87,20.9,20.86,20.88,41497.0,16.2318,16.2551,16.224,16.2396,41497.0
2016-04-15 12:00:00,20.88,20.89,20.85,20.86,57882.0,16.2396,16.2474,16.2162,16.224,57882.0
2016-04-15 12:10:00,20.86,20.9,20.85,20.89,127077.0,16.224,16.2551,16.2162,16.2474,127077.0
2016-04-15 12:20:00,20.89,20.89,20.87,20.88,26308.0,16.2474,16.2474,16.2318,16.2396,26308.0
2016-04-15 12:30:00,20.87,20.88,20.82,20.83,61332.0,16.2318,16.2396,16.1929,16.2007,61332.0
2016-04-15 12:40:00,20.83,20.87,20.82,20.86,64437.0,16.2007,16.2318,16.1929,16.224,64437.0
2016-04-15 12:50:00,20.85,20.87,20.85,20.85,62913.0,16.2162,16.2318,16.2162,16.2162,62913.0
2016-04-15 13:00:00,20.85,20.87,20.84,20.87,73166.0,16.2162,16.2318,16.2085,16.2318,73166.0
2016-04-15 13:10:00,20.86,20.87,20.83,20.84,52998.0,16.224,16.2318,16.2007,16.2085,52998.0
2016-04-15 13:20:00,20.84,20.86,20.82,20.83,59759.0,16.2085,16.224,16.1929,16.2007,59759.0
2016-04-15 13:30:00,20.82,20.83,20.77,20.77,82863.0,16.1929,16.2007,16.154,16.154,82863.0
2016-04-15 13:40:00,20.77,20.78,20.76,20.77,77967.0,16.154,16.1618,16.1462,16.154,77967.0
2016-04-15 13:50:00,20.76,20.78,20.76,20.77,71468.0,16.1462,16.1618,16.1462,16.154,71468.0
2016-04-15 14:00:00,20.76,20.78,20.76,20.78,72277.0,16.1462,16.1618,16.1462,16.1618,72277.0
2016-04-15 14:10:00,20.78,20.79,20.76,20.77,104196.0,16.1618,16.1696,16.1462,16.154,104196.0
2016-04-15 14:20:00,20.77,20.79,20.76,20.78,122644.0,16.154,16.1696,16.1462,16.1618,122644.0
2016-04-15 14:30:00,20.77,20.81,20.77,20.81,65033.0,16.154,16.1851,16.154,16.1851,65033.0
2016-04-15 14:40:00,20.81,20.81,20.8,20.8,39298.0,16.1851,16.1851,16.1774,16.1774,39298.0
2016-04-15 14:50:00,20.8,20.82,20.8,20.82,100845.0,16.1774,16.1929,16.1774,16.1929,100845.0
2016-04-15 15:00:00,20.82,20.82,20.81,20.82,39057.0,16.1929,16.1929,16.1851,16.1929,39057.0
2016-04-15 15:10:00,20.82,20.82,20.8,20.8,76307.0,16.1929,16.1929,16.1774,16.1774,76307.0
2016-04-15 15:20:00,20.81,20.83,20.8,20.82,135751.0,16.1851,16.2007,16.1774,16.1929,135751.0
2016-04-15 15:30:00,20.83,20.88,20.82,20.88,426631.0,16.2007,16.2396,16.1929,16.2396,426631.0
2016-04-15 15:40:00,20.88,20.92,20.87,20.89,543347.0,16.2396,16.2707,16.2318,16.2474,543347.0
2016-04-15 15:50:00,20.89,20.93,20.88,20.91,1160936.0,16.2474,16.2785,16.2396,16.2629,1160936.0
2016-04-18 09:30:00,20.73,20.89,20.73,20.79,218914.0,16.1229,16.2474,16.1229,16.1696,218914.0
2016-04-18 09:40:00,20.79,20.81,20.77,20.79,93570.0,16.1696,16.1851,16.154,16.1696,93570.0
2016-04-18 09:50:00,20.79,20.82,20.78,20.79,154199.0,16.1696,16.1929,16.1618,16.1696,154199.0
2016-04-18 10:00:00,20.79,20.92,20.79,20.88,200049.0,16.1696,16.2707,16.1696,16.2396,200049.0
2016-04-18 10:10:00,20.89,20.94,20.86,20.92,124845.0,16.2474,16.2862,16.224,16.2707,124845.0
2016-04-18 10:20:00,20.93,20.98,20.91,20.94,134080.0,16.2785,16.3174,16.2629,16.2862,134080.0
2016-04-18 10:30:00,20.94,20.97,20.93,20.95,129804.0,16.2862,16.3096,16.2785,16.294,129804.0
2016-04-18 10:40:00,20.95,20.97,20.89,20.89,121317.0,16.294,16.3096,16.2474,16.2474,121317.0
2016-04-18 10:50:00,20.89,20.93,20.88,20.9,191590.0,16.2474,16.2785,16.2396,16.2551,191590.0
2016-04-18 11:00:00,20.9,20.95,20.89,20.91,142142.0,16.2551,16.294,16.2474,16.2629,142142.0
2016-04-18 11:10:00,20.91,20.93,20.89,20.92,105656.0,16.2629,16.2785,16.2474,16.2707,105656.0
2016-04-18 11:20:00,20.93,20.96,20.93,20.96,155495.0,16.2785,16.3018,16.2785,16.3018,155495.0
2016-04-18 11:30:00,20.96,20.96,20.93,20.96,51382.0,16.3018,16.3018,16.2785,16.3018,51382.0
2016-04-18 11:40:00,20.96,20.97,20.95,20.95,82730.0,16.3018,16.3096,16.294,16.294,82730.0
2016-04-18 11:50:00,20.96,21.0,20.95,20.98,126228.0,16.3018,16.3329,16.294,16.3174,126228.0
2016-04-18 12:00:00,20.98,21.0,20.98,21.0,62752.0,16.3174,16.3329,16.3174,16.3329,62752.0
2016-04-18 12:10:00,21.0,21.0,20.99,21.0,73240.0,16.3329,16.3329,16.3251,16.3329,73240.0
2016-04-18 12:20:00,20.99,21.03,20.99,21.01,82048.0,16.3251,16.3562,16.3251,16.3407,82048.0
2016-04-18 12:30:00,21.01,21.02,20.99,21.0,63723.0,16.3407,16.3485,16.3251,16.3329,63723.0
2016-04-18 12:40:00,21.0,21.02,20.99,21.0,116212.0,16.3329,16.3485,16.3251,16.3329,116212.0
2016-04-18 12:50:00,21.0,21.01,20.98,20.98,55197.0,16.3329,16.3407,16.3174,16.3174,55197.0
2016-04-18 13:00:00,20.99,20.99,20.96,20.96,137010.0,16.3251,16.3251,16.3018,16.3018,137010.0
2016-04-18 13:10:00,20.96,20.97,20.93,20.93,105857.0,16.3018,16.3096,16.2785,16.2785,105857.0
2016-04-18 13:20:00,20.93,20.96,20.93,20.95,54781.0,16.2785,16.3018,16.2785,16.294,54781.0
2016-04-18 13:30:00,20.95,20.96,20.94,20.95,30847.0,16.294,16.3018,16.2862,16.294,30847.0
2016-04-18 13:40:00,20.95,20.98,20.94,20.94,75573.0,16.294,16.3174,16.2862,16.2862,75573.0
2016-04-18 13:50:00,20.94,20.98,20.94,20.98,107090.0,16.2862,16.3174,16.2862,16.3174,107090.0
2016-04-18 14:00:00,20.98,20.98,20.93,20.95,92960.0,16.3174,16.3174,16.2785,16.294,92960.0
2016-04-18 14:10:00,20.95,20.98,20.94,20.95,79514.0,16.294,16.3174,16.2862,16.294,79514.0
2016-04-18 14:20:00,20.96,20.98,20.95,20.97,112617.0,16.3018,16.3174,16.294,16.3096,112617.0
2016-04-18 14:30:00,20.98,21.0,20.95,21.0,133804.0,16.3174,16.3329,16.294,16.3329,133804.0
2016-04-18 14:40:00,21.0,21.0,20.98,21.0,59813.0,16.3329,16.3329,16.3174,16.3329,59813.0
2016-04-18 14:50:00,21.0,21.01,20.98,21.0,75590.0,16.3329,16.3407,16.3174,16.3329,75590.0
2016-04-18 15:00:00,20.99,21.0,20.96,20.98,115345.0,16.3251,16.3329,16.3018,16.3174,115345.0
2016-04-18 15:10:00,20.98,20.99,20.97,20.98,127393.0,16.3174,16.3251,16.3096,16.3174,127393.0
2016-04-18 15:20:00,20.98,20.99,20.92,20.93,124412.0,16.3174,16.3251,16.2707,16.2785,124412.0
2016-04-18 15:30:00,20.92,20.94,20.91,20.91,128252.0,16.2707,16.2862,16.2629,16.2629,128252.0
2016-04-18 15:40:00,20.92,20.95,20.91,20.91,213802.0,16.2707,16.294,16.2629,16.2629,213802.0
2016-04-18 15:50:00,20.92,20.93,20.89,20.93,717463.0,16.2707,16.2785,16.2474,16.2785,717463.0
2016-04-19 09:30:00,21.04,21.04,20.89,20.98,167453.0,16.364,16.364,16.2474,16.3174,167453.0
2016-04-19 09:40:00,20.98,21.02,20.94,21.01,119866.0,16.3174,16.3485,16.2862,16.3407,119866.0
2016-04-19 09:50:00,21.03,21.05,20.98,21.03,92110.0,16.3562,16.3718,16.3174,16.3562,92110.0
2016-04-19 10:00:00,21.03,21.06,21.01,21.05,80505.0,16.3562,16.3796,16.3407,16.3718,80505.0
2016-04-19 10:10:00,21.05,21.06,21.0,21.0,48849.0,16.3718,16.3796,16.3329,16.3329,48849.0
2016-04-19 10:20:00,21.01,21.02,20.95,20.96,92735.0,16.3407,16.3485,16.294,16.3018,92735.0
2016-04-19 10:30:00,20.96,20.99,20.94,20.97,82045.0,16.3018,16.3251,16.2862,16.3096,82045.0
2016-04-19 10:40:00,20.98,20.98,20.94,20.97,58407.0,16.3174,16.3174,16.2862,16.3096,58407.0
2016-04-19 10:50:00,20.97,20.98,20.91,20.93,141788.0,16.3096,16.3174,16.2629,16.2785,141788.0
2016-04-19 11:00:00,20.92,20.93,20.89,20.91,156819.0,16.2707,16.2785,16.2474,16.2629,156819.0
2016-04-19 11:10:00,20.91,20.93,20.89,20.9,71238.0,16.2629,16.2785,16.2474,16.2551,71238.0
2016-04-19 11:20:00,20.9,20.91,20.88,20.91,75650.0,16.2551,16.2629,16.2396,16.2629,75650.0
2016-04-19 11:30:00,20.91,20.96,20.91,20.96,127437.0,16.2629,16.3018,16.2629,16.3018,127437.0
2016-04-19 11:40:00,20.96,20.97,20.94,20.95,45711.0,16.3018,16.3096,16.2862,16.294,45711.0
2016-04-19 11:50:00,20.95,20.95,20.87,20.89,98808.0,16.294,16.294,16.2318,16.2474,98808.0
2016-04-19 12:00:00,20.89,20.89,20.87,20.88,77775.0,16.2474,16.2474,16.2318,16.2396,77775.0
2016-04-19 12:10:00,20.88,20.89,20.83,20.86,100159.0,16.2396,16.2474,16.2007,16.224,100159.0
2016-04-19 12:20:00,20.85,20.9,20.85,20.89,58635.0,16.2162,16.2551,16.2162,16.2474,58635.0
2016-04-19 12:30:00,20.89,20.89,20.83,20.85,85197.0,16.2474,16.2474,16.2007,16.2162,85197.0
2016-04-19 12:40:00,20.85,20.86,20.81,20.83,163289.0,16.2162,16.224,16.1851,16.2007,163289.0
2016-04-19 12:50:00,20.84,20.9,20.83,20.88,76477.0,16.2085,16.2551,16.2007,16.2396,76477.0
2016-04-19 13:00:00,20.88,20.92,20.88,20.91,89259.0,16.2396,16.2707,16.2396,16.2629,89259.0
2016-04-19 13:10:00,20.91,20.92,20.89,20.89,42932.0,16.2629,16.2707,16.2474,16.2474,42932.0
2016-04-19 13:20:00,20.89,20.92,20.89,20.9,70525.0,16.2474,16.2707,16.2474,16.2551,70525.0
2016-04-19 13:30:00,20.9,20.92,20.89,20.9,54724.0,16.2551,16.2707,16.2474,16.2551,54724.0
2016-04-19 13:40:00,20.9,20.94,20.9,20.92,71200.0,16.2551,16.2862,16.2551,16.2707,71200.0
2016-04-19 13:50:00,20.92,20.95,20.91,20.95,72473.0,16.2707,16.294,16.2629,16.294,72473.0
2016-04-19 14:00:00,20.95,20.97,20.93,20.94,148042.0,16.294,16.3096,16.2785,16.2862,148042.0
2016-04-19 14:10:00,20.94,20.94,20.92,20.93,68844.0,16.2862,16.2862,16.2707,16.2785,68844.0
2016-04-19 14:20:00,20.93,20.95,20.92,20.92,60092.0,16.2785,16.294,16.2707,16.2707,60092.0
2016-04-19 14:30:00,20.93,20.94,20.92,20.93,47130.0,16.2785,16.2862,16.2707,16.2785,47130.0
2016-04-19 14:40:00,20.93,20.95,20.92,20.95,99279.0,16.2785,16.294,16.2707,16.294,99279.0
2016-04-19 14:50:00,20.95,20.95,20.92,20.93,69301.0,16.294,16.294,16.2707,16.2785,69301.0
2016-04-19 15:00:00,20.93,20.95,20.92,20.93,72724.0,16.2785,16.294,16.2707,16.2785,72724.0
2016-04-19 15:10:00,20.94,20.97,20.92,20.95,130876.0,16.2862,16.3096,16.2707,16.294,130876.0
2016-04-19 15:20:00,20.94,20.96,20.93,20.94,63319.0,16.2862,16.3018,16.2785,16.2862,63319.0
2016-04-19 15:30:00,20.95,20.97,20.91,20.91,189240.0,16.294,16.3096,16.2629,16.2629,189240.0
2016-04-19 15:40:00,20.91,20.93,20.9,20.9,181023.0,16.2629,16.2785,16.2551,16.2551,181023.0
2016-04-19 15:50:00,20.91,20.94,20.9,20.94,332464.0,16.2629,16.2862,16.2551,16.2862,332464.0
2016-04-20 09:30:00,20.94,21.0,20.92,20.98,170518.0,16.2862,16.3329,16.2707,16.3174,170518.0
2016-04-20 09:40:00,20.98,21.0,20.94,21.0,132639.0,16.3174,16.3329,16.2862,16.3329,132639.0
2016-04-20 09:50:00,21.0,21.06,20.97,21.06,122874.0,16.3329,16.3796,16.3096,16.3796,122874.0
2016-04-20 10:00:00,21.06,21.08,21.01,21.04,217699.0,16.3796,16.3951,16.3407,16.364,217699.0
2016-04-20 10:10:00,21.03,21.04,21.0,21.0,138873.0,16.3562,16.364,16.3329,16.3329,138873.0
2016-04-20 10:20:00,21.0,21.03,21.0,21.01,84803.0,16.3329,16.3562,16.3329,16.3407,84803.0
2016-04-20 10:30:00,21.01,21.01,20.94,20.97,136772.0,16.3407,16.3407,16.2862,16.3096,136772.0
2016-04-20 10:40:00,20.96,20.99,20.94,20.98,85114.0,16.3018,16.3251,16.2862,16.3174,85114.0
2016-04-20 10:50:00,20.98,21.0,20.96,20.96,100597.0,16.3174,16.3329,16.3018,16.3018,100597.0
2016-04-20 11:00:00,20.96,20.98,20.94,20.98,47058.0,16.3018,16.3174,16.2862,16.3174,47058.0
2016-04-20 11:10:00,20.98,21.0,20.96,20.98,96521.0,16.3174,16.3329,16.3018,16.3174,96521.0
2016-04-20 11:20:00,20.98,20.99,20.95,20.98,96521.0,16.3174,16.3251,16.294,16.3174,96521.0
2016-04-20 11:30:00,20.97,21.0,20.95,20.99,80971.0,16.3096,16.3329,16.294,16.3251,80971.0
2016-04-20 11:40:00,20.98,21.0,20.96,20.98,53769.0,16.3174,16.3329,16.3018,16.3174,53769.0
2016-04-20 11:50:00,20.97,20.99,20.96,20.99,86854.0,16.3096,16.3251,16.3018,16.3251,86854.0
2016-04-20 12:00:00,20.99,21.0,20.97,20.98,33197.0,16.3251,16.3329,16.3096,16.3174,33197.0
2016-04-20 12:10:00,20.98,20.98,20.96,20.98,35536.0,16.3174,16.3174,16.3018,16.3174,35536.0
2016-04-20 12:20:00,20.97,21.0,20.96,21.0,123122.0,16.3096,16.3329,16.3018,16.3329,123122.0
2016-04-20 12:30:00,21.0,21.0,20.98,20.99,32380.0,16.3329,16.3329,16.3174,16.3251,32380.0
2016-04-20 12:40:00,21.0,21.0,20.99,21.0,25651.0,16.3329,16.3329,16.3251,16.3329,25651.0
2016-04-20 12:50:00,20.99,21.0,20.99,20.99,48517.0,16.3251,16.3329,16.3251,16.3251,48517.0
2016-04-20 13:00:00,21.0,21.0,20.98,21.0,65231.0,16.3329,16.3329,16.3174,16.3329,65231.0
2016-04-20 13:10:00,21.0,21.0,20.99,21.0,52505.0,16.3329,16.3329,16.3251,16.3329,52505.0
2016-04-20 13:20:00,21.0,21.0,20.98,21.0,147008.0,16.3329,16.3329,16.3174,16.3329,147008.0
2016-04-20 13:30:00,21.0,21.0,20.99,20.99,59975.0,16.3329,16.3329,16.3251,16.3251,59975.0
2016-04-20 13:40:00,20.99,21.0,20.97,20.98,97287.0,16.3251,16.3329,16.3096,16.3174,97287.0
2016-04-20 13:50:00,20.98,21.0,20.97,21.0,118396.0,16.3174,16.3329,16.3096,16.3329,118396.0
2016-04-20 14:00:00,21.0,21.0,20.98,20.99,44389.0,16.3329,16.3329,16.3174,16.3251,44389.0
2016-04-20 14:10:00,20.98,21.0,20.98,21.0,62183.0,16.3174,16.3329,16.3174,16.3329,62183.0
2016-04-20 14:20:00,21.0,21.03,20.99,21.0,185583.0,16.3329,16.3562,16.3251,16.3329,185583.0
2016-04-20 14:30:00,21.0,21.0,20.99,21.0,52987.0,16.3329,16.3329,16.3251,16.3329,52987.0
2016-04-20 14:40:00,21.0,21.02,20.99,21.01,89698.0,16.3329,16.3485,16.3251,16.3407,89698.0
2016-04-20 14:50:00,21.01,21.03,21.01,21.02,102791.0,16.3407,16.3562,16.3407,16.3485,102791.0
2016-04-20 15:00:00,21.02,21.04,21.02,21.04,114325.0,16.3485,16.364,16.3485,16.364,114325.0
2016-04-20 15:10:00,21.04,21.08,21.04,21.07,179751.0,16.364,16.3951,16.364,16.3874,179751.0
2016-04-20 15:20:00,21.07,21.08,21.05,21.05,185676.0,16.3874,16.3951,16.3718,16.3718,185676.0
2016-04-20 15:30:00,21.05,21.06,21.04,21.05,173176.0,16.3718,16.3796,16.364,16.3718,173176.0
2016-04-20 15:40:00,21.04,21.05,20.99,21.0,153253.0,16.364,16.3718,16.3251,16.3329,153253.0
2016-04-20 15:50:00,20.99,21.01,20.98,20.99,350231.0,16.3251,16.3407,16.3174,16.3251,350231.0
2016-04-21 09:30:00,20.95,21.05,20.91,20.94,160922.0,16.294,16.3718,16.2629,16.2862,160922.0
2016-04-21 09:40:00,20.94,20.94,20.88,20.92,84418.0,16.2862,16.2862,16.2396,16.2707,84418.0
2016-04-21 09:50:00,20.92,20.93,20.88,20.89,72254.0,16.2707,16.2785,16.2396,16.2474,72254.0
2016-04-21 10:00:00,20.88,20.92,20.87,20.9,91970.0,16.2396,16.2707,16.2318,16.2551,91970.0
2016-04-21 10:10:00,20.9,20.94,20.87,20.94,68793.0,16.2551,16.2862,16.2318,16.2862,68793.0
2016-04-21 10:20:00,20.94,20.99,20.9,20.98,119957.0,16.2862,16.3251,16.2551,16.3174,119957.0
2016-04-21 10:30:00,20.98,21.05,20.97,21.05,200689.0,16.3174,16.3718,16.3096,16.3718,200689.0
2016-04-21 10:40:00,21.04,21.05,20.99,21.0,203171.0,16.364,16.3718,16.3251,16.3329,203171.0
2016-04-21 10:50:00,21.0,21.07,20.99,21.05,195666.0,16.3329,16.3874,16.3251,16.3718,195666.0
2016-04-21 11:00:00,21.04,21.06,21.0,21.01,69717.0,16.364,16.3796,16.3329,16.3407,69717.0
2016-04-21 11:10:00,21.01,21.02,20.99,21.02,56680.0,16.3407,16.3485,16.3251,16.3485,56680.0
2016-04-21 11:20:00,21.02,21.03,20.95,20.96,103212.0,16.3485,16.3562,16.294,16.3018,103212.0
2016-04-21 11:30:00,20.96,20.98,20.94,20.96,66628.0,16.3018,16.3174,16.2862,16.3018,66628.0
2016-04-21 11:40:00,20.96,20.98,20.95,20.95,82609.0,16.3018,16.3174,16.294,16.294,82609.0
2016-04-21 11:50:00,20.95,20.98,20.95,20.97,91132.0,16.294,16.3174,16.294,16.3096,91132.0
2016-04-21 12:00:00,20.96,20.99,20.91,20.96,475085.0,16.3018,16.3251,16.2629,16.3018,475085.0
2016-04-21 12:10:00,20.96,20.97,20.94,20.97,61003.0,16.3018,16.3096,16.2862,16.3096,61003.0
2016-04-21 12:20:00,20.96,20.97,20.95,20.96,85420.0,16.3018,16.3096,16.294,16.3018,85420.0
2016-04-21 12:30:00,20.96,20.97,20.95,20.96,27299.0,16.3018,16.3096,16.294,16.3018,27299.0
2016-04-21 12:40:00,20.95,21.0,20.95,20.98,155950.0,16.294,16.3329,16.294,16.3174,155950.0
2016-04-21 12:50:00,20.98,20.99,20.97,20.98,52832.0,16.3174,16.3251,16.3096,16.3174,52832.0
2016-04-21 13:00:00,20.98,21.0,20.97,20.97,69806.0,16.3174,16.3329,16.3096,16.3096,69806.0
2016-04-21 13:10:00,20.98,20.99,20.97,20.97,36438.0,16.3174,16.3251,16.3096,16.3096,36438.0
2016-04-21 13:20:00,20.98,21.0,20.97,21.0,99058.0,16.3174,16.3329,16.3096,16.3329,99058.0
2016-04-21 13:30:00,21.0,21.01,20.99,20.99,66063.0,16.3329,16.3407,16.3251,16.3251,66063.0
2016-04-21 13:40:00,20.99,21.02,20.99,21.01,71869.0,16.3251,16.3485,16.3251,16.3407,71869.0
2016-04-21 13:50:00,21.01,21.01,20.94,20.95,199038.0,16.3407,16.3407,16.2862,16.294,199038.0
2016-04-21 14:00:00,20.95,20.95,20.89,20.89,173018.0,16.294,16.294,16.2474,16.2474,173018.0
2016-04-21 14:10:00,20.89,20.93,20.87,20.87,201615.0,16.2474,16.2785,16.2318,16.2318,201615.0
2016-04-21 14:20:00,20.87,20.89,20.86,20.88,94965.0,16.2318,16.2474,16.224,16.2396,94965.0
2016-04-21 14:30:00,20.87,20.87,20.84,20.84,126802.0,16.2318,16.2318,16.2085,16.2085,126802.0
2016-04-21 14:40:00,20.84,20.88,20.84,20.88,153871.0,16.2085,16.2396,16.2085,16.2396,153871.0
2016-04-21 14:50:00,20.88,20.89,20.85,20.85,123856.0,16.2396,16.2474,16.2162,16.2162,123856.0
2016-04-21 15:00:00,20.85,20.88,20.84,20.85,487662.0,16.2162,16.2396,16.2085,16.2162,487662.0
2016-04-21 15:10:00,20.85,20.86,20.81,20.84,200708.0,16.2162,16.224,16.1851,16.2085,200708.0
2016-04-21 15:20:00,20.84,20.85,20.78,20.79,284470.0,16.2085,16.2162,16.1618,16.1696,284470.0
2016-04-21 15:30:00,20.8,20.81,20.78,20.8,407975.0,16.1774,16.1851,16.1618,16.1774,407975.0
2016-04-21 15:40:00,20.8,20.82,20.78,20.81,678522.0,16.1774,16.1929,16.1618,16.1851,678522.0
2016-04-21 15:50:00,20.8,20.82,20.79,20.82,392515.0,16.1774,16.1929,16.1696,16.1929,392515.0
2016-04-22 09:30:00,20.69,21.04,20.69,21.04,226078.0,16.0918,16.364,16.0918,16.364,226078.0
2016-04-22 09:40:00,21.04,21.05,20.99,21.04,129547.0,16.364,16.3718,16.3251,16.364,129547.0
2016-04-22 09:50:00,21.04,21.08,21.01,21.07,139561.0,16.364,16.3951,16.3407,16.3874,139561.0
2016-04-22 10:00:00,21.07,21.1,21.02,21.08,245986.0,16.3874,16.4107,16.3485,16.3951,245986.0
2016-04-22 10:10:00,21.09,21.12,21.06,21.07,191869.0,16.4029,16.4262,16.3796,16.3874,191869.0
2016-04-22 10:20:00,21.07,21.1,21.05,21.08,90058.0,16.3874,16.4107,16.3718,16.3951,90058.0
2016-04-22 10:30:00,21.07,21.11,21.07,21.1,145343.0,16.3874,16.4185,16.3874,16.4107,145343.0
2016-04-22 10:40:00,21.1,21.1,21.04,21.07,126553.0,16.4107,16.4107,16.364,16.3874,126553.0
2016-04-22 10:50:00,21.07,21.09,20.99,21.0,100245.0,16.3874,16.4029,16.3251,16.3329,100245.0
2016-04-22 11:00:00,21.0,21.05,21.0,21.01,253154.0,16.3329,16.3718,16.3329,16.3407,253154.0
2016-04-22 11:10:00,21.01,21.02,20.94,20.97,234641.0,16.3407,16.3485,16.2862,16.3096,234641.0
2016-04-22 11:20:00,20.97,21.0,20.94,20.96,96931.0,16.3096,16.3329,16.2862,16.3018,96931.0
2016-04-22 11:30:00,20.97,20.99,20.94,20.95,103296.0,16.3096,16.3251,16.2862,16.294,103296.0
2016-04-22 11:40:00,20.95,20.99,20.94,20.98,75679.0,16.294,16.3251,16.2862,16.3174,75679.0
2016-04-22 11:50:00,20.99,21.0,20.95,21.0,107946.0,16.3251,16.3329,16.294,16.3329,107946.0
2016-04-22 12:00:00,21.0,21.0,20.95,20.95,110738.0,16.3329,16.3329,16.294,16.294,110738.0
2016-04-22 12:10:00,20.96,20.97,20.95,20.95,82862.0,16.3018,16.3096,16.294,16.294,82862.0
2016-04-22 12:20:00,20.96,20.96,20.92,20.93,139753.0,16.3018,16.3018,16.2707,16.2785,139753.0
2016-04-22 12:30:00,20.94,20.95,20.93,20.95,83560.0,16.2862,16.294,16.2785,16.294,83560.0
2016-04-22 12:40:00,20.95,20.98,20.93,20.96,135481.0,16.294,16.3174,16.2785,16.3018,135481.0
2016-04-22 12:50:00,20.96,20.97,20.95,20.95,23320.0,16.3018,16.3096,16.294,16.294,23320.0
2016-04-22 13:00:00,20.95,20.96,20.94,20.95,79597.0,16.294,16.3018,16.2862,16.294,79597.0
2016-04-22 13:10:00,20.94,20.98,20.94,20.98,86524.0,16.2862,16.3174,16.2862,16.3174,86524.0
2016-04-22 13:20:00,20.98,20.98,20.94,20.96,107907.0,16.3174,16.3174,16.2862,16.3018,107907.0
2016-04-22 13:30:00,20.96,20.98,20.96,20.98,43811.0,16.3018,16.3174,16.3018,16.3174,43811.0
2016-04-22 13:40:00,20.98,21.01,20.97,20.98,214490.0,16.3174,16.3407,16.3096,16.3174,214490.0
2016-04-22 13:50:00,20.99,21.0,20.98,21.0,63044.0,16.3251,16.3329,16.3174,16.3329,63044.0
2016-04-22 14:00:00,20.99,21.0,20.98,21.0,78338.0,16.3251,16.3329,16.3174,16.3329,78338.0
2016-04-22 14:10:00,21.0,21.01,20.98,21.01,154146.0,16.3329,16.3407,16.3174,16.3407,154146.0
2016-04-22 14:20:00,21.0,21.03,21.0,21.02,214578.0,16.3329,16.3562,16.3329,16.3485,214578.0
2016-04-22 14:30:00,21.02,21.02,20.98,20.98,160865.0,16.3485,16.3485,16.3174,16.3174,160865.0
2016-04-22 14:40:00,20.98,21.0,20.98,20.98,68073.0,16.3174,16.3329,16.3174,16.3174,68073.0
2016-04-22 14:50:00,20.99,21.0,20.98,21.0,148751.0,16.3251,16.3329,16.3174,16.3329,148751.0
2016-04-22 15:00:00,20.99,21.0,20.97,20.98,69666.0,16.3251,16.3329,16.3096,16.3174,69666.0
2016-04-22 15:10:00,20.97,20.99,20.97,20.98,105875.0,16.3096,16.3251,16.3096,16.3174,105875.0
2016-04-22 15:20:00,20.98,21.0,20.98,20.98,122686.0,16.3174,16.3329,16.3174,16.3174,122686.0
2016-04-22 15:30:00,20.99,20.99,20.96,20.96,117364.0,16.3251,16.3251,16.3018,16.3018,117364.0
2016-04-22 15:40:00,20.96,20.99,20.95,20.98,219053.0,16.3018,16.3251,16.294,16.3174,219053.0
2016-04-22 15:50:00,20.98,21.0,20.98,21.0,386343.0,16.3174,16.3329,16.3174,16.3329,386343.0
2016-04-25 09:30:00,20.87,21.01,20.87,20.94,203581.0,16.2318,16.3407,16.2318,16.2862,203581.0
2016-04-25 09:40:00,20.94,21.01,20.93,20.94,298023.0,16.2862,16.3407,16.2785,16.2862,298023.0
2016-04-25 09:50:00,20.94,20.94,20.87,20.9,181555.0,16.2862,16.2862,16.2318,16.2551,181555.0
2016-04-25 10:00:00,20.89,20.93,20.87,20.88,152489.0,16.2474,16.2785,16.2318,16.2396,152489.0
2016-04-25 10:10:00,20.88,20.89,20.84,20.86,233434.0,16.2396,16.2474,16.2085,16.224,233434.0
2016-04-25 10:20:00,20.86,20.88,20.83,20.84,77682.0,16.224,16.2396,16.2007,16.2085,77682.0
2016-04-25 10:30:00,20.84,20.87,20.82,20.86,114720.0,16.2085,16.2318,16.1929,16.224,114720.0
2016-04-25 10:40:00,20.85,20.86,20.81,20.82,109625.0,16.2162,16.224,16.1851,16.1929,109625.0
2016-04-25 10:50:00,20.82,20.84,20.8,20.83,160901.0,16.1929,16.2085,16.1774,16.2007,160901.0
2016-04-25 11:00:00,20.83,20.89,20.8,20.88,147385.0,16.2007,16.2474,16.1774,16.2396,147385.0
2016-04-25 11:10:00,20.89,20.92,20.87,20.88,94780.0,16.2474,16.2707,16.2318,16.2396,94780.0
2016-04-25 11:20:00,20.88,20.88,20.84,20.86,76265.0,16.2396,16.2396,16.2085,16.224,76265.0
2016-04-25 11:30:00,20.86,20.91,20.84,20.89,81501.0,16.224,16.2629,16.2085,16.2474,81501.0
2016-04-25 11:40:00,20.89,20.91,20.86,20.87,94684.0,16.2474,16.2629,16.224,16.2318,94684.0
2016-04-25 11:50:00,20.86,20.91,20.85,20.88,194823.0,16.224,16.2629,16.2162,16.2396,194823.0
2016-04-25 12:00:00,20.88,20.95,20.88,20.94,99745.0,16.2396,16.294,16.2396,16.2862,99745.0
2016-04-25 12:10:00,20.94,20.95,20.92,20.95,87941.0,16.2862,16.294,16.2707,16.294,87941.0
2016-04-25 12:20:00,20.95,20.95,20.9,20.91,50953.0,16.294,16.294,16.2551,16.2629,50953.0
2016-04-25 12:30:00,20.92,20.96,20.91,20.94,84227.0,16.2707,16.3018,16.2629,16.2862,84227.0
2016-04-25 12:40:00,20.94,20.96,20.93,20.94,56630.0,16.2862,16.3018,16.2785,16.2862,56630.0
2016-04-25 12:50:00,20.95,20.99,20.94,20.96,55844.0,16.294,16.3251,16.2862,16.3018,55844.0
2016-04-25 13:00:00,20.96,20.97,20.95,20.95,68722.0,16.3018,16.3096,16.294,16.294,68722.0
2016-04-25 13:10:00,20.96,20.99,20.95,20.98,60842.0,16.3018,16.3251,16.294,16.3174,60842.0
2016-04-25 13:20:00,20.98,20.99,20.94,20.97,141271.0,16.3174,16.3251,16.2862,16.3096,141271.0
2016-04-25 13:30:00,20.97,20.99,20.96,20.99,51969.0,16.3096,16.3251,16.3018,16.3251,51969.0
2016-04-25 13:40:00,20.99,21.0,20.97,20.97,84593.0,16.3251,16.3329,16.3096,16.3096,84593.0
2016-04-25 13:50:00,20.98,20.99,20.97,20.97,313458.0,16.3174,16.3251,16.3096,16.3096,313458.0
2016-04-25 14:00:00,20.98,20.98,20.93,20.94,140209.0,16.3174,16.3174,16.2785,16.2862,140209.0
2016-04-25 14:10:00,20.94,20.95,20.93,20.94,134748.0,16.2862,16.294,16.2785,16.2862,134748.0
2016-04-25 14:20:00,20.93,20.94,20.93,20.94,60734.0,16.2785,16.2862,16.2785,16.2862,60734.0
2016-04-25 14:30:00,20.94,20.97,20.93,20.97,185885.0,16.2862,16.3096,16.2785,16.3096,185885.0
2016-04-25 14:40:00,20.97,20.99,20.95,20.95,194560.0,16.3096,16.3251,16.294,16.294,194560.0
2016-04-25 14:50:00,20.94,20.99,20.94,20.96,259549.0,16.2862,16.3251,16.2862,16.3018,259549.0
2016-04-25 15:00:00,20.96,20.97,20.96,20.96,127427.0,16.3018,16.3096,16.3018,16.3018,127427.0
2016-04-25 15:10:00,20.96,20.97,20.92,20.93,314859.0,16.3018,16.3096,16.2707,16.2785,314859.0
2016-04-25 15:20:00,20.93,20.95,20.92,20.93,228550.0,16.2785,16.294,16.2707,16.2785,228550.0
2016-04-25 15:30:00,20.93,20.95,20.91,20.95,707524.0,16.2785,16.294,16.2629,16.294,707524.0
2016-04-25 15:40:00,20.95,20.97,20.94,20.96,350398.0,16.294,16.3096,16.2862,16.3018,350398.0
2016-04-25 15:50:00,20.96,20.98,20.96,20.98,869507.0,16.3018,16.3174,16.3018,16.3174,869507.0
2016-04-26 09:30:00,20.8,20.8,20.25,20.26,1067311.0,16.1774,16.1774,15.7496,15.7574,1067311.0
2016-04-26 09:40:00,20.26,20.28,19.82,19.88,1610602.0,15.7574,15.7729,15.4152,15.4618,1610602.0
2016-04-26 09:50:00,19.88,20.0,19.87,19.95,1373770.0,15.4618,15.5552,15.454,15.5163,1373770.0
2016-04-26 10:00:00,19.95,19.99,19.49,19.5,2118279.0,15.5163,15.5474,15.1585,15.1663,2118279.0
2016-04-26 10:10:00,19.5,19.5,19.21,19.39,2743891.0,15.1663,15.1663,14.9407,15.0807,2743891.0
2016-04-26 10:20:00,19.39,19.45,19.24,19.26,2040998.0,15.0807,15.1274,14.9641,14.9796,2040998.0
2016-04-26 10:30:00,19.26,19.43,19.23,19.35,1306199.0,14.9796,15.1118,14.9563,15.0496,1306199.0
2016-04-26 10:40:00,19.36,19.49,19.35,19.45,877236.0,15.0574,15.1585,15.0496,15.1274,877236.0
2016-04-26 10:50:00,19.45,19.51,19.43,19.5,962296.0,15.1274,15.1741,15.1118,15.1663,962296.0
2016-04-26 11:00:00,19.51,19.58,19.5,19.57,813716.0,15.1741,15.2285,15.1663,15.2207,813716.0
2016-04-26 11:10:00,19.56,19.58,19.42,19.47,515116.0,15.2129,15.2285,15.1041,15.1429,515116.0
2016-04-26 11:20:00,19.47,19.5,19.33,19.5,683558.0,15.1429,15.1663,15.0341,15.1663,683558.0
2016-04-26 11:30:00,19.5,19.5,19.4,19.47,460182.0,15.1663,15.1663,15.0885,15.1429,460182.0
2016-04-26 11:40:00,19.46,19.56,19.46,19.51,617146.0,15.1352,15.2129,15.1352,15.1741,617146.0
2016-04-26 11:50:00,19.5,19.53,19.45,19.5,459979.0,15.1663,15.1896,15.1274,15.1663,459979.0
2016-04-26 12:00:00,19.5,19.53,19.49,19.51,654078.0,15.1663,15.1896,15.1585,15.1741,654078.0
2016-04-26 12:10:00,19.51,19.57,19.5,19.55,651993.0,15.1741,15.2207,15.1663,15.2052,651993.0
2016-04-26 12:20:00,19.55,19.62,19.5,19.6,517454.0,15.2052,15.2596,15.1663,15.2441,517454.0
2016-04-26 12:30:00,19.61,19.63,19.5,19.5,460884.0,15.2518,15.2674,15.1663,15.1663,460884.0
2016-04-26 12:40:00,19.5,19.53,19.5,19.51,328975.0,15.1663,15.1896,15.1663,15.1741,328975.0
2016-04-26 12:50:00,19.51,19.52,19.45,19.46,515880.0,15.1741,15.1818,15.1274,15.1352,515880.0
2016-04-26 13:00:00,19.46,19.46,19.28,19.32,1261971.0,15.1352,15.1352,14.9952,15.0263,1261971.0
2016-04-26 13:10:00,19.32,19.34,19.2,19.32,699808.0,15.0263,15.0418,14.9329,15.0263,699808.0
2016-04-26 13:20:00,19.32,19.36,19.25,19.28,496366.0,15.0263,15.0574,14.9718,14.9952,496366.0
2016-04-26 13:30:00,19.27,19.37,19.27,19.37,418367.0,14.9874,15.0652,14.9874,15.0652,418367.0
2016-04-26 13:40:00,19.37,19.42,19.32,19.4,446486.0,15.0652,15.1041,15.0263,15.0885,446486.0
2016-04-26 13:50:00,19.39,19.45,19.39,19.43,436025.0,15.0807,15.1274,15.0807,15.1118,436025.0
2016-04-26 14:00:00,19.42,19.45,19.36,19.38,481635.0,15.1041,15.1274,15.0574,15.0729,481635.0
2016-04-26 14:10:00,19.38,19.42,19.35,19.41,495793.0,15.0729,15.1041,15.0496,15.0963,495793.0
2016-04-26 14:20:00,19.41,19.42,19.38,19.4,394588.0,15.0963,15.1041,15.0729,15.0885,394588.0
2016-04-26 14:30:00,19.4,19.41,19.36,19.39,523462.0,15.0885,15.0963,15.0574,15.0807,523462.0
2016-04-26 14:40:00,19.39,19.4,19.36,19.39,359354.0,15.0807,15.0885,15.0574,15.0807,359354.0
2016-04-26 14:50:00,19.39,19.4,19.33,19.36,587828.0,15.0807,15.0885,15.0341,15.0574,587828.0
2016-04-26 15:00:00,19.36,19.37,19.26,19.27,671703.0,15.0574,15.0652,14.9796,14.9874,671703.0
2016-04-26 15:10:00,19.27,19.3,19.24,19.28,963931.0,14.9874,15.0107,14.9641,14.9952,963931.0
2016-04-26 15:20:00,19.28,19.35,19.27,19.33,1215994.0,14.9952,15.0496,14.9874,15.0341,1215994.0
2016-04-26 15:30:00,19.33,19.37,19.32,19.35,1091020.0,15.0341,15.0652,15.0263,15.0496,1091020.0
2016-04-26 15:40:00,19.35,19.36,19.19,19.21,2264480.0,15.0496,15.0574,14.9252,14.9407,2264480.0
2016-04-26 15:50:00,19.22,19.25,19.19,19.23,3943458.0,14.9485,14.9718,14.9252,14.9563,3943458.0
2016-04-27 09:30:00,19.23,19.4,19.21,19.32,949545.0,14.9563,15.0885,14.9407,15.0263,949545.0
2016-04-27 09:40:00,19.33,19.37,19.3,19.32,1273154.0,15.0341,15.0652,15.0107,15.0263,1273154.0
2016-04-27 09:50:00,19.33,19.33,19.1,19.21,1213241.0,15.0341,15.0341,14.8552,14.9407,1213241.0
2016-04-27 10:00:00,19.2,19.29,19.18,19.21,711132.0,14.9329,15.0029,14.9174,14.9407,711132.0
2016-04-27 10:10:00,19.21,19.29,19.2,19.27,689756.0,14.9407,15.0029,14.9329,14.9874,689756.0
2016-04-27 10:20:00,19.27,19.3,19.24,19.26,179259.0,14.9874,15.0107,14.9641,14.9796,179259.0
2016-04-27 10:30:00,19.25,19.28,19.21,19.25,380023.0,14.9718,14.9952,14.9407,14.9718,380023.0
2016-04-27 10:40:00,19.25,19.27,19.21,19.27,358829.0,14.9718,14.9874,14.9407,14.9874,358829.0
2016-04-27 10:50:00,19.27,19.28,19.23,19.24,252738.0,14.9874,14.9952,14.9563,14.9641,252738.0
2016-04-27 11:00:00,19.23,19.26,19.21,19.26,303025.0,14.9563,14.9796,14.9407,14.9796,303025.0
2016-04-27 11:10:00,19.26,19.29,19.25,19.26,264622.0,14.9796,15.0029,14.9718,14.9796,264622.0
2016-04-27 11:20:00,19.26,19.26,19.21,19.25,287077.0,14.9796,14.9796,14.9407,14.9718,287077.0
2016-04-27 11:30:00,19.25,19.25,19.21,19.24,345539.0,14.9718,14.9718,14.9407,14.9641,345539.0
2016-04-27 11:40:00,19.24,19.25,19.15,19.19,396286.0,14.9641,14.9718,14.8941,14.9252,396286.0
2016-04-27 11:50:00,19.19,19.27,19.18,19.26,202787.0,14.9252,14.9874,14.9174,14.9796,202787.0
2016-04-27 12:00:00,19.26,19.26,19.15,19.16,259405.0,14.9796,14.9796,14.8941,14.9018,259405.0
2016-04-27 12:10:00,19.15,19.19,19.15,19.16,256372.0,14.8941,14.9252,14.8941,14.9018,256372.0
2016-04-27 12:20:00,19.17,19.26,19.16,19.25,336203.0,14.9096,14.9796,14.9018,14.9718,336203.0
2016-04-27 12:30:00,19.25,19.27,19.22,19.23,308705.0,14.9718,14.9874,14.9485,14.9563,308705.0
2016-04-27 12:40:00,19.24,19.25,19.23,19.23,133046.0,14.9641,14.9718,14.9563,14.9563,133046.0
2016-04-27 12:50:00,19.23,19.24,19.19,19.19,181340.0,14.9563,14.9641,14.9252,14.9252,181340.0
2016-04-27 13:00:00,19.19,19.22,19.16,19.21,193873.0,14.9252,14.9485,14.9018,14.9407,193873.0
2016-04-27 13:10:00,19.21,19.22,19.16,19.18,267831.0,14.9407,14.9485,14.9018,14.9174,267831.0
2016-04-27 13:20:00,19.18,19.2,19.14,19.14,241272.0,14.9174,14.9329,14.8863,14.8863,241272.0
2016-04-27 13:30:00,19.14,19.2,19.13,19.18,252391.0,14.8863,14.9329,14.8785,14.9174,252391.0
2016-04-27 13:40:00,19.18,19.2,19.14,19.14,422209.0,14.9174,14.9329,14.8863,14.8863,422209.0
2016-04-27 13:50:00,19.14,19.2,19.14,19.14,297917.0,14.8863,14.9329,14.8863,14.8863,297917.0
2016-04-27 14:00:00,19.14,19.21,19.11,19.19,419676.0,14.8863,14.9407,14.8629,14.9252,419676.0
2016-04-27 14:10:00,19.2,19.21,19.15,19.19,287192.0,14.9329,14.9407,14.8941,14.9252,287192.0
2016-04-27 14:20:00,19.19,19.21,19.15,19.18,289885.0,14.9252,14.9407,14.8941,14.9174,289885.0
2016-04-27 14:30:00,19.18,19.22,19.15,19.19,201123.0,14.9174,14.9485,14.8941,14.9252,201123.0
2016-04-27 14:40:00,19.19,19.21,19.17,19.18,257268.0,14.9252,14.9407,14.9096,14.9174,257268.0
2016-04-27 14:50:00,19.18,19.22,19.17,19.18,249161.0,14.9174,14.9485,14.9096,14.9174,249161.0
2016-04-27 15:00:00,19.18,19.34,19.18,19.3,687144.0,14.9174,15.0418,14.9174,15.0107,687144.0
2016-04-27 15:10:00,19.3,19.3,19.24,19.24,400682.0,15.0107,15.0107,14.9641,14.9641,400682.0
2016-04-27 15:20:00,19.24,19.29,19.24,19.28,372510.0,14.9641,15.0029,14.9641,14.9952,372510.0
2016-04-27 15:30:00,19.29,19.29,19.25,19.29,537847.0,15.0029,15.0029,14.9718,15.0029,537847.0
2016-04-27 15:40:00,19.29,19.37,19.28,19.34,1459540.0,15.0029,15.0652,14.9952,15.0418,1459540.0
2016-04-27 15:50:00,19.35,19.35,19.26,19.29,1053328.0,15.0496,15.0496,14.9796,15.0029,1053328.0
2016-04-28 09:30:00,19.24,19.24,18.96,19.07,683955.0,14.9641,14.9641,14.7463,14.8318,683955.0
2016-04-28 09:40:00,19.07,19.1,18.97,18.97,347013.0,14.8318,14.8552,14.7541,14.7541,347013.0
2016-04-28 09:50:00,18.97,19.0,18.88,18.94,331243.0,14.7541,14.7774,14.6841,14.7307,331243.0
2016-04-28 10:00:00,18.95,19.03,18.94,18.98,462831.0,14.7385,14.8007,14.7307,14.7618,462831.0
2016-04-28 10:10:00,18.98,19.05,18.95,19.05,418305.0,14.7618,14.8163,14.7385,14.8163,418305.0
2016-04-28 10:20:00,19.05,19.14,19.03,19.14,603094.0,14.8163,14.8863,14.8007,14.8863,603094.0
2016-04-28 10:30:00,19.14,19.2,19.13,19.14,316883.0,14.8863,14.9329,14.8785,14.8863,316883.0
2016-04-28 10:40:00,19.14,19.15,19.1,19.13,345648.0,14.8863,14.8941,14.8552,14.8785,345648.0
2016-04-28 10:50:00,19.13,19.14,19.07,19.09,307286.0,14.8785,14.8863,14.8318,14.8474,307286.0
2016-04-28 11:00:00,19.09,19.13,19.08,19.1,148860.0,14.8474,14.8785,14.8396,14.8552,148860.0
2016-04-28 11:10:00,19.1,19.1,19.05,19.07,170680.0,14.8552,14.8552,14.8163,14.8318,170680.0
2016-04-28 11:20:00,19.07,19.1,19.03,19.05,204447.0,14.8318,14.8552,14.8007,14.8163,204447.0
2016-04-28 11:30:00,19.04,19.09,19.04,19.08,186936.0,14.8085,14.8474,14.8085,14.8396,186936.0
2016-04-28 11:40:00,19.07,19.08,19.03,19.05,185664.0,14.8318,14.8396,14.8007,14.8163,185664.0
2016-04-28 11:50:00,19.05,19.07,19.02,19.02,213682.0,14.8163,14.8318,14.793,14.793,213682.0
2016-04-28 12:00:00,19.03,19.04,19.02,19.02,112925.0,14.8007,14.8085,14.793,14.793,112925.0
2016-04-28 12:10:00,19.02,19.03,19.0,19.01,155864.0,14.793,14.8007,14.7774,14.7852,155864.0
2016-04-28 12:20:00,19.01,19.06,19.0,19.05,262103.0,14.7852,14.8241,14.7774,14.8163,262103.0
2016-04-28 12:30:00,19.05,19.1,19.05,19.07,348247.0,14.8163,14.8552,14.8163,14.8318,348247.0
2016-04-28 12:40:00,19.06,19.08,19.03,19.07,108642.0,14.8241,14.8396,14.8007,14.8318,108642.0
2016-04-28 12:50:00,19.07,19.12,19.06,19.1,587540.0,14.8318,14.8707,14.8241,14.8552,587540.0
2016-04-28 13:00:00,19.11,19.13,19.1,19.12,150455.0,14.8629,14.8785,14.8552,14.8707,150455.0
2016-04-28 13:10:00,19.13,19.13,19.1,19.12,91561.0,14.8785,14.8785,14.8552,14.8707,91561.0
2016-04-28 13:20:00,19.11,19.12,19.08,19.08,164030.0,14.8629,14.8707,14.8396,14.8396,164030.0
2016-04-28 13:30:00,19.08,19.13,19.07,19.12,159211.0,14.8396,14.8785,14.8318,14.8707,159211.0
2016-04-28 13:40:00,19.13,19.15,19.11,19.14,541353.0,14.8785,14.8941,14.8629,14.8863,541353.0
2016-04-28 13:50:00,19.14,19.15,19.11,19.12,105754.0,14.8863,14.8941,14.8629,14.8707,105754.0
2016-04-28 14:00:00,19.11,19.14,19.11,19.11,318761.0,14.8629,14.8863,14.8629,14.8629,318761.0
2016-04-28 14:10:00,19.11,19.12,19.08,19.12,122913.0,14.8629,14.8707,14.8396,14.8707,122913.0
2016-04-28 14:20:00,19.12,19.12,19.08,19.11,163409.0,14.8707,14.8707,14.8396,14.8629,163409.0
2016-04-28 14:30:00,19.11,19.15,19.1,19.11,374572.0,14.8629,14.8941,14.8552,14.8629,374572.0
2016-04-28 14:40:00,19.1,19.12,19.09,19.09,418616.0,14.8552,14.8707,14.8474,14.8474,418616.0
2016-04-28 14:50:00,19.1,19.11,19.06,19.11,250260.0,14.8552,14.8629,14.8241,14.8629,250260.0
2016-04-28 15:00:00,19.11,19.11,19.03,19.04,297993.0,14.8629,14.8629,14.8007,14.8085,297993.0
2016-04-28 15:10:00,19.03,19.04,18.97,18.98,335247.0,14.8007,14.8085,14.7541,14.7618,335247.0
2016-04-28 15:20:00,18.97,19.0,18.9,18.91,525169.0,14.7541,14.7774,14.6996,14.7074,525169.0
2016-04-28 15:30:00,18.91,18.94,18.9,18.93,537881.0,14.7074,14.7307,14.6996,14.723,537881.0
2016-04-28 15:40:00,18.93,18.95,18.9,18.94,577777.0,14.723,14.7385,14.6996,14.7307,577777.0
2016-04-28 15:50:00,18.94,18.94,18.88,18.9,1500156.0,14.7307,14.7307,14.6841,14.6996,1500156.0
2016-04-29 09:30:00,18.88,18.9,18.81,18.83,242380.0,14.6841,14.6996,14.6296,14.6452,242380.0
2016-04-29 09:40:00,18.84,18.88,18.79,18.8,481431.0,14.653,14.6841,14.6141,14.6218,481431.0
2016-04-29 09:50:00,18.8,18.8,18.68,18.74,413630.0,14.6218,14.6218,14.5285,14.5752,413630.0
2016-04-29 10:00:00,18.75,18.75,18.67,18.68,354242.0,14.583,14.583,14.5207,14.5285,354242.0
2016-04-29 10:10:00,18.69,18.75,18.67,18.7,160350.0,14.5363,14.583,14.5207,14.5441,160350.0
2016-04-29 10:20:00,18.7,18.71,18.65,18.67,280881.0,14.5441,14.5518,14.5052,14.5207,280881.0
2016-04-29 10:30:00,18.67,18.69,18.66,18.68,269207.0,14.5207,14.5363,14.513,14.5285,269207.0
2016-04-29 10:40:00,18.69,18.69,18.64,18.66,246952.0,14.5363,14.5363,14.4974,14.513,246952.0
2016-04-29 10:50:00,18.67,18.67,18.6,18.63,130659.0,14.5207,14.5207,14.4663,14.4896,130659.0
2016-04-29 11:00:00,18.63,18.69,18.61,18.66,122226.0,14.4896,14.5363,14.4741,14.513,122226.0
2016-04-29 11:10:00,18.66,18.69,18.63,18.63,118640.0,14.513,14.5363,14.4896,14.4896,118640.0
2016-04-29 11:20:00,18.63,18.65,18.62,18.63,114689.0,14.4896,14.5052,14.4818,14.4896,114689.0
2016-04-29 11:30:00,18.62,18.64,18.55,18.6,227329.0,14.4818,14.4974,14.4274,14.4663,227329.0
2016-04-29 11:40:00,18.6,18.61,18.55,18.59,150630.0,14.4663,14.4741,14.4274,14.4585,150630.0
2016-04-29 11:50:00,18.59,18.63,18.58,18.6,233017.0,14.4585,14.4896,14.4507,14.4663,233017.0
2016-04-29 12:00:00,18.6,18.6,18.55,18.58,93404.0,14.4663,14.4663,14.4274,14.4507,93404.0
2016-04-29 12:10:00,18.57,18.58,18.53,18.54,217393.0,14.443,14.4507,14.4118,14.4196,217393.0
2016-04-29 12:20:00,18.54,18.56,18.53,18.53,138909.0,14.4196,14.4352,14.4118,14.4118,138909.0
2016-04-29 12:30:00,18.54,18.55,18.52,18.55,102093.0,14.4196,14.4274,14.4041,14.4274,102093.0
2016-04-29 12:40:00,18.55,18.59,18.52,18.59,155095.0,14.4274,14.4585,14.4041,14.4585,155095.0
2016-04-29 12:50:00,18.59,18.6,18.52,18.52,85067.0,14.4585,14.4663,14.4041,14.4041,85067.0
2016-04-29 13:00:00,18.53,18.57,18.52,18.57,76698.0,14.4118,14.443,14.4041,14.443,76698.0
2016-04-29 13:10:00,18.57,18.6,18.55,18.6,102282.0,14.443,14.4663,14.4274,14.4663,102282.0
2016-04-29 13:20:00,18.6,18.63,18.59,18.6,195266.0,14.4663,14.4896,14.4585,14.4663,195266.0
2016-04-29 13:30:00,18.6,18.61,18.57,18.58,93285.0,14.4663,14.4741,14.443,14.4507,93285.0
2016-04-29 13:40:00,18.58,18.6,18.55,18.57,165318.0,14.4507,14.4663,14.4274,14.443,165318.0
2016-04-29 13:50:00,18.57,18.61,18.55,18.57,138739.0,14.443,14.4741,14.4274,14.443,138739.0
2016-04-29 14:00:00,18.57,18.57,18.54,18.55,114172.0,14.443,14.443,14.4196,14.4274,114172.0
2016-04-29 14:10:00,18.55,18.56,18.52,18.55,174202.0,14.4274,14.4352,14.4041,14.4274,174202.0
2016-04-29 14:20:00,18.54,18.64,18.54,18.63,439733.0,14.4196,14.4974,14.4196,14.4896,439733.0
2016-04-29 14:30:00,18.63,18.66,18.58,18.58,359554.0,14.4896,14.513,14.4507,14.4507,359554.0
2016-04-29 14:40:00,18.58,18.66,18.58,18.65,240830.0,14.4507,14.513,14.4507,14.5052,240830.0
2016-04-29 14:50:00,18.64,18.65,18.59,18.6,127166.0,14.4974,14.5052,14.4585,14.4663,127166.0
2016-04-29 15:00:00,18.6,18.71,18.59,18.69,450001.0,14.4663,14.5518,14.4585,14.5363,450001.0
2016-04-29 15:10:00,18.69,18.74,18.66,18.66,415280.0,14.5363,14.5752,14.513,14.513,415280.0
2016-04-29 15:20:00,18.66,18.67,18.63,18.64,242805.0,14.513,14.5207,14.4896,14.4974,242805.0
2016-04-29 15:30:00,18.64,18.71,18.64,18.69,311272.0,14.4974,14.5518,14.4974,14.5363,311272.0
2016-04-29 15:40:00,18.68,18.73,18.68,18.68,497457.0,14.5285,14.5674,14.5285,14.5285,497457.0
2016-04-29 15:50:00,18.68,18.7,18.66,18.67,643174.0,14.5285,14.5441,14.513,14.5207,643174.0
2016-05-02 09:30:00,18.74,18.81,18.7,18.77,258063.0,14.5752,14.6296,14.5441,14.5985,258063.0
2016-05-02 09:40:00,18.77,18.79,18.72,18.79,281382.0,14.5985,14.6141,14.5596,14.6141,281382.0
2016-05-02 09:50:00,18.79,18.8,18.76,18.77,136783.0,14.6141,14.6218,14.5907,14.5985,136783.0
2016-05-02 10:00:00,18.77,18.8,18.74,18.79,231361.0,14.5985,14.6218,14.5752,14.6141,231361.0
2016-05-02 10:10:00,18.79,18.85,18.78,18.83,138443.0,14.6141,14.6607,14.6063,14.6452,138443.0
2016-05-02 10:20:00,18.83,18.84,18.78,18.79,112619.0,14.6452,14.653,14.6063,14.6141,112619.0
2016-05-02 10:30:00,18.79,18.81,18.76,18.77,198436.0,14.6141,14.6296,14.5907,14.5985,198436.0
2016-05-02 10:40:00,18.77,18.85,18.76,18.85,222520.0,14.5985,14.6607,14.5907,14.6607,222520.0
2016-05-02 10:50:00,18.85,18.85,18.79,18.8,113109.0,14.6607,14.6607,14.6141,14.6218,113109.0
2016-05-02 11:00:00,18.81,18.87,18.8,18.85,194404.0,14.6296,14.6763,14.6218,14.6607,194404.0
2016-05-02 11:10:00,18.85,18.88,18.84,18.87,128018.0,14.6607,14.6841,14.653,14.6763,128018.0
2016-05-02 11:20:00,18.87,18.87,18.82,18.84,147183.0,14.6763,14.6763,14.6374,14.653,147183.0
2016-05-02 11:30:00,18.84,18.88,18.81,18.87,450406.0,14.653,14.6841,14.6296,14.6763,450406.0
2016-05-02 11:40:00,18.87,18.94,18.86,18.9,566632.0,14.6763,14.7307,14.6685,14.6996,566632.0
2016-05-02 11:50:00,18.89,18.92,18.86,18.92,363535.0,14.6918,14.7152,14.6685,14.7152,363535.0
2016-05-02 12:00:00,18.92,18.92,18.9,18.91,126769.0,14.7152,14.7152,14.6996,14.7074,126769.0
2016-05-02 12:10:00,18.91,18.92,18.89,18.91,214076.0,14.7074,14.7152,14.6918,14.7074,214076.0
2016-05-02 12:20:00,18.91,18.93,18.9,18.91,132762.0,14.7074,14.723,14.6996,14.7074,132762.0
2016-05-02 12:30:00,18.9,18.92,18.87,18.87,158200.0,14.6996,14.7152,14.6763,14.6763,158200.0
2016-05-02 12:40:00,18.88,18.89,18.85,18.89,73003.0,14.6841,14.6918,14.6607,14.6918,73003.0
2016-05-02 12:50:00,18.89,18.89,18.83,18.83,147871.0,14.6918,14.6918,14.6452,14.6452,147871.0
2016-05-02 13:00:00,18.83,18.84,18.81,18.81,140938.0,14.6452,14.653,14.6296,14.6296,140938.0
2016-05-02 13:10:00,18.82,18.85,18.81,18.81,199677.0,14.6374,14.6607,14.6296,14.6296,199677.0
2016-05-02 13:20:00,18.81,18.82,18.78,18.79,194625.0,14.6296,14.6374,14.6063,14.6141,194625.0
2016-05-02 13:30:00,18.79,18.83,18.78,18.83,195387.0,14.6141,14.6452,14.6063,14.6452,195387.0
2016-05-02 13:40:00,18.82,18.87,18.82,18.85,152057.0,14.6374,14.6763,14.6374,14.6607,152057.0
2016-05-02 13:50:00,18.85,18.85,18.83,18.84,99775.0,14.6607,14.6607,14.6452,14.653,99775.0
2016-05-02 14:00:00,18.84,18.84,18.83,18.83,90683.0,14.653,14.653,14.6452,14.6452,90683.0
2016-05-02 14:10:00,18.84,18.84,18.82,18.82,109822.0,14.653,14.653,14.6374,14.6374,109822.0
2016-05-02 14:20:00,18.82,18.83,18.79,18.79,128129.0,14.6374,14.6452,14.6141,14.6141,128129.0
2016-05-02 14:30:00,18.79,18.81,18.77,18.78,181101.0,14.6141,14.6296,14.5985,14.6063,181101.0
2016-05-02 14:40:00,18.78,18.78,18.75,18.75,161427.0,14.6063,14.6063,14.583,14.583,161427.0
2016-05-02 14:50:00,18.75,18.78,18.74,18.77,235151.0,14.583,14.6063,14.5752,14.5985,235151.0
2016-05-02 15:00:00,18.77,18.79,18.76,18.77,191331.0,14.5985,14.6141,14.5907,14.5985,191331.0
2016-05-02 15:10:00,18.77,18.79,18.77,18.79,82552.0,14.5985,14.6141,14.5985,14.6141,82552.0
2016-05-02 15:20:00,18.79,18.79,18.77,18.79,187914.0,14.6141,14.6141,14.5985,14.6141,187914.0
2016-05-02 15:30:00,18.79,18.81,18.78,18.8,215078.0,14.6141,14.6296,14.6063,14.6218,215078.0
2016-05-02 15:40:00,18.8,18.81,18.8,18.8,311972.0,14.6218,14.6296,14.6218,14.6218,311972.0
2016-05-02 15:50:00,18.8,18.81,18.79,18.8,664527.0,14.6218,14.6296,14.6141,14.6218,664527.0
2016-05-03 09:30:00,18.62,18.69,18.55,18.58,198445.0,14.4818,14.5363,14.4274,14.4507,198445.0
2016-05-03 09:40:00,18.59,18.64,18.53,18.57,245140.0,14.4585,14.4974,14.4118,14.443,245140.0
2016-05-03 09:50:00,18.55,18.63,18.52,18.55,402466.0,14.4274,14.4896,14.4041,14.4274,402466.0
2016-05-03 10:00:00,18.54,18.58,18.45,18.51,278764.0,14.4196,14.4507,14.3496,14.3963,278764.0
2016-05-03 10:10:00,18.51,18.61,18.49,18.57,141259.0,14.3963,14.4741,14.3807,14.443,141259.0
2016-05-03 10:20:00,18.57,18.58,18.52,18.52,182935.0,14.443,14.4507,14.4041,14.4041,182935.0
2016-05-03 10:30:00,18.52,18.56,18.5,18.53,114284.0,14.4041,14.4352,14.3885,14.4118,114284.0
2016-05-03 10:40:00,18.53,18.57,18.51,18.56,157973.0,14.4118,14.443,14.3963,14.4352,157973.0
2016-05-03 10:50:00,18.56,18.57,18.47,18.48,126237.0,14.4352,14.443,14.3652,14.373,126237.0
2016-05-03 11:00:00,18.48,18.52,18.46,18.5,140938.0,14.373,14.4041,14.3574,14.3885,140938.0
2016-05-03 11:10:00,18.49,18.56,18.48,18.55,533586.0,14.3807,14.4352,14.373,14.4274,533586.0
2016-05-03 11:20:00,18.55,18.59,18.54,18.57,179318.0,14.4274,14.4585,14.4196,14.443,179318.0
2016-05-03 11:30:00,18.57,18.64,18.55,18.62,136590.0,14.443,14.4974,14.4274,14.4818,136590.0
2016-05-03 11:40:00,18.63,18.66,18.6,18.63,228092.0,14.4896,14.513,14.4663,14.4896,228092.0
2016-05-03 11:50:00,18.64,18.68,18.63,18.67,82044.0,14.4974,14.5285,14.4896,14.5207,82044.0
2016-05-03 12:00:00,18.67,18.69,18.65,18.69,248935.0,14.5207,14.5363,14.5052,14.5363,248935.0
2016-05-03 12:10:00,18.69,18.69,18.62,18.63,201241.0,14.5363,14.5363,14.4818,14.4896,201241.0
2016-05-03 12:20:00,18.63,18.66,18.62,18.63,151153.0,14.4896,14.513,14.4818,14.4896,151153.0
2016-05-03 12:30:00,18.64,18.66,18.62,18.64,162223.0,14.4974,14.513,14.4818,14.4974,162223.0
2016-05-03 12:40:00,18.64,18.64,18.6,18.62,105046.0,14.4974,14.4974,14.4663,14.4818,105046.0
2016-05-03 12:50:00,18.62,18.62,18.58,18.58,153980.0,14.4818,14.4818,14.4507,14.4507,153980.0
2016-05-03 13:00:00,18.58,18.61,18.57,18.59,115790.0,14.4507,14.4741,14.443,14.4585,115790.0
2016-05-03 13:10:00,18.59,18.59,18.53,18.56,690884.0,14.4585,14.4585,14.4118,14.4352,690884.0
2016-05-03 13:20:00,18.55,18.56,18.49,18.5,218808.0,14.4274,14.4352,14.3807,14.3885,218808.0
2016-05-03 13:30:00,18.51,18.55,18.49,18.54,213317.0,14.3963,14.4274,14.3807,14.4196,213317.0
2016-05-03 13:40:00,18.54,18.59,18.53,18.59,277614.0,14.4196,14.4585,14.4118,14.4585,277614.0
2016-05-03 13:50:00,18.59,18.59,18.55,18.55,127986.0,14.4585,14.4585,14.4274,14.4274,127986.0
2016-05-03 14:00:00,18.55,18.6,18.55,18.59,103714.0,14.4274,14.4663,14.4274,14.4585,103714.0
2016-05-03 14:10:00,18.59,18.6,18.54,18.56,172419.0,14.4585,14.4663,14.4196,14.4352,172419.0
2016-05-03 14:20:00,18.57,18.58,18.55,18.56,148072.0,14.443,14.4507,14.4274,14.4352,148072.0
2016-05-03 14:30:00,18.57,18.63,18.56,18.59,198752.0,14.443,14.4896,14.4352,14.4585,198752.0
2016-05-03 14:40:00,18.59,18.59,18.55,18.55,82935.0,14.4585,14.4585,14.4274,14.4274,82935.0
2016-05-03 14:50:00,18.56,18.58,18.53,18.57,139802.0,14.4352,14.4507,14.4118,14.443,139802.0
2016-05-03 15:00:00,18.58,18.62,18.57,18.61,158178.0,14.4507,14.4818,14.443,14.4741,158178.0
2016-05-03 15:10:00,18.61,18.62,18.57,18.6,178837.0,14.4741,14.4818,14.443,14.4663,178837.0
2016-05-03 15:20:00,18.61,18.61,18.57,18.59,114125.0,14.4741,14.4741,14.443,14.4585,114125.0
2016-05-03 15:30:00,18.59,18.6,18.55,18.57,179611.0,14.4585,14.4663,14.4274,14.443,179611.0
2016-05-03 15:40:00,18.56,18.6,18.55,18.6,193631.0,14.4352,14.4663,14.4274,14.4663,193631.0
2016-05-03 15:50:00,18.6,18.64,18.59,18.61,1085588.0,14.4663,14.4974,14.4585,14.4741,1085588.0
2016-05-04 09:30:00,18.54,18.63,18.47,18.58,246911.0,14.4196,14.4896,14.3652,14.4507,246911.0
2016-05-04 09:40:00,18.56,18.61,18.52,18.59,174320.0,14.4352,14.4741,14.4041,14.4585,174320.0
2016-05-04 09:50:00,18.59,18.62,18.57,18.58,84592.0,14.4585,14.4818,14.443,14.4507,84592.0
2016-05-04 10:00:00,18.58,18.61,18.55,18.57,167825.0,14.4507,14.4741,14.4274,14.443,167825.0
2016-05-04 10:10:00,18.57,18.63,18.56,18.59,145794.0,14.443,14.4896,14.4352,14.4585,145794.0
2016-05-04 10:20:00,18.6,18.61,18.53,18.59,305806.0,14.4663,14.4741,14.4118,14.4585,305806.0
2016-05-04 10:30:00,18.58,18.58,18.5,18.52,214301.0,14.4507,14.4507,14.3885,14.4041,214301.0
2016-05-04 10:40:00,18.53,18.53,18.41,18.41,282354.0,14.4118,14.4118,14.3185,14.3185,282354.0
2016-05-04 10:50:00,18.42,18.47,18.4,18.45,193516.0,14.3263,14.3652,14.3107,14.3496,193516.0
2016-05-04 11:00:00,18.45,18.49,18.41,18.41,175801.0,14.3496,14.3807,14.3185,14.3185,175801.0
2016-05-04 11:10:00,18.41,18.43,18.39,18.41,164449.0,14.3185,14.3341,14.303,14.3185,164449.0
2016-05-04 11:20:00,18.4,18.41,18.36,18.37,105964.0,14.3107,14.3185,14.2796,14.2874,105964.0
2016-05-04 11:30:00,18.37,18.44,18.37,18.4,115775.0,14.2874,14.3419,14.2874,14.3107,115775.0
2016-05-04 11:40:00,18.39,18.4,18.34,18.35,201170.0,14.303,14.3107,14.2641,14.2719,201170.0
2016-05-04 11:50:00,18.35,18.35,18.29,18.29,115607.0,14.2719,14.2719,14.2252,14.2252,115607.0
2016-05-04 12:00:00,18.29,18.33,18.28,18.32,460668.0,14.2252,14.2563,14.2174,14.2485,460668.0
2016-05-04 12:10:00,18.32,18.35,18.31,18.32,480538.0,14.2485,14.2719,14.2407,14.2485,480538.0
2016-05-04 12:20:00,18.34,18.34,18.29,18.29,211481.0,14.2641,14.2641,14.2252,14.2252,211481.0
2016-05-04 12:30:00,18.3,18.33,18.29,18.3,114021.0,14.233,14.2563,14.2252,14.233,114021.0
2016-05-04 12:40:00,18.3,18.32,18.28,18.31,193979.0,14.233,14.2485,14.2174,14.2407,193979.0
2016-05-04 12:50:00,18.31,18.32,18.28,18.3,48879.0,14.2407,14.2485,14.2174,14.233,48879.0
2016-05-04 13:00:00,18.29,18.31,18.29,18.3,142284.0,14.2252,14.2407,14.2252,14.233,142284.0
2016-05-04 13:10:00,18.3,18.31,18.29,18.31,83492.0,14.233,14.2407,14.2252,14.2407,83492.0
2016-05-04 13:20:00,18.3,18.31,18.29,18.3,112497.0,14.233,14.2407,14.2252,14.233,112497.0
2016-05-04 13:30:00,18.3,18.3,18.28,18.28,92593.0,14.233,14.233,14.2174,14.2174,92593.0
2016-05-04 13:40:00,18.28,18.29,18.25,18.28,202137.0,14.2174,14.2252,14.1941,14.2174,202137.0
2016-05-04 13:50:00,18.28,18.3,18.25,18.27,107787.0,14.2174,14.233,14.1941,14.2096,107787.0
2016-05-04 14:00:00,18.26,18.27,18.21,18.25,209123.0,14.2019,14.2096,14.163,14.1941,209123.0
2016-05-04 14:10:00,18.25,18.27,18.24,18.27,84801.0,14.1941,14.2096,14.1863,14.2096,84801.0
2016-05-04 14:20:00,18.27,18.33,18.25,18.33,280182.0,14.2096,14.2563,14.1941,14.2563,280182.0
2016-05-04 14:30:00,18.33,18.36,18.32,18.33,200759.0,14.2563,14.2796,14.2485,14.2563,200759.0
2016-05-04 14:40:00,18.34,18.37,18.33,18.35,134398.0,14.2641,14.2874,14.2563,14.2719,134398.0
2016-05-04 14:50:00,18.36,18.37,18.34,18.35,99322.0,14.2796,14.2874,14.2641,14.2719,99322.0
2016-05-04 15:00:00,18.34,18.36,18.33,18.35,123608.0,14.2641,14.2796,14.2563,14.2719,123608.0
2016-05-04 15:10:00,18.36,18.37,18.34,18.37,97982.0,14.2796,14.2874,14.2641,14.2874,97982.0
2016-05-04 15:20:00,18.36,18.38,18.35,18.38,82388.0,14.2796,14.2952,14.2719,14.2952,82388.0
2016-05-04 15:30:00,18.38,18.41,18.37,18.38,200825.0,14.2952,14.3185,14.2874,14.2952,200825.0
2016-05-04 15:40:00,18.38,18.42,18.38,18.4,246578.0,14.2952,14.3263,14.2952,14.3107,246578.0
2016-05-04 15:50:00,18.39,18.4,18.36,18.36,379386.0,14.303,14.3107,14.2796,14.2796,379386.0
2016-05-05 09:30:00,18.38,18.46,18.37,18.43,174967.0,14.2952,14.3574,14.2874,14.3341,174967.0
2016-05-05 09:40:00,18.44,18.45,18.33,18.41,158543.0,14.3419,14.3496,14.2563,14.3185,158543.0
2016-05-05 09:50:00,18.41,18.49,18.4,18.47,114391.0,14.3185,14.3807,14.3107,14.3652,114391.0
2016-05-05 10:00:00,18.47,18.49,18.43,18.45,158915.0,14.3652,14.3807,14.3341,14.3496,158915.0
2016-05-05 10:10:00,18.45,18.49,18.4,18.4,139417.0,14.3496,14.3807,14.3107,14.3107,139417.0
2016-05-05 10:20:00,18.41,18.44,18.33,18.36,124737.0,14.3185,14.3419,14.2563,14.2796,124737.0
2016-05-05 10:30:00,18.36,18.42,18.35,18.42,106290.0,14.2796,14.3263,14.2719,14.3263,106290.0
2016-05-05 10:40:00,18.42,18.44,18.38,18.43,97946.0,14.3263,14.3419,14.2952,14.3341,97946.0
2016-05-05 10:50:00,18.43,18.45,18.41,18.43,127847.0,14.3341,14.3496,14.3185,14.3341,127847.0
2016-05-05 11:00:00,18.43,18.45,18.41,18.43,131060.0,14.3341,14.3496,14.3185,14.3341,131060.0
2016-05-05 11:10:00,18.43,18.46,18.42,18.45,104346.0,14.3341,14.3574,14.3263,14.3496,104346.0
2016-05-05 11:20:00,18.45,18.45,18.39,18.41,131587.0,14.3496,14.3496,14.303,14.3185,131587.0
2016-05-05 11:30:00,18.41,18.45,18.39,18.41,91102.0,14.3185,14.3496,14.303,14.3185,91102.0
2016-05-05 11:40:00,18.41,18.45,18.4,18.41,75299.0,14.3185,14.3496,14.3107,14.3185,75299.0
2016-05-05 11:50:00,18.41,18.44,18.4,18.42,104516.0,14.3185,14.3419,14.3107,14.3263,104516.0
2016-05-05 12:00:00,18.42,18.44,18.39,18.4,72022.0,14.3263,14.3419,14.303,14.3107,72022.0
2016-05-05 12:10:00,18.4,18.47,18.39,18.45,279692.0,14.3107,14.3652,14.303,14.3496,279692.0
2016-05-05 12:20:00,18.45,18.51,18.45,18.51,468129.0,14.3496,14.3963,14.3496,14.3963,468129.0
2016-05-05 12:30:00,18.51,18.51,18.48,18.49,354613.0,14.3963,14.3963,14.373,14.3807,354613.0
2016-05-05 12:40:00,18.5,18.51,18.48,18.49,122500.0,14.3885,14.3963,14.373,14.3807,122500.0
2016-05-05 12:50:00,18.48,18.53,18.45,18.45,94377.0,14.373,14.4118,14.3496,14.3496,94377.0
2016-05-05 13:00:00,18.45,18.46,18.44,18.45,100017.0,14.3496,14.3574,14.3419,14.3496,100017.0
2016-05-05 13:10:00,18.44,18.45,18.4,18.41,124286.0,14.3419,14.3496,14.3107,14.3185,124286.0
2016-05-05 13:20:00,18.41,18.41,18.39,18.39,107679.0,14.3185,14.3185,14.303,14.303,107679.0
2016-05-05 13:30:00,18.4,18.43,18.38,18.38,177528.0,14.3107,14.3341,14.2952,14.2952,177528.0
2016-05-05 13:40:00,18.38,18.4,18.37,18.37,104840.0,14.2952,14.3107,14.2874,14.2874,104840.0
2016-05-05 13:50:00,18.37,18.39,18.35,18.38,96883.0,14.2874,14.303,14.2719,14.2952,96883.0
2016-05-05 14:00:00,18.38,18.41,18.37,18.41,173255.0,14.2952,14.3185,14.2874,14.3185,173255.0
2016-05-05 14:10:00,18.41,18.42,18.36,18.36,132358.0,14.3185,14.3263,14.2796,14.2796,132358.0
2016-05-05 14:20:00,18.36,18.38,18.35,18.38,159205.0,14.2796,14.2952,14.2719,14.2952,159205.0
2016-05-05 14:30:00,18.38,18.38,18.36,18.38,115922.0,14.2952,14.2952,14.2796,14.2952,115922.0
2016-05-05 14:40:00,18.37,18.4,18.37,18.39,94613.0,14.2874,14.3107,14.2874,14.303,94613.0
2016-05-05 14:50:00,18.39,18.4,18.35,18.35,132620.0,14.303,14.3107,14.2719,14.2719,132620.0
2016-05-05 15:00:00,18.35,18.36,18.32,18.34,112564.0,14.2719,14.2796,14.2485,14.2641,112564.0
2016-05-05 15:10:00,18.34,18.36,18.32,18.36,218640.0,14.2641,14.2796,14.2485,14.2796,218640.0
2016-05-05 15:20:00,18.36,18.37,18.34,18.36,179106.0,14.2796,14.2874,14.2641,14.2796,179106.0
2016-05-05 15:30:00,18.36,18.37,18.35,18.36,222205.0,14.2796,14.2874,14.2719,14.2796,222205.0
2016-05-05 15:40:00,18.36,18.36,18.32,18.34,432607.0,14.2796,14.2796,14.2485,14.2641,432607.0
2016-05-05 15:50:00,18.33,18.34,18.32,18.32,472012.0,14.2563,14.2641,14.2485,14.2485,472012.0
2016-05-06 09:30:00,18.27,18.51,18.25,18.47,307278.0,14.2096,14.3963,14.1941,14.3652,307278.0
2016-05-06 09:40:00,18.47,18.58,18.47,18.52,222202.0,14.3652,14.4507,14.3652,14.4041,222202.0
2016-05-06 09:50:00,18.51,18.54,18.4,18.41,224029.0,14.3963,14.4196,14.3107,14.3185,224029.0
2016-05-06 10:00:00,18.41,18.47,18.41,18.46,280290.0,14.3185,14.3652,14.3185,14.3574,280290.0
2016-05-06 10:10:00,18.46,18.49,18.42,18.43,245464.0,14.3574,14.3807,14.3263,14.3341,245464.0
2016-05-06 10:20:00,18.44,18.44,18.29,18.38,185333.0,14.3419,14.3419,14.2252,14.2952,185333.0
2016-05-06 10:30:00,18.38,18.38,18.25,18.27,157768.0,14.2952,14.2952,14.1941,14.2096,157768.0
2016-05-06 10:40:00,18.27,18.29,18.25,18.26,121508.0,14.2096,14.2252,14.1941,14.2019,121508.0
2016-05-06 10:50:00,18.26,18.31,18.23,18.31,90697.0,14.2019,14.2407,14.1785,14.2407,90697.0
2016-05-06 11:00:00,18.31,18.36,18.3,18.34,134434.0,14.2407,14.2796,14.233,14.2641,134434.0
2016-05-06 11:10:00,18.34,18.37,18.33,18.34,67234.0,14.2641,14.2874,14.2563,14.2641,67234.0
2016-05-06 11:20:00,18.34,18.39,18.33,18.38,101093.0,14.2641,14.303,14.2563,14.2952,101093.0
2016-05-06 11:30:00,18.38,18.38,18.31,18.34,91492.0,14.2952,14.2952,14.2407,14.2641,91492.0
2016-05-06 11:40:00,18.34,18.34,18.29,18.3,95409.0,14.2641,14.2641,14.2252,14.233,95409.0
2016-05-06 11:50:00,18.3,18.33,18.29,18.3,117049.0,14.233,14.2563,14.2252,14.233,117049.0
2016-05-06 12:00:00,18.3,18.33,18.3,18.33,49740.0,14.233,14.2563,14.233,14.2563,49740.0
2016-05-06 12:10:00,18.33,18.35,18.31,18.32,84135.0,14.2563,14.2719,14.2407,14.2485,84135.0
2016-05-06 12:20:00,18.32,18.33,18.32,18.32,15646.0,14.2485,14.2563,14.2485,14.2485,15646.0
2016-05-06 12:30:00,18.33,18.35,18.3,18.34,150082.0,14.2563,14.2719,14.233,14.2641,150082.0
2016-05-06 12:40:00,18.34,18.38,18.33,18.37,93636.0,14.2641,14.2952,14.2563,14.2874,93636.0
2016-05-06 12:50:00,18.37,18.39,18.35,18.37,100145.0,14.2874,14.303,14.2719,14.2874,100145.0
2016-05-06 13:00:00,18.38,18.4,18.36,18.37,80541.0,14.2952,14.3107,14.2796,14.2874,80541.0
2016-05-06 13:10:00,18.37,18.39,18.36,18.36,75690.0,14.2874,14.303,14.2796,14.2796,75690.0
2016-05-06 13:20:00,18.36,18.38,18.35,18.35,93366.0,14.2796,14.2952,14.2719,14.2719,93366.0
2016-05-06 13:30:00,18.36,18.37,18.34,18.36,59972.0,14.2796,14.2874,14.2641,14.2796,59972.0
2016-05-06 13:40:00,18.37,18.4,18.35,18.39,113896.0,14.2874,14.3107,14.2719,14.303,113896.0
2016-05-06 13:50:00,18.39,18.41,18.38,18.41,73688.0,14.303,14.3185,14.2952,14.3185,73688.0
2016-05-06 14:00:00,18.41,18.43,18.4,18.41,44538.0,14.3185,14.3341,14.3107,14.3185,44538.0
2016-05-06 14:10:00,18.41,18.43,18.39,18.4,187205.0,14.3185,14.3341,14.303,14.3107,187205.0
2016-05-06 14:20:00,18.41,18.41,18.39,18.39,50070.0,14.3185,14.3185,14.303,14.303,50070.0
2016-05-06 14:30:00,18.4,18.4,18.37,18.39,169149.0,14.3107,14.3107,14.2874,14.303,169149.0
2016-05-06 14:40:00,18.38,18.43,18.38,18.42,77922.0,14.2952,14.3341,14.2952,14.3263,77922.0
2016-05-06 14:50:00,18.42,18.44,18.41,18.42,137807.0,14.3263,14.3419,14.3185,14.3263,137807.0
2016-05-06 15:00:00,18.43,18.47,18.42,18.45,182921.0,14.3341,14.3652,14.3263,14.3496,182921.0
2016-05-06 15:10:00,18.45,18.47,18.44,18.46,149175.0,14.3496,14.3652,14.3419,14.3574,149175.0
2016-05-06 15:20:00,18.46,18.49,18.46,18.48,104573.0,14.3574,14.3807,14.3574,14.373,104573.0
2016-05-06 15:30:00,18.48,18.49,18.45,18.47,226146.0,14.373,14.3807,14.3496,14.3652,226146.0
2016-05-06 15:40:00,18.46,18.48,18.43,18.43,192888.0,14.3574,14.373,14.3341,14.3341,192888.0
2016-05-06 15:50:00,18.43,18.45,18.43,18.44,351974.0,14.3341,14.3496,14.3341,14.3419,351974.0
2016-05-09 09:30:00,18.44,18.59,18.44,18.57,265265.0,14.3419,14.4585,14.3419,14.443,265265.0
2016-05-09 09:40:00,18.57,18.62,18.53,18.55,195590.0,14.443,14.4818,14.4118,14.4274,195590.0
2016-05-09 09:50:00,18.55,18.55,18.45,18.52,133416.0,14.4274,14.4274,14.3496,14.4041,133416.0
2016-05-09 10:00:00,18.52,18.54,18.46,18.51,165547.0,14.4041,14.4196,14.3574,14.3963,165547.0
2016-05-09 10:10:00,18.51,18.53,18.48,18.48,94581.0,14.3963,14.4118,14.373,14.373,94581.0
2016-05-09 10:20:00,18.48,18.5,18.44,18.48,120324.0,14.373,14.3885,14.3419,14.373,120324.0
2016-05-09 10:30:00,18.47,18.47,18.34,18.35,365768.0,14.3652,14.3652,14.2641,14.2719,365768.0
2016-05-09 10:40:00,18.35,18.42,18.35,18.41,113832.0,14.2719,14.3263,14.2719,14.3185,113832.0
2016-05-09 10:50:00,18.41,18.43,18.38,18.41,127261.0,14.3185,14.3341,14.2952,14.3185,127261.0
2016-05-09 11:00:00,18.41,18.45,18.39,18.4,108783.0,14.3185,14.3496,14.303,14.3107,108783.0
2016-05-09 11:10:00,18.4,18.4,18.35,18.38,146001.0,14.3107,14.3107,14.2719,14.2952,146001.0
2016-05-09 11:20:00,18.37,18.4,18.37,18.39,95733.0,14.2874,14.3107,14.2874,14.303,95733.0
2016-05-09 11:30:00,18.4,18.41,18.35,18.38,124526.0,14.3107,14.3185,14.2719,14.2952,124526.0
2016-05-09 11:40:00,18.38,18.42,18.35,18.39,120344.0,14.2952,14.3263,14.2719,14.303,120344.0
2016-05-09 11:50:00,18.39,18.4,18.37,18.37,105519.0,14.303,14.3107,14.2874,14.2874,105519.0
2016-05-09 12:00:00,18.37,18.38,18.32,18.32,133790.0,14.2874,14.2952,14.2485,14.2485,133790.0
2016-05-09 12:10:00,18.32,18.33,18.29,18.33,207991.0,14.2485,14.2563,14.2252,14.2563,207991.0
2016-05-09 12:20:00,18.34,18.36,18.33,18.35,85326.0,14.2641,14.2796,14.2563,14.2719,85326.0
2016-05-09 12:30:00,18.35,18.36,18.32,18.33,75096.0,14.2719,14.2796,14.2485,14.2563,75096.0
2016-05-09 12:40:00,18.33,18.35,18.31,18.32,253720.0,14.2563,14.2719,14.2407,14.2485,253720.0
2016-05-09 12:50:00,18.32,18.36,18.3,18.34,275734.0,14.2485,14.2796,14.233,14.2641,275734.0
2016-05-09 13:00:00,18.34,18.36,18.33,18.35,166724.0,14.2641,14.2796,14.2563,14.2719,166724.0
2016-05-09 13:10:00,18.36,18.37,18.31,18.32,158971.0,14.2796,14.2874,14.2407,14.2485,158971.0
2016-05-09 13:20:00,18.32,18.34,18.3,18.33,142348.0,14.2485,14.2641,14.233,14.2563,142348.0
2016-05-09 13:30:00,18.33,18.38,18.33,18.37,169852.0,14.2563,14.2952,14.2563,14.2874,169852.0
2016-05-09 13:40:00,18.37,18.39,18.36,18.37,94491.0,14.2874,14.303,14.2796,14.2874,94491.0
2016-05-09 13:50:00,18.37,18.37,18.35,18.36,72435.0,14.2874,14.2874,14.2719,14.2796,72435.0
2016-05-09 14:00:00,18.36,18.39,18.36,18.38,89841.0,14.2796,14.303,14.2796,14.2952,89841.0
2016-05-09 14:10:00,18.38,18.41,18.37,18.39,90528.0,14.2952,14.3185,14.2874,14.303,90528.0
2016-05-09 14:20:00,18.4,18.41,18.36,18.4,109279.0,14.3107,14.3185,14.2796,14.3107,109279.0
2016-05-09 14:30:00,18.4,18.42,18.39,18.42,142012.0,14.3107,14.3263,14.303,14.3263,142012.0
2016-05-09 14:40:00,18.42,18.44,18.4,18.43,105792.0,14.3263,14.3419,14.3107,14.3341,105792.0
2016-05-09 14:50:00,18.43,18.47,18.42,18.45,124712.0,14.3341,14.3652,14.3263,14.3496,124712.0
2016-05-09 15:00:00,18.46,18.47,18.44,18.45,133192.0,14.3574,14.3652,14.3419,14.3496,133192.0
2016-05-09 15:10:00,18.45,18.46,18.42,18.44,146616.0,14.3496,14.3574,14.3263,14.3419,146616.0
2016-05-09 15:20:00,18.45,18.46,18.42,18.43,138505.0,14.3496,14.3574,14.3263,14.3341,138505.0
2016-05-09 15:30:00,18.44,18.44,18.41,18.42,333426.0,14.3419,14.3419,14.3185,14.3263,333426.0
2016-05-09 15:40:00,18.42,18.42,18.36,18.37,267429.0,14.3263,14.3263,14.2796,14.2874,267429.0
2016-05-09 15:50:00,18.36,18.37,18.32,18.34,636177.0,14.2796,14.2874,14.2485,14.2641,636177.0
2016-05-10 09:30:00,18.47,18.53,18.39,18.52,388334.0,14.3652,14.4118,14.303,14.4041,388334.0
2016-05-10 09:40:00,18.52,18.59,18.49,18.58,316414.0,14.4041,14.4585,14.3807,14.4507,316414.0
2016-05-10 09:50:00,18.58,18.62,18.56,18.58,262449.0,14.4507,14.4818,14.4352,14.4507,262449.0
2016-05-10 10:00:00,18.57,18.58,18.5,18.54,225679.0,14.443,14.4507,14.3885,14.4196,225679.0
2016-05-10 10:10:00,18.54,18.61,18.52,18.58,125778.0,14.4196,14.4741,14.4041,14.4507,125778.0
2016-05-10 10:20:00,18.58,18.61,18.54,18.56,145631.0,14.4507,14.4741,14.4196,14.4352,145631.0
2016-05-10 10:30:00,18.56,18.64,18.56,18.64,155831.0,14.4352,14.4974,14.4352,14.4974,155831.0
2016-05-10 10:40:00,18.64,18.67,18.61,18.66,252793.0,14.4974,14.5207,14.4741,14.513,252793.0
2016-05-10 10:50:00,18.66,18.71,18.62,18.71,215870.0,14.513,14.5518,14.4818,14.5518,215870.0
2016-05-10 11:00:00,18.7,18.78,18.7,18.76,270227.0,14.5441,14.6063,14.5441,14.5907,270227.0
2016-05-10 11:10:00,18.76,18.79,18.71,18.79,255785.0,14.5907,14.6141,14.5518,14.6141,255785.0
2016-05-10 11:20:00,18.79,18.81,18.77,18.78,175671.0,14.6141,14.6296,14.5985,14.6063,175671.0
2016-05-10 11:30:00,18.78,18.78,18.73,18.78,173998.0,14.6063,14.6063,14.5674,14.6063,173998.0
2016-05-10 11:40:00,18.77,18.8,18.75,18.79,188471.0,14.5985,14.6218,14.583,14.6141,188471.0
2016-05-10 11:50:00,18.79,18.79,18.77,18.79,92309.0,14.6141,14.6141,14.5985,14.6141,92309.0
2016-05-10 12:00:00,18.79,18.81,18.77,18.78,116810.0,14.6141,14.6296,14.5985,14.6063,116810.0
2016-05-10 12:10:00,18.78,18.8,18.75,18.79,138457.0,14.6063,14.6218,14.583,14.6141,138457.0
2016-05-10 12:20:00,18.79,18.8,18.78,18.79,105681.0,14.6141,14.6218,14.6063,14.6141,105681.0
2016-05-10 12:30:00,18.79,18.79,18.75,18.77,105854.0,14.6141,14.6141,14.583,14.5985,105854.0
2016-05-10 12:40:00,18.77,18.79,18.76,18.78,107291.0,14.5985,14.6141,14.5907,14.6063,107291.0
2016-05-10 12:50:00,18.78,18.8,18.77,18.79,101247.0,14.6063,14.6218,14.5985,14.6141,101247.0
2016-05-10 13:00:00,18.79,18.81,18.78,18.8,148831.0,14.6141,14.6296,14.6063,14.6218,148831.0
2016-05-10 13:10:00,18.8,18.83,18.78,18.82,279829.0,14.6218,14.6452,14.6063,14.6374,279829.0
2016-05-10 13:20:00,18.82,18.86,18.81,18.82,260039.0,14.6374,14.6685,14.6296,14.6374,260039.0
2016-05-10 13:30:00,18.82,18.83,18.76,18.77,137952.0,14.6374,14.6452,14.5907,14.5985,137952.0
2016-05-10 13:40:00,18.76,18.77,18.75,18.76,118539.0,14.5907,14.5985,14.583,14.5907,118539.0
2016-05-10 13:50:00,18.76,18.85,18.76,18.84,209543.0,14.5907,14.6607,14.5907,14.653,209543.0
2016-05-10 14:00:00,18.84,18.85,18.81,18.81,152208.0,14.653,14.6607,14.6296,14.6296,152208.0
2016-05-10 14:10:00,18.81,18.83,18.77,18.78,140774.0,14.6296,14.6452,14.5985,14.6063,140774.0
2016-05-10 14:20:00,18.78,18.79,18.77,18.78,65897.0,14.6063,14.6141,14.5985,14.6063,65897.0
2016-05-10 14:30:00,18.77,18.78,18.76,18.77,105376.0,14.5985,14.6063,14.5907,14.5985,105376.0
2016-05-10 14:40:00,18.76,18.8,18.75,18.78,208079.0,14.5907,14.6218,14.583,14.6063,208079.0
2016-05-10 14:50:00,18.79,18.8,18.78,18.8,159708.0,14.6141,14.6218,14.6063,14.6218,159708.0
2016-05-10 15:00:00,18.8,18.84,18.79,18.84,262078.0,14.6218,14.653,14.6141,14.653,262078.0
2016-05-10 15:10:00,18.84,18.88,18.83,18.88,378667.0,14.653,14.6841,14.6452,14.6841,378667.0
2016-05-10 15:20:00,18.88,18.88,18.85,18.87,283268.0,14.6841,14.6841,14.6607,14.6763,283268.0
2016-05-10 15:30:00,18.87,18.87,18.85,18.86,258638.0,14.6763,14.6763,14.6607,14.6685,258638.0
2016-05-10 15:40:00,18.86,18.88,18.85,18.87,499158.0,14.6685,14.6841,14.6607,14.6763,499158.0
2016-05-10 15:50:00,18.86,18.87,18.84,18.86,644764.0,14.6685,14.6763,14.653,14.6685,644764.0
2016-05-11 09:30:00,18.79,18.82,18.75,18.8,186359.0,14.6141,14.6374,14.583,14.6218,186359.0
2016-05-11 09:40:00,18.81,18.81,18.76,18.8,138124.0,14.6296,14.6296,14.5907,14.6218,138124.0
2016-05-11 09:50:00,18.8,18.87,18.77,18.83,153788.0,14.6218,14.6763,14.5985,14.6452,153788.0
2016-05-11 10:00:00,18.84,18.84,18.8,18.82,99255.0,14.653,14.653,14.6218,14.6374,99255.0
2016-05-11 10:10:00,18.82,18.83,18.8,18.8,94265.0,14.6374,14.6452,14.6218,14.6218,94265.0
2016-05-11 10:20:00,18.8,18.9,18.8,18.9,103870.0,14.6218,14.6996,14.6218,14.6996,103870.0
2016-05-11 10:30:00,18.9,18.98,18.9,18.95,234292.0,14.6996,14.7618,14.6996,14.7385,234292.0
2016-05-11 10:40:00,18.95,18.98,18.92,18.93,250690.0,14.7385,14.7618,14.7152,14.723,250690.0
2016-05-11 10:50:00,18.94,18.99,18.94,18.97,158096.0,14.7307,14.7696,14.7307,14.7541,158096.0
2016-05-11 11:00:00,18.97,18.99,18.91,18.93,343037.0,14.7541,14.7696,14.7074,14.723,343037.0
2016-05-11 11:10:00,18.93,18.95,18.89,18.93,195175.0,14.723,14.7385,14.6918,14.723,195175.0
2016-05-11 11:20:00,18.92,18.94,18.86,18.88,314696.0,14.7152,14.7307,14.6685,14.6841,314696.0
2016-05-11 11:30:00,18.88,18.9,18.87,18.89,134442.0,14.6841,14.6996,14.6763,14.6918,134442.0
2016-05-11 11:40:00,18.89,18.89,18.84,18.85,289236.0,14.6918,14.6918,14.653,14.6607,289236.0
2016-05-11 11:50:00,18.85,18.85,18.81,18.81,169641.0,14.6607,14.6607,14.6296,14.6296,169641.0
2016-05-11 12:00:00,18.82,18.85,18.81,18.85,106820.0,14.6374,14.6607,14.6296,14.6607,106820.0
2016-05-11 12:10:00,18.85,18.86,18.82,18.82,47110.0,14.6607,14.6685,14.6374,14.6374,47110.0
2016-05-11 12:20:00,18.82,18.85,18.8,18.85,135194.0,14.6374,14.6607,14.6218,14.6607,135194.0
2016-05-11 12:30:00,18.85,18.86,18.84,18.86,107592.0,14.6607,14.6685,14.653,14.6685,107592.0
2016-05-11 12:40:00,18.86,18.88,18.85,18.88,164322.0,14.6685,14.6841,14.6607,14.6841,164322.0
2016-05-11 12:50:00,18.88,18.88,18.86,18.87,122128.0,14.6841,14.6841,14.6685,14.6763,122128.0
2016-05-11 13:00:00,18.87,18.87,18.8,18.85,139520.0,14.6763,14.6763,14.6218,14.6607,139520.0
2016-05-11 13:10:00,18.85,18.85,18.79,18.8,112837.0,14.6607,14.6607,14.6141,14.6218,112837.0
2016-05-11 13:20:00,18.8,18.83,18.79,18.82,123894.0,14.6218,14.6452,14.6141,14.6374,123894.0
2016-05-11 13:30:00,18.82,18.84,18.8,18.82,154131.0,14.6374,14.653,14.6218,14.6374,154131.0
2016-05-11 13:40:00,18.82,18.82,18.8,18.8,88076.0,14.6374,14.6374,14.6218,14.6218,88076.0
2016-05-11 13:50:00,18.8,18.81,18.8,18.8,75921.0,14.6218,14.6296,14.6218,14.6218,75921.0
2016-05-11 14:00:00,18.8,18.81,18.74,18.76,248497.0,14.6218,14.6296,14.5752,14.5907,248497.0
2016-05-11 14:10:00,18.76,18.8,18.75,18.77,147639.0,14.5907,14.6218,14.583,14.5985,147639.0
2016-05-11 14:20:00,18.76,18.8,18.76,18.8,123833.0,14.5907,14.6218,14.5907,14.6218,123833.0
2016-05-11 14:30:00,18.8,18.82,18.79,18.8,130025.0,14.6218,14.6374,14.6141,14.6218,130025.0
2016-05-11 14:40:00,18.8,18.81,18.76,18.79,192753.0,14.6218,14.6296,14.5907,14.6141,192753.0
2016-05-11 14:50:00,18.79,18.81,18.78,18.8,162850.0,14.6141,14.6296,14.6063,14.6218,162850.0
2016-05-11 15:00:00,18.8,18.85,18.79,18.84,261371.0,14.6218,14.6607,14.6141,14.653,261371.0
2016-05-11 15:10:00,18.84,18.84,18.82,18.82,126549.0,14.653,14.653,14.6374,14.6374,126549.0
2016-05-11 15:20:00,18.82,18.83,18.79,18.82,660602.0,14.6374,14.6452,14.6141,14.6374,660602.0
2016-05-11 15:30:00,18.83,18.86,18.82,18.86,404790.0,14.6452,14.6685,14.6374,14.6685,404790.0
2016-05-11 15:40:00,18.86,18.87,18.82,18.85,1523603.0,14.6685,14.6763,14.6374,14.6607,1523603.0
2016-05-11 15:50:00,18.85,18.87,18.84,18.86,1089138.0,14.6607,14.6763,14.653,14.6685,1089138.0
2016-05-12 09:30:00,18.92,19.06,18.92,18.98,217684.0,14.7152,14.8241,14.7152,14.7618,217684.0
2016-05-12 09:40:00,18.99,19.04,18.92,18.93,405521.0,14.7696,14.8085,14.7152,14.723,405521.0
2016-05-12 09:50:00,18.92,18.93,18.84,18.84,266915.0,14.7152,14.723,14.653,14.653,266915.0
2016-05-12 10:00:00,18.84,18.91,18.84,18.91,197979.0,14.653,14.7074,14.653,14.7074,197979.0
2016-05-12 10:10:00,18.9,18.95,18.87,18.87,137623.0,14.6996,14.7385,14.6763,14.6763,137623.0
2016-05-12 10:20:00,18.87,18.93,18.86,18.89,200674.0,14.6763,14.723,14.6685,14.6918,200674.0
2016-05-12 10:30:00,18.89,18.91,18.85,18.88,202353.0,14.6918,14.7074,14.6607,14.6841,202353.0
2016-05-12 10:40:00,18.88,18.9,18.84,18.86,441955.0,14.6841,14.6996,14.653,14.6685,441955.0
2016-05-12 10:50:00,18.86,18.87,18.82,18.85,455028.0,14.6685,14.6763,14.6374,14.6607,455028.0
2016-05-12 11:00:00,18.85,18.86,18.75,18.76,538611.0,14.6607,14.6685,14.583,14.5907,538611.0
2016-05-12 11:10:00,18.77,18.78,18.69,18.73,334736.0,14.5985,14.6063,14.5363,14.5674,334736.0
2016-05-12 11:20:00,18.72,18.73,18.66,18.66,173271.0,14.5596,14.5674,14.513,14.513,173271.0
2016-05-12 11:30:00,18.66,18.72,18.65,18.7,275222.0,14.513,14.5596,14.5052,14.5441,275222.0
2016-05-12 11:40:00,18.71,18.77,18.69,18.77,564353.0,14.5518,14.5985,14.5363,14.5985,564353.0
2016-05-12 11:50:00,18.77,18.8,18.72,18.75,535515.0,14.5985,14.6218,14.5596,14.583,535515.0
2016-05-12 12:00:00,18.75,18.81,18.74,18.78,542938.0,14.583,14.6296,14.5752,14.6063,542938.0
2016-05-12 12:10:00,18.79,18.79,18.74,18.78,464575.0,14.6141,14.6141,14.5752,14.6063,464575.0
2016-05-12 12:20:00,18.78,18.85,18.76,18.84,277718.0,14.6063,14.6607,14.5907,14.653,277718.0
2016-05-12 12:30:00,18.84,18.87,18.81,18.83,407448.0,14.653,14.6763,14.6296,14.6452,407448.0
2016-05-12 12:40:00,18.83,18.84,18.8,18.8,213184.0,14.6452,14.653,14.6218,14.6218,213184.0
2016-05-12 12:50:00,18.81,18.83,18.79,18.82,147942.0,14.6296,14.6452,14.6141,14.6374,147942.0
2016-05-12 13:00:00,18.83,18.84,18.78,18.83,450303.0,14.6452,14.653,14.6063,14.6452,450303.0
2016-05-12 13:10:00,18.83,18.85,18.81,18.85,244763.0,14.6452,14.6607,14.6296,14.6607,244763.0
2016-05-12 13:20:00,18.85,18.87,18.84,18.85,143405.0,14.6607,14.6763,14.653,14.6607,143405.0
2016-05-12 13:30:00,18.85,18.87,18.84,18.84,221018.0,14.6607,14.6763,14.653,14.653,221018.0
2016-05-12 13:40:00,18.85,18.92,18.84,18.91,373533.0,14.6607,14.7152,14.653,14.7074,373533.0
2016-05-12 13:50:00,18.91,18.92,18.86,18.88,240626.0,14.7074,14.7152,14.6685,14.6841,240626.0
2016-05-12 14:00:00,18.88,18.91,18.86,18.91,258185.0,14.6841,14.7074,14.6685,14.7074,258185.0
2016-05-12 14:10:00,18.91,18.95,18.9,18.95,459921.0,14.7074,14.7385,14.6996,14.7385,459921.0
2016-05-12 14:20:00,18.95,18.97,18.92,18.97,235861.0,14.7385,14.7541,14.7152,14.7541,235861.0
2016-05-12 14:30:00,18.97,18.97,18.95,18.95,214512.0,14.7541,14.7541,14.7385,14.7385,214512.0
2016-05-12 14:40:00,18.95,18.99,18.92,18.97,146125.0,14.7385,14.7696,14.7152,14.7541,146125.0
2016-05-12 14:50:00,18.97,18.97,18.92,18.93,129786.0,14.7541,14.7541,14.7152,14.723,129786.0
2016-05-12 15:00:00,18.93,18.95,18.91,18.92,247039.0,14.723,14.7385,14.7074,14.7152,247039.0
2016-05-12 15:10:00,18.92,18.93,18.88,18.88,110323.0,14.7152,14.723,14.6841,14.6841,110323.0
2016-05-12 15:20:00,18.88,18.9,18.86,18.89,234039.0,14.6841,14.6996,14.6685,14.6918,234039.0
2016-05-12 15:30:00,18.9,18.92,18.88,18.91,350283.0,14.6996,14.7152,14.6841,14.7074,350283.0
2016-05-12 15:40:00,18.91,18.93,18.89,18.91,388165.0,14.7074,14.723,14.6918,14.7074,388165.0
2016-05-12 15:50:00,18.91,18.91,18.85,18.89,1315135.0,14.7074,14.7074,14.6607,14.6918,1315135.0
2016-05-13 09:30:00,18.85,18.98,18.79,18.98,252887.0,14.6607,14.7618,14.6141,14.7618,252887.0
2016-05-13 09:40:00,18.98,19.04,18.95,18.96,230161.0,14.7618,14.8085,14.7385,14.7463,230161.0
2016-05-13 09:50:00,18.97,18.98,18.86,18.89,198050.0,14.7541,14.7618,14.6685,14.6918,198050.0
2016-05-13 10:00:00,18.89,18.91,18.84,18.87,146226.0,14.6918,14.7074,14.653,14.6763,146226.0
2016-05-13 10:10:00,18.86,18.89,18.84,18.87,191697.0,14.6685,14.6918,14.653,14.6763,191697.0
2016-05-13 10:20:00,18.88,18.91,18.84,18.86,161378.0,14.6841,14.7074,14.653,14.6685,161378.0
2016-05-13 10:30:00,18.85,18.88,18.82,18.85,311995.0,14.6607,14.6841,14.6374,14.6607,311995.0
2016-05-13 10:40:00,18.86,18.89,18.84,18.85,170345.0,14.6685,14.6918,14.653,14.6607,170345.0
2016-05-13 10:50:00,18.85,18.9,18.84,18.87,133371.0,14.6607,14.6996,14.653,14.6763,133371.0
2016-05-13 11:00:00,18.87,18.92,18.86,18.9,101953.0,14.6763,14.7152,14.6685,14.6996,101953.0
2016-05-13 11:10:00,18.9,18.9,18.83,18.86,240626.0,14.6996,14.6996,14.6452,14.6685,240626.0
2016-05-13 11:20:00,18.87,18.93,18.85,18.89,174278.0,14.6763,14.723,14.6607,14.6918,174278.0
2016-05-13 11:30:00,18.89,18.93,18.88,18.91,133112.0,14.6918,14.723,14.6841,14.7074,133112.0
2016-05-13 11:40:00,18.92,18.92,18.87,18.89,128661.0,14.7152,14.7152,14.6763,14.6918,128661.0
2016-05-13 11:50:00,18.89,18.89,18.85,18.86,143789.0,14.6918,14.6918,14.6607,14.6685,143789.0
2016-05-13 12:00:00,18.86,18.88,18.83,18.85,206045.0,14.6685,14.6841,14.6452,14.6607,206045.0
2016-05-13 12:10:00,18.84,18.84,18.81,18.84,84048.0,14.653,14.653,14.6296,14.653,84048.0
2016-05-13 12:20:00,18.84,18.88,18.82,18.84,121816.0,14.653,14.6841,14.6374,14.653,121816.0
2016-05-13 12:30:00,18.84,18.88,18.84,18.85,157528.0,14.653,14.6841,14.653,14.6607,157528.0
2016-05-13 12:40:00,18.85,18.86,18.82,18.82,119203.0,14.6607,14.6685,14.6374,14.6374,119203.0
2016-05-13 12:50:00,18.82,18.84,18.82,18.84,135158.0,14.6374,14.653,14.6374,14.653,135158.0
2016-05-13 13:00:00,18.84,18.86,18.82,18.83,157829.0,14.653,14.6685,14.6374,14.6452,157829.0
2016-05-13 13:10:00,18.83,18.86,18.82,18.83,114940.0,14.6452,14.6685,14.6374,14.6452,114940.0
2016-05-13 13:20:00,18.83,18.83,18.81,18.82,272986.0,14.6452,14.6452,14.6296,14.6374,272986.0
2016-05-13 13:30:00,18.82,18.82,18.79,18.79,477965.0,14.6374,14.6374,14.6141,14.6141,477965.0
2016-05-13 13:40:00,18.79,18.8,18.72,18.73,464916.0,14.6141,14.6218,14.5596,14.5674,464916.0
2016-05-13 13:50:00,18.73,18.74,18.7,18.73,159968.0,14.5674,14.5752,14.5441,14.5674,159968.0
2016-05-13 14:00:00,18.74,18.78,18.71,18.77,480920.0,14.5752,14.6063,14.5518,14.5985,480920.0
2016-05-13 14:10:00,18.76,18.77,18.74,18.74,255607.0,14.5907,14.5985,14.5752,14.5752,255607.0
2016-05-13 14:20:00,18.75,18.75,18.72,18.75,398097.0,14.583,14.583,14.5596,14.583,398097.0
2016-05-13 14:30:00,18.75,18.78,18.73,18.73,257362.0,14.583,14.6063,14.5674,14.5674,257362.0
2016-05-13 14:40:00,18.73,18.75,18.71,18.73,506126.0,14.5674,14.583,14.5518,14.5674,506126.0
2016-05-13 14:50:00,18.73,18.74,18.69,18.72,242965.0,14.5674,14.5752,14.5363,14.5596,242965.0
2016-05-13 15:00:00,18.72,18.72,18.68,18.7,267695.0,14.5596,14.5596,14.5285,14.5441,267695.0
2016-05-13 15:10:00,18.7,18.73,18.69,18.71,428706.0,14.5441,14.5674,14.5363,14.5518,428706.0
2016-05-13 15:20:00,18.71,18.71,18.7,18.71,216861.0,14.5518,14.5518,14.5441,14.5518,216861.0
2016-05-13 15:30:00,18.71,18.72,18.7,18.71,377098.0,14.5518,14.5596,14.5441,14.5518,377098.0
2016-05-13 15:40:00,18.71,18.74,18.7,18.73,947469.0,14.5518,14.5752,14.5441,14.5674,947469.0
2016-05-13 15:50:00,18.73,18.74,18.69,18.7,1301665.0,14.5674,14.5752,14.5363,14.5441,1301665.0
2016-05-16 09:30:00,18.7,19.09,18.7,18.95,389895.0,14.5441,14.8474,14.5441,14.7385,389895.0
2016-05-16 09:40:00,18.96,19.08,18.96,18.99,262927.0,14.7463,14.8396,14.7463,14.7696,262927.0
2016-05-16 09:50:00,18.99,19.01,18.89,18.89,354402.0,14.7696,14.7852,14.6918,14.6918,354402.0
2016-05-16 10:00:00,18.9,18.99,18.88,18.98,204528.0,14.6996,14.7696,14.6841,14.7618,204528.0
2016-05-16 10:10:00,18.98,19.02,18.95,18.96,138486.0,14.7618,14.793,14.7385,14.7463,138486.0
2016-05-16 10:20:00,18.96,18.98,18.92,18.95,157255.0,14.7463,14.7618,14.7152,14.7385,157255.0
2016-05-16 10:30:00,18.95,19.0,18.94,18.99,84583.0,14.7385,14.7774,14.7307,14.7696,84583.0
2016-05-16 10:40:00,18.98,18.99,18.94,18.99,112203.0,14.7618,14.7696,14.7307,14.7696,112203.0
2016-05-16 10:50:00,18.98,19.04,18.98,19.03,201940.0,14.7618,14.8085,14.7618,14.8007,201940.0
2016-05-16 11:00:00,19.03,19.06,18.99,19.0,228327.0,14.8007,14.8241,14.7696,14.7774,228327.0
2016-05-16 11:10:00,19.01,19.06,19.0,19.02,152708.0,14.7852,14.8241,14.7774,14.793,152708.0
2016-05-16 11:20:00,19.03,19.04,19.0,19.02,158451.0,14.8007,14.8085,14.7774,14.793,158451.0
2016-05-16 11:30:00,19.03,19.05,19.02,19.03,91794.0,14.8007,14.8163,14.793,14.8007,91794.0
2016-05-16 11:40:00,19.03,19.06,19.02,19.03,126194.0,14.8007,14.8241,14.793,14.8007,126194.0
2016-05-16 11:50:00,19.03,19.06,19.03,19.06,103292.0,14.8007,14.8241,14.8007,14.8241,103292.0
2016-05-16 12:00:00,19.05,19.07,19.01,19.06,144503.0,14.8163,14.8318,14.7852,14.8241,144503.0
2016-05-16 12:10:00,19.06,19.08,19.04,19.05,120522.0,14.8241,14.8396,14.8085,14.8163,120522.0
2016-05-16 12:20:00,19.06,19.06,19.04,19.04,80544.0,14.8241,14.8241,14.8085,14.8085,80544.0
2016-05-16 12:30:00,19.05,19.07,19.03,19.04,179353.0,14.8163,14.8318,14.8007,14.8085,179353.0
2016-05-16 12:40:00,19.03,19.07,19.02,19.05,156266.0,14.8007,14.8318,14.793,14.8163,156266.0
2016-05-16 12:50:00,19.05,19.08,19.05,19.08,112895.0,14.8163,14.8396,14.8163,14.8396,112895.0
2016-05-16 13:00:00,19.08,19.1,19.07,19.1,192049.0,14.8396,14.8552,14.8318,14.8552,192049.0
2016-05-16 13:10:00,19.09,19.15,19.09,19.14,203892.0,14.8474,14.8941,14.8474,14.8863,203892.0
2016-05-16 13:20:00,19.14,19.17,19.1,19.11,236089.0,14.8863,14.9096,14.8552,14.8629,236089.0
2016-05-16 13:30:00,19.11,19.15,19.11,19.14,175109.0,14.8629,14.8941,14.8629,14.8863,175109.0
2016-05-16 13:40:00,19.13,19.14,19.09,19.13,145040.0,14.8785,14.8863,14.8474,14.8785,145040.0
2016-05-16 13:50:00,19.13,19.15,19.12,19.14,105318.0,14.8785,14.8941,14.8707,14.8863,105318.0
2016-05-16 14:00:00,19.14,19.17,19.12,19.14,154707.0,14.8863,14.9096,14.8707,14.8863,154707.0
2016-05-16 14:10:00,19.14,19.18,19.14,19.16,101059.0,14.8863,14.9174,14.8863,14.9018,101059.0
2016-05-16 14:20:00,19.16,19.2,19.16,19.2,132055.0,14.9018,14.9329,14.9018,14.9329,132055.0
2016-05-16 14:30:00,19.2,19.2,19.18,19.18,131492.0,14.9329,14.9329,14.9174,14.9174,131492.0
2016-05-16 14:40:00,19.18,19.2,19.17,19.2,178484.0,14.9174,14.9329,14.9096,14.9329,178484.0
2016-05-16 14:50:00,19.2,19.21,19.18,19.21,173220.0,14.9329,14.9407,14.9174,14.9407,173220.0
2016-05-16 15:00:00,19.2,19.23,19.19,19.23,168950.0,14.9329,14.9563,14.9252,14.9563,168950.0
2016-05-16 15:10:00,19.23,19.23,19.19,19.2,190361.0,14.9563,14.9563,14.9252,14.9329,190361.0
2016-05-16 15:20:00,19.2,19.21,19.18,19.2,355365.0,14.9329,14.9407,14.9174,14.9329,355365.0
2016-05-16 15:30:00,19.2,19.21,19.18,19.19,320099.0,14.9329,14.9407,14.9174,14.9252,320099.0
2016-05-16 15:40:00,19.19,19.22,19.16,19.17,889245.0,14.9252,14.9485,14.9018,14.9096,889245.0
2016-05-16 15:50:00,19.17,19.21,19.16,19.21,1330445.0,14.9096,14.9407,14.9018,14.9407,1330445.0
2016-05-17 09:30:00,19.17,19.24,19.11,19.18,171196.0,14.9096,14.9641,14.8629,14.9174,171196.0
2016-05-17 09:40:00,19.18,19.2,19.11,19.16,359282.0,14.9174,14.9329,14.8629,14.9018,359282.0
2016-05-17 09:50:00,19.16,19.3,19.14,19.27,152701.0,14.9018,15.0107,14.8863,14.9874,152701.0
2016-05-17 10:00:00,19.27,19.27,19.18,19.18,231421.0,14.9874,14.9874,14.9174,14.9174,231421.0
2016-05-17 10:10:00,19.18,19.19,19.14,19.19,135623.0,14.9174,14.9252,14.8863,14.9252,135623.0
2016-05-17 10:20:00,19.19,19.24,19.19,19.2,127806.0,14.9252,14.9641,14.9252,14.9329,127806.0
2016-05-17 10:30:00,19.2,19.25,19.18,19.25,126826.0,14.9329,14.9718,14.9174,14.9718,126826.0
2016-05-17 10:40:00,19.25,19.3,19.23,19.26,137505.0,14.9718,15.0107,14.9563,14.9796,137505.0
2016-05-17 10:50:00,19.26,19.3,19.24,19.3,138146.0,14.9796,15.0107,14.9641,15.0107,138146.0
2016-05-17 11:00:00,19.3,19.31,19.25,19.31,221863.0,15.0107,15.0185,14.9718,15.0185,221863.0
2016-05-17 11:10:00,19.31,19.35,19.3,19.31,219586.0,15.0185,15.0496,15.0107,15.0185,219586.0
2016-05-17 11:20:00,19.3,19.33,19.28,19.29,177076.0,15.0107,15.0341,14.9952,15.0029,177076.0
2016-05-17 11:30:00,19.29,19.33,19.29,19.31,116037.0,15.0029,15.0341,15.0029,15.0185,116037.0
2016-05-17 11:40:00,19.32,19.35,19.29,19.35,99465.0,15.0263,15.0496,15.0029,15.0496,99465.0
2016-05-17 11:50:00,19.35,19.36,19.3,19.32,99933.0,15.0496,15.0574,15.0107,15.0263,99933.0
2016-05-17 12:00:00,19.32,19.33,19.29,19.29,83372.0,15.0263,15.0341,15.0029,15.0029,83372.0
2016-05-17 12:10:00,19.29,19.3,19.25,19.26,101989.0,15.0029,15.0107,14.9718,14.9796,101989.0
2016-05-17 12:20:00,19.25,19.27,19.22,19.25,87986.0,14.9718,14.9874,14.9485,14.9718,87986.0
2016-05-17 12:30:00,19.25,19.25,19.23,19.25,78981.0,14.9718,14.9718,14.9563,14.9718,78981.0
2016-05-17 12:40:00,19.24,19.25,19.23,19.23,44855.0,14.9641,14.9718,14.9563,14.9563,44855.0
2016-05-17 12:50:00,19.23,19.24,19.18,19.21,183755.0,14.9563,14.9641,14.9174,14.9407,183755.0
2016-05-17 13:00:00,19.21,19.24,19.2,19.22,92975.0,14.9407,14.9641,14.9329,14.9485,92975.0
2016-05-17 13:10:00,19.22,19.24,19.22,19.23,83124.0,14.9485,14.9641,14.9485,14.9563,83124.0
2016-05-17 13:20:00,19.23,19.24,19.21,19.23,92876.0,14.9563,14.9641,14.9407,14.9563,92876.0
2016-05-17 13:30:00,19.24,19.25,19.22,19.23,136842.0,14.9641,14.9718,14.9485,14.9563,136842.0
2016-05-17 13:40:00,19.23,19.26,19.22,19.23,123372.0,14.9563,14.9796,14.9485,14.9563,123372.0
2016-05-17 13:50:00,19.23,19.24,19.16,19.16,131423.0,14.9563,14.9641,14.9018,14.9018,131423.0
2016-05-17 14:00:00,19.16,19.17,19.14,19.14,209260.0,14.9018,14.9096,14.8863,14.8863,209260.0
2016-05-17 14:10:00,19.14,19.15,19.09,19.1,142539.0,14.8863,14.8941,14.8474,14.8552,142539.0
2016-05-17 14:20:00,19.1,19.1,19.03,19.09,263988.0,14.8552,14.8552,14.8007,14.8474,263988.0
2016-05-17 14:30:00,19.09,19.11,19.06,19.09,222951.0,14.8474,14.8629,14.8241,14.8474,222951.0
2016-05-17 14:40:00,19.1,19.11,19.06,19.09,175508.0,14.8552,14.8629,14.8241,14.8474,175508.0
2016-05-17 14:50:00,19.09,19.11,19.05,19.11,205949.0,14.8474,14.8629,14.8163,14.8629,205949.0
2016-05-17 15:00:00,19.11,19.11,19.07,19.09,183826.0,14.8629,14.8629,14.8318,14.8474,183826.0
2016-05-17 15:10:00,19.09,19.09,19.05,19.06,338334.0,14.8474,14.8474,14.8163,14.8241,338334.0
2016-05-17 15:20:00,19.07,19.09,19.05,19.07,414575.0,14.8318,14.8474,14.8163,14.8318,414575.0
2016-05-17 15:30:00,19.07,19.13,19.06,19.12,297475.0,14.8318,14.8785,14.8241,14.8707,297475.0
2016-05-17 15:40:00,19.12,19.13,19.08,19.09,309078.0,14.8707,14.8785,14.8396,14.8474,309078.0
2016-05-17 15:50:00,19.09,19.12,19.08,19.12,738330.0,14.8474,14.8707,14.8396,14.8707,738330.0
2016-05-18 09:30:00,19.01,19.16,19.0,19.14,198917.0,14.7852,14.9018,14.7774,14.8863,198917.0
2016-05-18 09:40:00,19.15,19.23,19.14,19.21,185137.0,14.8941,14.9563,14.8863,14.9407,185137.0
2016-05-18 09:50:00,19.21,19.28,19.19,19.27,225383.0,14.9407,14.9952,14.9252,14.9874,225383.0
2016-05-18 10:00:00,19.26,19.33,19.24,19.32,165090.0,14.9796,15.0341,14.9641,15.0263,165090.0
2016-05-18 10:10:00,19.32,19.35,19.3,19.32,185535.0,15.0263,15.0496,15.0107,15.0263,185535.0
2016-05-18 10:20:00,19.32,19.42,19.31,19.39,544071.0,15.0263,15.1041,15.0185,15.0807,544071.0
2016-05-18 10:30:00,19.38,19.39,19.28,19.28,153212.0,15.0729,15.0807,14.9952,14.9952,153212.0
2016-05-18 10:40:00,19.28,19.31,19.28,19.3,96074.0,14.9952,15.0185,14.9952,15.0107,96074.0
2016-05-18 10:50:00,19.3,19.31,19.21,19.21,177248.0,15.0107,15.0185,14.9407,14.9407,177248.0
2016-05-18 11:00:00,19.22,19.26,19.2,19.21,134436.0,14.9485,14.9796,14.9329,14.9407,134436.0
2016-05-18 11:10:00,19.21,19.22,19.15,19.16,179163.0,14.9407,14.9485,14.8941,14.9018,179163.0
2016-05-18 11:20:00,19.16,19.21,19.14,19.21,102124.0,14.9018,14.9407,14.8863,14.9407,102124.0
2016-05-18 11:30:00,19.21,19.23,19.18,19.2,80864.0,14.9407,14.9563,14.9174,14.9329,80864.0
2016-05-18 11:40:00,19.21,19.22,19.19,19.21,68703.0,14.9407,14.9485,14.9252,14.9407,68703.0
2016-05-18 11:50:00,19.2,19.23,19.16,19.16,85804.0,14.9329,14.9563,14.9018,14.9018,85804.0
2016-05-18 12:00:00,19.16,19.18,19.14,19.15,71734.0,14.9018,14.9174,14.8863,14.8941,71734.0
2016-05-18 12:10:00,19.15,19.18,19.14,19.16,83581.0,14.8941,14.9174,14.8863,14.9018,83581.0
2016-05-18 12:20:00,19.16,19.19,19.14,19.15,89860.0,14.9018,14.9252,14.8863,14.8941,89860.0
2016-05-18 12:30:00,19.15,19.19,19.15,19.17,80871.0,14.8941,14.9252,14.8941,14.9096,80871.0
2016-05-18 12:40:00,19.17,19.19,19.15,19.16,62239.0,14.9096,14.9252,14.8941,14.9018,62239.0
2016-05-18 12:50:00,19.16,19.2,19.15,19.2,75512.0,14.9018,14.9329,14.8941,14.9329,75512.0
2016-05-18 13:00:00,19.2,19.22,19.15,19.16,129473.0,14.9329,14.9485,14.8941,14.9018,129473.0
2016-05-18 13:10:00,19.16,19.19,19.15,19.18,91959.0,14.9018,14.9252,14.8941,14.9174,91959.0
2016-05-18 13:20:00,19.19,19.24,19.18,19.23,145393.0,14.9252,14.9641,14.9174,14.9563,145393.0
2016-05-18 13:30:00,19.23,19.25,19.22,19.24,131365.0,14.9563,14.9718,14.9485,14.9641,131365.0
2016-05-18 13:40:00,19.24,19.25,19.23,19.23,93193.0,14.9641,14.9718,14.9563,14.9563,93193.0
2016-05-18 13:50:00,19.23,19.24,19.21,19.23,200684.0,14.9563,14.9641,14.9407,14.9563,200684.0
2016-05-18 14:00:00,19.23,19.23,19.1,19.2,539635.0,14.9563,14.9563,14.8552,14.9329,539635.0
2016-05-18 14:10:00,19.2,19.21,19.06,19.12,255055.0,14.9329,14.9407,14.8241,14.8707,255055.0
2016-05-18 14:20:00,19.12,19.12,18.98,18.98,375661.0,14.8707,14.8707,14.7618,14.7618,375661.0
2016-05-18 14:30:00,18.98,19.03,18.94,18.99,183080.0,14.7618,14.8007,14.7307,14.7696,183080.0
2016-05-18 14:40:00,18.99,19.05,18.98,19.02,140512.0,14.7696,14.8163,14.7618,14.793,140512.0
2016-05-18 14:50:00,19.02,19.05,19.01,19.03,118881.0,14.793,14.8163,14.7852,14.8007,118881.0
2016-05-18 15:00:00,19.04,19.09,19.03,19.06,139188.0,14.8085,14.8474,14.8007,14.8241,139188.0
2016-05-18 15:10:00,19.05,19.05,18.99,19.01,156617.0,14.8163,14.8163,14.7696,14.7852,156617.0
2016-05-18 15:20:00,19.02,19.02,18.93,18.94,161970.0,14.793,14.793,14.723,14.7307,161970.0
2016-05-18 15:30:00,18.94,19.0,18.93,18.94,318966.0,14.7307,14.7774,14.723,14.7307,318966.0
2016-05-18 15:40:00,18.95,18.99,18.94,18.98,305312.0,14.7385,14.7696,14.7307,14.7618,305312.0
2016-05-18 15:50:00,18.98,18.99,18.96,18.98,793751.0,14.7618,14.7696,14.7463,14.7618,793751.0
2016-05-19 09:30:00,18.83,19.0,18.8,18.98,320685.0,14.6452,14.7774,14.6218,14.7618,320685.0
2016-05-19 09:40:00,18.97,19.03,18.93,18.96,415813.0,14.7541,14.8007,14.723,14.7463,415813.0
2016-05-19 09:50:00,18.96,18.98,18.81,18.86,504788.0,14.7463,14.7618,14.6296,14.6685,504788.0
2016-05-19 10:00:00,18.86,18.88,18.8,18.84,250136.0,14.6685,14.6841,14.6218,14.653,250136.0
2016-05-19 10:10:00,18.84,18.87,18.8,18.82,249719.0,14.653,14.6763,14.6218,14.6374,249719.0
2016-05-19 10:20:00,18.82,18.85,18.79,18.83,208289.0,14.6374,14.6607,14.6141,14.6452,208289.0
2016-05-19 10:30:00,18.83,18.9,18.81,18.82,174803.0,14.6452,14.6996,14.6296,14.6374,174803.0
2016-05-19 10:40:00,18.82,18.83,18.75,18.78,385328.0,14.6374,14.6452,14.583,14.6063,385328.0
2016-05-19 10:50:00,18.78,18.82,18.74,18.77,312812.0,14.6063,14.6374,14.5752,14.5985,312812.0
2016-05-19 11:00:00,18.78,18.84,18.77,18.81,239469.0,14.6063,14.653,14.5985,14.6296,239469.0
2016-05-19 11:10:00,18.8,18.88,18.79,18.87,146253.0,14.6218,14.6841,14.6141,14.6763,146253.0
2016-05-19 11:20:00,18.86,18.9,18.85,18.88,170194.0,14.6685,14.6996,14.6607,14.6841,170194.0
2016-05-19 11:30:00,18.88,18.89,18.84,18.86,185825.0,14.6841,14.6918,14.653,14.6685,185825.0
2016-05-19 11:40:00,18.87,18.9,18.86,18.89,143955.0,14.6763,14.6996,14.6685,14.6918,143955.0
2016-05-19 11:50:00,18.9,18.91,18.85,18.89,97388.0,14.6996,14.7074,14.6607,14.6918,97388.0
2016-05-19 12:00:00,18.89,18.93,18.88,18.89,151240.0,14.6918,14.723,14.6841,14.6918,151240.0
2016-05-19 12:10:00,18.89,18.95,18.88,18.93,96924.0,14.6918,14.7385,14.6841,14.723,96924.0
2016-05-19 12:20:00,18.93,18.94,18.89,18.91,297787.0,14.723,14.7307,14.6918,14.7074,297787.0
2016-05-19 12:30:00,18.91,18.91,18.84,18.89,147611.0,14.7074,14.7074,14.653,14.6918,147611.0
2016-05-19 12:40:00,18.88,18.9,18.84,18.86,124425.0,14.6841,14.6996,14.653,14.6685,124425.0
2016-05-19 12:50:00,18.85,18.86,18.8,18.8,82072.0,14.6607,14.6685,14.6218,14.6218,82072.0
2016-05-19 13:00:00,18.8,18.83,18.8,18.83,186691.0,14.6218,14.6452,14.6218,14.6452,186691.0
2016-05-19 13:10:00,18.82,18.87,18.81,18.85,94394.0,14.6374,14.6763,14.6296,14.6607,94394.0
2016-05-19 13:20:00,18.86,18.87,18.83,18.85,95983.0,14.6685,14.6763,14.6452,14.6607,95983.0
2016-05-19 13:30:00,18.86,18.9,18.85,18.88,118725.0,14.6685,14.6996,14.6607,14.6841,118725.0
2016-05-19 13:40:00,18.88,18.91,18.87,18.89,109793.0,14.6841,14.7074,14.6763,14.6918,109793.0
2016-05-19 13:50:00,18.9,18.91,18.86,18.87,118974.0,14.6996,14.7074,14.6685,14.6763,118974.0
2016-05-19 14:00:00,18.87,18.91,18.86,18.91,108927.0,14.6763,14.7074,14.6685,14.7074,108927.0
2016-05-19 14:10:00,18.91,18.95,18.9,18.94,198419.0,14.7074,14.7385,14.6996,14.7307,198419.0
2016-05-19 14:20:00,18.94,18.95,18.92,18.93,104867.0,14.7307,14.7385,14.7152,14.723,104867.0
2016-05-19 14:30:00,18.93,18.94,18.87,18.87,129100.0,14.723,14.7307,14.6763,14.6763,129100.0
2016-05-19 14:40:00,18.88,18.89,18.85,18.86,124797.0,14.6841,14.6918,14.6607,14.6685,124797.0
2016-05-19 14:50:00,18.86,18.86,18.83,18.86,143171.0,14.6685,14.6685,14.6452,14.6685,143171.0
2016-05-19 15:00:00,18.85,18.9,18.85,18.89,111647.0,14.6607,14.6996,14.6607,14.6918,111647.0
2016-05-19 15:10:00,18.89,18.91,18.88,18.91,170954.0,14.6918,14.7074,14.6841,14.7074,170954.0
2016-05-19 15:20:00,18.91,18.94,18.91,18.92,185033.0,14.7074,14.7307,14.7074,14.7152,185033.0
2016-05-19 15:30:00,18.93,18.93,18.89,18.93,224455.0,14.723,14.723,14.6918,14.723,224455.0
2016-05-19 15:40:00,18.93,18.96,18.93,18.96,332277.0,14.723,14.7463,14.723,14.7463,332277.0
2016-05-19 15:50:00,18.95,18.97,18.94,18.95,543818.0,14.7385,14.7541,14.7307,14.7385,543818.0
2016-05-20 09:30:00,19.09,19.41,19.09,19.36,807482.0,14.8474,15.0963,14.8474,15.0574,807482.0
2016-05-20 09:40:00,19.36,19.57,19.33,19.51,1057411.0,15.0574,15.2207,15.0341,15.1741,1057411.0
2016-05-20 09:50:00,19.52,19.56,19.45,19.51,320868.0,15.1818,15.2129,15.1274,15.1741,320868.0
2016-05-20 10:00:00,19.5,19.51,19.44,19.48,176458.0,15.1663,15.1741,15.1196,15.1507,176458.0
2016-05-20 10:10:00,19.48,19.54,19.47,19.52,291532.0,15.1507,15.1974,15.1429,15.1818,291532.0
2016-05-20 10:20:00,19.52,19.52,19.42,19.46,238926.0,15.1818,15.1818,15.1041,15.1352,238926.0
2016-05-20 10:30:00,19.46,19.5,19.46,19.5,174181.0,15.1352,15.1663,15.1352,15.1663,174181.0
2016-05-20 10:40:00,19.5,19.51,19.44,19.44,144689.0,15.1663,15.1741,15.1196,15.1196,144689.0
2016-05-20 10:50:00,19.44,19.45,19.41,19.41,198929.0,15.1196,15.1274,15.0963,15.0963,198929.0
2016-05-20 11:00:00,19.41,19.44,19.4,19.41,275128.0,15.0963,15.1196,15.0885,15.0963,275128.0
2016-05-20 11:10:00,19.41,19.43,19.38,19.39,147208.0,15.0963,15.1118,15.0729,15.0807,147208.0
2016-05-20 11:20:00,19.4,19.41,19.37,19.39,115573.0,15.0885,15.0963,15.0652,15.0807,115573.0
2016-05-20 11:30:00,19.4,19.42,19.39,19.39,111125.0,15.0885,15.1041,15.0807,15.0807,111125.0
2016-05-20 11:40:00,19.4,19.42,19.39,19.41,80685.0,15.0885,15.1041,15.0807,15.0963,80685.0
2016-05-20 11:50:00,19.41,19.42,19.38,19.39,260575.0,15.0963,15.1041,15.0729,15.0807,260575.0
2016-05-20 12:00:00,19.38,19.38,19.32,19.32,139789.0,15.0729,15.0729,15.0263,15.0263,139789.0
2016-05-20 12:10:00,19.33,19.35,19.31,19.35,123765.0,15.0341,15.0496,15.0185,15.0496,123765.0
2016-05-20 12:20:00,19.35,19.38,19.35,19.36,110642.0,15.0496,15.0729,15.0496,15.0574,110642.0
2016-05-20 12:30:00,19.35,19.38,19.35,19.38,60164.0,15.0496,15.0729,15.0496,15.0729,60164.0
2016-05-20 12:40:00,19.38,19.4,19.37,19.39,87912.0,15.0729,15.0885,15.0652,15.0807,87912.0
2016-05-20 12:50:00,19.39,19.41,19.38,19.38,97510.0,15.0807,15.0963,15.0729,15.0729,97510.0
2016-05-20 13:00:00,19.38,19.41,19.36,19.39,195817.0,15.0729,15.0963,15.0574,15.0807,195817.0
2016-05-20 13:10:00,19.39,19.41,19.38,19.41,135815.0,15.0807,15.0963,15.0729,15.0963,135815.0
2016-05-20 13:20:00,19.41,19.43,19.39,19.42,294257.0,15.0963,15.1118,15.0807,15.1041,294257.0
2016-05-20 13:30:00,19.41,19.42,19.39,19.4,141060.0,15.0963,15.1041,15.0807,15.0885,141060.0
2016-05-20 13:40:00,19.39,19.4,19.39,19.39,195887.0,15.0807,15.0885,15.0807,15.0807,195887.0
2016-05-20 13:50:00,19.39,19.43,19.39,19.41,340812.0,15.0807,15.1118,15.0807,15.0963,340812.0
2016-05-20 14:00:00,19.41,19.43,19.41,19.42,162306.0,15.0963,15.1118,15.0963,15.1041,162306.0
2016-05-20 14:10:00,19.42,19.44,19.41,19.43,102095.0,15.1041,15.1196,15.0963,15.1118,102095.0
2016-05-20 14:20:00,19.43,19.49,19.42,19.47,290550.0,15.1118,15.1585,15.1041,15.1429,290550.0
2016-05-20 14:30:00,19.47,19.49,19.46,19.46,121696.0,15.1429,15.1585,15.1352,15.1352,121696.0
2016-05-20 14:40:00,19.47,19.49,19.46,19.48,123845.0,15.1429,15.1585,15.1352,15.1507,123845.0
2016-05-20 14:50:00,19.48,19.5,19.46,19.5,243136.0,15.1507,15.1663,15.1352,15.1663,243136.0
2016-05-20 15:00:00,19.5,19.5,19.46,19.47,193475.0,15.1663,15.1663,15.1352,15.1429,193475.0
2016-05-20 15:10:00,19.46,19.48,19.45,19.45,159059.0,15.1352,15.1507,15.1274,15.1274,159059.0
2016-05-20 15:20:00,19.45,19.47,19.45,19.46,190632.0,15.1274,15.1429,15.1274,15.1352,190632.0
2016-05-20 15:30:00,19.47,19.5,19.45,19.49,531905.0,15.1429,15.1663,15.1274,15.1585,531905.0
2016-05-20 15:40:00,19.5,19.51,19.49,19.5,410082.0,15.1663,15.1741,15.1585,15.1663,410082.0
2016-05-20 15:50:00,19.5,19.52,19.48,19.51,742791.0,15.1663,15.1818,15.1507,15.1741,742791.0
2016-05-23 09:30:00,19.57,19.71,19.51,19.67,746772.0,15.2207,15.3296,15.1741,15.2985,746772.0
2016-05-23 09:40:00,19.66,19.7,19.59,19.66,285080.0,15.2907,15.3218,15.2363,15.2907,285080.0
2016-05-23 09:50:00,19.66,19.66,19.6,19.64,206199.0,15.2907,15.2907,15.2441,15.2752,206199.0
2016-05-23 10:00:00,19.64,19.74,19.63,19.74,251642.0,15.2752,15.3529,15.2674,15.3529,251642.0
2016-05-23 10:10:00,19.74,19.85,19.69,19.85,679200.0,15.3529,15.4385,15.314,15.4385,679200.0
2016-05-23 10:20:00,19.85,19.88,19.79,19.79,370814.0,15.4385,15.4618,15.3918,15.3918,370814.0
2016-05-23 10:30:00,19.79,19.85,19.76,19.82,294567.0,15.3918,15.4385,15.3685,15.4152,294567.0
2016-05-23 10:40:00,19.83,19.83,19.76,19.78,224896.0,15.4229,15.4229,15.3685,15.384,224896.0
2016-05-23 10:50:00,19.78,19.79,19.75,19.77,281076.0,15.384,15.3918,15.3607,15.3763,281076.0
2016-05-23 11:00:00,19.77,19.81,19.76,19.8,263962.0,15.3763,15.4074,15.3685,15.3996,263962.0
2016-05-23 11:10:00,19.8,19.8,19.72,19.76,195515.0,15.3996,15.3996,15.3374,15.3685,195515.0
2016-05-23 11:20:00,19.76,19.78,19.75,19.77,202577.0,15.3685,15.384,15.3607,15.3763,202577.0
2016-05-23 11:30:00,19.77,19.77,19.72,19.73,222012.0,15.3763,15.3763,15.3374,15.3452,222012.0
2016-05-23 11:40:00,19.73,19.77,19.73,19.75,188924.0,15.3452,15.3763,15.3452,15.3607,188924.0
2016-05-23 11:50:00,19.75,19.75,19.72,19.72,71999.0,15.3607,15.3607,15.3374,15.3374,71999.0
2016-05-23 12:00:00,19.72,19.77,19.72,19.77,231897.0,15.3374,15.3763,15.3374,15.3763,231897.0
2016-05-23 12:10:00,19.77,19.8,19.74,19.78,426559.0,15.3763,15.3996,15.3529,15.384,426559.0
2016-05-23 12:20:00,19.79,19.82,19.78,19.8,408269.0,15.3918,15.4152,15.384,15.3996,408269.0
2016-05-23 12:30:00,19.8,19.8,19.79,19.8,92925.0,15.3996,15.3996,15.3918,15.3996,92925.0
2016-05-23 12:40:00,19.8,19.85,19.78,19.84,332965.0,15.3996,15.4385,15.384,15.4307,332965.0
2016-05-23 12:50:00,19.84,19.84,19.79,19.8,154118.0,15.4307,15.4307,15.3918,15.3996,154118.0
2016-05-23 13:00:00,19.79,19.8,19.75,19.8,376584.0,15.3918,15.3996,15.3607,15.3996,376584.0
2016-05-23 13:10:00,19.8,19.81,19.77,19.79,166469.0,15.3996,15.4074,15.3763,15.3918,166469.0
2016-05-23 13:20:00,19.79,19.82,19.78,19.8,139711.0,15.3918,15.4152,15.384,15.3996,139711.0
2016-05-23 13:30:00,19.8,19.83,19.8,19.82,149976.0,15.3996,15.4229,15.3996,15.4152,149976.0
2016-05-23 13:40:00,19.82,19.82,19.79,19.81,122608.0,15.4152,15.4152,15.3918,15.4074,122608.0
2016-05-23 13:50:00,19.81,19.83,19.79,19.8,120276.0,15.4074,15.4229,15.3918,15.3996,120276.0
2016-05-23 14:00:00,19.8,19.82,19.79,19.81,191318.0,15.3996,15.4152,15.3918,15.4074,191318.0
2016-05-23 14:10:00,19.82,19.82,19.8,19.82,95418.0,15.4152,15.4152,15.3996,15.4152,95418.0
2016-05-23 14:20:00,19.82,19.83,19.79,19.82,319639.0,15.4152,15.4229,15.3918,15.4152,319639.0
2016-05-23 14:30:00,19.81,19.84,19.8,19.84,224274.0,15.4074,15.4307,15.3996,15.4307,224274.0
2016-05-23 14:40:00,19.83,19.87,19.83,19.87,289680.0,15.4229,15.454,15.4229,15.454,289680.0
2016-05-23 14:50:00,19.87,19.87,19.8,19.8,178869.0,15.454,15.454,15.3996,15.3996,178869.0
2016-05-23 15:00:00,19.8,19.82,19.77,19.78,360391.0,15.3996,15.4152,15.3763,15.384,360391.0
2016-05-23 15:10:00,19.78,19.78,19.75,19.75,176654.0,15.384,15.384,15.3607,15.3607,176654.0
2016-05-23 15:20:00,19.75,19.78,19.73,19.75,448009.0,15.3607,15.384,15.3452,15.3607,448009.0
2016-05-23 15:30:00,19.76,19.77,19.74,19.74,296396.0,15.3685,15.3763,15.3529,15.3529,296396.0
2016-05-23 15:40:00,19.74,19.75,19.73,19.73,302008.0,15.3529,15.3607,15.3452,15.3452,302008.0
2016-05-23 15:50:00,19.73,19.74,19.68,19.73,1222159.0,15.3452,15.3529,15.3063,15.3452,1222159.0
2016-05-24 09:30:00,19.82,19.95,19.8,19.93,271638.0,15.4152,15.5163,15.3996,15.5007,271638.0
2016-05-24 09:40:00,19.93,19.95,19.88,19.9,164584.0,15.5007,15.5163,15.4618,15.4774,164584.0
2016-05-24 09:50:00,19.91,19.94,19.88,19.94,181270.0,15.4852,15.5085,15.4618,15.5085,181270.0
2016-05-24 10:00:00,19.94,20.05,19.94,20.01,457719.0,15.5085,15.594,15.5085,15.5629,457719.0
2016-05-24 10:10:00,20.01,20.06,19.98,20.05,224910.0,15.5629,15.6018,15.5396,15.594,224910.0
2016-05-24 10:20:00,20.05,20.12,20.03,20.03,364489.0,15.594,15.6485,15.5785,15.5785,364489.0
2016-05-24 10:30:00,20.04,20.05,20.0,20.0,181912.0,15.5863,15.594,15.5552,15.5552,181912.0
2016-05-24 10:40:00,20.01,20.04,19.99,20.0,132281.0,15.5629,15.5863,15.5474,15.5552,132281.0
2016-05-24 10:50:00,20.0,20.02,19.99,19.99,138445.0,15.5552,15.5707,15.5474,15.5474,138445.0
2016-05-24 11:00:00,20.0,20.01,19.97,19.99,228856.0,15.5552,15.5629,15.5318,15.5474,228856.0
2016-05-24 11:10:00,20.0,20.0,19.96,20.0,159994.0,15.5552,15.5552,15.524,15.5552,159994.0
2016-05-24 11:20:00,20.0,20.06,19.99,20.0,183197.0,15.5552,15.6018,15.5474,15.5552,183197.0
2016-05-24 11:30:00,20.01,20.03,19.98,19.98,129456.0,15.5629,15.5785,15.5396,15.5396,129456.0
2016-05-24 11:40:00,19.98,20.02,19.98,20.01,98008.0,15.5396,15.5707,15.5396,15.5629,98008.0
2016-05-24 11:50:00,20.01,20.05,20.0,20.02,96793.0,15.5629,15.594,15.5552,15.5707,96793.0
2016-05-24 12:00:00,20.02,20.05,20.01,20.04,193983.0,15.5707,15.594,15.5629,15.5863,193983.0
2016-05-24 12:10:00,20.04,20.05,20.02,20.04,108217.0,15.5863,15.594,15.5707,15.5863,108217.0
2016-05-24 12:20:00,20.04,20.07,20.02,20.06,202426.0,15.5863,15.6096,15.5707,15.6018,202426.0
2016-05-24 12:30:00,20.06,20.08,20.05,20.06,131690.0,15.6018,15.6174,15.594,15.6018,131690.0
2016-05-24 12:40:00,20.07,20.08,20.06,20.07,109531.0,15.6096,15.6174,15.6018,15.6096,109531.0
2016-05-24 12:50:00,20.07,20.11,20.06,20.08,215204.0,15.6096,15.6407,15.6018,15.6174,215204.0
2016-05-24 13:00:00,20.09,20.1,20.05,20.07,109346.0,15.6252,15.6329,15.594,15.6096,109346.0
2016-05-24 13:10:00,20.07,20.09,20.07,20.07,75674.0,15.6096,15.6252,15.6096,15.6096,75674.0
2016-05-24 13:20:00,20.08,20.08,20.05,20.05,90328.0,15.6174,15.6174,15.594,15.594,90328.0
2016-05-24 13:30:00,20.05,20.06,20.01,20.02,162558.0,15.594,15.6018,15.5629,15.5707,162558.0
2016-05-24 13:40:00,20.02,20.06,20.01,20.05,105511.0,15.5707,15.6018,15.5629,15.594,105511.0
2016-05-24 13:50:00,20.05,20.06,20.04,20.04,80276.0,15.594,15.6018,15.5863,15.5863,80276.0
2016-05-24 14:00:00,20.04,20.05,20.0,20.01,139352.0,15.5863,15.594,15.5552,15.5629,139352.0
2016-05-24 14:10:00,20.01,20.06,20.01,20.04,134940.0,15.5629,15.6018,15.5629,15.5863,134940.0
2016-05-24 14:20:00,20.03,20.05,20.02,20.04,86183.0,15.5785,15.594,15.5707,15.5863,86183.0
2016-05-24 14:30:00,20.05,20.06,20.04,20.04,95178.0,15.594,15.6018,15.5863,15.5863,95178.0
2016-05-24 14:40:00,20.04,20.07,20.03,20.07,196549.0,15.5863,15.6096,15.5785,15.6096,196549.0
2016-05-24 14:50:00,20.07,20.1,20.06,20.08,119284.0,15.6096,15.6329,15.6018,15.6174,119284.0
2016-05-24 15:00:00,20.08,20.1,20.07,20.1,186228.0,15.6174,15.6329,15.6096,15.6329,186228.0
2016-05-24 15:10:00,20.1,20.14,20.1,20.14,221492.0,15.6329,15.664,15.6329,15.664,221492.0
2016-05-24 15:20:00,20.13,20.17,20.12,20.15,254525.0,15.6563,15.6874,15.6485,15.6718,254525.0
2016-05-24 15:30:00,20.14,20.15,20.12,20.12,166071.0,15.664,15.6718,15.6485,15.6485,166071.0
2016-05-24 15:40:00,20.13,20.13,20.08,20.08,362809.0,15.6563,15.6563,15.6174,15.6174,362809.0
2016-05-24 15:50:00,20.08,20.1,20.08,20.1,716281.0,15.6174,15.6329,15.6174,15.6329,716281.0
2016-05-25 09:30:00,20.17,20.24,20.13,20.19,164109.0,15.6874,15.7418,15.6563,15.7029,164109.0
2016-05-25 09:40:00,20.18,20.21,20.09,20.12,306193.0,15.6951,15.7185,15.6252,15.6485,306193.0
2016-05-25 09:50:00,20.13,20.15,20.09,20.1,171473.0,15.6563,15.6718,15.6252,15.6329,171473.0
2016-05-25 10:00:00,20.1,20.13,20.09,20.11,162228.0,15.6329,15.6563,15.6252,15.6407,162228.0
2016-05-25 10:10:00,20.1,20.12,20.08,20.1,132003.0,15.6329,15.6485,15.6174,15.6329,132003.0
2016-05-25 10:20:00,20.11,20.12,20.08,20.08,137471.0,15.6407,15.6485,15.6174,15.6174,137471.0
2016-05-25 10:30:00,20.09,20.12,20.08,20.09,266764.0,15.6252,15.6485,15.6174,15.6252,266764.0
2016-05-25 10:40:00,20.09,20.12,20.08,20.11,205142.0,15.6252,15.6485,15.6174,15.6407,205142.0
2016-05-25 10:50:00,20.11,20.14,20.1,20.12,132628.0,15.6407,15.664,15.6329,15.6485,132628.0
2016-05-25 11:00:00,20.13,20.15,20.11,20.13,114386.0,15.6563,15.6718,15.6407,15.6563,114386.0
2016-05-25 11:10:00,20.13,20.14,20.07,20.07,195675.0,15.6563,15.664,15.6096,15.6096,195675.0
2016-05-25 11:20:00,20.08,20.08,20.02,20.04,216758.0,15.6174,15.6174,15.5707,15.5863,216758.0
2016-05-25 11:30:00,20.03,20.06,20.02,20.05,131299.0,15.5785,15.6018,15.5707,15.594,131299.0
2016-05-25 11:40:00,20.05,20.05,20.0,20.0,165023.0,15.594,15.594,15.5552,15.5552,165023.0
2016-05-25 11:50:00,20.01,20.07,20.0,20.05,97187.0,15.5629,15.6096,15.5552,15.594,97187.0
2016-05-25 12:00:00,20.06,20.06,20.02,20.02,220167.0,15.6018,15.6018,15.5707,15.5707,220167.0
2016-05-25 12:10:00,20.03,20.06,20.02,20.04,87500.0,15.5785,15.6018,15.5707,15.5863,87500.0
2016-05-25 12:20:00,20.03,20.05,20.0,20.01,157057.0,15.5785,15.594,15.5552,15.5629,157057.0
2016-05-25 12:30:00,20.0,20.05,19.99,20.05,274849.0,15.5552,15.594,15.5474,15.594,274849.0
2016-05-25 12:40:00,20.05,20.07,20.04,20.06,38880.0,15.594,15.6096,15.5863,15.6018,38880.0
2016-05-25 12:50:00,20.07,20.09,20.06,20.08,145524.0,15.6096,15.6252,15.6018,15.6174,145524.0
2016-05-25 13:00:00,20.08,20.13,20.07,20.09,145841.0,15.6174,15.6563,15.6096,15.6252,145841.0
2016-05-25 13:10:00,20.09,20.11,20.08,20.09,156039.0,15.6252,15.6407,15.6174,15.6252,156039.0
2016-05-25 13:20:00,20.09,20.11,20.09,20.09,110761.0,15.6252,15.6407,15.6252,15.6252,110761.0
2016-05-25 13:30:00,20.09,20.11,20.09,20.11,99237.0,15.6252,15.6407,15.6252,15.6407,99237.0
2016-05-25 13:40:00,20.11,20.11,20.1,20.1,54551.0,15.6407,15.6407,15.6329,15.6329,54551.0
2016-05-25 13:50:00,20.1,20.11,20.07,20.09,137852.0,15.6329,15.6407,15.6096,15.6252,137852.0
2016-05-25 14:00:00,20.08,20.09,20.02,20.02,201559.0,15.6174,15.6252,15.5707,15.5707,201559.0
2016-05-25 14:10:00,20.02,20.04,20.02,20.03,127179.0,15.5707,15.5863,15.5707,15.5785,127179.0
2016-05-25 14:20:00,20.03,20.04,20.01,20.01,152734.0,15.5785,15.5863,15.5629,15.5629,152734.0
2016-05-25 14:30:00,20.02,20.02,19.99,20.0,403244.0,15.5707,15.5707,15.5474,15.5552,403244.0
2016-05-25 14:40:00,19.99,20.02,19.97,19.97,292714.0,15.5474,15.5707,15.5318,15.5318,292714.0
2016-05-25 14:50:00,19.98,19.98,19.95,19.96,276724.0,15.5396,15.5396,15.5163,15.524,276724.0
2016-05-25 15:00:00,19.95,19.99,19.95,19.98,205579.0,15.5163,15.5474,15.5163,15.5396,205579.0
2016-05-25 15:10:00,19.98,20.01,19.97,20.0,204263.0,15.5396,15.5629,15.5318,15.5552,204263.0
2016-05-25 15:20:00,19.99,20.05,19.99,20.05,261178.0,15.5474,15.594,15.5474,15.594,261178.0
2016-05-25 15:30:00,20.05,20.05,20.03,20.03,228514.0,15.594,15.594,15.5785,15.5785,228514.0
2016-05-25 15:40:00,20.04,20.04,20.01,20.02,239478.0,15.5863,15.5863,15.5629,15.5707,239478.0
2016-05-25 15:50:00,20.01,20.02,19.98,19.99,882563.0,15.5629,15.5707,15.5396,15.5474,882563.0
2016-05-26 09:30:00,19.94,20.01,19.92,19.99,239381.0,15.6125,15.6673,15.5968,15.6516,239381.0
2016-05-26 09:40:00,19.98,20.01,19.93,19.95,243383.0,15.6438,15.6673,15.6047,15.6203,243383.0
2016-05-26 09:50:00,19.96,19.97,19.91,19.92,107629.0,15.6282,15.636,15.589,15.5968,107629.0
2016-05-26 10:00:00,19.93,19.99,19.92,19.96,118543.0,15.6047,15.6516,15.5968,15.6282,118543.0
2016-05-26 10:10:00,19.97,19.98,19.94,19.96,72472.0,15.636,15.6438,15.6125,15.6282,72472.0
2016-05-26 10:20:00,19.96,19.97,19.93,19.95,288728.0,15.6282,15.636,15.6047,15.6203,288728.0
2016-05-26 10:30:00,19.96,19.99,19.93,19.99,221126.0,15.6282,15.6516,15.6047,15.6516,221126.0
2016-05-26 10:40:00,19.98,20.0,19.96,19.98,143132.0,15.6438,15.6595,15.6282,15.6438,143132.0
2016-05-26 10:50:00,19.99,20.02,19.96,20.0,206874.0,15.6516,15.6751,15.6282,15.6595,206874.0
2016-05-26 11:00:00,20.0,20.02,19.99,20.01,133105.0,15.6595,15.6751,15.6516,15.6673,133105.0
2016-05-26 11:10:00,20.0,20.04,20.0,20.02,103988.0,15.6595,15.6908,15.6595,15.6751,103988.0
2016-05-26 11:20:00,20.03,20.03,19.99,20.0,95175.0,15.683,15.683,15.6516,15.6595,95175.0
2016-05-26 11:30:00,20.0,20.0,19.97,19.98,165216.0,15.6595,15.6595,15.636,15.6438,165216.0
2016-05-26 11:40:00,19.98,20.0,19.97,19.98,69238.0,15.6438,15.6595,15.636,15.6438,69238.0
2016-05-26 11:50:00,19.98,20.01,19.98,20.01,94030.0,15.6438,15.6673,15.6438,15.6673,94030.0
2016-05-26 12:00:00,20.01,20.01,19.99,19.99,91839.0,15.6673,15.6673,15.6516,15.6516,91839.0
2016-05-26 12:10:00,20.0,20.02,19.99,20.0,183699.0,15.6595,15.6751,15.6516,15.6595,183699.0
2016-05-26 12:20:00,20.0,20.0,19.97,19.99,59995.0,15.6595,15.6595,15.636,15.6516,59995.0
2016-05-26 12:30:00,20.0,20.0,19.98,19.98,57323.0,15.6595,15.6595,15.6438,15.6438,57323.0
2016-05-26 12:40:00,19.98,20.01,19.98,20.01,302755.0,15.6438,15.6673,15.6438,15.6673,302755.0
2016-05-26 12:50:00,20.01,20.01,19.98,20.0,76769.0,15.6673,15.6673,15.6438,15.6595,76769.0
2016-05-26 13:00:00,20.0,20.0,19.99,19.99,58845.0,15.6595,15.6595,15.6516,15.6516,58845.0
2016-05-26 13:10:00,20.0,20.02,19.99,20.02,129183.0,15.6595,15.6751,15.6516,15.6751,129183.0
2016-05-26 13:20:00,20.02,20.04,20.0,20.03,128953.0,15.6751,15.6908,15.6595,15.683,128953.0
2016-05-26 13:30:00,20.03,20.04,20.02,20.02,46630.0,15.683,15.6908,15.6751,15.6751,46630.0
2016-05-26 13:40:00,20.02,20.05,20.02,20.05,74951.0,15.6751,15.6986,15.6751,15.6986,74951.0
2016-05-26 13:50:00,20.05,20.06,20.03,20.04,355242.0,15.6986,15.7065,15.683,15.6908,355242.0
2016-05-26 14:00:00,20.04,20.08,20.03,20.08,394635.0,15.6908,15.7221,15.683,15.7221,394635.0
2016-05-26 14:10:00,20.07,20.09,20.07,20.08,109042.0,15.7143,15.7299,15.7143,15.7221,109042.0
2016-05-26 14:20:00,20.08,20.1,20.07,20.07,124757.0,15.7221,15.7378,15.7143,15.7143,124757.0
2016-05-26 14:30:00,20.07,20.1,20.06,20.1,339467.0,15.7143,15.7378,15.7065,15.7378,339467.0
2016-05-26 14:40:00,20.1,20.12,20.09,20.12,193427.0,15.7378,15.7534,15.7299,15.7534,193427.0
2016-05-26 14:50:00,20.12,20.12,20.09,20.1,134452.0,15.7534,15.7534,15.7299,15.7378,134452.0
2016-05-26 15:00:00,20.1,20.14,20.09,20.11,304028.0,15.7378,15.7691,15.7299,15.7456,304028.0
2016-05-26 15:10:00,20.11,20.13,20.1,20.12,121644.0,15.7456,15.7613,15.7378,15.7534,121644.0
2016-05-26 15:20:00,20.12,20.15,20.11,20.13,188603.0,15.7534,15.7769,15.7456,15.7613,188603.0
2016-05-26 15:30:00,20.13,20.14,20.11,20.14,224610.0,15.7613,15.7691,15.7456,15.7691,224610.0
2016-05-26 15:40:00,20.13,20.14,20.12,20.13,140748.0,15.7613,15.7691,15.7534,15.7613,140748.0
2016-05-26 15:50:00,20.13,20.13,20.12,20.13,421966.0,15.7613,15.7613,15.7534,15.7613,421966.0
2016-05-27 09:30:00,20.07,20.15,20.01,20.08,217725.0,15.7143,15.7769,15.6673,15.7221,217725.0
2016-05-27 09:40:00,20.08,20.13,20.07,20.09,472694.0,15.7221,15.7613,15.7143,15.7299,472694.0
2016-05-27 09:50:00,20.1,20.15,20.07,20.14,401418.0,15.7378,15.7769,15.7143,15.7691,401418.0
2016-05-27 10:00:00,20.14,20.18,20.1,20.11,222688.0,15.7691,15.8004,15.7378,15.7456,222688.0
2016-05-27 10:10:00,20.12,20.18,20.12,20.14,100516.0,15.7534,15.8004,15.7534,15.7691,100516.0
2016-05-27 10:20:00,20.14,20.18,20.12,20.14,181671.0,15.7691,15.8004,15.7534,15.7691,181671.0
2016-05-27 10:30:00,20.14,20.2,20.14,20.17,112670.0,15.7691,15.8161,15.7691,15.7926,112670.0
2016-05-27 10:40:00,20.17,20.19,20.15,20.16,97624.0,15.7926,15.8082,15.7769,15.7847,97624.0
2016-05-27 10:50:00,20.16,20.18,20.15,20.18,120591.0,15.7847,15.8004,15.7769,15.8004,120591.0
2016-05-27 11:00:00,20.18,20.2,20.17,20.2,218654.0,15.8004,15.8161,15.7926,15.8161,218654.0
2016-05-27 11:10:00,20.19,20.2,20.14,20.14,240219.0,15.8082,15.8161,15.7691,15.7691,240219.0
2016-05-27 11:20:00,20.14,20.2,20.11,20.2,360593.0,15.7691,15.8161,15.7456,15.8161,360593.0
2016-05-27 11:30:00,20.2,20.23,20.18,20.23,129132.0,15.8161,15.8396,15.8004,15.8396,129132.0
2016-05-27 11:40:00,20.23,20.25,20.22,20.25,240539.0,15.8396,15.8552,15.8317,15.8552,240539.0
2016-05-27 11:50:00,20.25,20.27,20.24,20.25,133613.0,15.8552,15.8709,15.8474,15.8552,133613.0
2016-05-27 12:00:00,20.25,20.27,20.21,20.23,97024.0,15.8552,15.8709,15.8239,15.8396,97024.0
2016-05-27 12:10:00,20.24,20.3,20.23,20.29,315910.0,15.8474,15.8944,15.8396,15.8865,315910.0
2016-05-27 12:20:00,20.29,20.32,20.28,20.31,349886.0,15.8865,15.91,15.8787,15.9022,349886.0
2016-05-27 12:30:00,20.31,20.33,20.3,20.32,307829.0,15.9022,15.9179,15.8944,15.91,307829.0
2016-05-27 12:40:00,20.32,20.35,20.31,20.32,161010.0,15.91,15.9335,15.9022,15.91,161010.0
2016-05-27 12:50:00,20.32,20.35,20.32,20.35,133113.0,15.91,15.9335,15.91,15.9335,133113.0
2016-05-27 13:00:00,20.35,20.36,20.3,20.31,125975.0,15.9335,15.9413,15.8944,15.9022,125975.0
2016-05-27 13:10:00,20.3,20.36,20.3,20.34,330717.0,15.8944,15.9413,15.8944,15.9257,330717.0
2016-05-27 13:20:00,20.33,20.34,20.27,20.29,226757.0,15.9179,15.9257,15.8709,15.8865,226757.0
2016-05-27 13:30:00,20.29,20.32,20.23,20.26,633976.0,15.8865,15.91,15.8396,15.863,633976.0
2016-05-27 13:40:00,20.27,20.31,20.25,20.3,137630.0,15.8709,15.9022,15.8552,15.8944,137630.0
2016-05-27 13:50:00,20.3,20.32,20.29,20.3,270144.0,15.8944,15.91,15.8865,15.8944,270144.0
2016-05-27 14:00:00,20.3,20.32,20.29,20.31,136786.0,15.8944,15.91,15.8865,15.9022,136786.0
2016-05-27 14:10:00,20.3,20.34,20.3,20.31,109492.0,15.8944,15.9257,15.8944,15.9022,109492.0
2016-05-27 14:20:00,20.3,20.33,20.3,20.3,172658.0,15.8944,15.9179,15.8944,15.8944,172658.0
2016-05-27 14:30:00,20.3,20.31,20.29,20.3,252835.0,15.8944,15.9022,15.8865,15.8944,252835.0
2016-05-27 14:40:00,20.31,20.36,20.3,20.35,183955.0,15.9022,15.9413,15.8944,15.9335,183955.0
2016-05-27 14:50:00,20.34,20.38,20.34,20.35,144780.0,15.9257,15.957,15.9257,15.9335,144780.0
2016-05-27 15:00:00,20.35,20.36,20.34,20.36,109886.0,15.9335,15.9413,15.9257,15.9413,109886.0
2016-05-27 15:10:00,20.36,20.41,20.35,20.39,480530.0,15.9413,15.9805,15.9335,15.9648,480530.0
2016-05-27 15:20:00,20.39,20.45,20.34,20.45,786585.0,15.9648,16.0118,15.9257,16.0118,786585.0
2016-05-27 15:30:00,20.45,20.48,20.43,20.48,531360.0,16.0118,16.0353,15.9962,16.0353,531360.0
2016-05-27 15:40:00,20.48,20.51,20.46,20.46,691802.0,16.0353,16.0588,16.0196,16.0196,691802.0
2016-05-27 15:50:00,20.46,20.51,20.46,20.5,1711671.0,16.0196,16.0588,16.0196,16.051,1711671.0
2016-05-31 09:30:00,20.46,20.71,20.45,20.67,310754.0,16.0196,16.2154,16.0118,16.1841,310754.0
2016-05-31 09:40:00,20.66,20.69,20.62,20.68,238059.0,16.1762,16.1997,16.1449,16.1919,238059.0
2016-05-31 09:50:00,20.68,20.75,20.67,20.75,361573.0,16.1919,16.2467,16.1841,16.2467,361573.0
2016-05-31 10:00:00,20.75,20.81,20.74,20.79,661832.0,16.2467,16.2937,16.2389,16.278,661832.0
2016-05-31 10:10:00,20.78,20.84,20.75,20.84,557679.0,16.2702,16.3172,16.2467,16.3172,557679.0
2016-05-31 10:20:00,20.84,20.87,20.8,20.87,426375.0,16.3172,16.3407,16.2859,16.3407,426375.0
2016-05-31 10:30:00,20.87,20.89,20.76,20.76,563851.0,16.3407,16.3563,16.2545,16.2545,563851.0
2016-05-31 10:40:00,20.75,20.84,20.74,20.84,273103.0,16.2467,16.3172,16.2389,16.3172,273103.0
2016-05-31 10:50:00,20.83,20.87,20.79,20.82,141633.0,16.3093,16.3407,16.278,16.3015,141633.0
2016-05-31 11:00:00,20.81,20.82,20.79,20.81,304289.0,16.2937,16.3015,16.278,16.2937,304289.0
2016-05-31 11:10:00,20.8,20.81,20.76,20.77,226008.0,16.2859,16.2937,16.2545,16.2624,226008.0
2016-05-31 11:20:00,20.76,20.77,20.74,20.75,224767.0,16.2545,16.2624,16.2389,16.2467,224767.0
2016-05-31 11:30:00,20.74,20.78,20.74,20.78,282627.0,16.2389,16.2702,16.2389,16.2702,282627.0
2016-05-31 11:40:00,20.78,20.79,20.76,20.78,136879.0,16.2702,16.278,16.2545,16.2702,136879.0
2016-05-31 11:50:00,20.78,20.78,20.76,20.77,125251.0,16.2702,16.2702,16.2545,16.2624,125251.0
2016-05-31 12:00:00,20.77,20.79,20.76,20.79,214065.0,16.2624,16.278,16.2545,16.278,214065.0
2016-05-31 12:10:00,20.79,20.8,20.78,20.8,145334.0,16.278,16.2859,16.2702,16.2859,145334.0
2016-05-31 12:20:00,20.79,20.82,20.78,20.78,207146.0,16.278,16.3015,16.2702,16.2702,207146.0
2016-05-31 12:30:00,20.79,20.81,20.78,20.8,101534.0,16.278,16.2937,16.2702,16.2859,101534.0
2016-05-31 12:40:00,20.8,20.82,20.79,20.8,127591.0,16.2859,16.3015,16.278,16.2859,127591.0
2016-05-31 12:50:00,20.8,20.82,20.8,20.8,79779.0,16.2859,16.3015,16.2859,16.2859,79779.0
2016-05-31 13:00:00,20.8,20.82,20.79,20.8,200395.0,16.2859,16.3015,16.278,16.2859,200395.0
2016-05-31 13:10:00,20.8,20.85,20.8,20.84,139834.0,16.2859,16.325,16.2859,16.3172,139834.0
2016-05-31 13:20:00,20.84,20.87,20.83,20.85,109881.0,16.3172,16.3407,16.3093,16.325,109881.0
2016-05-31 13:30:00,20.86,20.87,20.85,20.87,68761.0,16.3328,16.3407,16.325,16.3407,68761.0
2016-05-31 13:40:00,20.86,20.91,20.86,20.91,265903.0,16.3328,16.372,16.3328,16.372,265903.0
2016-05-31 13:50:00,20.91,20.95,20.9,20.94,273013.0,16.372,16.4033,16.3641,16.3955,273013.0
2016-05-31 14:00:00,20.94,20.95,20.84,20.85,414273.0,16.3955,16.4033,16.3172,16.325,414273.0
2016-05-31 14:10:00,20.85,20.85,20.8,20.8,140340.0,16.325,16.325,16.2859,16.2859,140340.0
2016-05-31 14:20:00,20.8,20.84,20.79,20.79,287814.0,16.2859,16.3172,16.278,16.278,287814.0
2016-05-31 14:30:00,20.8,20.82,20.78,20.8,238591.0,16.2859,16.3015,16.2702,16.2859,238591.0
2016-05-31 14:40:00,20.8,20.82,20.79,20.79,113592.0,16.2859,16.3015,16.278,16.278,113592.0
2016-05-31 14:50:00,20.79,20.82,20.78,20.8,176603.0,16.278,16.3015,16.2702,16.2859,176603.0
2016-05-31 15:00:00,20.8,20.83,20.78,20.82,427023.0,16.2859,16.3093,16.2702,16.3015,427023.0
2016-05-31 15:10:00,20.82,20.85,20.82,20.84,201907.0,16.3015,16.325,16.3015,16.3172,201907.0
2016-05-31 15:20:00,20.84,20.86,20.83,20.85,205454.0,16.3172,16.3328,16.3093,16.325,205454.0
2016-05-31 15:30:00,20.85,20.9,20.84,20.88,477053.0,16.325,16.3641,16.3172,16.3485,477053.0
2016-05-31 15:40:00,20.88,20.89,20.85,20.85,1015379.0,16.3485,16.3563,16.325,16.325,1015379.0
2016-05-31 15:50:00,20.86,20.91,20.85,20.89,1317939.0,16.3328,16.372,16.325,16.3563,1317939.0
2016-06-01 09:30:00,20.69,20.73,20.54,20.66,554974.0,16.1997,16.231,16.0823,16.1762,554974.0
2016-06-01 09:40:00,20.66,20.68,20.57,20.66,377900.0,16.1762,16.1919,16.1058,16.1762,377900.0
2016-06-01 09:50:00,20.66,20.68,20.63,20.66,104103.0,16.1762,16.1919,16.1527,16.1762,104103.0
2016-06-01 10:00:00,20.66,20.88,20.66,20.78,596523.0,16.1762,16.3485,16.1762,16.2702,596523.0
2016-06-01 10:10:00,20.78,20.84,20.74,20.83,191208.0,16.2702,16.3172,16.2389,16.3093,191208.0
2016-06-01 10:20:00,20.83,20.83,20.77,20.78,121877.0,16.3093,16.3093,16.2624,16.2702,121877.0
2016-06-01 10:30:00,20.79,20.8,20.77,20.78,117879.0,16.278,16.2859,16.2624,16.2702,117879.0
2016-06-01 10:40:00,20.77,20.78,20.72,20.73,425034.0,16.2624,16.2702,16.2232,16.231,425034.0
2016-06-01 10:50:00,20.73,20.75,20.71,20.72,265618.0,16.231,16.2467,16.2154,16.2232,265618.0
2016-06-01 11:00:00,20.72,20.75,20.68,20.69,322524.0,16.2232,16.2467,16.1919,16.1997,322524.0
2016-06-01 11:10:00,20.7,20.74,20.7,20.72,107847.0,16.2076,16.2389,16.2076,16.2232,107847.0
2016-06-01 11:20:00,20.73,20.74,20.7,20.7,71489.0,16.231,16.2389,16.2076,16.2076,71489.0
2016-06-01 11:30:00,20.7,20.73,20.68,20.71,134856.0,16.2076,16.231,16.1919,16.2154,134856.0
2016-06-01 11:40:00,20.71,20.71,20.65,20.65,194837.0,16.2154,16.2154,16.1684,16.1684,194837.0
2016-06-01 11:50:00,20.65,20.7,20.65,20.7,74583.0,16.1684,16.2076,16.1684,16.2076,74583.0
2016-06-01 12:00:00,20.7,20.73,20.69,20.71,77303.0,16.2076,16.231,16.1997,16.2154,77303.0
2016-06-01 12:10:00,20.71,20.74,20.7,20.73,74153.0,16.2154,16.2389,16.2076,16.231,74153.0
2016-06-01 12:20:00,20.73,20.74,20.71,20.73,92224.0,16.231,16.2389,16.2154,16.231,92224.0
2016-06-01 12:30:00,20.73,20.78,20.73,20.74,96306.0,16.231,16.2702,16.231,16.2389,96306.0
2016-06-01 12:40:00,20.75,20.81,20.74,20.8,141444.0,16.2467,16.2937,16.2389,16.2859,141444.0
2016-06-01 12:50:00,20.79,20.8,20.77,20.78,52005.0,16.278,16.2859,16.2624,16.2702,52005.0
2016-06-01 13:00:00,20.77,20.83,20.77,20.8,127039.0,16.2624,16.3093,16.2624,16.2859,127039.0
2016-06-01 13:10:00,20.8,20.8,20.77,20.79,74473.0,16.2859,16.2859,16.2624,16.278,74473.0
2016-06-01 13:20:00,20.79,20.8,20.77,20.79,99326.0,16.278,16.2859,16.2624,16.278,99326.0
2016-06-01 13:30:00,20.79,20.83,20.77,20.79,163960.0,16.278,16.3093,16.2624,16.278,163960.0
2016-06-01 13:40:00,20.79,20.8,20.76,20.79,87277.0,16.278,16.2859,16.2545,16.278,87277.0
2016-06-01 13:50:00,20.79,20.79,20.78,20.79,38922.0,16.278,16.278,16.2702,16.278,38922.0
2016-06-01 14:00:00,20.79,20.8,20.76,20.79,145940.0,16.278,16.2859,16.2545,16.278,145940.0
2016-06-01 14:10:00,20.79,20.85,20.78,20.85,76869.0,16.278,16.325,16.2702,16.325,76869.0
2016-06-01 14:20:00,20.84,20.84,20.8,20.81,111299.0,16.3172,16.3172,16.2859,16.2937,111299.0
2016-06-01 14:30:00,20.82,20.83,20.8,20.81,135546.0,16.3015,16.3093,16.2859,16.2937,135546.0
2016-06-01 14:40:00,20.82,20.83,20.81,20.83,57879.0,16.3015,16.3093,16.2937,16.3093,57879.0
2016-06-01 14:50:00,20.83,20.85,20.82,20.84,115132.0,16.3093,16.325,16.3015,16.3172,115132.0
2016-06-01 15:00:00,20.84,20.84,20.82,20.83,110212.0,16.3172,16.3172,16.3015,16.3093,110212.0
2016-06-01 15:10:00,20.83,20.83,20.81,20.83,160993.0,16.3093,16.3093,16.2937,16.3093,160993.0
2016-06-01 15:20:00,20.83,20.83,20.8,20.8,113358.0,16.3093,16.3093,16.2859,16.2859,113358.0
2016-06-01 15:30:00,20.8,20.81,20.79,20.8,193799.0,16.2859,16.2937,16.278,16.2859,193799.0
2016-06-01 15:40:00,20.81,20.81,20.79,20.8,170876.0,16.2937,16.2937,16.278,16.2859,170876.0
2016-06-01 15:50:00,20.8,20.8,20.77,20.78,413097.0,16.2859,16.2859,16.2624,16.2702,413097.0
2016-06-02 09:30:00,20.77,20.85,20.73,20.83,292764.0,16.2624,16.325,16.231,16.3093,292764.0
2016-06-02 09:40:00,20.83,20.86,20.79,20.8,542167.0,16.3093,16.3328,16.278,16.2859,542167.0
2016-06-02 09:50:00,20.8,20.91,20.79,20.89,411235.0,16.2859,16.372,16.278,16.3563,411235.0
2016-06-02 10:00:00,20.89,21.01,20.89,21.01,577980.0,16.3563,16.4503,16.3563,16.4503,577980.0
2016-06-02 10:10:00,21.01,21.01,20.94,20.94,159440.0,16.4503,16.4503,16.3955,16.3955,159440.0
2016-06-02 10:20:00,20.94,20.96,20.92,20.93,87207.0,16.3955,16.4111,16.3798,16.3876,87207.0
2016-06-02 10:30:00,20.93,20.96,20.9,20.96,254668.0,16.3876,16.4111,16.3641,16.4111,254668.0
2016-06-02 10:40:00,20.96,21.01,20.93,21.01,285668.0,16.4111,16.4503,16.3876,16.4503,285668.0
2016-06-02 10:50:00,21.01,21.01,20.97,20.98,150893.0,16.4503,16.4503,16.419,16.4268,150893.0
2016-06-02 11:00:00,20.98,21.01,20.96,21.0,111936.0,16.4268,16.4503,16.4111,16.4424,111936.0
2016-06-02 11:10:00,21.0,21.0,20.95,20.96,237947.0,16.4424,16.4424,16.4033,16.4111,237947.0
2016-06-02 11:20:00,20.96,20.97,20.92,20.94,85375.0,16.4111,16.419,16.3798,16.3955,85375.0
2016-06-02 11:30:00,20.94,20.99,20.94,20.98,339681.0,16.3955,16.4346,16.3955,16.4268,339681.0
2016-06-02 11:40:00,20.98,20.99,20.97,20.97,114533.0,16.4268,16.4346,16.419,16.419,114533.0
2016-06-02 11:50:00,20.96,21.0,20.96,21.0,128408.0,16.4111,16.4424,16.4111,16.4424,128408.0
2016-06-02 12:00:00,21.0,21.03,20.99,21.02,182805.0,16.4424,16.4659,16.4346,16.4581,182805.0
2016-06-02 12:10:00,21.02,21.03,21.01,21.03,102091.0,16.4581,16.4659,16.4503,16.4659,102091.0
2016-06-02 12:20:00,21.03,21.05,21.02,21.04,117985.0,16.4659,16.4816,16.4581,16.4738,117985.0
2016-06-02 12:30:00,21.03,21.03,21.0,21.02,101216.0,16.4659,16.4659,16.4424,16.4581,101216.0
2016-06-02 12:40:00,21.02,21.03,21.0,21.02,102282.0,16.4581,16.4659,16.4424,16.4581,102282.0
2016-06-02 12:50:00,21.02,21.08,21.01,21.07,182155.0,16.4581,16.5051,16.4503,16.4973,182155.0
2016-06-02 13:00:00,21.06,21.08,21.06,21.07,71828.0,16.4894,16.5051,16.4894,16.4973,71828.0
2016-06-02 13:10:00,21.08,21.09,21.07,21.09,93350.0,16.5051,16.5129,16.4973,16.5129,93350.0
2016-06-02 13:20:00,21.09,21.09,21.04,21.05,472555.0,16.5129,16.5129,16.4738,16.4816,472555.0
2016-06-02 13:30:00,21.05,21.06,21.02,21.05,161346.0,16.4816,16.4894,16.4581,16.4816,161346.0
2016-06-02 13:40:00,21.05,21.06,21.03,21.04,208788.0,16.4816,16.4894,16.4659,16.4738,208788.0
2016-06-02 13:50:00,21.04,21.09,21.04,21.06,143751.0,16.4738,16.5129,16.4738,16.4894,143751.0
2016-06-02 14:00:00,21.07,21.1,21.06,21.09,226064.0,16.4973,16.5207,16.4894,16.5129,226064.0
2016-06-02 14:10:00,21.09,21.09,21.07,21.08,188401.0,16.5129,16.5129,16.4973,16.5051,188401.0
2016-06-02 14:20:00,21.08,21.14,21.08,21.1,343769.0,16.5051,16.5521,16.5051,16.5207,343769.0
2016-06-02 14:30:00,21.11,21.12,21.09,21.12,101343.0,16.5286,16.5364,16.5129,16.5364,101343.0
2016-06-02 14:40:00,21.12,21.15,21.11,21.13,154509.0,16.5364,16.5599,16.5286,16.5442,154509.0
2016-06-02 14:50:00,21.13,21.19,21.13,21.17,412307.0,16.5442,16.5912,16.5442,16.5756,412307.0
2016-06-02 15:00:00,21.17,21.18,21.11,21.14,401556.0,16.5756,16.5834,16.5286,16.5521,401556.0
2016-06-02 15:10:00,21.15,21.17,21.15,21.17,96158.0,16.5599,16.5756,16.5599,16.5756,96158.0
2016-06-02 15:20:00,21.17,21.17,21.14,21.16,263654.0,16.5756,16.5756,16.5521,16.5677,263654.0
2016-06-02 15:30:00,21.16,21.17,21.15,21.16,145906.0,16.5677,16.5756,16.5599,16.5677,145906.0
2016-06-02 15:40:00,21.17,21.17,21.12,21.12,255753.0,16.5756,16.5756,16.5364,16.5364,255753.0
2016-06-02 15:50:00,21.12,21.15,21.12,21.15,746943.0,16.5364,16.5599,16.5364,16.5599,746943.0
2016-06-03 09:30:00,20.99,21.05,20.94,20.97,250787.0,16.4346,16.4816,16.3955,16.419,250787.0
2016-06-03 09:40:00,20.97,20.97,20.89,20.95,402132.0,16.419,16.419,16.3563,16.4033,402132.0
2016-06-03 09:50:00,20.95,20.95,20.89,20.93,111253.0,16.4033,16.4033,16.3563,16.3876,111253.0
2016-06-03 10:00:00,20.92,20.92,20.86,20.86,202556.0,16.3798,16.3798,16.3328,16.3328,202556.0
2016-06-03 10:10:00,20.86,20.89,20.8,20.81,216225.0,16.3328,16.3563,16.2859,16.2937,216225.0
2016-06-03 10:20:00,20.81,20.84,20.77,20.82,458686.0,16.2937,16.3172,16.2624,16.3015,458686.0
2016-06-03 10:30:00,20.82,20.95,20.81,20.94,232936.0,16.3015,16.4033,16.2937,16.3955,232936.0
2016-06-03 10:40:00,20.94,20.95,20.9,20.94,107792.0,16.3955,16.4033,16.3641,16.3955,107792.0
2016-06-03 10:50:00,20.93,20.96,20.91,20.95,536061.0,16.3876,16.4111,16.372,16.4033,536061.0
2016-06-03 11:00:00,20.95,20.99,20.94,20.96,189749.0,16.4033,16.4346,16.3955,16.4111,189749.0
2016-06-03 11:10:00,20.96,21.0,20.95,20.97,108817.0,16.4111,16.4424,16.4033,16.419,108817.0
2016-06-03 11:20:00,20.97,21.02,20.97,20.97,168615.0,16.419,16.4581,16.419,16.419,168615.0
2016-06-03 11:30:00,20.97,21.03,20.96,21.02,87665.0,16.419,16.4659,16.4111,16.4581,87665.0
2016-06-03 11:40:00,21.01,21.03,21.01,21.01,75206.0,16.4503,16.4659,16.4503,16.4503,75206.0
2016-06-03 11:50:00,21.01,21.05,21.0,21.04,97177.0,16.4503,16.4816,16.4424,16.4738,97177.0
2016-06-03 12:00:00,21.04,21.08,21.04,21.05,205344.0,16.4738,16.5051,16.4738,16.4816,205344.0
2016-06-03 12:10:00,21.05,21.08,21.04,21.06,105717.0,16.4816,16.5051,16.4738,16.4894,105717.0
2016-06-03 12:20:00,21.06,21.09,21.06,21.07,80176.0,16.4894,16.5129,16.4894,16.4973,80176.0
2016-06-03 12:30:00,21.06,21.07,21.02,21.02,70013.0,16.4894,16.4973,16.4581,16.4581,70013.0
2016-06-03 12:40:00,21.02,21.03,21.0,21.01,58632.0,16.4581,16.4659,16.4424,16.4503,58632.0
2016-06-03 12:50:00,21.01,21.03,21.0,21.0,54315.0,16.4503,16.4659,16.4424,16.4424,54315.0
2016-06-03 13:00:00,21.0,21.04,21.0,21.04,45319.0,16.4424,16.4738,16.4424,16.4738,45319.0
2016-06-03 13:10:00,21.04,21.07,21.03,21.06,89004.0,16.4738,16.4973,16.4659,16.4894,89004.0
2016-06-03 13:20:00,21.06,21.08,21.03,21.05,83671.0,16.4894,16.5051,16.4659,16.4816,83671.0
2016-06-03 13:30:00,21.05,21.07,21.04,21.05,61672.0,16.4816,16.4973,16.4738,16.4816,61672.0
2016-06-03 13:40:00,21.05,21.08,21.05,21.06,69665.0,16.4816,16.5051,16.4816,16.4894,69665.0
2016-06-03 13:50:00,21.06,21.09,21.05,21.07,92139.0,16.4894,16.5129,16.4816,16.4973,92139.0
2016-06-03 14:00:00,21.07,21.08,21.06,21.06,45869.0,16.4973,16.5051,16.4894,16.4894,45869.0
2016-06-03 14:10:00,21.06,21.09,21.05,21.07,146036.0,16.4894,16.5129,16.4816,16.4973,146036.0
2016-06-03 14:20:00,21.07,21.1,21.06,21.1,118113.0,16.4973,16.5207,16.4894,16.5207,118113.0
2016-06-03 14:30:00,21.1,21.13,21.09,21.13,165295.0,16.5207,16.5442,16.5129,16.5442,165295.0
2016-06-03 14:40:00,21.13,21.13,21.1,21.11,107598.0,16.5442,16.5442,16.5207,16.5286,107598.0
2016-06-03 14:50:00,21.11,21.12,21.1,21.1,108737.0,16.5286,16.5364,16.5207,16.5207,108737.0
2016-06-03 15:00:00,21.1,21.11,21.09,21.1,126897.0,16.5207,16.5286,16.5129,16.5207,126897.0
2016-06-03 15:10:00,21.09,21.11,21.09,21.1,112693.0,16.5129,16.5286,16.5129,16.5207,112693.0
2016-06-03 15:20:00,21.1,21.12,21.09,21.09,159674.0,16.5207,16.5364,16.5129,16.5129,159674.0
2016-06-03 15:30:00,21.09,21.12,21.09,21.12,184283.0,16.5129,16.5364,16.5129,16.5364,184283.0
2016-06-03 15:40:00,21.12,21.12,21.08,21.08,279126.0,16.5364,16.5364,16.5051,16.5051,279126.0
2016-06-03 15:50:00,21.08,21.1,21.07,21.08,450782.0,16.5051,16.5207,16.4973,16.5051,450782.0
2016-06-06 09:30:00,21.16,21.19,21.0,21.17,189061.0,16.5677,16.5912,16.4424,16.5756,189061.0
2016-06-06 09:40:00,21.18,21.27,21.14,21.26,189044.0,16.5834,16.6538,16.5521,16.646,189044.0
2016-06-06 09:50:00,21.26,21.3,21.18,21.2,295363.0,16.646,16.6773,16.5834,16.599,295363.0
2016-06-06 10:00:00,21.2,21.21,21.12,21.13,216840.0,16.599,16.6069,16.5364,16.5442,216840.0
2016-06-06 10:10:00,21.13,21.17,21.11,21.15,148764.0,16.5442,16.5756,16.5286,16.5599,148764.0
2016-06-06 10:20:00,21.14,21.15,21.08,21.1,207731.0,16.5521,16.5599,16.5051,16.5207,207731.0
2016-06-06 10:30:00,21.09,21.15,21.09,21.13,167263.0,16.5129,16.5599,16.5129,16.5442,167263.0
2016-06-06 10:40:00,21.13,21.15,21.08,21.08,255571.0,16.5442,16.5599,16.5051,16.5051,255571.0
2016-06-06 10:50:00,21.08,21.13,21.08,21.12,238933.0,16.5051,16.5442,16.5051,16.5364,238933.0
2016-06-06 11:00:00,21.12,21.16,21.09,21.11,143683.0,16.5364,16.5677,16.5129,16.5286,143683.0
2016-06-06 11:10:00,21.11,21.11,21.08,21.1,105143.0,16.5286,16.5286,16.5051,16.5207,105143.0
2016-06-06 11:20:00,21.1,21.11,21.08,21.11,134437.0,16.5207,16.5286,16.5051,16.5286,134437.0
2016-06-06 11:30:00,21.1,21.15,21.1,21.14,66756.0,16.5207,16.5599,16.5207,16.5521,66756.0
2016-06-06 11:40:00,21.15,21.16,21.13,21.14,88432.0,16.5599,16.5677,16.5442,16.5521,88432.0
2016-06-06 11:50:00,21.14,21.15,21.11,21.11,85714.0,16.5521,16.5599,16.5286,16.5286,85714.0
2016-06-06 12:00:00,21.11,21.13,21.1,21.13,85544.0,16.5286,16.5442,16.5207,16.5442,85544.0
2016-06-06 12:10:00,21.13,21.15,21.11,21.14,107794.0,16.5442,16.5599,16.5286,16.5521,107794.0
2016-06-06 12:20:00,21.14,21.15,21.13,21.14,96954.0,16.5521,16.5599,16.5442,16.5521,96954.0
2016-06-06 12:30:00,21.14,21.16,21.1,21.12,124705.0,16.5521,16.5677,16.5207,16.5364,124705.0
2016-06-06 12:40:00,21.13,21.15,21.1,21.1,82537.0,16.5442,16.5599,16.5207,16.5207,82537.0
2016-06-06 12:50:00,21.1,21.12,21.05,21.12,142922.0,16.5207,16.5364,16.4816,16.5364,142922.0
2016-06-06 13:00:00,21.12,21.14,21.11,21.13,92335.0,16.5364,16.5521,16.5286,16.5442,92335.0
2016-06-06 13:10:00,21.13,21.17,21.13,21.14,92705.0,16.5442,16.5756,16.5442,16.5521,92705.0
2016-06-06 13:20:00,21.14,21.19,21.14,21.16,108265.0,16.5521,16.5912,16.5521,16.5677,108265.0
2016-06-06 13:30:00,21.17,21.18,21.16,21.18,89634.0,16.5756,16.5834,16.5677,16.5834,89634.0
2016-06-06 13:40:00,21.17,21.19,21.16,21.19,73397.0,16.5756,16.5912,16.5677,16.5912,73397.0
2016-06-06 13:50:00,21.18,21.2,21.16,21.18,112561.0,16.5834,16.599,16.5677,16.5834,112561.0
2016-06-06 14:00:00,21.18,21.2,21.17,21.2,104178.0,16.5834,16.599,16.5756,16.599,104178.0
2016-06-06 14:10:00,21.2,21.22,21.18,21.21,129147.0,16.599,16.6147,16.5834,16.6069,129147.0
2016-06-06 14:20:00,21.2,21.23,21.2,21.21,144233.0,16.599,16.6225,16.599,16.6069,144233.0
2016-06-06 14:30:00,21.22,21.24,21.21,21.21,100491.0,16.6147,16.6304,16.6069,16.6069,100491.0
2016-06-06 14:40:00,21.21,21.23,21.21,21.22,103635.0,16.6069,16.6225,16.6069,16.6147,103635.0
2016-06-06 14:50:00,21.22,21.23,21.19,21.19,132932.0,16.6147,16.6225,16.5912,16.5912,132932.0
2016-06-06 15:00:00,21.19,21.2,21.15,21.15,174194.0,16.5912,16.599,16.5599,16.5599,174194.0
2016-06-06 15:10:00,21.15,21.16,21.12,21.14,228794.0,16.5599,16.5677,16.5364,16.5521,228794.0
2016-06-06 15:20:00,21.13,21.14,21.12,21.12,226280.0,16.5442,16.5521,16.5364,16.5364,226280.0
2016-06-06 15:30:00,21.12,21.13,21.09,21.11,401421.0,16.5364,16.5442,16.5129,16.5286,401421.0
2016-06-06 15:40:00,21.1,21.11,21.07,21.07,483326.0,16.5207,16.5286,16.4973,16.4973,483326.0
2016-06-06 15:50:00,21.07,21.08,21.06,21.07,946272.0,16.4973,16.5051,16.4894,16.4973,946272.0
2016-06-07 09:30:00,21.1,21.29,21.06,21.27,186965.0,16.5207,16.6695,16.4894,16.6538,186965.0
2016-06-07 09:40:00,21.28,21.3,21.24,21.29,406865.0,16.6617,16.6773,16.6304,16.6695,406865.0
2016-06-07 09:50:00,21.29,21.29,21.24,21.28,206180.0,16.6695,16.6695,16.6304,16.6617,206180.0
2016-06-07 10:00:00,21.28,21.29,21.21,21.23,325844.0,16.6617,16.6695,16.6069,16.6225,325844.0
2016-06-07 10:10:00,21.23,21.26,21.19,21.25,161739.0,16.6225,16.646,16.5912,16.6382,161739.0
2016-06-07 10:20:00,21.25,21.25,21.21,21.22,273519.0,16.6382,16.6382,16.6069,16.6147,273519.0
2016-06-07 10:30:00,21.23,21.25,21.2,21.2,118538.0,16.6225,16.6382,16.599,16.599,118538.0
2016-06-07 10:40:00,21.21,21.22,21.17,21.18,162664.0,16.6069,16.6147,16.5756,16.5834,162664.0
2016-06-07 10:50:00,21.18,21.19,21.15,21.17,162342.0,16.5834,16.5912,16.5599,16.5756,162342.0
2016-06-07 11:00:00,21.18,21.22,21.16,21.2,131047.0,16.5834,16.6147,16.5677,16.599,131047.0
2016-06-07 11:10:00,21.2,21.2,21.17,21.18,121849.0,16.599,16.599,16.5756,16.5834,121849.0
2016-06-07 11:20:00,21.19,21.21,21.17,21.18,156965.0,16.5912,16.6069,16.5756,16.5834,156965.0
2016-06-07 11:30:00,21.18,21.21,21.16,21.18,260010.0,16.5834,16.6069,16.5677,16.5834,260010.0
2016-06-07 11:40:00,21.18,21.2,21.16,21.16,292410.0,16.5834,16.599,16.5677,16.5677,292410.0
2016-06-07 11:50:00,21.16,21.19,21.16,21.18,127557.0,16.5677,16.5912,16.5677,16.5834,127557.0
2016-06-07 12:00:00,21.18,21.19,21.17,21.17,111034.0,16.5834,16.5912,16.5756,16.5756,111034.0
2016-06-07 12:10:00,21.18,21.19,21.16,21.18,124300.0,16.5834,16.5912,16.5677,16.5834,124300.0
2016-06-07 12:20:00,21.18,21.19,21.16,21.16,316075.0,16.5834,16.5912,16.5677,16.5677,316075.0
2016-06-07 12:30:00,21.17,21.18,21.15,21.16,226389.0,16.5756,16.5834,16.5599,16.5677,226389.0
2016-06-07 12:40:00,21.17,21.17,21.15,21.15,96278.0,16.5756,16.5756,16.5599,16.5599,96278.0
2016-06-07 12:50:00,21.15,21.16,21.12,21.15,227427.0,16.5599,16.5677,16.5364,16.5599,227427.0
2016-06-07 13:00:00,21.15,21.16,21.14,21.15,90249.0,16.5599,16.5677,16.5521,16.5599,90249.0
2016-06-07 13:10:00,21.15,21.17,21.14,21.16,209278.0,16.5599,16.5756,16.5521,16.5677,209278.0
2016-06-07 13:20:00,21.16,21.22,21.15,21.2,497489.0,16.5677,16.6147,16.5599,16.599,497489.0
2016-06-07 13:30:00,21.21,21.21,21.18,21.19,219628.0,16.6069,16.6069,16.5834,16.5912,219628.0
2016-06-07 13:40:00,21.19,21.19,21.17,21.18,154729.0,16.5912,16.5912,16.5756,16.5834,154729.0
2016-06-07 13:50:00,21.18,21.2,21.16,21.17,167986.0,16.5834,16.599,16.5677,16.5756,167986.0
2016-06-07 14:00:00,21.17,21.2,21.16,21.18,329472.0,16.5756,16.599,16.5677,16.5834,329472.0
2016-06-07 14:10:00,21.18,21.19,21.17,21.19,96981.0,16.5834,16.5912,16.5756,16.5912,96981.0
2016-06-07 14:20:00,21.19,21.19,21.16,21.16,198880.0,16.5912,16.5912,16.5677,16.5677,198880.0
2016-06-07 14:30:00,21.16,21.19,21.15,21.18,241295.0,16.5677,16.5912,16.5599,16.5834,241295.0
2016-06-07 14:40:00,21.18,21.2,21.17,21.18,239166.0,16.5834,16.599,16.5756,16.5834,239166.0
2016-06-07 14:50:00,21.19,21.2,21.15,21.17,380735.0,16.5912,16.599,16.5599,16.5756,380735.0
2016-06-07 15:00:00,21.16,21.18,21.15,21.16,186531.0,16.5677,16.5834,16.5599,16.5677,186531.0
2016-06-07 15:10:00,21.15,21.16,21.1,21.12,423842.0,16.5599,16.5677,16.5207,16.5364,423842.0
2016-06-07 15:20:00,21.12,21.13,21.09,21.12,307781.0,16.5364,16.5442,16.5129,16.5364,307781.0
2016-06-07 15:30:00,21.12,21.14,21.09,21.11,318684.0,16.5364,16.5521,16.5129,16.5286,318684.0
2016-06-07 15:40:00,21.12,21.13,21.09,21.09,330947.0,16.5364,16.5442,16.5129,16.5129,330947.0
2016-06-07 15:50:00,21.1,21.11,21.09,21.1,616059.0,16.5207,16.5286,16.5129,16.5207,616059.0
2016-06-08 09:30:00,21.1,21.15,21.06,21.14,151343.0,16.5207,16.5599,16.4894,16.5521,151343.0
2016-06-08 09:40:00,21.14,21.14,21.09,21.1,188338.0,16.5521,16.5521,16.5129,16.5207,188338.0
2016-06-08 09:50:00,21.11,21.12,21.08,21.09,135677.0,16.5286,16.5364,16.5051,16.5129,135677.0
2016-06-08 10:00:00,21.09,21.11,21.06,21.09,176167.0,16.5129,16.5286,16.4894,16.5129,176167.0
2016-06-08 10:10:00,21.09,21.1,21.03,21.05,156452.0,16.5129,16.5207,16.4659,16.4816,156452.0
2016-06-08 10:20:00,21.05,21.08,21.03,21.05,143359.0,16.4816,16.5051,16.4659,16.4816,143359.0
2016-06-08 10:30:00,21.05,21.08,21.03,21.04,127559.0,16.4816,16.5051,16.4659,16.4738,127559.0
2016-06-08 10:40:00,21.04,21.06,21.02,21.05,161707.0,16.4738,16.4894,16.4581,16.4816,161707.0
2016-06-08 10:50:00,21.05,21.06,20.97,20.98,293849.0,16.4816,16.4894,16.419,16.4268,293849.0
2016-06-08 11:00:00,20.97,20.99,20.96,20.96,161814.0,16.419,16.4346,16.4111,16.4111,161814.0
2016-06-08 11:10:00,20.96,20.97,20.92,20.94,235423.0,16.4111,16.419,16.3798,16.3955,235423.0
2016-06-08 11:20:00,20.94,20.96,20.93,20.96,122167.0,16.3955,16.4111,16.3876,16.4111,122167.0
2016-06-08 11:30:00,20.96,20.98,20.95,20.98,124307.0,16.4111,16.4268,16.4033,16.4268,124307.0
2016-06-08 11:40:00,20.98,21.01,20.98,21.0,90140.0,16.4268,16.4503,16.4268,16.4424,90140.0
2016-06-08 11:50:00,21.01,21.02,20.97,20.97,118908.0,16.4503,16.4581,16.419,16.419,118908.0
2016-06-08 12:00:00,20.97,21.0,20.97,20.98,114239.0,16.419,16.4424,16.419,16.4268,114239.0
2016-06-08 12:10:00,20.98,21.04,20.98,20.99,104983.0,16.4268,16.4738,16.4268,16.4346,104983.0
2016-06-08 12:20:00,20.99,21.02,20.99,21.0,93584.0,16.4346,16.4581,16.4346,16.4424,93584.0
2016-06-08 12:30:00,21.0,21.01,20.96,20.96,252314.0,16.4424,16.4503,16.4111,16.4111,252314.0
2016-06-08 12:40:00,20.96,20.97,20.96,20.96,98472.0,16.4111,16.419,16.4111,16.4111,98472.0
2016-06-08 12:50:00,20.97,20.98,20.96,20.97,105604.0,16.419,16.4268,16.4111,16.419,105604.0
2016-06-08 13:00:00,20.98,20.98,20.97,20.98,109729.0,16.4268,16.4268,16.419,16.4268,109729.0
2016-06-08 13:10:00,20.98,20.99,20.97,20.98,194441.0,16.4268,16.4346,16.419,16.4268,194441.0
2016-06-08 13:20:00,20.98,20.98,20.92,20.93,253083.0,16.4268,16.4268,16.3798,16.3876,253083.0
2016-06-08 13:30:00,20.93,20.93,20.87,20.88,677858.0,16.3876,16.3876,16.3407,16.3485,677858.0
2016-06-08 13:40:00,20.87,20.92,20.85,20.92,343015.0,16.3407,16.3798,16.325,16.3798,343015.0
2016-06-08 13:50:00,20.92,20.94,20.92,20.93,119029.0,16.3798,16.3955,16.3798,16.3876,119029.0
2016-06-08 14:00:00,20.93,20.94,20.9,20.91,178884.0,16.3876,16.3955,16.3641,16.372,178884.0
2016-06-08 14:10:00,20.92,20.96,20.91,20.95,165232.0,16.3798,16.4111,16.372,16.4033,165232.0
2016-06-08 14:20:00,20.94,20.97,20.94,20.97,169623.0,16.3955,16.419,16.3955,16.419,169623.0
2016-06-08 14:30:00,20.96,20.97,20.95,20.96,186069.0,16.4111,16.419,16.4033,16.4111,186069.0
2016-06-08 14:40:00,20.96,21.01,20.95,20.96,211728.0,16.4111,16.4503,16.4033,16.4111,211728.0
2016-06-08 14:50:00,20.97,21.01,20.96,21.0,133581.0,16.419,16.4503,16.4111,16.4424,133581.0
2016-06-08 15:00:00,21.0,21.0,20.96,20.99,155315.0,16.4424,16.4424,16.4111,16.4346,155315.0
2016-06-08 15:10:00,20.99,21.02,20.98,21.0,197061.0,16.4346,16.4581,16.4268,16.4424,197061.0
2016-06-08 15:20:00,21.0,21.02,20.98,21.0,201146.0,16.4424,16.4581,16.4268,16.4424,201146.0
2016-06-08 15:30:00,21.0,21.01,20.97,21.0,233080.0,16.4424,16.4503,16.419,16.4424,233080.0
2016-06-08 15:40:00,21.0,21.01,20.98,21.01,186167.0,16.4424,16.4503,16.4268,16.4503,186167.0
2016-06-08 15:50:00,21.0,21.01,20.97,20.97,404839.0,16.4424,16.4503,16.419,16.419,404839.0
2016-06-09 09:30:00,20.87,20.94,20.68,20.8,335855.0,16.3407,16.3955,16.1919,16.2859,335855.0
2016-06-09 09:40:00,20.79,20.88,20.77,20.87,238566.0,16.278,16.3485,16.2624,16.3407,238566.0
2016-06-09 09:50:00,20.87,20.97,20.86,20.96,141577.0,16.3407,16.419,16.3328,16.4111,141577.0
2016-06-09 10:00:00,20.95,20.95,20.85,20.88,114946.0,16.4033,16.4033,16.325,16.3485,114946.0
2016-06-09 10:10:00,20.89,20.91,20.84,20.87,120987.0,16.3563,16.372,16.3172,16.3407,120987.0
2016-06-09 10:20:00,20.87,20.88,20.83,20.86,149341.0,16.3407,16.3485,16.3093,16.3328,149341.0
2016-06-09 10:30:00,20.86,20.88,20.82,20.84,279539.0,16.3328,16.3485,16.3015,16.3172,279539.0
2016-06-09 10:40:00,20.84,20.84,20.82,20.84,244993.0,16.3172,16.3172,16.3015,16.3172,244993.0
2016-06-09 10:50:00,20.84,20.84,20.8,20.81,174323.0,16.3172,16.3172,16.2859,16.2937,174323.0
2016-06-09 11:00:00,20.81,20.88,20.8,20.88,281731.0,16.2937,16.3485,16.2859,16.3485,281731.0
2016-06-09 11:10:00,20.88,20.89,20.85,20.86,128895.0,16.3485,16.3563,16.325,16.3328,128895.0
2016-06-09 11:20:00,20.86,20.88,20.84,20.88,370562.0,16.3328,16.3485,16.3172,16.3485,370562.0
2016-06-09 11:30:00,20.87,20.88,20.86,20.87,84455.0,16.3407,16.3485,16.3328,16.3407,84455.0
2016-06-09 11:40:00,20.87,20.88,20.85,20.86,154604.0,16.3407,16.3485,16.325,16.3328,154604.0
2016-06-09 11:50:00,20.86,20.86,20.83,20.85,231646.0,16.3328,16.3328,16.3093,16.325,231646.0
2016-06-09 12:00:00,20.85,20.91,20.84,20.91,130244.0,16.325,16.372,16.3172,16.372,130244.0
2016-06-09 12:10:00,20.91,20.92,20.88,20.89,93305.0,16.372,16.3798,16.3485,16.3563,93305.0
2016-06-09 12:20:00,20.89,20.91,20.88,20.91,90596.0,16.3563,16.372,16.3485,16.372,90596.0
2016-06-09 12:30:00,20.9,20.94,20.9,20.94,120795.0,16.3641,16.3955,16.3641,16.3955,120795.0
2016-06-09 12:40:00,20.94,20.97,20.93,20.97,98048.0,16.3955,16.419,16.3876,16.419,98048.0
2016-06-09 12:50:00,20.97,20.99,20.95,20.96,140883.0,16.419,16.4346,16.4033,16.4111,140883.0
2016-06-09 13:00:00,20.96,20.98,20.96,20.97,63222.0,16.4111,16.4268,16.4111,16.419,63222.0
2016-06-09 13:10:00,20.98,21.03,20.97,21.0,135920.0,16.4268,16.4659,16.419,16.4424,135920.0
2016-06-09 13:20:00,21.0,21.04,21.0,21.03,94033.0,16.4424,16.4738,16.4424,16.4659,94033.0
2016-06-09 13:30:00,21.03,21.07,21.01,21.06,490998.0,16.4659,16.4973,16.4503,16.4894,490998.0
2016-06-09 13:40:00,21.06,21.06,21.02,21.03,123149.0,16.4894,16.4894,16.4581,16.4659,123149.0
2016-06-09 13:50:00,21.03,21.04,21.01,21.04,204618.0,16.4659,16.4738,16.4503,16.4738,204618.0
2016-06-09 14:00:00,21.04,21.04,21.01,21.02,205132.0,16.4738,16.4738,16.4503,16.4581,205132.0
2016-06-09 14:10:00,21.02,21.03,21.0,21.0,127877.0,16.4581,16.4659,16.4424,16.4424,127877.0
2016-06-09 14:20:00,21.0,21.02,20.97,21.0,164738.0,16.4424,16.4581,16.419,16.4424,164738.0
2016-06-09 14:30:00,21.01,21.02,20.98,21.01,125576.0,16.4503,16.4581,16.4268,16.4503,125576.0
2016-06-09 14:40:00,21.01,21.06,20.99,21.05,227625.0,16.4503,16.4894,16.4346,16.4816,227625.0
2016-06-09 14:50:00,21.05,21.05,21.01,21.03,116300.0,16.4816,16.4816,16.4503,16.4659,116300.0
2016-06-09 15:00:00,21.03,21.05,21.02,21.04,158844.0,16.4659,16.4816,16.4581,16.4738,158844.0
2016-06-09 15:10:00,21.04,21.04,21.01,21.02,116052.0,16.4738,16.4738,16.4503,16.4581,116052.0
2016-06-09 15:20:00,21.02,21.05,21.02,21.05,147641.0,16.4581,16.4816,16.4581,16.4816,147641.0
2016-06-09 15:30:00,21.05,21.05,21.03,21.04,168558.0,16.4816,16.4816,16.4659,16.4738,168558.0
2016-06-09 15:40:00,21.04,21.06,21.03,21.05,333168.0,16.4738,16.4894,16.4659,16.4816,333168.0
2016-06-09 15:50:00,21.04,21.05,21.03,21.03,432435.0,16.4738,16.4816,16.4659,16.4659,432435.0
2016-06-10 09:30:00,20.41,20.53,20.13,20.26,1118834.0,15.9805,16.0744,15.7613,15.863,1118834.0
2016-06-10 09:40:00,20.25,20.43,20.25,20.35,923881.0,15.8552,15.9962,15.8552,15.9335,923881.0
2016-06-10 09:50:00,20.35,20.45,20.33,20.39,385590.0,15.9335,16.0118,15.9179,15.9648,385590.0
2016-06-10 10:00:00,20.39,20.42,20.37,20.42,465003.0,15.9648,15.9883,15.9492,15.9883,465003.0
2016-06-10 10:10:00,20.41,20.49,20.4,20.48,291940.0,15.9805,16.0431,15.9727,16.0353,291940.0
2016-06-10 10:20:00,20.48,20.52,20.47,20.48,226443.0,16.0353,16.0666,16.0275,16.0353,226443.0
2016-06-10 10:30:00,20.49,20.58,20.49,20.56,158102.0,16.0431,16.1136,16.0431,16.0979,158102.0
2016-06-10 10:40:00,20.56,20.56,20.49,20.5,180564.0,16.0979,16.0979,16.0431,16.051,180564.0
2016-06-10 10:50:00,20.49,20.53,20.47,20.52,254952.0,16.0431,16.0744,16.0275,16.0666,254952.0
2016-06-10 11:00:00,20.51,20.6,20.51,20.59,149389.0,16.0588,16.1293,16.0588,16.1214,149389.0
2016-06-10 11:10:00,20.59,20.6,20.51,20.55,339588.0,16.1214,16.1293,16.0588,16.0901,339588.0
2016-06-10 11:20:00,20.55,20.55,20.49,20.5,113634.0,16.0901,16.0901,16.0431,16.051,113634.0
2016-06-10 11:30:00,20.51,20.53,20.49,20.52,124564.0,16.0588,16.0744,16.0431,16.0666,124564.0
2016-06-10 11:40:00,20.52,20.53,20.46,20.46,130147.0,16.0666,16.0744,16.0196,16.0196,130147.0
2016-06-10 11:50:00,20.46,20.52,20.45,20.51,119119.0,16.0196,16.0666,16.0118,16.0588,119119.0
2016-06-10 12:00:00,20.52,20.54,20.48,20.51,174256.0,16.0666,16.0823,16.0353,16.0588,174256.0
2016-06-10 12:10:00,20.51,20.53,20.51,20.52,66642.0,16.0588,16.0744,16.0588,16.0666,66642.0
2016-06-10 12:20:00,20.51,20.56,20.5,20.54,170868.0,16.0588,16.0979,16.051,16.0823,170868.0
2016-06-10 12:30:00,20.54,20.56,20.51,20.54,156208.0,16.0823,16.0979,16.0588,16.0823,156208.0
2016-06-10 12:40:00,20.54,20.58,20.54,20.57,95159.0,16.0823,16.1136,16.0823,16.1058,95159.0
2016-06-10 12:50:00,20.57,20.58,20.53,20.54,104807.0,16.1058,16.1136,16.0744,16.0823,104807.0
2016-06-10 13:00:00,20.53,20.56,20.5,20.51,171779.0,16.0744,16.0979,16.051,16.0588,171779.0
2016-06-10 13:10:00,20.5,20.54,20.5,20.53,78823.0,16.051,16.0823,16.051,16.0744,78823.0
2016-06-10 13:20:00,20.53,20.58,20.53,20.55,106380.0,16.0744,16.1136,16.0744,16.0901,106380.0
2016-06-10 13:30:00,20.54,20.55,20.5,20.53,145281.0,16.0823,16.0901,16.051,16.0744,145281.0
2016-06-10 13:40:00,20.52,20.55,20.48,20.5,146037.0,16.0666,16.0901,16.0353,16.051,146037.0
2016-06-10 13:50:00,20.49,20.49,20.45,20.48,196085.0,16.0431,16.0431,16.0118,16.0353,196085.0
2016-06-10 14:00:00,20.49,20.5,20.47,20.48,141442.0,16.0431,16.051,16.0275,16.0353,141442.0
2016-06-10 14:10:00,20.48,20.5,20.45,20.47,265339.0,16.0353,16.051,16.0118,16.0275,265339.0
2016-06-10 14:20:00,20.47,20.49,20.45,20.47,153265.0,16.0275,16.0431,16.0118,16.0275,153265.0
2016-06-10 14:30:00,20.47,20.51,20.45,20.49,174704.0,16.0275,16.0588,16.0118,16.0431,174704.0
2016-06-10 14:40:00,20.49,20.5,20.46,20.46,139709.0,16.0431,16.051,16.0196,16.0196,139709.0
2016-06-10 14:50:00,20.46,20.48,20.45,20.46,156870.0,16.0196,16.0353,16.0118,16.0196,156870.0
2016-06-10 15:00:00,20.47,20.48,20.43,20.44,295480.0,16.0275,16.0353,15.9962,16.004,295480.0
2016-06-10 15:10:00,20.44,20.47,20.43,20.45,233524.0,16.004,16.0275,15.9962,16.0118,233524.0
2016-06-10 15:20:00,20.45,20.49,20.44,20.47,243586.0,16.0118,16.0431,16.004,16.0275,243586.0
2016-06-10 15:30:00,20.47,20.5,20.46,20.48,305183.0,16.0275,16.051,16.0196,16.0353,305183.0
2016-06-10 15:40:00,20.48,20.53,20.48,20.53,452133.0,16.0353,16.0744,16.0353,16.0744,452133.0
2016-06-10 15:50:00,20.53,20.54,20.51,20.53,701931.0,16.0744,16.0823,16.0588,16.0744,701931.0
2016-06-13 09:30:00,20.37,20.49,20.33,20.34,514546.0,15.9492,16.0431,15.9179,15.9257,514546.0
2016-06-13 09:40:00,20.34,20.42,20.33,20.42,352618.0,15.9257,15.9883,15.9179,15.9883,352618.0
2016-06-13 09:50:00,20.42,20.48,20.37,20.38,166420.0,15.9883,16.0353,15.9492,15.957,166420.0
2016-06-13 10:00:00,20.38,20.4,20.31,20.31,271649.0,15.957,15.9727,15.9022,15.9022,271649.0
2016-06-13 10:10:00,20.32,20.37,20.3,20.36,395165.0,15.91,15.9492,15.8944,15.9413,395165.0
2016-06-13 10:20:00,20.36,20.48,20.35,20.47,128730.0,15.9413,16.0353,15.9335,16.0275,128730.0
2016-06-13 10:30:00,20.46,20.5,20.46,20.46,196221.0,16.0196,16.051,16.0196,16.0196,196221.0
2016-06-13 10:40:00,20.46,20.48,20.45,20.48,109801.0,16.0196,16.0353,16.0118,16.0353,109801.0
2016-06-13 10:50:00,20.47,20.47,20.4,20.41,324572.0,16.0275,16.0275,15.9727,15.9805,324572.0
2016-06-13 11:00:00,20.41,20.44,20.4,20.44,209693.0,15.9805,16.004,15.9727,16.004,209693.0
2016-06-13 11:10:00,20.44,20.46,20.43,20.45,184504.0,16.004,16.0196,15.9962,16.0118,184504.0
2016-06-13 11:20:00,20.44,20.46,20.42,20.44,175705.0,16.004,16.0196,15.9883,16.004,175705.0
2016-06-13 11:30:00,20.45,20.45,20.41,20.41,230926.0,16.0118,16.0118,15.9805,15.9805,230926.0
2016-06-13 11:40:00,20.42,20.44,20.41,20.42,111849.0,15.9883,16.004,15.9805,15.9883,111849.0
2016-06-13 11:50:00,20.41,20.44,20.41,20.43,83501.0,15.9805,16.004,15.9805,15.9962,83501.0
2016-06-13 12:00:00,20.43,20.45,20.42,20.43,118269.0,15.9962,16.0118,15.9883,15.9962,118269.0
2016-06-13 12:10:00,20.44,20.47,20.43,20.46,84857.0,16.004,16.0275,15.9962,16.0196,84857.0
2016-06-13 12:20:00,20.45,20.49,20.43,20.48,157506.0,16.0118,16.0431,15.9962,16.0353,157506.0
2016-06-13 12:30:00,20.48,20.48,20.44,20.46,98635.0,16.0353,16.0353,16.004,16.0196,98635.0
2016-06-13 12:40:00,20.47,20.49,20.45,20.45,110893.0,16.0275,16.0431,16.0118,16.0118,110893.0
2016-06-13 12:50:00,20.46,20.49,20.44,20.48,105494.0,16.0196,16.0431,16.004,16.0353,105494.0
2016-06-13 13:00:00,20.48,20.49,20.47,20.48,70165.0,16.0353,16.0431,16.0275,16.0353,70165.0
2016-06-13 13:10:00,20.47,20.48,20.46,20.47,103630.0,16.0275,16.0353,16.0196,16.0275,103630.0
2016-06-13 13:20:00,20.47,20.51,20.46,20.51,93818.0,16.0275,16.0588,16.0196,16.0588,93818.0
2016-06-13 13:30:00,20.51,20.51,20.45,20.46,99003.0,16.0588,16.0588,16.0118,16.0196,99003.0
2016-06-13 13:40:00,20.45,20.49,20.43,20.47,97717.0,16.0118,16.0431,15.9962,16.0275,97717.0
2016-06-13 13:50:00,20.47,20.47,20.39,20.39,410412.0,16.0275,16.0275,15.9648,15.9648,410412.0
2016-06-13 14:00:00,20.39,20.44,20.39,20.42,123861.0,15.9648,16.004,15.9648,15.9883,123861.0
2016-06-13 14:10:00,20.42,20.43,20.38,20.39,136794.0,15.9883,15.9962,15.957,15.9648,136794.0
2016-06-13 14:20:00,20.39,20.4,20.35,20.35,139139.0,15.9648,15.9727,15.9335,15.9335,139139.0
2016-06-13 14:30:00,20.36,20.41,20.35,20.39,198145.0,15.9413,15.9805,15.9335,15.9648,198145.0
2016-06-13 14:40:00,20.39,20.43,20.39,20.42,61209.0,15.9648,15.9962,15.9648,15.9883,61209.0
2016-06-13 14:50:00,20.41,20.42,20.35,20.35,153198.0,15.9805,15.9883,15.9335,15.9335,153198.0
2016-06-13 15:00:00,20.35,20.37,20.31,20.31,132522.0,15.9335,15.9492,15.9022,15.9022,132522.0
2016-06-13 15:10:00,20.31,20.35,20.3,20.35,216652.0,15.9022,15.9335,15.8944,15.9335,216652.0
2016-06-13 15:20:00,20.35,20.35,20.28,20.3,259842.0,15.9335,15.9335,15.8787,15.8944,259842.0
2016-06-13 15:30:00,20.3,20.32,20.26,20.28,345134.0,15.8944,15.91,15.863,15.8787,345134.0
2016-06-13 15:40:00,20.28,20.28,20.23,20.26,297806.0,15.8787,15.8787,15.8396,15.863,297806.0
2016-06-13 15:50:00,20.26,20.26,20.22,20.25,1140954.0,15.863,15.863,15.8317,15.8552,1140954.0
2016-06-14 09:30:00,20.18,20.38,20.14,20.36,175534.0,15.8004,15.957,15.7691,15.9413,175534.0
2016-06-14 09:40:00,20.36,20.45,20.32,20.34,153690.0,15.9413,16.0118,15.91,15.9257,153690.0
2016-06-14 09:50:00,20.34,20.37,20.29,20.31,155651.0,15.9257,15.9492,15.8865,15.9022,155651.0
2016-06-14 10:00:00,20.32,20.34,20.27,20.28,148026.0,15.91,15.9257,15.8709,15.8787,148026.0
2016-06-14 10:10:00,20.29,20.32,20.26,20.26,79003.0,15.8865,15.91,15.863,15.863,79003.0
2016-06-14 10:20:00,20.26,20.29,20.23,20.26,172950.0,15.863,15.8865,15.8396,15.863,172950.0
2016-06-14 10:30:00,20.26,20.28,20.24,20.26,147264.0,15.863,15.8787,15.8474,15.863,147264.0
2016-06-14 10:40:00,20.26,20.27,20.21,20.25,158859.0,15.863,15.8709,15.8239,15.8552,158859.0
2016-06-14 10:50:00,20.25,20.26,20.18,20.2,102384.0,15.8552,15.863,15.8004,15.8161,102384.0
2016-06-14 11:00:00,20.19,20.22,20.17,20.2,92785.0,15.8082,15.8317,15.7926,15.8161,92785.0
2016-06-14 11:10:00,20.21,20.22,20.14,20.17,104270.0,15.8239,15.8317,15.7691,15.7926,104270.0
2016-06-14 11:20:00,20.16,20.2,20.16,20.17,104451.0,15.7847,15.8161,15.7847,15.7926,104451.0
2016-06-14 11:30:00,20.17,20.22,20.15,20.21,182730.0,15.7926,15.8317,15.7769,15.8239,182730.0
2016-06-14 11:40:00,20.21,20.22,20.18,20.19,63348.0,15.8239,15.8317,15.8004,15.8082,63348.0
2016-06-14 11:50:00,20.19,20.21,20.17,20.19,96673.0,15.8082,15.8239,15.7926,15.8082,96673.0
2016-06-14 12:00:00,20.2,20.21,20.15,20.17,76324.0,15.8161,15.8239,15.7769,15.7926,76324.0
2016-06-14 12:10:00,20.17,20.21,20.17,20.2,40726.0,15.7926,15.8239,15.7926,15.8161,40726.0
2016-06-14 12:20:00,20.2,20.25,20.2,20.23,127665.0,15.8161,15.8552,15.8161,15.8396,127665.0
2016-06-14 12:30:00,20.24,20.25,20.21,20.22,77617.0,15.8474,15.8552,15.8239,15.8317,77617.0
2016-06-14 12:40:00,20.22,20.25,20.21,20.25,41762.0,15.8317,15.8552,15.8239,15.8552,41762.0
2016-06-14 12:50:00,20.24,20.25,20.21,20.21,72845.0,15.8474,15.8552,15.8239,15.8239,72845.0
2016-06-14 13:00:00,20.21,20.25,20.21,20.23,71954.0,15.8239,15.8552,15.8239,15.8396,71954.0
2016-06-14 13:10:00,20.23,20.24,20.19,20.23,88927.0,15.8396,15.8474,15.8082,15.8396,88927.0
2016-06-14 13:20:00,20.23,20.25,20.22,20.23,49054.0,15.8396,15.8552,15.8317,15.8396,49054.0
2016-06-14 13:30:00,20.23,20.27,20.23,20.26,57250.0,15.8396,15.8709,15.8396,15.863,57250.0
2016-06-14 13:40:00,20.26,20.27,20.23,20.24,67619.0,15.863,15.8709,15.8396,15.8474,67619.0
2016-06-14 13:50:00,20.24,20.25,20.22,20.22,68820.0,15.8474,15.8552,15.8317,15.8317,68820.0
2016-06-14 14:00:00,20.22,20.24,20.21,20.24,77942.0,15.8317,15.8474,15.8239,15.8474,77942.0
2016-06-14 14:10:00,20.23,20.28,20.23,20.26,73790.0,15.8396,15.8787,15.8396,15.863,73790.0
2016-06-14 14:20:00,20.27,20.28,20.23,20.27,109770.0,15.8709,15.8787,15.8396,15.8709,109770.0
2016-06-14 14:30:00,20.26,20.27,20.22,20.25,90601.0,15.863,15.8709,15.8317,15.8552,90601.0
2016-06-14 14:40:00,20.25,20.26,20.22,20.23,87344.0,15.8552,15.863,15.8317,15.8396,87344.0
2016-06-14 14:50:00,20.23,20.23,20.2,20.21,76786.0,15.8396,15.8396,15.8161,15.8239,76786.0
2016-06-14 15:00:00,20.21,20.25,20.18,20.23,149239.0,15.8239,15.8552,15.8004,15.8396,149239.0
2016-06-14 15:10:00,20.23,20.28,20.22,20.26,132227.0,15.8396,15.8787,15.8317,15.863,132227.0
2016-06-14 15:20:00,20.26,20.31,20.26,20.3,149455.0,15.863,15.9022,15.863,15.8944,149455.0
2016-06-14 15:30:00,20.3,20.31,20.26,20.28,241912.0,15.8944,15.9022,15.863,15.8787,241912.0
2016-06-14 15:40:00,20.28,20.3,20.25,20.27,325303.0,15.8787,15.8944,15.8552,15.8709,325303.0
2016-06-14 15:50:00,20.27,20.29,20.26,20.28,544043.0,15.8709,15.8865,15.863,15.8787,544043.0
2016-06-15 09:30:00,20.42,20.44,20.23,20.32,207469.0,15.9883,16.004,15.8396,15.91,207469.0
2016-06-15 09:40:00,20.32,20.32,20.24,20.27,185629.0,15.91,15.91,15.8474,15.8709,185629.0
2016-06-15 09:50:00,20.27,20.28,20.22,20.26,72204.0,15.8709,15.8787,15.8317,15.863,72204.0
2016-06-15 10:00:00,20.25,20.32,20.25,20.3,216573.0,15.8552,15.91,15.8552,15.8944,216573.0
2016-06-15 10:10:00,20.3,20.36,20.29,20.35,139733.0,15.8944,15.9413,15.8865,15.9335,139733.0
2016-06-15 10:20:00,20.35,20.37,20.33,20.35,157664.0,15.9335,15.9492,15.9179,15.9335,157664.0
2016-06-15 10:30:00,20.35,20.38,20.35,20.37,95655.0,15.9335,15.957,15.9335,15.9492,95655.0
2016-06-15 10:40:00,20.36,20.37,20.33,20.35,74175.0,15.9413,15.9492,15.9179,15.9335,74175.0
2016-06-15 10:50:00,20.35,20.37,20.33,20.35,80276.0,15.9335,15.9492,15.9179,15.9335,80276.0
2016-06-15 11:00:00,20.34,20.35,20.32,20.32,54860.0,15.9257,15.9335,15.91,15.91,54860.0
2016-06-15 11:10:00,20.33,20.37,20.32,20.37,175311.0,15.9179,15.9492,15.91,15.9492,175311.0
2016-06-15 11:20:00,20.37,20.37,20.3,20.3,66297.0,15.9492,15.9492,15.8944,15.8944,66297.0
2016-06-15 11:30:00,20.3,20.31,20.25,20.27,157525.0,15.8944,15.9022,15.8552,15.8709,157525.0
2016-06-15 11:40:00,20.27,20.31,20.26,20.29,88646.0,15.8709,15.9022,15.863,15.8865,88646.0
2016-06-15 11:50:00,20.29,20.34,20.29,20.33,47252.0,15.8865,15.9257,15.8865,15.9179,47252.0
2016-06-15 12:00:00,20.33,20.33,20.29,20.3,71253.0,15.9179,15.9179,15.8865,15.8944,71253.0
2016-06-15 12:10:00,20.3,20.33,20.28,20.33,48869.0,15.8944,15.9179,15.8787,15.9179,48869.0
2016-06-15 12:20:00,20.33,20.33,20.3,20.3,42731.0,15.9179,15.9179,15.8944,15.8944,42731.0
2016-06-15 12:30:00,20.31,20.33,20.3,20.31,45076.0,15.9022,15.9179,15.8944,15.9022,45076.0
2016-06-15 12:40:00,20.31,20.33,20.3,20.31,58535.0,15.9022,15.9179,15.8944,15.9022,58535.0
2016-06-15 12:50:00,20.31,20.31,20.27,20.27,52185.0,15.9022,15.9022,15.8709,15.8709,52185.0
2016-06-15 13:00:00,20.28,20.3,20.27,20.28,64012.0,15.8787,15.8944,15.8709,15.8787,64012.0
2016-06-15 13:10:00,20.28,20.29,20.26,20.28,72694.0,15.8787,15.8865,15.863,15.8787,72694.0
2016-06-15 13:20:00,20.28,20.3,20.25,20.29,72537.0,15.8787,15.8944,15.8552,15.8865,72537.0
2016-06-15 13:30:00,20.29,20.31,20.29,20.29,62668.0,15.8865,15.9022,15.8865,15.8865,62668.0
2016-06-15 13:40:00,20.3,20.32,20.29,20.31,45744.0,15.8944,15.91,15.8865,15.9022,45744.0
2016-06-15 13:50:00,20.31,20.32,20.29,20.32,67448.0,15.9022,15.91,15.8865,15.91,67448.0
2016-06-15 14:00:00,20.32,20.38,20.29,20.29,150086.0,15.91,15.957,15.8865,15.8865,150086.0
2016-06-15 14:10:00,20.29,20.34,20.28,20.33,88047.0,15.8865,15.9257,15.8787,15.9179,88047.0
2016-06-15 14:20:00,20.33,20.33,20.3,20.3,65333.0,15.9179,15.9179,15.8944,15.8944,65333.0
2016-06-15 14:30:00,20.3,20.33,20.28,20.32,88906.0,15.8944,15.9179,15.8787,15.91,88906.0
2016-06-15 14:40:00,20.32,20.36,20.31,20.34,86468.0,15.91,15.9413,15.9022,15.9257,86468.0
2016-06-15 14:50:00,20.34,20.35,20.31,20.34,94479.0,15.9257,15.9335,15.9022,15.9257,94479.0
2016-06-15 15:00:00,20.34,20.37,20.33,20.35,72960.0,15.9257,15.9492,15.9179,15.9335,72960.0
2016-06-15 15:10:00,20.35,20.36,20.32,20.34,98088.0,15.9335,15.9413,15.91,15.9257,98088.0
2016-06-15 15:20:00,20.34,20.36,20.33,20.33,120627.0,15.9257,15.9413,15.9179,15.9179,120627.0
2016-06-15 15:30:00,20.33,20.34,20.27,20.27,153088.0,15.9179,15.9257,15.8709,15.8709,153088.0
2016-06-15 15:40:00,20.27,20.28,20.21,20.22,216816.0,15.8709,15.8787,15.8239,15.8317,216816.0
2016-06-15 15:50:00,20.23,20.23,20.18,20.21,551377.0,15.8396,15.8396,15.8004,15.8239,551377.0
2016-06-16 09:30:00,20.04,20.05,19.92,20.02,245674.0,15.6908,15.6986,15.5968,15.6751,245674.0
2016-06-16 09:40:00,20.02,20.09,19.98,20.06,154368.0,15.6751,15.7299,15.6438,15.7065,154368.0
2016-06-16 09:50:00,20.06,20.06,20.0,20.02,92106.0,15.7065,15.7065,15.6595,15.6751,92106.0
2016-06-16 10:00:00,20.02,20.03,19.98,20.02,89913.0,15.6751,15.683,15.6438,15.6751,89913.0
2016-06-16 10:10:00,20.01,20.05,20.0,20.01,115884.0,15.6673,15.6986,15.6595,15.6673,115884.0
2016-06-16 10:20:00,20.01,20.03,19.98,20.01,146585.0,15.6673,15.683,15.6438,15.6673,146585.0
2016-06-16 10:30:00,20.01,20.01,19.95,19.95,133693.0,15.6673,15.6673,15.6203,15.6203,133693.0
2016-06-16 10:40:00,19.95,19.99,19.95,19.97,101900.0,15.6203,15.6516,15.6203,15.636,101900.0
2016-06-16 10:50:00,19.96,19.99,19.94,19.99,77307.0,15.6282,15.6516,15.6125,15.6516,77307.0
2016-06-16 11:00:00,19.99,20.02,19.98,20.01,50899.0,15.6516,15.6751,15.6438,15.6673,50899.0
2016-06-16 11:10:00,20.0,20.03,19.98,19.98,105946.0,15.6595,15.683,15.6438,15.6438,105946.0
2016-06-16 11:20:00,19.98,20.05,19.98,20.04,113329.0,15.6438,15.6986,15.6438,15.6908,113329.0
2016-06-16 11:30:00,20.04,20.06,20.02,20.05,81276.0,15.6908,15.7065,15.6751,15.6986,81276.0
2016-06-16 11:40:00,20.05,20.06,20.02,20.02,69244.0,15.6986,15.7065,15.6751,15.6751,69244.0
2016-06-16 11:50:00,20.03,20.03,19.95,19.97,165660.0,15.683,15.683,15.6203,15.636,165660.0
2016-06-16 12:00:00,19.97,19.99,19.95,19.99,107354.0,15.636,15.6516,15.6203,15.6516,107354.0
2016-06-16 12:10:00,19.99,20.01,19.97,20.01,56333.0,15.6516,15.6673,15.636,15.6673,56333.0
2016-06-16 12:20:00,20.01,20.02,19.99,20.01,254488.0,15.6673,15.6751,15.6516,15.6673,254488.0
2016-06-16 12:30:00,20.01,20.07,20.0,20.05,174779.0,15.6673,15.7143,15.6595,15.6986,174779.0
2016-06-16 12:40:00,20.05,20.09,20.03,20.05,104927.0,15.6986,15.7299,15.683,15.6986,104927.0
2016-06-16 12:50:00,20.06,20.06,20.03,20.04,91754.0,15.7065,15.7065,15.683,15.6908,91754.0
2016-06-16 13:00:00,20.04,20.1,20.03,20.1,102162.0,15.6908,15.7378,15.683,15.7378,102162.0
2016-06-16 13:10:00,20.09,20.1,20.06,20.08,92409.0,15.7299,15.7378,15.7065,15.7221,92409.0
2016-06-16 13:20:00,20.08,20.11,20.07,20.07,94157.0,15.7221,15.7456,15.7143,15.7143,94157.0
2016-06-16 13:30:00,20.07,20.1,20.03,20.07,109682.0,15.7143,15.7378,15.683,15.7143,109682.0
2016-06-16 13:40:00,20.07,20.08,20.02,20.04,71170.0,15.7143,15.7221,15.6751,15.6908,71170.0
2016-06-16 13:50:00,20.04,20.04,20.0,20.01,119093.0,15.6908,15.6908,15.6595,15.6673,119093.0
2016-06-16 14:00:00,20.01,20.03,20.01,20.01,161905.0,15.6673,15.683,15.6673,15.6673,161905.0
2016-06-16 14:10:00,20.01,20.07,20.01,20.05,308800.0,15.6673,15.7143,15.6673,15.6986,308800.0
2016-06-16 14:20:00,20.05,20.06,20.02,20.05,215856.0,15.6986,15.7065,15.6751,15.6986,215856.0
2016-06-16 14:30:00,20.05,20.08,20.05,20.06,113056.0,15.6986,15.7221,15.6986,15.7065,113056.0
2016-06-16 14:40:00,20.06,20.09,20.06,20.09,84157.0,15.7065,15.7299,15.7065,15.7299,84157.0
2016-06-16 14:50:00,20.1,20.14,20.08,20.1,114874.0,15.7378,15.7691,15.7221,15.7378,114874.0
2016-06-16 15:00:00,20.1,20.13,20.1,20.12,125049.0,15.7378,15.7613,15.7378,15.7534,125049.0
2016-06-16 15:10:00,20.12,20.14,20.11,20.12,136356.0,15.7534,15.7691,15.7456,15.7534,136356.0
2016-06-16 15:20:00,20.12,20.18,20.11,20.17,187448.0,15.7534,15.8004,15.7456,15.7926,187448.0
2016-06-16 15:30:00,20.16,20.18,20.14,20.14,158978.0,15.7847,15.8004,15.7691,15.7691,158978.0
2016-06-16 15:40:00,20.14,20.16,20.14,20.14,352948.0,15.7691,15.7847,15.7691,15.7691,352948.0
2016-06-16 15:50:00,20.14,20.15,20.1,20.12,971955.0,15.7691,15.7769,15.7378,15.7534,971955.0
2016-06-17 09:30:00,20.06,20.16,20.05,20.13,782370.0,15.7065,15.7847,15.6986,15.7613,782370.0
2016-06-17 09:40:00,20.13,20.22,20.12,20.15,198099.0,15.7613,15.8317,15.7534,15.7769,198099.0
2016-06-17 09:50:00,20.15,20.2,20.14,20.2,135446.0,15.7769,15.8161,15.7691,15.8161,135446.0
2016-06-17 10:00:00,20.2,20.22,20.14,20.21,144065.0,15.8161,15.8317,15.7691,15.8239,144065.0
2016-06-17 10:10:00,20.21,20.28,20.21,20.27,200821.0,15.8239,15.8787,15.8239,15.8709,200821.0
2016-06-17 10:20:00,20.27,20.33,20.25,20.29,302835.0,15.8709,15.9179,15.8552,15.8865,302835.0
2016-06-17 10:30:00,20.29,20.33,20.25,20.31,150202.0,15.8865,15.9179,15.8552,15.9022,150202.0
2016-06-17 10:40:00,20.31,20.37,20.3,20.37,250869.0,15.9022,15.9492,15.8944,15.9492,250869.0
2016-06-17 10:50:00,20.37,20.39,20.34,20.35,134607.0,15.9492,15.9648,15.9257,15.9335,134607.0
2016-06-17 11:00:00,20.34,20.35,20.24,20.24,94770.0,15.9257,15.9335,15.8474,15.8474,94770.0
2016-06-17 11:10:00,20.24,20.27,20.2,20.26,100095.0,15.8474,15.8709,15.8161,15.863,100095.0
2016-06-17 11:20:00,20.25,20.27,20.18,20.19,82613.0,15.8552,15.8709,15.8004,15.8082,82613.0
2016-06-17 11:30:00,20.19,20.22,20.18,20.21,80890.0,15.8082,15.8317,15.8004,15.8239,80890.0
2016-06-17 11:40:00,20.21,20.23,20.2,20.21,55688.0,15.8239,15.8396,15.8161,15.8239,55688.0
2016-06-17 11:50:00,20.21,20.23,20.17,20.19,78468.0,15.8239,15.8396,15.7926,15.8082,78468.0
2016-06-17 12:00:00,20.19,20.25,20.18,20.24,46485.0,15.8082,15.8552,15.8004,15.8474,46485.0
2016-06-17 12:10:00,20.25,20.26,20.22,20.23,70908.0,15.8552,15.863,15.8317,15.8396,70908.0
2016-06-17 12:20:00,20.23,20.24,20.22,20.23,58299.0,15.8396,15.8474,15.8317,15.8396,58299.0
2016-06-17 12:30:00,20.23,20.24,20.19,20.21,83966.0,15.8396,15.8474,15.8082,15.8239,83966.0
2016-06-17 12:40:00,20.21,20.22,20.17,20.17,112419.0,15.8239,15.8317,15.7926,15.7926,112419.0
2016-06-17 12:50:00,20.18,20.19,20.16,20.19,76005.0,15.8004,15.8082,15.7847,15.8082,76005.0
2016-06-17 13:00:00,20.2,20.23,20.15,20.23,68845.0,15.8161,15.8396,15.7769,15.8396,68845.0
2016-06-17 13:10:00,20.22,20.24,20.2,20.23,53975.0,15.8317,15.8474,15.8161,15.8396,53975.0
2016-06-17 13:20:00,20.23,20.27,20.22,20.23,87114.0,15.8396,15.8709,15.8317,15.8396,87114.0
2016-06-17 13:30:00,20.24,20.26,20.24,20.26,34503.0,15.8474,15.863,15.8474,15.863,34503.0
2016-06-17 13:40:00,20.26,20.27,20.24,20.26,63138.0,15.863,15.8709,15.8474,15.863,63138.0
2016-06-17 13:50:00,20.26,20.28,20.23,20.27,126460.0,15.863,15.8787,15.8396,15.8709,126460.0
2016-06-17 14:00:00,20.27,20.3,20.24,20.24,133279.0,15.8709,15.8944,15.8474,15.8474,133279.0
2016-06-17 14:10:00,20.25,20.27,20.24,20.24,94438.0,15.8552,15.8709,15.8474,15.8474,94438.0
2016-06-17 14:20:00,20.24,20.3,20.23,20.28,109050.0,15.8474,15.8944,15.8396,15.8787,109050.0
2016-06-17 14:30:00,20.28,20.32,20.28,20.3,102142.0,15.8787,15.91,15.8787,15.8944,102142.0
2016-06-17 14:40:00,20.3,20.32,20.28,20.32,149161.0,15.8944,15.91,15.8787,15.91,149161.0
2016-06-17 14:50:00,20.32,20.32,20.28,20.28,91686.0,15.91,15.91,15.8787,15.8787,91686.0
2016-06-17 15:00:00,20.28,20.29,20.26,20.26,104332.0,15.8787,15.8865,15.863,15.863,104332.0
2016-06-17 15:10:00,20.26,20.28,20.23,20.25,144912.0,15.863,15.8787,15.8396,15.8552,144912.0
2016-06-17 15:20:00,20.25,20.27,20.24,20.27,183263.0,15.8552,15.8709,15.8474,15.8709,183263.0
2016-06-17 15:30:00,20.27,20.29,20.26,20.28,168677.0,15.8709,15.8865,15.863,15.8787,168677.0
2016-06-17 15:40:00,20.28,20.33,20.26,20.31,548958.0,15.8787,15.9179,15.863,15.9022,548958.0
2016-06-17 15:50:00,20.3,20.31,20.27,20.29,719333.0,15.8944,15.9022,15.8709,15.8865,719333.0
2016-06-20 09:30:00,20.66,20.67,20.53,20.62,401552.0,16.1762,16.1841,16.0744,16.1449,401552.0
2016-06-20 09:40:00,20.63,20.71,20.63,20.67,305029.0,16.1527,16.2154,16.1527,16.1841,305029.0
2016-06-20 09:50:00,20.68,20.69,20.56,20.58,202283.0,16.1919,16.1997,16.0979,16.1136,202283.0
2016-06-20 10:00:00,20.59,20.64,20.58,20.58,165556.0,16.1214,16.1606,16.1136,16.1136,165556.0
2016-06-20 10:10:00,20.59,20.62,20.58,20.62,123591.0,16.1214,16.1449,16.1136,16.1449,123591.0
2016-06-20 10:20:00,20.62,20.67,20.61,20.66,121443.0,16.1449,16.1841,16.1371,16.1762,121443.0
2016-06-20 10:30:00,20.66,20.66,20.62,20.63,92443.0,16.1762,16.1762,16.1449,16.1527,92443.0
2016-06-20 10:40:00,20.64,20.66,20.62,20.64,95276.0,16.1606,16.1762,16.1449,16.1606,95276.0
2016-06-20 10:50:00,20.64,20.65,20.61,20.62,89690.0,16.1606,16.1684,16.1371,16.1449,89690.0
2016-06-20 11:00:00,20.62,20.63,20.6,20.61,99520.0,16.1449,16.1527,16.1293,16.1371,99520.0
2016-06-20 11:10:00,20.62,20.63,20.6,20.6,70397.0,16.1449,16.1527,16.1293,16.1293,70397.0
2016-06-20 11:20:00,20.6,20.62,20.57,20.59,122719.0,16.1293,16.1449,16.1058,16.1214,122719.0
2016-06-20 11:30:00,20.59,20.6,20.58,20.59,132539.0,16.1214,16.1293,16.1136,16.1214,132539.0
2016-06-20 11:40:00,20.6,20.6,20.55,20.55,46233.0,16.1293,16.1293,16.0901,16.0901,46233.0
2016-06-20 11:50:00,20.55,20.59,20.53,20.58,137284.0,16.0901,16.1214,16.0744,16.1136,137284.0
2016-06-20 12:00:00,20.59,20.59,20.56,20.57,52930.0,16.1214,16.1214,16.0979,16.1058,52930.0
2016-06-20 12:10:00,20.57,20.58,20.54,20.55,80797.0,16.1058,16.1136,16.0823,16.0901,80797.0
2016-06-20 12:20:00,20.55,20.58,20.55,20.57,55090.0,16.0901,16.1136,16.0901,16.1058,55090.0
2016-06-20 12:30:00,20.57,20.59,20.56,20.57,65754.0,16.1058,16.1214,16.0979,16.1058,65754.0
2016-06-20 12:40:00,20.57,20.59,20.56,20.57,69289.0,16.1058,16.1214,16.0979,16.1058,69289.0
2016-06-20 12:50:00,20.57,20.6,20.57,20.59,82688.0,16.1058,16.1293,16.1058,16.1214,82688.0
2016-06-20 13:00:00,20.59,20.61,20.58,20.59,70878.0,16.1214,16.1371,16.1136,16.1214,70878.0
2016-06-20 13:10:00,20.59,20.6,20.51,20.53,435362.0,16.1214,16.1293,16.0588,16.0744,435362.0
2016-06-20 13:20:00,20.52,20.53,20.5,20.5,165499.0,16.0666,16.0744,16.051,16.051,165499.0
2016-06-20 13:30:00,20.51,20.52,20.5,20.5,78968.0,16.0588,16.0666,16.051,16.051,78968.0
2016-06-20 13:40:00,20.5,20.53,20.5,20.53,84290.0,16.051,16.0744,16.051,16.0744,84290.0
2016-06-20 13:50:00,20.52,20.55,20.52,20.53,64317.0,16.0666,16.0901,16.0666,16.0744,64317.0
2016-06-20 14:00:00,20.54,20.54,20.5,20.51,89328.0,16.0823,16.0823,16.051,16.0588,89328.0
2016-06-20 14:10:00,20.51,20.52,20.49,20.5,103942.0,16.0588,16.0666,16.0431,16.051,103942.0
2016-06-20 14:20:00,20.49,20.51,20.47,20.5,120914.0,16.0431,16.0588,16.0275,16.051,120914.0
2016-06-20 14:30:00,20.49,20.5,20.48,20.48,66991.0,16.0431,16.051,16.0353,16.0353,66991.0
2016-06-20 14:40:00,20.48,20.51,20.46,20.51,96562.0,16.0353,16.0588,16.0196,16.0588,96562.0
2016-06-20 14:50:00,20.51,20.53,20.5,20.53,89990.0,16.0588,16.0744,16.051,16.0744,89990.0
2016-06-20 15:00:00,20.53,20.54,20.51,20.52,133128.0,16.0744,16.0823,16.0588,16.0666,133128.0
2016-06-20 15:10:00,20.52,20.53,20.5,20.51,106245.0,16.0666,16.0744,16.051,16.0588,106245.0
2016-06-20 15:20:00,20.51,20.51,20.47,20.48,146903.0,16.0588,16.0588,16.0275,16.0353,146903.0
2016-06-20 15:30:00,20.48,20.49,20.46,20.48,151615.0,16.0353,16.0431,16.0196,16.0353,151615.0
2016-06-20 15:40:00,20.47,20.48,20.44,20.44,270794.0,16.0275,16.0353,16.004,16.004,270794.0
2016-06-20 15:50:00,20.44,20.45,20.42,20.44,406129.0,16.004,16.0118,15.9883,16.004,406129.0
2016-06-21 09:30:00,20.46,20.5,20.41,20.43,182807.0,16.0196,16.051,15.9805,15.9962,182807.0
2016-06-21 09:40:00,20.43,20.49,20.4,20.45,154063.0,15.9962,16.0431,15.9727,16.0118,154063.0
2016-06-21 09:50:00,20.45,20.46,20.41,20.43,106184.0,16.0118,16.0196,15.9805,15.9962,106184.0
2016-06-21 10:00:00,20.43,20.44,20.37,20.39,116430.0,15.9962,16.004,15.9492,15.9648,116430.0
2016-06-21 10:10:00,20.39,20.48,20.39,20.43,97206.0,15.9648,16.0353,15.9648,15.9962,97206.0
2016-06-21 10:20:00,20.43,20.44,20.38,20.42,155472.0,15.9962,16.004,15.957,15.9883,155472.0
2016-06-21 10:30:00,20.42,20.45,20.41,20.44,63730.0,15.9883,16.0118,15.9805,16.004,63730.0
2016-06-21 10:40:00,20.44,20.47,20.42,20.44,88211.0,16.004,16.0275,15.9883,16.004,88211.0
2016-06-21 10:50:00,20.43,20.44,20.41,20.42,75391.0,15.9962,16.004,15.9805,15.9883,75391.0
2016-06-21 11:00:00,20.42,20.48,20.42,20.45,111693.0,15.9883,16.0353,15.9883,16.0118,111693.0
2016-06-21 11:10:00,20.44,20.49,20.42,20.47,108998.0,16.004,16.0431,15.9883,16.0275,108998.0
2016-06-21 11:20:00,20.48,20.48,20.45,20.45,76224.0,16.0353,16.0353,16.0118,16.0118,76224.0
2016-06-21 11:30:00,20.45,20.46,20.41,20.43,48175.0,16.0118,16.0196,15.9805,15.9962,48175.0
2016-06-21 11:40:00,20.43,20.44,20.4,20.42,53431.0,15.9962,16.004,15.9727,15.9883,53431.0
2016-06-21 11:50:00,20.42,20.44,20.4,20.42,38689.0,15.9883,16.004,15.9727,15.9883,38689.0
2016-06-21 12:00:00,20.42,20.43,20.4,20.41,59626.0,15.9883,15.9962,15.9727,15.9805,59626.0
2016-06-21 12:10:00,20.41,20.43,20.4,20.43,109639.0,15.9805,15.9962,15.9727,15.9962,109639.0
2016-06-21 12:20:00,20.43,20.45,20.42,20.44,34871.0,15.9962,16.0118,15.9883,16.004,34871.0
2016-06-21 12:30:00,20.44,20.45,20.43,20.44,38251.0,16.004,16.0118,15.9962,16.004,38251.0
2016-06-21 12:40:00,20.44,20.45,20.43,20.43,28561.0,16.004,16.0118,15.9962,15.9962,28561.0
2016-06-21 12:50:00,20.43,20.44,20.4,20.42,43957.0,15.9962,16.004,15.9727,15.9883,43957.0
2016-06-21 13:00:00,20.41,20.45,20.41,20.44,47700.0,15.9805,16.0118,15.9805,16.004,47700.0
2016-06-21 13:10:00,20.44,20.45,20.42,20.44,78376.0,16.004,16.0118,15.9883,16.004,78376.0
2016-06-21 13:20:00,20.43,20.44,20.41,20.42,65048.0,15.9962,16.004,15.9805,15.9883,65048.0
2016-06-21 13:30:00,20.42,20.44,20.39,20.4,79960.0,15.9883,16.004,15.9648,15.9727,79960.0
2016-06-21 13:40:00,20.41,20.42,20.38,20.38,82361.0,15.9805,15.9883,15.957,15.957,82361.0
2016-06-21 13:50:00,20.38,20.39,20.38,20.38,92503.0,15.957,15.9648,15.957,15.957,92503.0
2016-06-21 14:00:00,20.39,20.4,20.38,20.4,150939.0,15.9648,15.9727,15.957,15.9727,150939.0
2016-06-21 14:10:00,20.4,20.41,20.37,20.39,191546.0,15.9727,15.9805,15.9492,15.9648,191546.0
2016-06-21 14:20:00,20.39,20.4,20.39,20.39,44485.0,15.9648,15.9727,15.9648,15.9648,44485.0
2016-06-21 14:30:00,20.4,20.43,20.39,20.42,146410.0,15.9727,15.9962,15.9648,15.9883,146410.0
2016-06-21 14:40:00,20.42,20.42,20.39,20.39,333988.0,15.9883,15.9883,15.9648,15.9648,333988.0
2016-06-21 14:50:00,20.39,20.4,20.39,20.39,33148.0,15.9648,15.9727,15.9648,15.9648,33148.0
2016-06-21 15:00:00,20.39,20.4,20.37,20.38,83673.0,15.9648,15.9727,15.9492,15.957,83673.0
2016-06-21 15:10:00,20.38,20.41,20.37,20.39,212944.0,15.957,15.9805,15.9492,15.9648,212944.0
2016-06-21 15:20:00,20.39,20.41,20.39,20.4,158583.0,15.9648,15.9805,15.9648,15.9727,158583.0
2016-06-21 15:30:00,20.4,20.41,20.39,20.39,174327.0,15.9727,15.9805,15.9648,15.9648,174327.0
2016-06-21 15:40:00,20.39,20.4,20.34,20.37,304653.0,15.9648,15.9727,15.9257,15.9492,304653.0
2016-06-21 15:50:00,20.37,20.39,20.36,20.36,773089.0,15.9492,15.9648,15.9413,15.9413,773089.0
2016-06-22 09:30:00,20.47,20.49,20.42,20.48,235620.0,16.0275,16.0431,15.9883,16.0353,235620.0
2016-06-22 09:40:00,20.48,20.6,20.48,20.58,123489.0,16.0353,16.1293,16.0353,16.1136,123489.0
2016-06-22 09:50:00,20.58,20.63,20.58,20.62,117639.0,16.1136,16.1527,16.1136,16.1449,117639.0
2016-06-22 10:00:00,20.61,20.65,20.61,20.65,163920.0,16.1371,16.1684,16.1371,16.1684,163920.0
2016-06-22 10:10:00,20.65,20.65,20.61,20.63,249148.0,16.1684,16.1684,16.1371,16.1527,249148.0
2016-06-22 10:20:00,20.63,20.68,20.63,20.68,126849.0,16.1527,16.1919,16.1527,16.1919,126849.0
2016-06-22 10:30:00,20.67,20.68,20.64,20.67,133975.0,16.1841,16.1919,16.1606,16.1841,133975.0
2016-06-22 10:40:00,20.67,20.68,20.65,20.68,115377.0,16.1841,16.1919,16.1684,16.1919,115377.0
2016-06-22 10:50:00,20.68,20.73,20.68,20.73,139167.0,16.1919,16.231,16.1919,16.231,139167.0
2016-06-22 11:00:00,20.73,20.75,20.72,20.75,153102.0,16.231,16.2467,16.2232,16.2467,153102.0
2016-06-22 11:10:00,20.75,20.76,20.73,20.75,126193.0,16.2467,16.2545,16.231,16.2467,126193.0
2016-06-22 11:20:00,20.75,20.81,20.74,20.8,221694.0,16.2467,16.2937,16.2389,16.2859,221694.0
2016-06-22 11:30:00,20.8,20.82,20.75,20.82,208747.0,16.2859,16.3015,16.2467,16.3015,208747.0
2016-06-22 11:40:00,20.81,20.83,20.79,20.82,152154.0,16.2937,16.3093,16.278,16.3015,152154.0
2016-06-22 11:50:00,20.82,20.83,20.81,20.83,63937.0,16.3015,16.3093,16.2937,16.3093,63937.0
2016-06-22 12:00:00,20.82,20.84,20.81,20.82,127126.0,16.3015,16.3172,16.2937,16.3015,127126.0
2016-06-22 12:10:00,20.82,20.84,20.81,20.82,99791.0,16.3015,16.3172,16.2937,16.3015,99791.0
2016-06-22 12:20:00,20.82,20.82,20.79,20.8,274182.0,16.3015,16.3015,16.278,16.2859,274182.0
2016-06-22 12:30:00,20.8,20.81,20.71,20.72,293743.0,16.2859,16.2937,16.2154,16.2232,293743.0
2016-06-22 12:40:00,20.73,20.73,20.7,20.71,150290.0,16.231,16.231,16.2076,16.2154,150290.0
2016-06-22 12:50:00,20.71,20.72,20.69,20.71,75504.0,16.2154,16.2232,16.1997,16.2154,75504.0
2016-06-22 13:00:00,20.71,20.71,20.63,20.64,115919.0,16.2154,16.2154,16.1527,16.1606,115919.0
2016-06-22 13:10:00,20.63,20.66,20.61,20.66,86977.0,16.1527,16.1762,16.1371,16.1762,86977.0
2016-06-22 13:20:00,20.65,20.67,20.65,20.67,74727.0,16.1684,16.1841,16.1684,16.1841,74727.0
2016-06-22 13:30:00,20.67,20.7,20.66,20.69,59218.0,16.1841,16.2076,16.1762,16.1997,59218.0
2016-06-22 13:40:00,20.69,20.7,20.67,20.68,162590.0,16.1997,16.2076,16.1841,16.1919,162590.0
2016-06-22 13:50:00,20.68,20.7,20.67,20.68,68307.0,16.1919,16.2076,16.1841,16.1919,68307.0
2016-06-22 14:00:00,20.68,20.71,20.67,20.7,201215.0,16.1919,16.2154,16.1841,16.2076,201215.0
2016-06-22 14:10:00,20.69,20.7,20.67,20.68,157405.0,16.1997,16.2076,16.1841,16.1919,157405.0
2016-06-22 14:20:00,20.67,20.72,20.65,20.71,428486.0,16.1841,16.2232,16.1684,16.2154,428486.0
2016-06-22 14:30:00,20.71,20.71,20.66,20.67,96032.0,16.2154,16.2154,16.1762,16.1841,96032.0
2016-06-22 14:40:00,20.66,20.68,20.65,20.66,91925.0,16.1762,16.1919,16.1684,16.1762,91925.0
2016-06-22 14:50:00,20.66,20.67,20.65,20.67,104360.0,16.1762,16.1841,16.1684,16.1841,104360.0
2016-06-22 15:00:00,20.67,20.69,20.64,20.66,192914.0,16.1841,16.1997,16.1606,16.1762,192914.0
2016-06-22 15:10:00,20.66,20.66,20.64,20.64,138071.0,16.1762,16.1762,16.1606,16.1606,138071.0
2016-06-22 15:20:00,20.64,20.64,20.61,20.62,132944.0,16.1606,16.1606,16.1371,16.1449,132944.0
2016-06-22 15:30:00,20.62,20.62,20.59,20.61,371715.0,16.1449,16.1449,16.1214,16.1371,371715.0
2016-06-22 15:40:00,20.61,20.61,20.58,20.6,462884.0,16.1371,16.1371,16.1136,16.1293,462884.0
2016-06-22 15:50:00,20.59,20.6,20.55,20.55,779008.0,16.1214,16.1293,16.0901,16.0901,779008.0
2016-06-23 09:30:00,20.79,20.9,20.74,20.79,207747.0,16.278,16.3641,16.2389,16.278,207747.0
2016-06-23 09:40:00,20.79,20.8,20.75,20.76,204196.0,16.278,16.2859,16.2467,16.2545,204196.0
2016-06-23 09:50:00,20.76,20.78,20.71,20.72,180794.0,16.2545,16.2702,16.2154,16.2232,180794.0
2016-06-23 10:00:00,20.73,20.76,20.71,20.72,139125.0,16.231,16.2545,16.2154,16.2232,139125.0
2016-06-23 10:10:00,20.73,20.73,20.68,20.69,88728.0,16.231,16.231,16.1919,16.1997,88728.0
2016-06-23 10:20:00,20.69,20.7,20.63,20.63,257324.0,16.1997,16.2076,16.1527,16.1527,257324.0
2016-06-23 10:30:00,20.64,20.65,20.59,20.59,156511.0,16.1606,16.1684,16.1214,16.1214,156511.0
2016-06-23 10:40:00,20.59,20.63,20.59,20.6,105722.0,16.1214,16.1527,16.1214,16.1293,105722.0
2016-06-23 10:50:00,20.6,20.66,20.6,20.64,95337.0,16.1293,16.1762,16.1293,16.1606,95337.0
2016-06-23 11:00:00,20.64,20.69,20.64,20.68,120712.0,16.1606,16.1997,16.1606,16.1919,120712.0
2016-06-23 11:10:00,20.67,20.72,20.67,20.71,189331.0,16.1841,16.2232,16.1841,16.2154,189331.0
2016-06-23 11:20:00,20.72,20.73,20.71,20.72,318351.0,16.2232,16.231,16.2154,16.2232,318351.0
2016-06-23 11:30:00,20.72,20.74,20.71,20.72,42595.0,16.2232,16.2389,16.2154,16.2232,42595.0
2016-06-23 11:40:00,20.72,20.73,20.7,20.7,262416.0,16.2232,16.231,16.2076,16.2076,262416.0
2016-06-23 11:50:00,20.7,20.72,20.69,20.7,151350.0,16.2076,16.2232,16.1997,16.2076,151350.0
2016-06-23 12:00:00,20.7,20.71,20.68,20.7,120837.0,16.2076,16.2154,16.1919,16.2076,120837.0
2016-06-23 12:10:00,20.7,20.7,20.68,20.69,51843.0,16.2076,16.2076,16.1919,16.1997,51843.0
2016-06-23 12:20:00,20.69,20.7,20.69,20.69,91846.0,16.1997,16.2076,16.1997,16.1997,91846.0
2016-06-23 12:30:00,20.7,20.7,20.68,20.68,111872.0,16.2076,16.2076,16.1919,16.1919,111872.0
2016-06-23 12:40:00,20.68,20.7,20.66,20.69,108784.0,16.1919,16.2076,16.1762,16.1997,108784.0
2016-06-23 12:50:00,20.69,20.7,20.68,20.69,50350.0,16.1997,16.2076,16.1919,16.1997,50350.0
2016-06-23 13:00:00,20.69,20.73,20.68,20.72,105293.0,16.1997,16.231,16.1919,16.2232,105293.0
2016-06-23 13:10:00,20.73,20.74,20.71,20.73,72328.0,16.231,16.2389,16.2154,16.231,72328.0
2016-06-23 13:20:00,20.73,20.75,20.72,20.74,81811.0,16.231,16.2467,16.2232,16.2389,81811.0
2016-06-23 13:30:00,20.73,20.75,20.73,20.73,42093.0,16.231,16.2467,16.231,16.231,42093.0
2016-06-23 13:40:00,20.73,20.76,20.72,20.76,109031.0,16.231,16.2545,16.2232,16.2545,109031.0
2016-06-23 13:50:00,20.75,20.78,20.74,20.76,85150.0,16.2467,16.2702,16.2389,16.2545,85150.0
2016-06-23 14:00:00,20.77,20.77,20.74,20.74,52620.0,16.2624,16.2624,16.2389,16.2389,52620.0
2016-06-23 14:10:00,20.75,20.77,20.74,20.76,111986.0,16.2467,16.2624,16.2389,16.2545,111986.0
2016-06-23 14:20:00,20.76,20.76,20.72,20.73,117649.0,16.2545,16.2545,16.2232,16.231,117649.0
2016-06-23 14:30:00,20.73,20.75,20.73,20.75,82577.0,16.231,16.2467,16.231,16.2467,82577.0
2016-06-23 14:40:00,20.75,20.76,20.72,20.75,160828.0,16.2467,16.2545,16.2232,16.2467,160828.0
2016-06-23 14:50:00,20.75,20.75,20.74,20.75,58979.0,16.2467,16.2467,16.2389,16.2467,58979.0
2016-06-23 15:00:00,20.75,20.75,20.74,20.75,87428.0,16.2467,16.2467,16.2389,16.2467,87428.0
2016-06-23 15:10:00,20.75,20.75,20.74,20.75,36982.0,16.2467,16.2467,16.2389,16.2467,36982.0
2016-06-23 15:20:00,20.75,20.77,20.74,20.76,137051.0,16.2467,16.2624,16.2389,16.2545,137051.0
2016-06-23 15:30:00,20.77,20.78,20.76,20.76,106123.0,16.2624,16.2702,16.2545,16.2545,106123.0
2016-06-23 15:40:00,20.76,20.79,20.76,20.78,322110.0,16.2545,16.278,16.2545,16.2702,322110.0
2016-06-23 15:50:00,20.78,20.79,20.77,20.79,889287.0,16.2702,16.278,16.2624,16.278,889287.0
2016-06-24 09:30:00,20.06,20.23,20.0,20.2,394561.0,15.7065,15.8396,15.6595,15.8161,394561.0
2016-06-24 09:40:00,20.2,20.27,20.17,20.22,390805.0,15.8161,15.8709,15.7926,15.8317,390805.0
2016-06-24 09:50:00,20.23,20.23,20.11,20.15,740054.0,15.8396,15.8396,15.7456,15.7769,740054.0
2016-06-24 10:00:00,20.15,20.32,20.14,20.26,421085.0,15.7769,15.91,15.7691,15.863,421085.0
2016-06-24 10:10:00,20.27,20.3,20.15,20.15,148022.0,15.8709,15.8944,15.7769,15.7769,148022.0
2016-06-24 10:20:00,20.15,20.16,20.06,20.11,242006.0,15.7769,15.7847,15.7065,15.7456,242006.0
2016-06-24 10:30:00,20.11,20.15,20.07,20.13,140340.0,15.7456,15.7769,15.7143,15.7613,140340.0
2016-06-24 10:40:00,20.13,20.13,20.07,20.09,137381.0,15.7613,15.7613,15.7143,15.7299,137381.0
2016-06-24 10:50:00,20.09,20.11,20.05,20.05,222824.0,15.7299,15.7456,15.6986,15.6986,222824.0
2016-06-24 11:00:00,20.06,20.08,20.0,20.05,212297.0,15.7065,15.7221,15.6595,15.6986,212297.0
2016-06-24 11:10:00,20.05,20.06,20.0,20.01,74904.0,15.6986,15.7065,15.6595,15.6673,74904.0
2016-06-24 11:20:00,20.01,20.02,19.96,20.02,103006.0,15.6673,15.6751,15.6282,15.6751,103006.0
2016-06-24 11:30:00,20.02,20.05,20.0,20.03,150045.0,15.6751,15.6986,15.6595,15.683,150045.0
2016-06-24 11:40:00,20.03,20.04,20.0,20.01,145554.0,15.683,15.6908,15.6595,15.6673,145554.0
2016-06-24 11:50:00,20.01,20.02,19.98,19.99,108315.0,15.6673,15.6751,15.6438,15.6516,108315.0
2016-06-24 12:00:00,19.99,20.0,19.97,19.97,78547.0,15.6516,15.6595,15.636,15.636,78547.0
2016-06-24 12:10:00,19.96,19.97,19.88,19.9,288612.0,15.6282,15.636,15.5655,15.5812,288612.0
2016-06-24 12:20:00,19.89,19.95,19.89,19.92,154788.0,15.5733,15.6203,15.5733,15.5968,154788.0
2016-06-24 12:30:00,19.93,19.95,19.88,19.88,101231.0,15.6047,15.6203,15.5655,15.5655,101231.0
2016-06-24 12:40:00,19.88,19.89,19.8,19.82,161810.0,15.5655,15.5733,15.5029,15.5185,161810.0
2016-06-24 12:50:00,19.82,19.86,19.8,19.81,305994.0,15.5185,15.5499,15.5029,15.5107,305994.0
2016-06-24 13:00:00,19.81,19.85,19.77,19.78,177501.0,15.5107,15.542,15.4794,15.4872,177501.0
2016-06-24 13:10:00,19.77,19.83,19.76,19.8,133312.0,15.4794,15.5264,15.4716,15.5029,133312.0
2016-06-24 13:20:00,19.8,19.83,19.76,19.77,224193.0,15.5029,15.5264,15.4716,15.4794,224193.0
2016-06-24 13:30:00,19.78,19.8,19.77,19.77,157799.0,15.4872,15.5029,15.4794,15.4794,157799.0
2016-06-24 13:40:00,19.77,19.78,19.74,19.75,176740.0,15.4794,15.4872,15.4559,15.4637,176740.0
2016-06-24 13:50:00,19.75,19.83,19.73,19.83,394354.0,15.4637,15.5264,15.4481,15.5264,394354.0
2016-06-24 14:00:00,19.82,19.85,19.82,19.85,130103.0,15.5185,15.542,15.5185,15.542,130103.0
2016-06-24 14:10:00,19.85,19.86,19.81,19.82,134016.0,15.542,15.5499,15.5107,15.5185,134016.0
2016-06-24 14:20:00,19.81,19.83,19.78,19.82,426113.0,15.5107,15.5264,15.4872,15.5185,426113.0
2016-06-24 14:30:00,19.82,19.83,19.8,19.82,656249.0,15.5185,15.5264,15.5029,15.5185,656249.0
2016-06-24 14:40:00,19.82,19.83,19.79,19.79,305557.0,15.5185,15.5264,15.495,15.495,305557.0
2016-06-24 14:50:00,19.8,19.86,19.79,19.83,365618.0,15.5029,15.5499,15.495,15.5264,365618.0
2016-06-24 15:00:00,19.82,19.83,19.8,19.8,134122.0,15.5185,15.5264,15.5029,15.5029,134122.0
2016-06-24 15:10:00,19.8,19.82,19.75,19.76,432278.0,15.5029,15.5185,15.4637,15.4716,432278.0
2016-06-24 15:20:00,19.76,19.78,19.7,19.72,725988.0,15.4716,15.4872,15.4246,15.4402,725988.0
2016-06-24 15:30:00,19.71,19.77,19.69,19.71,733880.0,15.4324,15.4794,15.4168,15.4324,733880.0
2016-06-24 15:40:00,19.71,19.8,19.71,19.75,758345.0,15.4324,15.5029,15.4324,15.4637,758345.0
2016-06-24 15:50:00,19.74,19.78,19.69,19.69,1333377.0,15.4559,15.4872,15.4168,15.4168,1333377.0
2016-06-27 09:30:00,19.5,19.51,19.28,19.3,325855.0,15.268,15.2758,15.0957,15.1114,325855.0
2016-06-27 09:40:00,19.31,19.32,19.21,19.24,205135.0,15.1192,15.1271,15.0409,15.0644,205135.0
2016-06-27 09:50:00,19.23,19.28,19.22,19.23,142455.0,15.0566,15.0957,15.0488,15.0566,142455.0
2016-06-27 10:00:00,19.23,19.28,19.11,19.12,237025.0,15.0566,15.0957,14.9626,14.9705,237025.0
2016-06-27 10:10:00,19.13,19.14,19.05,19.07,250588.0,14.9783,14.9861,14.9156,14.9313,250588.0
2016-06-27 10:20:00,19.07,19.09,19.03,19.04,162516.0,14.9313,14.947,14.9,14.9078,162516.0
2016-06-27 10:30:00,19.04,19.08,19.01,19.05,212618.0,14.9078,14.9391,14.8843,14.9156,212618.0
2016-06-27 10:40:00,19.05,19.07,18.92,18.94,349351.0,14.9156,14.9313,14.8139,14.8295,349351.0
2016-06-27 10:50:00,18.94,18.94,18.88,18.89,217965.0,14.8295,14.8295,14.7825,14.7904,217965.0
2016-06-27 11:00:00,18.89,19.01,18.88,18.97,189508.0,14.7904,14.8843,14.7825,14.853,189508.0
2016-06-27 11:10:00,18.97,18.98,18.9,18.94,171522.0,14.853,14.8608,14.7982,14.8295,171522.0
2016-06-27 11:20:00,18.93,18.98,18.89,18.97,166229.0,14.8217,14.8608,14.7904,14.853,166229.0
2016-06-27 11:30:00,18.98,19.05,18.96,19.05,152476.0,14.8608,14.9156,14.8452,14.9156,152476.0
2016-06-27 11:40:00,19.05,19.07,19.02,19.05,139163.0,14.9156,14.9313,14.8922,14.9156,139163.0
2016-06-27 11:50:00,19.06,19.1,19.02,19.05,243144.0,14.9235,14.9548,14.8922,14.9156,243144.0
2016-06-27 12:00:00,19.04,19.09,19.03,19.07,146218.0,14.9078,14.947,14.9,14.9313,146218.0
2016-06-27 12:10:00,19.07,19.12,19.04,19.09,118704.0,14.9313,14.9705,14.9078,14.947,118704.0
2016-06-27 12:20:00,19.09,19.1,19.07,19.1,154996.0,14.947,14.9548,14.9313,14.9548,154996.0
2016-06-27 12:30:00,19.1,19.11,19.04,19.05,200928.0,14.9548,14.9626,14.9078,14.9156,200928.0
2016-06-27 12:40:00,19.05,19.06,19.03,19.05,109822.0,14.9156,14.9235,14.9,14.9156,109822.0
2016-06-27 12:50:00,19.06,19.1,19.04,19.09,116947.0,14.9235,14.9548,14.9078,14.947,116947.0
2016-06-27 13:00:00,19.08,19.1,19.07,19.09,59857.0,14.9391,14.9548,14.9313,14.947,59857.0
2016-06-27 13:10:00,19.08,19.12,19.07,19.09,88419.0,14.9391,14.9705,14.9313,14.947,88419.0
2016-06-27 13:20:00,19.08,19.12,19.08,19.09,83784.0,14.9391,14.9705,14.9391,14.947,83784.0
2016-06-27 13:30:00,19.09,19.11,19.07,19.08,128626.0,14.947,14.9626,14.9313,14.9391,128626.0
2016-06-27 13:40:00,19.07,19.08,19.03,19.06,130464.0,14.9313,14.9391,14.9,14.9235,130464.0
2016-06-27 13:50:00,19.05,19.1,19.05,19.08,163064.0,14.9156,14.9548,14.9156,14.9391,163064.0
2016-06-27 14:00:00,19.07,19.08,19.04,19.05,129193.0,14.9313,14.9391,14.9078,14.9156,129193.0
2016-06-27 14:10:00,19.04,19.07,19.03,19.05,213729.0,14.9078,14.9313,14.9,14.9156,213729.0
2016-06-27 14:20:00,19.06,19.13,19.05,19.13,127447.0,14.9235,14.9783,14.9156,14.9783,127447.0
2016-06-27 14:30:00,19.13,19.15,19.09,19.13,180660.0,14.9783,14.9939,14.947,14.9783,180660.0
2016-06-27 14:40:00,19.12,19.14,19.08,19.09,174029.0,14.9705,14.9861,14.9391,14.947,174029.0
2016-06-27 14:50:00,19.09,19.1,19.05,19.08,154393.0,14.947,14.9548,14.9156,14.9391,154393.0
2016-06-27 15:00:00,19.08,19.11,19.07,19.08,158182.0,14.9391,14.9626,14.9313,14.9391,158182.0
2016-06-27 15:10:00,19.08,19.11,19.05,19.05,185567.0,14.9391,14.9626,14.9156,14.9156,185567.0
2016-06-27 15:20:00,19.05,19.07,19.02,19.05,291089.0,14.9156,14.9313,14.8922,14.9156,291089.0
2016-06-27 15:30:00,19.05,19.11,19.05,19.11,338321.0,14.9156,14.9626,14.9156,14.9626,338321.0
2016-06-27 15:40:00,19.11,19.11,19.06,19.07,649380.0,14.9626,14.9626,14.9235,14.9313,649380.0
2016-06-27 15:50:00,19.07,19.08,19.04,19.07,647606.0,14.9313,14.9391,14.9078,14.9313,647606.0
2016-06-28 09:30:00,19.29,19.37,19.18,19.32,398599.0,15.1036,15.1662,15.0174,15.1271,398599.0
2016-06-28 09:40:00,19.32,19.44,19.3,19.43,184779.0,15.1271,15.221,15.1114,15.2132,184779.0
2016-06-28 09:50:00,19.44,19.48,19.38,19.38,177426.0,15.221,15.2523,15.174,15.174,177426.0
2016-06-28 10:00:00,19.39,19.41,19.37,19.39,213258.0,15.1819,15.1975,15.1662,15.1819,213258.0
2016-06-28 10:10:00,19.39,19.43,19.38,19.43,97330.0,15.1819,15.2132,15.174,15.2132,97330.0
2016-06-28 10:20:00,19.43,19.43,19.39,19.4,158728.0,15.2132,15.2132,15.1819,15.1897,158728.0
2016-06-28 10:30:00,19.41,19.43,19.37,19.39,243091.0,15.1975,15.2132,15.1662,15.1819,243091.0
2016-06-28 10:40:00,19.39,19.39,19.32,19.35,234119.0,15.1819,15.1819,15.1271,15.1505,234119.0
2016-06-28 10:50:00,19.35,19.38,19.31,19.32,109775.0,15.1505,15.174,15.1192,15.1271,109775.0
2016-06-28 11:00:00,19.32,19.34,19.27,19.27,149817.0,15.1271,15.1427,15.0879,15.0879,149817.0
2016-06-28 11:10:00,19.27,19.35,19.27,19.32,167788.0,15.0879,15.1505,15.0879,15.1271,167788.0
2016-06-28 11:20:00,19.32,19.33,19.27,19.29,136503.0,15.1271,15.1349,15.0879,15.1036,136503.0
2016-06-28 11:30:00,19.3,19.31,19.28,19.28,153517.0,15.1114,15.1192,15.0957,15.0957,153517.0
2016-06-28 11:40:00,19.29,19.33,19.26,19.32,138708.0,15.1036,15.1349,15.0801,15.1271,138708.0
2016-06-28 11:50:00,19.32,19.36,19.3,19.33,80693.0,15.1271,15.1584,15.1114,15.1349,80693.0
2016-06-28 12:00:00,19.33,19.37,19.32,19.34,65363.0,15.1349,15.1662,15.1271,15.1427,65363.0
2016-06-28 12:10:00,19.33,19.36,19.32,19.33,85547.0,15.1349,15.1584,15.1271,15.1349,85547.0
2016-06-28 12:20:00,19.33,19.35,19.3,19.3,118960.0,15.1349,15.1505,15.1114,15.1114,118960.0
2016-06-28 12:30:00,19.3,19.32,19.27,19.32,179428.0,15.1114,15.1271,15.0879,15.1271,179428.0
2016-06-28 12:40:00,19.33,19.35,19.3,19.34,181859.0,15.1349,15.1505,15.1114,15.1427,181859.0
2016-06-28 12:50:00,19.34,19.38,19.33,19.35,146585.0,15.1427,15.174,15.1349,15.1505,146585.0
2016-06-28 13:00:00,19.35,19.36,19.31,19.34,183474.0,15.1505,15.1584,15.1192,15.1427,183474.0
2016-06-28 13:10:00,19.34,19.36,19.29,19.3,85906.0,15.1427,15.1584,15.1036,15.1114,85906.0
2016-06-28 13:20:00,19.3,19.31,19.27,19.28,88330.0,15.1114,15.1192,15.0879,15.0957,88330.0
2016-06-28 13:30:00,19.29,19.29,19.24,19.29,152030.0,15.1036,15.1036,15.0644,15.1036,152030.0
2016-06-28 13:40:00,19.29,19.31,19.27,19.27,129098.0,15.1036,15.1192,15.0879,15.0879,129098.0
2016-06-28 13:50:00,19.27,19.28,19.24,19.24,156440.0,15.0879,15.0957,15.0644,15.0644,156440.0
2016-06-28 14:00:00,19.24,19.26,19.19,19.2,172995.0,15.0644,15.0801,15.0253,15.0331,172995.0
2016-06-28 14:10:00,19.2,19.23,19.17,19.22,164323.0,15.0331,15.0566,15.0096,15.0488,164323.0
2016-06-28 14:20:00,19.23,19.23,19.19,19.23,91754.0,15.0566,15.0566,15.0253,15.0566,91754.0
2016-06-28 14:30:00,19.23,19.3,19.22,19.3,120562.0,15.0566,15.1114,15.0488,15.1114,120562.0
2016-06-28 14:40:00,19.3,19.3,19.26,19.29,108633.0,15.1114,15.1114,15.0801,15.1036,108633.0
2016-06-28 14:50:00,19.3,19.37,19.29,19.34,142913.0,15.1114,15.1662,15.1036,15.1427,142913.0
2016-06-28 15:00:00,19.34,19.38,19.33,19.36,139771.0,15.1427,15.174,15.1349,15.1584,139771.0
2016-06-28 15:10:00,19.36,19.4,19.34,19.34,130929.0,15.1584,15.1897,15.1427,15.1427,130929.0
2016-06-28 15:20:00,19.34,19.37,19.29,19.33,176215.0,15.1427,15.1662,15.1036,15.1349,176215.0
2016-06-28 15:30:00,19.33,19.37,19.31,19.36,210613.0,15.1349,15.1662,15.1192,15.1584,210613.0
2016-06-28 15:40:00,19.36,19.4,19.36,19.39,250047.0,15.1584,15.1897,15.1584,15.1819,250047.0
2016-06-28 15:50:00,19.39,19.4,19.37,19.39,436462.0,15.1819,15.1897,15.1662,15.1819,436462.0
2016-06-29 09:30:00,19.6,19.67,19.52,19.57,319893.0,15.3463,15.4011,15.2836,15.3228,319893.0
2016-06-29 09:40:00,19.57,19.57,19.46,19.5,205897.0,15.3228,15.3228,15.2367,15.268,205897.0
2016-06-29 09:50:00,19.5,19.55,19.42,19.42,205012.0,15.268,15.3071,15.2053,15.2053,205012.0
2016-06-29 10:00:00,19.42,19.5,19.42,19.44,158929.0,15.2053,15.268,15.2053,15.221,158929.0
2016-06-29 10:10:00,19.44,19.49,19.43,19.47,167765.0,15.221,15.2602,15.2132,15.2445,167765.0
2016-06-29 10:20:00,19.47,19.48,19.43,19.45,163401.0,15.2445,15.2523,15.2132,15.2288,163401.0
2016-06-29 10:30:00,19.45,19.5,19.42,19.43,142390.0,15.2288,15.268,15.2053,15.2132,142390.0
2016-06-29 10:40:00,19.43,19.48,19.39,19.48,209346.0,15.2132,15.2523,15.1819,15.2523,209346.0
2016-06-29 10:50:00,19.48,19.52,19.47,19.49,120775.0,15.2523,15.2836,15.2445,15.2602,120775.0
2016-06-29 11:00:00,19.5,19.66,19.49,19.66,290643.0,15.268,15.3933,15.2602,15.3933,290643.0
2016-06-29 11:10:00,19.66,19.75,19.66,19.71,395089.0,15.3933,15.4637,15.3933,15.4324,395089.0
2016-06-29 11:20:00,19.71,19.75,19.66,19.72,205317.0,15.4324,15.4637,15.3933,15.4402,205317.0
2016-06-29 11:30:00,19.72,19.74,19.66,19.66,190001.0,15.4402,15.4559,15.3933,15.3933,190001.0
2016-06-29 11:40:00,19.66,19.73,19.66,19.7,405243.0,15.3933,15.4481,15.3933,15.4246,405243.0
2016-06-29 11:50:00,19.7,19.75,19.69,19.72,176400.0,15.4246,15.4637,15.4168,15.4402,176400.0
2016-06-29 12:00:00,19.72,19.72,19.69,19.7,92103.0,15.4402,15.4402,15.4168,15.4246,92103.0
2016-06-29 12:10:00,19.69,19.73,19.69,19.73,149150.0,15.4168,15.4481,15.4168,15.4481,149150.0
2016-06-29 12:20:00,19.72,19.76,19.7,19.75,160647.0,15.4402,15.4716,15.4246,15.4637,160647.0
2016-06-29 12:30:00,19.75,19.81,19.73,19.81,344794.0,15.4637,15.5107,15.4481,15.5107,344794.0
2016-06-29 12:40:00,19.8,19.86,19.74,19.76,305758.0,15.5029,15.5499,15.4559,15.4716,305758.0
2016-06-29 12:50:00,19.76,19.77,19.72,19.72,126511.0,15.4716,15.4794,15.4402,15.4402,126511.0
2016-06-29 13:00:00,19.72,19.75,19.71,19.71,113200.0,15.4402,15.4637,15.4324,15.4324,113200.0
2016-06-29 13:10:00,19.72,19.74,19.69,19.73,101424.0,15.4402,15.4559,15.4168,15.4481,101424.0
2016-06-29 13:20:00,19.74,19.75,19.71,19.73,110574.0,15.4559,15.4637,15.4324,15.4481,110574.0
2016-06-29 13:30:00,19.73,19.74,19.7,19.72,73564.0,15.4481,15.4559,15.4246,15.4402,73564.0
2016-06-29 13:40:00,19.72,19.72,19.68,19.68,88181.0,15.4402,15.4402,15.4089,15.4089,88181.0
2016-06-29 13:50:00,19.69,19.7,19.65,19.67,206877.0,15.4168,15.4246,15.3854,15.4011,206877.0
2016-06-29 14:00:00,19.67,19.72,19.66,19.71,202988.0,15.4011,15.4402,15.3933,15.4324,202988.0
2016-06-29 14:10:00,19.71,19.72,19.7,19.71,88103.0,15.4324,15.4402,15.4246,15.4324,88103.0
2016-06-29 14:20:00,19.71,19.73,19.69,19.71,178585.0,15.4324,15.4481,15.4168,15.4324,178585.0
2016-06-29 14:30:00,19.71,19.76,19.71,19.75,623056.0,15.4324,15.4716,15.4324,15.4637,623056.0
2016-06-29 14:40:00,19.75,19.82,19.74,19.8,266511.0,15.4637,15.5185,15.4559,15.5029,266511.0
2016-06-29 14:50:00,19.8,19.82,19.75,19.82,218354.0,15.5029,15.5185,15.4637,15.5185,218354.0
2016-06-29 15:00:00,19.82,19.82,19.8,19.81,142910.0,15.5185,15.5185,15.5029,15.5107,142910.0
2016-06-29 15:10:00,19.81,19.85,19.81,19.85,162332.0,15.5107,15.542,15.5107,15.542,162332.0
2016-06-29 15:20:00,19.85,19.85,19.83,19.84,149378.0,15.542,15.542,15.5264,15.5342,149378.0
2016-06-29 15:30:00,19.84,19.84,19.82,19.82,179081.0,15.5342,15.5342,15.5185,15.5185,179081.0
2016-06-29 15:40:00,19.83,19.84,19.79,19.83,460876.0,15.5264,15.5342,15.495,15.5264,460876.0
2016-06-29 15:50:00,19.83,19.83,19.8,19.81,444377.0,15.5264,15.5264,15.5029,15.5107,444377.0
2016-06-30 09:30:00,19.91,20.12,19.91,20.08,289615.0,15.589,15.7534,15.589,15.7221,289615.0
2016-06-30 09:40:00,20.08,20.09,19.94,19.99,206937.0,15.7221,15.7299,15.6125,15.6516,206937.0
2016-06-30 09:50:00,19.99,19.99,19.9,19.95,270142.0,15.6516,15.6516,15.5812,15.6203,270142.0
2016-06-30 10:00:00,19.95,19.98,19.92,19.97,194943.0,15.6203,15.6438,15.5968,15.636,194943.0
2016-06-30 10:10:00,19.98,19.99,19.93,19.95,134041.0,15.6438,15.6516,15.6047,15.6203,134041.0
2016-06-30 10:20:00,19.96,19.98,19.92,19.94,118877.0,15.6282,15.6438,15.5968,15.6125,118877.0
2016-06-30 10:30:00,19.94,20.0,19.94,19.98,86370.0,15.6125,15.6595,15.6125,15.6438,86370.0
2016-06-30 10:40:00,19.98,20.05,19.93,20.04,136825.0,15.6438,15.6986,15.6047,15.6908,136825.0
2016-06-30 10:50:00,20.04,20.11,20.04,20.11,130325.0,15.6908,15.7456,15.6908,15.7456,130325.0
2016-06-30 11:00:00,20.11,20.22,20.09,20.22,334637.0,15.7456,15.8317,15.7299,15.8317,334637.0
2016-06-30 11:10:00,20.22,20.27,20.19,20.22,299565.0,15.8317,15.8709,15.8082,15.8317,299565.0
2016-06-30 11:20:00,20.22,20.27,20.2,20.26,142103.0,15.8317,15.8709,15.8161,15.863,142103.0
2016-06-30 11:30:00,20.27,20.29,20.21,20.24,146314.0,15.8709,15.8865,15.8239,15.8474,146314.0
2016-06-30 11:40:00,20.24,20.27,20.22,20.27,104585.0,15.8474,15.8709,15.8317,15.8709,104585.0
2016-06-30 11:50:00,20.26,20.3,20.26,20.29,194116.0,15.863,15.8944,15.863,15.8865,194116.0
2016-06-30 12:00:00,20.29,20.32,20.28,20.31,255015.0,15.8865,15.91,15.8787,15.9022,255015.0
2016-06-30 12:10:00,20.32,20.4,20.31,20.39,266395.0,15.91,15.9727,15.9022,15.9648,266395.0
2016-06-30 12:20:00,20.39,20.43,20.37,20.42,234821.0,15.9648,15.9962,15.9492,15.9883,234821.0
2016-06-30 12:30:00,20.42,20.44,20.41,20.42,183772.0,15.9883,16.004,15.9805,15.9883,183772.0
2016-06-30 12:40:00,20.42,20.44,20.39,20.43,189970.0,15.9883,16.004,15.9648,15.9962,189970.0
2016-06-30 12:50:00,20.43,20.48,20.43,20.47,215283.0,15.9962,16.0353,15.9962,16.0275,215283.0
2016-06-30 13:00:00,20.47,20.48,20.41,20.43,207107.0,16.0275,16.0353,15.9805,15.9962,207107.0
2016-06-30 13:10:00,20.43,20.45,20.42,20.45,103450.0,15.9962,16.0118,15.9883,16.0118,103450.0
2016-06-30 13:20:00,20.45,20.46,20.42,20.43,96849.0,16.0118,16.0196,15.9883,15.9962,96849.0
2016-06-30 13:30:00,20.44,20.45,20.42,20.43,60641.0,16.004,16.0118,15.9883,15.9962,60641.0
2016-06-30 13:40:00,20.43,20.46,20.42,20.45,131785.0,15.9962,16.0196,15.9883,16.0118,131785.0
2016-06-30 13:50:00,20.46,20.46,20.42,20.46,132050.0,16.0196,16.0196,15.9883,16.0196,132050.0
2016-06-30 14:00:00,20.46,20.51,20.44,20.51,227809.0,16.0196,16.0588,16.004,16.0588,227809.0
2016-06-30 14:10:00,20.51,20.54,20.5,20.53,157791.0,16.0588,16.0823,16.051,16.0744,157791.0
2016-06-30 14:20:00,20.53,20.54,20.48,20.48,142466.0,16.0744,16.0823,16.0353,16.0353,142466.0
2016-06-30 14:30:00,20.49,20.53,20.48,20.51,168649.0,16.0431,16.0744,16.0353,16.0588,168649.0
2016-06-30 14:40:00,20.51,20.54,20.5,20.51,104749.0,16.0588,16.0823,16.051,16.0588,104749.0
2016-06-30 14:50:00,20.52,20.54,20.51,20.52,131809.0,16.0666,16.0823,16.0588,16.0666,131809.0
2016-06-30 15:00:00,20.52,20.56,20.52,20.53,165725.0,16.0666,16.0979,16.0666,16.0744,165725.0
2016-06-30 15:10:00,20.53,20.53,20.47,20.48,165885.0,16.0744,16.0744,16.0275,16.0353,165885.0
2016-06-30 15:20:00,20.48,20.53,20.47,20.51,145539.0,16.0353,16.0744,16.0275,16.0588,145539.0
2016-06-30 15:30:00,20.51,20.53,20.46,20.48,321811.0,16.0588,16.0744,16.0196,16.0353,321811.0
2016-06-30 15:40:00,20.49,20.49,20.44,20.46,511228.0,16.0431,16.0431,16.004,16.0196,511228.0
2016-06-30 15:50:00,20.46,20.49,20.44,20.49,950759.0,16.0196,16.0431,16.004,16.0431,950759.0
2016-07-01 09:30:00,20.34,20.57,20.32,20.51,254452.0,15.9257,16.1058,15.91,16.0588,254452.0
2016-07-01 09:40:00,20.52,20.56,20.48,20.5,101813.0,16.0666,16.0979,16.0353,16.051,101813.0
2016-07-01 09:50:00,20.49,20.49,20.43,20.49,85977.0,16.0431,16.0431,15.9962,16.0431,85977.0
2016-07-01 10:00:00,20.49,20.53,20.49,20.51,130594.0,16.0431,16.0744,16.0431,16.0588,130594.0
2016-07-01 10:10:00,20.51,20.53,20.49,20.49,65650.0,16.0588,16.0744,16.0431,16.0431,65650.0
2016-07-01 10:20:00,20.5,20.52,20.47,20.48,108385.0,16.051,16.0666,16.0275,16.0353,108385.0
2016-07-01 10:30:00,20.48,20.49,20.43,20.45,172935.0,16.0353,16.0431,15.9962,16.0118,172935.0
2016-07-01 10:40:00,20.46,20.49,20.44,20.45,93482.0,16.0196,16.0431,16.004,16.0118,93482.0
2016-07-01 10:50:00,20.45,20.46,20.42,20.43,76319.0,16.0118,16.0196,15.9883,15.9962,76319.0
2016-07-01 11:00:00,20.43,20.44,20.38,20.38,143712.0,15.9962,16.004,15.957,15.957,143712.0
2016-07-01 11:10:00,20.39,20.39,20.34,20.34,250925.0,15.9648,15.9648,15.9257,15.9257,250925.0
2016-07-01 11:20:00,20.35,20.36,20.3,20.31,88306.0,15.9335,15.9413,15.8944,15.9022,88306.0
2016-07-01 11:30:00,20.31,20.32,20.29,20.3,72280.0,15.9022,15.91,15.8865,15.8944,72280.0
2016-07-01 11:40:00,20.31,20.31,20.29,20.29,110286.0,15.9022,15.9022,15.8865,15.8865,110286.0
2016-07-01 11:50:00,20.29,20.31,20.29,20.3,78529.0,15.8865,15.9022,15.8865,15.8944,78529.0
2016-07-01 12:00:00,20.3,20.34,20.3,20.3,105901.0,15.8944,15.9257,15.8944,15.8944,105901.0
2016-07-01 12:10:00,20.31,20.31,20.28,20.28,70734.0,15.9022,15.9022,15.8787,15.8787,70734.0
2016-07-01 12:20:00,20.28,20.29,20.24,20.25,78662.0,15.8787,15.8865,15.8474,15.8552,78662.0
2016-07-01 12:30:00,20.24,20.3,20.24,20.27,98106.0,15.8474,15.8944,15.8474,15.8709,98106.0
2016-07-01 12:40:00,20.27,20.31,20.27,20.29,64683.0,15.8709,15.9022,15.8709,15.8865,64683.0
2016-07-01 12:50:00,20.29,20.31,20.28,20.3,52217.0,15.8865,15.9022,15.8787,15.8944,52217.0
2016-07-01 13:00:00,20.3,20.32,20.29,20.31,73990.0,15.8944,15.91,15.8865,15.9022,73990.0
2016-07-01 13:10:00,20.32,20.32,20.28,20.3,69395.0,15.91,15.91,15.8787,15.8944,69395.0
2016-07-01 13:20:00,20.29,20.3,20.27,20.27,98044.0,15.8865,15.8944,15.8709,15.8709,98044.0
2016-07-01 13:30:00,20.28,20.31,20.27,20.28,120818.0,15.8787,15.9022,15.8709,15.8787,120818.0
2016-07-01 13:40:00,20.27,20.3,20.27,20.29,93604.0,15.8709,15.8944,15.8709,15.8865,93604.0
2016-07-01 13:50:00,20.29,20.3,20.27,20.29,63203.0,15.8865,15.8944,15.8709,15.8865,63203.0
2016-07-01 14:00:00,20.29,20.31,20.29,20.3,53978.0,15.8865,15.9022,15.8865,15.8944,53978.0
2016-07-01 14:10:00,20.3,20.3,20.28,20.3,89639.0,15.8944,15.8944,15.8787,15.8944,89639.0
2016-07-01 14:20:00,20.3,20.3,20.28,20.29,58765.0,15.8944,15.8944,15.8787,15.8865,58765.0
2016-07-01 14:30:00,20.3,20.3,20.26,20.26,78254.0,15.8944,15.8944,15.863,15.863,78254.0
2016-07-01 14:40:00,20.26,20.27,20.24,20.25,103059.0,15.863,15.8709,15.8474,15.8552,103059.0
2016-07-01 14:50:00,20.25,20.28,20.25,20.28,72833.0,15.8552,15.8787,15.8552,15.8787,72833.0
2016-07-01 15:00:00,20.28,20.32,20.28,20.31,169028.0,15.8787,15.91,15.8787,15.9022,169028.0
2016-07-01 15:10:00,20.31,20.31,20.3,20.3,67988.0,15.9022,15.9022,15.8944,15.8944,67988.0
2016-07-01 15:20:00,20.3,20.31,20.28,20.3,166115.0,15.8944,15.9022,15.8787,15.8944,166115.0
2016-07-01 15:30:00,20.3,20.31,20.26,20.27,200542.0,15.8944,15.9022,15.863,15.8709,200542.0
2016-07-01 15:40:00,20.26,20.31,20.26,20.3,305596.0,15.863,15.9022,15.863,15.8944,305596.0
2016-07-01 15:50:00,20.3,20.32,20.29,20.29,600841.0,15.8944,15.91,15.8865,15.8865,600841.0
2016-07-05 09:30:00,20.2,20.2,20.07,20.1,115400.0,15.8161,15.8161,15.7143,15.7378,115400.0
2016-07-05 09:40:00,20.1,20.11,20.0,20.03,74264.0,15.7378,15.7456,15.6595,15.683,74264.0
2016-07-05 09:50:00,20.03,20.03,19.99,20.02,84047.0,15.683,15.683,15.6516,15.6751,84047.0
2016-07-05 10:00:00,20.02,20.03,19.96,19.96,66441.0,15.6751,15.683,15.6282,15.6282,66441.0
2016-07-05 10:10:00,19.96,20.02,19.95,20.01,60431.0,15.6282,15.6751,15.6203,15.6673,60431.0
2016-07-05 10:20:00,20.0,20.03,19.98,20.01,49706.0,15.6595,15.683,15.6438,15.6673,49706.0
2016-07-05 10:30:00,20.0,20.05,20.0,20.04,64412.0,15.6595,15.6986,15.6595,15.6908,64412.0
2016-07-05 10:40:00,20.04,20.08,20.01,20.03,47767.0,15.6908,15.7221,15.6673,15.683,47767.0
2016-07-05 10:50:00,20.03,20.03,19.97,19.99,73074.0,15.683,15.683,15.636,15.6516,73074.0
2016-07-05 11:00:00,19.98,19.99,19.95,19.98,66373.0,15.6438,15.6516,15.6203,15.6438,66373.0
2016-07-05 11:10:00,19.98,19.99,19.92,19.98,123750.0,15.6438,15.6516,15.5968,15.6438,123750.0
2016-07-05 11:20:00,19.97,19.99,19.95,19.95,46462.0,15.636,15.6516,15.6203,15.6203,46462.0
2016-07-05 11:30:00,19.96,19.97,19.94,19.96,36749.0,15.6282,15.636,15.6125,15.6282,36749.0
2016-07-05 11:40:00,19.96,19.97,19.92,19.94,56561.0,15.6282,15.636,15.5968,15.6125,56561.0
2016-07-05 11:50:00,19.94,19.95,19.93,19.94,24942.0,15.6125,15.6203,15.6047,15.6125,24942.0
2016-07-05 12:00:00,19.94,19.95,19.92,19.92,48039.0,15.6125,15.6203,15.5968,15.5968,48039.0
2016-07-05 12:10:00,19.92,19.92,19.88,19.88,119098.0,15.5968,15.5968,15.5655,15.5655,119098.0
2016-07-05 12:20:00,19.88,19.97,19.88,19.96,94201.0,15.5655,15.636,15.5655,15.6282,94201.0
2016-07-05 12:30:00,19.96,19.97,19.91,19.91,88506.0,15.6282,15.636,15.589,15.589,88506.0
2016-07-05 12:40:00,19.92,19.93,19.91,19.92,51921.0,15.5968,15.6047,15.589,15.5968,51921.0
2016-07-05 12:50:00,19.93,19.93,19.89,19.91,48506.0,15.6047,15.6047,15.5733,15.589,48506.0
2016-07-05 13:00:00,19.91,19.92,19.87,19.89,60912.0,15.589,15.5968,15.5577,15.5733,60912.0
2016-07-05 13:10:00,19.89,19.89,19.84,19.84,73293.0,15.5733,15.5733,15.5342,15.5342,73293.0
2016-07-05 13:20:00,19.84,19.87,19.84,19.86,28277.0,15.5342,15.5577,15.5342,15.5499,28277.0
2016-07-05 13:30:00,19.85,19.87,19.84,19.85,38688.0,15.542,15.5577,15.5342,15.542,38688.0
2016-07-05 13:40:00,19.85,19.86,19.82,19.85,53189.0,15.542,15.5499,15.5185,15.542,53189.0
2016-07-05 13:50:00,19.85,19.85,19.83,19.85,40959.0,15.542,15.542,15.5264,15.542,40959.0
2016-07-05 14:00:00,19.85,19.89,19.84,19.87,68968.0,15.542,15.5733,15.5342,15.5577,68968.0
2016-07-05 14:10:00,19.88,19.93,19.87,19.9,74161.0,15.5655,15.6047,15.5577,15.5812,74161.0
2016-07-05 14:20:00,19.89,19.9,19.85,19.88,68822.0,15.5733,15.5812,15.542,15.5655,68822.0
2016-07-05 14:30:00,19.88,19.89,19.86,19.88,54828.0,15.5655,15.5733,15.5499,15.5655,54828.0
2016-07-05 14:40:00,19.88,19.89,19.84,19.85,69488.0,15.5655,15.5733,15.5342,15.542,69488.0
2016-07-05 14:50:00,19.85,19.86,19.84,19.85,77198.0,15.542,15.5499,15.5342,15.542,77198.0
2016-07-05 15:00:00,19.86,19.9,19.85,19.89,71410.0,15.5499,15.5812,15.542,15.5733,71410.0
2016-07-05 15:10:00,19.89,19.91,19.87,19.9,66080.0,15.5733,15.589,15.5577,15.5812,66080.0
2016-07-05 15:20:00,19.91,19.92,19.89,19.9,56641.0,15.589,15.5968,15.5733,15.5812,56641.0
2016-07-05 15:30:00,19.9,19.97,19.9,19.95,166364.0,15.5812,15.636,15.5812,15.6203,166364.0
2016-07-05 15:40:00,19.95,19.97,19.94,19.96,184161.0,15.6203,15.636,15.6125,15.6282,184161.0
2016-07-05 15:50:00,19.96,19.96,19.92,19.92,380046.0,15.6282,15.6282,15.5968,15.5968,380046.0
2016-07-06 09:30:00,19.86,19.89,19.8,19.84,120001.0,15.5499,15.5733,15.5029,15.5342,120001.0
2016-07-06 09:40:00,19.83,19.84,19.78,19.84,120806.0,15.5264,15.5342,15.4872,15.5342,120806.0
2016-07-06 09:50:00,19.83,19.92,19.82,19.89,57421.0,15.5264,15.5968,15.5185,15.5733,57421.0
2016-07-06 10:00:00,19.9,19.97,19.89,19.91,82149.0,15.5812,15.636,15.5733,15.589,82149.0
2016-07-06 10:10:00,19.91,19.92,19.84,19.85,69779.0,15.589,15.5968,15.5342,15.542,69779.0
2016-07-06 10:20:00,19.85,19.86,19.81,19.84,46377.0,15.542,15.5499,15.5107,15.5342,46377.0
2016-07-06 10:30:00,19.84,19.86,19.81,19.85,65052.0,15.5342,15.5499,15.5107,15.542,65052.0
2016-07-06 10:40:00,19.86,19.9,19.85,19.89,30487.0,15.5499,15.5812,15.542,15.5733,30487.0
2016-07-06 10:50:00,19.89,19.95,19.89,19.95,63891.0,15.5733,15.6203,15.5733,15.6203,63891.0
2016-07-06 11:00:00,19.95,20.0,19.95,19.99,36833.0,15.6203,15.6595,15.6203,15.6516,36833.0
2016-07-06 11:10:00,19.99,20.04,19.99,20.01,75547.0,15.6516,15.6908,15.6516,15.6673,75547.0
2016-07-06 11:20:00,20.01,20.02,19.95,19.96,46915.0,15.6673,15.6751,15.6203,15.6282,46915.0
2016-07-06 11:30:00,19.96,19.96,19.92,19.95,37296.0,15.6282,15.6282,15.5968,15.6203,37296.0
2016-07-06 11:40:00,19.95,19.97,19.93,19.94,32997.0,15.6203,15.636,15.6047,15.6125,32997.0
2016-07-06 11:50:00,19.94,19.97,19.93,19.97,42971.0,15.6125,15.636,15.6047,15.636,42971.0
2016-07-06 12:00:00,19.98,20.05,19.97,20.03,40084.0,15.6438,15.6986,15.636,15.683,40084.0
2016-07-06 12:10:00,20.03,20.04,20.0,20.03,65200.0,15.683,15.6908,15.6595,15.683,65200.0
2016-07-06 12:20:00,20.03,20.05,20.01,20.04,38833.0,15.683,15.6986,15.6673,15.6908,38833.0
2016-07-06 12:30:00,20.04,20.06,20.02,20.02,53044.0,15.6908,15.7065,15.6751,15.6751,53044.0
2016-07-06 12:40:00,20.03,20.07,20.02,20.06,149422.0,15.683,15.7143,15.6751,15.7065,149422.0
2016-07-06 12:50:00,20.06,20.1,20.06,20.1,175089.0,15.7065,15.7378,15.7065,15.7378,175089.0
2016-07-06 13:00:00,20.09,20.1,20.07,20.09,65824.0,15.7299,15.7378,15.7143,15.7299,65824.0
2016-07-06 13:10:00,20.09,20.1,20.08,20.08,39301.0,15.7299,15.7378,15.7221,15.7221,39301.0
2016-07-06 13:20:00,20.09,20.1,20.05,20.07,42465.0,15.7299,15.7378,15.6986,15.7143,42465.0
2016-07-06 13:30:00,20.07,20.08,20.05,20.07,70138.0,15.7143,15.7221,15.6986,15.7143,70138.0
2016-07-06 13:40:00,20.07,20.07,20.03,20.05,56695.0,15.7143,15.7143,15.683,15.6986,56695.0
2016-07-06 13:50:00,20.05,20.08,20.04,20.05,40210.0,15.6986,15.7221,15.6908,15.6986,40210.0
2016-07-06 14:00:00,20.06,20.08,20.02,20.07,53025.0,15.7065,15.7221,15.6751,15.7143,53025.0
2016-07-06 14:10:00,20.07,20.08,20.02,20.07,72125.0,15.7143,15.7221,15.6751,15.7143,72125.0
2016-07-06 14:20:00,20.07,20.08,20.05,20.06,41592.0,15.7143,15.7221,15.6986,15.7065,41592.0
2016-07-06 14:30:00,20.07,20.1,20.05,20.08,51012.0,15.7143,15.7378,15.6986,15.7221,51012.0
2016-07-06 14:40:00,20.08,20.1,20.07,20.08,63758.0,15.7221,15.7378,15.7143,15.7221,63758.0
2016-07-06 14:50:00,20.08,20.14,20.08,20.13,114338.0,15.7221,15.7691,15.7221,15.7613,114338.0
2016-07-06 15:00:00,20.13,20.14,20.09,20.11,52836.0,15.7613,15.7691,15.7299,15.7456,52836.0
2016-07-06 15:10:00,20.11,20.11,20.08,20.08,65745.0,15.7456,15.7456,15.7221,15.7221,65745.0
2016-07-06 15:20:00,20.08,20.09,20.05,20.08,79005.0,15.7221,15.7299,15.6986,15.7221,79005.0
2016-07-06 15:30:00,20.08,20.11,20.07,20.1,70892.0,15.7221,15.7456,15.7143,15.7378,70892.0
2016-07-06 15:40:00,20.1,20.13,20.09,20.1,141586.0,15.7378,15.7613,15.7299,15.7378,141586.0
2016-07-06 15:50:00,20.1,20.13,20.1,20.12,421514.0,15.7378,15.7613,15.7378,15.7534,421514.0
2016-07-07 09:30:00,20.56,20.78,20.46,20.58,473318.0,16.0979,16.2702,16.0196,16.1136,473318.0
2016-07-07 09:40:00,20.59,20.7,20.54,20.59,372191.0,16.1214,16.2076,16.0823,16.1214,372191.0
2016-07-07 09:50:00,20.59,20.61,20.48,20.49,210189.0,16.1214,16.1371,16.0353,16.0431,210189.0
2016-07-07 10:00:00,20.5,20.55,20.48,20.52,184230.0,16.051,16.0901,16.0353,16.0666,184230.0
2016-07-07 10:10:00,20.51,20.54,20.5,20.52,200288.0,16.0588,16.0823,16.051,16.0666,200288.0
2016-07-07 10:20:00,20.52,20.52,20.47,20.51,94569.0,16.0666,16.0666,16.0275,16.0588,94569.0
2016-07-07 10:30:00,20.51,20.53,20.48,20.49,177387.0,16.0588,16.0744,16.0353,16.0431,177387.0
2016-07-07 10:40:00,20.48,20.5,20.43,20.45,77017.0,16.0353,16.051,15.9962,16.0118,77017.0
2016-07-07 10:50:00,20.45,20.45,20.43,20.45,117002.0,16.0118,16.0118,15.9962,16.0118,117002.0
2016-07-07 11:00:00,20.45,20.45,20.4,20.42,148045.0,16.0118,16.0118,15.9727,15.9883,148045.0
2016-07-07 11:10:00,20.41,20.48,20.41,20.45,140252.0,15.9805,16.0353,15.9805,16.0118,140252.0
2016-07-07 11:20:00,20.45,20.47,20.41,20.46,125446.0,16.0118,16.0275,15.9805,16.0196,125446.0
2016-07-07 11:30:00,20.45,20.49,20.44,20.48,112015.0,16.0118,16.0431,16.004,16.0353,112015.0
2016-07-07 11:40:00,20.48,20.49,20.42,20.44,81618.0,16.0353,16.0431,15.9883,16.004,81618.0
2016-07-07 11:50:00,20.44,20.46,20.42,20.44,65274.0,16.004,16.0196,15.9883,16.004,65274.0
2016-07-07 12:00:00,20.44,20.48,20.44,20.45,69857.0,16.004,16.0353,16.004,16.0118,69857.0
2016-07-07 12:10:00,20.44,20.5,20.44,20.5,66563.0,16.004,16.051,16.004,16.051,66563.0
2016-07-07 12:20:00,20.5,20.51,20.43,20.48,95846.0,16.051,16.0588,15.9962,16.0353,95846.0
2016-07-07 12:30:00,20.48,20.52,20.46,20.51,109865.0,16.0353,16.0666,16.0196,16.0588,109865.0
2016-07-07 12:40:00,20.51,20.51,20.46,20.48,63557.0,16.0588,16.0588,16.0196,16.0353,63557.0
2016-07-07 12:50:00,20.47,20.49,20.44,20.46,158026.0,16.0275,16.0431,16.004,16.0196,158026.0
2016-07-07 13:00:00,20.46,20.51,20.44,20.5,141213.0,16.0196,16.0588,16.004,16.051,141213.0
2016-07-07 13:10:00,20.5,20.52,20.46,20.5,161495.0,16.051,16.0666,16.0196,16.051,161495.0
2016-07-07 13:20:00,20.5,20.54,20.49,20.5,79547.0,16.051,16.0823,16.0431,16.051,79547.0
2016-07-07 13:30:00,20.5,20.51,20.46,20.46,135393.0,16.051,16.0588,16.0196,16.0196,135393.0
2016-07-07 13:40:00,20.46,20.48,20.44,20.46,253898.0,16.0196,16.0353,16.004,16.0196,253898.0
2016-07-07 13:50:00,20.46,20.48,20.43,20.46,384842.0,16.0196,16.0353,15.9962,16.0196,384842.0
2016-07-07 14:00:00,20.46,20.46,20.37,20.38,192526.0,16.0196,16.0196,15.9492,15.957,192526.0
2016-07-07 14:10:00,20.37,20.4,20.34,20.37,142481.0,15.9492,15.9727,15.9257,15.9492,142481.0
2016-07-07 14:20:00,20.36,20.42,20.34,20.4,108809.0,15.9413,15.9883,15.9257,15.9727,108809.0
2016-07-07 14:30:00,20.4,20.4,20.37,20.39,77694.0,15.9727,15.9727,15.9492,15.9648,77694.0
2016-07-07 14:40:00,20.39,20.39,20.36,20.39,66109.0,15.9648,15.9648,15.9413,15.9648,66109.0
2016-07-07 14:50:00,20.39,20.42,20.36,20.4,300140.0,15.9648,15.9883,15.9413,15.9727,300140.0
2016-07-07 15:00:00,20.41,20.49,20.4,20.48,119566.0,15.9805,16.0431,15.9727,16.0353,119566.0
2016-07-07 15:10:00,20.49,20.5,20.45,20.46,180754.0,16.0431,16.051,16.0118,16.0196,180754.0
2016-07-07 15:20:00,20.46,20.46,20.41,20.43,242241.0,16.0196,16.0196,15.9805,15.9962,242241.0
2016-07-07 15:30:00,20.43,20.45,20.42,20.45,131974.0,15.9962,16.0118,15.9883,16.0118,131974.0
2016-07-07 15:40:00,20.45,20.46,20.41,20.42,237916.0,16.0118,16.0196,15.9805,15.9883,237916.0
2016-07-07 15:50:00,20.43,20.44,20.42,20.43,411747.0,15.9962,16.004,15.9883,15.9962,411747.0
2016-07-08 09:30:00,20.57,20.71,20.57,20.61,169555.0,16.1058,16.2154,16.1058,16.1371,169555.0
2016-07-08 09:40:00,20.61,20.68,20.6,20.67,191577.0,16.1371,16.1919,16.1293,16.1841,191577.0
2016-07-08 09:50:00,20.67,20.71,20.66,20.7,75987.0,16.1841,16.2154,16.1762,16.2076,75987.0
2016-07-08 10:00:00,20.71,20.76,20.69,20.76,98057.0,16.2154,16.2545,16.1997,16.2545,98057.0
2016-07-08 10:10:00,20.76,20.77,20.68,20.68,71784.0,16.2545,16.2624,16.1919,16.1919,71784.0
2016-07-08 10:20:00,20.67,20.71,20.65,20.69,69266.0,16.1841,16.2154,16.1684,16.1997,69266.0
2016-07-08 10:30:00,20.7,20.73,20.66,20.72,77369.0,16.2076,16.231,16.1762,16.2232,77369.0
2016-07-08 10:40:00,20.71,20.76,20.71,20.74,132797.0,16.2154,16.2545,16.2154,16.2389,132797.0
2016-07-08 10:50:00,20.74,20.75,20.73,20.74,53973.0,16.2389,16.2467,16.231,16.2389,53973.0
2016-07-08 11:00:00,20.74,20.77,20.74,20.74,66676.0,16.2389,16.2624,16.2389,16.2389,66676.0
2016-07-08 11:10:00,20.75,20.79,20.73,20.79,70662.0,16.2467,16.278,16.231,16.278,70662.0
2016-07-08 11:20:00,20.79,20.8,20.76,20.79,68025.0,16.278,16.2859,16.2545,16.278,68025.0
2016-07-08 11:30:00,20.79,20.79,20.76,20.79,62213.0,16.278,16.278,16.2545,16.278,62213.0
2016-07-08 11:40:00,20.78,20.8,20.77,20.79,82334.0,16.2702,16.2859,16.2624,16.278,82334.0
2016-07-08 11:50:00,20.8,20.81,20.73,20.74,134046.0,16.2859,16.2937,16.231,16.2389,134046.0
2016-07-08 12:00:00,20.74,20.75,20.73,20.73,210227.0,16.2389,16.2467,16.231,16.231,210227.0
2016-07-08 12:10:00,20.74,20.75,20.73,20.73,67091.0,16.2389,16.2467,16.231,16.231,67091.0
2016-07-08 12:20:00,20.74,20.74,20.71,20.72,57012.0,16.2389,16.2389,16.2154,16.2232,57012.0
2016-07-08 12:30:00,20.72,20.78,20.72,20.75,107955.0,16.2232,16.2702,16.2232,16.2467,107955.0
2016-07-08 12:40:00,20.76,20.79,20.75,20.79,69836.0,16.2545,16.278,16.2467,16.278,69836.0
2016-07-08 12:50:00,20.78,20.8,20.78,20.8,53102.0,16.2702,16.2859,16.2702,16.2859,53102.0
2016-07-08 13:00:00,20.8,20.84,20.79,20.84,92410.0,16.2859,16.3172,16.278,16.3172,92410.0
2016-07-08 13:10:00,20.84,20.84,20.8,20.82,50779.0,16.3172,16.3172,16.2859,16.3015,50779.0
2016-07-08 13:20:00,20.82,20.83,20.79,20.83,77262.0,16.3015,16.3093,16.278,16.3093,77262.0
2016-07-08 13:30:00,20.82,20.84,20.82,20.84,21770.0,16.3015,16.3172,16.3015,16.3172,21770.0
2016-07-08 13:40:00,20.83,20.85,20.81,20.82,58694.0,16.3093,16.325,16.2937,16.3015,58694.0
2016-07-08 13:50:00,20.82,20.83,20.81,20.82,49958.0,16.3015,16.3093,16.2937,16.3015,49958.0
2016-07-08 14:00:00,20.82,20.84,20.8,20.84,100531.0,16.3015,16.3172,16.2859,16.3172,100531.0
2016-07-08 14:10:00,20.84,20.85,20.82,20.84,92379.0,16.3172,16.325,16.3015,16.3172,92379.0
2016-07-08 14:20:00,20.85,20.86,20.84,20.86,81788.0,16.325,16.3328,16.3172,16.3328,81788.0
2016-07-08 14:30:00,20.85,20.88,20.85,20.87,75709.0,16.325,16.3485,16.325,16.3407,75709.0
2016-07-08 14:40:00,20.86,20.88,20.85,20.86,133600.0,16.3328,16.3485,16.325,16.3328,133600.0
2016-07-08 14:50:00,20.86,20.87,20.82,20.83,237786.0,16.3328,16.3407,16.3015,16.3093,237786.0
2016-07-08 15:00:00,20.84,20.85,20.82,20.85,101597.0,16.3172,16.325,16.3015,16.325,101597.0
2016-07-08 15:10:00,20.85,20.86,20.84,20.85,98383.0,16.325,16.3328,16.3172,16.325,98383.0
2016-07-08 15:20:00,20.86,20.86,20.85,20.85,84022.0,16.3328,16.3328,16.325,16.325,84022.0
2016-07-08 15:30:00,20.85,20.88,20.85,20.88,263616.0,16.325,16.3485,16.325,16.3485,263616.0
2016-07-08 15:40:00,20.88,20.9,20.85,20.9,364436.0,16.3485,16.3641,16.325,16.3641,364436.0
2016-07-08 15:50:00,20.9,20.92,20.89,20.91,650131.0,16.3641,16.3798,16.3563,16.372,650131.0
2016-07-11 09:30:00,20.88,21.06,20.88,21.06,277740.0,16.3485,16.4894,16.3485,16.4894,277740.0
2016-07-11 09:40:00,21.06,21.12,21.01,21.02,148004.0,16.4894,16.5364,16.4503,16.4581,148004.0
2016-07-11 09:50:00,21.03,21.04,20.97,21.02,81199.0,16.4659,16.4738,16.419,16.4581,81199.0
2016-07-11 10:00:00,21.02,21.02,20.96,21.0,104601.0,16.4581,16.4581,16.4111,16.4424,104601.0
2016-07-11 10:10:00,21.0,21.0,20.92,20.94,100168.0,16.4424,16.4424,16.3798,16.3955,100168.0
2016-07-11 10:20:00,20.94,20.96,20.89,20.92,65960.0,16.3955,16.4111,16.3563,16.3798,65960.0
2016-07-11 10:30:00,20.92,20.99,20.91,20.98,133941.0,16.3798,16.4346,16.372,16.4268,133941.0
2016-07-11 10:40:00,20.98,21.0,20.95,20.98,80962.0,16.4268,16.4424,16.4033,16.4268,80962.0
2016-07-11 10:50:00,20.99,21.02,20.98,21.02,87786.0,16.4346,16.4581,16.4268,16.4581,87786.0
2016-07-11 11:00:00,21.02,21.05,21.01,21.02,130174.0,16.4581,16.4816,16.4503,16.4581,130174.0
2016-07-11 11:10:00,21.02,21.04,20.99,21.01,71076.0,16.4581,16.4738,16.4346,16.4503,71076.0
2016-07-11 11:20:00,21.0,21.01,20.97,20.99,80265.0,16.4424,16.4503,16.419,16.4346,80265.0
2016-07-11 11:30:00,21.0,21.0,20.98,20.99,97947.0,16.4424,16.4424,16.4268,16.4346,97947.0
2016-07-11 11:40:00,20.99,21.0,20.94,20.96,110715.0,16.4346,16.4424,16.3955,16.4111,110715.0
2016-07-11 11:50:00,20.96,20.98,20.95,20.96,72468.0,16.4111,16.4268,16.4033,16.4111,72468.0
2016-07-11 12:00:00,20.96,20.98,20.95,20.97,56423.0,16.4111,16.4268,16.4033,16.419,56423.0
2016-07-11 12:10:00,20.97,20.98,20.95,20.96,50527.0,16.419,16.4268,16.4033,16.4111,50527.0
2016-07-11 12:20:00,20.96,20.97,20.95,20.96,44819.0,16.4111,16.419,16.4033,16.4111,44819.0
2016-07-11 12:30:00,20.97,20.99,20.96,20.98,45612.0,16.419,16.4346,16.4111,16.4268,45612.0
2016-07-11 12:40:00,20.98,21.0,20.97,20.98,40196.0,16.4268,16.4424,16.419,16.4268,40196.0
2016-07-11 12:50:00,20.99,21.01,20.97,20.98,81085.0,16.4346,16.4503,16.419,16.4268,81085.0
2016-07-11 13:00:00,20.98,21.0,20.97,20.99,127655.0,16.4268,16.4424,16.419,16.4346,127655.0
2016-07-11 13:10:00,21.0,21.0,20.96,20.98,106121.0,16.4424,16.4424,16.4111,16.4268,106121.0
2016-07-11 13:20:00,20.98,21.0,20.97,21.0,50033.0,16.4268,16.4424,16.419,16.4424,50033.0
2016-07-11 13:30:00,20.99,21.0,20.98,20.99,65142.0,16.4346,16.4424,16.4268,16.4346,65142.0
2016-07-11 13:40:00,20.99,21.0,20.97,21.0,61977.0,16.4346,16.4424,16.419,16.4424,61977.0
2016-07-11 13:50:00,20.99,21.02,20.99,21.0,91996.0,16.4346,16.4581,16.4346,16.4424,91996.0
2016-07-11 14:00:00,21.0,21.02,20.99,21.01,78947.0,16.4424,16.4581,16.4346,16.4503,78947.0
2016-07-11 14:10:00,21.01,21.02,20.99,21.01,91215.0,16.4503,16.4581,16.4346,16.4503,91215.0
2016-07-11 14:20:00,21.01,21.04,21.0,21.03,66632.0,16.4503,16.4738,16.4424,16.4659,66632.0
2016-07-11 14:30:00,21.02,21.04,21.01,21.03,69258.0,16.4581,16.4738,16.4503,16.4659,69258.0
2016-07-11 14:40:00,21.03,21.03,21.0,21.02,82093.0,16.4659,16.4659,16.4424,16.4581,82093.0
2016-07-11 14:50:00,21.02,21.04,21.01,21.02,80161.0,16.4581,16.4738,16.4503,16.4581,80161.0
2016-07-11 15:00:00,21.02,21.04,21.01,21.04,90275.0,16.4581,16.4738,16.4503,16.4738,90275.0
2016-07-11 15:10:00,21.04,21.07,21.03,21.07,86527.0,16.4738,16.4973,16.4659,16.4973,86527.0
2016-07-11 15:20:00,21.07,21.07,21.01,21.02,145506.0,16.4973,16.4973,16.4503,16.4581,145506.0
2016-07-11 15:30:00,21.01,21.02,21.0,21.01,86801.0,16.4503,16.4581,16.4424,16.4503,86801.0
2016-07-11 15:40:00,21.01,21.03,21.0,21.0,239382.0,16.4503,16.4659,16.4424,16.4424,239382.0
2016-07-11 15:50:00,21.0,21.02,20.99,21.0,328350.0,16.4424,16.4581,16.4346,16.4424,328350.0
2016-07-12 09:30:00,21.13,21.25,21.09,21.25,255302.0,16.5442,16.6382,16.5129,16.6382,255302.0
2016-07-12 09:40:00,21.25,21.33,21.24,21.28,172710.0,16.6382,16.7008,16.6304,16.6617,172710.0
2016-07-12 09:50:00,21.28,21.38,21.27,21.32,264539.0,16.6617,16.74,16.6538,16.693,264539.0
2016-07-12 10:00:00,21.32,21.33,21.23,21.23,95853.0,16.693,16.7008,16.6225,16.6225,95853.0
2016-07-12 10:10:00,21.23,21.25,21.18,21.19,126257.0,16.6225,16.6382,16.5834,16.5912,126257.0
2016-07-12 10:20:00,21.19,21.24,21.16,21.21,105519.0,16.5912,16.6304,16.5677,16.6069,105519.0
2016-07-12 10:30:00,21.22,21.25,21.21,21.21,83355.0,16.6147,16.6382,16.6069,16.6069,83355.0
2016-07-12 10:40:00,21.21,21.28,21.21,21.28,99674.0,16.6069,16.6617,16.6069,16.6617,99674.0
2016-07-12 10:50:00,21.28,21.29,21.25,21.27,78529.0,16.6617,16.6695,16.6382,16.6538,78529.0
2016-07-12 11:00:00,21.28,21.35,21.27,21.34,162569.0,16.6617,16.7165,16.6538,16.7087,162569.0
2016-07-12 11:10:00,21.34,21.35,21.33,21.35,84048.0,16.7087,16.7165,16.7008,16.7165,84048.0
2016-07-12 11:20:00,21.35,21.36,21.33,21.35,98346.0,16.7165,16.7243,16.7008,16.7165,98346.0
2016-07-12 11:30:00,21.34,21.36,21.32,21.35,56557.0,16.7087,16.7243,16.693,16.7165,56557.0
2016-07-12 11:40:00,21.36,21.37,21.35,21.36,108046.0,16.7243,16.7321,16.7165,16.7243,108046.0
2016-07-12 11:50:00,21.35,21.36,21.35,21.36,39628.0,16.7165,16.7243,16.7165,16.7243,39628.0
2016-07-12 12:00:00,21.36,21.36,21.34,21.36,46190.0,16.7243,16.7243,16.7087,16.7243,46190.0
2016-07-12 12:10:00,21.36,21.37,21.34,21.35,44487.0,16.7243,16.7321,16.7087,16.7165,44487.0
2016-07-12 12:20:00,21.36,21.37,21.34,21.36,66266.0,16.7243,16.7321,16.7087,16.7243,66266.0
2016-07-12 12:30:00,21.37,21.39,21.36,21.37,95632.0,16.7321,16.7478,16.7243,16.7321,95632.0
2016-07-12 12:40:00,21.37,21.39,21.36,21.39,67222.0,16.7321,16.7478,16.7243,16.7478,67222.0
2016-07-12 12:50:00,21.39,21.39,21.37,21.39,133340.0,16.7478,16.7478,16.7321,16.7478,133340.0
2016-07-12 13:00:00,21.39,21.4,21.37,21.38,68196.0,16.7478,16.7556,16.7321,16.74,68196.0
2016-07-12 13:10:00,21.38,21.39,21.37,21.39,48646.0,16.74,16.7478,16.7321,16.7478,48646.0
2016-07-12 13:20:00,21.39,21.4,21.38,21.39,46131.0,16.7478,16.7556,16.74,16.7478,46131.0
2016-07-12 13:30:00,21.39,21.43,21.38,21.43,115000.0,16.7478,16.7791,16.74,16.7791,115000.0
2016-07-12 13:40:00,21.43,21.45,21.4,21.41,86184.0,16.7791,16.7948,16.7556,16.7635,86184.0
2016-07-12 13:50:00,21.41,21.44,21.38,21.38,158341.0,16.7635,16.787,16.74,16.74,158341.0
2016-07-12 14:00:00,21.38,21.4,21.38,21.38,62667.0,16.74,16.7556,16.74,16.74,62667.0
2016-07-12 14:10:00,21.38,21.43,21.38,21.41,156982.0,16.74,16.7791,16.74,16.7635,156982.0
2016-07-12 14:20:00,21.41,21.43,21.4,21.42,128241.0,16.7635,16.7791,16.7556,16.7713,128241.0
2016-07-12 14:30:00,21.41,21.46,21.41,21.45,139719.0,16.7635,16.8026,16.7635,16.7948,139719.0
2016-07-12 14:40:00,21.45,21.47,21.44,21.46,105772.0,16.7948,16.8104,16.787,16.8026,105772.0
2016-07-12 14:50:00,21.45,21.47,21.44,21.46,130066.0,16.7948,16.8104,16.787,16.8026,130066.0
2016-07-12 15:00:00,21.46,21.47,21.44,21.45,118417.0,16.8026,16.8104,16.787,16.7948,118417.0
2016-07-12 15:10:00,21.45,21.46,21.44,21.46,127081.0,16.7948,16.8026,16.787,16.8026,127081.0
2016-07-12 15:20:00,21.46,21.5,21.45,21.48,266270.0,16.8026,16.8339,16.7948,16.8183,266270.0
2016-07-12 15:30:00,21.48,21.5,21.47,21.48,184422.0,16.8183,16.8339,16.8104,16.8183,184422.0
2016-07-12 15:40:00,21.48,21.5,21.44,21.45,410806.0,16.8183,16.8339,16.787,16.7948,410806.0
2016-07-12 15:50:00,21.44,21.46,21.42,21.44,920721.0,16.787,16.8026,16.7713,16.787,920721.0
2016-07-13 09:30:00,21.45,21.5,21.41,21.46,150405.0,16.7948,16.8339,16.7635,16.8026,150405.0
2016-07-13 09:40:00,21.47,21.49,21.36,21.38,126449.0,16.8104,16.8261,16.7243,16.74,126449.0
2016-07-13 09:50:00,21.38,21.44,21.35,21.43,86340.0,16.74,16.787,16.7165,16.7791,86340.0
2016-07-13 10:00:00,21.44,21.49,21.43,21.48,62099.0,16.787,16.8261,16.7791,16.8183,62099.0
2016-07-13 10:10:00,21.49,21.5,21.45,21.46,88034.0,16.8261,16.8339,16.7948,16.8026,88034.0
2016-07-13 10:20:00,21.46,21.48,21.44,21.45,51723.0,16.8026,16.8183,16.787,16.7948,51723.0
2016-07-13 10:30:00,21.45,21.5,21.44,21.5,90061.0,16.7948,16.8339,16.787,16.8339,90061.0
2016-07-13 10:40:00,21.5,21.55,21.48,21.52,204780.0,16.8339,16.8731,16.8183,16.8496,204780.0
2016-07-13 10:50:00,21.52,21.54,21.51,21.53,65913.0,16.8496,16.8653,16.8418,16.8574,65913.0
2016-07-13 11:00:00,21.54,21.55,21.49,21.53,106571.0,16.8653,16.8731,16.8261,16.8574,106571.0
2016-07-13 11:10:00,21.52,21.54,21.45,21.45,130565.0,16.8496,16.8653,16.7948,16.7948,130565.0
2016-07-13 11:20:00,21.46,21.49,21.45,21.46,56167.0,16.8026,16.8261,16.7948,16.8026,56167.0
2016-07-13 11:30:00,21.47,21.47,21.42,21.42,57915.0,16.8104,16.8104,16.7713,16.7713,57915.0
2016-07-13 11:40:00,21.43,21.44,21.4,21.42,65160.0,16.7791,16.787,16.7556,16.7713,65160.0
2016-07-13 11:50:00,21.42,21.46,21.4,21.46,88266.0,16.7713,16.8026,16.7556,16.8026,88266.0
2016-07-13 12:00:00,21.46,21.47,21.42,21.43,63270.0,16.8026,16.8104,16.7713,16.7791,63270.0
2016-07-13 12:10:00,21.43,21.45,21.42,21.43,42197.0,16.7791,16.7948,16.7713,16.7791,42197.0
2016-07-13 12:20:00,21.44,21.46,21.41,21.41,62163.0,16.787,16.8026,16.7635,16.7635,62163.0
2016-07-13 12:30:00,21.42,21.42,21.39,21.39,52642.0,16.7713,16.7713,16.7478,16.7478,52642.0
2016-07-13 12:40:00,21.39,21.42,21.39,21.41,43207.0,16.7478,16.7713,16.7478,16.7635,43207.0
2016-07-13 12:50:00,21.4,21.42,21.39,21.41,72584.0,16.7556,16.7713,16.7478,16.7635,72584.0
2016-07-13 13:00:00,21.42,21.44,21.41,21.44,40070.0,16.7713,16.787,16.7635,16.787,40070.0
2016-07-13 13:10:00,21.44,21.45,21.43,21.45,28343.0,16.787,16.7948,16.7791,16.7948,28343.0
2016-07-13 13:20:00,21.45,21.45,21.4,21.4,96874.0,16.7948,16.7948,16.7556,16.7556,96874.0
2016-07-13 13:30:00,21.4,21.42,21.38,21.39,96864.0,16.7556,16.7713,16.74,16.7478,96864.0
2016-07-13 13:40:00,21.39,21.42,21.38,21.42,100318.0,16.7478,16.7713,16.74,16.7713,100318.0
2016-07-13 13:50:00,21.42,21.42,21.37,21.39,69136.0,16.7713,16.7713,16.7321,16.7478,69136.0
2016-07-13 14:00:00,21.39,21.42,21.38,21.41,54816.0,16.7478,16.7713,16.74,16.7635,54816.0
2016-07-13 14:10:00,21.41,21.43,21.4,21.42,70245.0,16.7635,16.7791,16.7556,16.7713,70245.0
2016-07-13 14:20:00,21.42,21.45,21.41,21.45,55150.0,16.7713,16.7948,16.7635,16.7948,55150.0
2016-07-13 14:30:00,21.45,21.46,21.43,21.44,101089.0,16.7948,16.8026,16.7791,16.787,101089.0
2016-07-13 14:40:00,21.44,21.44,21.42,21.43,38555.0,16.787,16.787,16.7713,16.7791,38555.0
2016-07-13 14:50:00,21.43,21.44,21.41,21.42,84267.0,16.7791,16.787,16.7635,16.7713,84267.0
2016-07-13 15:00:00,21.42,21.43,21.41,21.42,62023.0,16.7713,16.7791,16.7635,16.7713,62023.0
2016-07-13 15:10:00,21.41,21.42,21.36,21.36,161074.0,16.7635,16.7713,16.7243,16.7243,161074.0
2016-07-13 15:20:00,21.37,21.38,21.35,21.37,135066.0,16.7321,16.74,16.7165,16.7321,135066.0
2016-07-13 15:30:00,21.37,21.39,21.36,21.39,160156.0,16.7321,16.7478,16.7243,16.7478,160156.0
2016-07-13 15:40:00,21.39,21.39,21.37,21.37,192331.0,16.7478,16.7478,16.7321,16.7321,192331.0
2016-07-13 15:50:00,21.37,21.38,21.35,21.37,501559.0,16.7321,16.74,16.7165,16.7321,501559.0
2016-07-14 09:30:00,21.5,21.55,21.45,21.48,190214.0,16.8339,16.8731,16.7948,16.8183,190214.0
2016-07-14 09:40:00,21.48,21.48,21.39,21.39,87139.0,16.8183,16.8183,16.7478,16.7478,87139.0
2016-07-14 09:50:00,21.4,21.48,21.39,21.46,108447.0,16.7556,16.8183,16.7478,16.8026,108447.0
2016-07-14 10:00:00,21.46,21.52,21.45,21.5,144126.0,16.8026,16.8496,16.7948,16.8339,144126.0
2016-07-14 10:10:00,21.5,21.52,21.43,21.44,112778.0,16.8339,16.8496,16.7791,16.787,112778.0
2016-07-14 10:20:00,21.44,21.48,21.44,21.45,156476.0,16.787,16.8183,16.787,16.7948,156476.0
2016-07-14 10:30:00,21.46,21.52,21.45,21.51,127127.0,16.8026,16.8496,16.7948,16.8418,127127.0
2016-07-14 10:40:00,21.51,21.52,21.47,21.51,66571.0,16.8418,16.8496,16.8104,16.8418,66571.0
2016-07-14 10:50:00,21.51,21.54,21.5,21.52,172754.0,16.8418,16.8653,16.8339,16.8496,172754.0
2016-07-14 11:00:00,21.52,21.55,21.51,21.53,74864.0,16.8496,16.8731,16.8418,16.8574,74864.0
2016-07-14 11:10:00,21.54,21.54,21.51,21.51,38124.0,16.8653,16.8653,16.8418,16.8418,38124.0
2016-07-14 11:20:00,21.52,21.53,21.48,21.48,58734.0,16.8496,16.8574,16.8183,16.8183,58734.0
2016-07-14 11:30:00,21.48,21.49,21.47,21.49,70031.0,16.8183,16.8261,16.8104,16.8261,70031.0
2016-07-14 11:40:00,21.49,21.5,21.47,21.49,57481.0,16.8261,16.8339,16.8104,16.8261,57481.0
2016-07-14 11:50:00,21.49,21.5,21.48,21.48,35631.0,16.8261,16.8339,16.8183,16.8183,35631.0
2016-07-14 12:00:00,21.49,21.51,21.47,21.47,82573.0,16.8261,16.8418,16.8104,16.8104,82573.0
2016-07-14 12:10:00,21.48,21.48,21.46,21.46,29891.0,16.8183,16.8183,16.8026,16.8026,29891.0
2016-07-14 12:20:00,21.46,21.47,21.42,21.43,59578.0,16.8026,16.8104,16.7713,16.7791,59578.0
2016-07-14 12:30:00,21.43,21.47,21.42,21.44,282894.0,16.7791,16.8104,16.7713,16.787,282894.0
2016-07-14 12:40:00,21.43,21.45,21.42,21.44,31670.0,16.7791,16.7948,16.7713,16.787,31670.0
2016-07-14 12:50:00,21.44,21.45,21.42,21.43,40804.0,16.787,16.7948,16.7713,16.7791,40804.0
2016-07-14 13:00:00,21.43,21.45,21.42,21.45,41198.0,16.7791,16.7948,16.7713,16.7948,41198.0
2016-07-14 13:10:00,21.45,21.45,21.41,21.42,39055.0,16.7948,16.7948,16.7635,16.7713,39055.0
2016-07-14 13:20:00,21.42,21.44,21.41,21.43,107923.0,16.7713,16.787,16.7635,16.7791,107923.0
2016-07-14 13:30:00,21.43,21.45,21.42,21.44,38661.0,16.7791,16.7948,16.7713,16.787,38661.0
2016-07-14 13:40:00,21.44,21.45,21.43,21.43,40774.0,16.787,16.7948,16.7791,16.7791,40774.0
2016-07-14 13:50:00,21.43,21.44,21.4,21.43,87498.0,16.7791,16.787,16.7556,16.7791,87498.0
2016-07-14 14:00:00,21.43,21.43,21.42,21.42,28063.0,16.7791,16.7791,16.7713,16.7713,28063.0
2016-07-14 14:10:00,21.43,21.44,21.4,21.44,131383.0,16.7791,16.787,16.7556,16.787,131383.0
2016-07-14 14:20:00,21.44,21.44,21.43,21.43,20961.0,16.787,16.787,16.7791,16.7791,20961.0
2016-07-14 14:30:00,21.43,21.44,21.43,21.43,34208.0,16.7791,16.787,16.7791,16.7791,34208.0
2016-07-14 14:40:00,21.44,21.46,21.43,21.45,116356.0,16.787,16.8026,16.7791,16.7948,116356.0
2016-07-14 14:50:00,21.46,21.47,21.45,21.46,46507.0,16.8026,16.8104,16.7948,16.8026,46507.0
2016-07-14 15:00:00,21.46,21.48,21.45,21.48,65529.0,16.8026,16.8183,16.7948,16.8183,65529.0
2016-07-14 15:10:00,21.48,21.51,21.46,21.5,141942.0,16.8183,16.8418,16.8026,16.8339,141942.0
2016-07-14 15:20:00,21.5,21.5,21.48,21.49,69974.0,16.8339,16.8339,16.8183,16.8261,69974.0
2016-07-14 15:30:00,21.49,21.5,21.46,21.46,100502.0,16.8261,16.8339,16.8026,16.8026,100502.0
2016-07-14 15:40:00,21.46,21.48,21.45,21.45,157055.0,16.8026,16.8183,16.7948,16.7948,157055.0
2016-07-14 15:50:00,21.46,21.46,21.42,21.42,463737.0,16.8026,16.8026,16.7713,16.7713,463737.0
2016-07-15 09:30:00,21.45,21.45,21.34,21.39,424449.0,16.7948,16.7948,16.7087,16.7478,424449.0
2016-07-15 09:40:00,21.39,21.39,21.34,21.38,70599.0,16.7478,16.7478,16.7087,16.74,70599.0
2016-07-15 09:50:00,21.38,21.42,21.36,21.37,85449.0,16.74,16.7713,16.7243,16.7321,85449.0
2016-07-15 10:00:00,21.38,21.4,21.34,21.36,100981.0,16.74,16.7556,16.7087,16.7243,100981.0
2016-07-15 10:10:00,21.36,21.38,21.29,21.32,164800.0,16.7243,16.74,16.6695,16.693,164800.0
2016-07-15 10:20:00,21.32,21.38,21.32,21.37,51712.0,16.693,16.74,16.693,16.7321,51712.0
2016-07-15 10:30:00,21.38,21.39,21.36,21.36,55323.0,16.74,16.7478,16.7243,16.7243,55323.0
2016-07-15 10:40:00,21.37,21.37,21.34,21.34,128607.0,16.7321,16.7321,16.7087,16.7087,128607.0
2016-07-15 10:50:00,21.34,21.37,21.34,21.34,106073.0,16.7087,16.7321,16.7087,16.7087,106073.0
2016-07-15 11:00:00,21.34,21.35,21.3,21.3,126992.0,16.7087,16.7165,16.6773,16.6773,126992.0
2016-07-15 11:10:00,21.3,21.31,21.27,21.29,112594.0,16.6773,16.6852,16.6538,16.6695,112594.0
2016-07-15 11:20:00,21.29,21.32,21.28,21.3,64378.0,16.6695,16.693,16.6617,16.6773,64378.0
2016-07-15 11:30:00,21.3,21.32,21.29,21.31,46647.0,16.6773,16.693,16.6695,16.6852,46647.0
2016-07-15 11:40:00,21.31,21.31,21.28,21.28,38512.0,16.6852,16.6852,16.6617,16.6617,38512.0
2016-07-15 11:50:00,21.29,21.31,21.28,21.31,86065.0,16.6695,16.6852,16.6617,16.6852,86065.0
2016-07-15 12:00:00,21.3,21.34,21.3,21.31,48417.0,16.6773,16.7087,16.6773,16.6852,48417.0
2016-07-15 12:10:00,21.31,21.33,21.31,21.32,54213.0,16.6852,16.7008,16.6852,16.693,54213.0
2016-07-15 12:20:00,21.32,21.34,21.3,21.34,64367.0,16.693,16.7087,16.6773,16.7087,64367.0
2016-07-15 12:30:00,21.34,21.34,21.3,21.3,53667.0,16.7087,16.7087,16.6773,16.6773,53667.0
2016-07-15 12:40:00,21.31,21.32,21.3,21.3,34169.0,16.6852,16.693,16.6773,16.6773,34169.0
2016-07-15 12:50:00,21.3,21.32,21.29,21.32,32052.0,16.6773,16.693,16.6695,16.693,32052.0
2016-07-15 13:00:00,21.32,21.33,21.31,21.33,46271.0,16.693,16.7008,16.6852,16.7008,46271.0
2016-07-15 13:10:00,21.32,21.35,21.32,21.34,42730.0,16.693,16.7165,16.693,16.7087,42730.0
2016-07-15 13:20:00,21.34,21.35,21.33,21.33,54243.0,16.7087,16.7165,16.7008,16.7008,54243.0
2016-07-15 13:30:00,21.34,21.37,21.33,21.36,45318.0,16.7087,16.7321,16.7008,16.7243,45318.0
2016-07-15 13:40:00,21.36,21.39,21.35,21.35,156079.0,16.7243,16.7478,16.7165,16.7165,156079.0
2016-07-15 13:50:00,21.35,21.36,21.32,21.32,124118.0,16.7165,16.7243,16.693,16.693,124118.0
2016-07-15 14:00:00,21.32,21.34,21.31,21.32,55820.0,16.693,16.7087,16.6852,16.693,55820.0
2016-07-15 14:10:00,21.33,21.34,21.32,21.34,48881.0,16.7008,16.7087,16.693,16.7087,48881.0
2016-07-15 14:20:00,21.34,21.34,21.32,21.34,50265.0,16.7087,16.7087,16.693,16.7087,50265.0
2016-07-15 14:30:00,21.34,21.35,21.33,21.34,52046.0,16.7087,16.7165,16.7008,16.7087,52046.0
2016-07-15 14:40:00,21.34,21.36,21.34,21.36,64354.0,16.7087,16.7243,16.7087,16.7243,64354.0
2016-07-15 14:50:00,21.35,21.37,21.34,21.37,58896.0,16.7165,16.7321,16.7087,16.7321,58896.0
2016-07-15 15:00:00,21.36,21.37,21.35,21.35,61132.0,16.7243,16.7321,16.7165,16.7165,61132.0
2016-07-15 15:10:00,21.36,21.36,21.35,21.36,40862.0,16.7243,16.7243,16.7165,16.7243,40862.0
2016-07-15 15:20:00,21.36,21.38,21.35,21.38,172100.0,16.7243,16.74,16.7165,16.74,172100.0
2016-07-15 15:30:00,21.37,21.4,21.37,21.4,98819.0,16.7321,16.7556,16.7321,16.7556,98819.0
2016-07-15 15:40:00,21.39,21.4,21.36,21.37,158270.0,16.7478,16.7556,16.7243,16.7321,158270.0
2016-07-15 15:50:00,21.37,21.37,21.34,21.35,1024764.0,16.7321,16.7321,16.7087,16.7165,1024764.0
2016-07-18 09:30:00,21.39,21.44,21.36,21.4,139266.0,16.7478,16.787,16.7243,16.7556,139266.0
2016-07-18 09:40:00,21.41,21.41,21.33,21.33,82814.0,16.7635,16.7635,16.7008,16.7008,82814.0
2016-07-18 09:50:00,21.34,21.41,21.33,21.41,62799.0,16.7087,16.7635,16.7008,16.7635,62799.0
2016-07-18 10:00:00,21.4,21.43,21.36,21.37,84527.0,16.7556,16.7791,16.7243,16.7321,84527.0
2016-07-18 10:10:00,21.38,21.42,21.36,21.42,76516.0,16.74,16.7713,16.7243,16.7713,76516.0
2016-07-18 10:20:00,21.41,21.44,21.39,21.42,62339.0,16.7635,16.787,16.7478,16.7713,62339.0
2016-07-18 10:30:00,21.42,21.43,21.38,21.4,312770.0,16.7713,16.7791,16.74,16.7556,312770.0
2016-07-18 10:40:00,21.39,21.4,21.36,21.37,72539.0,16.7478,16.7556,16.7243,16.7321,72539.0
2016-07-18 10:50:00,21.37,21.38,21.34,21.36,104476.0,16.7321,16.74,16.7087,16.7243,104476.0
2016-07-18 11:00:00,21.35,21.36,21.34,21.35,92519.0,16.7165,16.7243,16.7087,16.7165,92519.0
2016-07-18 11:10:00,21.35,21.37,21.34,21.35,137153.0,16.7165,16.7321,16.7087,16.7165,137153.0
2016-07-18 11:20:00,21.35,21.36,21.35,21.35,19369.0,16.7165,16.7243,16.7165,16.7165,19369.0
2016-07-18 11:30:00,21.36,21.36,21.31,21.35,107092.0,16.7243,16.7243,16.6852,16.7165,107092.0
2016-07-18 11:40:00,21.35,21.36,21.34,21.36,46050.0,16.7165,16.7243,16.7087,16.7243,46050.0
2016-07-18 11:50:00,21.36,21.37,21.34,21.35,50616.0,16.7243,16.7321,16.7087,16.7165,50616.0
2016-07-18 12:00:00,21.35,21.37,21.34,21.37,39916.0,16.7165,16.7321,16.7087,16.7321,39916.0
2016-07-18 12:10:00,21.36,21.38,21.35,21.36,68684.0,16.7243,16.74,16.7165,16.7243,68684.0
2016-07-18 12:20:00,21.36,21.37,21.34,21.35,76885.0,16.7243,16.7321,16.7087,16.7165,76885.0
2016-07-18 12:30:00,21.35,21.35,21.33,21.35,53417.0,16.7165,16.7165,16.7008,16.7165,53417.0
2016-07-18 12:40:00,21.36,21.37,21.35,21.37,21285.0,16.7243,16.7321,16.7165,16.7321,21285.0
2016-07-18 12:50:00,21.37,21.39,21.35,21.38,39874.0,16.7321,16.7478,16.7165,16.74,39874.0
2016-07-18 13:00:00,21.38,21.4,21.38,21.39,36323.0,16.74,16.7556,16.74,16.7478,36323.0
2016-07-18 13:10:00,21.39,21.4,21.38,21.39,41596.0,16.7478,16.7556,16.74,16.7478,41596.0
2016-07-18 13:20:00,21.39,21.39,21.37,21.38,42292.0,16.7478,16.7478,16.7321,16.74,42292.0
2016-07-18 13:30:00,21.38,21.4,21.37,21.39,50014.0,16.74,16.7556,16.7321,16.7478,50014.0
2016-07-18 13:40:00,21.39,21.4,21.38,21.39,110243.0,16.7478,16.7556,16.74,16.7478,110243.0
2016-07-18 13:50:00,21.39,21.41,21.39,21.41,25872.0,16.7478,16.7635,16.7478,16.7635,25872.0
2016-07-18 14:00:00,21.41,21.41,21.4,21.41,24321.0,16.7635,16.7635,16.7556,16.7635,24321.0
2016-07-18 14:10:00,21.41,21.42,21.38,21.41,122342.0,16.7635,16.7713,16.74,16.7635,122342.0
2016-07-18 14:20:00,21.4,21.42,21.39,21.42,112128.0,16.7556,16.7713,16.7478,16.7713,112128.0
2016-07-18 14:30:00,21.41,21.42,21.41,21.41,22348.0,16.7635,16.7713,16.7635,16.7635,22348.0
2016-07-18 14:40:00,21.42,21.43,21.41,21.42,58542.0,16.7713,16.7791,16.7635,16.7713,58542.0
2016-07-18 14:50:00,21.42,21.43,21.41,21.43,45318.0,16.7713,16.7791,16.7635,16.7791,45318.0
2016-07-18 15:00:00,21.43,21.43,21.4,21.41,63742.0,16.7791,16.7791,16.7556,16.7635,63742.0
2016-07-18 15:10:00,21.41,21.42,21.4,21.42,49929.0,16.7635,16.7713,16.7556,16.7713,49929.0
2016-07-18 15:20:00,21.42,21.42,21.39,21.4,94814.0,16.7713,16.7713,16.7478,16.7556,94814.0
2016-07-18 15:30:00,21.4,21.41,21.39,21.39,188846.0,16.7556,16.7635,16.7478,16.7478,188846.0
2016-07-18 15:40:00,21.39,21.4,21.38,21.4,202331.0,16.7478,16.7556,16.74,16.7556,202331.0
2016-07-18 15:50:00,21.4,21.41,21.39,21.39,567995.0,16.7556,16.7635,16.7478,16.7478,567995.0
2016-07-19 09:30:00,21.32,21.44,21.32,21.37,171170.0,16.693,16.787,16.693,16.7321,171170.0
2016-07-19 09:40:00,21.36,21.41,21.34,21.38,80420.0,16.7243,16.7635,16.7087,16.74,80420.0
2016-07-19 09:50:00,21.38,21.38,21.31,21.38,160813.0,16.74,16.74,16.6852,16.74,160813.0
2016-07-19 10:00:00,21.38,21.38,21.33,21.36,44901.0,16.74,16.74,16.7008,16.7243,44901.0
2016-07-19 10:10:00,21.36,21.38,21.35,21.36,52594.0,16.7243,16.74,16.7165,16.7243,52594.0
2016-07-19 10:20:00,21.36,21.4,21.36,21.38,85315.0,16.7243,16.7556,16.7243,16.74,85315.0
2016-07-19 10:30:00,21.38,21.39,21.36,21.36,40983.0,16.74,16.7478,16.7243,16.7243,40983.0
2016-07-19 10:40:00,21.37,21.39,21.29,21.3,210406.0,16.7321,16.7478,16.6695,16.6773,210406.0
2016-07-19 10:50:00,21.3,21.33,21.3,21.33,34520.0,16.6773,16.7008,16.6773,16.7008,34520.0
2016-07-19 11:00:00,21.33,21.35,21.32,21.34,38542.0,16.7008,16.7165,16.693,16.7087,38542.0
2016-07-19 11:10:00,21.34,21.35,21.33,21.34,34397.0,16.7087,16.7165,16.7008,16.7087,34397.0
2016-07-19 11:20:00,21.34,21.34,21.28,21.29,109199.0,16.7087,16.7087,16.6617,16.6695,109199.0
2016-07-19 11:30:00,21.29,21.29,21.25,21.27,93019.0,16.6695,16.6695,16.6382,16.6538,93019.0
2016-07-19 11:40:00,21.27,21.28,21.24,21.27,52382.0,16.6538,16.6617,16.6304,16.6538,52382.0
2016-07-19 11:50:00,21.27,21.3,21.26,21.27,94991.0,16.6538,16.6773,16.646,16.6538,94991.0
2016-07-19 12:00:00,21.27,21.28,21.26,21.27,39161.0,16.6538,16.6617,16.646,16.6538,39161.0
2016-07-19 12:10:00,21.28,21.28,21.24,21.25,84734.0,16.6617,16.6617,16.6304,16.6382,84734.0
2016-07-19 12:20:00,21.25,21.29,21.25,21.29,99778.0,16.6382,16.6695,16.6382,16.6695,99778.0
2016-07-19 12:30:00,21.29,21.3,21.27,21.3,116311.0,16.6695,16.6773,16.6538,16.6773,116311.0
2016-07-19 12:40:00,21.3,21.31,21.29,21.31,16928.0,16.6773,16.6852,16.6695,16.6852,16928.0
2016-07-19 12:50:00,21.31,21.32,21.29,21.3,93876.0,16.6852,16.693,16.6695,16.6773,93876.0
2016-07-19 13:00:00,21.3,21.3,21.27,21.28,60625.0,16.6773,16.6773,16.6538,16.6617,60625.0
2016-07-19 13:10:00,21.28,21.28,21.25,21.25,61492.0,16.6617,16.6617,16.6382,16.6382,61492.0
2016-07-19 13:20:00,21.25,21.28,21.25,21.27,31892.0,16.6382,16.6617,16.6382,16.6538,31892.0
2016-07-19 13:30:00,21.27,21.29,21.26,21.29,39330.0,16.6538,16.6695,16.646,16.6695,39330.0
2016-07-19 13:40:00,21.29,21.29,21.28,21.29,24375.0,16.6695,16.6695,16.6617,16.6695,24375.0
2016-07-19 13:50:00,21.28,21.29,21.27,21.29,38841.0,16.6617,16.6695,16.6538,16.6695,38841.0
2016-07-19 14:00:00,21.28,21.32,21.28,21.31,28324.0,16.6617,16.693,16.6617,16.6852,28324.0
2016-07-19 14:10:00,21.31,21.32,21.3,21.32,35035.0,16.6852,16.693,16.6773,16.693,35035.0
2016-07-19 14:20:00,21.31,21.32,21.3,21.31,34449.0,16.6852,16.693,16.6773,16.6852,34449.0
2016-07-19 14:30:00,21.31,21.32,21.3,21.32,44049.0,16.6852,16.693,16.6773,16.693,44049.0
2016-07-19 14:40:00,21.32,21.33,21.31,21.32,37082.0,16.693,16.7008,16.6852,16.693,37082.0
2016-07-19 14:50:00,21.32,21.33,21.31,21.32,47122.0,16.693,16.7008,16.6852,16.693,47122.0
2016-07-19 15:00:00,21.31,21.32,21.3,21.3,75454.0,16.6852,16.693,16.6773,16.6773,75454.0
2016-07-19 15:10:00,21.3,21.3,21.28,21.28,121265.0,16.6773,16.6773,16.6617,16.6617,121265.0
2016-07-19 15:20:00,21.29,21.31,21.28,21.3,71503.0,16.6695,16.6852,16.6617,16.6773,71503.0
2016-07-19 15:30:00,21.3,21.31,21.29,21.31,69061.0,16.6773,16.6852,16.6695,16.6852,69061.0
2016-07-19 15:40:00,21.31,21.33,21.3,21.33,124651.0,16.6852,16.7008,16.6773,16.7008,124651.0
2016-07-19 15:50:00,21.33,21.33,21.31,21.33,488018.0,16.7008,16.7008,16.6852,16.7008,488018.0
2016-07-20 09:30:00,21.39,21.42,21.25,21.29,522101.0,16.7478,16.7713,16.6382,16.6695,522101.0
2016-07-20 09:40:00,21.29,21.38,21.28,21.36,578205.0,16.6695,16.74,16.6617,16.7243,578205.0
2016-07-20 09:50:00,21.36,21.38,21.35,21.38,88671.0,16.7243,16.74,16.7165,16.74,88671.0
2016-07-20 10:00:00,21.39,21.46,21.38,21.44,89437.0,16.7478,16.8026,16.74,16.787,89437.0
2016-07-20 10:10:00,21.45,21.46,21.42,21.46,72261.0,16.7948,16.8026,16.7713,16.8026,72261.0
2016-07-20 10:20:00,21.46,21.47,21.44,21.44,53825.0,16.8026,16.8104,16.787,16.787,53825.0
2016-07-20 10:30:00,21.45,21.5,21.44,21.5,90182.0,16.7948,16.8339,16.787,16.8339,90182.0
2016-07-20 10:40:00,21.5,21.53,21.49,21.52,365049.0,16.8339,16.8574,16.8261,16.8496,365049.0
2016-07-20 10:50:00,21.52,21.57,21.51,21.57,60621.0,16.8496,16.8887,16.8418,16.8887,60621.0
2016-07-20 11:00:00,21.57,21.57,21.55,21.57,47276.0,16.8887,16.8887,16.8731,16.8887,47276.0
2016-07-20 11:10:00,21.57,21.59,21.55,21.59,102933.0,16.8887,16.9044,16.8731,16.9044,102933.0
2016-07-20 11:20:00,21.59,21.6,21.57,21.57,99450.0,16.9044,16.9122,16.8887,16.8887,99450.0
2016-07-20 11:30:00,21.57,21.58,21.55,21.55,90003.0,16.8887,16.8966,16.8731,16.8731,90003.0
2016-07-20 11:40:00,21.56,21.56,21.55,21.55,66677.0,16.8809,16.8809,16.8731,16.8731,66677.0
2016-07-20 11:50:00,21.55,21.58,21.55,21.56,99791.0,16.8731,16.8966,16.8731,16.8809,99791.0
2016-07-20 12:00:00,21.56,21.57,21.55,21.55,26066.0,16.8809,16.8887,16.8731,16.8731,26066.0
2016-07-20 12:10:00,21.55,21.57,21.55,21.57,43434.0,16.8731,16.8887,16.8731,16.8887,43434.0
2016-07-20 12:20:00,21.57,21.57,21.56,21.56,17042.0,16.8887,16.8887,16.8809,16.8809,17042.0
2016-07-20 12:30:00,21.56,21.59,21.56,21.58,56739.0,16.8809,16.9044,16.8809,16.8966,56739.0
2016-07-20 12:40:00,21.59,21.6,21.58,21.59,45686.0,16.9044,16.9122,16.8966,16.9044,45686.0
2016-07-20 12:50:00,21.58,21.59,21.58,21.59,10987.0,16.8966,16.9044,16.8966,16.9044,10987.0
2016-07-20 13:00:00,21.59,21.6,21.58,21.59,52557.0,16.9044,16.9122,16.8966,16.9044,52557.0
2016-07-20 13:10:00,21.6,21.6,21.58,21.6,50660.0,16.9122,16.9122,16.8966,16.9122,50660.0
2016-07-20 13:20:00,21.6,21.62,21.59,21.61,76264.0,16.9122,16.9279,16.9044,16.9201,76264.0
2016-07-20 13:30:00,21.61,21.64,21.6,21.62,75971.0,16.9201,16.9435,16.9122,16.9279,75971.0
2016-07-20 13:40:00,21.63,21.64,21.61,21.62,60890.0,16.9357,16.9435,16.9201,16.9279,60890.0
2016-07-20 13:50:00,21.61,21.63,21.6,21.63,78244.0,16.9201,16.9357,16.9122,16.9357,78244.0
2016-07-20 14:00:00,21.63,21.65,21.61,21.64,71529.0,16.9357,16.9514,16.9201,16.9435,71529.0
2016-07-20 14:10:00,21.65,21.65,21.63,21.64,51749.0,16.9514,16.9514,16.9357,16.9435,51749.0
2016-07-20 14:20:00,21.64,21.64,21.62,21.63,47120.0,16.9435,16.9435,16.9279,16.9357,47120.0
2016-07-20 14:30:00,21.64,21.64,21.6,21.63,99396.0,16.9435,16.9435,16.9122,16.9357,99396.0
2016-07-20 14:40:00,21.62,21.64,21.61,21.64,58411.0,16.9279,16.9435,16.9201,16.9435,58411.0
2016-07-20 14:50:00,21.63,21.65,21.62,21.63,53029.0,16.9357,16.9514,16.9279,16.9357,53029.0
2016-07-20 15:00:00,21.63,21.64,21.62,21.63,50344.0,16.9357,16.9435,16.9279,16.9357,50344.0
2016-07-20 15:10:00,21.63,21.64,21.62,21.62,47146.0,16.9357,16.9435,16.9279,16.9279,47146.0
2016-07-20 15:20:00,21.62,21.63,21.6,21.63,70454.0,16.9279,16.9357,16.9122,16.9357,70454.0
2016-07-20 15:30:00,21.63,21.65,21.62,21.64,133799.0,16.9357,16.9514,16.9279,16.9435,133799.0
2016-07-20 15:40:00,21.64,21.65,21.62,21.63,173103.0,16.9435,16.9514,16.9279,16.9357,173103.0
2016-07-20 15:50:00,21.64,21.64,21.61,21.61,294664.0,16.9435,16.9435,16.9201,16.9201,294664.0
2016-07-21 09:30:00,21.64,21.73,21.57,21.73,224291.0,16.9435,17.014,16.8887,17.014,224291.0
2016-07-21 09:40:00,21.74,21.77,21.72,21.75,174843.0,17.0218,17.0453,17.0062,17.0297,174843.0
2016-07-21 09:50:00,21.74,21.75,21.67,21.68,61848.0,17.0218,17.0297,16.967,16.9749,61848.0
2016-07-21 10:00:00,21.69,21.7,21.63,21.64,51671.0,16.9827,16.9905,16.9357,16.9435,51671.0
2016-07-21 10:10:00,21.64,21.65,21.61,21.61,66442.0,16.9435,16.9514,16.9201,16.9201,66442.0
2016-07-21 10:20:00,21.62,21.64,21.58,21.62,64760.0,16.9279,16.9435,16.8966,16.9279,64760.0
2016-07-21 10:30:00,21.62,21.63,21.58,21.61,51341.0,16.9279,16.9357,16.8966,16.9201,51341.0
2016-07-21 10:40:00,21.61,21.62,21.59,21.62,37887.0,16.9201,16.9279,16.9044,16.9279,37887.0
2016-07-21 10:50:00,21.61,21.65,21.61,21.65,35683.0,16.9201,16.9514,16.9201,16.9514,35683.0
2016-07-21 11:00:00,21.65,21.65,21.63,21.64,26401.0,16.9514,16.9514,16.9357,16.9435,26401.0
2016-07-21 11:10:00,21.64,21.64,21.63,21.63,18324.0,16.9435,16.9435,16.9357,16.9357,18324.0
2016-07-21 11:20:00,21.64,21.64,21.62,21.62,47024.0,16.9435,16.9435,16.9279,16.9279,47024.0
2016-07-21 11:30:00,21.63,21.63,21.59,21.59,64611.0,16.9357,16.9357,16.9044,16.9044,64611.0
2016-07-21 11:40:00,21.59,21.6,21.57,21.58,58231.0,16.9044,16.9122,16.8887,16.8966,58231.0
2016-07-21 11:50:00,21.58,21.59,21.56,21.59,59622.0,16.8966,16.9044,16.8809,16.9044,59622.0
2016-07-21 12:00:00,21.58,21.59,21.58,21.59,31128.0,16.8966,16.9044,16.8966,16.9044,31128.0
2016-07-21 12:10:00,21.59,21.6,21.57,21.6,55526.0,16.9044,16.9122,16.8887,16.9122,55526.0
2016-07-21 12:20:00,21.6,21.61,21.59,21.61,35642.0,16.9122,16.9201,16.9044,16.9201,35642.0
2016-07-21 12:30:00,21.61,21.61,21.58,21.6,63632.0,16.9201,16.9201,16.8966,16.9122,63632.0
2016-07-21 12:40:00,21.59,21.6,21.57,21.58,58235.0,16.9044,16.9122,16.8887,16.8966,58235.0
2016-07-21 12:50:00,21.58,21.59,21.57,21.59,27437.0,16.8966,16.9044,16.8887,16.9044,27437.0
2016-07-21 13:00:00,21.58,21.59,21.55,21.55,41693.0,16.8966,16.9044,16.8731,16.8731,41693.0
2016-07-21 13:10:00,21.55,21.59,21.55,21.57,58450.0,16.8731,16.9044,16.8731,16.8887,58450.0
2016-07-21 13:20:00,21.57,21.59,21.56,21.57,36165.0,16.8887,16.9044,16.8809,16.8887,36165.0
2016-07-21 13:30:00,21.57,21.58,21.56,21.57,40836.0,16.8887,16.8966,16.8809,16.8887,40836.0
2016-07-21 13:40:00,21.56,21.57,21.52,21.54,148665.0,16.8809,16.8887,16.8496,16.8653,148665.0
2016-07-21 13:50:00,21.54,21.56,21.51,21.53,71301.0,16.8653,16.8809,16.8418,16.8574,71301.0
2016-07-21 14:00:00,21.53,21.53,21.5,21.51,63888.0,16.8574,16.8574,16.8339,16.8418,63888.0
2016-07-21 14:10:00,21.51,21.52,21.48,21.49,62074.0,16.8418,16.8496,16.8183,16.8261,62074.0
2016-07-21 14:20:00,21.49,21.53,21.48,21.52,64462.0,16.8261,16.8574,16.8183,16.8496,64462.0
2016-07-21 14:30:00,21.53,21.53,21.5,21.52,58637.0,16.8574,16.8574,16.8339,16.8496,58637.0
2016-07-21 14:40:00,21.52,21.53,21.5,21.5,46719.0,16.8496,16.8574,16.8339,16.8339,46719.0
2016-07-21 14:50:00,21.51,21.51,21.5,21.5,28207.0,16.8418,16.8418,16.8339,16.8339,28207.0
2016-07-21 15:00:00,21.51,21.51,21.48,21.48,67701.0,16.8418,16.8418,16.8183,16.8183,67701.0
2016-07-21 15:10:00,21.48,21.5,21.46,21.48,94829.0,16.8183,16.8339,16.8026,16.8183,94829.0
2016-07-21 15:20:00,21.48,21.51,21.47,21.51,78476.0,16.8183,16.8418,16.8104,16.8418,78476.0
2016-07-21 15:30:00,21.51,21.52,21.48,21.48,138390.0,16.8418,16.8496,16.8183,16.8183,138390.0
2016-07-21 15:40:00,21.48,21.51,21.47,21.5,264676.0,16.8183,16.8418,16.8104,16.8339,264676.0
2016-07-21 15:50:00,21.5,21.51,21.49,21.51,381590.0,16.8339,16.8418,16.8261,16.8418,381590.0
2016-07-22 09:30:00,21.46,21.51,21.36,21.38,122028.0,16.8026,16.8418,16.7243,16.74,122028.0
2016-07-22 09:40:00,21.38,21.49,21.38,21.46,70391.0,16.74,16.8261,16.74,16.8026,70391.0
2016-07-22 09:50:00,21.47,21.49,21.45,21.46,52157.0,16.8104,16.8261,16.7948,16.8026,52157.0
2016-07-22 10:00:00,21.46,21.5,21.46,21.46,33056.0,16.8026,16.8339,16.8026,16.8026,33056.0
2016-07-22 10:10:00,21.46,21.49,21.45,21.46,38956.0,16.8026,16.8261,16.7948,16.8026,38956.0
2016-07-22 10:20:00,21.45,21.5,21.45,21.5,33270.0,16.7948,16.8339,16.7948,16.8339,33270.0
2016-07-22 10:30:00,21.5,21.53,21.48,21.52,73331.0,16.8339,16.8574,16.8183,16.8496,73331.0
2016-07-22 10:40:00,21.52,21.54,21.51,21.53,52868.0,16.8496,16.8653,16.8418,16.8574,52868.0
2016-07-22 10:50:00,21.53,21.54,21.52,21.54,27826.0,16.8574,16.8653,16.8496,16.8653,27826.0
2016-07-22 11:00:00,21.54,21.54,21.47,21.47,79211.0,16.8653,16.8653,16.8104,16.8104,79211.0
2016-07-22 11:10:00,21.48,21.5,21.45,21.46,74970.0,16.8183,16.8339,16.7948,16.8026,74970.0
2016-07-22 11:20:00,21.46,21.49,21.46,21.46,54280.0,16.8026,16.8261,16.8026,16.8026,54280.0
2016-07-22 11:30:00,21.46,21.51,21.46,21.5,56070.0,16.8026,16.8418,16.8026,16.8339,56070.0
2016-07-22 11:40:00,21.5,21.52,21.5,21.52,22791.0,16.8339,16.8496,16.8339,16.8496,22791.0
2016-07-22 11:50:00,21.52,21.56,21.51,21.55,46486.0,16.8496,16.8809,16.8418,16.8731,46486.0
2016-07-22 12:00:00,21.55,21.57,21.54,21.56,36842.0,16.8731,16.8887,16.8653,16.8809,36842.0
2016-07-22 12:10:00,21.57,21.61,21.56,21.6,54389.0,16.8887,16.9201,16.8809,16.9122,54389.0
2016-07-22 12:20:00,21.59,21.63,21.58,21.62,80779.0,16.9044,16.9357,16.8966,16.9279,80779.0
2016-07-22 12:30:00,21.62,21.63,21.61,21.61,16434.0,16.9279,16.9357,16.9201,16.9201,16434.0
2016-07-22 12:40:00,21.61,21.63,21.6,21.6,36486.0,16.9201,16.9357,16.9122,16.9122,36486.0
2016-07-22 12:50:00,21.61,21.61,21.59,21.6,36545.0,16.9201,16.9201,16.9044,16.9122,36545.0
2016-07-22 13:00:00,21.6,21.61,21.59,21.6,75399.0,16.9122,16.9201,16.9044,16.9122,75399.0
2016-07-22 13:10:00,21.6,21.62,21.6,21.6,28931.0,16.9122,16.9279,16.9122,16.9122,28931.0
2016-07-22 13:20:00,21.6,21.61,21.6,21.61,35185.0,16.9122,16.9201,16.9122,16.9201,35185.0
2016-07-22 13:30:00,21.61,21.62,21.6,21.61,46572.0,16.9201,16.9279,16.9122,16.9201,46572.0
2016-07-22 13:40:00,21.6,21.63,21.6,21.61,64503.0,16.9122,16.9357,16.9122,16.9201,64503.0
2016-07-22 13:50:00,21.6,21.62,21.6,21.6,49373.0,16.9122,16.9279,16.9122,16.9122,49373.0
2016-07-22 14:00:00,21.6,21.61,21.59,21.6,87965.0,16.9122,16.9201,16.9044,16.9122,87965.0
2016-07-22 14:10:00,21.6,21.61,21.59,21.6,25563.0,16.9122,16.9201,16.9044,16.9122,25563.0
2016-07-22 14:20:00,21.6,21.61,21.58,21.6,75902.0,16.9122,16.9201,16.8966,16.9122,75902.0
2016-07-22 14:30:00,21.61,21.63,21.6,21.62,48478.0,16.9201,16.9357,16.9122,16.9279,48478.0
2016-07-22 14:40:00,21.62,21.65,21.62,21.64,68096.0,16.9279,16.9514,16.9279,16.9435,68096.0
2016-07-22 14:50:00,21.64,21.65,21.63,21.64,36134.0,16.9435,16.9514,16.9357,16.9435,36134.0
2016-07-22 15:00:00,21.63,21.64,21.61,21.61,68857.0,16.9357,16.9435,16.9201,16.9201,68857.0
2016-07-22 15:10:00,21.61,21.63,21.6,21.61,96900.0,16.9201,16.9357,16.9122,16.9201,96900.0
2016-07-22 15:20:00,21.61,21.63,21.61,21.63,71570.0,16.9201,16.9357,16.9201,16.9357,71570.0
2016-07-22 15:30:00,21.63,21.65,21.62,21.64,101668.0,16.9357,16.9514,16.9279,16.9435,101668.0
2016-07-22 15:40:00,21.64,21.67,21.64,21.65,190626.0,16.9435,16.967,16.9435,16.9514,190626.0
2016-07-22 15:50:00,21.65,21.66,21.64,21.65,261540.0,16.9514,16.9592,16.9435,16.9514,261540.0
2016-07-25 09:30:00,21.6,21.7,21.6,21.69,108643.0,16.9122,16.9905,16.9122,16.9827,108643.0
2016-07-25 09:40:00,21.69,21.72,21.67,21.68,47422.0,16.9827,17.0062,16.967,16.9749,47422.0
2016-07-25 09:50:00,21.68,21.7,21.64,21.65,85373.0,16.9749,16.9905,16.9435,16.9514,85373.0
2016-07-25 10:00:00,21.65,21.65,21.58,21.6,84806.0,16.9514,16.9514,16.8966,16.9122,84806.0
2016-07-25 10:10:00,21.6,21.6,21.54,21.56,72113.0,16.9122,16.9122,16.8653,16.8809,72113.0
2016-07-25 10:20:00,21.56,21.6,21.55,21.6,53343.0,16.8809,16.9122,16.8731,16.9122,53343.0
2016-07-25 10:30:00,21.59,21.6,21.57,21.6,63262.0,16.9044,16.9122,16.8887,16.9122,63262.0
2016-07-25 10:40:00,21.59,21.61,21.58,21.59,61103.0,16.9044,16.9201,16.8966,16.9044,61103.0
2016-07-25 10:50:00,21.59,21.61,21.57,21.59,79589.0,16.9044,16.9201,16.8887,16.9044,79589.0
2016-07-25 11:00:00,21.59,21.59,21.54,21.55,59541.0,16.9044,16.9044,16.8653,16.8731,59541.0
2016-07-25 11:10:00,21.54,21.59,21.54,21.58,85973.0,16.8653,16.9044,16.8653,16.8966,85973.0
2016-07-25 11:20:00,21.58,21.6,21.58,21.6,53538.0,16.8966,16.9122,16.8966,16.9122,53538.0
2016-07-25 11:30:00,21.6,21.6,21.58,21.6,62351.0,16.9122,16.9122,16.8966,16.9122,62351.0
2016-07-25 11:40:00,21.6,21.61,21.58,21.58,92733.0,16.9122,16.9201,16.8966,16.8966,92733.0
2016-07-25 11:50:00,21.58,21.6,21.57,21.57,46748.0,16.8966,16.9122,16.8887,16.8887,46748.0
2016-07-25 12:00:00,21.57,21.58,21.57,21.58,30120.0,16.8887,16.8966,16.8887,16.8966,30120.0
2016-07-25 12:10:00,21.58,21.59,21.56,21.58,65239.0,16.8966,16.9044,16.8809,16.8966,65239.0
2016-07-25 12:20:00,21.58,21.59,21.55,21.55,94465.0,16.8966,16.9044,16.8731,16.8731,94465.0
2016-07-25 12:30:00,21.55,21.56,21.55,21.55,28699.0,16.8731,16.8809,16.8731,16.8731,28699.0
2016-07-25 12:40:00,21.55,21.58,21.55,21.57,71973.0,16.8731,16.8966,16.8731,16.8887,71973.0
2016-07-25 12:50:00,21.58,21.61,21.57,21.61,93207.0,16.8966,16.9201,16.8887,16.9201,93207.0
2016-07-25 13:00:00,21.6,21.61,21.59,21.59,37088.0,16.9122,16.9201,16.9044,16.9044,37088.0
2016-07-25 13:10:00,21.6,21.61,21.56,21.57,133536.0,16.9122,16.9201,16.8809,16.8887,133536.0
2016-07-25 13:20:00,21.57,21.61,21.56,21.6,59044.0,16.8887,16.9201,16.8809,16.9122,59044.0
2016-07-25 13:30:00,21.6,21.61,21.59,21.59,60563.0,16.9122,16.9201,16.9044,16.9044,60563.0
2016-07-25 13:40:00,21.59,21.61,21.58,21.61,110495.0,16.9044,16.9201,16.8966,16.9201,110495.0
2016-07-25 13:50:00,21.61,21.61,21.59,21.6,71093.0,16.9201,16.9201,16.9044,16.9122,71093.0
2016-07-25 14:00:00,21.59,21.61,21.59,21.59,135708.0,16.9044,16.9201,16.9044,16.9044,135708.0
2016-07-25 14:10:00,21.59,21.6,21.59,21.6,32182.0,16.9044,16.9122,16.9044,16.9122,32182.0
2016-07-25 14:20:00,21.59,21.6,21.59,21.59,44569.0,16.9044,16.9122,16.9044,16.9044,44569.0
2016-07-25 14:30:00,21.6,21.6,21.59,21.59,52662.0,16.9122,16.9122,16.9044,16.9044,52662.0
2016-07-25 14:40:00,21.6,21.61,21.59,21.61,62373.0,16.9122,16.9201,16.9044,16.9201,62373.0
2016-07-25 14:50:00,21.61,21.62,21.6,21.6,78447.0,16.9201,16.9279,16.9122,16.9122,78447.0
2016-07-25 15:00:00,21.61,21.62,21.6,21.61,162169.0,16.9201,16.9279,16.9122,16.9201,162169.0
2016-07-25 15:10:00,21.6,21.61,21.58,21.58,219021.0,16.9122,16.9201,16.8966,16.8966,219021.0
2016-07-25 15:20:00,21.58,21.61,21.58,21.61,98132.0,16.8966,16.9201,16.8966,16.9201,98132.0
2016-07-25 15:30:00,21.61,21.61,21.6,21.61,92604.0,16.9201,16.9201,16.9122,16.9201,92604.0
2016-07-25 15:40:00,21.6,21.63,21.59,21.63,377505.0,16.9122,16.9357,16.9044,16.9357,377505.0
2016-07-25 15:50:00,21.62,21.65,21.6,21.64,601578.0,16.9279,16.9514,16.9122,16.9435,601578.0
2016-07-26 09:30:00,21.7,21.85,21.68,21.8,180740.0,16.9905,17.108,16.9749,17.0688,180740.0
2016-07-26 09:40:00,21.8,21.84,21.78,21.82,82753.0,17.0688,17.1001,17.0532,17.0845,82753.0
2016-07-26 09:50:00,21.82,21.83,21.79,21.8,46396.0,17.0845,17.0923,17.061,17.0688,46396.0
2016-07-26 10:00:00,21.79,21.83,21.78,21.8,102895.0,17.061,17.0923,17.0532,17.0688,102895.0
2016-07-26 10:10:00,21.8,21.82,21.79,21.79,63165.0,17.0688,17.0845,17.061,17.061,63165.0
2016-07-26 10:20:00,21.79,21.8,21.78,21.79,52477.0,17.061,17.0688,17.0532,17.061,52477.0
2016-07-26 10:30:00,21.78,21.81,21.78,21.8,95431.0,17.0532,17.0767,17.0532,17.0688,95431.0
2016-07-26 10:40:00,21.8,21.8,21.77,21.78,81333.0,17.0688,17.0688,17.0453,17.0532,81333.0
2016-07-26 10:50:00,21.78,21.78,21.69,21.69,73526.0,17.0532,17.0532,16.9827,16.9827,73526.0
2016-07-26 11:00:00,21.68,21.71,21.68,21.71,65228.0,16.9749,16.9984,16.9749,16.9984,65228.0
2016-07-26 11:10:00,21.71,21.71,21.68,21.7,86352.0,16.9984,16.9984,16.9749,16.9905,86352.0
2016-07-26 11:20:00,21.69,21.71,21.68,21.7,222669.0,16.9827,16.9984,16.9749,16.9905,222669.0
2016-07-26 11:30:00,21.7,21.72,21.68,21.71,80458.0,16.9905,17.0062,16.9749,16.9984,80458.0
2016-07-26 11:40:00,21.71,21.74,21.71,21.71,121665.0,16.9984,17.0218,16.9984,16.9984,121665.0
2016-07-26 11:50:00,21.72,21.75,21.71,21.73,116052.0,17.0062,17.0297,16.9984,17.014,116052.0
2016-07-26 12:00:00,21.73,21.74,21.71,21.72,73936.0,17.014,17.0218,16.9984,17.0062,73936.0
2016-07-26 12:10:00,21.73,21.73,21.72,21.73,55901.0,17.014,17.014,17.0062,17.014,55901.0
2016-07-26 12:20:00,21.73,21.75,21.72,21.73,291026.0,17.014,17.0297,17.0062,17.014,291026.0
2016-07-26 12:30:00,21.73,21.74,21.71,21.73,101285.0,17.014,17.0218,16.9984,17.014,101285.0
2016-07-26 12:40:00,21.73,21.73,21.72,21.73,67476.0,17.014,17.014,17.0062,17.014,67476.0
2016-07-26 12:50:00,21.73,21.73,21.72,21.73,32062.0,17.014,17.014,17.0062,17.014,32062.0
2016-07-26 13:00:00,21.73,21.73,21.7,21.71,94273.0,17.014,17.014,16.9905,16.9984,94273.0
2016-07-26 13:10:00,21.71,21.71,21.7,21.71,55471.0,16.9984,16.9984,16.9905,16.9984,55471.0
2016-07-26 13:20:00,21.7,21.71,21.66,21.66,97221.0,16.9905,16.9984,16.9592,16.9592,97221.0
2016-07-26 13:30:00,21.66,21.68,21.66,21.68,61693.0,16.9592,16.9749,16.9592,16.9749,61693.0
2016-07-26 13:40:00,21.68,21.7,21.67,21.68,105214.0,16.9749,16.9905,16.967,16.9749,105214.0
2016-07-26 13:50:00,21.69,21.69,21.65,21.66,102050.0,16.9827,16.9827,16.9514,16.9592,102050.0
2016-07-26 14:00:00,21.66,21.67,21.65,21.67,120836.0,16.9592,16.967,16.9514,16.967,120836.0
2016-07-26 14:10:00,21.67,21.69,21.66,21.68,131747.0,16.967,16.9827,16.9592,16.9749,131747.0
2016-07-26 14:20:00,21.69,21.73,21.68,21.7,178706.0,16.9827,17.014,16.9749,16.9905,178706.0
2016-07-26 14:30:00,21.71,21.73,21.7,21.71,197727.0,16.9984,17.014,16.9905,16.9984,197727.0
2016-07-26 14:40:00,21.71,21.73,21.7,21.71,157670.0,16.9984,17.014,16.9905,16.9984,157670.0
2016-07-26 14:50:00,21.72,21.73,21.7,21.71,205324.0,17.0062,17.014,16.9905,16.9984,205324.0
2016-07-26 15:00:00,21.71,21.74,21.7,21.74,231312.0,16.9984,17.0218,16.9905,17.0218,231312.0
2016-07-26 15:10:00,21.73,21.74,21.72,21.72,205541.0,17.014,17.0218,17.0062,17.0062,205541.0
2016-07-26 15:20:00,21.73,21.73,21.7,21.73,534641.0,17.014,17.014,16.9905,17.014,534641.0
2016-07-26 15:30:00,21.73,21.78,21.72,21.76,429418.0,17.014,17.0532,17.0062,17.0375,429418.0
2016-07-26 15:40:00,21.77,21.77,21.74,21.74,813803.0,17.0453,17.0453,17.0218,17.0218,813803.0
2016-07-26 15:50:00,21.74,21.75,21.69,21.71,1777913.0,17.0218,17.0297,16.9827,16.9984,1777913.0
2016-07-27 09:30:00,20.97,21.33,20.76,21.32,1258277.0,16.419,16.7008,16.2545,16.693,1258277.0
2016-07-27 09:40:00,21.34,21.36,20.95,20.95,742823.0,16.7087,16.7243,16.4033,16.4033,742823.0
2016-07-27 09:50:00,20.96,21.03,20.9,20.94,364052.0,16.4111,16.4659,16.3641,16.3955,364052.0
2016-07-27 10:00:00,20.94,20.99,20.9,20.99,357625.0,16.3955,16.4346,16.3641,16.4346,357625.0
2016-07-27 10:10:00,20.98,21.08,20.97,21.07,520677.0,16.4268,16.5051,16.419,16.4973,520677.0
2016-07-27 10:20:00,21.07,21.08,20.97,21.0,462791.0,16.4973,16.5051,16.419,16.4424,462791.0
2016-07-27 10:30:00,21.0,21.02,20.87,20.96,646035.0,16.4424,16.4581,16.3407,16.4111,646035.0
2016-07-27 10:40:00,20.95,21.0,20.9,21.0,333354.0,16.4033,16.4424,16.3641,16.4424,333354.0
2016-07-27 10:50:00,20.99,21.03,20.93,20.96,467835.0,16.4346,16.4659,16.3876,16.4111,467835.0
2016-07-27 11:00:00,20.97,20.99,20.96,20.98,391583.0,16.419,16.4346,16.4111,16.4268,391583.0
2016-07-27 11:10:00,20.97,20.98,20.9,20.9,523230.0,16.419,16.4268,16.3641,16.3641,523230.0
2016-07-27 11:20:00,20.9,20.93,20.88,20.9,251638.0,16.3641,16.3876,16.3485,16.3641,251638.0
2016-07-27 11:30:00,20.9,20.97,20.89,20.94,909135.0,16.3641,16.419,16.3563,16.3955,909135.0
2016-07-27 11:40:00,20.94,21.03,20.92,21.02,217450.0,16.3955,16.4659,16.3798,16.4581,217450.0
2016-07-27 11:50:00,21.02,21.06,21.01,21.01,174992.0,16.4581,16.4894,16.4503,16.4503,174992.0
2016-07-27 12:00:00,21.01,21.01,20.96,20.96,156055.0,16.4503,16.4503,16.4111,16.4111,156055.0
2016-07-27 12:10:00,20.96,20.97,20.92,20.93,142618.0,16.4111,16.419,16.3798,16.3876,142618.0
2016-07-27 12:20:00,20.93,20.94,20.9,20.9,201665.0,16.3876,16.3955,16.3641,16.3641,201665.0
2016-07-27 12:30:00,20.9,20.91,20.88,20.9,238839.0,16.3641,16.372,16.3485,16.3641,238839.0
2016-07-27 12:40:00,20.89,20.9,20.86,20.88,209577.0,16.3563,16.3641,16.3328,16.3485,209577.0
2016-07-27 12:50:00,20.88,20.94,20.87,20.94,98434.0,16.3485,16.3955,16.3407,16.3955,98434.0
2016-07-27 13:00:00,20.95,20.95,20.91,20.92,242127.0,16.4033,16.4033,16.372,16.3798,242127.0
2016-07-27 13:10:00,20.92,20.92,20.88,20.89,205036.0,16.3798,16.3798,16.3485,16.3563,205036.0
2016-07-27 13:20:00,20.89,20.91,20.88,20.91,120490.0,16.3563,16.372,16.3485,16.372,120490.0
2016-07-27 13:30:00,20.91,20.92,20.89,20.92,152609.0,16.372,16.3798,16.3563,16.3798,152609.0
2016-07-27 13:40:00,20.92,20.97,20.91,20.95,161123.0,16.3798,16.419,16.372,16.4033,161123.0
2016-07-27 13:50:00,20.94,20.95,20.9,20.92,263878.0,16.3955,16.4033,16.3641,16.3798,263878.0
2016-07-27 14:00:00,20.92,20.99,20.87,20.99,255115.0,16.3798,16.4346,16.3407,16.4346,255115.0
2016-07-27 14:10:00,20.99,21.11,20.97,21.11,478707.0,16.4346,16.5286,16.419,16.5286,478707.0
2016-07-27 14:20:00,21.11,21.27,21.1,21.21,522891.0,16.5286,16.6538,16.5207,16.6069,522891.0
2016-07-27 14:30:00,21.21,21.22,21.15,21.2,367693.0,16.6069,16.6147,16.5599,16.599,367693.0
2016-07-27 14:40:00,21.21,21.28,21.2,21.25,251977.0,16.6069,16.6617,16.599,16.6382,251977.0
2016-07-27 14:50:00,21.25,21.32,21.23,21.32,258540.0,16.6382,16.693,16.6225,16.693,258540.0
2016-07-27 15:00:00,21.31,21.39,21.28,21.39,470021.0,16.6852,16.7478,16.6617,16.7478,470021.0
2016-07-27 15:10:00,21.39,21.48,21.37,21.43,429024.0,16.7478,16.8183,16.7321,16.7791,429024.0
2016-07-27 15:20:00,21.43,21.48,21.4,21.42,555147.0,16.7791,16.8183,16.7556,16.7713,555147.0
2016-07-27 15:30:00,21.42,21.52,21.37,21.52,614364.0,16.7713,16.8496,16.7321,16.8496,614364.0
2016-07-27 15:40:00,21.51,21.53,21.43,21.47,1087766.0,16.8418,16.8574,16.7791,16.8104,1087766.0
2016-07-27 15:50:00,21.46,21.51,21.45,21.5,1564621.0,16.8026,16.8418,16.7948,16.8339,1564621.0
2016-07-28 09:30:00,21.49,22.03,21.41,21.95,1222379.0,16.8261,17.2489,16.7635,17.1863,1222379.0
2016-07-28 09:40:00,21.96,22.32,21.94,22.18,783025.0,17.1941,17.476,17.1784,17.3664,783025.0
2016-07-28 09:50:00,22.18,22.38,22.18,22.29,572110.0,17.3664,17.5229,17.3664,17.4525,572110.0
2016-07-28 10:00:00,22.29,22.33,22.2,22.32,471247.0,17.4525,17.4838,17.382,17.476,471247.0
2016-07-28 10:10:00,22.33,22.35,22.22,22.25,366342.0,17.4838,17.4995,17.3977,17.4212,366342.0
2016-07-28 10:20:00,22.25,22.3,22.2,22.3,510724.0,17.4212,17.4603,17.382,17.4603,510724.0
2016-07-28 10:30:00,22.3,22.35,22.28,22.28,433267.0,17.4603,17.4995,17.4447,17.4447,433267.0
2016-07-28 10:40:00,22.29,22.4,22.29,22.39,296140.0,17.4525,17.5386,17.4525,17.5308,296140.0
2016-07-28 10:50:00,22.39,22.45,22.38,22.43,363363.0,17.5308,17.5778,17.5229,17.5621,363363.0
2016-07-28 11:00:00,22.44,22.49,22.43,22.46,405922.0,17.5699,17.6091,17.5621,17.5856,405922.0
2016-07-28 11:10:00,22.47,22.6,22.46,22.59,679697.0,17.5934,17.6952,17.5856,17.6874,679697.0
2016-07-28 11:20:00,22.59,22.62,22.54,22.58,476161.0,17.6874,17.7109,17.6482,17.6795,476161.0
2016-07-28 11:30:00,22.57,22.58,22.46,22.47,562910.0,17.6717,17.6795,17.5856,17.5934,562910.0
2016-07-28 11:40:00,22.48,22.48,22.4,22.42,779978.0,17.6012,17.6012,17.5386,17.5543,779978.0
2016-07-28 11:50:00,22.42,22.42,22.34,22.39,667898.0,17.5543,17.5543,17.4916,17.5308,667898.0
2016-07-28 12:00:00,22.4,22.4,22.32,22.34,717901.0,17.5386,17.5386,17.476,17.4916,717901.0
2016-07-28 12:10:00,22.34,22.35,22.31,22.34,518356.0,17.4916,17.4995,17.4681,17.4916,518356.0
2016-07-28 12:20:00,22.34,22.38,22.33,22.35,262427.0,17.4916,17.5229,17.4838,17.4995,262427.0
2016-07-28 12:30:00,22.35,22.35,22.28,22.31,264923.0,17.4995,17.4995,17.4447,17.4681,264923.0
2016-07-28 12:40:00,22.32,22.34,22.3,22.32,456384.0,17.476,17.4916,17.4603,17.476,456384.0
2016-07-28 12:50:00,22.32,22.33,22.26,22.27,364703.0,17.476,17.4838,17.429,17.4368,364703.0
2016-07-28 13:00:00,22.27,22.3,22.25,22.28,376364.0,17.4368,17.4603,17.4212,17.4447,376364.0
2016-07-28 13:10:00,22.27,22.28,22.22,22.27,410496.0,17.4368,17.4447,17.3977,17.4368,410496.0
2016-07-28 13:20:00,22.27,22.34,22.26,22.34,235817.0,17.4368,17.4916,17.429,17.4916,235817.0
2016-07-28 13:30:00,22.34,22.39,22.33,22.37,202842.0,17.4916,17.5308,17.4838,17.5151,202842.0
2016-07-28 13:40:00,22.37,22.44,22.37,22.42,438823.0,17.5151,17.5699,17.5151,17.5543,438823.0
2016-07-28 13:50:00,22.43,22.43,22.39,22.41,261359.0,17.5621,17.5621,17.5308,17.5464,261359.0
2016-07-28 14:00:00,22.41,22.43,22.38,22.38,440173.0,17.5464,17.5621,17.5229,17.5229,440173.0
2016-07-28 14:10:00,22.38,22.41,22.37,22.37,306767.0,17.5229,17.5464,17.5151,17.5151,306767.0
2016-07-28 14:20:00,22.38,22.39,22.36,22.39,290945.0,17.5229,17.5308,17.5073,17.5308,290945.0
2016-07-28 14:30:00,22.39,22.39,22.34,22.35,350364.0,17.5308,17.5308,17.4916,17.4995,350364.0
2016-07-28 14:40:00,22.36,22.4,22.35,22.35,560307.0,17.5073,17.5386,17.4995,17.4995,560307.0
2016-07-28 14:50:00,22.35,22.38,22.34,22.35,336184.0,17.4995,17.5229,17.4916,17.4995,336184.0
2016-07-28 15:00:00,22.36,22.38,22.33,22.34,488273.0,17.5073,17.5229,17.4838,17.4916,488273.0
2016-07-28 15:10:00,22.34,22.34,22.3,22.32,396354.0,17.4916,17.4916,17.4603,17.476,396354.0
2016-07-28 15:20:00,22.32,22.35,22.31,22.32,515920.0,17.476,17.4995,17.4681,17.476,515920.0
2016-07-28 15:30:00,22.33,22.35,22.3,22.34,677131.0,17.4838,17.4995,17.4603,17.4916,677131.0
2016-07-28 15:40:00,22.34,22.36,22.29,22.3,1167667.0,17.4916,17.5073,17.4525,17.4603,1167667.0
2016-07-28 15:50:00,22.3,22.31,22.26,22.29,1882681.0,17.4603,17.4681,17.429,17.4525,1882681.0
2016-07-29 09:30:00,22.36,22.47,22.33,22.34,641514.0,17.5073,17.5934,17.4838,17.4916,641514.0
2016-07-29 09:40:00,22.34,22.4,22.27,22.28,515598.0,17.4916,17.5386,17.4368,17.4447,515598.0
2016-07-29 09:50:00,22.28,22.35,22.24,22.32,254260.0,17.4447,17.4995,17.4133,17.476,254260.0
2016-07-29 10:00:00,22.32,22.36,22.26,22.34,299690.0,17.476,17.5073,17.429,17.4916,299690.0
2016-07-29 10:10:00,22.33,22.36,22.24,22.24,854218.0,17.4838,17.5073,17.4133,17.4133,854218.0
2016-07-29 10:20:00,22.24,22.29,22.23,22.27,212787.0,17.4133,17.4525,17.4055,17.4368,212787.0
2016-07-29 10:30:00,22.26,22.34,22.24,22.33,252542.0,17.429,17.4916,17.4133,17.4838,252542.0
2016-07-29 10:40:00,22.33,22.35,22.3,22.32,147003.0,17.4838,17.4995,17.4603,17.476,147003.0
2016-07-29 10:50:00,22.32,22.32,22.24,22.25,227981.0,17.476,17.476,17.4133,17.4212,227981.0
2016-07-29 11:00:00,22.25,22.3,22.24,22.27,146515.0,17.4212,17.4603,17.4133,17.4368,146515.0
2016-07-29 11:10:00,22.27,22.29,22.25,22.25,164944.0,17.4368,17.4525,17.4212,17.4212,164944.0
2016-07-29 11:20:00,22.25,22.31,22.25,22.27,153358.0,17.4212,17.4681,17.4212,17.4368,153358.0
2016-07-29 11:30:00,22.27,22.28,22.25,22.26,192872.0,17.4368,17.4447,17.4212,17.429,192872.0
2016-07-29 11:40:00,22.25,22.27,22.24,22.24,158119.0,17.4212,17.4368,17.4133,17.4133,158119.0
2016-07-29 11:50:00,22.25,22.26,22.23,22.24,204971.0,17.4212,17.429,17.4055,17.4133,204971.0
2016-07-29 12:00:00,22.23,22.25,22.23,22.25,136321.0,17.4055,17.4212,17.4055,17.4212,136321.0
2016-07-29 12:10:00,22.25,22.25,22.22,22.23,446143.0,17.4212,17.4212,17.3977,17.4055,446143.0
2016-07-29 12:20:00,22.23,22.24,22.19,22.21,263603.0,17.4055,17.4133,17.3742,17.3898,263603.0
2016-07-29 12:30:00,22.21,22.26,22.19,22.22,267402.0,17.3898,17.429,17.3742,17.3977,267402.0
2016-07-29 12:40:00,22.23,22.24,22.21,22.21,106144.0,17.4055,17.4133,17.3898,17.3898,106144.0
2016-07-29 12:50:00,22.21,22.26,22.2,22.23,182102.0,17.3898,17.429,17.382,17.4055,182102.0
2016-07-29 13:00:00,22.23,22.25,22.18,22.25,206669.0,17.4055,17.4212,17.3664,17.4212,206669.0
2016-07-29 13:10:00,22.25,22.25,22.2,22.25,181668.0,17.4212,17.4212,17.382,17.4212,181668.0
2016-07-29 13:20:00,22.25,22.26,22.22,22.25,207519.0,17.4212,17.429,17.3977,17.4212,207519.0
2016-07-29 13:30:00,22.25,22.26,22.24,22.25,215627.0,17.4212,17.429,17.4133,17.4212,215627.0
2016-07-29 13:40:00,22.25,22.26,22.24,22.26,175935.0,17.4212,17.429,17.4133,17.429,175935.0
2016-07-29 13:50:00,22.26,22.26,22.22,22.26,265741.0,17.429,17.429,17.3977,17.429,265741.0
2016-07-29 14:00:00,22.25,22.26,22.22,22.26,184704.0,17.4212,17.429,17.3977,17.429,184704.0
2016-07-29 14:10:00,22.26,22.27,22.25,22.26,158897.0,17.429,17.4368,17.4212,17.429,158897.0
2016-07-29 14:20:00,22.26,22.26,22.21,22.26,273955.0,17.429,17.429,17.3898,17.429,273955.0
2016-07-29 14:30:00,22.26,22.27,22.23,22.25,306858.0,17.429,17.4368,17.4055,17.4212,306858.0
2016-07-29 14:40:00,22.25,22.26,22.22,22.26,255191.0,17.4212,17.429,17.3977,17.429,255191.0
2016-07-29 14:50:00,22.26,22.27,22.25,22.26,184802.0,17.429,17.4368,17.4212,17.429,184802.0
2016-07-29 15:00:00,22.25,22.25,22.22,22.24,244680.0,17.4212,17.4212,17.3977,17.4133,244680.0
2016-07-29 15:10:00,22.24,22.26,22.23,22.26,143569.0,17.4133,17.429,17.4055,17.429,143569.0
2016-07-29 15:20:00,22.25,22.26,22.25,22.25,211475.0,17.4212,17.429,17.4212,17.4212,211475.0
2016-07-29 15:30:00,22.26,22.26,22.25,22.26,183298.0,17.429,17.429,17.4212,17.429,183298.0
2016-07-29 15:40:00,22.26,22.27,22.25,22.26,515136.0,17.429,17.4368,17.4212,17.429,515136.0
2016-07-29 15:50:00,22.26,22.27,22.22,22.23,1029534.0,17.429,17.4368,17.3977,17.4055,1029534.0
2016-08-01 09:30:00,22.25,22.4,22.25,22.32,354957.0,17.4212,17.5386,17.4212,17.476,354957.0
2016-08-01 09:40:00,22.32,22.35,22.28,22.32,456397.0,17.476,17.4995,17.4447,17.476,456397.0
2016-08-01 09:50:00,22.32,22.34,22.27,22.34,381346.0,17.476,17.4916,17.4368,17.4916,381346.0
2016-08-01 10:00:00,22.33,22.35,22.32,22.35,164613.0,17.4838,17.4995,17.476,17.4995,164613.0
2016-08-01 10:10:00,22.34,22.44,22.34,22.43,303338.0,17.4916,17.5699,17.4916,17.5621,303338.0
2016-08-01 10:20:00,22.44,22.44,22.33,22.37,332560.0,17.5699,17.5699,17.4838,17.5151,332560.0
2016-08-01 10:30:00,22.37,22.4,22.33,22.34,254251.0,17.5151,17.5386,17.4838,17.4916,254251.0
2016-08-01 10:40:00,22.34,22.38,22.33,22.38,151543.0,17.4916,17.5229,17.4838,17.5229,151543.0
2016-08-01 10:50:00,22.38,22.39,22.34,22.37,231187.0,17.5229,17.5308,17.4916,17.5151,231187.0
2016-08-01 11:00:00,22.37,22.43,22.36,22.42,162036.0,17.5151,17.5621,17.5073,17.5543,162036.0
2016-08-01 11:10:00,22.43,22.44,22.41,22.43,180745.0,17.5621,17.5699,17.5464,17.5621,180745.0
2016-08-01 11:20:00,22.43,22.44,22.38,22.39,242033.0,17.5621,17.5699,17.5229,17.5308,242033.0
2016-08-01 11:30:00,22.39,22.42,22.37,22.39,276638.0,17.5308,17.5543,17.5151,17.5308,276638.0
2016-08-01 11:40:00,22.39,22.39,22.34,22.36,208165.0,17.5308,17.5308,17.4916,17.5073,208165.0
2016-08-01 11:50:00,22.36,22.37,22.31,22.31,180953.0,17.5073,17.5151,17.4681,17.4681,180953.0
2016-08-01 12:00:00,22.31,22.36,22.29,22.3,305229.0,17.4681,17.5073,17.4525,17.4603,305229.0
2016-08-01 12:10:00,22.29,22.3,22.22,22.25,206711.0,17.4525,17.4603,17.3977,17.4212,206711.0
2016-08-01 12:20:00,22.25,22.27,22.23,22.27,181360.0,17.4212,17.4368,17.4055,17.4368,181360.0
2016-08-01 12:30:00,22.27,22.29,22.25,22.25,157591.0,17.4368,17.4525,17.4212,17.4212,157591.0
2016-08-01 12:40:00,22.26,22.28,22.24,22.26,205203.0,17.429,17.4447,17.4133,17.429,205203.0
2016-08-01 12:50:00,22.26,22.33,22.26,22.33,281165.0,17.429,17.4838,17.429,17.4838,281165.0
2016-08-01 13:00:00,22.33,22.36,22.31,22.34,235435.0,17.4838,17.5073,17.4681,17.4916,235435.0
2016-08-01 13:10:00,22.34,22.39,22.33,22.39,117633.0,17.4916,17.5308,17.4838,17.5308,117633.0
2016-08-01 13:20:00,22.39,22.42,22.37,22.42,248396.0,17.5308,17.5543,17.5151,17.5543,248396.0
2016-08-01 13:30:00,22.42,22.44,22.39,22.4,226266.0,17.5543,17.5699,17.5308,17.5386,226266.0
2016-08-01 13:40:00,22.4,22.4,22.37,22.4,149130.0,17.5386,17.5386,17.5151,17.5386,149130.0
2016-08-01 13:50:00,22.39,22.44,22.37,22.43,595102.0,17.5308,17.5699,17.5151,17.5621,595102.0
2016-08-01 14:00:00,22.43,22.47,22.41,22.44,542921.0,17.5621,17.5934,17.5464,17.5699,542921.0
2016-08-01 14:10:00,22.44,22.45,22.4,22.42,272202.0,17.5699,17.5778,17.5386,17.5543,272202.0
2016-08-01 14:20:00,22.43,22.45,22.4,22.41,215105.0,17.5621,17.5778,17.5386,17.5464,215105.0
2016-08-01 14:30:00,22.42,22.43,22.33,22.35,435741.0,17.5543,17.5621,17.4838,17.4995,435741.0
2016-08-01 14:40:00,22.35,22.39,22.34,22.35,708942.0,17.4995,17.5308,17.4916,17.4995,708942.0
2016-08-01 14:50:00,22.35,22.35,22.3,22.34,278464.0,17.4995,17.4995,17.4603,17.4916,278464.0
2016-08-01 15:00:00,22.33,22.36,22.32,22.34,198189.0,17.4838,17.5073,17.476,17.4916,198189.0
2016-08-01 15:10:00,22.34,22.37,22.33,22.36,208184.0,17.4916,17.5151,17.4838,17.5073,208184.0
2016-08-01 15:20:00,22.35,22.36,22.31,22.31,217434.0,17.4995,17.5073,17.4681,17.4681,217434.0
2016-08-01 15:30:00,22.31,22.34,22.31,22.33,452729.0,17.4681,17.4916,17.4681,17.4838,452729.0
2016-08-01 15:40:00,22.33,22.35,22.3,22.31,544744.0,17.4838,17.4995,17.4603,17.4681,544744.0
2016-08-01 15:50:00,22.32,22.32,22.26,22.28,1221329.0,17.476,17.476,17.429,17.4447,1221329.0
2016-08-02 09:30:00,22.26,22.37,22.24,22.25,338576.0,17.429,17.5151,17.4133,17.4212,338576.0
2016-08-02 09:40:00,22.25,22.27,22.19,22.25,220722.0,17.4212,17.4368,17.3742,17.4212,220722.0
2016-08-02 09:50:00,22.25,22.26,22.22,22.25,206770.0,17.4212,17.429,17.3977,17.4212,206770.0
2016-08-02 10:00:00,22.25,22.26,22.21,22.25,164977.0,17.4212,17.429,17.3898,17.4212,164977.0
2016-08-02 10:10:00,22.25,22.25,22.19,22.2,157642.0,17.4212,17.4212,17.3742,17.382,157642.0
2016-08-02 10:20:00,22.2,22.27,22.18,22.26,114969.0,17.382,17.4368,17.3664,17.429,114969.0
2016-08-02 10:30:00,22.26,22.28,22.24,22.24,186590.0,17.429,17.4447,17.4133,17.4133,186590.0
2016-08-02 10:40:00,22.24,22.25,22.19,22.2,220127.0,17.4133,17.4212,17.3742,17.382,220127.0
2016-08-02 10:50:00,22.21,22.21,22.16,22.17,144067.0,17.3898,17.3898,17.3507,17.3585,144067.0
2016-08-02 11:00:00,22.18,22.24,22.17,22.24,191039.0,17.3664,17.4133,17.3585,17.4133,191039.0
2016-08-02 11:10:00,22.23,22.27,22.23,22.25,150306.0,17.4055,17.4368,17.4055,17.4212,150306.0
2016-08-02 11:20:00,22.25,22.29,22.24,22.29,129889.0,17.4212,17.4525,17.4133,17.4525,129889.0
2016-08-02 11:30:00,22.29,22.29,22.25,22.26,152976.0,17.4525,17.4525,17.4212,17.429,152976.0
2016-08-02 11:40:00,22.26,22.27,22.25,22.26,116136.0,17.429,17.4368,17.4212,17.429,116136.0
2016-08-02 11:50:00,22.27,22.28,22.24,22.26,183839.0,17.4368,17.4447,17.4133,17.429,183839.0
2016-08-02 12:00:00,22.26,22.27,22.22,22.24,155193.0,17.429,17.4368,17.3977,17.4133,155193.0
2016-08-02 12:10:00,22.25,22.25,22.23,22.25,326728.0,17.4212,17.4212,17.4055,17.4212,326728.0
2016-08-02 12:20:00,22.24,22.25,22.21,22.21,94984.0,17.4133,17.4212,17.3898,17.3898,94984.0
2016-08-02 12:30:00,22.21,22.22,22.19,22.19,95952.0,17.3898,17.3977,17.3742,17.3742,95952.0
2016-08-02 12:40:00,22.2,22.21,22.17,22.17,166672.0,17.382,17.3898,17.3585,17.3585,166672.0
2016-08-02 12:50:00,22.17,22.18,22.12,22.13,114035.0,17.3585,17.3664,17.3194,17.3272,114035.0
2016-08-02 13:00:00,22.13,22.14,22.08,22.1,155315.0,17.3272,17.335,17.2881,17.3037,155315.0
2016-08-02 13:10:00,22.1,22.15,22.09,22.13,169719.0,17.3037,17.3429,17.2959,17.3272,169719.0
2016-08-02 13:20:00,22.13,22.16,22.11,22.15,136289.0,17.3272,17.3507,17.3115,17.3429,136289.0
2016-08-02 13:30:00,22.16,22.19,22.13,22.13,250485.0,17.3507,17.3742,17.3272,17.3272,250485.0
2016-08-02 13:40:00,22.13,22.19,22.13,22.17,106909.0,17.3272,17.3742,17.3272,17.3585,106909.0
2016-08-02 13:50:00,22.18,22.19,22.15,22.16,131260.0,17.3664,17.3742,17.3429,17.3507,131260.0
2016-08-02 14:00:00,22.16,22.17,22.14,22.16,127828.0,17.3507,17.3585,17.335,17.3507,127828.0
2016-08-02 14:10:00,22.16,22.19,22.15,22.16,140286.0,17.3507,17.3742,17.3429,17.3507,140286.0
2016-08-02 14:20:00,22.17,22.2,22.15,22.19,132288.0,17.3585,17.382,17.3429,17.3742,132288.0
2016-08-02 14:30:00,22.19,22.2,22.17,22.19,104656.0,17.3742,17.382,17.3585,17.3742,104656.0
2016-08-02 14:40:00,22.19,22.2,22.18,22.19,140363.0,17.3742,17.382,17.3664,17.3742,140363.0
2016-08-02 14:50:00,22.19,22.19,22.16,22.19,235701.0,17.3742,17.3742,17.3507,17.3742,235701.0
2016-08-02 15:00:00,22.19,22.19,22.17,22.17,162890.0,17.3742,17.3742,17.3585,17.3585,162890.0
2016-08-02 15:10:00,22.18,22.18,22.17,22.18,97928.0,17.3664,17.3664,17.3585,17.3664,97928.0
2016-08-02 15:20:00,22.17,22.19,22.15,22.18,407332.0,17.3585,17.3742,17.3429,17.3664,407332.0
2016-08-02 15:30:00,22.18,22.19,22.16,22.18,265127.0,17.3664,17.3742,17.3507,17.3664,265127.0
2016-08-02 15:40:00,22.18,22.18,22.13,22.14,701416.0,17.3664,17.3664,17.3272,17.335,701416.0
2016-08-02 15:50:00,22.14,22.15,22.1,22.12,969000.0,17.335,17.3429,17.3037,17.3194,969000.0
2016-08-03 09:30:00,22.12,22.25,22.07,22.25,162490.0,17.3194,17.4212,17.2802,17.4212,162490.0
2016-08-03 09:40:00,22.25,22.35,22.24,22.35,171578.0,17.4212,17.4995,17.4133,17.4995,171578.0
2016-08-03 09:50:00,22.34,22.36,22.29,22.3,199907.0,17.4916,17.5073,17.4525,17.4603,199907.0
2016-08-03 10:00:00,22.3,22.3,22.23,22.27,236138.0,17.4603,17.4603,17.4055,17.4368,236138.0
2016-08-03 10:10:00,22.27,22.3,22.27,22.29,160311.0,17.4368,17.4603,17.4368,17.4525,160311.0
2016-08-03 10:20:00,22.29,22.31,22.29,22.3,180386.0,17.4525,17.4681,17.4525,17.4603,180386.0
2016-08-03 10:30:00,22.3,22.32,22.25,22.3,266070.0,17.4603,17.476,17.4212,17.4603,266070.0
2016-08-03 10:40:00,22.3,22.3,22.26,22.28,173991.0,17.4603,17.4603,17.429,17.4447,173991.0
2016-08-03 10:50:00,22.27,22.29,22.24,22.24,143977.0,17.4368,17.4525,17.4133,17.4133,143977.0
2016-08-03 11:00:00,22.24,22.27,22.23,22.26,138364.0,17.4133,17.4368,17.4055,17.429,138364.0
2016-08-03 11:10:00,22.26,22.29,22.24,22.24,115535.0,17.429,17.4525,17.4133,17.4133,115535.0
2016-08-03 11:20:00,22.25,22.28,22.24,22.25,268217.0,17.4212,17.4447,17.4133,17.4212,268217.0
2016-08-03 11:30:00,22.25,22.27,22.24,22.26,145541.0,17.4212,17.4368,17.4133,17.429,145541.0
2016-08-03 11:40:00,22.26,22.29,22.26,22.28,77614.0,17.429,17.4525,17.429,17.4447,77614.0
2016-08-03 11:50:00,22.29,22.3,22.25,22.25,183250.0,17.4525,17.4603,17.4212,17.4212,183250.0
2016-08-03 12:00:00,22.25,22.28,22.25,22.27,96787.0,17.4212,17.4447,17.4212,17.4368,96787.0
2016-08-03 12:10:00,22.27,22.3,22.26,22.3,139128.0,17.4368,17.4603,17.429,17.4603,139128.0
2016-08-03 12:20:00,22.3,22.31,22.28,22.29,92146.0,17.4603,17.4681,17.4447,17.4525,92146.0
2016-08-03 12:30:00,22.29,22.3,22.28,22.3,78199.0,17.4525,17.4603,17.4447,17.4603,78199.0
2016-08-03 12:40:00,22.29,22.31,22.26,22.27,166695.0,17.4525,17.4681,17.429,17.4368,166695.0
2016-08-03 12:50:00,22.26,22.3,22.26,22.29,67474.0,17.429,17.4603,17.429,17.4525,67474.0
2016-08-03 13:00:00,22.29,22.3,22.27,22.29,100748.0,17.4525,17.4603,17.4368,17.4525,100748.0
2016-08-03 13:10:00,22.28,22.3,22.28,22.29,71977.0,17.4447,17.4603,17.4447,17.4525,71977.0
2016-08-03 13:20:00,22.3,22.31,22.28,22.3,163889.0,17.4603,17.4681,17.4447,17.4603,163889.0
2016-08-03 13:30:00,22.3,22.32,22.29,22.32,199181.0,17.4603,17.476,17.4525,17.476,199181.0
2016-08-03 13:40:00,22.32,22.32,22.29,22.29,285231.0,17.476,17.476,17.4525,17.4525,285231.0
2016-08-03 13:50:00,22.29,22.3,22.26,22.29,108575.0,17.4525,17.4603,17.429,17.4525,108575.0
2016-08-03 14:00:00,22.28,22.3,22.27,22.28,117072.0,17.4447,17.4603,17.4368,17.4447,117072.0
2016-08-03 14:10:00,22.29,22.3,22.25,22.26,139423.0,17.4525,17.4603,17.4212,17.429,139423.0
2016-08-03 14:20:00,22.27,22.3,22.26,22.29,142601.0,17.4368,17.4603,17.429,17.4525,142601.0
2016-08-03 14:30:00,22.29,22.3,22.28,22.3,116691.0,17.4525,17.4603,17.4447,17.4603,116691.0
2016-08-03 14:40:00,22.3,22.3,22.29,22.3,122911.0,17.4603,17.4603,17.4525,17.4603,122911.0
2016-08-03 14:50:00,22.3,22.31,22.28,22.29,168059.0,17.4603,17.4681,17.4447,17.4525,168059.0
2016-08-03 15:00:00,22.28,22.31,22.26,22.27,257538.0,17.4447,17.4681,17.429,17.4368,257538.0
2016-08-03 15:10:00,22.28,22.3,22.27,22.29,145879.0,17.4447,17.4603,17.4368,17.4525,145879.0
2016-08-03 15:20:00,22.29,22.29,22.23,22.23,365351.0,17.4525,17.4525,17.4055,17.4055,365351.0
2016-08-03 15:30:00,22.24,22.27,22.23,22.25,261365.0,17.4133,17.4368,17.4055,17.4212,261365.0
2016-08-03 15:40:00,22.25,22.27,22.19,22.2,861943.0,17.4212,17.4368,17.3742,17.382,861943.0
2016-08-03 15:50:00,22.2,22.21,22.18,22.2,1042733.0,17.382,17.3898,17.3664,17.382,1042733.0
2016-08-04 09:30:00,22.16,22.34,22.16,22.3,214318.0,17.3507,17.4916,17.3507,17.4603,214318.0
2016-08-04 09:40:00,22.31,22.34,22.27,22.32,200277.0,17.4681,17.4916,17.4368,17.476,200277.0
2016-08-04 09:50:00,22.32,22.33,22.26,22.26,212275.0,17.476,17.4838,17.429,17.429,212275.0
2016-08-04 10:00:00,22.27,22.31,22.24,22.28,139185.0,17.4368,17.4681,17.4133,17.4447,139185.0
2016-08-04 10:10:00,22.28,22.31,22.27,22.3,242452.0,17.4447,17.4681,17.4368,17.4603,242452.0
2016-08-04 10:20:00,22.3,22.3,22.26,22.3,110936.0,17.4603,17.4603,17.429,17.4603,110936.0
2016-08-04 10:30:00,22.3,22.32,22.28,22.3,366759.0,17.4603,17.476,17.4447,17.4603,366759.0
2016-08-04 10:40:00,22.3,22.33,22.27,22.32,149707.0,17.4603,17.4838,17.4368,17.476,149707.0
2016-08-04 10:50:00,22.32,22.37,22.31,22.37,200009.0,17.476,17.5151,17.4681,17.5151,200009.0
2016-08-04 11:00:00,22.37,22.39,22.35,22.38,164454.0,17.5151,17.5308,17.4995,17.5229,164454.0
2016-08-04 11:10:00,22.38,22.44,22.38,22.44,190823.0,17.5229,17.5699,17.5229,17.5699,190823.0
2016-08-04 11:20:00,22.44,22.45,22.41,22.43,99545.0,17.5699,17.5778,17.5464,17.5621,99545.0
2016-08-04 11:30:00,22.43,22.45,22.42,22.44,71520.0,17.5621,17.5778,17.5543,17.5699,71520.0
2016-08-04 11:40:00,22.44,22.47,22.44,22.47,73304.0,17.5699,17.5934,17.5699,17.5934,73304.0
2016-08-04 11:50:00,22.47,22.49,22.44,22.48,112823.0,17.5934,17.6091,17.5699,17.6012,112823.0
2016-08-04 12:00:00,22.48,22.49,22.46,22.48,109216.0,17.6012,17.6091,17.5856,17.6012,109216.0
2016-08-04 12:10:00,22.48,22.48,22.46,22.48,162768.0,17.6012,17.6012,17.5856,17.6012,162768.0
2016-08-04 12:20:00,22.48,22.48,22.43,22.43,120726.0,17.6012,17.6012,17.5621,17.5621,120726.0
2016-08-04 12:30:00,22.43,22.44,22.4,22.4,183435.0,17.5621,17.5699,17.5386,17.5386,183435.0
2016-08-04 12:40:00,22.4,22.41,22.38,22.41,154730.0,17.5386,17.5464,17.5229,17.5464,154730.0
2016-08-04 12:50:00,22.41,22.44,22.41,22.42,62911.0,17.5464,17.5699,17.5464,17.5543,62911.0
2016-08-04 13:00:00,22.42,22.43,22.39,22.39,75562.0,17.5543,17.5621,17.5308,17.5308,75562.0
2016-08-04 13:10:00,22.39,22.41,22.39,22.4,53476.0,17.5308,17.5464,17.5308,17.5386,53476.0
2016-08-04 13:20:00,22.4,22.41,22.38,22.4,103468.0,17.5386,17.5464,17.5229,17.5386,103468.0
2016-08-04 13:30:00,22.4,22.4,22.39,22.39,65188.0,17.5386,17.5386,17.5308,17.5308,65188.0
2016-08-04 13:40:00,22.4,22.41,22.37,22.38,237715.0,17.5386,17.5464,17.5151,17.5229,237715.0
2016-08-04 13:50:00,22.37,22.39,22.35,22.39,71491.0,17.5151,17.5308,17.4995,17.5308,71491.0
2016-08-04 14:00:00,22.39,22.41,22.38,22.4,90288.0,17.5308,17.5464,17.5229,17.5386,90288.0
2016-08-04 14:10:00,22.4,22.42,22.37,22.38,266348.0,17.5386,17.5543,17.5151,17.5229,266348.0
2016-08-04 14:20:00,22.38,22.39,22.37,22.38,76096.0,17.5229,17.5308,17.5151,17.5229,76096.0
2016-08-04 14:30:00,22.38,22.38,22.37,22.37,97396.0,17.5229,17.5229,17.5151,17.5151,97396.0
2016-08-04 14:40:00,22.38,22.4,22.37,22.4,116300.0,17.5229,17.5386,17.5151,17.5386,116300.0
2016-08-04 14:50:00,22.4,22.41,22.37,22.37,137144.0,17.5386,17.5464,17.5151,17.5151,137144.0
2016-08-04 15:00:00,22.37,22.39,22.36,22.38,118620.0,17.5151,17.5308,17.5073,17.5229,118620.0
2016-08-04 15:10:00,22.38,22.4,22.36,22.39,157057.0,17.5229,17.5386,17.5073,17.5308,157057.0
2016-08-04 15:20:00,22.4,22.41,22.39,22.4,199520.0,17.5386,17.5464,17.5308,17.5386,199520.0
2016-08-04 15:30:00,22.4,22.41,22.39,22.41,516535.0,17.5386,17.5464,17.5308,17.5464,516535.0
2016-08-04 15:40:00,22.41,22.43,22.39,22.39,466836.0,17.5464,17.5621,17.5308,17.5308,466836.0
2016-08-04 15:50:00,22.4,22.4,22.36,22.36,763201.0,17.5386,17.5386,17.5073,17.5073,763201.0
2016-08-05 09:30:00,22.45,22.58,22.44,22.5,291173.0,17.5778,17.6795,17.5699,17.6169,291173.0
2016-08-05 09:40:00,22.5,22.51,22.47,22.49,184412.0,17.6169,17.6247,17.5934,17.6091,184412.0
2016-08-05 09:50:00,22.5,22.59,22.49,22.59,203830.0,17.6169,17.6874,17.6091,17.6874,203830.0
2016-08-05 10:00:00,22.59,22.63,22.57,22.57,140614.0,17.6874,17.7187,17.6717,17.6717,140614.0
2016-08-05 10:10:00,22.56,22.6,22.55,22.55,193838.0,17.6639,17.6952,17.6561,17.6561,193838.0
2016-08-05 10:20:00,22.55,22.57,22.53,22.56,143666.0,17.6561,17.6717,17.6404,17.6639,143666.0
2016-08-05 10:30:00,22.57,22.57,22.52,22.54,158107.0,17.6717,17.6717,17.6326,17.6482,158107.0
2016-08-05 10:40:00,22.54,22.59,22.54,22.56,137964.0,17.6482,17.6874,17.6482,17.6639,137964.0
2016-08-05 10:50:00,22.56,22.6,22.55,22.59,90044.0,17.6639,17.6952,17.6561,17.6874,90044.0
2016-08-05 11:00:00,22.6,22.61,22.53,22.54,287151.0,17.6952,17.703,17.6404,17.6482,287151.0
2016-08-05 11:10:00,22.55,22.58,22.54,22.54,91717.0,17.6561,17.6795,17.6482,17.6482,91717.0
2016-08-05 11:20:00,22.55,22.61,22.54,22.61,1001729.0,17.6561,17.703,17.6482,17.703,1001729.0
2016-08-05 11:30:00,22.61,22.69,22.61,22.68,284405.0,17.703,17.7657,17.703,17.7578,284405.0
2016-08-05 11:40:00,22.68,22.7,22.67,22.68,100843.0,17.7578,17.7735,17.75,17.7578,100843.0
2016-08-05 11:50:00,22.68,22.7,22.66,22.67,156609.0,17.7578,17.7735,17.7422,17.75,156609.0
2016-08-05 12:00:00,22.67,22.68,22.65,22.66,45317.0,17.75,17.7578,17.7344,17.7422,45317.0
2016-08-05 12:10:00,22.65,22.68,22.65,22.67,77867.0,17.7344,17.7578,17.7344,17.75,77867.0
2016-08-05 12:20:00,22.66,22.7,22.66,22.7,84198.0,17.7422,17.7735,17.7422,17.7735,84198.0
2016-08-05 12:30:00,22.7,22.71,22.68,22.69,38219.0,17.7735,17.7813,17.7578,17.7657,38219.0
2016-08-05 12:40:00,22.69,22.72,22.69,22.71,97387.0,17.7657,17.7892,17.7657,17.7813,97387.0
2016-08-05 12:50:00,22.71,22.73,22.71,22.71,63648.0,17.7813,17.797,17.7813,17.7813,63648.0
2016-08-05 13:00:00,22.71,22.72,22.71,22.71,200157.0,17.7813,17.7892,17.7813,17.7813,200157.0
2016-08-05 13:10:00,22.71,22.72,22.68,22.68,155422.0,17.7813,17.7892,17.7578,17.7578,155422.0
2016-08-05 13:20:00,22.68,22.69,22.63,22.66,254722.0,17.7578,17.7657,17.7187,17.7422,254722.0
2016-08-05 13:30:00,22.66,22.68,22.63,22.64,206516.0,17.7422,17.7578,17.7187,17.7265,206516.0
2016-08-05 13:40:00,22.64,22.66,22.63,22.63,229253.0,17.7265,17.7422,17.7187,17.7187,229253.0
2016-08-05 13:50:00,22.64,22.66,22.63,22.64,315682.0,17.7265,17.7422,17.7187,17.7265,315682.0
2016-08-05 14:00:00,22.65,22.66,22.64,22.64,145267.0,17.7344,17.7422,17.7265,17.7265,145267.0
2016-08-05 14:10:00,22.64,22.65,22.64,22.65,83280.0,17.7265,17.7344,17.7265,17.7344,83280.0
2016-08-05 14:20:00,22.65,22.66,22.62,22.64,272300.0,17.7344,17.7422,17.7109,17.7265,272300.0
2016-08-05 14:30:00,22.64,22.64,22.61,22.63,485156.0,17.7265,17.7265,17.703,17.7187,485156.0
2016-08-05 14:40:00,22.63,22.63,22.6,22.6,231808.0,17.7187,17.7187,17.6952,17.6952,231808.0
2016-08-05 14:50:00,22.61,22.63,22.6,22.63,175144.0,17.703,17.7187,17.6952,17.7187,175144.0
2016-08-05 15:00:00,22.63,22.63,22.62,22.62,164587.0,17.7187,17.7187,17.7109,17.7109,164587.0
2016-08-05 15:10:00,22.62,22.64,22.61,22.62,491395.0,17.7109,17.7265,17.703,17.7109,491395.0
2016-08-05 15:20:00,22.62,22.63,22.59,22.61,242932.0,17.7109,17.7187,17.6874,17.703,242932.0
2016-08-05 15:30:00,22.61,22.62,22.59,22.6,316788.0,17.703,17.7109,17.6874,17.6952,316788.0
2016-08-05 15:40:00,22.6,22.65,22.59,22.59,480182.0,17.6952,17.7344,17.6874,17.6874,480182.0
2016-08-05 15:50:00,22.59,22.64,22.57,22.63,1482585.0,17.6874,17.7265,17.6717,17.7187,1482585.0
2016-08-08 09:30:00,22.64,22.76,22.6,22.73,273674.0,17.7265,17.8205,17.6952,17.797,273674.0
2016-08-08 09:40:00,22.74,22.83,22.72,22.76,181389.0,17.8048,17.8753,17.7892,17.8205,181389.0
2016-08-08 09:50:00,22.76,22.76,22.71,22.73,174159.0,17.8205,17.8205,17.7813,17.797,174159.0
2016-08-08 10:00:00,22.74,22.77,22.71,22.76,128806.0,17.8048,17.8283,17.7813,17.8205,128806.0
2016-08-08 10:10:00,22.75,22.83,22.74,22.82,176102.0,17.8127,17.8753,17.8048,17.8675,176102.0
2016-08-08 10:20:00,22.82,22.83,22.8,22.8,153462.0,17.8675,17.8753,17.8518,17.8518,153462.0
2016-08-08 10:30:00,22.8,22.85,22.8,22.84,104759.0,17.8518,17.8909,17.8518,17.8831,104759.0
2016-08-08 10:40:00,22.85,22.85,22.82,22.85,167800.0,17.8909,17.8909,17.8675,17.8909,167800.0
2016-08-08 10:50:00,22.84,22.87,22.83,22.86,124558.0,17.8831,17.9066,17.8753,17.8988,124558.0
2016-08-08 11:00:00,22.86,22.88,22.85,22.88,105253.0,17.8988,17.9144,17.8909,17.9144,105253.0
2016-08-08 11:10:00,22.88,22.88,22.8,22.82,202613.0,17.9144,17.9144,17.8518,17.8675,202613.0
2016-08-08 11:20:00,22.82,22.87,22.81,22.87,110563.0,17.8675,17.9066,17.8596,17.9066,110563.0
2016-08-08 11:30:00,22.87,22.88,22.86,22.88,135507.0,17.9066,17.9144,17.8988,17.9144,135507.0
2016-08-08 11:40:00,22.88,22.88,22.84,22.84,94625.0,17.9144,17.9144,17.8831,17.8831,94625.0
2016-08-08 11:50:00,22.85,22.88,22.84,22.86,109796.0,17.8909,17.9144,17.8831,17.8988,109796.0
2016-08-08 12:00:00,22.87,22.87,22.86,22.87,62868.0,17.9066,17.9066,17.8988,17.9066,62868.0
2016-08-08 12:10:00,22.86,22.9,22.86,22.89,261863.0,17.8988,17.9301,17.8988,17.9223,261863.0
2016-08-08 12:20:00,22.89,22.92,22.88,22.92,117703.0,17.9223,17.9458,17.9144,17.9458,117703.0
2016-08-08 12:30:00,22.92,22.92,22.91,22.91,97116.0,17.9458,17.9458,17.9379,17.9379,97116.0
2016-08-08 12:40:00,22.92,22.92,22.85,22.86,154855.0,17.9458,17.9458,17.8909,17.8988,154855.0
2016-08-08 12:50:00,22.85,22.88,22.85,22.88,88063.0,17.8909,17.9144,17.8909,17.9144,88063.0
2016-08-08 13:00:00,22.88,22.88,22.83,22.84,109702.0,17.9144,17.9144,17.8753,17.8831,109702.0
2016-08-08 13:10:00,22.83,22.85,22.82,22.84,105669.0,17.8753,17.8909,17.8675,17.8831,105669.0
2016-08-08 13:20:00,22.84,22.86,22.84,22.85,91954.0,17.8831,17.8988,17.8831,17.8909,91954.0
2016-08-08 13:30:00,22.86,22.88,22.83,22.85,148234.0,17.8988,17.9144,17.8753,17.8909,148234.0
2016-08-08 13:40:00,22.85,22.88,22.85,22.88,78417.0,17.8909,17.9144,17.8909,17.9144,78417.0
2016-08-08 13:50:00,22.88,22.88,22.84,22.84,90957.0,17.9144,17.9144,17.8831,17.8831,90957.0
2016-08-08 14:00:00,22.84,22.85,22.82,22.82,86553.0,17.8831,17.8909,17.8675,17.8675,86553.0
2016-08-08 14:10:00,22.83,22.84,22.81,22.81,128328.0,17.8753,17.8831,17.8596,17.8596,128328.0
2016-08-08 14:20:00,22.81,22.83,22.79,22.83,133663.0,17.8596,17.8753,17.844,17.8753,133663.0
2016-08-08 14:30:00,22.83,22.85,22.82,22.85,102460.0,17.8753,17.8909,17.8675,17.8909,102460.0
2016-08-08 14:40:00,22.85,22.86,22.83,22.84,145697.0,17.8909,17.8988,17.8753,17.8831,145697.0
2016-08-08 14:50:00,22.84,22.85,22.83,22.84,153743.0,17.8831,17.8909,17.8753,17.8831,153743.0
2016-08-08 15:00:00,22.84,22.85,22.84,22.85,113453.0,17.8831,17.8909,17.8831,17.8909,113453.0
2016-08-08 15:10:00,22.84,22.88,22.84,22.87,230835.0,17.8831,17.9144,17.8831,17.9066,230835.0
2016-08-08 15:20:00,22.87,22.88,22.84,22.86,277867.0,17.9066,17.9144,17.8831,17.8988,277867.0
2016-08-08 15:30:00,22.87,22.88,22.84,22.85,305449.0,17.9066,17.9144,17.8831,17.8909,305449.0
2016-08-08 15:40:00,22.85,22.87,22.83,22.83,748527.0,17.8909,17.9066,17.8753,17.8753,748527.0
2016-08-08 15:50:00,22.83,22.84,22.79,22.81,1139503.0,17.8753,17.8831,17.844,17.8596,1139503.0
2016-08-09 09:30:00,22.87,23.0,22.84,22.93,390932.0,17.9066,18.0084,17.8831,17.9536,390932.0
2016-08-09 09:40:00,22.93,22.98,22.92,22.98,139526.0,17.9536,17.9927,17.9458,17.9927,139526.0
2016-08-09 09:50:00,22.98,23.0,22.97,22.98,148984.0,17.9927,18.0084,17.9849,17.9927,148984.0
2016-08-09 10:00:00,22.99,23.0,22.96,22.98,121751.0,18.0006,18.0084,17.9771,17.9927,121751.0
2016-08-09 10:10:00,22.98,23.0,22.96,22.96,163490.0,17.9927,18.0084,17.9771,17.9771,163490.0
2016-08-09 10:20:00,22.96,22.98,22.96,22.96,98331.0,17.9771,17.9927,17.9771,17.9771,98331.0
2016-08-09 10:30:00,22.97,22.99,22.96,22.98,93660.0,17.9849,18.0006,17.9771,17.9927,93660.0
2016-08-09 10:40:00,22.99,23.0,22.98,23.0,139506.0,18.0006,18.0084,17.9927,18.0084,139506.0
2016-08-09 10:50:00,23.0,23.0,22.99,23.0,94680.0,18.0084,18.0084,18.0006,18.0084,94680.0
2016-08-09 11:00:00,23.0,23.0,22.98,22.98,119978.0,18.0084,18.0084,17.9927,17.9927,119978.0
2016-08-09 11:10:00,22.98,22.99,22.94,22.94,142072.0,17.9927,18.0006,17.9614,17.9614,142072.0
2016-08-09 11:20:00,22.95,22.97,22.94,22.96,79254.0,17.9692,17.9849,17.9614,17.9771,79254.0
2016-08-09 11:30:00,22.97,22.98,22.96,22.97,78911.0,17.9849,17.9927,17.9771,17.9849,78911.0
2016-08-09 11:40:00,22.97,22.98,22.96,22.96,67431.0,17.9849,17.9927,17.9771,17.9771,67431.0
2016-08-09 11:50:00,22.96,22.98,22.96,22.97,67389.0,17.9771,17.9927,17.9771,17.9849,67389.0
2016-08-09 12:00:00,22.97,22.98,22.96,22.97,89913.0,17.9849,17.9927,17.9771,17.9849,89913.0
2016-08-09 12:10:00,22.97,22.98,22.96,22.97,47704.0,17.9849,17.9927,17.9771,17.9849,47704.0
2016-08-09 12:20:00,22.97,22.98,22.95,22.96,50059.0,17.9849,17.9927,17.9692,17.9771,50059.0
2016-08-09 12:30:00,22.95,22.96,22.91,22.91,131953.0,17.9692,17.9771,17.9379,17.9379,131953.0
2016-08-09 12:40:00,22.91,22.94,22.91,22.93,37297.0,17.9379,17.9614,17.9379,17.9536,37297.0
2016-08-09 12:50:00,22.94,22.94,22.91,22.94,126116.0,17.9614,17.9614,17.9379,17.9614,126116.0
2016-08-09 13:00:00,22.94,22.97,22.93,22.95,128573.0,17.9614,17.9849,17.9536,17.9692,128573.0
2016-08-09 13:10:00,22.96,22.96,22.95,22.96,40488.0,17.9771,17.9771,17.9692,17.9771,40488.0
2016-08-09 13:20:00,22.96,22.96,22.95,22.96,40529.0,17.9771,17.9771,17.9692,17.9771,40529.0
2016-08-09 13:30:00,22.96,22.97,22.94,22.95,135784.0,17.9771,17.9849,17.9614,17.9692,135784.0
2016-08-09 13:40:00,22.95,22.96,22.91,22.92,152482.0,17.9692,17.9771,17.9379,17.9458,152482.0
2016-08-09 13:50:00,22.93,22.94,22.92,22.93,77363.0,17.9536,17.9614,17.9458,17.9536,77363.0
2016-08-09 14:00:00,22.93,22.94,22.86,22.88,229122.0,17.9536,17.9614,17.8988,17.9144,229122.0
2016-08-09 14:10:00,22.88,22.89,22.85,22.87,187844.0,17.9144,17.9223,17.8909,17.9066,187844.0
2016-08-09 14:20:00,22.87,22.9,22.87,22.89,126728.0,17.9066,17.9301,17.9066,17.9223,126728.0
2016-08-09 14:30:00,22.89,22.9,22.86,22.89,196013.0,17.9223,17.9301,17.8988,17.9223,196013.0
2016-08-09 14:40:00,22.89,22.9,22.88,22.89,80050.0,17.9223,17.9301,17.9144,17.9223,80050.0
2016-08-09 14:50:00,22.89,22.91,22.88,22.91,187727.0,17.9223,17.9379,17.9144,17.9379,187727.0
2016-08-09 15:00:00,22.91,22.91,22.9,22.91,63473.0,17.9379,17.9379,17.9301,17.9379,63473.0
2016-08-09 15:10:00,22.91,22.92,22.9,22.91,91208.0,17.9379,17.9458,17.9301,17.9379,91208.0
2016-08-09 15:20:00,22.91,22.93,22.9,22.93,152844.0,17.9379,17.9536,17.9301,17.9536,152844.0
2016-08-09 15:30:00,22.93,22.93,22.9,22.9,110811.0,17.9536,17.9536,17.9301,17.9301,110811.0
2016-08-09 15:40:00,22.91,22.94,22.9,22.94,275459.0,17.9379,17.9614,17.9301,17.9614,275459.0
2016-08-09 15:50:00,22.93,22.94,22.91,22.91,472286.0,17.9536,17.9614,17.9379,17.9379,472286.0
2016-08-10 09:30:00,22.89,22.93,22.84,22.88,261313.0,17.9223,17.9536,17.8831,17.9144,261313.0
2016-08-10 09:40:00,22.89,22.89,22.81,22.86,190355.0,17.9223,17.9223,17.8596,17.8988,190355.0
2016-08-10 09:50:00,22.85,22.9,22.84,22.85,182697.0,17.8909,17.9301,17.8831,17.8909,182697.0
2016-08-10 10:00:00,22.85,22.89,22.84,22.89,260891.0,17.8909,17.9223,17.8831,17.9223,260891.0
2016-08-10 10:10:00,22.89,22.91,22.86,22.87,157338.0,17.9223,17.9379,17.8988,17.9066,157338.0
2016-08-10 10:20:00,22.87,22.94,22.87,22.92,121002.0,17.9066,17.9614,17.9066,17.9458,121002.0
2016-08-10 10:30:00,22.91,22.92,22.88,22.88,106151.0,17.9379,17.9458,17.9144,17.9144,106151.0
2016-08-10 10:40:00,22.89,22.9,22.85,22.87,116668.0,17.9223,17.9301,17.8909,17.9066,116668.0
2016-08-10 10:50:00,22.87,22.88,22.84,22.85,100481.0,17.9066,17.9144,17.8831,17.8909,100481.0
2016-08-10 11:00:00,22.85,22.91,22.84,22.89,135645.0,17.8909,17.9379,17.8831,17.9223,135645.0
2016-08-10 11:10:00,22.89,22.91,22.81,22.82,166435.0,17.9223,17.9379,17.8596,17.8675,166435.0
2016-08-10 11:20:00,22.82,22.83,22.79,22.8,101458.0,17.8675,17.8753,17.844,17.8518,101458.0
2016-08-10 11:30:00,22.8,22.81,22.77,22.79,125135.0,17.8518,17.8596,17.8283,17.844,125135.0
2016-08-10 11:40:00,22.8,22.8,22.76,22.77,84217.0,17.8518,17.8518,17.8205,17.8283,84217.0
2016-08-10 11:50:00,22.77,22.78,22.75,22.76,123019.0,17.8283,17.8361,17.8127,17.8205,123019.0
2016-08-10 12:00:00,22.76,22.82,22.76,22.8,118398.0,17.8205,17.8675,17.8205,17.8518,118398.0
2016-08-10 12:10:00,22.81,22.83,22.8,22.82,74703.0,17.8596,17.8753,17.8518,17.8675,74703.0
2016-08-10 12:20:00,22.82,22.84,22.8,22.82,78352.0,17.8675,17.8831,17.8518,17.8675,78352.0
2016-08-10 12:30:00,22.82,22.84,22.81,22.84,53845.0,17.8675,17.8831,17.8596,17.8831,53845.0
2016-08-10 12:40:00,22.84,22.85,22.83,22.84,77713.0,17.8831,17.8909,17.8753,17.8831,77713.0
2016-08-10 12:50:00,22.83,22.86,22.83,22.85,71176.0,17.8753,17.8988,17.8753,17.8909,71176.0
2016-08-10 13:00:00,22.86,22.86,22.85,22.86,47293.0,17.8988,17.8988,17.8909,17.8988,47293.0
2016-08-10 13:10:00,22.86,22.87,22.84,22.85,66889.0,17.8988,17.9066,17.8831,17.8909,66889.0
2016-08-10 13:20:00,22.85,22.86,22.84,22.86,39610.0,17.8909,17.8988,17.8831,17.8988,39610.0
2016-08-10 13:30:00,22.86,22.86,22.83,22.85,108805.0,17.8988,17.8988,17.8753,17.8909,108805.0
2016-08-10 13:40:00,22.86,22.88,22.85,22.87,77379.0,17.8988,17.9144,17.8909,17.9066,77379.0
2016-08-10 13:50:00,22.87,22.87,22.84,22.84,76608.0,17.9066,17.9066,17.8831,17.8831,76608.0
2016-08-10 14:00:00,22.84,22.86,22.82,22.82,110095.0,17.8831,17.8988,17.8675,17.8675,110095.0
2016-08-10 14:10:00,22.82,22.84,22.77,22.78,141828.0,17.8675,17.8831,17.8283,17.8361,141828.0
2016-08-10 14:20:00,22.79,22.79,22.75,22.76,75702.0,17.844,17.844,17.8127,17.8205,75702.0
2016-08-10 14:30:00,22.77,22.78,22.75,22.78,96427.0,17.8283,17.8361,17.8127,17.8361,96427.0
2016-08-10 14:40:00,22.78,22.8,22.77,22.8,134704.0,17.8361,17.8518,17.8283,17.8518,134704.0
2016-08-10 14:50:00,22.8,22.82,22.79,22.81,107898.0,17.8518,17.8675,17.844,17.8596,107898.0
2016-08-10 15:00:00,22.8,22.83,22.8,22.83,90805.0,17.8518,17.8753,17.8518,17.8753,90805.0
2016-08-10 15:10:00,22.83,22.86,22.82,22.85,128785.0,17.8753,17.8988,17.8675,17.8909,128785.0
2016-08-10 15:20:00,22.86,22.87,22.85,22.86,109715.0,17.8988,17.9066,17.8909,17.8988,109715.0
2016-08-10 15:30:00,22.86,22.86,22.85,22.85,112498.0,17.8988,17.8988,17.8909,17.8909,112498.0
2016-08-10 15:40:00,22.85,22.87,22.85,22.85,233289.0,17.8909,17.9066,17.8909,17.8909,233289.0
2016-08-10 15:50:00,22.85,22.86,22.8,22.82,828643.0,17.8909,17.8988,17.8518,17.8675,828643.0
2016-08-11 09:30:00,22.9,23.0,22.89,22.94,275011.0,17.9301,18.0084,17.9223,17.9614,275011.0
2016-08-11 09:40:00,22.95,22.99,22.91,22.93,197088.0,17.9692,18.0006,17.9379,17.9536,197088.0
2016-08-11 09:50:00,22.93,22.95,22.88,22.88,111919.0,17.9536,17.9692,17.9144,17.9144,111919.0
2016-08-11 10:00:00,22.88,22.94,22.87,22.92,129609.0,17.9144,17.9614,17.9066,17.9458,129609.0
2016-08-11 10:10:00,22.92,22.95,22.88,22.95,97276.0,17.9458,17.9692,17.9144,17.9692,97276.0
2016-08-11 10:20:00,22.95,22.96,22.94,22.96,119499.0,17.9692,17.9771,17.9614,17.9771,119499.0
2016-08-11 10:30:00,22.95,22.97,22.93,22.96,172254.0,17.9692,17.9849,17.9536,17.9771,172254.0
2016-08-11 10:40:00,22.97,22.99,22.96,22.98,114758.0,17.9849,18.0006,17.9771,17.9927,114758.0
2016-08-11 10:50:00,22.98,23.0,22.96,22.98,129588.0,17.9927,18.0084,17.9771,17.9927,129588.0
2016-08-11 11:00:00,22.98,22.99,22.97,22.99,78805.0,17.9927,18.0006,17.9849,18.0006,78805.0
2016-08-11 11:10:00,22.99,22.99,22.94,22.96,117504.0,18.0006,18.0006,17.9614,17.9771,117504.0
2016-08-11 11:20:00,22.95,22.99,22.95,22.98,118162.0,17.9692,18.0006,17.9692,17.9927,118162.0
2016-08-11 11:30:00,22.98,22.99,22.97,22.99,74713.0,17.9927,18.0006,17.9849,18.0006,74713.0
2016-08-11 11:40:00,22.99,23.0,22.97,22.98,84868.0,18.0006,18.0084,17.9849,17.9927,84868.0
2016-08-11 11:50:00,22.98,23.0,22.97,22.99,130654.0,17.9927,18.0084,17.9849,18.0006,130654.0
2016-08-11 12:00:00,22.99,23.0,22.98,22.99,85173.0,18.0006,18.0084,17.9927,18.0006,85173.0
2016-08-11 12:10:00,22.99,23.0,22.96,22.98,109667.0,18.0006,18.0084,17.9771,17.9927,109667.0
2016-08-11 12:20:00,22.98,22.99,22.97,22.99,82115.0,17.9927,18.0006,17.9849,18.0006,82115.0
2016-08-11 12:30:00,22.98,23.0,22.98,22.98,85118.0,17.9927,18.0084,17.9927,17.9927,85118.0
2016-08-11 12:40:00,22.98,22.99,22.98,22.98,93317.0,17.9927,18.0006,17.9927,17.9927,93317.0
2016-08-11 12:50:00,22.98,23.0,22.98,22.98,73427.0,17.9927,18.0084,17.9927,17.9927,73427.0
2016-08-11 13:00:00,22.99,23.0,22.98,23.0,84813.0,18.0006,18.0084,17.9927,18.0084,84813.0
2016-08-11 13:10:00,22.99,23.0,22.98,22.98,83116.0,18.0006,18.0084,17.9927,17.9927,83116.0
2016-08-11 13:20:00,22.98,22.99,22.98,22.98,62196.0,17.9927,18.0006,17.9927,17.9927,62196.0
2016-08-11 13:30:00,22.98,23.0,22.98,22.98,94698.0,17.9927,18.0084,17.9927,17.9927,94698.0
2016-08-11 13:40:00,22.98,23.0,22.98,23.0,74670.0,17.9927,18.0084,17.9927,18.0084,74670.0
2016-08-11 13:50:00,23.0,23.0,22.98,22.98,93081.0,18.0084,18.0084,17.9927,17.9927,93081.0
2016-08-11 14:00:00,22.98,23.0,22.98,23.0,93502.0,17.9927,18.0084,17.9927,18.0084,93502.0
2016-08-11 14:10:00,23.0,23.0,22.99,23.0,171243.0,18.0084,18.0084,18.0006,18.0084,171243.0
2016-08-11 14:20:00,23.0,23.0,22.99,23.0,80176.0,18.0084,18.0084,18.0006,18.0084,80176.0
2016-08-11 14:30:00,23.0,23.0,22.95,22.96,204550.0,18.0084,18.0084,17.9692,17.9771,204550.0
2016-08-11 14:40:00,22.95,22.96,22.93,22.95,111900.0,17.9692,17.9771,17.9536,17.9692,111900.0
2016-08-11 14:50:00,22.95,22.96,22.9,22.92,251268.0,17.9692,17.9771,17.9301,17.9458,251268.0
2016-08-11 15:00:00,22.91,22.95,22.91,22.94,194254.0,17.9379,17.9692,17.9379,17.9614,194254.0
2016-08-11 15:10:00,22.94,22.95,22.92,22.95,226755.0,17.9614,17.9692,17.9458,17.9692,226755.0
2016-08-11 15:20:00,22.95,22.96,22.92,22.94,237153.0,17.9692,17.9771,17.9458,17.9614,237153.0
2016-08-11 15:30:00,22.94,22.97,22.93,22.97,234972.0,17.9614,17.9849,17.9536,17.9849,234972.0
2016-08-11 15:40:00,22.97,22.98,22.95,22.95,415745.0,17.9849,17.9927,17.9692,17.9692,415745.0
2016-08-11 15:50:00,22.95,22.96,22.92,22.93,326155.0,17.9692,17.9771,17.9458,17.9536,326155.0
2016-08-12 09:30:00,22.87,22.89,22.8,22.85,323150.0,17.9066,17.9223,17.8518,17.8909,323150.0
2016-08-12 09:40:00,22.85,22.91,22.84,22.9,167655.0,17.8909,17.9379,17.8831,17.9301,167655.0
2016-08-12 09:50:00,22.91,22.92,22.86,22.9,188537.0,17.9379,17.9458,17.8988,17.9301,188537.0
2016-08-12 10:00:00,22.91,22.93,22.89,22.91,132443.0,17.9379,17.9536,17.9223,17.9379,132443.0
2016-08-12 10:10:00,22.91,22.94,22.9,22.92,117156.0,17.9379,17.9614,17.9301,17.9458,117156.0
2016-08-12 10:20:00,22.92,22.95,22.89,22.89,123354.0,17.9458,17.9692,17.9223,17.9223,123354.0
2016-08-12 10:30:00,22.88,22.92,22.88,22.9,141157.0,17.9144,17.9458,17.9144,17.9301,141157.0
2016-08-12 10:40:00,22.9,22.91,22.86,22.87,75797.0,17.9301,17.9379,17.8988,17.9066,75797.0
2016-08-12 10:50:00,22.86,22.87,22.83,22.87,220477.0,17.8988,17.9066,17.8753,17.9066,220477.0
2016-08-12 11:00:00,22.87,22.91,22.86,22.9,98627.0,17.9066,17.9379,17.8988,17.9301,98627.0
2016-08-12 11:10:00,22.9,22.9,22.87,22.89,80659.0,17.9301,17.9301,17.9066,17.9223,80659.0
2016-08-12 11:20:00,22.89,22.89,22.83,22.84,173499.0,17.9223,17.9223,17.8753,17.8831,173499.0
2016-08-12 11:30:00,22.84,22.9,22.84,22.89,134544.0,17.8831,17.9301,17.8831,17.9223,134544.0
2016-08-12 11:40:00,22.89,22.92,22.88,22.88,83140.0,17.9223,17.9458,17.9144,17.9144,83140.0
2016-08-12 11:50:00,22.88,22.89,22.85,22.87,73351.0,17.9144,17.9223,17.8909,17.9066,73351.0
2016-08-12 12:00:00,22.87,22.88,22.84,22.84,102500.0,17.9066,17.9144,17.8831,17.8831,102500.0
2016-08-12 12:10:00,22.85,22.85,22.83,22.83,59030.0,17.8909,17.8909,17.8753,17.8753,59030.0
2016-08-12 12:20:00,22.83,22.86,22.82,22.83,98256.0,17.8753,17.8988,17.8675,17.8753,98256.0
2016-08-12 12:30:00,22.82,22.85,22.82,22.85,57267.0,17.8675,17.8909,17.8675,17.8909,57267.0
2016-08-12 12:40:00,22.84,22.89,22.84,22.86,80068.0,17.8831,17.9223,17.8831,17.8988,80068.0
2016-08-12 12:50:00,22.86,22.88,22.83,22.84,72768.0,17.8988,17.9144,17.8753,17.8831,72768.0
2016-08-12 13:00:00,22.84,22.85,22.8,22.82,106598.0,17.8831,17.8909,17.8518,17.8675,106598.0
2016-08-12 13:10:00,22.82,22.83,22.8,22.8,143229.0,17.8675,17.8753,17.8518,17.8518,143229.0
2016-08-12 13:20:00,22.8,22.82,22.8,22.82,57112.0,17.8518,17.8675,17.8518,17.8675,57112.0
2016-08-12 13:30:00,22.82,22.82,22.79,22.8,96961.0,17.8675,17.8675,17.844,17.8518,96961.0
2016-08-12 13:40:00,22.8,22.8,22.79,22.8,59349.0,17.8518,17.8518,17.844,17.8518,59349.0
2016-08-12 13:50:00,22.8,22.82,22.78,22.78,144838.0,17.8518,17.8675,17.8361,17.8361,144838.0
2016-08-12 14:00:00,22.78,22.83,22.78,22.82,105141.0,17.8361,17.8753,17.8361,17.8675,105141.0
2016-08-12 14:10:00,22.83,22.85,22.82,22.83,134780.0,17.8753,17.8909,17.8675,17.8753,134780.0
2016-08-12 14:20:00,22.83,22.85,22.82,22.84,104024.0,17.8753,17.8909,17.8675,17.8831,104024.0
2016-08-12 14:30:00,22.84,22.84,22.81,22.81,96628.0,17.8831,17.8831,17.8596,17.8596,96628.0
2016-08-12 14:40:00,22.82,22.83,22.81,22.81,96989.0,17.8675,17.8753,17.8596,17.8596,96989.0
2016-08-12 14:50:00,22.82,22.82,22.8,22.81,97713.0,17.8675,17.8675,17.8518,17.8596,97713.0
2016-08-12 15:00:00,22.8,22.83,22.8,22.83,61012.0,17.8518,17.8753,17.8518,17.8753,61012.0
2016-08-12 15:10:00,22.83,22.88,22.82,22.87,175410.0,17.8753,17.9144,17.8675,17.9066,175410.0
2016-08-12 15:20:00,22.87,22.89,22.86,22.89,114187.0,17.9066,17.9223,17.8988,17.9223,114187.0
2016-08-12 15:30:00,22.89,22.89,22.88,22.89,173521.0,17.9223,17.9223,17.9144,17.9223,173521.0
2016-08-12 15:40:00,22.89,22.92,22.88,22.89,489668.0,17.9223,17.9458,17.9144,17.9223,489668.0
2016-08-12 15:50:00,22.89,22.9,22.88,22.88,422165.0,17.9223,17.9301,17.9144,17.9144,422165.0
2016-08-15 09:30:00,22.9,22.97,22.87,22.94,365765.0,17.9301,17.9849,17.9066,17.9614,365765.0
2016-08-15 09:40:00,22.93,22.99,22.92,22.98,152382.0,17.9536,18.0006,17.9458,17.9927,152382.0
2016-08-15 09:50:00,22.98,22.99,22.91,22.93,183251.0,17.9927,18.0006,17.9379,17.9536,183251.0
2016-08-15 10:00:00,22.93,22.98,22.92,22.96,115987.0,17.9536,17.9927,17.9458,17.9771,115987.0
2016-08-15 10:10:00,22.97,22.99,22.97,22.98,117036.0,17.9849,18.0006,17.9849,17.9927,117036.0
2016-08-15 10:20:00,22.98,22.99,22.97,22.99,107562.0,17.9927,18.0006,17.9849,18.0006,107562.0
2016-08-15 10:30:00,22.98,23.0,22.98,23.0,203063.0,17.9927,18.0084,17.9927,18.0084,203063.0
2016-08-15 10:40:00,23.0,23.0,22.99,23.0,133475.0,18.0084,18.0084,18.0006,18.0084,133475.0
2016-08-15 10:50:00,23.0,23.03,22.99,23.02,328554.0,18.0084,18.0319,18.0006,18.0241,328554.0
2016-08-15 11:00:00,23.02,23.05,23.02,23.05,157447.0,18.0241,18.0475,18.0241,18.0475,157447.0
2016-08-15 11:10:00,23.05,23.07,23.02,23.02,180829.0,18.0475,18.0632,18.0241,18.0241,180829.0
2016-08-15 11:20:00,23.02,23.05,23.02,23.04,100114.0,18.0241,18.0475,18.0241,18.0397,100114.0
2016-08-15 11:30:00,23.04,23.04,23.0,23.0,208823.0,18.0397,18.0397,18.0084,18.0084,208823.0
2016-08-15 11:40:00,23.0,23.0,22.98,22.98,101207.0,18.0084,18.0084,17.9927,17.9927,101207.0
2016-08-15 11:50:00,22.98,22.99,22.98,22.98,65012.0,17.9927,18.0006,17.9927,17.9927,65012.0
2016-08-15 12:00:00,22.98,23.01,22.98,23.01,84585.0,17.9927,18.0162,17.9927,18.0162,84585.0
2016-08-15 12:10:00,23.01,23.03,22.99,23.01,133898.0,18.0162,18.0319,18.0006,18.0162,133898.0
2016-08-15 12:20:00,23.01,23.03,23.0,23.03,73385.0,18.0162,18.0319,18.0084,18.0319,73385.0
2016-08-15 12:30:00,23.03,23.04,23.02,23.04,78827.0,18.0319,18.0397,18.0241,18.0397,78827.0
2016-08-15 12:40:00,23.04,23.05,23.03,23.04,108524.0,18.0397,18.0475,18.0319,18.0397,108524.0
2016-08-15 12:50:00,23.04,23.07,23.03,23.04,165561.0,18.0397,18.0632,18.0319,18.0397,165561.0
2016-08-15 13:00:00,23.04,23.06,23.04,23.05,64412.0,18.0397,18.0554,18.0397,18.0475,64412.0
2016-08-15 13:10:00,23.04,23.08,23.04,23.07,102725.0,18.0397,18.071,18.0397,18.0632,102725.0
2016-08-15 13:20:00,23.07,23.09,23.04,23.05,134377.0,18.0632,18.0789,18.0397,18.0475,134377.0
2016-08-15 13:30:00,23.06,23.06,23.05,23.06,63180.0,18.0554,18.0554,18.0475,18.0554,63180.0
2016-08-15 13:40:00,23.06,23.09,23.05,23.07,129072.0,18.0554,18.0789,18.0475,18.0632,129072.0
2016-08-15 13:50:00,23.07,23.08,23.06,23.08,84108.0,18.0632,18.071,18.0554,18.071,84108.0
2016-08-15 14:00:00,23.08,23.08,23.06,23.06,86784.0,18.071,18.071,18.0554,18.0554,86784.0
2016-08-15 14:10:00,23.07,23.07,23.06,23.06,85806.0,18.0632,18.0632,18.0554,18.0554,85806.0
2016-08-15 14:20:00,23.07,23.08,23.06,23.06,124216.0,18.0632,18.071,18.0554,18.0554,124216.0
2016-08-15 14:30:00,23.06,23.07,23.06,23.07,110290.0,18.0554,18.0632,18.0554,18.0632,110290.0
2016-08-15 14:40:00,23.07,23.09,23.06,23.09,216140.0,18.0632,18.0789,18.0554,18.0789,216140.0
2016-08-15 14:50:00,23.09,23.1,23.08,23.08,305639.0,18.0789,18.0867,18.071,18.071,305639.0
2016-08-15 15:00:00,23.09,23.09,23.07,23.09,141764.0,18.0789,18.0789,18.0632,18.0789,141764.0
2016-08-15 15:10:00,23.09,23.1,23.09,23.1,138254.0,18.0789,18.0867,18.0789,18.0867,138254.0
2016-08-15 15:20:00,23.1,23.13,23.09,23.13,192645.0,18.0867,18.1102,18.0789,18.1102,192645.0
2016-08-15 15:30:00,23.13,23.13,23.1,23.11,240842.0,18.1102,18.1102,18.0867,18.0945,240842.0
2016-08-15 15:40:00,23.11,23.13,23.07,23.08,621863.0,18.0945,18.1102,18.0632,18.071,621863.0
2016-08-15 15:50:00,23.07,23.08,23.04,23.07,911677.0,18.0632,18.071,18.0397,18.0632,911677.0
2016-08-16 09:30:00,22.95,23.05,22.91,22.98,312871.0,17.9692,18.0475,17.9379,17.9927,312871.0
2016-08-16 09:40:00,22.97,23.07,22.97,23.05,126366.0,17.9849,18.0632,17.9849,18.0475,126366.0
2016-08-16 09:50:00,23.05,23.07,23.02,23.03,207403.0,18.0475,18.0632,18.0241,18.0319,207403.0
2016-08-16 10:00:00,23.03,23.04,22.99,23.0,524870.0,18.0319,18.0397,18.0006,18.0084,524870.0
2016-08-16 10:10:00,23.0,23.01,22.99,23.0,114942.0,18.0084,18.0162,18.0006,18.0084,114942.0
2016-08-16 10:20:00,22.99,23.0,22.93,22.96,149967.0,18.0006,18.0084,17.9536,17.9771,149967.0
2016-08-16 10:30:00,22.95,23.0,22.95,23.0,144826.0,17.9692,18.0084,17.9692,18.0084,144826.0
2016-08-16 10:40:00,22.99,23.0,22.94,22.94,144756.0,18.0006,18.0084,17.9614,17.9614,144756.0
2016-08-16 10:50:00,22.94,22.95,22.9,22.91,132418.0,17.9614,17.9692,17.9301,17.9379,132418.0
2016-08-16 11:00:00,22.91,22.91,22.88,22.89,119871.0,17.9379,17.9379,17.9144,17.9223,119871.0
2016-08-16 11:10:00,22.89,22.9,22.88,22.89,127799.0,17.9223,17.9301,17.9144,17.9223,127799.0
2016-08-16 11:20:00,22.9,22.9,22.88,22.88,107146.0,17.9301,17.9301,17.9144,17.9144,107146.0
2016-08-16 11:30:00,22.88,22.89,22.85,22.86,116577.0,17.9144,17.9223,17.8909,17.8988,116577.0
2016-08-16 11:40:00,22.86,22.86,22.85,22.86,81217.0,17.8988,17.8988,17.8909,17.8988,81217.0
2016-08-16 11:50:00,22.86,22.86,22.85,22.85,93885.0,17.8988,17.8988,17.8909,17.8909,93885.0
2016-08-16 12:00:00,22.85,22.86,22.82,22.83,99061.0,17.8909,17.8988,17.8675,17.8753,99061.0
2016-08-16 12:10:00,22.83,22.85,22.82,22.84,127774.0,17.8753,17.8909,17.8675,17.8831,127774.0
2016-08-16 12:20:00,22.84,22.84,22.8,22.8,116080.0,17.8831,17.8831,17.8518,17.8518,116080.0
2016-08-16 12:30:00,22.8,22.8,22.79,22.79,52004.0,17.8518,17.8518,17.844,17.844,52004.0
2016-08-16 12:40:00,22.8,22.82,22.79,22.8,123972.0,17.8518,17.8675,17.844,17.8518,123972.0
2016-08-16 12:50:00,22.8,22.81,22.8,22.8,66748.0,17.8518,17.8596,17.8518,17.8518,66748.0
2016-08-16 13:00:00,22.8,22.82,22.8,22.81,95569.0,17.8518,17.8675,17.8518,17.8596,95569.0
2016-08-16 13:10:00,22.81,22.82,22.79,22.8,100304.0,17.8596,17.8675,17.844,17.8518,100304.0
2016-08-16 13:20:00,22.8,22.81,22.76,22.78,179447.0,17.8518,17.8596,17.8205,17.8361,179447.0
2016-08-16 13:30:00,22.77,22.79,22.75,22.76,270223.0,17.8283,17.844,17.8127,17.8205,270223.0
2016-08-16 13:40:00,22.76,22.78,22.75,22.77,100847.0,17.8205,17.8361,17.8127,17.8283,100847.0
2016-08-16 13:50:00,22.77,22.77,22.76,22.77,62427.0,17.8283,17.8283,17.8205,17.8283,62427.0
2016-08-16 14:00:00,22.76,22.78,22.73,22.73,143583.0,17.8205,17.8361,17.797,17.797,143583.0
2016-08-16 14:10:00,22.73,22.74,22.7,22.72,320363.0,17.797,17.8048,17.7735,17.7892,320363.0
2016-08-16 14:20:00,22.72,22.73,22.68,22.71,177335.0,17.7892,17.797,17.7578,17.7813,177335.0
2016-08-16 14:30:00,22.71,22.77,22.7,22.77,138657.0,17.7813,17.8283,17.7735,17.8283,138657.0
2016-08-16 14:40:00,22.77,22.77,22.71,22.73,260082.0,17.8283,17.8283,17.7813,17.797,260082.0
2016-08-16 14:50:00,22.73,22.79,22.72,22.78,385072.0,17.797,17.844,17.7892,17.8361,385072.0
2016-08-16 15:00:00,22.79,22.79,22.74,22.74,171511.0,17.844,17.844,17.8048,17.8048,171511.0
2016-08-16 15:10:00,22.74,22.76,22.73,22.76,107184.0,17.8048,17.8205,17.797,17.8205,107184.0
2016-08-16 15:20:00,22.76,22.78,22.75,22.77,263958.0,17.8205,17.8361,17.8127,17.8283,263958.0
2016-08-16 15:30:00,22.77,22.77,22.73,22.73,232581.0,17.8283,17.8283,17.797,17.797,232581.0
2016-08-16 15:40:00,22.73,22.77,22.73,22.74,572662.0,17.797,17.8283,17.797,17.8048,572662.0
2016-08-16 15:50:00,22.74,22.78,22.74,22.75,1395647.0,17.8048,17.8361,17.8048,17.8127,1395647.0
2016-08-17 09:30:00,22.77,22.8,22.66,22.69,333639.0,17.8283,17.8518,17.7422,17.7657,333639.0
2016-08-17 09:40:00,22.69,22.71,22.68,22.7,179179.0,17.7657,17.7813,17.7578,17.7735,179179.0
2016-08-17 09:50:00,22.71,22.72,22.65,22.65,178275.0,17.7813,17.7892,17.7344,17.7344,178275.0
2016-08-17 10:00:00,22.65,22.69,22.63,22.65,191596.0,17.7344,17.7657,17.7187,17.7344,191596.0
2016-08-17 10:10:00,22.65,22.66,22.59,22.61,338346.0,17.7344,17.7422,17.6874,17.703,338346.0
2016-08-17 10:20:00,22.6,22.62,22.57,22.59,260153.0,17.6952,17.7109,17.6717,17.6874,260153.0
2016-08-17 10:30:00,22.59,22.61,22.54,22.55,168014.0,17.6874,17.703,17.6482,17.6561,168014.0
2016-08-17 10:40:00,22.54,22.56,22.53,22.53,151859.0,17.6482,17.6639,17.6404,17.6404,151859.0
2016-08-17 10:50:00,22.54,22.56,22.53,22.55,120960.0,17.6482,17.6639,17.6404,17.6561,120960.0
2016-08-17 11:00:00,22.55,22.59,22.54,22.54,190941.0,17.6561,17.6874,17.6482,17.6482,190941.0
2016-08-17 11:10:00,22.54,22.56,22.54,22.55,124195.0,17.6482,17.6639,17.6482,17.6561,124195.0
2016-08-17 11:20:00,22.55,22.56,22.47,22.47,197995.0,17.6561,17.6639,17.5934,17.5934,197995.0
2016-08-17 11:30:00,22.47,22.5,22.46,22.46,166099.0,17.5934,17.6169,17.5856,17.5856,166099.0
2016-08-17 11:40:00,22.46,22.48,22.46,22.47,145954.0,17.5856,17.6012,17.5856,17.5934,145954.0
2016-08-17 11:50:00,22.47,22.48,22.45,22.46,107679.0,17.5934,17.6012,17.5778,17.5856,107679.0
2016-08-17 12:00:00,22.46,22.5,22.45,22.49,197004.0,17.5856,17.6169,17.5778,17.6091,197004.0
2016-08-17 12:10:00,22.49,22.51,22.49,22.51,156549.0,17.6091,17.6247,17.6091,17.6247,156549.0
2016-08-17 12:20:00,22.51,22.57,22.5,22.55,190700.0,17.6247,17.6717,17.6169,17.6561,190700.0
2016-08-17 12:30:00,22.55,22.57,22.54,22.57,158928.0,17.6561,17.6717,17.6482,17.6717,158928.0
2016-08-17 12:40:00,22.57,22.6,22.51,22.6,248776.0,17.6717,17.6952,17.6247,17.6952,248776.0
2016-08-17 12:50:00,22.6,22.62,22.57,22.6,113754.0,17.6952,17.7109,17.6717,17.6952,113754.0
2016-08-17 13:00:00,22.59,22.62,22.59,22.61,179211.0,17.6874,17.7109,17.6874,17.703,179211.0
2016-08-17 13:10:00,22.61,22.62,22.6,22.6,137191.0,17.703,17.7109,17.6952,17.6952,137191.0
2016-08-17 13:20:00,22.6,22.61,22.57,22.61,122189.0,17.6952,17.703,17.6717,17.703,122189.0
2016-08-17 13:30:00,22.61,22.62,22.59,22.61,181437.0,17.703,17.7109,17.6874,17.703,181437.0
2016-08-17 13:40:00,22.62,22.63,22.56,22.57,193108.0,17.7109,17.7187,17.6639,17.6717,193108.0
2016-08-17 13:50:00,22.58,22.58,22.55,22.55,170774.0,17.6795,17.6795,17.6561,17.6561,170774.0
2016-08-17 14:00:00,22.55,22.58,22.51,22.58,280236.0,17.6561,17.6795,17.6247,17.6795,280236.0
2016-08-17 14:10:00,22.58,22.63,22.57,22.59,184528.0,17.6795,17.7187,17.6717,17.6874,184528.0
2016-08-17 14:20:00,22.59,22.62,22.59,22.61,158613.0,17.6874,17.7109,17.6874,17.703,158613.0
2016-08-17 14:30:00,22.61,22.61,22.54,22.55,414498.0,17.703,17.703,17.6482,17.6561,414498.0
2016-08-17 14:40:00,22.54,22.6,22.54,22.6,160435.0,17.6482,17.6952,17.6482,17.6952,160435.0
2016-08-17 14:50:00,22.6,22.61,22.58,22.61,170495.0,17.6952,17.703,17.6795,17.703,170495.0
2016-08-17 15:00:00,22.61,22.62,22.56,22.58,198723.0,17.703,17.7109,17.6639,17.6795,198723.0
2016-08-17 15:10:00,22.57,22.58,22.55,22.56,221071.0,17.6717,17.6795,17.6561,17.6639,221071.0
2016-08-17 15:20:00,22.56,22.6,22.52,22.59,404484.0,17.6639,17.6952,17.6326,17.6874,404484.0
2016-08-17 15:30:00,22.59,22.62,22.58,22.61,209516.0,17.6874,17.7109,17.6795,17.703,209516.0
2016-08-17 15:40:00,22.62,22.63,22.58,22.59,475001.0,17.7109,17.7187,17.6795,17.6874,475001.0
2016-08-17 15:50:00,22.59,22.6,22.57,22.58,1574516.0,17.6874,17.6952,17.6717,17.6795,1574516.0
2016-08-18 09:30:00,22.59,22.71,22.56,22.7,246802.0,17.6874,17.7813,17.6639,17.7735,246802.0
2016-08-18 09:40:00,22.69,22.69,22.63,22.64,217848.0,17.7657,17.7657,17.7187,17.7265,217848.0
2016-08-18 09:50:00,22.64,22.65,22.61,22.64,232416.0,17.7265,17.7344,17.703,17.7265,232416.0
2016-08-18 10:00:00,22.64,22.64,22.6,22.6,164030.0,17.7265,17.7265,17.6952,17.6952,164030.0
2016-08-18 10:10:00,22.6,22.61,22.58,22.59,159710.0,17.6952,17.703,17.6795,17.6874,159710.0
2016-08-18 10:20:00,22.6,22.63,22.59,22.63,230054.0,17.6952,17.7187,17.6874,17.7187,230054.0
2016-08-18 10:30:00,22.63,22.67,22.62,22.66,276872.0,17.7187,17.75,17.7109,17.7422,276872.0
2016-08-18 10:40:00,22.66,22.66,22.62,22.65,160304.0,17.7422,17.7422,17.7109,17.7344,160304.0
2016-08-18 10:50:00,22.65,22.73,22.64,22.72,173685.0,17.7344,17.797,17.7265,17.7892,173685.0
2016-08-18 11:00:00,22.72,22.75,22.71,22.75,143425.0,17.7892,17.8127,17.7813,17.8127,143425.0
2016-08-18 11:10:00,22.75,22.76,22.71,22.71,169594.0,17.8127,17.8205,17.7813,17.7813,169594.0
2016-08-18 11:20:00,22.72,22.74,22.71,22.74,185042.0,17.7892,17.8048,17.7813,17.8048,185042.0
2016-08-18 11:30:00,22.73,22.76,22.68,22.69,212193.0,17.797,17.8205,17.7578,17.7657,212193.0
2016-08-18 11:40:00,22.69,22.71,22.68,22.69,98645.0,17.7657,17.7813,17.7578,17.7657,98645.0
2016-08-18 11:50:00,22.69,22.73,22.68,22.71,198580.0,17.7657,17.797,17.7578,17.7813,198580.0
2016-08-18 12:00:00,22.71,22.72,22.7,22.71,209452.0,17.7813,17.7892,17.7735,17.7813,209452.0
2016-08-18 12:10:00,22.72,22.72,22.67,22.68,134564.0,17.7892,17.7892,17.75,17.7578,134564.0
2016-08-18 12:20:00,22.68,22.7,22.65,22.65,177792.0,17.7578,17.7735,17.7344,17.7344,177792.0
2016-08-18 12:30:00,22.65,22.66,22.65,22.66,165674.0,17.7344,17.7422,17.7344,17.7422,165674.0
2016-08-18 12:40:00,22.66,22.67,22.65,22.67,174317.0,17.7422,17.75,17.7344,17.75,174317.0
2016-08-18 12:50:00,22.67,22.67,22.65,22.65,162741.0,17.75,17.75,17.7344,17.7344,162741.0
2016-08-18 13:00:00,22.66,22.67,22.64,22.66,278940.0,17.7422,17.75,17.7265,17.7422,278940.0
2016-08-18 13:10:00,22.67,22.72,22.65,22.71,208120.0,17.75,17.7892,17.7344,17.7813,208120.0
2016-08-18 13:20:00,22.72,22.73,22.68,22.69,212132.0,17.7892,17.797,17.7578,17.7657,212132.0
2016-08-18 13:30:00,22.7,22.73,22.69,22.73,170989.0,17.7735,17.797,17.7657,17.797,170989.0
2016-08-18 13:40:00,22.73,22.75,22.71,22.73,169392.0,17.797,17.8127,17.7813,17.797,169392.0
2016-08-18 13:50:00,22.73,22.75,22.72,22.74,149703.0,17.797,17.8127,17.7892,17.8048,149703.0
2016-08-18 14:00:00,22.75,22.76,22.69,22.71,237513.0,17.8127,17.8205,17.7657,17.7813,237513.0
2016-08-18 14:10:00,22.71,22.71,22.67,22.68,244274.0,17.7813,17.7813,17.75,17.7578,244274.0
2016-08-18 14:20:00,22.68,22.69,22.67,22.69,187506.0,17.7578,17.7657,17.75,17.7657,187506.0
2016-08-18 14:30:00,22.69,22.69,22.66,22.68,353888.0,17.7657,17.7657,17.7422,17.7578,353888.0
2016-08-18 14:40:00,22.68,22.69,22.67,22.69,200064.0,17.7578,17.7657,17.75,17.7657,200064.0
2016-08-18 14:50:00,22.69,22.7,22.68,22.69,144921.0,17.7657,17.7735,17.7578,17.7657,144921.0
2016-08-18 15:00:00,22.69,22.71,22.68,22.7,179606.0,17.7657,17.7813,17.7578,17.7735,179606.0
2016-08-18 15:10:00,22.7,22.71,22.69,22.7,164328.0,17.7735,17.7813,17.7657,17.7735,164328.0
2016-08-18 15:20:00,22.7,22.75,22.69,22.75,621058.0,17.7735,17.8127,17.7657,17.8127,621058.0
2016-08-18 15:30:00,22.75,22.76,22.73,22.74,423450.0,17.8127,17.8205,17.797,17.8048,423450.0
2016-08-18 15:40:00,22.74,22.74,22.69,22.7,406887.0,17.8048,17.8048,17.7657,17.7735,406887.0
2016-08-18 15:50:00,22.69,22.7,22.67,22.67,1125420.0,17.7657,17.7735,17.75,17.75,1125420.0
2016-08-19 09:30:00,22.71,22.87,22.65,22.85,664922.0,17.7813,17.9066,17.7344,17.8909,664922.0
2016-08-19 09:40:00,22.85,22.87,22.79,22.8,303413.0,17.8909,17.9066,17.844,17.8518,303413.0
2016-08-19 09:50:00,22.8,22.82,22.77,22.79,340592.0,17.8518,17.8675,17.8283,17.844,340592.0
2016-08-19 10:00:00,22.78,22.81,22.75,22.77,516736.0,17.8361,17.8596,17.8127,17.8283,516736.0
2016-08-19 10:10:00,22.77,22.78,22.75,22.75,287967.0,17.8283,17.8361,17.8127,17.8127,287967.0
2016-08-19 10:20:00,22.75,22.81,22.75,22.81,395210.0,17.8127,17.8596,17.8127,17.8596,395210.0
2016-08-19 10:30:00,22.8,22.85,22.79,22.83,263974.0,17.8518,17.8909,17.844,17.8753,263974.0
2016-08-19 10:40:00,22.83,22.9,22.83,22.88,179031.0,17.8753,17.9301,17.8753,17.9144,179031.0
2016-08-19 10:50:00,22.89,22.9,22.83,22.9,184924.0,17.9223,17.9301,17.8753,17.9301,184924.0
2016-08-19 11:00:00,22.9,22.9,22.85,22.88,221754.0,17.9301,17.9301,17.8909,17.9144,221754.0
2016-08-19 11:10:00,22.88,22.89,22.81,22.84,331760.0,17.9144,17.9223,17.8596,17.8831,331760.0
2016-08-19 11:20:00,22.84,22.88,22.84,22.86,160842.0,17.8831,17.9144,17.8831,17.8988,160842.0
2016-08-19 11:30:00,22.86,22.87,22.83,22.85,131153.0,17.8988,17.9066,17.8753,17.8909,131153.0
2016-08-19 11:40:00,22.85,22.85,22.81,22.82,181612.0,17.8909,17.8909,17.8596,17.8675,181612.0
2016-08-19 11:50:00,22.82,22.84,22.81,22.81,171890.0,17.8675,17.8831,17.8596,17.8596,171890.0
2016-08-19 12:00:00,22.81,22.85,22.81,22.82,208438.0,17.8596,17.8909,17.8596,17.8675,208438.0
2016-08-19 12:10:00,22.82,22.85,22.8,22.8,159280.0,17.8675,17.8909,17.8518,17.8518,159280.0
2016-08-19 12:20:00,22.8,22.84,22.8,22.83,146669.0,17.8518,17.8831,17.8518,17.8753,146669.0
2016-08-19 12:30:00,22.82,22.84,22.8,22.8,127261.0,17.8675,17.8831,17.8518,17.8518,127261.0
2016-08-19 12:40:00,22.8,22.82,22.79,22.8,109830.0,17.8518,17.8675,17.844,17.8518,109830.0
2016-08-19 12:50:00,22.81,22.81,22.76,22.77,135924.0,17.8596,17.8596,17.8205,17.8283,135924.0
2016-08-19 13:00:00,22.77,22.8,22.76,22.79,158230.0,17.8283,17.8518,17.8205,17.844,158230.0
2016-08-19 13:10:00,22.79,22.81,22.78,22.8,155050.0,17.844,17.8596,17.8361,17.8518,155050.0
2016-08-19 13:20:00,22.8,22.83,22.79,22.81,220335.0,17.8518,17.8753,17.844,17.8596,220335.0
2016-08-19 13:30:00,22.82,22.83,22.8,22.81,148679.0,17.8675,17.8753,17.8518,17.8596,148679.0
2016-08-19 13:40:00,22.82,22.83,22.8,22.8,234912.0,17.8675,17.8753,17.8518,17.8518,234912.0
2016-08-19 13:50:00,22.81,22.82,22.79,22.8,92374.0,17.8596,17.8675,17.844,17.8518,92374.0
2016-08-19 14:00:00,22.8,22.82,22.78,22.79,157969.0,17.8518,17.8675,17.8361,17.844,157969.0
2016-08-19 14:10:00,22.79,22.81,22.75,22.76,253715.0,17.844,17.8596,17.8127,17.8205,253715.0
2016-08-19 14:20:00,22.76,22.78,22.75,22.77,169424.0,17.8205,17.8361,17.8127,17.8283,169424.0
2016-08-19 14:30:00,22.77,22.79,22.76,22.79,182848.0,17.8283,17.844,17.8205,17.844,182848.0
2016-08-19 14:40:00,22.79,22.83,22.78,22.81,150869.0,17.844,17.8753,17.8361,17.8596,150869.0
2016-08-19 14:50:00,22.82,22.84,22.81,22.84,236637.0,17.8675,17.8831,17.8596,17.8831,236637.0
2016-08-19 15:00:00,22.84,22.86,22.83,22.85,148609.0,17.8831,17.8988,17.8753,17.8909,148609.0
2016-08-19 15:10:00,22.84,22.85,22.81,22.81,207046.0,17.8831,17.8909,17.8596,17.8596,207046.0
2016-08-19 15:20:00,22.82,22.83,22.81,22.82,197620.0,17.8675,17.8753,17.8596,17.8675,197620.0
2016-08-19 15:30:00,22.82,22.83,22.78,22.8,559851.0,17.8675,17.8753,17.8361,17.8518,559851.0
2016-08-19 15:40:00,22.8,22.81,22.79,22.8,436034.0,17.8518,17.8596,17.844,17.8518,436034.0
2016-08-19 15:50:00,22.79,22.8,22.75,22.75,1882106.0,17.844,17.8518,17.8127,17.8127,1882106.0
2016-08-22 09:30:00,22.65,22.69,22.58,22.65,244818.0,17.7344,17.7657,17.6795,17.7344,244818.0
2016-08-22 09:40:00,22.65,22.69,22.64,22.66,252617.0,17.7344,17.7657,17.7265,17.7422,252617.0
2016-08-22 09:50:00,22.66,22.7,22.65,22.65,323497.0,17.7422,17.7735,17.7344,17.7344,323497.0
2016-08-22 10:00:00,22.66,22.68,22.62,22.65,329722.0,17.7422,17.7578,17.7109,17.7344,329722.0
2016-08-22 10:10:00,22.65,22.75,22.64,22.75,222983.0,17.7344,17.8127,17.7265,17.8127,222983.0
2016-08-22 10:20:00,22.75,22.79,22.74,22.77,245899.0,17.8127,17.844,17.8048,17.8283,245899.0
2016-08-22 10:30:00,22.77,22.8,22.74,22.77,122793.0,17.8283,17.8518,17.8048,17.8283,122793.0
2016-08-22 10:40:00,22.77,22.77,22.73,22.75,207850.0,17.8283,17.8283,17.797,17.8127,207850.0
2016-08-22 10:50:00,22.75,22.75,22.71,22.72,111833.0,17.8127,17.8127,17.7813,17.7892,111833.0
2016-08-22 11:00:00,22.71,22.75,22.71,22.73,143495.0,17.7813,17.8127,17.7813,17.797,143495.0
2016-08-22 11:10:00,22.73,22.77,22.72,22.72,136740.0,17.797,17.8283,17.7892,17.7892,136740.0
2016-08-22 11:20:00,22.72,22.73,22.68,22.69,219091.0,17.7892,17.797,17.7578,17.7657,219091.0
2016-08-22 11:30:00,22.7,22.72,22.69,22.71,172703.0,17.7735,17.7892,17.7657,17.7813,172703.0
2016-08-22 11:40:00,22.71,22.73,22.69,22.7,153390.0,17.7813,17.797,17.7657,17.7735,153390.0
2016-08-22 11:50:00,22.7,22.72,22.7,22.71,83900.0,17.7735,17.7892,17.7735,17.7813,83900.0
2016-08-22 12:00:00,22.71,22.72,22.67,22.7,170124.0,17.7813,17.7892,17.75,17.7735,170124.0
2016-08-22 12:10:00,22.69,22.71,22.67,22.71,102840.0,17.7657,17.7813,17.75,17.7813,102840.0
2016-08-22 12:20:00,22.7,22.71,22.68,22.71,275404.0,17.7735,17.7813,17.7578,17.7813,275404.0
2016-08-22 12:30:00,22.71,22.71,22.69,22.69,98545.0,17.7813,17.7813,17.7657,17.7657,98545.0
2016-08-22 12:40:00,22.7,22.74,22.69,22.74,184054.0,17.7735,17.8048,17.7657,17.8048,184054.0
2016-08-22 12:50:00,22.73,22.75,22.73,22.74,81306.0,17.797,17.8127,17.797,17.8048,81306.0
2016-08-22 13:00:00,22.74,22.76,22.73,22.73,101437.0,17.8048,17.8205,17.797,17.797,101437.0
2016-08-22 13:10:00,22.73,22.75,22.72,22.75,179627.0,17.797,17.8127,17.7892,17.8127,179627.0
2016-08-22 13:20:00,22.75,22.76,22.71,22.73,165528.0,17.8127,17.8205,17.7813,17.797,165528.0
2016-08-22 13:30:00,22.73,22.74,22.72,22.72,90035.0,17.797,17.8048,17.7892,17.7892,90035.0
2016-08-22 13:40:00,22.72,22.76,22.72,22.76,208858.0,17.7892,17.8205,17.7892,17.8205,208858.0
2016-08-22 13:50:00,22.76,22.76,22.72,22.73,182113.0,17.8205,17.8205,17.7892,17.797,182113.0
2016-08-22 14:00:00,22.73,22.76,22.73,22.73,175243.0,17.797,17.8205,17.797,17.797,175243.0
2016-08-22 14:10:00,22.74,22.76,22.73,22.75,164591.0,17.8048,17.8205,17.797,17.8127,164591.0
2016-08-22 14:20:00,22.76,22.76,22.72,22.72,194221.0,17.8205,17.8205,17.7892,17.7892,194221.0
2016-08-22 14:30:00,22.72,22.74,22.69,22.7,207646.0,17.7892,17.8048,17.7657,17.7735,207646.0
2016-08-22 14:40:00,22.7,22.73,22.69,22.73,156495.0,17.7735,17.797,17.7657,17.797,156495.0
2016-08-22 14:50:00,22.73,22.74,22.7,22.73,179977.0,17.797,17.8048,17.7735,17.797,179977.0
2016-08-22 15:00:00,22.72,22.74,22.71,22.73,177605.0,17.7892,17.8048,17.7813,17.797,177605.0
2016-08-22 15:10:00,22.73,22.74,22.72,22.74,145805.0,17.797,17.8048,17.7892,17.8048,145805.0
2016-08-22 15:20:00,22.73,22.78,22.73,22.77,209727.0,17.797,17.8361,17.797,17.8283,209727.0
2016-08-22 15:30:00,22.78,22.8,22.77,22.79,241563.0,17.8361,17.8518,17.8283,17.844,241563.0
2016-08-22 15:40:00,22.79,22.8,22.76,22.77,405261.0,17.844,17.8518,17.8205,17.8283,405261.0
2016-08-22 15:50:00,22.77,22.77,22.73,22.73,699234.0,17.8283,17.8283,17.797,17.797,699234.0
2016-08-23 09:30:00,22.88,23.01,22.88,22.9,460823.0,17.9144,18.0162,17.9144,17.9301,460823.0
2016-08-23 09:40:00,22.9,22.93,22.87,22.9,242409.0,17.9301,17.9536,17.9066,17.9301,242409.0
2016-08-23 09:50:00,22.9,22.92,22.88,22.91,265359.0,17.9301,17.9458,17.9144,17.9379,265359.0
2016-08-23 10:00:00,22.92,22.93,22.88,22.88,178161.0,17.9458,17.9536,17.9144,17.9144,178161.0
2016-08-23 10:10:00,22.89,22.9,22.87,22.87,188282.0,17.9223,17.9301,17.9066,17.9066,188282.0
2016-08-23 10:20:00,22.87,22.9,22.86,22.87,190136.0,17.9066,17.9301,17.8988,17.9066,190136.0
2016-08-23 10:30:00,22.86,22.88,22.85,22.88,158205.0,17.8988,17.9144,17.8909,17.9144,158205.0
2016-08-23 10:40:00,22.88,22.9,22.87,22.89,250766.0,17.9144,17.9301,17.9066,17.9223,250766.0
2016-08-23 10:50:00,22.89,22.9,22.85,22.86,194769.0,17.9223,17.9301,17.8909,17.8988,194769.0
2016-08-23 11:00:00,22.85,22.86,22.83,22.83,249541.0,17.8909,17.8988,17.8753,17.8753,249541.0
2016-08-23 11:10:00,22.84,22.84,22.83,22.84,100740.0,17.8831,17.8831,17.8753,17.8831,100740.0
2016-08-23 11:20:00,22.84,22.84,22.8,22.82,252678.0,17.8831,17.8831,17.8518,17.8675,252678.0
2016-08-23 11:30:00,22.82,22.85,22.82,22.85,128571.0,17.8675,17.8909,17.8675,17.8909,128571.0
2016-08-23 11:40:00,22.85,22.86,22.84,22.86,151883.0,17.8909,17.8988,17.8831,17.8988,151883.0
2016-08-23 11:50:00,22.86,22.86,22.84,22.85,135545.0,17.8988,17.8988,17.8831,17.8909,135545.0
2016-08-23 12:00:00,22.85,22.86,22.81,22.82,191536.0,17.8909,17.8988,17.8596,17.8675,191536.0
2016-08-23 12:10:00,22.81,22.85,22.81,22.83,209549.0,17.8596,17.8909,17.8596,17.8753,209549.0
2016-08-23 12:20:00,22.83,22.85,22.82,22.84,169430.0,17.8753,17.8909,17.8675,17.8831,169430.0
2016-08-23 12:30:00,22.84,22.86,22.82,22.86,202389.0,17.8831,17.8988,17.8675,17.8988,202389.0
2016-08-23 12:40:00,22.85,22.87,22.84,22.84,148971.0,17.8909,17.9066,17.8831,17.8831,148971.0
2016-08-23 12:50:00,22.84,22.87,22.82,22.84,134677.0,17.8831,17.9066,17.8675,17.8831,134677.0
2016-08-23 13:00:00,22.84,22.87,22.82,22.84,242280.0,17.8831,17.9066,17.8675,17.8831,242280.0
2016-08-23 13:10:00,22.84,22.85,22.82,22.84,210037.0,17.8831,17.8909,17.8675,17.8831,210037.0
2016-08-23 13:20:00,22.84,22.84,22.81,22.82,194140.0,17.8831,17.8831,17.8596,17.8675,194140.0
2016-08-23 13:30:00,22.82,22.87,22.81,22.84,105282.0,17.8675,17.9066,17.8596,17.8831,105282.0
2016-08-23 13:40:00,22.84,22.87,22.83,22.85,150148.0,17.8831,17.9066,17.8753,17.8909,150148.0
2016-08-23 13:50:00,22.86,22.87,22.84,22.86,156963.0,17.8988,17.9066,17.8831,17.8988,156963.0
2016-08-23 14:00:00,22.86,22.86,22.82,22.83,164330.0,17.8988,17.8988,17.8675,17.8753,164330.0
2016-08-23 14:10:00,22.84,22.84,22.83,22.84,111195.0,17.8831,17.8831,17.8753,17.8831,111195.0
2016-08-23 14:20:00,22.84,22.86,22.83,22.85,184731.0,17.8831,17.8988,17.8753,17.8909,184731.0
2016-08-23 14:30:00,22.85,22.85,22.83,22.84,138507.0,17.8909,17.8909,17.8753,17.8831,138507.0
2016-08-23 14:40:00,22.84,22.84,22.81,22.84,171818.0,17.8831,17.8831,17.8596,17.8831,171818.0
2016-08-23 14:50:00,22.84,22.84,22.81,22.83,135823.0,17.8831,17.8831,17.8596,17.8753,135823.0
2016-08-23 15:00:00,22.82,22.83,22.82,22.83,120274.0,17.8675,17.8753,17.8675,17.8753,120274.0
2016-08-23 15:10:00,22.83,22.83,22.82,22.83,154935.0,17.8753,17.8753,17.8675,17.8753,154935.0
2016-08-23 15:20:00,22.83,22.83,22.82,22.83,150936.0,17.8753,17.8753,17.8675,17.8753,150936.0
2016-08-23 15:30:00,22.83,22.83,22.82,22.83,291579.0,17.8753,17.8753,17.8675,17.8753,291579.0
2016-08-23 15:40:00,22.83,22.86,22.82,22.83,815508.0,17.8753,17.8988,17.8675,17.8753,815508.0
2016-08-23 15:50:00,22.83,22.85,22.82,22.83,974659.0,17.8753,17.8909,17.8675,17.8753,974659.0
2016-08-24 09:30:00,22.83,22.94,22.81,22.94,202203.0,17.8753,17.9614,17.8596,17.9614,202203.0
2016-08-24 09:40:00,22.94,22.94,22.85,22.88,262848.0,17.9614,17.9614,17.8909,17.9144,262848.0
2016-08-24 09:50:00,22.88,22.91,22.86,22.89,141652.0,17.9144,17.9379,17.8988,17.9223,141652.0
2016-08-24 10:00:00,22.89,22.91,22.87,22.88,228996.0,17.9223,17.9379,17.9066,17.9144,228996.0
2016-08-24 10:10:00,22.88,22.89,22.85,22.87,101431.0,17.9144,17.9223,17.8909,17.9066,101431.0
2016-08-24 10:20:00,22.87,22.89,22.83,22.85,134541.0,17.9066,17.9223,17.8753,17.8909,134541.0
2016-08-24 10:30:00,22.85,22.88,22.83,22.86,113633.0,17.8909,17.9144,17.8753,17.8988,113633.0
2016-08-24 10:40:00,22.86,22.87,22.83,22.85,102765.0,17.8988,17.9066,17.8753,17.8909,102765.0
2016-08-24 10:50:00,22.85,22.85,22.83,22.83,82996.0,17.8909,17.8909,17.8753,17.8753,82996.0
2016-08-24 11:00:00,22.84,22.86,22.83,22.85,155119.0,17.8831,17.8988,17.8753,17.8909,155119.0
2016-08-24 11:10:00,22.85,22.85,22.8,22.81,177469.0,17.8909,17.8909,17.8518,17.8596,177469.0
2016-08-24 11:20:00,22.81,22.82,22.79,22.8,142580.0,17.8596,17.8675,17.844,17.8518,142580.0
2016-08-24 11:30:00,22.8,22.82,22.79,22.8,148547.0,17.8518,17.8675,17.844,17.8518,148547.0
2016-08-24 11:40:00,22.8,22.81,22.78,22.8,66551.0,17.8518,17.8596,17.8361,17.8518,66551.0
2016-08-24 11:50:00,22.8,22.81,22.79,22.79,87022.0,17.8518,17.8596,17.844,17.844,87022.0
2016-08-24 12:00:00,22.8,22.84,22.79,22.84,142162.0,17.8518,17.8831,17.844,17.8831,142162.0
2016-08-24 12:10:00,22.84,22.84,22.83,22.84,93707.0,17.8831,17.8831,17.8753,17.8831,93707.0
2016-08-24 12:20:00,22.84,22.84,22.83,22.84,81473.0,17.8831,17.8831,17.8753,17.8831,81473.0
2016-08-24 12:30:00,22.84,22.86,22.83,22.84,121131.0,17.8831,17.8988,17.8753,17.8831,121131.0
2016-08-24 12:40:00,22.84,22.84,22.78,22.79,181415.0,17.8831,17.8831,17.8361,17.844,181415.0
2016-08-24 12:50:00,22.79,22.81,22.78,22.8,167650.0,17.844,17.8596,17.8361,17.8518,167650.0
2016-08-24 13:00:00,22.8,22.81,22.79,22.8,115415.0,17.8518,17.8596,17.844,17.8518,115415.0
2016-08-24 13:10:00,22.8,22.8,22.78,22.78,139962.0,17.8518,17.8518,17.8361,17.8361,139962.0
2016-08-24 13:20:00,22.78,22.8,22.76,22.77,125880.0,17.8361,17.8518,17.8205,17.8283,125880.0
2016-08-24 13:30:00,22.76,22.78,22.76,22.77,86308.0,17.8205,17.8361,17.8205,17.8283,86308.0
2016-08-24 13:40:00,22.77,22.8,22.76,22.8,123913.0,17.8283,17.8518,17.8205,17.8518,123913.0
2016-08-24 13:50:00,22.8,22.8,22.76,22.79,98944.0,17.8518,17.8518,17.8205,17.844,98944.0
2016-08-24 14:00:00,22.79,22.8,22.72,22.74,218634.0,17.844,17.8518,17.7892,17.8048,218634.0
2016-08-24 14:10:00,22.74,22.76,22.72,22.73,151428.0,17.8048,17.8205,17.7892,17.797,151428.0
2016-08-24 14:20:00,22.73,22.73,22.7,22.71,146434.0,17.797,17.797,17.7735,17.7813,146434.0
2016-08-24 14:30:00,22.71,22.73,22.68,22.69,193445.0,17.7813,17.797,17.7578,17.7657,193445.0
2016-08-24 14:40:00,22.68,22.71,22.68,22.7,144741.0,17.7578,17.7813,17.7578,17.7735,144741.0
2016-08-24 14:50:00,22.7,22.74,22.69,22.73,131386.0,17.7735,17.8048,17.7657,17.797,131386.0
2016-08-24 15:00:00,22.73,22.74,22.69,22.69,160902.0,17.797,17.8048,17.7657,17.7657,160902.0
2016-08-24 15:10:00,22.68,22.69,22.67,22.67,245382.0,17.7578,17.7657,17.75,17.75,245382.0
2016-08-24 15:20:00,22.67,22.68,22.66,22.67,131789.0,17.75,17.7578,17.7422,17.75,131789.0
2016-08-24 15:30:00,22.68,22.68,22.63,22.64,249444.0,17.7578,17.7578,17.7187,17.7265,249444.0
2016-08-24 15:40:00,22.64,22.66,22.62,22.66,562896.0,17.7265,17.7422,17.7109,17.7422,562896.0
2016-08-24 15:50:00,22.65,22.67,22.65,22.67,807111.0,17.7344,17.75,17.7344,17.75,807111.0
2016-08-25 09:30:00,22.62,22.68,22.6,22.65,225091.0,17.7109,17.7578,17.6952,17.7344,225091.0
2016-08-25 09:40:00,22.65,22.68,22.63,22.65,184418.0,17.7344,17.7578,17.7187,17.7344,184418.0
2016-08-25 09:50:00,22.65,22.65,22.54,22.58,562131.0,17.7344,17.7344,17.6482,17.6795,562131.0
2016-08-25 10:00:00,22.58,22.64,22.54,22.61,406988.0,17.6795,17.7265,17.6482,17.703,406988.0
2016-08-25 10:10:00,22.62,22.67,22.59,22.65,253218.0,17.7109,17.75,17.6874,17.7344,253218.0
2016-08-25 10:20:00,22.64,22.66,22.64,22.65,135790.0,17.7265,17.7422,17.7265,17.7344,135790.0
2016-08-25 10:30:00,22.65,22.7,22.64,22.65,215536.0,17.7344,17.7735,17.7265,17.7344,215536.0
2016-08-25 10:40:00,22.65,22.69,22.64,22.68,153384.0,17.7344,17.7657,17.7265,17.7578,153384.0
2016-08-25 10:50:00,22.68,22.74,22.64,22.73,185365.0,17.7578,17.8048,17.7265,17.797,185365.0
2016-08-25 11:00:00,22.74,22.8,22.73,22.79,158590.0,17.8048,17.8518,17.797,17.844,158590.0
2016-08-25 11:10:00,22.79,22.82,22.77,22.82,142583.0,17.844,17.8675,17.8283,17.8675,142583.0
2016-08-25 11:20:00,22.82,22.83,22.8,22.83,114155.0,17.8675,17.8753,17.8518,17.8753,114155.0
2016-08-25 11:30:00,22.83,22.84,22.74,22.74,188852.0,17.8753,17.8831,17.8048,17.8048,188852.0
2016-08-25 11:40:00,22.75,22.77,22.74,22.77,71261.0,17.8127,17.8283,17.8048,17.8283,71261.0
2016-08-25 11:50:00,22.77,22.78,22.76,22.78,80093.0,17.8283,17.8361,17.8205,17.8361,80093.0
2016-08-25 12:00:00,22.78,22.78,22.74,22.74,92738.0,17.8361,17.8361,17.8048,17.8048,92738.0
2016-08-25 12:10:00,22.74,22.76,22.72,22.76,86646.0,17.8048,17.8205,17.7892,17.8205,86646.0
2016-08-25 12:20:00,22.76,22.78,22.73,22.75,84188.0,17.8205,17.8361,17.797,17.8127,84188.0
2016-08-25 12:30:00,22.74,22.76,22.74,22.76,59700.0,17.8048,17.8205,17.8048,17.8205,59700.0
2016-08-25 12:40:00,22.76,22.79,22.75,22.79,75536.0,17.8205,17.844,17.8127,17.844,75536.0
2016-08-25 12:50:00,22.79,22.79,22.76,22.77,66939.0,17.844,17.844,17.8205,17.8283,66939.0
2016-08-25 13:00:00,22.78,22.79,22.74,22.74,116287.0,17.8361,17.844,17.8048,17.8048,116287.0
2016-08-25 13:10:00,22.74,22.77,22.74,22.77,52473.0,17.8048,17.8283,17.8048,17.8283,52473.0
2016-08-25 13:20:00,22.77,22.79,22.76,22.78,96661.0,17.8283,17.844,17.8205,17.8361,96661.0
2016-08-25 13:30:00,22.78,22.78,22.68,22.7,106106.0,17.8361,17.8361,17.7578,17.7735,106106.0
2016-08-25 13:40:00,22.69,22.73,22.69,22.72,112248.0,17.7657,17.797,17.7657,17.7892,112248.0
2016-08-25 13:50:00,22.72,22.73,22.7,22.72,104241.0,17.7892,17.797,17.7735,17.7892,104241.0
2016-08-25 14:00:00,22.71,22.72,22.66,22.68,117655.0,17.7813,17.7892,17.7422,17.7578,117655.0
2016-08-25 14:10:00,22.68,22.7,22.67,22.7,74727.0,17.7578,17.7735,17.75,17.7735,74727.0
2016-08-25 14:20:00,22.69,22.69,22.66,22.69,107983.0,17.7657,17.7657,17.7422,17.7657,107983.0
2016-08-25 14:30:00,22.68,22.7,22.65,22.65,171204.0,17.7578,17.7735,17.7344,17.7344,171204.0
2016-08-25 14:40:00,22.65,22.68,22.65,22.67,118098.0,17.7344,17.7578,17.7344,17.75,118098.0
2016-08-25 14:50:00,22.67,22.68,22.66,22.68,89604.0,17.75,17.7578,17.7422,17.7578,89604.0
2016-08-25 15:00:00,22.68,22.68,22.65,22.67,100132.0,17.7578,17.7578,17.7344,17.75,100132.0
2016-08-25 15:10:00,22.67,22.68,22.65,22.66,145121.0,17.75,17.7578,17.7344,17.7422,145121.0
2016-08-25 15:20:00,22.66,22.69,22.65,22.67,220049.0,17.7422,17.7657,17.7344,17.75,220049.0
2016-08-25 15:30:00,22.68,22.68,22.64,22.64,167897.0,17.7578,17.7578,17.7265,17.7265,167897.0
2016-08-25 15:40:00,22.64,22.65,22.63,22.64,258093.0,17.7265,17.7344,17.7187,17.7265,258093.0
2016-08-25 15:50:00,22.64,22.68,22.62,22.68,1008898.0,17.7265,17.7578,17.7109,17.7578,1008898.0
2016-08-26 09:30:00,22.75,22.78,22.7,22.72,642106.0,17.8127,17.8361,17.7735,17.7892,642106.0
2016-08-26 09:40:00,22.73,22.78,22.7,22.72,290463.0,17.797,17.8361,17.7735,17.7892,290463.0
2016-08-26 09:50:00,22.72,22.73,22.7,22.72,175403.0,17.7892,17.797,17.7735,17.7892,175403.0
2016-08-26 10:00:00,22.72,22.75,22.67,22.73,410486.0,17.7892,17.8127,17.75,17.797,410486.0
2016-08-26 10:10:00,22.74,22.75,22.7,22.74,579602.0,17.8048,17.8127,17.7735,17.8048,579602.0
2016-08-26 10:20:00,22.74,22.86,22.74,22.82,322929.0,17.8048,17.8988,17.8048,17.8675,322929.0
2016-08-26 10:30:00,22.82,22.83,22.78,22.82,254147.0,17.8675,17.8753,17.8361,17.8675,254147.0
2016-08-26 10:40:00,22.82,22.84,22.8,22.83,194999.0,17.8675,17.8831,17.8518,17.8753,194999.0
2016-08-26 10:50:00,22.84,22.9,22.83,22.86,156216.0,17.8831,17.9301,17.8753,17.8988,156216.0
2016-08-26 11:00:00,22.86,22.87,22.83,22.86,121627.0,17.8988,17.9066,17.8753,17.8988,121627.0
2016-08-26 11:10:00,22.87,22.9,22.84,22.88,131581.0,17.9066,17.9301,17.8831,17.9144,131581.0
2016-08-26 11:20:00,22.88,22.9,22.86,22.87,157447.0,17.9144,17.9301,17.8988,17.9066,157447.0
2016-08-26 11:30:00,22.87,22.89,22.84,22.87,112611.0,17.9066,17.9223,17.8831,17.9066,112611.0
2016-08-26 11:40:00,22.86,22.87,22.82,22.83,173310.0,17.8988,17.9066,17.8675,17.8753,173310.0
2016-08-26 11:50:00,22.83,22.84,22.76,22.78,138038.0,17.8753,17.8831,17.8205,17.8361,138038.0
2016-08-26 12:00:00,22.77,22.77,22.66,22.68,130616.0,17.8283,17.8283,17.7422,17.7578,130616.0
2016-08-26 12:10:00,22.67,22.7,22.64,22.69,108989.0,17.75,17.7735,17.7265,17.7657,108989.0
2016-08-26 12:20:00,22.69,22.71,22.64,22.66,154115.0,17.7657,17.7813,17.7265,17.7422,154115.0
2016-08-26 12:30:00,22.66,22.7,22.64,22.69,72107.0,17.7422,17.7735,17.7265,17.7657,72107.0
2016-08-26 12:40:00,22.69,22.71,22.68,22.69,100778.0,17.7657,17.7813,17.7578,17.7657,100778.0
2016-08-26 12:50:00,22.69,22.7,22.67,22.7,126030.0,17.7657,17.7735,17.75,17.7735,126030.0
2016-08-26 13:00:00,22.7,22.71,22.67,22.69,123969.0,17.7735,17.7813,17.75,17.7657,123969.0
2016-08-26 13:10:00,22.69,22.7,22.65,22.65,146007.0,17.7657,17.7735,17.7344,17.7344,146007.0
2016-08-26 13:20:00,22.66,22.7,22.63,22.69,155242.0,17.7422,17.7735,17.7187,17.7657,155242.0
2016-08-26 13:30:00,22.69,22.71,22.66,22.68,93802.0,17.7657,17.7813,17.7422,17.7578,93802.0
2016-08-26 13:40:00,22.68,22.7,22.67,22.7,108665.0,17.7578,17.7735,17.75,17.7735,108665.0
2016-08-26 13:50:00,22.69,22.7,22.67,22.69,104500.0,17.7657,17.7735,17.75,17.7657,104500.0
2016-08-26 14:00:00,22.68,22.69,22.65,22.67,158919.0,17.7578,17.7657,17.7344,17.75,158919.0
2016-08-26 14:10:00,22.67,22.69,22.59,22.61,175015.0,17.75,17.7657,17.6874,17.703,175015.0
2016-08-26 14:20:00,22.62,22.62,22.58,22.59,129194.0,17.7109,17.7109,17.6795,17.6874,129194.0
2016-08-26 14:30:00,22.59,22.62,22.57,22.6,183099.0,17.6874,17.7109,17.6717,17.6952,183099.0
2016-08-26 14:40:00,22.6,22.64,22.6,22.63,101630.0,17.6952,17.7265,17.6952,17.7187,101630.0
2016-08-26 14:50:00,22.63,22.64,22.6,22.63,168935.0,17.7187,17.7265,17.6952,17.7187,168935.0
2016-08-26 15:00:00,22.63,22.66,22.63,22.66,140151.0,17.7187,17.7422,17.7187,17.7422,140151.0
2016-08-26 15:10:00,22.67,22.68,22.66,22.67,130761.0,17.75,17.7578,17.7422,17.75,130761.0
2016-08-26 15:20:00,22.67,22.7,22.65,22.67,336615.0,17.75,17.7735,17.7344,17.75,336615.0
2016-08-26 15:30:00,22.67,22.7,22.66,22.67,321592.0,17.75,17.7735,17.7422,17.75,321592.0
2016-08-26 15:40:00,22.67,22.68,22.65,22.67,383670.0,17.75,17.7578,17.7344,17.75,383670.0
2016-08-26 15:50:00,22.67,22.69,22.66,22.66,585569.0,17.75,17.7657,17.7422,17.7422,585569.0
2016-08-29 09:30:00,22.59,22.66,22.54,22.6,338282.0,17.7926,17.8477,17.7532,17.8005,338282.0
2016-08-29 09:40:00,22.6,22.63,22.59,22.62,336235.0,17.8005,17.8241,17.7926,17.8162,336235.0
2016-08-29 09:50:00,22.62,22.64,22.61,22.62,411611.0,17.8162,17.832,17.8084,17.8162,411611.0
2016-08-29 10:00:00,22.62,22.68,22.61,22.68,262868.0,17.8162,17.8635,17.8084,17.8635,262868.0
2016-08-29 10:10:00,22.68,22.73,22.68,22.72,184718.0,17.8635,17.9029,17.8635,17.895,184718.0
2016-08-29 10:20:00,22.73,22.73,22.67,22.7,141528.0,17.9029,17.9029,17.8556,17.8792,141528.0
2016-08-29 10:30:00,22.7,22.71,22.66,22.7,198751.0,17.8792,17.8871,17.8477,17.8792,198751.0
2016-08-29 10:40:00,22.7,22.71,22.69,22.71,212740.0,17.8792,17.8871,17.8714,17.8871,212740.0
2016-08-29 10:50:00,22.71,22.72,22.7,22.71,102411.0,17.8871,17.895,17.8792,17.8871,102411.0
2016-08-29 11:00:00,22.72,22.75,22.71,22.74,204032.0,17.895,17.9186,17.8871,17.9108,204032.0
2016-08-29 11:10:00,22.74,22.75,22.73,22.74,81923.0,17.9108,17.9186,17.9029,17.9108,81923.0
2016-08-29 11:20:00,22.75,22.8,22.74,22.79,116262.0,17.9186,17.958,17.9108,17.9501,116262.0
2016-08-29 11:30:00,22.8,22.81,22.78,22.8,124868.0,17.958,17.9659,17.9423,17.958,124868.0
2016-08-29 11:40:00,22.8,22.83,22.79,22.83,134421.0,17.958,17.9816,17.9501,17.9816,134421.0
2016-08-29 11:50:00,22.83,22.84,22.82,22.84,57131.0,17.9816,17.9895,17.9738,17.9895,57131.0
2016-08-29 12:00:00,22.84,22.84,22.8,22.82,103747.0,17.9895,17.9895,17.958,17.9738,103747.0
2016-08-29 12:10:00,22.82,22.83,22.81,22.83,44344.0,17.9738,17.9816,17.9659,17.9816,44344.0
2016-08-29 12:20:00,22.83,22.84,22.78,22.78,126273.0,17.9816,17.9895,17.9423,17.9423,126273.0
2016-08-29 12:30:00,22.78,22.8,22.78,22.78,72740.0,17.9423,17.958,17.9423,17.9423,72740.0
2016-08-29 12:40:00,22.79,22.81,22.78,22.81,62458.0,17.9501,17.9659,17.9423,17.9659,62458.0
2016-08-29 12:50:00,22.81,22.84,22.8,22.84,77245.0,17.9659,17.9895,17.958,17.9895,77245.0
2016-08-29 13:00:00,22.83,22.85,22.83,22.84,89123.0,17.9816,17.9974,17.9816,17.9895,89123.0
2016-08-29 13:10:00,22.84,22.85,22.83,22.84,51128.0,17.9895,17.9974,17.9816,17.9895,51128.0
2016-08-29 13:20:00,22.85,22.85,22.84,22.85,47195.0,17.9974,17.9974,17.9895,17.9974,47195.0
2016-08-29 13:30:00,22.85,22.86,22.84,22.85,84195.0,17.9974,18.0053,17.9895,17.9974,84195.0
2016-08-29 13:40:00,22.85,22.87,22.84,22.86,83581.0,17.9974,18.0131,17.9895,18.0053,83581.0
2016-08-29 13:50:00,22.86,22.88,22.84,22.86,110227.0,18.0053,18.021,17.9895,18.0053,110227.0
2016-08-29 14:00:00,22.86,22.88,22.85,22.85,101567.0,18.0053,18.021,17.9974,17.9974,101567.0
2016-08-29 14:10:00,22.85,22.86,22.85,22.86,50235.0,17.9974,18.0053,17.9974,18.0053,50235.0
2016-08-29 14:20:00,22.86,22.86,22.8,22.8,138606.0,18.0053,18.0053,17.958,17.958,138606.0
2016-08-29 14:30:00,22.8,22.82,22.8,22.82,110883.0,17.958,17.9738,17.958,17.9738,110883.0
2016-08-29 14:40:00,22.82,22.82,22.76,22.77,180660.0,17.9738,17.9738,17.9265,17.9344,180660.0
2016-08-29 14:50:00,22.76,22.79,22.76,22.79,135930.0,17.9265,17.9501,17.9265,17.9501,135930.0
2016-08-29 15:00:00,22.79,22.8,22.77,22.78,125782.0,17.9501,17.958,17.9344,17.9423,125782.0
2016-08-29 15:10:00,22.78,22.79,22.77,22.78,140309.0,17.9423,17.9501,17.9344,17.9423,140309.0
2016-08-29 15:20:00,22.78,22.79,22.76,22.77,164633.0,17.9423,17.9501,17.9265,17.9344,164633.0
2016-08-29 15:30:00,22.76,22.77,22.73,22.73,259397.0,17.9265,17.9344,17.9029,17.9029,259397.0
2016-08-29 15:40:00,22.73,22.76,22.71,22.72,545606.0,17.9029,17.9265,17.8871,17.895,545606.0
2016-08-29 15:50:00,22.72,22.73,22.69,22.7,1051299.0,17.895,17.9029,17.8714,17.8792,1051299.0
2016-08-30 09:30:00,22.63,22.79,22.63,22.75,222201.0,17.8241,17.9501,17.8241,17.9186,222201.0
2016-08-30 09:40:00,22.75,22.76,22.7,22.73,278953.0,17.9186,17.9265,17.8792,17.9029,278953.0
2016-08-30 09:50:00,22.74,22.74,22.72,22.73,189854.0,17.9108,17.9108,17.895,17.9029,189854.0
2016-08-30 10:00:00,22.73,22.74,22.66,22.68,300068.0,17.9029,17.9108,17.8477,17.8635,300068.0
2016-08-30 10:10:00,22.67,22.69,22.65,22.67,162482.0,17.8556,17.8714,17.8399,17.8556,162482.0
2016-08-30 10:20:00,22.67,22.69,22.66,22.68,107303.0,17.8556,17.8714,17.8477,17.8635,107303.0
2016-08-30 10:30:00,22.69,22.7,22.65,22.69,135247.0,17.8714,17.8792,17.8399,17.8714,135247.0
2016-08-30 10:40:00,22.69,22.76,22.69,22.74,161959.0,17.8714,17.9265,17.8714,17.9108,161959.0
2016-08-30 10:50:00,22.74,22.75,22.71,22.71,166393.0,17.9108,17.9186,17.8871,17.8871,166393.0
2016-08-30 11:00:00,22.71,22.74,22.71,22.73,82890.0,17.8871,17.9108,17.8871,17.9029,82890.0
2016-08-30 11:10:00,22.73,22.74,22.73,22.73,105240.0,17.9029,17.9108,17.9029,17.9029,105240.0
2016-08-30 11:20:00,22.74,22.74,22.71,22.72,197716.0,17.9108,17.9108,17.8871,17.895,197716.0
2016-08-30 11:30:00,22.71,22.75,22.71,22.73,136887.0,17.8871,17.9186,17.8871,17.9029,136887.0
2016-08-30 11:40:00,22.73,22.74,22.73,22.73,66947.0,17.9029,17.9108,17.9029,17.9029,66947.0
2016-08-30 11:50:00,22.74,22.74,22.73,22.73,107564.0,17.9108,17.9108,17.9029,17.9029,107564.0
2016-08-30 12:00:00,22.73,22.77,22.72,22.72,186657.0,17.9029,17.9344,17.895,17.895,186657.0
2016-08-30 12:10:00,22.73,22.77,22.72,22.76,98829.0,17.9029,17.9344,17.895,17.9265,98829.0
2016-08-30 12:20:00,22.77,22.77,22.73,22.73,94710.0,17.9344,17.9344,17.9029,17.9029,94710.0
2016-08-30 12:30:00,22.73,22.74,22.72,22.73,98360.0,17.9029,17.9108,17.895,17.9029,98360.0
2016-08-30 12:40:00,22.73,22.75,22.72,22.73,92111.0,17.9029,17.9186,17.895,17.9029,92111.0
2016-08-30 12:50:00,22.73,22.75,22.72,22.73,118013.0,17.9029,17.9186,17.895,17.9029,118013.0
2016-08-30 13:00:00,22.73,22.75,22.72,22.74,69430.0,17.9029,17.9186,17.895,17.9108,69430.0
2016-08-30 13:10:00,22.74,22.76,22.72,22.74,98056.0,17.9108,17.9265,17.895,17.9108,98056.0
2016-08-30 13:20:00,22.74,22.77,22.74,22.77,74181.0,17.9108,17.9344,17.9108,17.9344,74181.0
2016-08-30 13:30:00,22.77,22.78,22.75,22.77,80510.0,17.9344,17.9423,17.9186,17.9344,80510.0
2016-08-30 13:40:00,22.77,22.77,22.73,22.75,229208.0,17.9344,17.9344,17.9029,17.9186,229208.0
2016-08-30 13:50:00,22.75,22.75,22.73,22.75,142908.0,17.9186,17.9186,17.9029,17.9186,142908.0
2016-08-30 14:00:00,22.75,22.75,22.7,22.71,170838.0,17.9186,17.9186,17.8792,17.8871,170838.0
2016-08-30 14:10:00,22.71,22.73,22.69,22.71,141797.0,17.8871,17.9029,17.8714,17.8871,141797.0
2016-08-30 14:20:00,22.7,22.74,22.69,22.73,74488.0,17.8792,17.9108,17.8714,17.9029,74488.0
2016-08-30 14:30:00,22.73,22.74,22.71,22.73,111790.0,17.9029,17.9108,17.8871,17.9029,111790.0
2016-08-30 14:40:00,22.73,22.75,22.72,22.74,108785.0,17.9029,17.9186,17.895,17.9108,108785.0
2016-08-30 14:50:00,22.74,22.77,22.74,22.76,166336.0,17.9108,17.9344,17.9108,17.9265,166336.0
2016-08-30 15:00:00,22.75,22.76,22.73,22.74,120572.0,17.9186,17.9265,17.9029,17.9108,120572.0
2016-08-30 15:10:00,22.73,22.75,22.73,22.75,115994.0,17.9029,17.9186,17.9029,17.9186,115994.0
2016-08-30 15:20:00,22.75,22.76,22.74,22.76,171095.0,17.9186,17.9265,17.9108,17.9265,171095.0
2016-08-30 15:30:00,22.76,22.79,22.75,22.79,219984.0,17.9265,17.9501,17.9186,17.9501,219984.0
2016-08-30 15:40:00,22.79,22.79,22.78,22.79,399848.0,17.9501,17.9501,17.9423,17.9501,399848.0
2016-08-30 15:50:00,22.79,22.79,22.75,22.77,994805.0,17.9501,17.9501,17.9186,17.9344,994805.0
2016-08-31 09:30:00,22.7,22.74,22.65,22.69,328367.0,17.8792,17.9108,17.8399,17.8714,328367.0
2016-08-31 09:40:00,22.69,22.72,22.65,22.69,147886.0,17.8714,17.895,17.8399,17.8714,147886.0
2016-08-31 09:50:00,22.69,22.71,22.66,22.68,145481.0,17.8714,17.8871,17.8477,17.8635,145481.0
2016-08-31 10:00:00,22.67,22.72,22.67,22.71,128696.0,17.8556,17.895,17.8556,17.8871,128696.0
2016-08-31 10:10:00,22.7,22.72,22.67,22.69,98304.0,17.8792,17.895,17.8556,17.8714,98304.0
2016-08-31 10:20:00,22.69,22.72,22.68,22.68,191372.0,17.8714,17.895,17.8635,17.8635,191372.0
2016-08-31 10:30:00,22.68,22.7,22.64,22.66,110794.0,17.8635,17.8792,17.832,17.8477,110794.0
2016-08-31 10:40:00,22.66,22.68,22.64,22.66,107382.0,17.8477,17.8635,17.832,17.8477,107382.0
2016-08-31 10:50:00,22.65,22.68,22.63,22.64,141939.0,17.8399,17.8635,17.8241,17.832,141939.0
2016-08-31 11:00:00,22.64,22.68,22.63,22.65,154322.0,17.832,17.8635,17.8241,17.8399,154322.0
2016-08-31 11:10:00,22.66,22.68,22.65,22.68,82152.0,17.8477,17.8635,17.8399,17.8635,82152.0
2016-08-31 11:20:00,22.68,22.69,22.66,22.67,192174.0,17.8635,17.8714,17.8477,17.8556,192174.0
2016-08-31 11:30:00,22.66,22.67,22.63,22.65,99594.0,17.8477,17.8556,17.8241,17.8399,99594.0
2016-08-31 11:40:00,22.64,22.67,22.64,22.65,137113.0,17.832,17.8556,17.832,17.8399,137113.0
2016-08-31 11:50:00,22.66,22.67,22.62,22.63,77713.0,17.8477,17.8556,17.8162,17.8241,77713.0
2016-08-31 12:00:00,22.63,22.63,22.59,22.6,89828.0,17.8241,17.8241,17.7926,17.8005,89828.0
2016-08-31 12:10:00,22.61,22.61,22.57,22.58,78539.0,17.8084,17.8084,17.7769,17.7847,78539.0
2016-08-31 12:20:00,22.57,22.59,22.55,22.57,76676.0,17.7769,17.7926,17.7611,17.7769,76676.0
2016-08-31 12:30:00,22.57,22.6,22.56,22.6,108300.0,17.7769,17.8005,17.769,17.8005,108300.0
2016-08-31 12:40:00,22.6,22.61,22.59,22.6,75508.0,17.8005,17.8084,17.7926,17.8005,75508.0
2016-08-31 12:50:00,22.6,22.63,22.6,22.63,73664.0,17.8005,17.8241,17.8005,17.8241,73664.0
2016-08-31 13:00:00,22.63,22.64,22.61,22.62,86269.0,17.8241,17.832,17.8084,17.8162,86269.0
2016-08-31 13:10:00,22.61,22.63,22.6,22.63,53421.0,17.8084,17.8241,17.8005,17.8241,53421.0
2016-08-31 13:20:00,22.63,22.65,22.62,22.64,60640.0,17.8241,17.8399,17.8162,17.832,60640.0
2016-08-31 13:30:00,22.64,22.65,22.62,22.63,71618.0,17.832,17.8399,17.8162,17.8241,71618.0
2016-08-31 13:40:00,22.63,22.63,22.6,22.62,140446.0,17.8241,17.8241,17.8005,17.8162,140446.0
2016-08-31 13:50:00,22.62,22.63,22.6,22.61,101909.0,17.8162,17.8241,17.8005,17.8084,101909.0
2016-08-31 14:00:00,22.61,22.67,22.6,22.66,130939.0,17.8084,17.8556,17.8005,17.8477,130939.0
2016-08-31 14:10:00,22.67,22.68,22.66,22.67,62422.0,17.8556,17.8635,17.8477,17.8556,62422.0
2016-08-31 14:20:00,22.67,22.67,22.66,22.67,52700.0,17.8556,17.8556,17.8477,17.8556,52700.0
2016-08-31 14:30:00,22.67,22.67,22.63,22.64,151070.0,17.8556,17.8556,17.8241,17.832,151070.0
2016-08-31 14:40:00,22.63,22.65,22.63,22.65,50170.0,17.8241,17.8399,17.8241,17.8399,50170.0
2016-08-31 14:50:00,22.64,22.65,22.62,22.64,82691.0,17.832,17.8399,17.8162,17.832,82691.0
2016-08-31 15:00:00,22.64,22.67,22.63,22.67,90740.0,17.832,17.8556,17.8241,17.8556,90740.0
2016-08-31 15:10:00,22.67,22.68,22.65,22.67,158619.0,17.8556,17.8635,17.8399,17.8556,158619.0
2016-08-31 15:20:00,22.67,22.68,22.66,22.67,150416.0,17.8556,17.8635,17.8477,17.8556,150416.0
2016-08-31 15:30:00,22.67,22.69,22.66,22.66,260758.0,17.8556,17.8714,17.8477,17.8477,260758.0
2016-08-31 15:40:00,22.67,22.7,22.66,22.68,544432.0,17.8556,17.8792,17.8477,17.8635,544432.0
2016-08-31 15:50:00,22.68,22.7,22.67,22.68,1208732.0,17.8635,17.8792,17.8556,17.8635,1208732.0
2016-09-01 09:30:00,22.67,22.77,22.67,22.76,166964.0,17.8556,17.9344,17.8556,17.9265,166964.0
2016-09-01 09:40:00,22.76,22.8,22.76,22.79,104556.0,17.9265,17.958,17.9265,17.9501,104556.0
2016-09-01 09:50:00,22.78,22.79,22.74,22.77,167950.0,17.9423,17.9501,17.9108,17.9344,167950.0
2016-09-01 10:00:00,22.77,22.77,22.72,22.74,123869.0,17.9344,17.9344,17.895,17.9108,123869.0
2016-09-01 10:10:00,22.74,22.8,22.74,22.79,93119.0,17.9108,17.958,17.9108,17.9501,93119.0
2016-09-01 10:20:00,22.8,22.8,22.71,22.71,171691.0,17.958,17.958,17.8871,17.8871,171691.0
2016-09-01 10:30:00,22.71,22.72,22.64,22.68,107498.0,17.8871,17.895,17.832,17.8635,107498.0
2016-09-01 10:40:00,22.68,22.71,22.67,22.68,121616.0,17.8635,17.8871,17.8556,17.8635,121616.0
2016-09-01 10:50:00,22.68,22.71,22.66,22.67,91800.0,17.8635,17.8871,17.8477,17.8556,91800.0
2016-09-01 11:00:00,22.67,22.68,22.62,22.64,131450.0,17.8556,17.8635,17.8162,17.832,131450.0
2016-09-01 11:10:00,22.64,22.66,22.63,22.65,72466.0,17.832,17.8477,17.8241,17.8399,72466.0
2016-09-01 11:20:00,22.66,22.71,22.65,22.7,99777.0,17.8477,17.8871,17.8399,17.8792,99777.0
2016-09-01 11:30:00,22.7,22.73,22.69,22.71,108486.0,17.8792,17.9029,17.8714,17.8871,108486.0
2016-09-01 11:40:00,22.71,22.71,22.69,22.7,57106.0,17.8871,17.8871,17.8714,17.8792,57106.0
2016-09-01 11:50:00,22.69,22.69,22.65,22.66,125065.0,17.8714,17.8714,17.8399,17.8477,125065.0
2016-09-01 12:00:00,22.66,22.67,22.66,22.66,54946.0,17.8477,17.8556,17.8477,17.8477,54946.0
2016-09-01 12:10:00,22.67,22.71,22.66,22.7,160124.0,17.8556,17.8871,17.8477,17.8792,160124.0
2016-09-01 12:20:00,22.7,22.73,22.67,22.71,199602.0,17.8792,17.9029,17.8556,17.8871,199602.0
2016-09-01 12:30:00,22.71,22.74,22.68,22.69,209136.0,17.8871,17.9108,17.8635,17.8714,209136.0
2016-09-01 12:40:00,22.7,22.7,22.69,22.69,43562.0,17.8792,17.8792,17.8714,17.8714,43562.0
2016-09-01 12:50:00,22.7,22.71,22.66,22.67,237929.0,17.8792,17.8871,17.8477,17.8556,237929.0
2016-09-01 13:00:00,22.68,22.71,22.67,22.71,61540.0,17.8635,17.8871,17.8556,17.8871,61540.0
2016-09-01 13:10:00,22.7,22.71,22.68,22.7,85987.0,17.8792,17.8871,17.8635,17.8792,85987.0
2016-09-01 13:20:00,22.71,22.72,22.69,22.7,71805.0,17.8871,17.895,17.8714,17.8792,71805.0
2016-09-01 13:30:00,22.71,22.72,22.69,22.69,99590.0,17.8871,17.895,17.8714,17.8714,99590.0
2016-09-01 13:40:00,22.69,22.7,22.68,22.68,30234.0,17.8714,17.8792,17.8635,17.8635,30234.0
2016-09-01 13:50:00,22.68,22.7,22.66,22.66,102269.0,17.8635,17.8792,17.8477,17.8477,102269.0
2016-09-01 14:00:00,22.66,22.67,22.62,22.64,196566.0,17.8477,17.8556,17.8162,17.832,196566.0
2016-09-01 14:10:00,22.63,22.64,22.61,22.63,216975.0,17.8241,17.832,17.8084,17.8241,216975.0
2016-09-01 14:20:00,22.63,22.64,22.61,22.64,116227.0,17.8241,17.832,17.8084,17.832,116227.0
2016-09-01 14:30:00,22.63,22.65,22.59,22.59,179970.0,17.8241,17.8399,17.7926,17.7926,179970.0
2016-09-01 14:40:00,22.6,22.64,22.59,22.62,233040.0,17.8005,17.832,17.7926,17.8162,233040.0
2016-09-01 14:50:00,22.63,22.65,22.62,22.62,88804.0,17.8241,17.8399,17.8162,17.8162,88804.0
2016-09-01 15:00:00,22.62,22.64,22.58,22.6,205777.0,17.8162,17.832,17.7847,17.8005,205777.0
2016-09-01 15:10:00,22.6,22.64,22.59,22.63,88206.0,17.8005,17.832,17.7926,17.8241,88206.0
2016-09-01 15:20:00,22.63,22.66,22.63,22.64,196210.0,17.8241,17.8477,17.8241,17.832,196210.0
2016-09-01 15:30:00,22.64,22.67,22.64,22.66,149118.0,17.832,17.8556,17.832,17.8477,149118.0
2016-09-01 15:40:00,22.67,22.71,22.66,22.68,390915.0,17.8556,17.8871,17.8477,17.8635,390915.0
2016-09-01 15:50:00,22.68,22.71,22.68,22.71,375895.0,17.8635,17.8871,17.8635,17.8871,375895.0
2016-09-02 09:30:00,22.7,22.88,22.7,22.86,237066.0,17.8792,18.021,17.8792,18.0053,237066.0
2016-09-02 09:40:00,22.86,22.91,22.85,22.88,134790.0,18.0053,18.0447,17.9974,18.021,134790.0
2016-09-02 09:50:00,22.87,22.9,22.86,22.89,126827.0,18.0131,18.0368,18.0053,18.0289,126827.0
2016-09-02 10:00:00,22.9,22.94,22.87,22.88,210119.0,18.0368,18.0683,18.0131,18.021,210119.0
2016-09-02 10:10:00,22.88,22.89,22.84,22.85,142053.0,18.021,18.0289,17.9895,17.9974,142053.0
2016-09-02 10:20:00,22.85,22.87,22.84,22.87,92204.0,17.9974,18.0131,17.9895,18.0131,92204.0
2016-09-02 10:30:00,22.87,22.91,22.86,22.89,111884.0,18.0131,18.0447,18.0053,18.0289,111884.0
2016-09-02 10:40:00,22.89,22.91,22.84,22.87,153370.0,18.0289,18.0447,17.9895,18.0131,153370.0
2016-09-02 10:50:00,22.86,22.88,22.84,22.84,94774.0,18.0053,18.021,17.9895,17.9895,94774.0
2016-09-02 11:00:00,22.85,22.88,22.84,22.86,75401.0,17.9974,18.021,17.9895,18.0053,75401.0
2016-09-02 11:10:00,22.85,22.86,22.81,22.81,75973.0,17.9974,18.0053,17.9659,17.9659,75973.0
2016-09-02 11:20:00,22.82,22.82,22.79,22.79,102842.0,17.9738,17.9738,17.9501,17.9501,102842.0
2016-09-02 11:30:00,22.79,22.8,22.79,22.79,51017.0,17.9501,17.958,17.9501,17.9501,51017.0
2016-09-02 11:40:00,22.79,22.81,22.77,22.79,147101.0,17.9501,17.9659,17.9344,17.9501,147101.0
2016-09-02 11:50:00,22.79,22.81,22.78,22.81,57095.0,17.9501,17.9659,17.9423,17.9659,57095.0
2016-09-02 12:00:00,22.81,22.83,22.8,22.82,75107.0,17.9659,17.9816,17.958,17.9738,75107.0
2016-09-02 12:10:00,22.82,22.82,22.76,22.76,102444.0,17.9738,17.9738,17.9265,17.9265,102444.0
2016-09-02 12:20:00,22.76,22.77,22.73,22.74,91509.0,17.9265,17.9344,17.9029,17.9108,91509.0
2016-09-02 12:30:00,22.75,22.76,22.74,22.75,61642.0,17.9186,17.9265,17.9108,17.9186,61642.0
2016-09-02 12:40:00,22.75,22.76,22.72,22.73,124668.0,17.9186,17.9265,17.895,17.9029,124668.0
2016-09-02 12:50:00,22.73,22.77,22.72,22.75,49240.0,17.9029,17.9344,17.895,17.9186,49240.0
2016-09-02 13:00:00,22.75,22.76,22.74,22.75,52962.0,17.9186,17.9265,17.9108,17.9186,52962.0
2016-09-02 13:10:00,22.75,22.76,22.73,22.73,96530.0,17.9186,17.9265,17.9029,17.9029,96530.0
2016-09-02 13:20:00,22.74,22.76,22.73,22.76,64505.0,17.9108,17.9265,17.9029,17.9265,64505.0
2016-09-02 13:30:00,22.75,22.77,22.72,22.72,71540.0,17.9186,17.9344,17.895,17.895,71540.0
2016-09-02 13:40:00,22.72,22.73,22.7,22.71,72767.0,17.895,17.9029,17.8792,17.8871,72767.0
2016-09-02 13:50:00,22.71,22.73,22.71,22.73,55350.0,17.8871,17.9029,17.8871,17.9029,55350.0
2016-09-02 14:00:00,22.73,22.75,22.71,22.75,82724.0,17.9029,17.9186,17.8871,17.9186,82724.0
2016-09-02 14:10:00,22.75,22.78,22.74,22.77,78186.0,17.9186,17.9423,17.9108,17.9344,78186.0
2016-09-02 14:20:00,22.77,22.79,22.76,22.79,84969.0,17.9344,17.9501,17.9265,17.9501,84969.0
2016-09-02 14:30:00,22.78,22.81,22.78,22.8,102305.0,17.9423,17.9659,17.9423,17.958,102305.0
2016-09-02 14:40:00,22.79,22.82,22.79,22.81,140409.0,17.9501,17.9738,17.9501,17.9659,140409.0
2016-09-02 14:50:00,22.81,22.84,22.8,22.83,114379.0,17.9659,17.9895,17.958,17.9816,114379.0
2016-09-02 15:00:00,22.83,22.86,22.82,22.83,129705.0,17.9816,18.0053,17.9738,17.9816,129705.0
2016-09-02 15:10:00,22.83,22.85,22.82,22.83,96503.0,17.9816,17.9974,17.9738,17.9816,96503.0
2016-09-02 15:20:00,22.83,22.84,22.81,22.81,96161.0,17.9816,17.9895,17.9659,17.9659,96161.0
2016-09-02 15:30:00,22.81,22.82,22.8,22.8,71723.0,17.9659,17.9738,17.958,17.958,71723.0
2016-09-02 15:40:00,22.81,22.82,22.78,22.79,274334.0,17.9659,17.9738,17.9423,17.9501,274334.0
2016-09-02 15:50:00,22.79,22.8,22.77,22.78,565985.0,17.9501,17.958,17.9344,17.9423,565985.0
2016-09-06 09:30:00,22.77,22.83,22.76,22.79,212392.0,17.9344,17.9816,17.9265,17.9501,212392.0
2016-09-06 09:40:00,22.79,22.85,22.79,22.81,121486.0,17.9501,17.9974,17.9501,17.9659,121486.0
2016-09-06 09:50:00,22.81,22.82,22.76,22.76,88300.0,17.9659,17.9738,17.9265,17.9265,88300.0
2016-09-06 10:00:00,22.76,22.78,22.73,22.78,163991.0,17.9265,17.9423,17.9029,17.9423,163991.0
2016-09-06 10:10:00,22.79,22.82,22.74,22.75,151572.0,17.9501,17.9738,17.9108,17.9186,151572.0
2016-09-06 10:20:00,22.75,22.77,22.74,22.75,60952.0,17.9186,17.9344,17.9108,17.9186,60952.0
2016-09-06 10:30:00,22.75,22.8,22.74,22.78,88684.0,17.9186,17.958,17.9108,17.9423,88684.0
2016-09-06 10:40:00,22.78,22.79,22.74,22.75,134797.0,17.9423,17.9501,17.9108,17.9186,134797.0
2016-09-06 10:50:00,22.74,22.78,22.74,22.75,137435.0,17.9108,17.9423,17.9108,17.9186,137435.0
2016-09-06 11:00:00,22.74,22.75,22.73,22.73,49535.0,17.9108,17.9186,17.9029,17.9029,49535.0
2016-09-06 11:10:00,22.73,22.76,22.73,22.73,184145.0,17.9029,17.9265,17.9029,17.9029,184145.0
2016-09-06 11:20:00,22.74,22.75,22.73,22.73,65187.0,17.9108,17.9186,17.9029,17.9029,65187.0
2016-09-06 11:30:00,22.73,22.77,22.73,22.75,72670.0,17.9029,17.9344,17.9029,17.9186,72670.0
2016-09-06 11:40:00,22.74,22.79,22.74,22.78,164503.0,17.9108,17.9501,17.9108,17.9423,164503.0
2016-09-06 11:50:00,22.77,22.8,22.77,22.8,59714.0,17.9344,17.958,17.9344,17.958,59714.0
2016-09-06 12:00:00,22.8,22.82,22.76,22.79,134722.0,17.958,17.9738,17.9265,17.9501,134722.0
2016-09-06 12:10:00,22.79,22.8,22.78,22.79,91817.0,17.9501,17.958,17.9423,17.9501,91817.0
2016-09-06 12:20:00,22.79,22.79,22.75,22.76,69508.0,17.9501,17.9501,17.9186,17.9265,69508.0
2016-09-06 12:30:00,22.76,22.78,22.75,22.76,82274.0,17.9265,17.9423,17.9186,17.9265,82274.0
2016-09-06 12:40:00,22.76,22.79,22.75,22.76,144482.0,17.9265,17.9501,17.9186,17.9265,144482.0
2016-09-06 12:50:00,22.76,22.77,22.76,22.77,40450.0,17.9265,17.9344,17.9265,17.9344,40450.0
2016-09-06 13:00:00,22.77,22.77,22.73,22.73,59120.0,17.9344,17.9344,17.9029,17.9029,59120.0
2016-09-06 13:10:00,22.73,22.75,22.73,22.75,56229.0,17.9029,17.9186,17.9029,17.9186,56229.0
2016-09-06 13:20:00,22.75,22.75,22.72,22.72,63696.0,17.9186,17.9186,17.895,17.895,63696.0
2016-09-06 13:30:00,22.73,22.75,22.72,22.73,74564.0,17.9029,17.9186,17.895,17.9029,74564.0
2016-09-06 13:40:00,22.74,22.77,22.73,22.76,78372.0,17.9108,17.9344,17.9029,17.9265,78372.0
2016-09-06 13:50:00,22.77,22.79,22.76,22.78,51250.0,17.9344,17.9501,17.9265,17.9423,51250.0
2016-09-06 14:00:00,22.77,22.8,22.77,22.79,76358.0,17.9344,17.958,17.9344,17.9501,76358.0
2016-09-06 14:10:00,22.79,22.81,22.78,22.8,77468.0,17.9501,17.9659,17.9423,17.958,77468.0
2016-09-06 14:20:00,22.79,22.81,22.79,22.81,85374.0,17.9501,17.9659,17.9501,17.9659,85374.0
2016-09-06 14:30:00,22.81,22.83,22.8,22.83,101338.0,17.9659,17.9816,17.958,17.9816,101338.0
2016-09-06 14:40:00,22.83,22.84,22.81,22.82,86745.0,17.9816,17.9895,17.9659,17.9738,86745.0
2016-09-06 14:50:00,22.82,22.85,22.81,22.83,188325.0,17.9738,17.9974,17.9659,17.9816,188325.0
2016-09-06 15:00:00,22.83,22.85,22.81,22.84,74247.0,17.9816,17.9974,17.9659,17.9895,74247.0
2016-09-06 15:10:00,22.85,22.86,22.84,22.84,99330.0,17.9974,18.0053,17.9895,17.9895,99330.0
2016-09-06 15:20:00,22.84,22.87,22.84,22.87,108881.0,17.9895,18.0131,17.9895,18.0131,108881.0
2016-09-06 15:30:00,22.86,22.87,22.85,22.86,115033.0,18.0053,18.0131,17.9974,18.0053,115033.0
2016-09-06 15:40:00,22.86,22.88,22.85,22.88,242749.0,18.0053,18.021,17.9974,18.021,242749.0
2016-09-06 15:50:00,22.88,22.88,22.85,22.87,701276.0,18.021,18.021,17.9974,18.0131,701276.0
2016-09-07 09:30:00,22.85,22.92,22.83,22.86,271231.0,17.9974,18.0525,17.9816,18.0053,271231.0
2016-09-07 09:40:00,22.85,22.88,22.84,22.85,177906.0,17.9974,18.021,17.9895,17.9974,177906.0
2016-09-07 09:50:00,22.85,22.86,22.81,22.85,142824.0,17.9974,18.0053,17.9659,17.9974,142824.0
2016-09-07 10:00:00,22.85,22.87,22.8,22.83,338540.0,17.9974,18.0131,17.958,17.9816,338540.0
2016-09-07 10:10:00,22.83,22.85,22.79,22.79,192954.0,17.9816,17.9974,17.9501,17.9501,192954.0
2016-09-07 10:20:00,22.79,22.85,22.79,22.85,105761.0,17.9501,17.9974,17.9501,17.9974,105761.0
2016-09-07 10:30:00,22.85,22.87,22.84,22.85,116787.0,17.9974,18.0131,17.9895,17.9974,116787.0
2016-09-07 10:40:00,22.85,22.85,22.77,22.79,108627.0,17.9974,17.9974,17.9344,17.9501,108627.0
2016-09-07 10:50:00,22.79,22.81,22.78,22.79,124282.0,17.9501,17.9659,17.9423,17.9501,124282.0
2016-09-07 11:00:00,22.78,22.78,22.74,22.74,106426.0,17.9423,17.9423,17.9108,17.9108,106426.0
2016-09-07 11:10:00,22.74,22.75,22.7,22.71,133171.0,17.9108,17.9186,17.8792,17.8871,133171.0
2016-09-07 11:20:00,22.71,22.75,22.7,22.75,82130.0,17.8871,17.9186,17.8792,17.9186,82130.0
2016-09-07 11:30:00,22.75,22.76,22.74,22.75,79670.0,17.9186,17.9265,17.9108,17.9186,79670.0
2016-09-07 11:40:00,22.75,22.75,22.72,22.74,136464.0,17.9186,17.9186,17.895,17.9108,136464.0
2016-09-07 11:50:00,22.73,22.75,22.73,22.74,81912.0,17.9029,17.9186,17.9029,17.9108,81912.0
2016-09-07 12:00:00,22.74,22.77,22.74,22.75,98819.0,17.9108,17.9344,17.9108,17.9186,98819.0
2016-09-07 12:10:00,22.75,22.75,22.72,22.73,75862.0,17.9186,17.9186,17.895,17.9029,75862.0
2016-09-07 12:20:00,22.72,22.74,22.71,22.74,84053.0,17.895,17.9108,17.8871,17.9108,84053.0
2016-09-07 12:30:00,22.74,22.75,22.73,22.75,98379.0,17.9108,17.9186,17.9029,17.9186,98379.0
2016-09-07 12:40:00,22.75,22.78,22.74,22.77,326237.0,17.9186,17.9423,17.9108,17.9344,326237.0
2016-09-07 12:50:00,22.77,22.78,22.77,22.78,40849.0,17.9344,17.9423,17.9344,17.9423,40849.0
2016-09-07 13:00:00,22.78,22.81,22.77,22.81,145168.0,17.9423,17.9659,17.9344,17.9659,145168.0
2016-09-07 13:10:00,22.81,22.82,22.79,22.81,61614.0,17.9659,17.9738,17.9501,17.9659,61614.0
2016-09-07 13:20:00,22.81,22.82,22.79,22.8,86905.0,17.9659,17.9738,17.9501,17.958,86905.0
2016-09-07 13:30:00,22.8,22.81,22.79,22.8,64146.0,17.958,17.9659,17.9501,17.958,64146.0
2016-09-07 13:40:00,22.81,22.86,22.8,22.84,114791.0,17.9659,18.0053,17.958,17.9895,114791.0
2016-09-07 13:50:00,22.84,22.85,22.82,22.84,100374.0,17.9895,17.9974,17.9738,17.9895,100374.0
2016-09-07 14:00:00,22.84,22.88,22.84,22.85,154219.0,17.9895,18.021,17.9895,17.9974,154219.0
2016-09-07 14:10:00,22.85,22.89,22.84,22.89,93749.0,17.9974,18.0289,17.9895,18.0289,93749.0
2016-09-07 14:20:00,22.89,22.9,22.87,22.88,78729.0,18.0289,18.0368,18.0131,18.021,78729.0
2016-09-07 14:30:00,22.87,22.88,22.85,22.87,92459.0,18.0131,18.021,17.9974,18.0131,92459.0
2016-09-07 14:40:00,22.87,22.87,22.84,22.86,141603.0,18.0131,18.0131,17.9895,18.0053,141603.0
2016-09-07 14:50:00,22.86,22.89,22.85,22.87,132729.0,18.0053,18.0289,17.9974,18.0131,132729.0
2016-09-07 15:00:00,22.87,22.88,22.87,22.87,63290.0,18.0131,18.021,18.0131,18.0131,63290.0
2016-09-07 15:10:00,22.87,22.88,22.87,22.87,163880.0,18.0131,18.021,18.0131,18.0131,163880.0
2016-09-07 15:20:00,22.87,22.88,22.84,22.84,96314.0,18.0131,18.021,17.9895,17.9895,96314.0
2016-09-07 15:30:00,22.84,22.85,22.81,22.81,223686.0,17.9895,17.9974,17.9659,17.9659,223686.0
2016-09-07 15:40:00,22.81,22.82,22.79,22.79,653616.0,17.9659,17.9738,17.9501,17.9501,653616.0
2016-09-07 15:50:00,22.79,22.81,22.78,22.81,1765813.0,17.9501,17.9659,17.9423,17.9659,1765813.0
2016-09-08 09:30:00,22.71,22.84,22.66,22.75,246985.0,17.8871,17.9895,17.8477,17.9186,246985.0
2016-09-08 09:40:00,22.75,22.78,22.7,22.7,207551.0,17.9186,17.9423,17.8792,17.8792,207551.0
2016-09-08 09:50:00,22.7,22.76,22.69,22.74,148697.0,17.8792,17.9265,17.8714,17.9108,148697.0
2016-09-08 10:00:00,22.75,22.75,22.71,22.73,84560.0,17.9186,17.9186,17.8871,17.9029,84560.0
2016-09-08 10:10:00,22.73,22.75,22.69,22.75,123856.0,17.9029,17.9186,17.8714,17.9186,123856.0
2016-09-08 10:20:00,22.75,22.76,22.74,22.75,122674.0,17.9186,17.9265,17.9108,17.9186,122674.0
2016-09-08 10:30:00,22.75,22.8,22.74,22.76,185294.0,17.9186,17.958,17.9108,17.9265,185294.0
2016-09-08 10:40:00,22.75,22.8,22.75,22.78,208125.0,17.9186,17.958,17.9186,17.9423,208125.0
2016-09-08 10:50:00,22.78,22.81,22.78,22.8,97817.0,17.9423,17.9659,17.9423,17.958,97817.0
2016-09-08 11:00:00,22.8,22.83,22.75,22.77,188350.0,17.958,17.9816,17.9186,17.9344,188350.0
2016-09-08 11:10:00,22.78,22.78,22.74,22.75,169855.0,17.9423,17.9423,17.9108,17.9186,169855.0
2016-09-08 11:20:00,22.75,22.76,22.72,22.74,117938.0,17.9186,17.9265,17.895,17.9108,117938.0
2016-09-08 11:30:00,22.74,22.75,22.68,22.68,128045.0,17.9108,17.9186,17.8635,17.8635,128045.0
2016-09-08 11:40:00,22.69,22.73,22.68,22.72,98110.0,17.8714,17.9029,17.8635,17.895,98110.0
2016-09-08 11:50:00,22.72,22.76,22.71,22.76,139361.0,17.895,17.9265,17.8871,17.9265,139361.0
2016-09-08 12:00:00,22.76,22.77,22.74,22.74,123612.0,17.9265,17.9344,17.9108,17.9108,123612.0
2016-09-08 12:10:00,22.75,22.76,22.74,22.75,84075.0,17.9186,17.9265,17.9108,17.9186,84075.0
2016-09-08 12:20:00,22.75,22.77,22.74,22.76,162368.0,17.9186,17.9344,17.9108,17.9265,162368.0
2016-09-08 12:30:00,22.76,22.76,22.73,22.73,37179.0,17.9265,17.9265,17.9029,17.9029,37179.0
2016-09-08 12:40:00,22.74,22.76,22.73,22.74,86624.0,17.9108,17.9265,17.9029,17.9108,86624.0
2016-09-08 12:50:00,22.74,22.75,22.74,22.74,74091.0,17.9108,17.9186,17.9108,17.9108,74091.0
2016-09-08 13:00:00,22.74,22.77,22.74,22.75,167020.0,17.9108,17.9344,17.9108,17.9186,167020.0
2016-09-08 13:10:00,22.74,22.75,22.73,22.73,47945.0,17.9108,17.9186,17.9029,17.9029,47945.0
2016-09-08 13:20:00,22.73,22.74,22.7,22.7,99358.0,17.9029,17.9108,17.8792,17.8792,99358.0
2016-09-08 13:30:00,22.7,22.71,22.68,22.7,96034.0,17.8792,17.8871,17.8635,17.8792,96034.0
2016-09-08 13:40:00,22.7,22.71,22.68,22.68,110931.0,17.8792,17.8871,17.8635,17.8635,110931.0
2016-09-08 13:50:00,22.68,22.73,22.67,22.73,178075.0,17.8635,17.9029,17.8556,17.9029,178075.0
2016-09-08 14:00:00,22.73,22.74,22.72,22.72,95393.0,17.9029,17.9108,17.895,17.895,95393.0
2016-09-08 14:10:00,22.72,22.73,22.72,22.72,86524.0,17.895,17.9029,17.895,17.895,86524.0
2016-09-08 14:20:00,22.73,22.75,22.72,22.73,149626.0,17.9029,17.9186,17.895,17.9029,149626.0
2016-09-08 14:30:00,22.73,22.74,22.73,22.73,75589.0,17.9029,17.9108,17.9029,17.9029,75589.0
2016-09-08 14:40:00,22.73,22.74,22.7,22.7,149185.0,17.9029,17.9108,17.8792,17.8792,149185.0
2016-09-08 14:50:00,22.7,22.71,22.7,22.7,106219.0,17.8792,17.8871,17.8792,17.8792,106219.0
2016-09-08 15:00:00,22.7,22.71,22.7,22.71,105214.0,17.8792,17.8871,17.8792,17.8871,105214.0
2016-09-08 15:10:00,22.71,22.72,22.7,22.71,162903.0,17.8871,17.895,17.8792,17.8871,162903.0
2016-09-08 15:20:00,22.72,22.72,22.68,22.68,215758.0,17.895,17.895,17.8635,17.8635,215758.0
2016-09-08 15:30:00,22.68,22.7,22.68,22.7,176805.0,17.8635,17.8792,17.8635,17.8792,176805.0
2016-09-08 15:40:00,22.7,22.73,22.69,22.71,528192.0,17.8792,17.9029,17.8714,17.8871,528192.0
2016-09-08 15:50:00,22.71,22.76,22.7,22.75,1727389.0,17.8871,17.9265,17.8792,17.9186,1727389.0
2016-09-09 09:30:00,22.59,22.64,22.55,22.6,243819.0,17.7926,17.832,17.7611,17.8005,243819.0
2016-09-09 09:40:00,22.59,22.63,22.57,22.59,153069.0,17.7926,17.8241,17.7769,17.7926,153069.0
2016-09-09 09:50:00,22.59,22.61,22.57,22.59,95933.0,17.7926,17.8084,17.7769,17.7926,95933.0
2016-09-09 10:00:00,22.59,22.59,22.55,22.55,132041.0,17.7926,17.7926,17.7611,17.7611,132041.0
2016-09-09 10:10:00,22.55,22.58,22.55,22.56,126119.0,17.7611,17.7847,17.7611,17.769,126119.0
2016-09-09 10:20:00,22.57,22.59,22.56,22.58,111534.0,17.7769,17.7926,17.769,17.7847,111534.0
2016-09-09 10:30:00,22.58,22.59,22.5,22.5,193909.0,17.7847,17.7926,17.7217,17.7217,193909.0
2016-09-09 10:40:00,22.51,22.52,22.48,22.5,145279.0,17.7296,17.7375,17.706,17.7217,145279.0
2016-09-09 10:50:00,22.5,22.55,22.5,22.55,127364.0,17.7217,17.7611,17.7217,17.7611,127364.0
2016-09-09 11:00:00,22.54,22.56,22.54,22.56,104047.0,17.7532,17.769,17.7532,17.769,104047.0
2016-09-09 11:10:00,22.55,22.56,22.53,22.55,118712.0,17.7611,17.769,17.7454,17.7611,118712.0
2016-09-09 11:20:00,22.55,22.56,22.54,22.55,112040.0,17.7611,17.769,17.7532,17.7611,112040.0
2016-09-09 11:30:00,22.56,22.57,22.54,22.55,165006.0,17.769,17.7769,17.7532,17.7611,165006.0
2016-09-09 11:40:00,22.55,22.56,22.51,22.52,167378.0,17.7611,17.769,17.7296,17.7375,167378.0
2016-09-09 11:50:00,22.53,22.53,22.48,22.51,128815.0,17.7454,17.7454,17.706,17.7296,128815.0
2016-09-09 12:00:00,22.51,22.51,22.48,22.48,160321.0,17.7296,17.7296,17.706,17.706,160321.0
2016-09-09 12:10:00,22.49,22.49,22.44,22.44,134727.0,17.7138,17.7138,17.6745,17.6745,134727.0
2016-09-09 12:20:00,22.44,22.46,22.43,22.45,104726.0,17.6745,17.6902,17.6666,17.6823,104726.0
2016-09-09 12:30:00,22.45,22.46,22.44,22.44,81536.0,17.6823,17.6902,17.6745,17.6745,81536.0
2016-09-09 12:40:00,22.44,22.45,22.41,22.42,141411.0,17.6745,17.6823,17.6508,17.6587,141411.0
2016-09-09 12:50:00,22.42,22.45,22.42,22.44,117586.0,17.6587,17.6823,17.6587,17.6745,117586.0
2016-09-09 13:00:00,22.43,22.44,22.41,22.42,115153.0,17.6666,17.6745,17.6508,17.6587,115153.0
2016-09-09 13:10:00,22.42,22.43,22.39,22.39,108599.0,17.6587,17.6666,17.6351,17.6351,108599.0
2016-09-09 13:20:00,22.39,22.41,22.39,22.41,75451.0,17.6351,17.6508,17.6351,17.6508,75451.0
2016-09-09 13:30:00,22.41,22.42,22.39,22.39,134575.0,17.6508,17.6587,17.6351,17.6351,134575.0
2016-09-09 13:40:00,22.39,22.4,22.35,22.37,149208.0,17.6351,17.643,17.6036,17.6193,149208.0
2016-09-09 13:50:00,22.37,22.38,22.33,22.35,187561.0,17.6193,17.6272,17.5878,17.6036,187561.0
2016-09-09 14:00:00,22.36,22.36,22.31,22.33,251329.0,17.6115,17.6115,17.5721,17.5878,251329.0
2016-09-09 14:10:00,22.32,22.35,22.3,22.35,99807.0,17.5799,17.6036,17.5642,17.6036,99807.0
2016-09-09 14:20:00,22.35,22.43,22.34,22.43,318153.0,17.6036,17.6666,17.5957,17.6666,318153.0
2016-09-09 14:30:00,22.43,22.47,22.42,22.46,463233.0,17.6666,17.6981,17.6587,17.6902,463233.0
2016-09-09 14:40:00,22.46,22.47,22.37,22.39,251523.0,17.6902,17.6981,17.6193,17.6351,251523.0
2016-09-09 14:50:00,22.39,22.45,22.39,22.44,266493.0,17.6351,17.6823,17.6351,17.6745,266493.0
2016-09-09 15:00:00,22.44,22.45,22.42,22.43,267748.0,17.6745,17.6823,17.6587,17.6666,267748.0
2016-09-09 15:10:00,22.43,22.44,22.4,22.43,239810.0,17.6666,17.6745,17.643,17.6666,239810.0
2016-09-09 15:20:00,22.44,22.46,22.42,22.45,240523.0,17.6745,17.6902,17.6587,17.6823,240523.0
2016-09-09 15:30:00,22.45,22.45,22.4,22.41,510818.0,17.6823,17.6823,17.643,17.6508,510818.0
2016-09-09 15:40:00,22.41,22.42,22.37,22.4,558275.0,17.6508,17.6587,17.6193,17.643,558275.0
2016-09-09 15:50:00,22.4,22.44,22.38,22.39,2165986.0,17.643,17.6745,17.6272,17.6351,2165986.0
2016-09-12 09:30:00,22.23,22.3,22.14,22.28,313592.0,17.5091,17.5642,17.4382,17.5484,313592.0
2016-09-12 09:40:00,22.28,22.29,22.16,22.2,219302.0,17.5484,17.5563,17.4539,17.4854,219302.0
2016-09-12 09:50:00,22.19,22.29,22.18,22.28,214414.0,17.4776,17.5563,17.4697,17.5484,214414.0
2016-09-12 10:00:00,22.28,22.31,22.24,22.28,207777.0,17.5484,17.5721,17.5169,17.5484,207777.0
2016-09-12 10:10:00,22.28,22.31,22.27,22.31,139715.0,17.5484,17.5721,17.5406,17.5721,139715.0
2016-09-12 10:20:00,22.3,22.38,22.3,22.38,352040.0,17.5642,17.6272,17.5642,17.6272,352040.0
2016-09-12 10:30:00,22.38,22.39,22.35,22.36,145825.0,17.6272,17.6351,17.6036,17.6115,145825.0
2016-09-12 10:40:00,22.36,22.36,22.3,22.32,110051.0,17.6115,17.6115,17.5642,17.5799,110051.0
2016-09-12 10:50:00,22.31,22.32,22.28,22.31,236867.0,17.5721,17.5799,17.5484,17.5721,236867.0
2016-09-12 11:00:00,22.32,22.33,22.29,22.29,204296.0,17.5799,17.5878,17.5563,17.5563,204296.0
2016-09-12 11:10:00,22.29,22.31,22.26,22.3,165095.0,17.5563,17.5721,17.5327,17.5642,165095.0
2016-09-12 11:20:00,22.3,22.31,22.29,22.3,159508.0,17.5642,17.5721,17.5563,17.5642,159508.0
2016-09-12 11:30:00,22.3,22.34,22.26,22.32,473389.0,17.5642,17.5957,17.5327,17.5799,473389.0
2016-09-12 11:40:00,22.33,22.35,22.31,22.33,292284.0,17.5878,17.6036,17.5721,17.5878,292284.0
2016-09-12 11:50:00,22.32,22.35,22.31,22.31,122109.0,17.5799,17.6036,17.5721,17.5721,122109.0
2016-09-12 12:00:00,22.31,22.32,22.24,22.28,315621.0,17.5721,17.5799,17.5169,17.5484,315621.0
2016-09-12 12:10:00,22.28,22.3,22.26,22.26,106998.0,17.5484,17.5642,17.5327,17.5327,106998.0
2016-09-12 12:20:00,22.27,22.29,22.26,22.27,103701.0,17.5406,17.5563,17.5327,17.5406,103701.0
2016-09-12 12:30:00,22.27,22.28,22.24,22.25,159592.0,17.5406,17.5484,17.5169,17.5248,159592.0
2016-09-12 12:40:00,22.26,22.28,22.24,22.28,153413.0,17.5327,17.5484,17.5169,17.5484,153413.0
2016-09-12 12:50:00,22.28,22.32,22.27,22.32,173058.0,17.5484,17.5799,17.5406,17.5799,173058.0
2016-09-12 13:00:00,22.32,22.33,22.3,22.3,179882.0,17.5799,17.5878,17.5642,17.5642,179882.0
2016-09-12 13:10:00,22.3,22.37,22.3,22.34,464649.0,17.5642,17.6193,17.5642,17.5957,464649.0
2016-09-12 13:20:00,22.34,22.37,22.3,22.31,178658.0,17.5957,17.6193,17.5642,17.5721,178658.0
2016-09-12 13:30:00,22.32,22.34,22.28,22.34,148139.0,17.5799,17.5957,17.5484,17.5957,148139.0
2016-09-12 13:40:00,22.34,22.4,22.29,22.4,157340.0,17.5957,17.643,17.5563,17.643,157340.0
2016-09-12 13:50:00,22.39,22.43,22.37,22.43,119176.0,17.6351,17.6666,17.6193,17.6666,119176.0
2016-09-12 14:00:00,22.42,22.51,22.41,22.5,161056.0,17.6587,17.7296,17.6508,17.7217,161056.0
2016-09-12 14:10:00,22.5,22.52,22.48,22.51,155134.0,17.7217,17.7375,17.706,17.7296,155134.0
2016-09-12 14:20:00,22.51,22.54,22.48,22.48,135630.0,17.7296,17.7532,17.706,17.706,135630.0
2016-09-12 14:30:00,22.49,22.55,22.48,22.55,252122.0,17.7138,17.7611,17.706,17.7611,252122.0
2016-09-12 14:40:00,22.55,22.57,22.52,22.53,110722.0,17.7611,17.7769,17.7375,17.7454,110722.0
2016-09-12 14:50:00,22.53,22.54,22.5,22.5,148862.0,17.7454,17.7532,17.7217,17.7217,148862.0
2016-09-12 15:00:00,22.51,22.56,22.5,22.55,138099.0,17.7296,17.769,17.7217,17.7611,138099.0
2016-09-12 15:10:00,22.56,22.57,22.5,22.52,163228.0,17.769,17.7769,17.7217,17.7375,163228.0
2016-09-12 15:20:00,22.52,22.56,22.51,22.52,160951.0,17.7375,17.769,17.7296,17.7375,160951.0
2016-09-12 15:30:00,22.52,22.54,22.5,22.51,178200.0,17.7375,17.7532,17.7217,17.7296,178200.0
2016-09-12 15:40:00,22.51,22.55,22.47,22.48,470801.0,17.7296,17.7611,17.6981,17.706,470801.0
2016-09-12 15:50:00,22.47,22.5,22.45,22.49,747983.0,17.6981,17.7217,17.6823,17.7138,747983.0
2016-09-13 09:30:00,22.31,22.47,22.28,22.46,302867.0,17.5721,17.6981,17.5484,17.6902,302867.0
2016-09-13 09:40:00,22.46,22.47,22.4,22.41,131680.0,17.6902,17.6981,17.643,17.6508,131680.0
2016-09-13 09:50:00,22.4,22.42,22.35,22.36,140178.0,17.643,17.6587,17.6036,17.6115,140178.0
2016-09-13 10:00:00,22.36,22.4,22.31,22.37,159397.0,17.6115,17.643,17.5721,17.6193,159397.0
2016-09-13 10:10:00,22.36,22.37,22.31,22.34,170612.0,17.6115,17.6193,17.5721,17.5957,170612.0
2016-09-13 10:20:00,22.33,22.37,22.31,22.35,188326.0,17.5878,17.6193,17.5721,17.6036,188326.0
2016-09-13 10:30:00,22.36,22.46,22.33,22.44,279754.0,17.6115,17.6902,17.5878,17.6745,279754.0
2016-09-13 10:40:00,22.44,22.5,22.43,22.46,130656.0,17.6745,17.7217,17.6666,17.6902,130656.0
2016-09-13 10:50:00,22.46,22.47,22.43,22.45,132278.0,17.6902,17.6981,17.6666,17.6823,132278.0
2016-09-13 11:00:00,22.44,22.45,22.36,22.36,106145.0,17.6745,17.6823,17.6115,17.6115,106145.0
2016-09-13 11:10:00,22.36,22.36,22.29,22.3,218235.0,17.6115,17.6115,17.5563,17.5642,218235.0
2016-09-13 11:20:00,22.29,22.34,22.28,22.31,116085.0,17.5563,17.5957,17.5484,17.5721,116085.0
2016-09-13 11:30:00,22.3,22.31,22.26,22.29,114344.0,17.5642,17.5721,17.5327,17.5563,114344.0
2016-09-13 11:40:00,22.28,22.37,22.28,22.33,171259.0,17.5484,17.6193,17.5484,17.5878,171259.0
2016-09-13 11:50:00,22.33,22.35,22.3,22.32,111778.0,17.5878,17.6036,17.5642,17.5799,111778.0
2016-09-13 12:00:00,22.32,22.34,22.3,22.33,116030.0,17.5799,17.5957,17.5642,17.5878,116030.0
2016-09-13 12:10:00,22.33,22.39,22.33,22.38,78780.0,17.5878,17.6351,17.5878,17.6272,78780.0
2016-09-13 12:20:00,22.37,22.39,22.33,22.33,157737.0,17.6193,17.6351,17.5878,17.5878,157737.0
2016-09-13 12:30:00,22.33,22.34,22.3,22.33,71878.0,17.5878,17.5957,17.5642,17.5878,71878.0
2016-09-13 12:40:00,22.33,22.34,22.29,22.31,99570.0,17.5878,17.5957,17.5563,17.5721,99570.0
2016-09-13 12:50:00,22.31,22.31,22.26,22.26,158354.0,17.5721,17.5721,17.5327,17.5327,158354.0
2016-09-13 13:00:00,22.26,22.27,22.23,22.25,121886.0,17.5327,17.5406,17.5091,17.5248,121886.0
2016-09-13 13:10:00,22.25,22.38,22.24,22.38,147367.0,17.5248,17.6272,17.5169,17.6272,147367.0
2016-09-13 13:20:00,22.39,22.4,22.33,22.36,153628.0,17.6351,17.643,17.5878,17.6115,153628.0
2016-09-13 13:30:00,22.37,22.41,22.34,22.38,191777.0,17.6193,17.6508,17.5957,17.6272,191777.0
2016-09-13 13:40:00,22.38,22.39,22.34,22.37,112145.0,17.6272,17.6351,17.5957,17.6193,112145.0
2016-09-13 13:50:00,22.37,22.38,22.3,22.32,105703.0,17.6193,17.6272,17.5642,17.5799,105703.0
2016-09-13 14:00:00,22.32,22.36,22.29,22.36,85626.0,17.5799,17.6115,17.5563,17.6115,85626.0
2016-09-13 14:10:00,22.35,22.36,22.29,22.33,117840.0,17.6036,17.6115,17.5563,17.5878,117840.0
2016-09-13 14:20:00,22.33,22.34,22.29,22.29,123933.0,17.5878,17.5957,17.5563,17.5563,123933.0
2016-09-13 14:30:00,22.29,22.32,22.27,22.32,110585.0,17.5563,17.5799,17.5406,17.5799,110585.0
2016-09-13 14:40:00,22.32,22.35,22.3,22.33,115115.0,17.5799,17.6036,17.5642,17.5878,115115.0
2016-09-13 14:50:00,22.33,22.36,22.3,22.3,130177.0,17.5878,17.6115,17.5642,17.5642,130177.0
2016-09-13 15:00:00,22.3,22.33,22.28,22.32,194838.0,17.5642,17.5878,17.5484,17.5799,194838.0
2016-09-13 15:10:00,22.32,22.37,22.27,22.37,224433.0,17.5799,17.6193,17.5406,17.6193,224433.0
2016-09-13 15:20:00,22.36,22.41,22.35,22.39,219622.0,17.6115,17.6508,17.6036,17.6351,219622.0
2016-09-13 15:30:00,22.39,22.43,22.39,22.42,241218.0,17.6351,17.6666,17.6351,17.6587,241218.0
2016-09-13 15:40:00,22.42,22.42,22.32,22.38,370935.0,17.6587,17.6587,17.5799,17.6272,370935.0
2016-09-13 15:50:00,22.38,22.43,22.33,22.36,723403.0,17.6272,17.6666,17.5878,17.6115,723403.0
2016-09-14 09:30:00,22.32,22.46,22.32,22.44,182373.0,17.5799,17.6902,17.5799,17.6745,182373.0
2016-09-14 09:40:00,22.44,22.46,22.34,22.34,157567.0,17.6745,17.6902,17.5957,17.5957,157567.0
2016-09-14 09:50:00,22.34,22.4,22.31,22.39,107441.0,17.5957,17.643,17.5721,17.6351,107441.0
2016-09-14 10:00:00,22.39,22.42,22.37,22.42,136846.0,17.6351,17.6587,17.6193,17.6587,136846.0
2016-09-14 10:10:00,22.42,22.47,22.41,22.46,81323.0,17.6587,17.6981,17.6508,17.6902,81323.0
2016-09-14 10:20:00,22.46,22.51,22.45,22.47,143512.0,17.6902,17.7296,17.6823,17.6981,143512.0
2016-09-14 10:30:00,22.48,22.52,22.46,22.49,186133.0,17.706,17.7375,17.6902,17.7138,186133.0
2016-09-14 10:40:00,22.49,22.5,22.44,22.46,120476.0,17.7138,17.7217,17.6745,17.6902,120476.0
2016-09-14 10:50:00,22.46,22.47,22.41,22.44,134635.0,17.6902,17.6981,17.6508,17.6745,134635.0
2016-09-14 11:00:00,22.43,22.48,22.43,22.45,126455.0,17.6666,17.706,17.6666,17.6823,126455.0
2016-09-14 11:10:00,22.45,22.48,22.42,22.46,175364.0,17.6823,17.706,17.6587,17.6902,175364.0
2016-09-14 11:20:00,22.47,22.51,22.47,22.49,173674.0,17.6981,17.7296,17.6981,17.7138,173674.0
2016-09-14 11:30:00,22.5,22.5,22.43,22.46,146057.0,17.7217,17.7217,17.6666,17.6902,146057.0
2016-09-14 11:40:00,22.46,22.48,22.44,22.46,107094.0,17.6902,17.706,17.6745,17.6902,107094.0
2016-09-14 11:50:00,22.46,22.51,22.46,22.5,97247.0,17.6902,17.7296,17.6902,17.7217,97247.0
2016-09-14 12:00:00,22.51,22.52,22.49,22.5,93402.0,17.7296,17.7375,17.7138,17.7217,93402.0
2016-09-14 12:10:00,22.5,22.55,22.49,22.54,91354.0,17.7217,17.7611,17.7138,17.7532,91354.0
2016-09-14 12:20:00,22.55,22.57,22.54,22.55,118046.0,17.7611,17.7769,17.7532,17.7611,118046.0
2016-09-14 12:30:00,22.55,22.57,22.53,22.53,71185.0,17.7611,17.7769,17.7454,17.7454,71185.0
2016-09-14 12:40:00,22.53,22.55,22.49,22.51,115577.0,17.7454,17.7611,17.7138,17.7296,115577.0
2016-09-14 12:50:00,22.51,22.52,22.5,22.52,63769.0,17.7296,17.7375,17.7217,17.7375,63769.0
2016-09-14 13:00:00,22.52,22.52,22.49,22.5,99472.0,17.7375,17.7375,17.7138,17.7217,99472.0
2016-09-14 13:10:00,22.5,22.5,22.47,22.48,82518.0,17.7217,17.7217,17.6981,17.706,82518.0
2016-09-14 13:20:00,22.48,22.49,22.46,22.48,106527.0,17.706,17.7138,17.6902,17.706,106527.0
2016-09-14 13:30:00,22.48,22.5,22.46,22.47,121589.0,17.706,17.7217,17.6902,17.6981,121589.0
2016-09-14 13:40:00,22.46,22.47,22.41,22.42,93171.0,17.6902,17.6981,17.6508,17.6587,93171.0
2016-09-14 13:50:00,22.41,22.46,22.4,22.44,108802.0,17.6508,17.6902,17.643,17.6745,108802.0
2016-09-14 14:00:00,22.44,22.46,22.39,22.4,109491.0,17.6745,17.6902,17.6351,17.643,109491.0
2016-09-14 14:10:00,22.4,22.42,22.38,22.42,97358.0,17.643,17.6587,17.6272,17.6587,97358.0
2016-09-14 14:20:00,22.42,22.46,22.41,22.43,140771.0,17.6587,17.6902,17.6508,17.6666,140771.0
2016-09-14 14:30:00,22.44,22.44,22.41,22.44,88914.0,17.6745,17.6745,17.6508,17.6745,88914.0
2016-09-14 14:40:00,22.44,22.46,22.42,22.43,156567.0,17.6745,17.6902,17.6587,17.6666,156567.0
2016-09-14 14:50:00,22.43,22.47,22.42,22.46,124197.0,17.6666,17.6981,17.6587,17.6902,124197.0
2016-09-14 15:00:00,22.46,22.47,22.43,22.44,114918.0,17.6902,17.6981,17.6666,17.6745,114918.0
2016-09-14 15:10:00,22.44,22.44,22.39,22.39,94847.0,17.6745,17.6745,17.6351,17.6351,94847.0
2016-09-14 15:20:00,22.39,22.4,22.32,22.35,257823.0,17.6351,17.643,17.5799,17.6036,257823.0
2016-09-14 15:30:00,22.35,22.39,22.34,22.38,218628.0,17.6036,17.6351,17.5957,17.6272,218628.0
2016-09-14 15:40:00,22.37,22.4,22.36,22.38,740174.0,17.6193,17.643,17.6115,17.6272,740174.0
2016-09-14 15:50:00,22.38,22.38,22.33,22.37,730150.0,17.6272,17.6272,17.5878,17.6193,730150.0
2016-09-15 09:30:00,22.24,22.44,22.24,22.39,276278.0,17.5169,17.6745,17.5169,17.6351,276278.0
2016-09-15 09:40:00,22.4,22.46,22.37,22.45,149364.0,17.643,17.6902,17.6193,17.6823,149364.0
2016-09-15 09:50:00,22.45,22.49,22.42,22.46,111060.0,17.6823,17.7138,17.6587,17.6902,111060.0
2016-09-15 10:00:00,22.46,22.52,22.41,22.49,119954.0,17.6902,17.7375,17.6508,17.7138,119954.0
2016-09-15 10:10:00,22.49,22.55,22.49,22.55,113386.0,17.7138,17.7611,17.7138,17.7611,113386.0
2016-09-15 10:20:00,22.54,22.54,22.48,22.5,206685.0,17.7532,17.7532,17.706,17.7217,206685.0
2016-09-15 10:30:00,22.5,22.53,22.49,22.53,138165.0,17.7217,17.7454,17.7138,17.7454,138165.0
2016-09-15 10:40:00,22.52,22.53,22.46,22.52,157638.0,17.7375,17.7454,17.6902,17.7375,157638.0
2016-09-15 10:50:00,22.52,22.57,22.52,22.57,92363.0,17.7375,17.7769,17.7375,17.7769,92363.0
2016-09-15 11:00:00,22.57,22.59,22.55,22.57,98557.0,17.7769,17.7926,17.7611,17.7769,98557.0
2016-09-15 11:10:00,22.56,22.57,22.54,22.55,78926.0,17.769,17.7769,17.7532,17.7611,78926.0
2016-09-15 11:20:00,22.55,22.6,22.54,22.58,74967.0,17.7611,17.8005,17.7532,17.7847,74967.0
2016-09-15 11:30:00,22.59,22.62,22.58,22.6,69626.0,17.7926,17.8162,17.7847,17.8005,69626.0
2016-09-15 11:40:00,22.6,22.61,22.57,22.58,45473.0,17.8005,17.8084,17.7769,17.7847,45473.0
2016-09-15 11:50:00,22.58,22.62,22.57,22.58,142305.0,17.7847,17.8162,17.7769,17.7847,142305.0
2016-09-15 12:00:00,22.58,22.62,22.57,22.62,130843.0,17.7847,17.8162,17.7769,17.8162,130843.0
2016-09-15 12:10:00,22.62,22.62,22.55,22.55,71659.0,17.8162,17.8162,17.7611,17.7611,71659.0
2016-09-15 12:20:00,22.55,22.57,22.54,22.54,147907.0,17.7611,17.7769,17.7532,17.7532,147907.0
2016-09-15 12:30:00,22.55,22.56,22.52,22.54,80153.0,17.7611,17.769,17.7375,17.7532,80153.0
2016-09-15 12:40:00,22.54,22.57,22.52,22.55,81261.0,17.7532,17.7769,17.7375,17.7611,81261.0
2016-09-15 12:50:00,22.55,22.56,22.54,22.55,42049.0,17.7611,17.769,17.7532,17.7611,42049.0
2016-09-15 13:00:00,22.55,22.6,22.54,22.57,92916.0,17.7611,17.8005,17.7532,17.7769,92916.0
2016-09-15 13:10:00,22.57,22.59,22.54,22.59,69085.0,17.7769,17.7926,17.7532,17.7926,69085.0
2016-09-15 13:20:00,22.59,22.6,22.55,22.57,89825.0,17.7926,17.8005,17.7611,17.7769,89825.0
2016-09-15 13:30:00,22.57,22.62,22.56,22.61,154358.0,17.7769,17.8162,17.769,17.8084,154358.0
2016-09-15 13:40:00,22.62,22.67,22.61,22.64,155431.0,17.8162,17.8556,17.8084,17.832,155431.0
2016-09-15 13:50:00,22.64,22.64,22.61,22.64,73998.0,17.832,17.832,17.8084,17.832,73998.0
2016-09-15 14:00:00,22.64,22.64,22.63,22.64,37341.0,17.832,17.832,17.8241,17.832,37341.0
2016-09-15 14:10:00,22.64,22.67,22.63,22.66,165158.0,17.832,17.8556,17.8241,17.8477,165158.0
2016-09-15 14:20:00,22.66,22.67,22.64,22.66,130225.0,17.8477,17.8556,17.832,17.8477,130225.0
2016-09-15 14:30:00,22.66,22.67,22.63,22.64,94082.0,17.8477,17.8556,17.8241,17.832,94082.0
2016-09-15 14:40:00,22.63,22.64,22.62,22.62,54689.0,17.8241,17.832,17.8162,17.8162,54689.0
2016-09-15 14:50:00,22.63,22.64,22.62,22.63,83120.0,17.8241,17.832,17.8162,17.8241,83120.0
2016-09-15 15:00:00,22.64,22.65,22.6,22.6,193236.0,17.832,17.8399,17.8005,17.8005,193236.0
2016-09-15 15:10:00,22.6,22.6,22.56,22.56,221633.0,17.8005,17.8005,17.769,17.769,221633.0
2016-09-15 15:20:00,22.56,22.57,22.53,22.55,260058.0,17.769,17.7769,17.7454,17.7611,260058.0
2016-09-15 15:30:00,22.55,22.56,22.54,22.56,216158.0,17.7611,17.769,17.7532,17.769,216158.0
2016-09-15 15:40:00,22.55,22.58,22.55,22.56,404203.0,17.7611,17.7847,17.7611,17.769,404203.0
2016-09-15 15:50:00,22.56,22.6,22.56,22.6,1225879.0,17.769,17.8005,17.769,17.8005,1225879.0
2016-09-16 09:30:00,22.54,22.62,22.47,22.58,1175112.0,17.7532,17.8162,17.6981,17.7847,1175112.0
2016-09-16 09:40:00,22.58,22.67,22.56,22.65,417502.0,17.7847,17.8556,17.769,17.8399,417502.0
2016-09-16 09:50:00,22.64,22.66,22.59,22.6,203582.0,17.832,17.8477,17.7926,17.8005,203582.0
2016-09-16 10:00:00,22.6,22.62,22.53,22.55,245564.0,17.8005,17.8162,17.7454,17.7611,245564.0
2016-09-16 10:10:00,22.55,22.59,22.54,22.58,190546.0,17.7611,17.7926,17.7532,17.7847,190546.0
2016-09-16 10:20:00,22.59,22.61,22.55,22.57,241292.0,17.7926,17.8084,17.7611,17.7769,241292.0
2016-09-16 10:30:00,22.57,22.59,22.53,22.58,240284.0,17.7769,17.7926,17.7454,17.7847,240284.0
2016-09-16 10:40:00,22.58,22.65,22.57,22.63,142383.0,17.7847,17.8399,17.7769,17.8241,142383.0
2016-09-16 10:50:00,22.64,22.64,22.57,22.58,246404.0,17.832,17.832,17.7769,17.7847,246404.0
2016-09-16 11:00:00,22.58,22.59,22.57,22.57,99047.0,17.7847,17.7926,17.7769,17.7769,99047.0
2016-09-16 11:10:00,22.57,22.61,22.56,22.58,149460.0,17.7769,17.8084,17.769,17.7847,149460.0
2016-09-16 11:20:00,22.57,22.6,22.57,22.58,98763.0,17.7769,17.8005,17.7769,17.7847,98763.0
2016-09-16 11:30:00,22.59,22.6,22.58,22.59,75385.0,17.7926,17.8005,17.7847,17.7926,75385.0
2016-09-16 11:40:00,22.59,22.64,22.59,22.63,110753.0,17.7926,17.832,17.7926,17.8241,110753.0
2016-09-16 11:50:00,22.64,22.65,22.61,22.64,84794.0,17.832,17.8399,17.8084,17.832,84794.0
2016-09-16 12:00:00,22.64,22.68,22.64,22.68,92302.0,17.832,17.8635,17.832,17.8635,92302.0
2016-09-16 12:10:00,22.68,22.68,22.67,22.67,80889.0,17.8635,17.8635,17.8556,17.8556,80889.0
2016-09-16 12:20:00,22.67,22.67,22.66,22.66,74906.0,17.8556,17.8556,17.8477,17.8477,74906.0
2016-09-16 12:30:00,22.66,22.67,22.61,22.63,133942.0,17.8477,17.8556,17.8084,17.8241,133942.0
2016-09-16 12:40:00,22.63,22.64,22.61,22.62,84984.0,17.8241,17.832,17.8084,17.8162,84984.0
2016-09-16 12:50:00,22.62,22.63,22.6,22.62,122149.0,17.8162,17.8241,17.8005,17.8162,122149.0
2016-09-16 13:00:00,22.62,22.65,22.6,22.61,155107.0,17.8162,17.8399,17.8005,17.8084,155107.0
2016-09-16 13:10:00,22.61,22.62,22.58,22.58,82431.0,17.8084,17.8162,17.7847,17.7847,82431.0
2016-09-16 13:20:00,22.58,22.59,22.58,22.58,49461.0,17.7847,17.7926,17.7847,17.7847,49461.0
2016-09-16 13:30:00,22.59,22.59,22.56,22.56,181705.0,17.7926,17.7926,17.769,17.769,181705.0
2016-09-16 13:40:00,22.56,22.57,22.52,22.53,110719.0,17.769,17.7769,17.7375,17.7454,110719.0
2016-09-16 13:50:00,22.54,22.55,22.53,22.55,69394.0,17.7532,17.7611,17.7454,17.7611,69394.0
2016-09-16 14:00:00,22.55,22.56,22.52,22.55,135655.0,17.7611,17.769,17.7375,17.7611,135655.0
2016-09-16 14:10:00,22.56,22.57,22.55,22.57,87524.0,17.769,17.7769,17.7611,17.7769,87524.0
2016-09-16 14:20:00,22.57,22.6,22.56,22.59,112703.0,17.7769,17.8005,17.769,17.7926,112703.0
2016-09-16 14:30:00,22.59,22.61,22.59,22.61,186702.0,17.7926,17.8084,17.7926,17.8084,186702.0
2016-09-16 14:40:00,22.61,22.64,22.6,22.63,87314.0,17.8084,17.832,17.8005,17.8241,87314.0
2016-09-16 14:50:00,22.62,22.64,22.6,22.61,135146.0,17.8162,17.832,17.8005,17.8084,135146.0
2016-09-16 15:00:00,22.61,22.61,22.59,22.6,134119.0,17.8084,17.8084,17.7926,17.8005,134119.0
2016-09-16 15:10:00,22.59,22.6,22.59,22.6,141229.0,17.7926,17.8005,17.7926,17.8005,141229.0
2016-09-16 15:20:00,22.59,22.6,22.56,22.56,228269.0,17.7926,17.8005,17.769,17.769,228269.0
2016-09-16 15:30:00,22.57,22.65,22.56,22.64,303521.0,17.7769,17.8399,17.769,17.832,303521.0
2016-09-16 15:40:00,22.64,22.66,22.63,22.66,359915.0,17.832,17.8477,17.8241,17.8477,359915.0
2016-09-16 15:50:00,22.66,22.66,22.6,22.61,1092480.0,17.8477,17.8477,17.8005,17.8084,1092480.0
2016-09-19 09:30:00,22.7,22.86,22.7,22.85,222854.0,17.8792,18.0053,17.8792,17.9974,222854.0
2016-09-19 09:40:00,22.85,22.94,22.83,22.93,232252.0,17.9974,18.0683,17.9816,18.0604,232252.0
2016-09-19 09:50:00,22.93,22.96,22.91,22.95,245653.0,18.0604,18.084,18.0447,18.0762,245653.0
2016-09-19 10:00:00,22.96,22.97,22.95,22.96,185241.0,18.084,18.0919,18.0762,18.084,185241.0
2016-09-19 10:10:00,22.96,22.98,22.95,22.98,106227.0,18.084,18.0998,18.0762,18.0998,106227.0
2016-09-19 10:20:00,22.98,22.98,22.94,22.95,164471.0,18.0998,18.0998,18.0683,18.0762,164471.0
2016-09-19 10:30:00,22.95,22.95,22.92,22.92,138339.0,18.0762,18.0762,18.0525,18.0525,138339.0
2016-09-19 10:40:00,22.92,22.95,22.89,22.92,208977.0,18.0525,18.0762,18.0289,18.0525,208977.0
2016-09-19 10:50:00,22.92,22.95,22.92,22.94,76879.0,18.0525,18.0762,18.0525,18.0683,76879.0
2016-09-19 11:00:00,22.95,22.99,22.94,22.99,96540.0,18.0762,18.1077,18.0683,18.1077,96540.0
2016-09-19 11:10:00,22.98,22.99,22.97,22.98,83679.0,18.0998,18.1077,18.0919,18.0998,83679.0
2016-09-19 11:20:00,22.99,23.0,22.98,22.98,78532.0,18.1077,18.1155,18.0998,18.0998,78532.0
2016-09-19 11:30:00,22.99,22.99,22.96,22.97,384465.0,18.1077,18.1077,18.084,18.0919,384465.0
2016-09-19 11:40:00,22.97,22.98,22.95,22.96,232074.0,18.0919,18.0998,18.0762,18.084,232074.0
2016-09-19 11:50:00,22.96,22.99,22.95,22.97,279537.0,18.084,18.1077,18.0762,18.0919,279537.0
2016-09-19 12:00:00,22.97,22.98,22.95,22.96,125107.0,18.0919,18.0998,18.0762,18.084,125107.0
2016-09-19 12:10:00,22.96,22.96,22.84,22.85,179653.0,18.084,18.084,17.9895,17.9974,179653.0
2016-09-19 12:20:00,22.85,22.86,22.82,22.85,68602.0,17.9974,18.0053,17.9738,17.9974,68602.0
2016-09-19 12:30:00,22.84,22.86,22.84,22.86,45457.0,17.9895,18.0053,17.9895,18.0053,45457.0
2016-09-19 12:40:00,22.86,22.87,22.85,22.86,40463.0,18.0053,18.0131,17.9974,18.0053,40463.0
2016-09-19 12:50:00,22.85,22.88,22.83,22.84,124840.0,17.9974,18.021,17.9816,17.9895,124840.0
2016-09-19 13:00:00,22.83,22.83,22.78,22.79,148201.0,17.9816,17.9816,17.9423,17.9501,148201.0
2016-09-19 13:10:00,22.79,22.83,22.78,22.82,143616.0,17.9501,17.9816,17.9423,17.9738,143616.0
2016-09-19 13:20:00,22.83,22.84,22.78,22.79,134429.0,17.9816,17.9895,17.9423,17.9501,134429.0
2016-09-19 13:30:00,22.78,22.78,22.7,22.73,120449.0,17.9423,17.9423,17.8792,17.9029,120449.0
2016-09-19 13:40:00,22.72,22.74,22.7,22.73,78364.0,17.895,17.9108,17.8792,17.9029,78364.0
2016-09-19 13:50:00,22.72,22.78,22.71,22.78,85767.0,17.895,17.9423,17.8871,17.9423,85767.0
2016-09-19 14:00:00,22.77,22.79,22.77,22.78,39473.0,17.9344,17.9501,17.9344,17.9423,39473.0
2016-09-19 14:10:00,22.79,22.81,22.78,22.8,63545.0,17.9501,17.9659,17.9423,17.958,63545.0
2016-09-19 14:20:00,22.8,22.8,22.78,22.8,51785.0,17.958,17.958,17.9423,17.958,51785.0
2016-09-19 14:30:00,22.8,22.82,22.78,22.79,93792.0,17.958,17.9738,17.9423,17.9501,93792.0
2016-09-19 14:40:00,22.78,22.83,22.78,22.81,78222.0,17.9423,17.9816,17.9423,17.9659,78222.0
2016-09-19 14:50:00,22.81,22.83,22.81,22.83,49851.0,17.9659,17.9816,17.9659,17.9816,49851.0
2016-09-19 15:00:00,22.83,22.83,22.78,22.79,142389.0,17.9816,17.9816,17.9423,17.9501,142389.0
2016-09-19 15:10:00,22.78,22.79,22.75,22.77,65509.0,17.9423,17.9501,17.9186,17.9344,65509.0
2016-09-19 15:20:00,22.77,22.79,22.76,22.76,105990.0,17.9344,17.9501,17.9265,17.9265,105990.0
2016-09-19 15:30:00,22.76,22.77,22.72,22.73,187678.0,17.9265,17.9344,17.895,17.9029,187678.0
2016-09-19 15:40:00,22.74,22.77,22.73,22.74,227509.0,17.9108,17.9344,17.9029,17.9108,227509.0
2016-09-19 15:50:00,22.74,22.75,22.7,22.7,493715.0,17.9108,17.9186,17.8792,17.8792,493715.0
2016-09-20 09:30:00,22.85,22.91,22.75,22.75,275105.0,17.9974,18.0447,17.9186,17.9186,275105.0
2016-09-20 09:40:00,22.75,22.79,22.75,22.77,136388.0,17.9186,17.9501,17.9186,17.9344,136388.0
2016-09-20 09:50:00,22.77,22.79,22.75,22.79,178534.0,17.9344,17.9501,17.9186,17.9501,178534.0
2016-09-20 10:00:00,22.79,22.82,22.79,22.79,106724.0,17.9501,17.9738,17.9501,17.9501,106724.0
2016-09-20 10:10:00,22.79,22.79,22.73,22.78,92772.0,17.9501,17.9501,17.9029,17.9423,92772.0
2016-09-20 10:20:00,22.78,22.8,22.77,22.78,94646.0,17.9423,17.958,17.9344,17.9423,94646.0
2016-09-20 10:30:00,22.78,22.79,22.71,22.72,144078.0,17.9423,17.9501,17.8871,17.895,144078.0
2016-09-20 10:40:00,22.72,22.77,22.71,22.74,88105.0,17.895,17.9344,17.8871,17.9108,88105.0
2016-09-20 10:50:00,22.74,22.75,22.73,22.73,55759.0,17.9108,17.9186,17.9029,17.9029,55759.0
2016-09-20 11:00:00,22.73,22.76,22.7,22.76,115340.0,17.9029,17.9265,17.8792,17.9265,115340.0
2016-09-20 11:10:00,22.76,22.79,22.76,22.79,80911.0,17.9265,17.9501,17.9265,17.9501,80911.0
2016-09-20 11:20:00,22.79,22.79,22.72,22.73,129731.0,17.9501,17.9501,17.895,17.9029,129731.0
2016-09-20 11:30:00,22.73,22.75,22.71,22.73,99147.0,17.9029,17.9186,17.8871,17.9029,99147.0
2016-09-20 11:40:00,22.73,22.76,22.72,22.75,87783.0,17.9029,17.9265,17.895,17.9186,87783.0
2016-09-20 11:50:00,22.75,22.76,22.71,22.72,89297.0,17.9186,17.9265,17.8871,17.895,89297.0
2016-09-20 12:00:00,22.71,22.74,22.71,22.72,91289.0,17.8871,17.9108,17.8871,17.895,91289.0
2016-09-20 12:10:00,22.72,22.74,22.7,22.73,72803.0,17.895,17.9108,17.8792,17.9029,72803.0
2016-09-20 12:20:00,22.72,22.76,22.72,22.73,117500.0,17.895,17.9265,17.895,17.9029,117500.0
2016-09-20 12:30:00,22.73,22.74,22.68,22.72,66214.0,17.9029,17.9108,17.8635,17.895,66214.0
2016-09-20 12:40:00,22.71,22.71,22.66,22.66,90836.0,17.8871,17.8871,17.8477,17.8477,90836.0
2016-09-20 12:50:00,22.67,22.71,22.65,22.67,81251.0,17.8556,17.8871,17.8399,17.8556,81251.0
2016-09-20 13:00:00,22.67,22.69,22.66,22.67,59067.0,17.8556,17.8714,17.8477,17.8556,59067.0
2016-09-20 13:10:00,22.67,22.71,22.67,22.7,80855.0,17.8556,17.8871,17.8556,17.8792,80855.0
2016-09-20 13:20:00,22.7,22.72,22.68,22.7,89799.0,17.8792,17.895,17.8635,17.8792,89799.0
2016-09-20 13:30:00,22.7,22.73,22.7,22.72,66080.0,17.8792,17.9029,17.8792,17.895,66080.0
2016-09-20 13:40:00,22.72,22.74,22.72,22.74,49324.0,17.895,17.9108,17.895,17.9108,49324.0
2016-09-20 13:50:00,22.74,22.76,22.72,22.76,78588.0,17.9108,17.9265,17.895,17.9265,78588.0
2016-09-20 14:00:00,22.75,22.77,22.73,22.75,160947.0,17.9186,17.9344,17.9029,17.9186,160947.0
2016-09-20 14:10:00,22.75,22.77,22.74,22.76,49595.0,17.9186,17.9344,17.9108,17.9265,49595.0
2016-09-20 14:20:00,22.77,22.78,22.73,22.75,115729.0,17.9344,17.9423,17.9029,17.9186,115729.0
2016-09-20 14:30:00,22.75,22.77,22.74,22.76,129762.0,17.9186,17.9344,17.9108,17.9265,129762.0
2016-09-20 14:40:00,22.75,22.77,22.74,22.75,114838.0,17.9186,17.9344,17.9108,17.9186,114838.0
2016-09-20 14:50:00,22.75,22.77,22.74,22.75,119205.0,17.9186,17.9344,17.9108,17.9186,119205.0
2016-09-20 15:00:00,22.76,22.77,22.75,22.77,94522.0,17.9265,17.9344,17.9186,17.9344,94522.0
2016-09-20 15:10:00,22.77,22.78,22.75,22.77,212006.0,17.9344,17.9423,17.9186,17.9344,212006.0
2016-09-20 15:20:00,22.77,22.77,22.76,22.77,103100.0,17.9344,17.9344,17.9265,17.9344,103100.0
2016-09-20 15:30:00,22.77,22.77,22.72,22.73,218679.0,17.9344,17.9344,17.895,17.9029,218679.0
2016-09-20 15:40:00,22.73,22.74,22.72,22.73,269598.0,17.9029,17.9108,17.895,17.9029,269598.0
2016-09-20 15:50:00,22.73,22.74,22.69,22.69,677724.0,17.9029,17.9108,17.8714,17.8714,677724.0
2016-09-21 09:30:00,22.82,22.85,22.73,22.76,185774.0,17.9738,17.9974,17.9029,17.9265,185774.0
2016-09-21 09:40:00,22.75,22.8,22.75,22.8,237188.0,17.9186,17.958,17.9186,17.958,237188.0
2016-09-21 09:50:00,22.8,22.87,22.79,22.87,199501.0,17.958,18.0131,17.9501,18.0131,199501.0
2016-09-21 10:00:00,22.86,22.87,22.82,22.83,109679.0,18.0053,18.0131,17.9738,17.9816,109679.0
2016-09-21 10:10:00,22.83,22.85,22.82,22.82,68765.0,17.9816,17.9974,17.9738,17.9738,68765.0
2016-09-21 10:20:00,22.83,22.84,22.77,22.78,97023.0,17.9816,17.9895,17.9344,17.9423,97023.0
2016-09-21 10:30:00,22.78,22.8,22.77,22.79,62517.0,17.9423,17.958,17.9344,17.9501,62517.0
2016-09-21 10:40:00,22.8,22.84,22.78,22.81,92408.0,17.958,17.9895,17.9423,17.9659,92408.0
2016-09-21 10:50:00,22.8,22.83,22.79,22.79,77332.0,17.958,17.9816,17.9501,17.9501,77332.0
2016-09-21 11:00:00,22.79,22.84,22.79,22.8,74344.0,17.9501,17.9895,17.9501,17.958,74344.0
2016-09-21 11:10:00,22.8,22.82,22.78,22.81,50459.0,17.958,17.9738,17.9423,17.9659,50459.0
2016-09-21 11:20:00,22.82,22.86,22.81,22.85,69028.0,17.9738,18.0053,17.9659,17.9974,69028.0
2016-09-21 11:30:00,22.84,22.86,22.81,22.84,67170.0,17.9895,18.0053,17.9659,17.9895,67170.0
2016-09-21 11:40:00,22.84,22.84,22.8,22.82,91835.0,17.9895,17.9895,17.958,17.9738,91835.0
2016-09-21 11:50:00,22.82,22.83,22.8,22.83,84616.0,17.9738,17.9816,17.958,17.9816,84616.0
2016-09-21 12:00:00,22.83,22.86,22.82,22.84,71475.0,17.9816,18.0053,17.9738,17.9895,71475.0
2016-09-21 12:10:00,22.83,22.84,22.75,22.75,105214.0,17.9816,17.9895,17.9186,17.9186,105214.0
2016-09-21 12:20:00,22.76,22.78,22.75,22.77,107262.0,17.9265,17.9423,17.9186,17.9344,107262.0
2016-09-21 12:30:00,22.77,22.77,22.72,22.73,119955.0,17.9344,17.9344,17.895,17.9029,119955.0
2016-09-21 12:40:00,22.73,22.77,22.73,22.77,64278.0,17.9029,17.9344,17.9029,17.9344,64278.0
2016-09-21 12:50:00,22.77,22.81,22.74,22.8,102356.0,17.9344,17.9659,17.9108,17.958,102356.0
2016-09-21 13:00:00,22.8,22.84,22.79,22.8,156782.0,17.958,17.9895,17.9501,17.958,156782.0
2016-09-21 13:10:00,22.79,22.81,22.76,22.77,107068.0,17.9501,17.9659,17.9265,17.9344,107068.0
2016-09-21 13:20:00,22.78,22.78,22.75,22.77,65555.0,17.9423,17.9423,17.9186,17.9344,65555.0
2016-09-21 13:30:00,22.76,22.79,22.75,22.76,123785.0,17.9265,17.9501,17.9186,17.9265,123785.0
2016-09-21 13:40:00,22.76,22.78,22.75,22.75,112060.0,17.9265,17.9423,17.9186,17.9186,112060.0
2016-09-21 13:50:00,22.75,22.77,22.71,22.76,351648.0,17.9186,17.9344,17.8871,17.9265,351648.0
2016-09-21 14:00:00,22.75,22.86,22.7,22.85,284514.0,17.9186,18.0053,17.8792,17.9974,284514.0
2016-09-21 14:10:00,22.84,22.91,22.84,22.87,202092.0,17.9895,18.0447,17.9895,18.0131,202092.0
2016-09-21 14:20:00,22.87,22.9,22.8,22.83,164963.0,18.0131,18.0368,17.958,17.9816,164963.0
2016-09-21 14:30:00,22.83,22.89,22.81,22.89,167352.0,17.9816,18.0289,17.9659,18.0289,167352.0
2016-09-21 14:40:00,22.88,22.92,22.85,22.92,245253.0,18.021,18.0525,17.9974,18.0525,245253.0
2016-09-21 14:50:00,22.9,22.95,22.88,22.93,215666.0,18.0368,18.0762,18.021,18.0604,215666.0
2016-09-21 15:00:00,22.93,22.96,22.9,22.96,186624.0,18.0604,18.084,18.0368,18.084,186624.0
2016-09-21 15:10:00,22.95,22.99,22.93,22.93,178245.0,18.0762,18.1077,18.0604,18.0604,178245.0
2016-09-21 15:20:00,22.93,22.96,22.92,22.96,212337.0,18.0604,18.084,18.0525,18.084,212337.0
2016-09-21 15:30:00,22.96,22.97,22.94,22.95,214621.0,18.084,18.0919,18.0683,18.0762,214621.0
2016-09-21 15:40:00,22.95,23.0,22.94,23.0,489836.0,18.0762,18.1155,18.0683,18.1155,489836.0
2016-09-21 15:50:00,22.99,23.03,22.95,22.95,1609847.0,18.1077,18.1392,18.0762,18.0762,1609847.0
2016-09-22 09:30:00,23.03,23.15,23.02,23.12,299494.0,18.1392,18.2337,18.1313,18.2101,299494.0
2016-09-22 09:40:00,23.12,23.16,23.1,23.16,137924.0,18.2101,18.2416,18.1943,18.2416,137924.0
2016-09-22 09:50:00,23.16,23.22,23.13,23.21,177071.0,18.2416,18.2888,18.2179,18.2809,177071.0
2016-09-22 10:00:00,23.22,23.23,23.17,23.17,102929.0,18.2888,18.2967,18.2494,18.2494,102929.0
2016-09-22 10:10:00,23.17,23.2,23.17,23.2,78934.0,18.2494,18.2731,18.2494,18.2731,78934.0
2016-09-22 10:20:00,23.2,23.21,23.18,23.19,84243.0,18.2731,18.2809,18.2573,18.2652,84243.0
2016-09-22 10:30:00,23.2,23.22,23.18,23.21,158912.0,18.2731,18.2888,18.2573,18.2809,158912.0
2016-09-22 10:40:00,23.21,23.21,23.17,23.19,70754.0,18.2809,18.2809,18.2494,18.2652,70754.0
2016-09-22 10:50:00,23.18,23.2,23.15,23.19,85765.0,18.2573,18.2731,18.2337,18.2652,85765.0
2016-09-22 11:00:00,23.2,23.22,23.18,23.18,138318.0,18.2731,18.2888,18.2573,18.2573,138318.0
2016-09-22 11:10:00,23.19,23.19,23.16,23.18,80561.0,18.2652,18.2652,18.2416,18.2573,80561.0
2016-09-22 11:20:00,23.19,23.22,23.18,23.2,100497.0,18.2652,18.2888,18.2573,18.2731,100497.0
2016-09-22 11:30:00,23.21,23.21,23.18,23.19,125555.0,18.2809,18.2809,18.2573,18.2652,125555.0
2016-09-22 11:40:00,23.2,23.2,23.14,23.14,119472.0,18.2731,18.2731,18.2258,18.2258,119472.0
2016-09-22 11:50:00,23.14,23.15,23.11,23.14,98652.0,18.2258,18.2337,18.2022,18.2258,98652.0
2016-09-22 12:00:00,23.14,23.2,23.14,23.17,107354.0,18.2258,18.2731,18.2258,18.2494,107354.0
2016-09-22 12:10:00,23.16,23.18,23.13,23.13,159202.0,18.2416,18.2573,18.2179,18.2179,159202.0
2016-09-22 12:20:00,23.14,23.16,23.13,23.15,165646.0,18.2258,18.2416,18.2179,18.2337,165646.0
2016-09-22 12:30:00,23.15,23.16,23.13,23.14,92162.0,18.2337,18.2416,18.2179,18.2258,92162.0
2016-09-22 12:40:00,23.14,23.17,23.13,23.17,75206.0,18.2258,18.2494,18.2179,18.2494,75206.0
2016-09-22 12:50:00,23.17,23.2,23.16,23.2,69389.0,18.2494,18.2731,18.2416,18.2731,69389.0
2016-09-22 13:00:00,23.2,23.22,23.18,23.21,60398.0,18.2731,18.2888,18.2573,18.2809,60398.0
2016-09-22 13:10:00,23.21,23.22,23.18,23.18,63000.0,18.2809,18.2888,18.2573,18.2573,63000.0
2016-09-22 13:20:00,23.18,23.21,23.18,23.21,44611.0,18.2573,18.2809,18.2573,18.2809,44611.0
2016-09-22 13:30:00,23.21,23.21,23.17,23.2,98279.0,18.2809,18.2809,18.2494,18.2731,98279.0
2016-09-22 13:40:00,23.21,23.21,23.18,23.18,57442.0,18.2809,18.2809,18.2573,18.2573,57442.0
2016-09-22 13:50:00,23.18,23.19,23.16,23.19,47130.0,18.2573,18.2652,18.2416,18.2652,47130.0
2016-09-22 14:00:00,23.19,23.21,23.18,23.19,100360.0,18.2652,18.2809,18.2573,18.2652,100360.0
2016-09-22 14:10:00,23.19,23.19,23.12,23.13,82170.0,18.2652,18.2652,18.2101,18.2179,82170.0
2016-09-22 14:20:00,23.12,23.16,23.12,23.14,70929.0,18.2101,18.2416,18.2101,18.2258,70929.0
2016-09-22 14:30:00,23.14,23.16,23.12,23.15,61969.0,18.2258,18.2416,18.2101,18.2337,61969.0
2016-09-22 14:40:00,23.16,23.16,23.14,23.16,50536.0,18.2416,18.2416,18.2258,18.2416,50536.0
2016-09-22 14:50:00,23.16,23.19,23.15,23.19,57126.0,18.2416,18.2652,18.2337,18.2652,57126.0
2016-09-22 15:00:00,23.18,23.2,23.18,23.19,84563.0,18.2573,18.2731,18.2573,18.2652,84563.0
2016-09-22 15:10:00,23.19,23.19,23.17,23.18,58774.0,18.2652,18.2652,18.2494,18.2573,58774.0
2016-09-22 15:20:00,23.18,23.19,23.16,23.17,124261.0,18.2573,18.2652,18.2416,18.2494,124261.0
2016-09-22 15:30:00,23.17,23.2,23.17,23.17,163235.0,18.2494,18.2731,18.2494,18.2494,163235.0
2016-09-22 15:40:00,23.17,23.18,23.12,23.12,423925.0,18.2494,18.2573,18.2101,18.2101,423925.0
2016-09-22 15:50:00,23.13,23.13,23.08,23.09,1235597.0,18.2179,18.2179,18.1785,18.1864,1235597.0
2016-09-23 09:30:00,22.95,23.06,22.91,23.03,382144.0,18.0762,18.1628,18.0447,18.1392,382144.0
2016-09-23 09:40:00,23.03,23.06,22.98,22.99,162585.0,18.1392,18.1628,18.0998,18.1077,162585.0
2016-09-23 09:50:00,23.0,23.06,22.98,23.04,124775.0,18.1155,18.1628,18.0998,18.147,124775.0
2016-09-23 10:00:00,23.04,23.07,22.99,23.01,160929.0,18.147,18.1707,18.1077,18.1234,160929.0
2016-09-23 10:10:00,23.01,23.04,23.0,23.03,105570.0,18.1234,18.147,18.1155,18.1392,105570.0
2016-09-23 10:20:00,23.03,23.05,23.02,23.03,88372.0,18.1392,18.1549,18.1313,18.1392,88372.0
2016-09-23 10:30:00,23.03,23.05,23.0,23.01,108258.0,18.1392,18.1549,18.1155,18.1234,108258.0
2016-09-23 10:40:00,23.01,23.03,23.01,23.03,69381.0,18.1234,18.1392,18.1234,18.1392,69381.0
2016-09-23 10:50:00,23.03,23.07,23.01,23.06,211585.0,18.1392,18.1707,18.1234,18.1628,211585.0
2016-09-23 11:00:00,23.07,23.1,23.06,23.1,205371.0,18.1707,18.1943,18.1628,18.1943,205371.0
2016-09-23 11:10:00,23.1,23.12,23.09,23.12,254680.0,18.1943,18.2101,18.1864,18.2101,254680.0
2016-09-23 11:20:00,23.12,23.13,23.1,23.13,181676.0,18.2101,18.2179,18.1943,18.2179,181676.0
2016-09-23 11:30:00,23.12,23.15,23.12,23.15,76170.0,18.2101,18.2337,18.2101,18.2337,76170.0
2016-09-23 11:40:00,23.14,23.16,23.12,23.13,131605.0,18.2258,18.2416,18.2101,18.2179,131605.0
2016-09-23 11:50:00,23.13,23.14,23.09,23.13,95809.0,18.2179,18.2258,18.1864,18.2179,95809.0
2016-09-23 12:00:00,23.13,23.14,23.11,23.11,58840.0,18.2179,18.2258,18.2022,18.2022,58840.0
2016-09-23 12:10:00,23.12,23.14,23.11,23.13,196345.0,18.2101,18.2258,18.2022,18.2179,196345.0
2016-09-23 12:20:00,23.13,23.14,23.12,23.14,69378.0,18.2179,18.2258,18.2101,18.2258,69378.0
2016-09-23 12:30:00,23.14,23.14,23.09,23.12,220789.0,18.2258,18.2258,18.1864,18.2101,220789.0
2016-09-23 12:40:00,23.11,23.15,23.11,23.14,79531.0,18.2022,18.2337,18.2022,18.2258,79531.0
2016-09-23 12:50:00,23.13,23.15,23.12,23.13,136159.0,18.2179,18.2337,18.2101,18.2179,136159.0
2016-09-23 13:00:00,23.13,23.15,23.12,23.15,69735.0,18.2179,18.2337,18.2101,18.2337,69735.0
2016-09-23 13:10:00,23.14,23.17,23.14,23.16,74984.0,18.2258,18.2494,18.2258,18.2416,74984.0
2016-09-23 13:20:00,23.16,23.18,23.15,23.18,86814.0,18.2416,18.2573,18.2337,18.2573,86814.0
2016-09-23 13:30:00,23.18,23.18,23.13,23.13,129409.0,18.2573,18.2573,18.2179,18.2179,129409.0
2016-09-23 13:40:00,23.14,23.17,23.12,23.12,96637.0,18.2258,18.2494,18.2101,18.2101,96637.0
2016-09-23 13:50:00,23.12,23.13,23.09,23.1,180959.0,18.2101,18.2179,18.1864,18.1943,180959.0
2016-09-23 14:00:00,23.1,23.16,23.09,23.16,205710.0,18.1943,18.2416,18.1864,18.2416,205710.0
2016-09-23 14:10:00,23.16,23.18,23.15,23.18,161741.0,18.2416,18.2573,18.2337,18.2573,161741.0
2016-09-23 14:20:00,23.18,23.19,23.17,23.17,110591.0,18.2573,18.2652,18.2494,18.2494,110591.0
2016-09-23 14:30:00,23.18,23.2,23.15,23.15,254188.0,18.2573,18.2731,18.2337,18.2337,254188.0
2016-09-23 14:40:00,23.15,23.16,23.11,23.14,181017.0,18.2337,18.2416,18.2022,18.2258,181017.0
2016-09-23 14:50:00,23.15,23.2,23.14,23.2,94550.0,18.2337,18.2731,18.2258,18.2731,94550.0
2016-09-23 15:00:00,23.19,23.22,23.19,23.21,146914.0,18.2652,18.2888,18.2652,18.2809,146914.0
2016-09-23 15:10:00,23.21,23.21,23.16,23.18,185531.0,18.2809,18.2809,18.2416,18.2573,185531.0
2016-09-23 15:20:00,23.18,23.21,23.17,23.21,137109.0,18.2573,18.2809,18.2494,18.2809,137109.0
2016-09-23 15:30:00,23.21,23.23,23.17,23.17,306068.0,18.2809,18.2967,18.2494,18.2494,306068.0
2016-09-23 15:40:00,23.17,23.19,23.12,23.12,581100.0,18.2494,18.2652,18.2101,18.2101,581100.0
2016-09-23 15:50:00,23.12,23.15,23.12,23.14,942336.0,18.2101,18.2337,18.2101,18.2258,942336.0
2016-09-26 09:30:00,23.0,23.03,22.93,22.95,173828.0,18.1155,18.1392,18.0604,18.0762,173828.0
2016-09-26 09:40:00,22.94,22.97,22.91,22.97,109934.0,18.0683,18.0919,18.0447,18.0919,109934.0
2016-09-26 09:50:00,22.96,23.01,22.95,22.98,141451.0,18.084,18.1234,18.0762,18.0998,141451.0
2016-09-26 10:00:00,22.98,23.02,22.97,23.02,110788.0,18.0998,18.1313,18.0919,18.1313,110788.0
2016-09-26 10:10:00,23.02,23.04,22.99,22.99,120584.0,18.1313,18.147,18.1077,18.1077,120584.0
2016-09-26 10:20:00,22.99,23.0,22.98,22.99,54316.0,18.1077,18.1155,18.0998,18.1077,54316.0
2016-09-26 10:30:00,22.99,23.03,22.99,23.03,180804.0,18.1077,18.1392,18.1077,18.1392,180804.0
2016-09-26 10:40:00,23.03,23.04,23.01,23.03,148832.0,18.1392,18.147,18.1234,18.1392,148832.0
2016-09-26 10:50:00,23.03,23.04,23.0,23.01,125565.0,18.1392,18.147,18.1155,18.1234,125565.0
2016-09-26 11:00:00,23.01,23.04,23.0,23.02,115172.0,18.1234,18.147,18.1155,18.1313,115172.0
2016-09-26 11:10:00,23.03,23.04,23.0,23.04,148377.0,18.1392,18.147,18.1155,18.147,148377.0
2016-09-26 11:20:00,23.04,23.05,22.98,22.99,175340.0,18.147,18.1549,18.0998,18.1077,175340.0
2016-09-26 11:30:00,23.0,23.0,22.96,23.0,94501.0,18.1155,18.1155,18.084,18.1155,94501.0
2016-09-26 11:40:00,23.0,23.0,22.95,22.97,84887.0,18.1155,18.1155,18.0762,18.0919,84887.0
2016-09-26 11:50:00,22.96,22.97,22.94,22.96,80462.0,18.084,18.0919,18.0683,18.084,80462.0
2016-09-26 12:00:00,22.96,22.99,22.96,22.98,82844.0,18.084,18.1077,18.084,18.0998,82844.0
2016-09-26 12:10:00,22.97,23.0,22.96,22.98,68883.0,18.0919,18.1155,18.084,18.0998,68883.0
2016-09-26 12:20:00,22.98,23.02,22.98,23.02,55095.0,18.0998,18.1313,18.0998,18.1313,55095.0
2016-09-26 12:30:00,23.01,23.02,22.98,22.99,121969.0,18.1234,18.1313,18.0998,18.1077,121969.0
2016-09-26 12:40:00,22.99,23.0,22.96,23.0,64450.0,18.1077,18.1155,18.084,18.1155,64450.0
2016-09-26 12:50:00,22.99,23.0,22.98,23.0,96714.0,18.1077,18.1155,18.0998,18.1155,96714.0
2016-09-26 13:00:00,22.99,23.0,22.96,22.97,62605.0,18.1077,18.1155,18.084,18.0919,62605.0
2016-09-26 13:10:00,22.98,22.98,22.96,22.98,41485.0,18.0998,18.0998,18.084,18.0998,41485.0
2016-09-26 13:20:00,22.98,22.98,22.94,22.94,87795.0,18.0998,18.0998,18.0683,18.0683,87795.0
2016-09-26 13:30:00,22.95,22.95,22.92,22.93,65821.0,18.0762,18.0762,18.0525,18.0604,65821.0
2016-09-26 13:40:00,22.93,22.94,22.92,22.94,99629.0,18.0604,18.0683,18.0525,18.0683,99629.0
2016-09-26 13:50:00,22.94,22.96,22.93,22.95,82280.0,18.0683,18.084,18.0604,18.0762,82280.0
2016-09-26 14:00:00,22.95,22.98,22.94,22.97,83521.0,18.0762,18.0998,18.0683,18.0919,83521.0
2016-09-26 14:10:00,22.97,22.98,22.94,22.96,90348.0,18.0919,18.0998,18.0683,18.084,90348.0
2016-09-26 14:20:00,22.96,22.97,22.95,22.96,71915.0,18.084,18.0919,18.0762,18.084,71915.0
2016-09-26 14:30:00,22.96,22.97,22.93,22.93,90321.0,18.084,18.0919,18.0604,18.0604,90321.0
2016-09-26 14:40:00,22.93,22.96,22.93,22.95,83109.0,18.0604,18.084,18.0604,18.0762,83109.0
2016-09-26 14:50:00,22.96,22.96,22.94,22.95,73348.0,18.084,18.084,18.0683,18.0762,73348.0
2016-09-26 15:00:00,22.95,22.97,22.94,22.96,104022.0,18.0762,18.0919,18.0683,18.084,104022.0
2016-09-26 15:10:00,22.97,22.98,22.96,22.96,75842.0,18.0919,18.0998,18.084,18.084,75842.0
2016-09-26 15:20:00,22.96,23.0,22.96,23.0,121829.0,18.084,18.1155,18.084,18.1155,121829.0
2016-09-26 15:30:00,23.0,23.0,22.98,22.98,161610.0,18.1155,18.1155,18.0998,18.0998,161610.0
2016-09-26 15:40:00,22.98,22.99,22.96,22.98,394284.0,18.0998,18.1077,18.084,18.0998,394284.0
2016-09-26 15:50:00,22.98,23.0,22.96,22.98,950693.0,18.0998,18.1155,18.084,18.0998,950693.0
2016-09-27 09:30:00,22.99,23.11,22.96,23.09,223505.0,18.1077,18.2022,18.084,18.1864,223505.0
2016-09-27 09:40:00,23.09,23.11,23.05,23.1,132860.0,18.1864,18.2022,18.1549,18.1943,132860.0
2016-09-27 09:50:00,23.11,23.19,23.08,23.19,140266.0,18.2022,18.2652,18.1785,18.2652,140266.0
2016-09-27 10:00:00,23.19,23.24,23.18,23.22,122877.0,18.2652,18.3046,18.2573,18.2888,122877.0
2016-09-27 10:10:00,23.23,23.25,23.22,23.25,100738.0,18.2967,18.3124,18.2888,18.3124,100738.0
2016-09-27 10:20:00,23.24,23.27,23.24,23.26,168543.0,18.3046,18.3282,18.3046,18.3203,168543.0
2016-09-27 10:30:00,23.25,23.26,23.2,23.2,93278.0,18.3124,18.3203,18.2731,18.2731,93278.0
2016-09-27 10:40:00,23.21,23.23,23.2,23.23,125221.0,18.2809,18.2967,18.2731,18.2967,125221.0
2016-09-27 10:50:00,23.23,23.25,23.18,23.2,129639.0,18.2967,18.3124,18.2573,18.2731,129639.0
2016-09-27 11:00:00,23.2,23.21,23.18,23.2,90737.0,18.2731,18.2809,18.2573,18.2731,90737.0
2016-09-27 11:10:00,23.2,23.22,23.19,23.21,84787.0,18.2731,18.2888,18.2652,18.2809,84787.0
2016-09-27 11:20:00,23.22,23.27,23.21,23.27,147839.0,18.2888,18.3282,18.2809,18.3282,147839.0
2016-09-27 11:30:00,23.27,23.29,23.26,23.29,181618.0,18.3282,18.344,18.3203,18.344,181618.0
2016-09-27 11:40:00,23.29,23.29,23.26,23.28,103999.0,18.344,18.344,18.3203,18.3361,103999.0
2016-09-27 11:50:00,23.27,23.29,23.27,23.28,125769.0,18.3282,18.344,18.3282,18.3361,125769.0
2016-09-27 12:00:00,23.28,23.29,23.27,23.28,77247.0,18.3361,18.344,18.3282,18.3361,77247.0
2016-09-27 12:10:00,23.27,23.28,23.25,23.27,128774.0,18.3282,18.3361,18.3124,18.3282,128774.0
2016-09-27 12:20:00,23.27,23.29,23.26,23.29,198312.0,18.3282,18.344,18.3203,18.344,198312.0
2016-09-27 12:30:00,23.29,23.3,23.28,23.28,77910.0,18.344,18.3518,18.3361,18.3361,77910.0
2016-09-27 12:40:00,23.28,23.3,23.28,23.3,68876.0,18.3361,18.3518,18.3361,18.3518,68876.0
2016-09-27 12:50:00,23.3,23.31,23.28,23.29,110399.0,18.3518,18.3597,18.3361,18.344,110399.0
2016-09-27 13:00:00,23.29,23.3,23.26,23.27,108870.0,18.344,18.3518,18.3203,18.3282,108870.0
2016-09-27 13:10:00,23.27,23.28,23.26,23.27,131460.0,18.3282,18.3361,18.3203,18.3282,131460.0
2016-09-27 13:20:00,23.27,23.28,23.26,23.27,149291.0,18.3282,18.3361,18.3203,18.3282,149291.0
2016-09-27 13:30:00,23.28,23.28,23.27,23.28,87076.0,18.3361,18.3361,18.3282,18.3361,87076.0
2016-09-27 13:40:00,23.28,23.3,23.27,23.3,110662.0,18.3361,18.3518,18.3282,18.3518,110662.0
2016-09-27 13:50:00,23.3,23.31,23.28,23.29,115397.0,18.3518,18.3597,18.3361,18.344,115397.0
2016-09-27 14:00:00,23.28,23.29,23.27,23.28,149248.0,18.3361,18.344,18.3282,18.3361,149248.0
2016-09-27 14:10:00,23.28,23.31,23.27,23.31,181889.0,18.3361,18.3597,18.3282,18.3597,181889.0
2016-09-27 14:20:00,23.31,23.31,23.29,23.3,192282.0,18.3597,18.3597,18.344,18.3518,192282.0
2016-09-27 14:30:00,23.3,23.3,23.27,23.27,163359.0,18.3518,18.3518,18.3282,18.3282,163359.0
2016-09-27 14:40:00,23.28,23.28,23.26,23.28,135497.0,18.3361,18.3361,18.3203,18.3361,135497.0
2016-09-27 14:50:00,23.28,23.29,23.27,23.27,218542.0,18.3361,18.344,18.3282,18.3282,218542.0
2016-09-27 15:00:00,23.28,23.3,23.27,23.3,120990.0,18.3361,18.3518,18.3282,18.3518,120990.0
2016-09-27 15:10:00,23.3,23.31,23.29,23.3,134741.0,18.3518,18.3597,18.344,18.3518,134741.0
2016-09-27 15:20:00,23.3,23.33,23.3,23.33,203717.0,18.3518,18.3755,18.3518,18.3755,203717.0
2016-09-27 15:30:00,23.32,23.33,23.3,23.31,234391.0,18.3676,18.3755,18.3518,18.3597,234391.0
2016-09-27 15:40:00,23.31,23.35,23.3,23.3,616776.0,18.3597,18.3912,18.3518,18.3518,616776.0
2016-09-27 15:50:00,23.3,23.33,23.28,23.33,560459.0,18.3518,18.3755,18.3361,18.3755,560459.0
2016-09-28 09:30:00,23.4,23.5,23.36,23.48,467618.0,18.4306,18.5094,18.3991,18.4936,467618.0
2016-09-28 09:40:00,23.48,23.5,23.43,23.5,280059.0,18.4936,18.5094,18.4542,18.5094,280059.0
2016-09-28 09:50:00,23.5,23.51,23.43,23.48,300526.0,18.5094,18.5172,18.4542,18.4936,300526.0
2016-09-28 10:00:00,23.48,23.53,23.48,23.5,233249.0,18.4936,18.533,18.4936,18.5094,233249.0
2016-09-28 10:10:00,23.5,23.55,23.49,23.52,199823.0,18.5094,18.5487,18.5015,18.5251,199823.0
2016-09-28 10:20:00,23.52,23.52,23.48,23.51,150961.0,18.5251,18.5251,18.4936,18.5172,150961.0
2016-09-28 10:30:00,23.51,23.6,23.5,23.52,337745.0,18.5172,18.5881,18.5094,18.5251,337745.0
2016-09-28 10:40:00,23.52,23.55,23.51,23.53,114964.0,18.5251,18.5487,18.5172,18.533,114964.0
2016-09-28 10:50:00,23.54,23.55,23.49,23.49,179098.0,18.5409,18.5487,18.5015,18.5015,179098.0
2016-09-28 11:00:00,23.49,23.49,23.41,23.43,127903.0,18.5015,18.5015,18.4385,18.4542,127903.0
2016-09-28 11:10:00,23.42,23.48,23.41,23.48,114549.0,18.4463,18.4936,18.4385,18.4936,114549.0
2016-09-28 11:20:00,23.47,23.48,23.45,23.48,116786.0,18.4857,18.4936,18.47,18.4936,116786.0
2016-09-28 11:30:00,23.47,23.48,23.42,23.44,74486.0,18.4857,18.4936,18.4463,18.4621,74486.0
2016-09-28 11:40:00,23.45,23.46,23.44,23.45,125700.0,18.47,18.4778,18.4621,18.47,125700.0
2016-09-28 11:50:00,23.45,23.46,23.44,23.45,71349.0,18.47,18.4778,18.4621,18.47,71349.0
2016-09-28 12:00:00,23.46,23.46,23.42,23.45,96945.0,18.4778,18.4778,18.4463,18.47,96945.0
2016-09-28 12:10:00,23.45,23.46,23.44,23.45,96688.0,18.47,18.4778,18.4621,18.47,96688.0
2016-09-28 12:20:00,23.45,23.49,23.43,23.48,127848.0,18.47,18.5015,18.4542,18.4936,127848.0
2016-09-28 12:30:00,23.48,23.49,23.47,23.48,94610.0,18.4936,18.5015,18.4857,18.4936,94610.0
2016-09-28 12:40:00,23.48,23.52,23.47,23.51,156116.0,18.4936,18.5251,18.4857,18.5172,156116.0
2016-09-28 12:50:00,23.51,23.54,23.5,23.54,185716.0,18.5172,18.5409,18.5094,18.5409,185716.0
2016-09-28 13:00:00,23.53,23.54,23.48,23.48,303617.0,18.533,18.5409,18.4936,18.4936,303617.0
2016-09-28 13:10:00,23.48,23.57,23.47,23.56,412651.0,18.4936,18.5645,18.4857,18.5566,412651.0
2016-09-28 13:20:00,23.57,23.58,23.54,23.58,144341.0,18.5645,18.5724,18.5409,18.5724,144341.0
2016-09-28 13:30:00,23.58,23.63,23.57,23.62,128790.0,18.5724,18.6117,18.5645,18.6039,128790.0
2016-09-28 13:40:00,23.62,23.64,23.6,23.63,72595.0,18.6039,18.6196,18.5881,18.6117,72595.0
2016-09-28 13:50:00,23.63,23.64,23.61,23.64,82051.0,18.6117,18.6196,18.596,18.6196,82051.0
2016-09-28 14:00:00,23.63,23.64,23.59,23.6,98799.0,18.6117,18.6196,18.5802,18.5881,98799.0
2016-09-28 14:10:00,23.61,23.63,23.59,23.62,321585.0,18.596,18.6117,18.5802,18.6039,321585.0
2016-09-28 14:20:00,23.61,23.62,23.59,23.61,277840.0,18.596,18.6039,18.5802,18.596,277840.0
2016-09-28 14:30:00,23.61,23.61,23.58,23.59,149999.0,18.596,18.596,18.5724,18.5802,149999.0
2016-09-28 14:40:00,23.6,23.62,23.59,23.61,142834.0,18.5881,18.6039,18.5802,18.596,142834.0
2016-09-28 14:50:00,23.61,23.61,23.59,23.6,109219.0,18.596,18.596,18.5802,18.5881,109219.0
2016-09-28 15:00:00,23.6,23.61,23.59,23.61,123332.0,18.5881,18.596,18.5802,18.596,123332.0
2016-09-28 15:10:00,23.61,23.61,23.6,23.6,126982.0,18.596,18.596,18.5881,18.5881,126982.0
2016-09-28 15:20:00,23.6,23.61,23.57,23.58,203332.0,18.5881,18.596,18.5645,18.5724,203332.0
2016-09-28 15:30:00,23.58,23.59,23.55,23.58,276579.0,18.5724,18.5802,18.5487,18.5724,276579.0
2016-09-28 15:40:00,23.59,23.62,23.57,23.62,522388.0,18.5802,18.6039,18.5645,18.6039,522388.0
2016-09-28 15:50:00,23.62,23.63,23.59,23.62,1125448.0,18.6039,18.6117,18.5802,18.6039,1125448.0
2016-09-29 09:30:00,23.57,23.7,23.55,23.66,258789.0,18.5645,18.6669,18.5487,18.6354,258789.0
2016-09-29 09:40:00,23.66,23.7,23.65,23.67,156473.0,18.6354,18.6669,18.6275,18.6433,156473.0
2016-09-29 09:50:00,23.66,23.73,23.65,23.72,213574.0,18.6354,18.6905,18.6275,18.6826,213574.0
2016-09-29 10:00:00,23.73,23.75,23.63,23.67,177442.0,18.6905,18.7063,18.6117,18.6433,177442.0
2016-09-29 10:10:00,23.67,23.72,23.65,23.71,180112.0,18.6433,18.6826,18.6275,18.6748,180112.0
2016-09-29 10:20:00,23.71,23.77,23.7,23.76,130677.0,18.6748,18.722,18.6669,18.7141,130677.0
2016-09-29 10:30:00,23.76,23.77,23.68,23.71,137261.0,18.7141,18.722,18.6511,18.6748,137261.0
2016-09-29 10:40:00,23.71,23.73,23.7,23.71,85550.0,18.6748,18.6905,18.6669,18.6748,85550.0
2016-09-29 10:50:00,23.72,23.73,23.69,23.7,101769.0,18.6826,18.6905,18.659,18.6669,101769.0
2016-09-29 11:00:00,23.7,23.7,23.66,23.67,103829.0,18.6669,18.6669,18.6354,18.6433,103829.0
2016-09-29 11:10:00,23.67,23.67,23.64,23.64,139952.0,18.6433,18.6433,18.6196,18.6196,139952.0
2016-09-29 11:20:00,23.64,23.69,23.64,23.69,69072.0,18.6196,18.659,18.6196,18.659,69072.0
2016-09-29 11:30:00,23.68,23.71,23.68,23.7,87458.0,18.6511,18.6748,18.6511,18.6669,87458.0
2016-09-29 11:40:00,23.69,23.72,23.69,23.71,67091.0,18.659,18.6826,18.659,18.6748,67091.0
2016-09-29 11:50:00,23.71,23.76,23.7,23.75,238855.0,18.6748,18.7141,18.6669,18.7063,238855.0
2016-09-29 12:00:00,23.75,23.76,23.7,23.74,289360.0,18.7063,18.7141,18.6669,18.6984,289360.0
2016-09-29 12:10:00,23.75,23.77,23.74,23.76,106523.0,18.7063,18.722,18.6984,18.7141,106523.0
2016-09-29 12:20:00,23.76,23.78,23.75,23.75,148016.0,18.7141,18.7299,18.7063,18.7063,148016.0
2016-09-29 12:30:00,23.75,23.76,23.7,23.7,97772.0,18.7063,18.7141,18.6669,18.6669,97772.0
2016-09-29 12:40:00,23.7,23.7,23.62,23.63,149912.0,18.6669,18.6669,18.6039,18.6117,149912.0
2016-09-29 12:50:00,23.62,23.62,23.55,23.6,199373.0,18.6039,18.6039,18.5487,18.5881,199373.0
2016-09-29 13:00:00,23.59,23.61,23.54,23.59,290997.0,18.5802,18.596,18.5409,18.5802,290997.0
2016-09-29 13:10:00,23.59,23.64,23.58,23.61,174499.0,18.5802,18.6196,18.5724,18.596,174499.0
2016-09-29 13:20:00,23.6,23.66,23.6,23.66,124545.0,18.5881,18.6354,18.5881,18.6354,124545.0
2016-09-29 13:30:00,23.65,23.68,23.63,23.67,128674.0,18.6275,18.6511,18.6117,18.6433,128674.0
2016-09-29 13:40:00,23.67,23.68,23.58,23.6,164576.0,18.6433,18.6511,18.5724,18.5881,164576.0
2016-09-29 13:50:00,23.61,23.61,23.52,23.55,177383.0,18.596,18.596,18.5251,18.5487,177383.0
2016-09-29 14:00:00,23.55,23.61,23.53,23.59,178928.0,18.5487,18.596,18.533,18.5802,178928.0
2016-09-29 14:10:00,23.59,23.64,23.58,23.63,156547.0,18.5802,18.6196,18.5724,18.6117,156547.0
2016-09-29 14:20:00,23.64,23.67,23.62,23.66,202035.0,18.6196,18.6433,18.6039,18.6354,202035.0
2016-09-29 14:30:00,23.66,23.7,23.64,23.69,95326.0,18.6354,18.6669,18.6196,18.659,95326.0
2016-09-29 14:40:00,23.69,23.71,23.65,23.69,177432.0,18.659,18.6748,18.6275,18.659,177432.0
2016-09-29 14:50:00,23.69,23.71,23.64,23.64,73363.0,18.659,18.6748,18.6196,18.6196,73363.0
2016-09-29 15:00:00,23.64,23.65,23.6,23.64,115992.0,18.6196,18.6275,18.5881,18.6196,115992.0
2016-09-29 15:10:00,23.63,23.65,23.61,23.61,88896.0,18.6117,18.6275,18.596,18.596,88896.0
2016-09-29 15:20:00,23.61,23.62,23.56,23.61,131257.0,18.596,18.6039,18.5566,18.596,131257.0
2016-09-29 15:30:00,23.61,23.64,23.6,23.63,190939.0,18.596,18.6196,18.5881,18.6117,190939.0
2016-09-29 15:40:00,23.63,23.63,23.58,23.59,275315.0,18.6117,18.6117,18.5724,18.5802,275315.0
2016-09-29 15:50:00,23.59,23.59,23.49,23.53,1096509.0,18.5802,18.5802,18.5015,18.533,1096509.0
2016-09-30 09:30:00,23.66,23.71,23.58,23.58,277358.0,18.6354,18.6748,18.5724,18.5724,277358.0
2016-09-30 09:40:00,23.59,23.64,23.55,23.58,194113.0,18.5802,18.6196,18.5487,18.5724,194113.0
2016-09-30 09:50:00,23.58,23.58,23.49,23.51,186528.0,18.5724,18.5724,18.5015,18.5172,186528.0
2016-09-30 10:00:00,23.51,23.54,23.49,23.53,173227.0,18.5172,18.5409,18.5015,18.533,173227.0
2016-09-30 10:10:00,23.53,23.53,23.49,23.5,164386.0,18.533,18.533,18.5015,18.5094,164386.0
2016-09-30 10:20:00,23.5,23.5,23.42,23.45,251340.0,18.5094,18.5094,18.4463,18.47,251340.0
2016-09-30 10:30:00,23.45,23.49,23.42,23.42,216097.0,18.47,18.5015,18.4463,18.4463,216097.0
2016-09-30 10:40:00,23.43,23.48,23.41,23.47,267327.0,18.4542,18.4936,18.4385,18.4857,267327.0
2016-09-30 10:50:00,23.47,23.58,23.47,23.58,242633.0,18.4857,18.5724,18.4857,18.5724,242633.0
2016-09-30 11:00:00,23.58,23.65,23.57,23.65,249037.0,18.5724,18.6275,18.5645,18.6275,249037.0
2016-09-30 11:10:00,23.66,23.69,23.59,23.62,500125.0,18.6354,18.659,18.5802,18.6039,500125.0
2016-09-30 11:20:00,23.63,23.67,23.62,23.66,161763.0,18.6117,18.6433,18.6039,18.6354,161763.0
2016-09-30 11:30:00,23.66,23.68,23.66,23.66,131541.0,18.6354,18.6511,18.6354,18.6354,131541.0
2016-09-30 11:40:00,23.65,23.67,23.64,23.67,68458.0,18.6275,18.6433,18.6196,18.6433,68458.0
2016-09-30 11:50:00,23.67,23.69,23.66,23.69,103841.0,18.6433,18.659,18.6354,18.659,103841.0
2016-09-30 12:00:00,23.68,23.68,23.65,23.66,72448.0,18.6511,18.6511,18.6275,18.6354,72448.0
2016-09-30 12:10:00,23.66,23.72,23.65,23.72,311425.0,18.6354,18.6826,18.6275,18.6826,311425.0
2016-09-30 12:20:00,23.71,23.76,23.71,23.75,125249.0,18.6748,18.7141,18.6748,18.7063,125249.0
2016-09-30 12:30:00,23.76,23.76,23.72,23.76,120424.0,18.7141,18.7141,18.6826,18.7141,120424.0
2016-09-30 12:40:00,23.76,23.76,23.71,23.71,92004.0,18.7141,18.7141,18.6748,18.6748,92004.0
2016-09-30 12:50:00,23.72,23.75,23.71,23.73,103235.0,18.6826,18.7063,18.6748,18.6905,103235.0
2016-09-30 13:00:00,23.73,23.74,23.73,23.73,44846.0,18.6905,18.6984,18.6905,18.6905,44846.0
2016-09-30 13:10:00,23.73,23.74,23.71,23.71,97352.0,18.6905,18.6984,18.6748,18.6748,97352.0
2016-09-30 13:20:00,23.72,23.72,23.7,23.71,46945.0,18.6826,18.6826,18.6669,18.6748,46945.0
2016-09-30 13:30:00,23.7,23.71,23.68,23.7,77112.0,18.6669,18.6748,18.6511,18.6669,77112.0
2016-09-30 13:40:00,23.7,23.72,23.69,23.71,94170.0,18.6669,18.6826,18.659,18.6748,94170.0
2016-09-30 13:50:00,23.72,23.74,23.7,23.71,101249.0,18.6826,18.6984,18.6669,18.6748,101249.0
2016-09-30 14:00:00,23.71,23.71,23.7,23.7,44803.0,18.6748,18.6748,18.6669,18.6669,44803.0
2016-09-30 14:10:00,23.7,23.74,23.7,23.72,128089.0,18.6669,18.6984,18.6669,18.6826,128089.0
2016-09-30 14:20:00,23.72,23.75,23.71,23.74,74434.0,18.6826,18.7063,18.6748,18.6984,74434.0
2016-09-30 14:30:00,23.73,23.77,23.73,23.76,431767.0,18.6905,18.722,18.6905,18.7141,431767.0
2016-09-30 14:40:00,23.77,23.78,23.76,23.76,127001.0,18.722,18.7299,18.7141,18.7141,127001.0
2016-09-30 14:50:00,23.77,23.78,23.76,23.77,103929.0,18.722,18.7299,18.7141,18.722,103929.0
2016-09-30 15:00:00,23.77,23.8,23.77,23.8,134957.0,18.722,18.7456,18.722,18.7456,134957.0
2016-09-30 15:10:00,23.8,23.81,23.79,23.8,277491.0,18.7456,18.7535,18.7378,18.7456,277491.0
2016-09-30 15:20:00,23.8,23.81,23.73,23.73,196624.0,18.7456,18.7535,18.6905,18.6905,196624.0
2016-09-30 15:30:00,23.73,23.74,23.7,23.71,287502.0,18.6905,18.6984,18.6669,18.6748,287502.0
2016-09-30 15:40:00,23.71,23.73,23.69,23.69,447716.0,18.6748,18.6905,18.659,18.659,447716.0
2016-09-30 15:50:00,23.7,23.71,23.64,23.65,907800.0,18.6669,18.6748,18.6196,18.6275,907800.0
2016-10-03 09:30:00,23.59,23.69,23.57,23.66,238400.0,18.5802,18.659,18.5645,18.6354,238400.0
2016-10-03 09:40:00,23.65,23.67,23.61,23.67,159435.0,18.6275,18.6433,18.596,18.6433,159435.0
2016-10-03 09:50:00,23.67,23.67,23.61,23.63,171892.0,18.6433,18.6433,18.596,18.6117,171892.0
2016-10-03 10:00:00,23.63,23.69,23.62,23.64,312944.0,18.6117,18.659,18.6039,18.6196,312944.0
2016-10-03 10:10:00,23.64,23.71,23.64,23.67,191606.0,18.6196,18.6748,18.6196,18.6433,191606.0
2016-10-03 10:20:00,23.66,23.67,23.63,23.65,169792.0,18.6354,18.6433,18.6117,18.6275,169792.0
2016-10-03 10:30:00,23.64,23.68,23.6,23.64,445896.0,18.6196,18.6511,18.5881,18.6196,445896.0
2016-10-03 10:40:00,23.65,23.68,23.63,23.68,166926.0,18.6275,18.6511,18.6117,18.6511,166926.0
2016-10-03 10:50:00,23.68,23.7,23.65,23.68,137571.0,18.6511,18.6669,18.6275,18.6511,137571.0
2016-10-03 11:00:00,23.68,23.68,23.65,23.66,57666.0,18.6511,18.6511,18.6275,18.6354,57666.0
2016-10-03 11:10:00,23.66,23.67,23.65,23.67,64374.0,18.6354,18.6433,18.6275,18.6433,64374.0
2016-10-03 11:20:00,23.67,23.69,23.65,23.65,118130.0,18.6433,18.659,18.6275,18.6275,118130.0
2016-10-03 11:30:00,23.65,23.66,23.62,23.63,96768.0,18.6275,18.6354,18.6039,18.6117,96768.0
2016-10-03 11:40:00,23.62,23.64,23.62,23.64,58259.0,18.6039,18.6196,18.6039,18.6196,58259.0
2016-10-03 11:50:00,23.63,23.63,23.6,23.63,131428.0,18.6117,18.6117,18.5881,18.6117,131428.0
2016-10-03 12:00:00,23.62,23.64,23.62,23.63,103619.0,18.6039,18.6196,18.6039,18.6117,103619.0
2016-10-03 12:10:00,23.64,23.67,23.61,23.63,134308.0,18.6196,18.6433,18.596,18.6117,134308.0
2016-10-03 12:20:00,23.63,23.63,23.59,23.61,101471.0,18.6117,18.6117,18.5802,18.596,101471.0
2016-10-03 12:30:00,23.6,23.64,23.59,23.63,160288.0,18.5881,18.6196,18.5802,18.6117,160288.0
2016-10-03 12:40:00,23.63,23.65,23.62,23.65,105477.0,18.6117,18.6275,18.6039,18.6275,105477.0
2016-10-03 12:50:00,23.64,23.67,23.64,23.66,111179.0,18.6196,18.6433,18.6196,18.6354,111179.0
2016-10-03 13:00:00,23.67,23.67,23.66,23.66,41105.0,18.6433,18.6433,18.6354,18.6354,41105.0
2016-10-03 13:10:00,23.67,23.67,23.63,23.64,140658.0,18.6433,18.6433,18.6117,18.6196,140658.0
2016-10-03 13:20:00,23.63,23.67,23.63,23.67,103986.0,18.6117,18.6433,18.6117,18.6433,103986.0
2016-10-03 13:30:00,23.67,23.69,23.66,23.67,99289.0,18.6433,18.659,18.6354,18.6433,99289.0
2016-10-03 13:40:00,23.66,23.67,23.64,23.64,85838.0,18.6354,18.6433,18.6196,18.6196,85838.0
2016-10-03 13:50:00,23.64,23.66,23.64,23.66,69006.0,18.6196,18.6354,18.6196,18.6354,69006.0
2016-10-03 14:00:00,23.66,23.68,23.65,23.68,93622.0,18.6354,18.6511,18.6275,18.6511,93622.0
2016-10-03 14:10:00,23.68,23.7,23.66,23.67,91258.0,18.6511,18.6669,18.6354,18.6433,91258.0
2016-10-03 14:20:00,23.67,23.69,23.64,23.64,160400.0,18.6433,18.659,18.6196,18.6196,160400.0
2016-10-03 14:30:00,23.64,23.65,23.64,23.64,47053.0,18.6196,18.6275,18.6196,18.6196,47053.0
2016-10-03 14:40:00,23.64,23.65,23.62,23.63,83165.0,18.6196,18.6275,18.6039,18.6117,83165.0
2016-10-03 14:50:00,23.63,23.64,23.59,23.61,144426.0,18.6117,18.6196,18.5802,18.596,144426.0
2016-10-03 15:00:00,23.62,23.63,23.61,23.63,83418.0,18.6039,18.6117,18.596,18.6117,83418.0
2016-10-03 15:10:00,23.62,23.64,23.62,23.64,116774.0,18.6039,18.6196,18.6039,18.6196,116774.0
2016-10-03 15:20:00,23.64,23.65,23.63,23.65,114814.0,18.6196,18.6275,18.6117,18.6275,114814.0
2016-10-03 15:30:00,23.65,23.67,23.63,23.64,221854.0,18.6275,18.6433,18.6117,18.6196,221854.0
2016-10-03 15:40:00,23.64,23.66,23.64,23.66,267628.0,18.6196,18.6354,18.6196,18.6354,267628.0
2016-10-03 15:50:00,23.66,23.67,23.61,23.66,648789.0,18.6354,18.6433,18.596,18.6354,648789.0
2016-10-04 09:30:00,23.7,23.75,23.69,23.71,229003.0,18.6669,18.7063,18.659,18.6748,229003.0
2016-10-04 09:40:00,23.71,23.74,23.66,23.69,129925.0,18.6748,18.6984,18.6354,18.659,129925.0
2016-10-04 09:50:00,23.68,23.7,23.67,23.69,97389.0,18.6511,18.6669,18.6433,18.659,97389.0
2016-10-04 10:00:00,23.7,23.7,23.61,23.61,98411.0,18.6669,18.6669,18.596,18.596,98411.0
2016-10-04 10:10:00,23.61,23.61,23.54,23.55,119942.0,18.596,18.596,18.5409,18.5487,119942.0
2016-10-04 10:20:00,23.56,23.59,23.56,23.57,74141.0,18.5566,18.5802,18.5566,18.5645,74141.0
2016-10-04 10:30:00,23.57,23.6,23.57,23.59,90251.0,18.5645,18.5881,18.5645,18.5802,90251.0
2016-10-04 10:40:00,23.6,23.62,23.58,23.59,119402.0,18.5881,18.6039,18.5724,18.5802,119402.0
2016-10-04 10:50:00,23.6,23.6,23.56,23.58,82419.0,18.5881,18.5881,18.5566,18.5724,82419.0
2016-10-04 11:00:00,23.59,23.59,23.48,23.48,141553.0,18.5802,18.5802,18.4936,18.4936,141553.0
2016-10-04 11:10:00,23.49,23.49,23.45,23.46,129295.0,18.5015,18.5015,18.47,18.4778,129295.0
2016-10-04 11:20:00,23.47,23.52,23.46,23.49,93393.0,18.4857,18.5251,18.4778,18.5015,93393.0
2016-10-04 11:30:00,23.5,23.57,23.48,23.5,147907.0,18.5094,18.5645,18.4936,18.5094,147907.0
2016-10-04 11:40:00,23.51,23.54,23.49,23.52,231391.0,18.5172,18.5409,18.5015,18.5251,231391.0
2016-10-04 11:50:00,23.51,23.54,23.49,23.52,323028.0,18.5172,18.5409,18.5015,18.5251,323028.0
2016-10-04 12:00:00,23.51,23.54,23.5,23.52,86812.0,18.5172,18.5409,18.5094,18.5251,86812.0
2016-10-04 12:10:00,23.52,23.55,23.51,23.54,118647.0,18.5251,18.5487,18.5172,18.5409,118647.0
2016-10-04 12:20:00,23.54,23.55,23.51,23.54,79416.0,18.5409,18.5487,18.5172,18.5409,79416.0
2016-10-04 12:30:00,23.55,23.55,23.5,23.54,96347.0,18.5487,18.5487,18.5094,18.5409,96347.0
2016-10-04 12:40:00,23.55,23.55,23.5,23.51,77015.0,18.5487,18.5487,18.5094,18.5172,77015.0
2016-10-04 12:50:00,23.5,23.51,23.49,23.5,126294.0,18.5094,18.5172,18.5015,18.5094,126294.0
2016-10-04 13:00:00,23.5,23.5,23.45,23.45,108734.0,18.5094,18.5094,18.47,18.47,108734.0
2016-10-04 13:10:00,23.45,23.47,23.43,23.46,134211.0,18.47,18.4857,18.4542,18.4778,134211.0
2016-10-04 13:20:00,23.46,23.46,23.38,23.42,86407.0,18.4778,18.4778,18.4148,18.4463,86407.0
2016-10-04 13:30:00,23.42,23.45,23.41,23.44,161685.0,18.4463,18.47,18.4385,18.4621,161685.0
2016-10-04 13:40:00,23.44,23.45,23.43,23.44,115085.0,18.4621,18.47,18.4542,18.4621,115085.0
2016-10-04 13:50:00,23.44,23.46,23.42,23.43,118169.0,18.4621,18.4778,18.4463,18.4542,118169.0
2016-10-04 14:00:00,23.43,23.45,23.41,23.45,126829.0,18.4542,18.47,18.4385,18.47,126829.0
2016-10-04 14:10:00,23.44,23.46,23.42,23.42,118690.0,18.4621,18.4778,18.4463,18.4463,118690.0
2016-10-04 14:20:00,23.42,23.43,23.38,23.4,105646.0,18.4463,18.4542,18.4148,18.4306,105646.0
2016-10-04 14:30:00,23.4,23.42,23.39,23.41,82388.0,18.4306,18.4463,18.4227,18.4385,82388.0
2016-10-04 14:40:00,23.41,23.42,23.37,23.38,144273.0,18.4385,18.4463,18.407,18.4148,144273.0
2016-10-04 14:50:00,23.38,23.38,23.33,23.33,113429.0,18.4148,18.4148,18.3755,18.3755,113429.0
2016-10-04 15:00:00,23.33,23.35,23.32,23.34,108771.0,18.3755,18.3912,18.3676,18.3833,108771.0
2016-10-04 15:10:00,23.34,23.37,23.34,23.36,103212.0,18.3833,18.407,18.3833,18.3991,103212.0
2016-10-04 15:20:00,23.37,23.39,23.36,23.38,406745.0,18.407,18.4227,18.3991,18.4148,406745.0
2016-10-04 15:30:00,23.38,23.41,23.37,23.41,188096.0,18.4148,18.4385,18.407,18.4385,188096.0
2016-10-04 15:40:00,23.41,23.43,23.34,23.34,813843.0,18.4385,18.4542,18.3833,18.3833,813843.0
2016-10-04 15:50:00,23.34,23.4,23.34,23.4,872113.0,18.3833,18.4306,18.3833,18.4306,872113.0
2016-10-05 09:30:00,23.51,23.63,23.51,23.61,220393.0,18.5172,18.6117,18.5172,18.596,220393.0
2016-10-05 09:40:00,23.6,23.7,23.58,23.68,328853.0,18.5881,18.6669,18.5724,18.6511,328853.0
2016-10-05 09:50:00,23.67,23.71,23.67,23.71,110392.0,18.6433,18.6748,18.6433,18.6748,110392.0
2016-10-05 10:00:00,23.71,23.77,23.69,23.77,188525.0,18.6748,18.722,18.659,18.722,188525.0
2016-10-05 10:10:00,23.77,23.77,23.71,23.72,111154.0,18.722,18.722,18.6748,18.6826,111154.0
2016-10-05 10:20:00,23.72,23.75,23.71,23.75,71278.0,18.6826,18.7063,18.6748,18.7063,71278.0
2016-10-05 10:30:00,23.74,23.78,23.71,23.77,175402.0,18.6984,18.7299,18.6748,18.722,175402.0
2016-10-05 10:40:00,23.77,23.78,23.73,23.73,167255.0,18.722,18.7299,18.6905,18.6905,167255.0
2016-10-05 10:50:00,23.73,23.79,23.73,23.79,133829.0,18.6905,18.7378,18.6905,18.7378,133829.0
2016-10-05 11:00:00,23.79,23.82,23.78,23.82,113746.0,18.7378,18.7614,18.7299,18.7614,113746.0
2016-10-05 11:10:00,23.82,23.83,23.79,23.79,128485.0,18.7614,18.7693,18.7378,18.7378,128485.0
2016-10-05 11:20:00,23.8,23.8,23.76,23.8,154277.0,18.7456,18.7456,18.7141,18.7456,154277.0
2016-10-05 11:30:00,23.8,23.83,23.79,23.82,90188.0,18.7456,18.7693,18.7378,18.7614,90188.0
2016-10-05 11:40:00,23.82,23.87,23.81,23.86,140963.0,18.7614,18.8008,18.7535,18.7929,140963.0
2016-10-05 11:50:00,23.86,23.88,23.8,23.82,119787.0,18.7929,18.8087,18.7456,18.7614,119787.0
2016-10-05 12:00:00,23.82,23.87,23.81,23.86,129441.0,18.7614,18.8008,18.7535,18.7929,129441.0
2016-10-05 12:10:00,23.86,23.89,23.85,23.89,160610.0,18.7929,18.8165,18.785,18.8165,160610.0
2016-10-05 12:20:00,23.89,23.89,23.85,23.87,99485.0,18.8165,18.8165,18.785,18.8008,99485.0
2016-10-05 12:30:00,23.87,23.88,23.86,23.86,44482.0,18.8008,18.8087,18.7929,18.7929,44482.0
2016-10-05 12:40:00,23.87,23.88,23.85,23.86,75313.0,18.8008,18.8087,18.785,18.7929,75313.0
2016-10-05 12:50:00,23.86,23.88,23.85,23.86,102950.0,18.7929,18.8087,18.785,18.7929,102950.0
2016-10-05 13:00:00,23.87,23.88,23.86,23.86,55997.0,18.8008,18.8087,18.7929,18.7929,55997.0
2016-10-05 13:10:00,23.86,23.87,23.83,23.85,55964.0,18.7929,18.8008,18.7693,18.785,55964.0
2016-10-05 13:20:00,23.85,23.86,23.84,23.85,49312.0,18.785,18.7929,18.7772,18.785,49312.0
2016-10-05 13:30:00,23.85,23.88,23.85,23.87,67627.0,18.785,18.8087,18.785,18.8008,67627.0
2016-10-05 13:40:00,23.87,23.88,23.84,23.85,46274.0,18.8008,18.8087,18.7772,18.785,46274.0
2016-10-05 13:50:00,23.84,23.88,23.84,23.86,91841.0,18.7772,18.8087,18.7772,18.7929,91841.0
2016-10-05 14:00:00,23.87,23.87,23.84,23.84,64555.0,18.8008,18.8008,18.7772,18.7772,64555.0
2016-10-05 14:10:00,23.85,23.85,23.82,23.83,158770.0,18.785,18.785,18.7614,18.7693,158770.0
2016-10-05 14:20:00,23.82,23.84,23.8,23.8,83732.0,18.7614,18.7772,18.7456,18.7456,83732.0
2016-10-05 14:30:00,23.8,23.82,23.8,23.8,63428.0,18.7456,18.7614,18.7456,18.7456,63428.0
2016-10-05 14:40:00,23.8,23.83,23.78,23.78,95427.0,18.7456,18.7693,18.7299,18.7299,95427.0
2016-10-05 14:50:00,23.78,23.79,23.77,23.78,63680.0,18.7299,18.7378,18.722,18.7299,63680.0
2016-10-05 15:00:00,23.78,23.8,23.77,23.8,54493.0,18.7299,18.7456,18.722,18.7456,54493.0
2016-10-05 15:10:00,23.8,23.8,23.78,23.79,78829.0,18.7456,18.7456,18.7299,18.7378,78829.0
2016-10-05 15:20:00,23.79,23.79,23.76,23.77,86430.0,18.7378,18.7378,18.7141,18.722,86430.0
2016-10-05 15:30:00,23.77,23.78,23.76,23.77,162727.0,18.722,18.7299,18.7141,18.722,162727.0
2016-10-05 15:40:00,23.77,23.79,23.75,23.77,456706.0,18.722,18.7378,18.7063,18.722,456706.0
2016-10-05 15:50:00,23.77,23.8,23.76,23.79,665862.0,18.722,18.7456,18.7141,18.7378,665862.0
2016-10-06 09:30:00,23.79,23.85,23.77,23.81,175716.0,18.7378,18.785,18.722,18.7535,175716.0
2016-10-06 09:40:00,23.81,23.81,23.76,23.77,121347.0,18.7535,18.7535,18.7141,18.722,121347.0
2016-10-06 09:50:00,23.77,23.77,23.71,23.75,95899.0,18.722,18.722,18.6748,18.7063,95899.0
2016-10-06 10:00:00,23.75,23.76,23.69,23.75,135240.0,18.7063,18.7141,18.659,18.7063,135240.0
2016-10-06 10:10:00,23.76,23.82,23.76,23.79,123724.0,18.7141,18.7614,18.7141,18.7378,123724.0
2016-10-06 10:20:00,23.8,23.86,23.79,23.82,254005.0,18.7456,18.7929,18.7378,18.7614,254005.0
2016-10-06 10:30:00,23.82,23.82,23.79,23.81,64038.0,18.7614,18.7614,18.7378,18.7535,64038.0
2016-10-06 10:40:00,23.81,23.83,23.78,23.79,113420.0,18.7535,18.7693,18.7299,18.7378,113420.0
2016-10-06 10:50:00,23.79,23.8,23.77,23.77,74474.0,18.7378,18.7456,18.722,18.722,74474.0
2016-10-06 11:00:00,23.77,23.78,23.7,23.7,105267.0,18.722,18.7299,18.6669,18.6669,105267.0
2016-10-06 11:10:00,23.71,23.72,23.69,23.72,64120.0,18.6748,18.6826,18.659,18.6826,64120.0
2016-10-06 11:20:00,23.71,23.78,23.71,23.78,81450.0,18.6748,18.7299,18.6748,18.7299,81450.0
2016-10-06 11:30:00,23.79,23.8,23.78,23.8,44174.0,18.7378,18.7456,18.7299,18.7456,44174.0
2016-10-06 11:40:00,23.8,23.86,23.79,23.82,118410.0,18.7456,18.7929,18.7378,18.7614,118410.0
2016-10-06 11:50:00,23.83,23.86,23.81,23.81,80074.0,18.7693,18.7929,18.7535,18.7535,80074.0
2016-10-06 12:00:00,23.82,23.85,23.8,23.82,115183.0,18.7614,18.785,18.7456,18.7614,115183.0
2016-10-06 12:10:00,23.82,23.84,23.82,23.82,49179.0,18.7614,18.7772,18.7614,18.7614,49179.0
2016-10-06 12:20:00,23.82,23.85,23.82,23.85,60373.0,18.7614,18.785,18.7614,18.785,60373.0
2016-10-06 12:30:00,23.84,23.86,23.83,23.84,59268.0,18.7772,18.7929,18.7693,18.7772,59268.0
2016-10-06 12:40:00,23.83,23.84,23.79,23.79,56811.0,18.7693,18.7772,18.7378,18.7378,56811.0
2016-10-06 12:50:00,23.8,23.84,23.79,23.83,62512.0,18.7456,18.7772,18.7378,18.7693,62512.0
2016-10-06 13:00:00,23.83,23.84,23.82,23.83,31345.0,18.7693,18.7772,18.7614,18.7693,31345.0
2016-10-06 13:10:00,23.84,23.85,23.83,23.84,65799.0,18.7772,18.785,18.7693,18.7772,65799.0
2016-10-06 13:20:00,23.84,23.86,23.84,23.86,41662.0,18.7772,18.7929,18.7772,18.7929,41662.0
2016-10-06 13:30:00,23.86,23.89,23.85,23.86,82414.0,18.7929,18.8165,18.785,18.7929,82414.0
2016-10-06 13:40:00,23.86,23.89,23.86,23.88,38402.0,18.7929,18.8165,18.7929,18.8087,38402.0
2016-10-06 13:50:00,23.89,23.93,23.88,23.91,84625.0,18.8165,18.848,18.8087,18.8323,84625.0
2016-10-06 14:00:00,23.91,23.92,23.9,23.91,53206.0,18.8323,18.8402,18.8244,18.8323,53206.0
2016-10-06 14:10:00,23.92,23.94,23.91,23.93,101801.0,18.8402,18.8559,18.8323,18.848,101801.0
2016-10-06 14:20:00,23.93,23.94,23.9,23.94,91258.0,18.848,18.8559,18.8244,18.8559,91258.0
2016-10-06 14:30:00,23.94,23.95,23.92,23.92,87581.0,18.8559,18.8638,18.8402,18.8402,87581.0
2016-10-06 14:40:00,23.93,23.94,23.9,23.91,78797.0,18.848,18.8559,18.8244,18.8323,78797.0
2016-10-06 14:50:00,23.91,23.92,23.9,23.92,57069.0,18.8323,18.8402,18.8244,18.8402,57069.0
2016-10-06 15:00:00,23.92,23.95,23.91,23.94,120932.0,18.8402,18.8638,18.8323,18.8559,120932.0
2016-10-06 15:10:00,23.93,23.94,23.9,23.9,158001.0,18.848,18.8559,18.8244,18.8244,158001.0
2016-10-06 15:20:00,23.9,23.93,23.9,23.91,80056.0,18.8244,18.848,18.8244,18.8323,80056.0
2016-10-06 15:30:00,23.91,23.92,23.9,23.92,117045.0,18.8323,18.8402,18.8244,18.8402,117045.0
2016-10-06 15:40:00,23.91,23.92,23.87,23.88,262516.0,18.8323,18.8402,18.8008,18.8087,262516.0
2016-10-06 15:50:00,23.88,23.89,23.86,23.87,590100.0,18.8087,18.8165,18.7929,18.8008,590100.0
2016-10-07 09:30:00,23.86,23.96,23.81,23.86,233431.0,18.7929,18.8717,18.7535,18.7929,233431.0
2016-10-07 09:40:00,23.85,23.85,23.73,23.75,132965.0,18.785,18.785,18.6905,18.7063,132965.0
2016-10-07 09:50:00,23.75,23.82,23.74,23.8,157157.0,18.7063,18.7614,18.6984,18.7456,157157.0
2016-10-07 10:00:00,23.8,23.81,23.78,23.79,145939.0,18.7456,18.7535,18.7299,18.7378,145939.0
2016-10-07 10:10:00,23.79,23.81,23.77,23.8,184704.0,18.7378,18.7535,18.722,18.7456,184704.0
2016-10-07 10:20:00,23.79,23.86,23.78,23.84,81756.0,18.7378,18.7929,18.7299,18.7772,81756.0
2016-10-07 10:30:00,23.84,23.86,23.82,23.85,147746.0,18.7772,18.7929,18.7614,18.785,147746.0
2016-10-07 10:40:00,23.85,23.85,23.82,23.84,60035.0,18.785,18.785,18.7614,18.7772,60035.0
2016-10-07 10:50:00,23.84,23.84,23.77,23.79,105612.0,18.7772,18.7772,18.722,18.7378,105612.0
2016-10-07 11:00:00,23.79,23.82,23.78,23.79,142996.0,18.7378,18.7614,18.7299,18.7378,142996.0
2016-10-07 11:10:00,23.79,23.8,23.79,23.8,97223.0,18.7378,18.7456,18.7378,18.7456,97223.0
2016-10-07 11:20:00,23.8,23.83,23.79,23.81,84847.0,18.7456,18.7693,18.7378,18.7535,84847.0
2016-10-07 11:30:00,23.81,23.81,23.7,23.71,93265.0,18.7535,18.7535,18.6669,18.6748,93265.0
2016-10-07 11:40:00,23.71,23.72,23.65,23.68,86465.0,18.6748,18.6826,18.6275,18.6511,86465.0
2016-10-07 11:50:00,23.68,23.7,23.65,23.68,94738.0,18.6511,18.6669,18.6275,18.6511,94738.0
2016-10-07 12:00:00,23.68,23.75,23.68,23.72,108598.0,18.6511,18.7063,18.6511,18.6826,108598.0
2016-10-07 12:10:00,23.73,23.73,23.69,23.7,80383.0,18.6905,18.6905,18.659,18.6669,80383.0
2016-10-07 12:20:00,23.7,23.71,23.68,23.71,50646.0,18.6669,18.6748,18.6511,18.6748,50646.0
2016-10-07 12:30:00,23.7,23.73,23.69,23.7,72998.0,18.6669,18.6905,18.659,18.6669,72998.0
2016-10-07 12:40:00,23.71,23.76,23.7,23.76,79661.0,18.6748,18.7141,18.6669,18.7141,79661.0
2016-10-07 12:50:00,23.76,23.76,23.73,23.75,79717.0,18.7141,18.7141,18.6905,18.7063,79717.0
2016-10-07 13:00:00,23.75,23.75,23.71,23.75,78142.0,18.7063,18.7063,18.6748,18.7063,78142.0
2016-10-07 13:10:00,23.75,23.76,23.74,23.76,61444.0,18.7063,18.7141,18.6984,18.7141,61444.0
2016-10-07 13:20:00,23.76,23.81,23.75,23.8,135549.0,18.7141,18.7535,18.7063,18.7456,135549.0
2016-10-07 13:30:00,23.81,23.83,23.79,23.83,102060.0,18.7535,18.7693,18.7378,18.7693,102060.0
2016-10-07 13:40:00,23.83,23.83,23.81,23.82,96216.0,18.7693,18.7693,18.7535,18.7614,96216.0
2016-10-07 13:50:00,23.82,23.82,23.78,23.8,101509.0,18.7614,18.7614,18.7299,18.7456,101509.0
2016-10-07 14:00:00,23.8,23.82,23.79,23.82,82773.0,18.7456,18.7614,18.7378,18.7614,82773.0
2016-10-07 14:10:00,23.81,23.85,23.78,23.79,177504.0,18.7535,18.785,18.7299,18.7378,177504.0
2016-10-07 14:20:00,23.79,23.82,23.79,23.82,65323.0,18.7378,18.7614,18.7378,18.7614,65323.0
2016-10-07 14:30:00,23.82,23.83,23.8,23.82,91807.0,18.7614,18.7693,18.7456,18.7614,91807.0
2016-10-07 14:40:00,23.83,23.83,23.77,23.78,267700.0,18.7693,18.7693,18.722,18.7299,267700.0
2016-10-07 14:50:00,23.79,23.81,23.76,23.8,108248.0,18.7378,18.7535,18.7141,18.7456,108248.0
2016-10-07 15:00:00,23.8,23.81,23.79,23.79,94640.0,18.7456,18.7535,18.7378,18.7378,94640.0
2016-10-07 15:10:00,23.8,23.8,23.76,23.76,159964.0,18.7456,18.7456,18.7141,18.7141,159964.0
2016-10-07 15:20:00,23.77,23.77,23.76,23.77,70185.0,18.722,18.722,18.7141,18.722,70185.0
2016-10-07 15:30:00,23.77,23.78,23.76,23.76,186545.0,18.722,18.7299,18.7141,18.7141,186545.0
2016-10-07 15:40:00,23.77,23.78,23.76,23.77,414875.0,18.722,18.7299,18.7141,18.722,414875.0
2016-10-07 15:50:00,23.78,23.81,23.77,23.77,869721.0,18.7299,18.7535,18.722,18.722,869721.0
2016-10-10 09:30:00,23.86,23.96,23.86,23.91,354369.0,18.7929,18.8717,18.7929,18.8323,354369.0
2016-10-10 09:40:00,23.91,23.92,23.88,23.9,171923.0,18.8323,18.8402,18.8087,18.8244,171923.0
2016-10-10 09:50:00,23.9,23.94,23.89,23.92,117961.0,18.8244,18.8559,18.8165,18.8402,117961.0
2016-10-10 10:00:00,23.93,23.93,23.87,23.89,123706.0,18.848,18.848,18.8008,18.8165,123706.0
2016-10-10 10:10:00,23.89,23.92,23.88,23.91,103801.0,18.8165,18.8402,18.8087,18.8323,103801.0
2016-10-10 10:20:00,23.91,23.94,23.91,23.94,86869.0,18.8323,18.8559,18.8323,18.8559,86869.0
2016-10-10 10:30:00,23.94,23.95,23.93,23.93,107494.0,18.8559,18.8638,18.848,18.848,107494.0
2016-10-10 10:40:00,23.93,23.95,23.9,23.93,207484.0,18.848,18.8638,18.8244,18.848,207484.0
2016-10-10 10:50:00,23.93,23.96,23.92,23.95,168029.0,18.848,18.8717,18.8402,18.8638,168029.0
2016-10-10 11:00:00,23.95,23.96,23.91,23.92,122470.0,18.8638,18.8717,18.8323,18.8402,122470.0
2016-10-10 11:10:00,23.93,23.93,23.9,23.9,65207.0,18.848,18.848,18.8244,18.8244,65207.0
2016-10-10 11:20:00,23.9,23.9,23.86,23.88,97385.0,18.8244,18.8244,18.7929,18.8087,97385.0
2016-10-10 11:30:00,23.88,23.9,23.87,23.89,37647.0,18.8087,18.8244,18.8008,18.8165,37647.0
2016-10-10 11:40:00,23.9,23.9,23.87,23.88,60858.0,18.8244,18.8244,18.8008,18.8087,60858.0
2016-10-10 11:50:00,23.88,23.89,23.85,23.85,82208.0,18.8087,18.8165,18.785,18.785,82208.0
2016-10-10 12:00:00,23.85,23.86,23.84,23.85,57261.0,18.785,18.7929,18.7772,18.785,57261.0
2016-10-10 12:10:00,23.85,23.87,23.85,23.86,77617.0,18.785,18.8008,18.785,18.7929,77617.0
2016-10-10 12:20:00,23.86,23.87,23.85,23.85,65694.0,18.7929,18.8008,18.785,18.785,65694.0
2016-10-10 12:30:00,23.86,23.88,23.85,23.86,61000.0,18.7929,18.8087,18.785,18.7929,61000.0
2016-10-10 12:40:00,23.85,23.87,23.85,23.87,25277.0,18.785,18.8008,18.785,18.8008,25277.0
2016-10-10 12:50:00,23.87,23.89,23.86,23.88,36801.0,18.8008,18.8165,18.7929,18.8087,36801.0
2016-10-10 13:00:00,23.88,23.9,23.87,23.89,69530.0,18.8087,18.8244,18.8008,18.8165,69530.0
2016-10-10 13:10:00,23.89,23.91,23.88,23.88,62371.0,18.8165,18.8323,18.8087,18.8087,62371.0
2016-10-10 13:20:00,23.88,23.89,23.88,23.89,26724.0,18.8087,18.8165,18.8087,18.8165,26724.0
2016-10-10 13:30:00,23.88,23.89,23.85,23.85,62347.0,18.8087,18.8165,18.785,18.785,62347.0
2016-10-10 13:40:00,23.85,23.86,23.83,23.84,106136.0,18.785,18.7929,18.7693,18.7772,106136.0
2016-10-10 13:50:00,23.84,23.85,23.83,23.85,45615.0,18.7772,18.785,18.7693,18.785,45615.0
2016-10-10 14:00:00,23.85,23.87,23.84,23.86,71304.0,18.785,18.8008,18.7772,18.7929,71304.0
2016-10-10 14:10:00,23.86,23.86,23.82,23.84,89882.0,18.7929,18.7929,18.7614,18.7772,89882.0
2016-10-10 14:20:00,23.84,23.85,23.83,23.85,46545.0,18.7772,18.785,18.7693,18.785,46545.0
2016-10-10 14:30:00,23.85,23.88,23.84,23.87,114385.0,18.785,18.8087,18.7772,18.8008,114385.0
2016-10-10 14:40:00,23.88,23.88,23.87,23.88,43132.0,18.8087,18.8087,18.8008,18.8087,43132.0
2016-10-10 14:50:00,23.87,23.88,23.86,23.87,56111.0,18.8008,18.8087,18.7929,18.8008,56111.0
2016-10-10 15:00:00,23.87,23.89,23.86,23.88,70677.0,18.8008,18.8165,18.7929,18.8087,70677.0
2016-10-10 15:10:00,23.87,23.88,23.85,23.85,54268.0,18.8008,18.8087,18.785,18.785,54268.0
2016-10-10 15:20:00,23.86,23.86,23.85,23.86,131780.0,18.7929,18.7929,18.785,18.7929,131780.0
2016-10-10 15:30:00,23.85,23.86,23.82,23.83,158561.0,18.785,18.7929,18.7614,18.7693,158561.0
2016-10-10 15:40:00,23.84,23.87,23.81,23.81,211209.0,18.7772,18.8008,18.7535,18.7535,211209.0
2016-10-10 15:50:00,23.81,23.82,23.78,23.79,568058.0,18.7535,18.7614,18.7299,18.7378,568058.0
2016-10-11 09:30:00,23.72,23.75,23.58,23.71,251127.0,18.6826,18.7063,18.5724,18.6748,251127.0
2016-10-11 09:40:00,23.71,23.79,23.7,23.78,168184.0,18.6748,18.7378,18.6669,18.7299,168184.0
2016-10-11 09:50:00,23.77,23.81,23.73,23.78,170476.0,18.722,18.7535,18.6905,18.7299,170476.0
2016-10-11 10:00:00,23.78,23.78,23.73,23.77,122144.0,18.7299,18.7299,18.6905,18.722,122144.0
2016-10-11 10:10:00,23.77,23.77,23.68,23.71,106658.0,18.722,18.722,18.6511,18.6748,106658.0
2016-10-11 10:20:00,23.71,23.75,23.7,23.73,110577.0,18.6748,18.7063,18.6669,18.6905,110577.0
2016-10-11 10:30:00,23.73,23.76,23.72,23.75,82942.0,18.6905,18.7141,18.6826,18.7063,82942.0
2016-10-11 10:40:00,23.75,23.78,23.74,23.76,88264.0,18.7063,18.7299,18.6984,18.7141,88264.0
2016-10-11 10:50:00,23.75,23.76,23.69,23.69,125249.0,18.7063,18.7141,18.659,18.659,125249.0
2016-10-11 11:00:00,23.69,23.71,23.66,23.7,65845.0,18.659,18.6748,18.6354,18.6669,65845.0
2016-10-11 11:10:00,23.69,23.72,23.68,23.71,99213.0,18.659,18.6826,18.6511,18.6748,99213.0
2016-10-11 11:20:00,23.7,23.71,23.64,23.65,94190.0,18.6669,18.6748,18.6196,18.6275,94190.0
2016-10-11 11:30:00,23.64,23.69,23.64,23.67,51605.0,18.6196,18.659,18.6196,18.6433,51605.0
2016-10-11 11:40:00,23.67,23.7,23.65,23.68,112464.0,18.6433,18.6669,18.6275,18.6511,112464.0
2016-10-11 11:50:00,23.68,23.69,23.64,23.68,74076.0,18.6511,18.659,18.6196,18.6511,74076.0
2016-10-11 12:00:00,23.68,23.69,23.67,23.69,84469.0,18.6511,18.659,18.6433,18.659,84469.0
2016-10-11 12:10:00,23.68,23.71,23.68,23.71,151394.0,18.6511,18.6748,18.6511,18.6748,151394.0
2016-10-11 12:20:00,23.71,23.73,23.7,23.71,121388.0,18.6748,18.6905,18.6669,18.6748,121388.0
2016-10-11 12:30:00,23.72,23.73,23.68,23.73,70119.0,18.6826,18.6905,18.6511,18.6905,70119.0
2016-10-11 12:40:00,23.72,23.75,23.72,23.72,88203.0,18.6826,18.7063,18.6826,18.6826,88203.0
2016-10-11 12:50:00,23.73,23.73,23.7,23.71,34943.0,18.6905,18.6905,18.6669,18.6748,34943.0
2016-10-11 13:00:00,23.71,23.71,23.65,23.66,103192.0,18.6748,18.6748,18.6275,18.6354,103192.0
2016-10-11 13:10:00,23.66,23.66,23.6,23.62,59205.0,18.6354,18.6354,18.5881,18.6039,59205.0
2016-10-11 13:20:00,23.62,23.67,23.62,23.64,93267.0,18.6039,18.6433,18.6039,18.6196,93267.0
2016-10-11 13:30:00,23.64,23.65,23.61,23.62,63927.0,18.6196,18.6275,18.596,18.6039,63927.0
2016-10-11 13:40:00,23.62,23.63,23.58,23.58,124488.0,18.6039,18.6117,18.5724,18.5724,124488.0
2016-10-11 13:50:00,23.59,23.6,23.56,23.56,84234.0,18.5802,18.5881,18.5566,18.5566,84234.0
2016-10-11 14:00:00,23.57,23.6,23.56,23.6,116499.0,18.5645,18.5881,18.5566,18.5881,116499.0
2016-10-11 14:10:00,23.6,23.61,23.56,23.57,184416.0,18.5881,18.596,18.5566,18.5645,184416.0
2016-10-11 14:20:00,23.56,23.59,23.56,23.58,187858.0,18.5566,18.5802,18.5566,18.5724,187858.0
2016-10-11 14:30:00,23.59,23.59,23.56,23.58,136092.0,18.5802,18.5802,18.5566,18.5724,136092.0
2016-10-11 14:40:00,23.58,23.63,23.57,23.61,129179.0,18.5724,18.6117,18.5645,18.596,129179.0
2016-10-11 14:50:00,23.61,23.62,23.57,23.58,191072.0,18.596,18.6039,18.5645,18.5724,191072.0
2016-10-11 15:00:00,23.58,23.59,23.57,23.58,312728.0,18.5724,18.5802,18.5645,18.5724,312728.0
2016-10-11 15:10:00,23.58,23.62,23.57,23.62,152107.0,18.5724,18.6039,18.5645,18.6039,152107.0
2016-10-11 15:20:00,23.62,23.65,23.61,23.62,147032.0,18.6039,18.6275,18.596,18.6039,147032.0
2016-10-11 15:30:00,23.63,23.66,23.62,23.66,168228.0,18.6117,18.6354,18.6039,18.6354,168228.0
2016-10-11 15:40:00,23.65,23.67,23.65,23.66,282813.0,18.6275,18.6433,18.6275,18.6354,282813.0
2016-10-11 15:50:00,23.67,23.67,23.62,23.65,501973.0,18.6433,18.6433,18.6039,18.6275,501973.0
2016-10-12 09:30:00,23.58,23.61,23.52,23.53,312035.0,18.5724,18.596,18.5251,18.533,312035.0
2016-10-12 09:40:00,23.53,23.56,23.5,23.54,152112.0,18.533,18.5566,18.5094,18.5409,152112.0
2016-10-12 09:50:00,23.54,23.58,23.51,23.55,199093.0,18.5409,18.5724,18.5172,18.5487,199093.0
2016-10-12 10:00:00,23.55,23.58,23.51,23.55,144892.0,18.5487,18.5724,18.5172,18.5487,144892.0
2016-10-12 10:10:00,23.54,23.56,23.48,23.49,444286.0,18.5409,18.5566,18.4936,18.5015,444286.0
2016-10-12 10:20:00,23.5,23.5,23.46,23.48,230444.0,18.5094,18.5094,18.4778,18.4936,230444.0
2016-10-12 10:30:00,23.49,23.49,23.36,23.37,383951.0,18.5015,18.5015,18.3991,18.407,383951.0
2016-10-12 10:40:00,23.37,23.37,23.29,23.37,274832.0,18.407,18.407,18.344,18.407,274832.0
2016-10-12 10:50:00,23.37,23.37,23.31,23.33,231926.0,18.407,18.407,18.3597,18.3755,231926.0
2016-10-12 11:00:00,23.33,23.34,23.32,23.34,160631.0,18.3755,18.3833,18.3676,18.3833,160631.0
2016-10-12 11:10:00,23.34,23.34,23.26,23.27,175414.0,18.3833,18.3833,18.3203,18.3282,175414.0
2016-10-12 11:20:00,23.27,23.31,23.25,23.31,155488.0,18.3282,18.3597,18.3124,18.3597,155488.0
2016-10-12 11:30:00,23.31,23.35,23.3,23.33,259821.0,18.3597,18.3912,18.3518,18.3755,259821.0
2016-10-12 11:40:00,23.34,23.35,23.33,23.35,87427.0,18.3833,18.3912,18.3755,18.3912,87427.0
2016-10-12 11:50:00,23.35,23.35,23.33,23.35,125958.0,18.3912,18.3912,18.3755,18.3912,125958.0
2016-10-12 12:00:00,23.35,23.37,23.33,23.35,206618.0,18.3912,18.407,18.3755,18.3912,206618.0
2016-10-12 12:10:00,23.35,23.39,23.34,23.38,291832.0,18.3912,18.4227,18.3833,18.4148,291832.0
2016-10-12 12:20:00,23.38,23.42,23.37,23.39,187377.0,18.4148,18.4463,18.407,18.4227,187377.0
2016-10-12 12:30:00,23.39,23.41,23.36,23.39,140651.0,18.4227,18.4385,18.3991,18.4227,140651.0
2016-10-12 12:40:00,23.39,23.4,23.38,23.4,93998.0,18.4227,18.4306,18.4148,18.4306,93998.0
2016-10-12 12:50:00,23.4,23.4,23.37,23.38,142438.0,18.4306,18.4306,18.407,18.4148,142438.0
2016-10-12 13:00:00,23.38,23.4,23.35,23.4,101465.0,18.4148,18.4306,18.3912,18.4306,101465.0
2016-10-12 13:10:00,23.4,23.41,23.38,23.39,110379.0,18.4306,18.4385,18.4148,18.4227,110379.0
2016-10-12 13:20:00,23.39,23.4,23.38,23.4,61078.0,18.4227,18.4306,18.4148,18.4306,61078.0
2016-10-12 13:30:00,23.39,23.4,23.39,23.39,163170.0,18.4227,18.4306,18.4227,18.4227,163170.0
2016-10-12 13:40:00,23.39,23.4,23.35,23.35,135962.0,18.4227,18.4306,18.3912,18.3912,135962.0
2016-10-12 13:50:00,23.35,23.36,23.35,23.36,77143.0,18.3912,18.3991,18.3912,18.3991,77143.0
2016-10-12 14:00:00,23.36,23.4,23.34,23.35,381410.0,18.3991,18.4306,18.3833,18.3912,381410.0
2016-10-12 14:10:00,23.35,23.39,23.35,23.35,308311.0,18.3912,18.4227,18.3912,18.3912,308311.0
2016-10-12 14:20:00,23.35,23.38,23.34,23.35,114391.0,18.3912,18.4148,18.3833,18.3912,114391.0
2016-10-12 14:30:00,23.34,23.36,23.34,23.36,66943.0,18.3833,18.3991,18.3833,18.3991,66943.0
2016-10-12 14:40:00,23.36,23.37,23.35,23.35,76463.0,18.3991,18.407,18.3912,18.3912,76463.0
2016-10-12 14:50:00,23.36,23.37,23.35,23.36,104253.0,18.3991,18.407,18.3912,18.3991,104253.0
2016-10-12 15:00:00,23.35,23.37,23.32,23.36,183461.0,18.3912,18.407,18.3676,18.3991,183461.0
2016-10-12 15:10:00,23.37,23.37,23.36,23.37,87488.0,18.407,18.407,18.3991,18.407,87488.0
2016-10-12 15:20:00,23.37,23.37,23.35,23.35,135222.0,18.407,18.407,18.3912,18.3912,135222.0
2016-10-12 15:30:00,23.35,23.36,23.33,23.36,247646.0,18.3912,18.3991,18.3755,18.3991,247646.0
2016-10-12 15:40:00,23.36,23.45,23.35,23.43,590012.0,18.3991,18.47,18.3912,18.4542,590012.0
2016-10-12 15:50:00,23.43,23.44,23.39,23.41,889821.0,18.4542,18.4621,18.4227,18.4385,889821.0
2016-10-13 09:30:00,23.2,23.25,23.17,23.21,213007.0,18.2731,18.3124,18.2494,18.2809,213007.0
2016-10-13 09:40:00,23.2,23.24,23.17,23.19,197635.0,18.2731,18.3046,18.2494,18.2652,197635.0
2016-10-13 09:50:00,23.19,23.2,23.11,23.16,131725.0,18.2652,18.2731,18.2022,18.2416,131725.0
2016-10-13 10:00:00,23.16,23.2,23.06,23.19,277208.0,18.2416,18.2731,18.1628,18.2652,277208.0
2016-10-13 10:10:00,23.19,23.19,23.14,23.15,146512.0,18.2652,18.2652,18.2258,18.2337,146512.0
2016-10-13 10:20:00,23.15,23.23,23.15,23.19,187689.0,18.2337,18.2967,18.2337,18.2652,187689.0
2016-10-13 10:30:00,23.19,23.27,23.16,23.23,141236.0,18.2652,18.3282,18.2416,18.2967,141236.0
2016-10-13 10:40:00,23.24,23.26,23.14,23.15,200419.0,18.3046,18.3203,18.2258,18.2337,200419.0
2016-10-13 10:50:00,23.15,23.2,23.14,23.17,124472.0,18.2337,18.2731,18.2258,18.2494,124472.0
2016-10-13 11:00:00,23.16,23.17,23.07,23.12,172749.0,18.2416,18.2494,18.1707,18.2101,172749.0
2016-10-13 11:10:00,23.13,23.18,23.1,23.18,178748.0,18.2179,18.2573,18.1943,18.2573,178748.0
2016-10-13 11:20:00,23.19,23.2,23.16,23.18,132710.0,18.2652,18.2731,18.2416,18.2573,132710.0
2016-10-13 11:30:00,23.18,23.21,23.1,23.1,181581.0,18.2573,18.2809,18.1943,18.1943,181581.0
2016-10-13 11:40:00,23.1,23.12,23.08,23.11,151839.0,18.1943,18.2101,18.1785,18.2022,151839.0
2016-10-13 11:50:00,23.11,23.12,23.08,23.08,87306.0,18.2022,18.2101,18.1785,18.1785,87306.0
2016-10-13 12:00:00,23.09,23.14,23.06,23.13,208046.0,18.1864,18.2258,18.1628,18.2179,208046.0
2016-10-13 12:10:00,23.13,23.15,23.12,23.14,155614.0,18.2179,18.2337,18.2101,18.2258,155614.0
2016-10-13 12:20:00,23.14,23.15,23.08,23.1,218817.0,18.2258,18.2337,18.1785,18.1943,218817.0
2016-10-13 12:30:00,23.11,23.13,23.08,23.12,272573.0,18.2022,18.2179,18.1785,18.2101,272573.0
2016-10-13 12:40:00,23.12,23.13,23.09,23.12,315045.0,18.2101,18.2179,18.1864,18.2101,315045.0
2016-10-13 12:50:00,23.12,23.15,23.11,23.11,167707.0,18.2101,18.2337,18.2022,18.2022,167707.0
2016-10-13 13:00:00,23.11,23.19,23.1,23.17,262482.0,18.2022,18.2652,18.1943,18.2494,262482.0
2016-10-13 13:10:00,23.16,23.17,23.13,23.15,124356.0,18.2416,18.2494,18.2179,18.2337,124356.0
2016-10-13 13:20:00,23.16,23.2,23.15,23.16,109938.0,18.2416,18.2731,18.2337,18.2416,109938.0
2016-10-13 13:30:00,23.16,23.17,23.12,23.13,134558.0,18.2416,18.2494,18.2101,18.2179,134558.0
2016-10-13 13:40:00,23.12,23.16,23.12,23.14,103627.0,18.2101,18.2416,18.2101,18.2258,103627.0
2016-10-13 13:50:00,23.14,23.21,23.14,23.2,161164.0,18.2258,18.2809,18.2258,18.2731,161164.0
2016-10-13 14:00:00,23.2,23.23,23.18,23.19,309338.0,18.2731,18.2967,18.2573,18.2652,309338.0
2016-10-13 14:10:00,23.19,23.21,23.19,23.21,71884.0,18.2652,18.2809,18.2652,18.2809,71884.0
2016-10-13 14:20:00,23.21,23.23,23.2,23.21,150539.0,18.2809,18.2967,18.2731,18.2809,150539.0
2016-10-13 14:30:00,23.2,23.23,23.2,23.2,113046.0,18.2731,18.2967,18.2731,18.2731,113046.0
2016-10-13 14:40:00,23.2,23.24,23.2,23.23,167539.0,18.2731,18.3046,18.2731,18.2967,167539.0
2016-10-13 14:50:00,23.23,23.26,23.22,23.25,119096.0,18.2967,18.3203,18.2888,18.3124,119096.0
2016-10-13 15:00:00,23.25,23.25,23.22,23.23,114505.0,18.3124,18.3124,18.2888,18.2967,114505.0
2016-10-13 15:10:00,23.23,23.25,23.21,23.21,168558.0,18.2967,18.3124,18.2809,18.2809,168558.0
2016-10-13 15:20:00,23.21,23.23,23.2,23.22,179520.0,18.2809,18.2967,18.2731,18.2888,179520.0
2016-10-13 15:30:00,23.22,23.24,23.21,23.24,229344.0,18.2888,18.3046,18.2809,18.3046,229344.0
2016-10-13 15:40:00,23.24,23.28,23.23,23.23,369127.0,18.3046,18.3361,18.2967,18.2967,369127.0
2016-10-13 15:50:00,23.23,23.24,23.17,23.2,858866.0,18.2967,18.3046,18.2494,18.2731,858866.0
2016-10-14 09:30:00,23.4,23.52,23.37,23.5,299883.0,18.4306,18.5251,18.407,18.5094,299883.0
2016-10-14 09:40:00,23.51,23.6,23.5,23.59,107909.0,18.5172,18.5881,18.5094,18.5802,107909.0
2016-10-14 09:50:00,23.59,23.6,23.53,23.53,113287.0,18.5802,18.5881,18.533,18.533,113287.0
2016-10-14 10:00:00,23.52,23.57,23.52,23.53,123023.0,18.5251,18.5645,18.5251,18.533,123023.0
2016-10-14 10:10:00,23.53,23.61,23.53,23.6,104928.0,18.533,18.596,18.533,18.5881,104928.0
2016-10-14 10:20:00,23.6,23.61,23.54,23.57,112330.0,18.5881,18.596,18.5409,18.5645,112330.0
2016-10-14 10:30:00,23.57,23.6,23.55,23.58,149409.0,18.5645,18.5881,18.5487,18.5724,149409.0
2016-10-14 10:40:00,23.58,23.61,23.53,23.53,149367.0,18.5724,18.596,18.533,18.533,149367.0
2016-10-14 10:50:00,23.54,23.57,23.48,23.54,316082.0,18.5409,18.5645,18.4936,18.5409,316082.0
2016-10-14 11:00:00,23.54,23.54,23.45,23.48,215237.0,18.5409,18.5409,18.47,18.4936,215237.0
2016-10-14 11:10:00,23.48,23.49,23.44,23.47,116398.0,18.4936,18.5015,18.4621,18.4857,116398.0
2016-10-14 11:20:00,23.47,23.51,23.45,23.45,126196.0,18.4857,18.5172,18.47,18.47,126196.0
2016-10-14 11:30:00,23.44,23.48,23.41,23.47,144309.0,18.4621,18.4936,18.4385,18.4857,144309.0
2016-10-14 11:40:00,23.47,23.49,23.44,23.45,94892.0,18.4857,18.5015,18.4621,18.47,94892.0
2016-10-14 11:50:00,23.45,23.47,23.41,23.45,104510.0,18.47,18.4857,18.4385,18.47,104510.0
2016-10-14 12:00:00,23.44,23.46,23.42,23.43,149624.0,18.4621,18.4778,18.4463,18.4542,149624.0
2016-10-14 12:10:00,23.43,23.43,23.39,23.42,106859.0,18.4542,18.4542,18.4227,18.4463,106859.0
2016-10-14 12:20:00,23.42,23.45,23.4,23.44,97538.0,18.4463,18.47,18.4306,18.4621,97538.0
2016-10-14 12:30:00,23.44,23.48,23.44,23.48,81168.0,18.4621,18.4936,18.4621,18.4936,81168.0
2016-10-14 12:40:00,23.48,23.5,23.46,23.46,65663.0,18.4936,18.5094,18.4778,18.4778,65663.0
2016-10-14 12:50:00,23.46,23.47,23.45,23.47,54552.0,18.4778,18.4857,18.47,18.4857,54552.0
2016-10-14 13:00:00,23.47,23.48,23.42,23.47,168854.0,18.4857,18.4936,18.4463,18.4857,168854.0
2016-10-14 13:10:00,23.47,23.47,23.45,23.46,50338.0,18.4857,18.4857,18.47,18.4778,50338.0
2016-10-14 13:20:00,23.47,23.48,23.44,23.46,128700.0,18.4857,18.4936,18.4621,18.4778,128700.0
2016-10-14 13:30:00,23.46,23.52,23.45,23.46,162975.0,18.4778,18.5251,18.47,18.4778,162975.0
2016-10-14 13:40:00,23.46,23.47,23.42,23.43,102270.0,18.4778,18.4857,18.4463,18.4542,102270.0
2016-10-14 13:50:00,23.44,23.45,23.41,23.44,85058.0,18.4621,18.47,18.4385,18.4621,85058.0
2016-10-14 14:00:00,23.44,23.45,23.39,23.41,127650.0,18.4621,18.47,18.4227,18.4385,127650.0
2016-10-14 14:10:00,23.41,23.42,23.39,23.42,182170.0,18.4385,18.4463,18.4227,18.4463,182170.0
2016-10-14 14:20:00,23.42,23.49,23.41,23.48,130510.0,18.4463,18.5015,18.4385,18.4936,130510.0
2016-10-14 14:30:00,23.48,23.49,23.46,23.47,133586.0,18.4936,18.5015,18.4778,18.4857,133586.0
2016-10-14 14:40:00,23.46,23.47,23.45,23.46,120944.0,18.4778,18.4857,18.47,18.4778,120944.0
2016-10-14 14:50:00,23.45,23.46,23.43,23.44,134843.0,18.47,18.4778,18.4542,18.4621,134843.0
2016-10-14 15:00:00,23.44,23.46,23.42,23.44,170379.0,18.4621,18.4778,18.4463,18.4621,170379.0
2016-10-14 15:10:00,23.43,23.45,23.43,23.44,119796.0,18.4542,18.47,18.4542,18.4621,119796.0
2016-10-14 15:20:00,23.43,23.44,23.41,23.43,100437.0,18.4542,18.4621,18.4385,18.4542,100437.0
2016-10-14 15:30:00,23.43,23.45,23.42,23.45,201050.0,18.4542,18.47,18.4463,18.47,201050.0
2016-10-14 15:40:00,23.45,23.46,23.42,23.43,378346.0,18.47,18.4778,18.4463,18.4542,378346.0
2016-10-14 15:50:00,23.44,23.44,23.39,23.39,674081.0,18.4621,18.4621,18.4227,18.4227,674081.0
2016-10-17 09:30:00,23.41,23.51,23.4,23.49,171898.0,18.4385,18.5172,18.4306,18.5015,171898.0
2016-10-17 09:40:00,23.49,23.52,23.48,23.52,110274.0,18.5015,18.5251,18.4936,18.5251,110274.0
2016-10-17 09:50:00,23.52,23.53,23.46,23.47,109755.0,18.5251,18.533,18.4778,18.4857,109755.0
2016-10-17 10:00:00,23.47,23.48,23.43,23.46,96053.0,18.4857,18.4936,18.4542,18.4778,96053.0
2016-10-17 10:10:00,23.47,23.52,23.47,23.49,85233.0,18.4857,18.5251,18.4857,18.5015,85233.0
2016-10-17 10:20:00,23.5,23.58,23.48,23.55,108417.0,18.5094,18.5724,18.4936,18.5487,108417.0
2016-10-17 10:30:00,23.55,23.57,23.52,23.55,51734.0,18.5487,18.5645,18.5251,18.5487,51734.0
2016-10-17 10:40:00,23.55,23.55,23.5,23.52,78150.0,18.5487,18.5487,18.5094,18.5251,78150.0
2016-10-17 10:50:00,23.51,23.52,23.48,23.5,61342.0,18.5172,18.5251,18.4936,18.5094,61342.0
2016-10-17 11:00:00,23.51,23.51,23.47,23.47,218902.0,18.5172,18.5172,18.4857,18.4857,218902.0
2016-10-17 11:10:00,23.47,23.49,23.45,23.47,138573.0,18.4857,18.5015,18.47,18.4857,138573.0
2016-10-17 11:20:00,23.47,23.49,23.45,23.46,75028.0,18.4857,18.5015,18.47,18.4778,75028.0
2016-10-17 11:30:00,23.46,23.49,23.46,23.49,69930.0,18.4778,18.5015,18.4778,18.5015,69930.0
2016-10-17 11:40:00,23.49,23.5,23.46,23.48,107009.0,18.5015,18.5094,18.4778,18.4936,107009.0
2016-10-17 11:50:00,23.48,23.51,23.47,23.48,101611.0,18.4936,18.5172,18.4857,18.4936,101611.0
2016-10-17 12:00:00,23.48,23.49,23.47,23.48,49696.0,18.4936,18.5015,18.4857,18.4936,49696.0
2016-10-17 12:10:00,23.47,23.5,23.46,23.5,37513.0,18.4857,18.5094,18.4778,18.5094,37513.0
2016-10-17 12:20:00,23.5,23.52,23.49,23.5,462217.0,18.5094,18.5251,18.5015,18.5094,462217.0
2016-10-17 12:30:00,23.5,23.52,23.49,23.49,61486.0,18.5094,18.5251,18.5015,18.5015,61486.0
2016-10-17 12:40:00,23.5,23.5,23.47,23.49,122618.0,18.5094,18.5094,18.4857,18.5015,122618.0
2016-10-17 12:50:00,23.49,23.5,23.49,23.49,47394.0,18.5015,18.5094,18.5015,18.5015,47394.0
2016-10-17 13:00:00,23.5,23.51,23.48,23.49,102240.0,18.5094,18.5172,18.4936,18.5015,102240.0
2016-10-17 13:10:00,23.49,23.51,23.48,23.49,73426.0,18.5015,18.5172,18.4936,18.5015,73426.0
2016-10-17 13:20:00,23.49,23.5,23.46,23.46,42460.0,18.5015,18.5094,18.4778,18.4778,42460.0
2016-10-17 13:30:00,23.46,23.49,23.44,23.48,109252.0,18.4778,18.5015,18.4621,18.4936,109252.0
2016-10-17 13:40:00,23.49,23.51,23.47,23.48,117921.0,18.5015,18.5172,18.4857,18.4936,117921.0
2016-10-17 13:50:00,23.47,23.49,23.46,23.46,97363.0,18.4857,18.5015,18.4778,18.4778,97363.0
2016-10-17 14:00:00,23.47,23.48,23.43,23.47,125070.0,18.4857,18.4936,18.4542,18.4857,125070.0
2016-10-17 14:10:00,23.47,23.48,23.46,23.46,90891.0,18.4857,18.4936,18.4778,18.4778,90891.0
2016-10-17 14:20:00,23.46,23.48,23.46,23.47,123756.0,18.4778,18.4936,18.4778,18.4857,123756.0
2016-10-17 14:30:00,23.48,23.48,23.47,23.48,60195.0,18.4936,18.4936,18.4857,18.4936,60195.0
2016-10-17 14:40:00,23.47,23.48,23.47,23.48,82355.0,18.4857,18.4936,18.4857,18.4936,82355.0
2016-10-17 14:50:00,23.48,23.51,23.46,23.49,156054.0,18.4936,18.5172,18.4778,18.5015,156054.0
2016-10-17 15:00:00,23.49,23.49,23.45,23.45,98684.0,18.5015,18.5015,18.47,18.47,98684.0
2016-10-17 15:10:00,23.46,23.47,23.44,23.46,207822.0,18.4778,18.4857,18.4621,18.4778,207822.0
2016-10-17 15:20:00,23.46,23.48,23.46,23.47,109772.0,18.4778,18.4936,18.4778,18.4857,109772.0
2016-10-17 15:30:00,23.46,23.49,23.46,23.47,126129.0,18.4778,18.5015,18.4778,18.4857,126129.0
2016-10-17 15:40:00,23.48,23.5,23.47,23.48,286943.0,18.4936,18.5094,18.4857,18.4936,286943.0
2016-10-17 15:50:00,23.48,23.48,23.41,23.43,635249.0,18.4936,18.4936,18.4385,18.4542,635249.0
2016-10-18 09:30:00,23.65,23.82,23.63,23.73,744151.0,18.6275,18.7614,18.6117,18.6905,744151.0
2016-10-18 09:40:00,23.73,23.83,23.73,23.77,378714.0,18.6905,18.7693,18.6905,18.722,378714.0
2016-10-18 09:50:00,23.78,23.78,23.68,23.73,287555.0,18.7299,18.7299,18.6511,18.6905,287555.0
2016-10-18 10:00:00,23.73,23.79,23.72,23.76,139087.0,18.6905,18.7378,18.6826,18.7141,139087.0
2016-10-18 10:10:00,23.75,23.76,23.71,23.73,152617.0,18.7063,18.7141,18.6748,18.6905,152617.0
2016-10-18 10:20:00,23.73,23.74,23.67,23.7,241185.0,18.6905,18.6984,18.6433,18.6669,241185.0
2016-10-18 10:30:00,23.71,23.74,23.7,23.72,129589.0,18.6748,18.6984,18.6669,18.6826,129589.0
2016-10-18 10:40:00,23.73,23.77,23.72,23.77,91660.0,18.6905,18.722,18.6826,18.722,91660.0
2016-10-18 10:50:00,23.76,23.77,23.75,23.77,116895.0,18.7141,18.722,18.7063,18.722,116895.0
2016-10-18 11:00:00,23.77,23.8,23.76,23.77,117655.0,18.722,18.7456,18.7141,18.722,117655.0
2016-10-18 11:10:00,23.77,23.77,23.74,23.74,229948.0,18.722,18.722,18.6984,18.6984,229948.0
2016-10-18 11:20:00,23.74,23.74,23.72,23.72,138591.0,18.6984,18.6984,18.6826,18.6826,138591.0
2016-10-18 11:30:00,23.73,23.73,23.68,23.68,206998.0,18.6905,18.6905,18.6511,18.6511,206998.0
2016-10-18 11:40:00,23.68,23.71,23.68,23.71,79490.0,18.6511,18.6748,18.6511,18.6748,79490.0
2016-10-18 11:50:00,23.72,23.75,23.71,23.75,85670.0,18.6826,18.7063,18.6748,18.7063,85670.0
2016-10-18 12:00:00,23.74,23.75,23.74,23.75,48002.0,18.6984,18.7063,18.6984,18.7063,48002.0
2016-10-18 12:10:00,23.74,23.75,23.67,23.68,186180.0,18.6984,18.7063,18.6433,18.6511,186180.0
2016-10-18 12:20:00,23.68,23.7,23.68,23.69,89915.0,18.6511,18.6669,18.6511,18.659,89915.0
2016-10-18 12:30:00,23.7,23.72,23.69,23.71,248184.0,18.6669,18.6826,18.659,18.6748,248184.0
2016-10-18 12:40:00,23.72,23.73,23.66,23.68,128438.0,18.6826,18.6905,18.6354,18.6511,128438.0
2016-10-18 12:50:00,23.68,23.7,23.68,23.69,83566.0,18.6511,18.6669,18.6511,18.659,83566.0
2016-10-18 13:00:00,23.7,23.7,23.69,23.7,40435.0,18.6669,18.6669,18.659,18.6669,40435.0
2016-10-18 13:10:00,23.7,23.74,23.69,23.71,182369.0,18.6669,18.6984,18.659,18.6748,182369.0
2016-10-18 13:20:00,23.71,23.72,23.68,23.71,128001.0,18.6748,18.6826,18.6511,18.6748,128001.0
2016-10-18 13:30:00,23.71,23.72,23.65,23.66,158350.0,18.6748,18.6826,18.6275,18.6354,158350.0
2016-10-18 13:40:00,23.67,23.7,23.66,23.67,70730.0,18.6433,18.6669,18.6354,18.6433,70730.0
2016-10-18 13:50:00,23.67,23.71,23.67,23.7,113155.0,18.6433,18.6748,18.6433,18.6669,113155.0
2016-10-18 14:00:00,23.7,23.71,23.66,23.66,128482.0,18.6669,18.6748,18.6354,18.6354,128482.0
2016-10-18 14:10:00,23.67,23.7,23.65,23.69,192993.0,18.6433,18.6669,18.6275,18.659,192993.0
2016-10-18 14:20:00,23.69,23.69,23.67,23.67,99558.0,18.659,18.659,18.6433,18.6433,99558.0
2016-10-18 14:30:00,23.68,23.68,23.67,23.68,30586.0,18.6511,18.6511,18.6433,18.6511,30586.0
2016-10-18 14:40:00,23.68,23.69,23.67,23.69,51117.0,18.6511,18.659,18.6433,18.659,51117.0
2016-10-18 14:50:00,23.69,23.7,23.64,23.66,152929.0,18.659,18.6669,18.6196,18.6354,152929.0
2016-10-18 15:00:00,23.66,23.66,23.65,23.66,55984.0,18.6354,18.6354,18.6275,18.6354,55984.0
2016-10-18 15:10:00,23.66,23.66,23.61,23.62,111970.0,18.6354,18.6354,18.596,18.6039,111970.0
2016-10-18 15:20:00,23.61,23.62,23.6,23.62,226034.0,18.596,18.6039,18.5881,18.6039,226034.0
2016-10-18 15:30:00,23.62,23.64,23.61,23.62,321304.0,18.6039,18.6196,18.596,18.6039,321304.0
2016-10-18 15:40:00,23.63,23.66,23.61,23.62,340269.0,18.6117,18.6354,18.596,18.6039,340269.0
2016-10-18 15:50:00,23.62,23.62,23.59,23.6,1057979.0,18.6039,18.6039,18.5802,18.5881,1057979.0
2016-10-19 09:30:00,23.63,23.72,23.63,23.66,239450.0,18.6117,18.6826,18.6117,18.6354,239450.0
2016-10-19 09:40:00,23.66,23.69,23.63,23.67,140412.0,18.6354,18.659,18.6117,18.6433,140412.0
2016-10-19 09:50:00,23.67,23.71,23.64,23.65,181277.0,18.6433,18.6748,18.6196,18.6275,181277.0
2016-10-19 10:00:00,23.65,23.66,23.56,23.61,147471.0,18.6275,18.6354,18.5566,18.596,147471.0
2016-10-19 10:10:00,23.62,23.69,23.61,23.65,181205.0,18.6039,18.659,18.596,18.6275,181205.0
2016-10-19 10:20:00,23.66,23.72,23.65,23.71,126315.0,18.6354,18.6826,18.6275,18.6748,126315.0
2016-10-19 10:30:00,23.71,23.73,23.7,23.71,74805.0,18.6748,18.6905,18.6669,18.6748,74805.0
2016-10-19 10:40:00,23.71,23.78,23.71,23.77,164079.0,18.6748,18.7299,18.6748,18.722,164079.0
2016-10-19 10:50:00,23.78,23.79,23.77,23.77,70618.0,18.7299,18.7378,18.722,18.722,70618.0
2016-10-19 11:00:00,23.77,23.8,23.7,23.75,194939.0,18.722,18.7456,18.6669,18.7063,194939.0
2016-10-19 11:10:00,23.75,23.78,23.74,23.77,80734.0,18.7063,18.7299,18.6984,18.722,80734.0
2016-10-19 11:20:00,23.78,23.81,23.76,23.79,136074.0,18.7299,18.7535,18.7141,18.7378,136074.0
2016-10-19 11:30:00,23.79,23.8,23.77,23.8,90683.0,18.7378,18.7456,18.722,18.7456,90683.0
2016-10-19 11:40:00,23.8,23.82,23.79,23.8,95787.0,18.7456,18.7614,18.7378,18.7456,95787.0
2016-10-19 11:50:00,23.8,23.88,23.79,23.87,310511.0,18.7456,18.8087,18.7378,18.8008,310511.0
2016-10-19 12:00:00,23.87,23.89,23.86,23.89,204725.0,18.8008,18.8165,18.7929,18.8165,204725.0
2016-10-19 12:10:00,23.89,23.91,23.88,23.9,116059.0,18.8165,18.8323,18.8087,18.8244,116059.0
2016-10-19 12:20:00,23.91,23.93,23.9,23.93,257663.0,18.8323,18.848,18.8244,18.848,257663.0
2016-10-19 12:30:00,23.93,23.93,23.92,23.93,57899.0,18.848,18.848,18.8402,18.848,57899.0
2016-10-19 12:40:00,23.93,23.93,23.92,23.93,81382.0,18.848,18.848,18.8402,18.848,81382.0
2016-10-19 12:50:00,23.93,23.93,23.92,23.93,42944.0,18.848,18.848,18.8402,18.848,42944.0
2016-10-19 13:00:00,23.93,23.93,23.91,23.91,104634.0,18.848,18.848,18.8323,18.8323,104634.0
2016-10-19 13:10:00,23.91,23.92,23.9,23.9,128467.0,18.8323,18.8402,18.8244,18.8244,128467.0
2016-10-19 13:20:00,23.91,23.92,23.9,23.91,97236.0,18.8323,18.8402,18.8244,18.8323,97236.0
2016-10-19 13:30:00,23.91,23.92,23.9,23.9,138217.0,18.8323,18.8402,18.8244,18.8244,138217.0
2016-10-19 13:40:00,23.91,23.91,23.9,23.91,54390.0,18.8323,18.8323,18.8244,18.8323,54390.0
2016-10-19 13:50:00,23.91,23.91,23.9,23.91,93347.0,18.8323,18.8323,18.8244,18.8323,93347.0
2016-10-19 14:00:00,23.91,23.91,23.9,23.91,63857.0,18.8323,18.8323,18.8244,18.8323,63857.0
2016-10-19 14:10:00,23.9,23.91,23.88,23.89,95840.0,18.8244,18.8323,18.8087,18.8165,95840.0
2016-10-19 14:20:00,23.89,23.89,23.83,23.84,128193.0,18.8165,18.8165,18.7693,18.7772,128193.0
2016-10-19 14:30:00,23.85,23.87,23.83,23.84,158452.0,18.785,18.8008,18.7693,18.7772,158452.0
2016-10-19 14:40:00,23.84,23.85,23.8,23.8,160879.0,18.7772,18.785,18.7456,18.7456,160879.0
2016-10-19 14:50:00,23.8,23.83,23.8,23.82,104423.0,18.7456,18.7693,18.7456,18.7614,104423.0
2016-10-19 15:00:00,23.83,23.83,23.82,23.83,26234.0,18.7693,18.7693,18.7614,18.7693,26234.0
2016-10-19 15:10:00,23.83,23.87,23.82,23.85,73791.0,18.7693,18.8008,18.7614,18.785,73791.0
2016-10-19 15:20:00,23.85,23.85,23.84,23.84,30031.0,18.785,18.785,18.7772,18.7772,30031.0
2016-10-19 15:30:00,23.85,23.85,23.8,23.8,144308.0,18.785,18.785,18.7456,18.7456,144308.0
2016-10-19 15:40:00,23.8,23.82,23.8,23.8,179872.0,18.7456,18.7614,18.7456,18.7456,179872.0
2016-10-19 15:50:00,23.8,23.81,23.76,23.77,701729.0,18.7456,18.7535,18.7141,18.722,701729.0
2016-10-20 09:30:00,23.72,23.8,23.7,23.73,200459.0,18.6826,18.7456,18.6669,18.6905,200459.0
2016-10-20 09:40:00,23.74,23.78,23.71,23.77,193045.0,18.6984,18.7299,18.6748,18.722,193045.0
2016-10-20 09:50:00,23.77,23.81,23.74,23.81,106957.0,18.722,18.7535,18.6984,18.7535,106957.0
2016-10-20 10:00:00,23.8,23.86,23.8,23.83,125196.0,18.7456,18.7929,18.7456,18.7693,125196.0
2016-10-20 10:10:00,23.82,23.82,23.8,23.82,70876.0,18.7614,18.7614,18.7456,18.7614,70876.0
2016-10-20 10:20:00,23.82,23.82,23.75,23.77,112692.0,18.7614,18.7614,18.7063,18.722,112692.0
2016-10-20 10:30:00,23.77,23.77,23.69,23.71,112368.0,18.722,18.722,18.659,18.6748,112368.0
2016-10-20 10:40:00,23.71,23.75,23.69,23.75,75860.0,18.6748,18.7063,18.659,18.7063,75860.0
2016-10-20 10:50:00,23.75,23.75,23.69,23.71,101954.0,18.7063,18.7063,18.659,18.6748,101954.0
2016-10-20 11:00:00,23.72,23.73,23.71,23.71,82954.0,18.6826,18.6905,18.6748,18.6748,82954.0
2016-10-20 11:10:00,23.71,23.74,23.71,23.73,83815.0,18.6748,18.6984,18.6748,18.6905,83815.0
2016-10-20 11:20:00,23.74,23.79,23.73,23.77,78620.0,18.6984,18.7378,18.6905,18.722,78620.0
2016-10-20 11:30:00,23.78,23.78,23.71,23.72,111118.0,18.7299,18.7299,18.6748,18.6826,111118.0
2016-10-20 11:40:00,23.72,23.74,23.71,23.74,49668.0,18.6826,18.6984,18.6748,18.6984,49668.0
2016-10-20 11:50:00,23.73,23.77,23.72,23.77,64838.0,18.6905,18.722,18.6826,18.722,64838.0
2016-10-20 12:00:00,23.78,23.81,23.77,23.79,82948.0,18.7299,18.7535,18.722,18.7378,82948.0
2016-10-20 12:10:00,23.79,23.81,23.78,23.78,53308.0,18.7378,18.7535,18.7299,18.7299,53308.0
2016-10-20 12:20:00,23.78,23.8,23.78,23.8,70882.0,18.7299,18.7456,18.7299,18.7456,70882.0
2016-10-20 12:30:00,23.8,23.84,23.79,23.84,67551.0,18.7456,18.7772,18.7378,18.7772,67551.0
2016-10-20 12:40:00,23.84,23.85,23.81,23.81,83399.0,18.7772,18.785,18.7535,18.7535,83399.0
2016-10-20 12:50:00,23.81,23.82,23.81,23.81,48344.0,18.7535,18.7614,18.7535,18.7535,48344.0
2016-10-20 13:00:00,23.81,23.84,23.81,23.84,45747.0,18.7535,18.7772,18.7535,18.7772,45747.0
2016-10-20 13:10:00,23.84,23.84,23.81,23.82,69203.0,18.7772,18.7772,18.7535,18.7614,69203.0
2016-10-20 13:20:00,23.81,23.82,23.81,23.81,24956.0,18.7535,18.7614,18.7535,18.7535,24956.0
2016-10-20 13:30:00,23.82,23.85,23.81,23.84,76014.0,18.7614,18.785,18.7535,18.7772,76014.0
2016-10-20 13:40:00,23.84,23.85,23.82,23.82,59316.0,18.7772,18.785,18.7614,18.7614,59316.0
2016-10-20 13:50:00,23.82,23.82,23.77,23.79,60564.0,18.7614,18.7614,18.722,18.7378,60564.0
2016-10-20 14:00:00,23.79,23.81,23.78,23.79,89290.0,18.7378,18.7535,18.7299,18.7378,89290.0
2016-10-20 14:10:00,23.79,23.8,23.78,23.79,43524.0,18.7378,18.7456,18.7299,18.7378,43524.0
2016-10-20 14:20:00,23.79,23.81,23.78,23.8,81824.0,18.7378,18.7535,18.7299,18.7456,81824.0
2016-10-20 14:30:00,23.81,23.82,23.78,23.81,54095.0,18.7535,18.7614,18.7299,18.7535,54095.0
2016-10-20 14:40:00,23.82,23.85,23.79,23.85,111566.0,18.7614,18.785,18.7378,18.785,111566.0
2016-10-20 14:50:00,23.85,23.86,23.83,23.83,66185.0,18.785,18.7929,18.7693,18.7693,66185.0
2016-10-20 15:00:00,23.84,23.86,23.82,23.86,52806.0,18.7772,18.7929,18.7614,18.7929,52806.0
2016-10-20 15:10:00,23.86,23.87,23.85,23.86,84568.0,18.7929,18.8008,18.785,18.7929,84568.0
2016-10-20 15:20:00,23.87,23.87,23.84,23.84,97620.0,18.8008,18.8008,18.7772,18.7772,97620.0
2016-10-20 15:30:00,23.84,23.85,23.81,23.82,120512.0,18.7772,18.785,18.7535,18.7614,120512.0
2016-10-20 15:40:00,23.83,23.85,23.82,23.84,187391.0,18.7693,18.785,18.7614,18.7772,187391.0
2016-10-20 15:50:00,23.84,23.85,23.8,23.8,354422.0,18.7772,18.785,18.7456,18.7456,354422.0
2016-10-21 09:30:00,23.63,23.64,23.51,23.55,491859.0,18.6117,18.6196,18.5172,18.5487,491859.0
2016-10-21 09:40:00,23.55,23.64,23.55,23.64,147817.0,18.5487,18.6196,18.5487,18.6196,147817.0
2016-10-21 09:50:00,23.64,23.71,23.63,23.64,122421.0,18.6196,18.6748,18.6117,18.6196,122421.0
2016-10-21 10:00:00,23.64,23.67,23.64,23.64,148408.0,18.6196,18.6433,18.6196,18.6196,148408.0
2016-10-21 10:10:00,23.65,23.69,23.62,23.68,146656.0,18.6275,18.659,18.6039,18.6511,146656.0
2016-10-21 10:20:00,23.69,23.72,23.68,23.69,87626.0,18.659,18.6826,18.6511,18.659,87626.0
2016-10-21 10:30:00,23.69,23.73,23.69,23.7,78931.0,18.659,18.6905,18.659,18.6669,78931.0
2016-10-21 10:40:00,23.7,23.71,23.68,23.7,126610.0,18.6669,18.6748,18.6511,18.6669,126610.0
2016-10-21 10:50:00,23.7,23.73,23.69,23.71,118934.0,18.6669,18.6905,18.659,18.6748,118934.0
2016-10-21 11:00:00,23.71,23.73,23.7,23.71,120803.0,18.6748,18.6905,18.6669,18.6748,120803.0
2016-10-21 11:10:00,23.71,23.74,23.69,23.69,86994.0,18.6748,18.6984,18.659,18.659,86994.0
2016-10-21 11:20:00,23.7,23.7,23.65,23.69,72296.0,18.6669,18.6669,18.6275,18.659,72296.0
2016-10-21 11:30:00,23.69,23.7,23.68,23.7,78723.0,18.659,18.6669,18.6511,18.6669,78723.0
2016-10-21 11:40:00,23.7,23.75,23.69,23.73,115411.0,18.6669,18.7063,18.659,18.6905,115411.0
2016-10-21 11:50:00,23.73,23.75,23.71,23.73,87949.0,18.6905,18.7063,18.6748,18.6905,87949.0
2016-10-21 12:00:00,23.73,23.75,23.73,23.75,45461.0,18.6905,18.7063,18.6905,18.7063,45461.0
2016-10-21 12:10:00,23.75,23.75,23.68,23.69,137981.0,18.7063,18.7063,18.6511,18.659,137981.0
2016-10-21 12:20:00,23.69,23.71,23.68,23.69,69504.0,18.659,18.6748,18.6511,18.659,69504.0
2016-10-21 12:30:00,23.69,23.72,23.69,23.71,59427.0,18.659,18.6826,18.659,18.6748,59427.0
2016-10-21 12:40:00,23.71,23.74,23.71,23.73,78527.0,18.6748,18.6984,18.6748,18.6905,78527.0
2016-10-21 12:50:00,23.73,23.74,23.71,23.71,48244.0,18.6905,18.6984,18.6748,18.6748,48244.0
2016-10-21 13:00:00,23.72,23.74,23.71,23.73,52287.0,18.6826,18.6984,18.6748,18.6905,52287.0
2016-10-21 13:10:00,23.73,23.74,23.73,23.73,19181.0,18.6905,18.6984,18.6905,18.6905,19181.0
2016-10-21 13:20:00,23.73,23.74,23.71,23.71,52132.0,18.6905,18.6984,18.6748,18.6748,52132.0
2016-10-21 13:30:00,23.71,23.73,23.69,23.71,62442.0,18.6748,18.6905,18.659,18.6748,62442.0
2016-10-21 13:40:00,23.71,23.75,23.7,23.74,49098.0,18.6748,18.7063,18.6669,18.6984,49098.0
2016-10-21 13:50:00,23.74,23.76,23.71,23.73,113921.0,18.6984,18.7141,18.6748,18.6905,113921.0
2016-10-21 14:00:00,23.73,23.75,23.71,23.74,138990.0,18.6905,18.7063,18.6748,18.6984,138990.0
2016-10-21 14:10:00,23.74,23.77,23.74,23.77,108924.0,18.6984,18.722,18.6984,18.722,108924.0
2016-10-21 14:20:00,23.76,23.78,23.75,23.78,110607.0,18.7141,18.7299,18.7063,18.7299,110607.0
2016-10-21 14:30:00,23.78,23.8,23.77,23.79,91537.0,18.7299,18.7456,18.722,18.7378,91537.0
2016-10-21 14:40:00,23.79,23.8,23.78,23.78,46281.0,18.7378,18.7456,18.7299,18.7299,46281.0
2016-10-21 14:50:00,23.78,23.79,23.78,23.78,34638.0,18.7299,18.7378,18.7299,18.7299,34638.0
2016-10-21 15:00:00,23.78,23.82,23.78,23.82,155211.0,18.7299,18.7614,18.7299,18.7614,155211.0
2016-10-21 15:10:00,23.81,23.82,23.8,23.8,89075.0,18.7535,18.7614,18.7456,18.7456,89075.0
2016-10-21 15:20:00,23.8,23.81,23.77,23.8,142674.0,18.7456,18.7535,18.722,18.7456,142674.0
2016-10-21 15:30:00,23.8,23.84,23.79,23.83,135681.0,18.7456,18.7772,18.7378,18.7693,135681.0
2016-10-21 15:40:00,23.83,23.85,23.82,23.82,275981.0,18.7693,18.785,18.7614,18.7614,275981.0
2016-10-21 15:50:00,23.83,23.84,23.81,23.83,474859.0,18.7693,18.7772,18.7535,18.7693,474859.0
2016-10-24 09:30:00,23.95,24.1,23.92,24.05,606861.0,18.8638,18.9819,18.8402,18.9426,606861.0
2016-10-24 09:40:00,24.05,24.14,24.04,24.1,188588.0,18.9426,19.0134,18.9347,18.9819,188588.0
2016-10-24 09:50:00,24.1,24.11,24.04,24.1,112664.0,18.9819,18.9898,18.9347,18.9819,112664.0
2016-10-24 10:00:00,24.1,24.11,23.99,23.99,139380.0,18.9819,18.9898,18.8953,18.8953,139380.0
2016-10-24 10:10:00,24.0,24.0,23.94,23.94,188783.0,18.9032,18.9032,18.8559,18.8559,188783.0
2016-10-24 10:20:00,23.95,23.95,23.93,23.94,111864.0,18.8638,18.8638,18.848,18.8559,111864.0
2016-10-24 10:30:00,23.94,23.96,23.92,23.95,250356.0,18.8559,18.8717,18.8402,18.8638,250356.0
2016-10-24 10:40:00,23.95,23.95,23.89,23.95,185731.0,18.8638,18.8638,18.8165,18.8638,185731.0
2016-10-24 10:50:00,23.95,23.95,23.9,23.94,183908.0,18.8638,18.8638,18.8244,18.8559,183908.0
2016-10-24 11:00:00,23.94,23.95,23.92,23.94,175881.0,18.8559,18.8638,18.8402,18.8559,175881.0
2016-10-24 11:10:00,23.95,23.96,23.93,23.94,179929.0,18.8638,18.8717,18.848,18.8559,179929.0
2016-10-24 11:20:00,23.94,23.96,23.91,23.91,104691.0,18.8559,18.8717,18.8323,18.8323,104691.0
2016-10-24 11:30:00,23.91,23.95,23.89,23.95,213142.0,18.8323,18.8638,18.8165,18.8638,213142.0
2016-10-24 11:40:00,23.95,23.95,23.89,23.89,113702.0,18.8638,18.8638,18.8165,18.8165,113702.0
2016-10-24 11:50:00,23.89,23.93,23.88,23.92,117553.0,18.8165,18.848,18.8087,18.8402,117553.0
2016-10-24 12:00:00,23.92,23.94,23.91,23.94,90848.0,18.8402,18.8559,18.8323,18.8559,90848.0
2016-10-24 12:10:00,23.94,23.97,23.93,23.95,115171.0,18.8559,18.8795,18.848,18.8638,115171.0
2016-10-24 12:20:00,23.95,23.96,23.94,23.95,116142.0,18.8638,18.8717,18.8559,18.8638,116142.0
2016-10-24 12:30:00,23.95,23.95,23.88,23.9,139170.0,18.8638,18.8638,18.8087,18.8244,139170.0
2016-10-24 12:40:00,23.89,23.91,23.88,23.91,156724.0,18.8165,18.8323,18.8087,18.8323,156724.0
2016-10-24 12:50:00,23.91,23.92,23.85,23.85,205553.0,18.8323,18.8402,18.785,18.785,205553.0
2016-10-24 13:00:00,23.85,23.86,23.83,23.83,98229.0,18.785,18.7929,18.7693,18.7693,98229.0
2016-10-24 13:10:00,23.83,23.84,23.77,23.79,326121.0,18.7693,18.7772,18.722,18.7378,326121.0
2016-10-24 13:20:00,23.79,23.8,23.73,23.75,331879.0,18.7378,18.7456,18.6905,18.7063,331879.0
2016-10-24 13:30:00,23.74,23.79,23.74,23.78,163964.0,18.6984,18.7378,18.6984,18.7299,163964.0
2016-10-24 13:40:00,23.78,23.82,23.77,23.79,202974.0,18.7299,18.7614,18.722,18.7378,202974.0
2016-10-24 13:50:00,23.79,23.82,23.78,23.8,124617.0,18.7378,18.7614,18.7299,18.7456,124617.0
2016-10-24 14:00:00,23.8,23.81,23.76,23.8,209744.0,18.7456,18.7535,18.7141,18.7456,209744.0
2016-10-24 14:10:00,23.79,23.81,23.79,23.81,121767.0,18.7378,18.7535,18.7378,18.7535,121767.0
2016-10-24 14:20:00,23.81,23.86,23.8,23.85,187496.0,18.7535,18.7929,18.7456,18.785,187496.0
2016-10-24 14:30:00,23.85,23.89,23.84,23.89,181666.0,18.785,18.8165,18.7772,18.8165,181666.0
2016-10-24 14:40:00,23.89,23.9,23.84,23.85,232148.0,18.8165,18.8244,18.7772,18.785,232148.0
2016-10-24 14:50:00,23.86,23.92,23.85,23.92,179808.0,18.7929,18.8402,18.785,18.8402,179808.0
2016-10-24 15:00:00,23.92,23.92,23.88,23.88,149081.0,18.8402,18.8402,18.8087,18.8087,149081.0
2016-10-24 15:10:00,23.88,23.98,23.88,23.98,307986.0,18.8087,18.8874,18.8087,18.8874,307986.0
2016-10-24 15:20:00,23.98,23.98,23.9,23.9,141486.0,18.8874,18.8874,18.8244,18.8244,141486.0
2016-10-24 15:30:00,23.9,23.95,23.9,23.95,264929.0,18.8244,18.8638,18.8244,18.8638,264929.0
2016-10-24 15:40:00,23.95,23.95,23.9,23.92,414640.0,18.8638,18.8638,18.8244,18.8402,414640.0
2016-10-24 15:50:00,23.92,23.94,23.86,23.88,1208351.0,18.8402,18.8559,18.7929,18.8087,1208351.0
2016-10-25 09:30:00,23.43,23.43,22.73,22.97,1538235.0,18.4542,18.4542,17.9029,18.0919,1538235.0
2016-10-25 09:40:00,22.97,23.02,22.76,23.02,1129377.0,18.0919,18.1313,17.9265,18.1313,1129377.0
2016-10-25 09:50:00,23.02,23.14,23.01,23.07,613244.0,18.1313,18.2258,18.1234,18.1707,613244.0
2016-10-25 10:00:00,23.06,23.11,23.02,23.09,927928.0,18.1628,18.2022,18.1313,18.1864,927928.0
2016-10-25 10:10:00,23.08,23.12,23.03,23.07,372013.0,18.1785,18.2101,18.1392,18.1707,372013.0
2016-10-25 10:20:00,23.08,23.14,23.03,23.08,410947.0,18.1785,18.2258,18.1392,18.1785,410947.0
2016-10-25 10:30:00,23.07,23.08,23.0,23.04,258629.0,18.1707,18.1785,18.1155,18.147,258629.0
2016-10-25 10:40:00,23.05,23.05,22.9,22.9,479460.0,18.1549,18.1549,18.0368,18.0368,479460.0
2016-10-25 10:50:00,22.91,22.98,22.9,22.94,765662.0,18.0447,18.0998,18.0368,18.0683,765662.0
2016-10-25 11:00:00,22.94,23.0,22.93,22.98,249227.0,18.0683,18.1155,18.0604,18.0998,249227.0
2016-10-25 11:10:00,22.98,22.99,22.87,22.88,255978.0,18.0998,18.1077,18.0131,18.021,255978.0
2016-10-25 11:20:00,22.88,22.94,22.87,22.92,205839.0,18.021,18.0683,18.0131,18.0525,205839.0
2016-10-25 11:30:00,22.92,22.95,22.89,22.93,215696.0,18.0525,18.0762,18.0289,18.0604,215696.0
2016-10-25 11:40:00,22.93,22.96,22.9,22.91,254655.0,18.0604,18.084,18.0368,18.0447,254655.0
2016-10-25 11:50:00,22.91,22.97,22.9,22.96,112543.0,18.0447,18.0919,18.0368,18.084,112543.0
2016-10-25 12:00:00,22.95,23.0,22.92,22.96,316680.0,18.0762,18.1155,18.0525,18.084,316680.0
2016-10-25 12:10:00,22.96,22.98,22.91,22.92,226596.0,18.084,18.0998,18.0447,18.0525,226596.0
2016-10-25 12:20:00,22.91,22.93,22.89,22.89,221961.0,18.0447,18.0604,18.0289,18.0289,221961.0
2016-10-25 12:30:00,22.89,22.99,22.89,22.98,188440.0,18.0289,18.1077,18.0289,18.0998,188440.0
2016-10-25 12:40:00,22.98,23.02,22.98,22.99,247682.0,18.0998,18.1313,18.0998,18.1077,247682.0
2016-10-25 12:50:00,22.99,23.0,22.97,23.0,123113.0,18.1077,18.1155,18.0919,18.1155,123113.0
2016-10-25 13:00:00,23.0,23.0,22.93,22.95,265072.0,18.1155,18.1155,18.0604,18.0762,265072.0
2016-10-25 13:10:00,22.95,22.96,22.9,22.9,230702.0,18.0762,18.084,18.0368,18.0368,230702.0
2016-10-25 13:20:00,22.9,22.92,22.82,22.84,399147.0,18.0368,18.0525,17.9738,17.9895,399147.0
2016-10-25 13:30:00,22.85,22.91,22.83,22.91,308601.0,17.9974,18.0447,17.9816,18.0447,308601.0
2016-10-25 13:40:00,22.91,22.96,22.9,22.91,173305.0,18.0447,18.084,18.0368,18.0447,173305.0
2016-10-25 13:50:00,22.91,22.94,22.9,22.92,172996.0,18.0447,18.0683,18.0368,18.0525,172996.0
2016-10-25 14:00:00,22.92,22.99,22.92,22.98,245020.0,18.0525,18.1077,18.0525,18.0998,245020.0
2016-10-25 14:10:00,22.98,23.01,22.96,22.99,282364.0,18.0998,18.1234,18.084,18.1077,282364.0
2016-10-25 14:20:00,22.98,23.02,22.97,22.99,236559.0,18.0998,18.1313,18.0919,18.1077,236559.0
2016-10-25 14:30:00,23.0,23.05,22.98,23.0,283672.0,18.1155,18.1549,18.0998,18.1155,283672.0
2016-10-25 14:40:00,23.0,23.0,22.99,23.0,131117.0,18.1155,18.1155,18.1077,18.1155,131117.0
2016-10-25 14:50:00,23.0,23.0,22.91,22.93,373283.0,18.1155,18.1155,18.0447,18.0604,373283.0
2016-10-25 15:00:00,22.93,22.97,22.91,22.93,266701.0,18.0604,18.0919,18.0447,18.0604,266701.0
2016-10-25 15:10:00,22.93,22.95,22.88,22.88,453156.0,18.0604,18.0762,18.021,18.021,453156.0
2016-10-25 15:20:00,22.88,22.96,22.88,22.96,348402.0,18.021,18.084,18.021,18.084,348402.0
2016-10-25 15:30:00,22.96,22.98,22.93,22.95,552687.0,18.084,18.0998,18.0604,18.0762,552687.0
2016-10-25 15:40:00,22.95,22.97,22.9,22.94,902421.0,18.0762,18.0919,18.0368,18.0683,902421.0
2016-10-25 15:50:00,22.94,22.99,22.92,22.96,1610455.0,18.0683,18.1077,18.0525,18.084,1610455.0
2016-10-26 09:30:00,22.91,23.19,22.88,23.16,375181.0,18.0447,18.2652,18.021,18.2416,375181.0
2016-10-26 09:40:00,23.16,23.2,23.12,23.16,383682.0,18.2416,18.2731,18.2101,18.2416,383682.0
2016-10-26 09:50:00,23.16,23.16,23.08,23.13,290263.0,18.2416,18.2416,18.1785,18.2179,290263.0
2016-10-26 10:00:00,23.13,23.17,23.11,23.14,300128.0,18.2179,18.2494,18.2022,18.2258,300128.0
2016-10-26 10:10:00,23.15,23.2,23.11,23.15,229065.0,18.2337,18.2731,18.2022,18.2337,229065.0
2016-10-26 10:20:00,23.15,23.21,23.14,23.14,178161.0,18.2337,18.2809,18.2258,18.2258,178161.0
2016-10-26 10:30:00,23.15,23.2,23.14,23.15,278886.0,18.2337,18.2731,18.2258,18.2337,278886.0
2016-10-26 10:40:00,23.15,23.16,23.12,23.14,102081.0,18.2337,18.2416,18.2101,18.2258,102081.0
2016-10-26 10:50:00,23.14,23.2,23.1,23.18,469070.0,18.2258,18.2731,18.1943,18.2573,469070.0
2016-10-26 11:00:00,23.18,23.22,23.16,23.19,313354.0,18.2573,18.2888,18.2416,18.2652,313354.0
2016-10-26 11:10:00,23.19,23.24,23.18,23.21,143662.0,18.2652,18.3046,18.2573,18.2809,143662.0
2016-10-26 11:20:00,23.21,23.24,23.17,23.19,218321.0,18.2809,18.3046,18.2494,18.2652,218321.0
2016-10-26 11:30:00,23.2,23.22,23.19,23.19,143921.0,18.2731,18.2888,18.2652,18.2652,143921.0
2016-10-26 11:40:00,23.19,23.2,23.15,23.17,235003.0,18.2652,18.2731,18.2337,18.2494,235003.0
2016-10-26 11:50:00,23.17,23.17,23.12,23.12,199883.0,18.2494,18.2494,18.2101,18.2101,199883.0
2016-10-26 12:00:00,23.12,23.16,23.12,23.15,120853.0,18.2101,18.2416,18.2101,18.2337,120853.0
2016-10-26 12:10:00,23.16,23.16,23.15,23.16,335213.0,18.2416,18.2416,18.2337,18.2416,335213.0
2016-10-26 12:20:00,23.16,23.16,23.13,23.14,171338.0,18.2416,18.2416,18.2179,18.2258,171338.0
2016-10-26 12:30:00,23.14,23.15,23.06,23.07,501728.0,18.2258,18.2337,18.1628,18.1707,501728.0
2016-10-26 12:40:00,23.07,23.11,23.05,23.09,169006.0,18.1707,18.2022,18.1549,18.1864,169006.0
2016-10-26 12:50:00,23.09,23.1,23.05,23.06,139746.0,18.1864,18.1943,18.1549,18.1628,139746.0
2016-10-26 13:00:00,23.07,23.08,23.05,23.05,121482.0,18.1707,18.1785,18.1549,18.1549,121482.0
2016-10-26 13:10:00,23.05,23.08,23.04,23.05,273887.0,18.1549,18.1785,18.147,18.1549,273887.0
2016-10-26 13:20:00,23.05,23.07,23.01,23.01,293862.0,18.1549,18.1707,18.1234,18.1234,293862.0
2016-10-26 13:30:00,23.02,23.03,22.99,23.03,121566.0,18.1313,18.1392,18.1077,18.1392,121566.0
2016-10-26 13:40:00,23.03,23.04,22.98,23.0,238485.0,18.1392,18.147,18.0998,18.1155,238485.0
2016-10-26 13:50:00,23.01,23.08,23.0,23.08,232331.0,18.1234,18.1785,18.1155,18.1785,232331.0
2016-10-26 14:00:00,23.08,23.09,23.02,23.06,163848.0,18.1785,18.1864,18.1313,18.1628,163848.0
2016-10-26 14:10:00,23.05,23.09,23.05,23.07,177634.0,18.1549,18.1864,18.1549,18.1707,177634.0
2016-10-26 14:20:00,23.07,23.08,23.02,23.03,317688.0,18.1707,18.1785,18.1313,18.1392,317688.0
2016-10-26 14:30:00,23.03,23.04,22.96,23.01,463298.0,18.1392,18.147,18.084,18.1234,463298.0
2016-10-26 14:40:00,23.02,23.04,22.99,23.01,248996.0,18.1313,18.147,18.1077,18.1234,248996.0
2016-10-26 14:50:00,23.0,23.03,22.95,23.0,329437.0,18.1155,18.1392,18.0762,18.1155,329437.0
2016-10-26 15:00:00,23.0,23.07,22.99,23.04,363877.0,18.1155,18.1707,18.1077,18.147,363877.0
2016-10-26 15:10:00,23.03,23.07,23.03,23.05,266415.0,18.1392,18.1707,18.1392,18.1549,266415.0
2016-10-26 15:20:00,23.04,23.06,23.02,23.05,244921.0,18.147,18.1628,18.1313,18.1549,244921.0
2016-10-26 15:30:00,23.05,23.06,23.01,23.02,424691.0,18.1549,18.1628,18.1234,18.1313,424691.0
2016-10-26 15:40:00,23.02,23.05,22.99,23.05,496772.0,18.1313,18.1549,18.1077,18.1549,496772.0
2016-10-26 15:50:00,23.05,23.05,22.99,23.01,1123554.0,18.1549,18.1549,18.1077,18.1234,1123554.0
2016-10-27 09:30:00,23.1,23.15,23.07,23.09,338001.0,18.1943,18.2337,18.1707,18.1864,338001.0
2016-10-27 09:40:00,23.1,23.13,23.07,23.07,180955.0,18.1943,18.2179,18.1707,18.1707,180955.0
2016-10-27 09:50:00,23.07,23.1,23.06,23.09,145058.0,18.1707,18.1943,18.1628,18.1864,145058.0
2016-10-27 10:00:00,23.1,23.1,23.04,23.04,182755.0,18.1943,18.1943,18.147,18.147,182755.0
2016-10-27 10:10:00,23.05,23.05,22.96,22.98,213069.0,18.1549,18.1549,18.084,18.0998,213069.0
2016-10-27 10:20:00,22.98,22.98,22.93,22.95,190771.0,18.0998,18.0998,18.0604,18.0762,190771.0
2016-10-27 10:30:00,22.94,22.97,22.94,22.96,163085.0,18.0683,18.0919,18.0683,18.084,163085.0
2016-10-27 10:40:00,22.96,22.99,22.95,22.98,148087.0,18.084,18.1077,18.0762,18.0998,148087.0
2016-10-27 10:50:00,22.98,22.99,22.92,22.93,232021.0,18.0998,18.1077,18.0525,18.0604,232021.0
2016-10-27 11:00:00,22.92,22.95,22.92,22.94,129154.0,18.0525,18.0762,18.0525,18.0683,129154.0
2016-10-27 11:10:00,22.95,22.99,22.93,22.99,146827.0,18.0762,18.1077,18.0604,18.1077,146827.0
2016-10-27 11:20:00,22.99,23.02,22.97,23.0,157769.0,18.1077,18.1313,18.0919,18.1155,157769.0
2016-10-27 11:30:00,23.0,23.04,22.99,23.0,126127.0,18.1155,18.147,18.1077,18.1155,126127.0
2016-10-27 11:40:00,23.0,23.0,22.96,22.98,185158.0,18.1155,18.1155,18.084,18.0998,185158.0
2016-10-27 11:50:00,22.98,23.02,22.98,23.01,203696.0,18.0998,18.1313,18.0998,18.1234,203696.0
2016-10-27 12:00:00,23.02,23.03,22.99,22.99,372652.0,18.1313,18.1392,18.1077,18.1077,372652.0
2016-10-27 12:10:00,22.99,23.0,22.95,22.96,239371.0,18.1077,18.1155,18.0762,18.084,239371.0
2016-10-27 12:20:00,22.96,22.96,22.92,22.92,158420.0,18.084,18.084,18.0525,18.0525,158420.0
2016-10-27 12:30:00,22.93,22.93,22.88,22.92,154581.0,18.0604,18.0604,18.021,18.0525,154581.0
2016-10-27 12:40:00,22.92,22.96,22.91,22.95,114655.0,18.0525,18.084,18.0447,18.0762,114655.0
2016-10-27 12:50:00,22.95,22.96,22.93,22.95,99167.0,18.0762,18.084,18.0604,18.0762,99167.0
2016-10-27 13:00:00,22.94,22.96,22.93,22.94,94834.0,18.0683,18.084,18.0604,18.0683,94834.0
2016-10-27 13:10:00,22.94,22.97,22.93,22.93,114243.0,18.0683,18.0919,18.0604,18.0604,114243.0
2016-10-27 13:20:00,22.94,22.96,22.93,22.94,41741.0,18.0683,18.084,18.0604,18.0683,41741.0
2016-10-27 13:30:00,22.94,22.99,22.94,22.99,96094.0,18.0683,18.1077,18.0683,18.1077,96094.0
2016-10-27 13:40:00,22.99,22.99,22.95,22.98,126200.0,18.1077,18.1077,18.0762,18.0998,126200.0
2016-10-27 13:50:00,22.98,22.99,22.97,22.99,110204.0,18.0998,18.1077,18.0919,18.1077,110204.0
2016-10-27 14:00:00,22.98,23.0,22.96,22.97,257468.0,18.0998,18.1155,18.084,18.0919,257468.0
2016-10-27 14:10:00,22.97,23.01,22.96,22.99,150800.0,18.0919,18.1234,18.084,18.1077,150800.0
2016-10-27 14:20:00,22.98,22.99,22.97,22.99,86340.0,18.0998,18.1077,18.0919,18.1077,86340.0
2016-10-27 14:30:00,22.98,23.0,22.95,22.96,185894.0,18.0998,18.1155,18.0762,18.084,185894.0
2016-10-27 14:40:00,22.96,22.97,22.94,22.94,140301.0,18.084,18.0919,18.0683,18.0683,140301.0
2016-10-27 14:50:00,22.95,22.95,22.94,22.95,41252.0,18.0762,18.0762,18.0683,18.0762,41252.0
2016-10-27 15:00:00,22.95,22.96,22.93,22.96,174106.0,18.0762,18.084,18.0604,18.084,174106.0
2016-10-27 15:10:00,22.95,22.96,22.91,22.91,148900.0,18.0762,18.084,18.0447,18.0447,148900.0
2016-10-27 15:20:00,22.91,22.94,22.9,22.93,278813.0,18.0447,18.0683,18.0368,18.0604,278813.0
2016-10-27 15:30:00,22.93,22.93,22.92,22.93,265377.0,18.0604,18.0604,18.0525,18.0604,265377.0
2016-10-27 15:40:00,22.93,22.96,22.92,22.96,409811.0,18.0604,18.084,18.0525,18.084,409811.0
2016-10-27 15:50:00,22.96,22.96,22.91,22.92,856766.0,18.084,18.084,18.0447,18.0525,856766.0
2016-10-28 09:30:00,22.87,23.07,22.87,23.06,324249.0,18.0131,18.1707,18.0131,18.1628,324249.0
2016-10-28 09:40:00,23.07,23.08,23.02,23.08,145393.0,18.1707,18.1785,18.1313,18.1785,145393.0
2016-10-28 09:50:00,23.08,23.1,23.03,23.04,168772.0,18.1785,18.1943,18.1392,18.147,168772.0
2016-10-28 10:00:00,23.05,23.05,22.98,23.01,142635.0,18.1549,18.1549,18.0998,18.1234,142635.0
2016-10-28 10:10:00,23.0,23.05,22.97,23.02,270577.0,18.1155,18.1549,18.0919,18.1313,270577.0
2016-10-28 10:20:00,23.02,23.05,23.0,23.02,138565.0,18.1313,18.1549,18.1155,18.1313,138565.0
2016-10-28 10:30:00,23.03,23.13,23.02,23.12,202271.0,18.1392,18.2179,18.1313,18.2101,202271.0
2016-10-28 10:40:00,23.12,23.12,23.08,23.1,137197.0,18.2101,18.2101,18.1785,18.1943,137197.0
2016-10-28 10:50:00,23.09,23.1,23.05,23.08,245801.0,18.1864,18.1943,18.1549,18.1785,245801.0
2016-10-28 11:00:00,23.08,23.1,23.07,23.08,188190.0,18.1785,18.1943,18.1707,18.1785,188190.0
2016-10-28 11:10:00,23.08,23.08,23.07,23.08,125413.0,18.1785,18.1785,18.1707,18.1785,125413.0
2016-10-28 11:20:00,23.08,23.08,23.02,23.04,136984.0,18.1785,18.1785,18.1313,18.147,136984.0
2016-10-28 11:30:00,23.04,23.07,23.02,23.02,146062.0,18.147,18.1707,18.1313,18.1313,146062.0
2016-10-28 11:40:00,23.02,23.04,23.02,23.04,61392.0,18.1313,18.147,18.1313,18.147,61392.0
2016-10-28 11:50:00,23.03,23.04,22.99,23.0,180502.0,18.1392,18.147,18.1077,18.1155,180502.0
2016-10-28 12:00:00,23.0,23.01,22.98,23.0,154326.0,18.1155,18.1234,18.0998,18.1155,154326.0
2016-10-28 12:10:00,23.01,23.03,23.0,23.03,107747.0,18.1234,18.1392,18.1155,18.1392,107747.0
2016-10-28 12:20:00,23.03,23.05,23.02,23.03,128459.0,18.1392,18.1549,18.1313,18.1392,128459.0
2016-10-28 12:30:00,23.03,23.03,23.02,23.03,48595.0,18.1392,18.1392,18.1313,18.1392,48595.0
2016-10-28 12:40:00,23.03,23.04,23.02,23.04,99700.0,18.1392,18.147,18.1313,18.147,99700.0
2016-10-28 12:50:00,23.03,23.04,23.0,23.0,136637.0,18.1392,18.147,18.1155,18.1155,136637.0
2016-10-28 13:00:00,23.0,23.02,22.85,22.86,269402.0,18.1155,18.1313,17.9974,18.0053,269402.0
2016-10-28 13:10:00,22.86,22.88,22.83,22.86,257304.0,18.0053,18.021,17.9816,18.0053,257304.0
2016-10-28 13:20:00,22.86,22.88,22.81,22.81,172780.0,18.0053,18.021,17.9659,17.9659,172780.0
2016-10-28 13:30:00,22.81,22.82,22.74,22.75,428141.0,17.9659,17.9738,17.9108,17.9186,428141.0
2016-10-28 13:40:00,22.75,22.79,22.73,22.76,212865.0,17.9186,17.9501,17.9029,17.9265,212865.0
2016-10-28 13:50:00,22.76,22.79,22.73,22.77,227928.0,17.9265,17.9501,17.9029,17.9344,227928.0
2016-10-28 14:00:00,22.77,22.77,22.69,22.72,388542.0,17.9344,17.9344,17.8714,17.895,388542.0
2016-10-28 14:10:00,22.73,22.78,22.72,22.75,237139.0,17.9029,17.9423,17.895,17.9186,237139.0
2016-10-28 14:20:00,22.75,22.79,22.74,22.76,221231.0,17.9186,17.9501,17.9108,17.9265,221231.0
2016-10-28 14:30:00,22.76,22.8,22.73,22.77,346313.0,17.9265,17.958,17.9029,17.9344,346313.0
2016-10-28 14:40:00,22.77,22.78,22.73,22.78,251819.0,17.9344,17.9423,17.9029,17.9423,251819.0
2016-10-28 14:50:00,22.78,22.81,22.75,22.81,328766.0,17.9423,17.9659,17.9186,17.9659,328766.0
2016-10-28 15:00:00,22.81,22.82,22.77,22.79,299293.0,17.9659,17.9738,17.9344,17.9501,299293.0
2016-10-28 15:10:00,22.79,22.79,22.74,22.75,287543.0,17.9501,17.9501,17.9108,17.9186,287543.0
2016-10-28 15:20:00,22.74,22.81,22.74,22.79,461676.0,17.9108,17.9659,17.9108,17.9501,461676.0
2016-10-28 15:30:00,22.78,22.79,22.7,22.73,768423.0,17.9423,17.9501,17.8792,17.9029,768423.0
2016-10-28 15:40:00,22.72,22.73,22.66,22.69,1063996.0,17.895,17.9029,17.8477,17.8714,1063996.0
2016-10-28 15:50:00,22.7,22.72,22.66,22.69,1939360.0,17.8792,17.895,17.8477,17.8714,1939360.0
2016-10-31 09:30:00,22.73,22.75,22.66,22.66,251210.0,17.9029,17.9186,17.8477,17.8477,251210.0
2016-10-31 09:40:00,22.66,22.68,22.59,22.66,270334.0,17.8477,17.8635,17.7926,17.8477,270334.0
2016-10-31 09:50:00,22.66,22.66,22.58,22.6,317341.0,17.8477,17.8477,17.7847,17.8005,317341.0
2016-10-31 10:00:00,22.6,22.63,22.57,22.59,278391.0,17.8005,17.8241,17.7769,17.7926,278391.0
2016-10-31 10:10:00,22.6,22.64,22.59,22.61,186420.0,17.8005,17.832,17.7926,17.8084,186420.0
2016-10-31 10:20:00,22.61,22.64,22.6,22.6,139400.0,17.8084,17.832,17.8005,17.8005,139400.0
2016-10-31 10:30:00,22.6,22.61,22.56,22.59,260122.0,17.8005,17.8084,17.769,17.7926,260122.0
2016-10-31 10:40:00,22.59,22.63,22.58,22.62,179885.0,17.7926,17.8241,17.7847,17.8162,179885.0
2016-10-31 10:50:00,22.61,22.66,22.6,22.61,224268.0,17.8084,17.8477,17.8005,17.8084,224268.0
2016-10-31 11:00:00,22.61,22.61,22.6,22.61,85181.0,17.8084,17.8084,17.8005,17.8084,85181.0
2016-10-31 11:10:00,22.61,22.61,22.58,22.58,116720.0,17.8084,17.8084,17.7847,17.7847,116720.0
2016-10-31 11:20:00,22.58,22.59,22.54,22.58,341009.0,17.7847,17.7926,17.7532,17.7847,341009.0
2016-10-31 11:30:00,22.58,22.62,22.57,22.57,116368.0,17.7847,17.8162,17.7769,17.7769,116368.0
2016-10-31 11:40:00,22.57,22.59,22.54,22.58,194329.0,17.7769,17.7926,17.7532,17.7847,194329.0
2016-10-31 11:50:00,22.58,22.59,22.57,22.59,116077.0,17.7847,17.7926,17.7769,17.7926,116077.0
2016-10-31 12:00:00,22.59,22.6,22.54,22.56,176335.0,17.7926,17.8005,17.7532,17.769,176335.0
2016-10-31 12:10:00,22.56,22.58,22.55,22.58,79935.0,17.769,17.7847,17.7611,17.7847,79935.0
2016-10-31 12:20:00,22.57,22.58,22.53,22.54,303064.0,17.7769,17.7847,17.7454,17.7532,303064.0
2016-10-31 12:30:00,22.54,22.59,22.53,22.59,151956.0,17.7532,17.7926,17.7454,17.7926,151956.0
2016-10-31 12:40:00,22.59,22.63,22.58,22.6,121159.0,17.7926,17.8241,17.7847,17.8005,121159.0
2016-10-31 12:50:00,22.59,22.62,22.57,22.62,126248.0,17.7926,17.8162,17.7769,17.8162,126248.0
2016-10-31 13:00:00,22.61,22.65,22.6,22.63,158148.0,17.8084,17.8399,17.8005,17.8241,158148.0
2016-10-31 13:10:00,22.63,22.65,22.6,22.63,147201.0,17.8241,17.8399,17.8005,17.8241,147201.0
2016-10-31 13:20:00,22.63,22.66,22.62,22.66,89742.0,17.8241,17.8477,17.8162,17.8477,89742.0
2016-10-31 13:30:00,22.66,22.67,22.65,22.66,58481.0,17.8477,17.8556,17.8399,17.8477,58481.0
2016-10-31 13:40:00,22.66,22.69,22.65,22.69,80558.0,17.8477,17.8714,17.8399,17.8714,80558.0
2016-10-31 13:50:00,22.69,22.69,22.64,22.66,186693.0,17.8714,17.8714,17.832,17.8477,186693.0
2016-10-31 14:00:00,22.65,22.66,22.65,22.66,71439.0,17.8399,17.8477,17.8399,17.8477,71439.0
2016-10-31 14:10:00,22.66,22.66,22.61,22.64,147593.0,17.8477,17.8477,17.8084,17.832,147593.0
2016-10-31 14:20:00,22.64,22.64,22.61,22.62,136435.0,17.832,17.832,17.8084,17.8162,136435.0
2016-10-31 14:30:00,22.62,22.66,22.61,22.63,114178.0,17.8162,17.8477,17.8084,17.8241,114178.0
2016-10-31 14:40:00,22.63,22.64,22.6,22.62,104478.0,17.8241,17.832,17.8005,17.8162,104478.0
2016-10-31 14:50:00,22.62,22.64,22.6,22.61,145574.0,17.8162,17.832,17.8005,17.8084,145574.0
2016-10-31 15:00:00,22.61,22.61,22.6,22.6,137674.0,17.8084,17.8084,17.8005,17.8005,137674.0
2016-10-31 15:10:00,22.61,22.61,22.58,22.58,145604.0,17.8084,17.8084,17.7847,17.7847,145604.0
2016-10-31 15:20:00,22.58,22.61,22.57,22.61,173262.0,17.7847,17.8084,17.7769,17.8084,173262.0
2016-10-31 15:30:00,22.61,22.69,22.6,22.69,533878.0,17.8084,17.8714,17.8005,17.8714,533878.0
2016-10-31 15:40:00,22.69,22.73,22.66,22.71,851924.0,17.8714,17.9029,17.8477,17.8871,851924.0
2016-10-31 15:50:00,22.71,22.74,22.7,22.71,1309792.0,17.8871,17.9108,17.8792,17.8871,1309792.0
2016-11-01 09:30:00,22.82,22.89,22.72,22.74,233560.0,17.9738,18.0289,17.895,17.9108,233560.0
2016-11-01 09:40:00,22.74,22.74,22.68,22.68,173637.0,17.9108,17.9108,17.8635,17.8635,173637.0
2016-11-01 09:50:00,22.68,22.69,22.65,22.68,155577.0,17.8635,17.8714,17.8399,17.8635,155577.0
2016-11-01 10:00:00,22.68,22.71,22.66,22.68,143386.0,17.8635,17.8871,17.8477,17.8635,143386.0
2016-11-01 10:10:00,22.68,22.68,22.62,22.62,152530.0,17.8635,17.8635,17.8162,17.8162,152530.0
2016-11-01 10:20:00,22.62,22.67,22.61,22.64,188067.0,17.8162,17.8556,17.8084,17.832,188067.0
2016-11-01 10:30:00,22.63,22.67,22.62,22.63,150384.0,17.8241,17.8556,17.8162,17.8241,150384.0
2016-11-01 10:40:00,22.64,22.66,22.6,22.62,158055.0,17.832,17.8477,17.8005,17.8162,158055.0
2016-11-01 10:50:00,22.62,22.68,22.61,22.67,153473.0,17.8162,17.8635,17.8084,17.8556,153473.0
2016-11-01 11:00:00,22.68,22.68,22.64,22.64,122851.0,17.8635,17.8635,17.832,17.832,122851.0
2016-11-01 11:10:00,22.64,22.69,22.63,22.67,147830.0,17.832,17.8714,17.8241,17.8556,147830.0
2016-11-01 11:20:00,22.67,22.67,22.62,22.63,131074.0,17.8556,17.8556,17.8162,17.8241,131074.0
2016-11-01 11:30:00,22.63,22.65,22.61,22.65,99624.0,17.8241,17.8399,17.8084,17.8399,99624.0
2016-11-01 11:40:00,22.64,22.65,22.63,22.64,100668.0,17.832,17.8399,17.8241,17.832,100668.0
2016-11-01 11:50:00,22.64,22.65,22.58,22.59,189515.0,17.832,17.8399,17.7847,17.7926,189515.0
2016-11-01 12:00:00,22.59,22.6,22.56,22.57,160763.0,17.7926,17.8005,17.769,17.7769,160763.0
2016-11-01 12:10:00,22.57,22.58,22.55,22.56,111387.0,17.7769,17.7847,17.7611,17.769,111387.0
2016-11-01 12:20:00,22.56,22.57,22.52,22.53,151442.0,17.769,17.7769,17.7375,17.7454,151442.0
2016-11-01 12:30:00,22.53,22.58,22.52,22.54,168731.0,17.7454,17.7847,17.7375,17.7532,168731.0
2016-11-01 12:40:00,22.54,22.55,22.52,22.52,181318.0,17.7532,17.7611,17.7375,17.7375,181318.0
2016-11-01 12:50:00,22.52,22.56,22.52,22.55,71830.0,17.7375,17.769,17.7375,17.7611,71830.0
2016-11-01 13:00:00,22.56,22.56,22.53,22.54,81710.0,17.769,17.769,17.7454,17.7532,81710.0
2016-11-01 13:10:00,22.54,22.56,22.53,22.55,137915.0,17.7532,17.769,17.7454,17.7611,137915.0
2016-11-01 13:20:00,22.55,22.55,22.51,22.53,118615.0,17.7611,17.7611,17.7296,17.7454,118615.0
2016-11-01 13:30:00,22.53,22.54,22.48,22.5,209472.0,17.7454,17.7532,17.706,17.7217,209472.0
2016-11-01 13:40:00,22.5,22.5,22.44,22.47,246335.0,17.7217,17.7217,17.6745,17.6981,246335.0
2016-11-01 13:50:00,22.46,22.49,22.46,22.46,147813.0,17.6902,17.7138,17.6902,17.6902,147813.0
2016-11-01 14:00:00,22.46,22.53,22.43,22.45,259616.0,17.6902,17.7454,17.6666,17.6823,259616.0
2016-11-01 14:10:00,22.45,22.46,22.39,22.41,332478.0,17.6823,17.6902,17.6351,17.6508,332478.0
2016-11-01 14:20:00,22.41,22.51,22.4,22.49,320147.0,17.6508,17.7296,17.643,17.7138,320147.0
2016-11-01 14:30:00,22.49,22.53,22.49,22.51,220186.0,17.7138,17.7454,17.7138,17.7296,220186.0
2016-11-01 14:40:00,22.51,22.51,22.46,22.47,194882.0,17.7296,17.7296,17.6902,17.6981,194882.0
2016-11-01 14:50:00,22.46,22.5,22.46,22.47,222461.0,17.6902,17.7217,17.6902,17.6981,222461.0
2016-11-01 15:00:00,22.47,22.5,22.45,22.48,279264.0,17.6981,17.7217,17.6823,17.706,279264.0
2016-11-01 15:10:00,22.48,22.52,22.46,22.52,230139.0,17.706,17.7375,17.6902,17.7375,230139.0
2016-11-01 15:20:00,22.52,22.52,22.47,22.48,273721.0,17.7375,17.7375,17.6981,17.706,273721.0
2016-11-01 15:30:00,22.48,22.54,22.48,22.54,325398.0,17.706,17.7532,17.706,17.7532,325398.0
2016-11-01 15:40:00,22.54,22.55,22.5,22.53,378399.0,17.7532,17.7611,17.7217,17.7454,378399.0
2016-11-01 15:50:00,22.54,22.59,22.51,22.59,1070028.0,17.7532,17.7926,17.7296,17.7926,1070028.0
2016-11-02 09:30:00,22.51,22.59,22.49,22.59,281961.0,17.7296,17.7926,17.7138,17.7926,281961.0
2016-11-02 09:40:00,22.59,22.65,22.56,22.62,208409.0,17.7926,17.8399,17.769,17.8162,208409.0
2016-11-02 09:50:00,22.62,22.68,22.59,22.65,215938.0,17.8162,17.8635,17.7926,17.8399,215938.0
2016-11-02 10:00:00,22.64,22.67,22.62,22.66,131970.0,17.832,17.8556,17.8162,17.8477,131970.0
2016-11-02 10:10:00,22.66,22.69,22.6,22.6,159103.0,17.8477,17.8714,17.8005,17.8005,159103.0
2016-11-02 10:20:00,22.6,22.62,22.55,22.61,162819.0,17.8005,17.8162,17.7611,17.8084,162819.0
2016-11-02 10:30:00,22.62,22.64,22.56,22.63,216193.0,17.8162,17.832,17.769,17.8241,216193.0
2016-11-02 10:40:00,22.63,22.63,22.55,22.58,165655.0,17.8241,17.8241,17.7611,17.7847,165655.0
2016-11-02 10:50:00,22.58,22.59,22.53,22.55,145469.0,17.7847,17.7926,17.7454,17.7611,145469.0
2016-11-02 11:00:00,22.55,22.59,22.55,22.57,150258.0,17.7611,17.7926,17.7611,17.7769,150258.0
2016-11-02 11:10:00,22.56,22.58,22.53,22.57,230037.0,17.769,17.7847,17.7454,17.7769,230037.0
2016-11-02 11:20:00,22.57,22.57,22.51,22.55,207433.0,17.7769,17.7769,17.7296,17.7611,207433.0
2016-11-02 11:30:00,22.55,22.55,22.49,22.5,139306.0,17.7611,17.7611,17.7138,17.7217,139306.0
2016-11-02 11:40:00,22.5,22.56,22.5,22.55,130006.0,17.7217,17.769,17.7217,17.7611,130006.0
2016-11-02 11:50:00,22.54,22.54,22.49,22.53,78395.0,17.7532,17.7532,17.7138,17.7454,78395.0
2016-11-02 12:00:00,22.52,22.53,22.49,22.53,136448.0,17.7375,17.7454,17.7138,17.7454,136448.0
2016-11-02 12:10:00,22.53,22.55,22.51,22.53,95292.0,17.7454,17.7611,17.7296,17.7454,95292.0
2016-11-02 12:20:00,22.53,22.54,22.5,22.5,108657.0,17.7454,17.7532,17.7217,17.7217,108657.0
2016-11-02 12:30:00,22.5,22.51,22.46,22.46,171481.0,17.7217,17.7296,17.6902,17.6902,171481.0
2016-11-02 12:40:00,22.46,22.52,22.46,22.52,78377.0,17.6902,17.7375,17.6902,17.7375,78377.0
2016-11-02 12:50:00,22.52,22.53,22.5,22.52,87000.0,17.7375,17.7454,17.7217,17.7375,87000.0
2016-11-02 13:00:00,22.51,22.52,22.46,22.46,91092.0,17.7296,17.7375,17.6902,17.6902,91092.0
2016-11-02 13:10:00,22.46,22.47,22.43,22.45,121266.0,17.6902,17.6981,17.6666,17.6823,121266.0
2016-11-02 13:20:00,22.45,22.47,22.42,22.45,187536.0,17.6823,17.6981,17.6587,17.6823,187536.0
2016-11-02 13:30:00,22.46,22.47,22.44,22.45,95963.0,17.6902,17.6981,17.6745,17.6823,95963.0
2016-11-02 13:40:00,22.45,22.46,22.43,22.44,130438.0,17.6823,17.6902,17.6666,17.6745,130438.0
2016-11-02 13:50:00,22.44,22.46,22.39,22.42,301834.0,17.6745,17.6902,17.6351,17.6587,301834.0
2016-11-02 14:00:00,22.42,22.46,22.3,22.32,266920.0,17.6587,17.6902,17.5642,17.5799,266920.0
2016-11-02 14:10:00,22.32,22.43,22.31,22.42,310793.0,17.5799,17.6666,17.5721,17.6587,310793.0
2016-11-02 14:20:00,22.42,22.44,22.36,22.4,438002.0,17.6587,17.6745,17.6115,17.643,438002.0
2016-11-02 14:30:00,22.39,22.47,22.39,22.44,267871.0,17.6351,17.6981,17.6351,17.6745,267871.0
2016-11-02 14:40:00,22.44,22.46,22.39,22.41,383659.0,17.6745,17.6902,17.6351,17.6508,383659.0
2016-11-02 14:50:00,22.4,22.44,22.39,22.41,527100.0,17.643,17.6745,17.6351,17.6508,527100.0
2016-11-02 15:00:00,22.41,22.44,22.39,22.43,353310.0,17.6508,17.6745,17.6351,17.6666,353310.0
2016-11-02 15:10:00,22.44,22.44,22.39,22.39,302822.0,17.6745,17.6745,17.6351,17.6351,302822.0
2016-11-02 15:20:00,22.39,22.49,22.39,22.48,273868.0,17.6351,17.7138,17.6351,17.706,273868.0
2016-11-02 15:30:00,22.48,22.48,22.45,22.45,273567.0,17.706,17.706,17.6823,17.6823,273567.0
2016-11-02 15:40:00,22.45,22.49,22.45,22.48,596874.0,17.6823,17.7138,17.6823,17.706,596874.0
2016-11-02 15:50:00,22.47,22.48,22.4,22.45,1536776.0,17.6981,17.706,17.643,17.6823,1536776.0
2016-11-03 09:30:00,22.48,22.55,22.47,22.5,271110.0,17.706,17.7611,17.6981,17.7217,271110.0
2016-11-03 09:40:00,22.51,22.54,22.47,22.49,160517.0,17.7296,17.7532,17.6981,17.7138,160517.0
2016-11-03 09:50:00,22.5,22.52,22.43,22.43,183471.0,17.7217,17.7375,17.6666,17.6666,183471.0
2016-11-03 10:00:00,22.44,22.48,22.41,22.45,236850.0,17.6745,17.706,17.6508,17.6823,236850.0
2016-11-03 10:10:00,22.45,22.46,22.39,22.43,238822.0,17.6823,17.6902,17.6351,17.6666,238822.0
2016-11-03 10:20:00,22.42,22.48,22.42,22.48,203351.0,17.6587,17.706,17.6587,17.706,203351.0
2016-11-03 10:30:00,22.47,22.49,22.44,22.45,229322.0,17.6981,17.7138,17.6745,17.6823,229322.0
2016-11-03 10:40:00,22.45,22.48,22.43,22.47,260849.0,17.6823,17.706,17.6666,17.6981,260849.0
2016-11-03 10:50:00,22.48,22.48,22.43,22.44,195371.0,17.706,17.706,17.6666,17.6745,195371.0
2016-11-03 11:00:00,22.45,22.52,22.44,22.5,212200.0,17.6823,17.7375,17.6745,17.7217,212200.0
2016-11-03 11:10:00,22.5,22.51,22.46,22.5,201501.0,17.7217,17.7296,17.6902,17.7217,201501.0
2016-11-03 11:20:00,22.5,22.51,22.46,22.51,151329.0,17.7217,17.7296,17.6902,17.7296,151329.0
2016-11-03 11:30:00,22.51,22.52,22.48,22.48,135232.0,17.7296,17.7375,17.706,17.706,135232.0
2016-11-03 11:40:00,22.48,22.49,22.44,22.46,400076.0,17.706,17.7138,17.6745,17.6902,400076.0
2016-11-03 11:50:00,22.46,22.46,22.37,22.4,339565.0,17.6902,17.6902,17.6193,17.643,339565.0
2016-11-03 12:00:00,22.39,22.41,22.38,22.38,219324.0,17.6351,17.6508,17.6272,17.6272,219324.0
2016-11-03 12:10:00,22.39,22.42,22.38,22.41,102669.0,17.6351,17.6587,17.6272,17.6508,102669.0
2016-11-03 12:20:00,22.41,22.42,22.39,22.39,138097.0,17.6508,17.6587,17.6351,17.6351,138097.0
2016-11-03 12:30:00,22.39,22.41,22.39,22.41,80363.0,17.6351,17.6508,17.6351,17.6508,80363.0
2016-11-03 12:40:00,22.41,22.41,22.36,22.39,205573.0,17.6508,17.6508,17.6115,17.6351,205573.0
2016-11-03 12:50:00,22.39,22.41,22.38,22.41,159672.0,17.6351,17.6508,17.6272,17.6508,159672.0
2016-11-03 13:00:00,22.41,22.41,22.4,22.4,88384.0,17.6508,17.6508,17.643,17.643,88384.0
2016-11-03 13:10:00,22.41,22.41,22.35,22.36,144819.0,17.6508,17.6508,17.6036,17.6115,144819.0
2016-11-03 13:20:00,22.36,22.37,22.34,22.35,288572.0,17.6115,17.6193,17.5957,17.6036,288572.0
2016-11-03 13:30:00,22.35,22.36,22.34,22.36,194658.0,17.6036,17.6115,17.5957,17.6115,194658.0
2016-11-03 13:40:00,22.36,22.37,22.33,22.34,221051.0,17.6115,17.6193,17.5878,17.5957,221051.0
2016-11-03 13:50:00,22.34,22.34,22.3,22.34,114021.0,17.5957,17.5957,17.5642,17.5957,114021.0
2016-11-03 14:00:00,22.34,22.35,22.31,22.35,228515.0,17.5957,17.6036,17.5721,17.6036,228515.0
2016-11-03 14:10:00,22.35,22.36,22.31,22.33,371244.0,17.6036,17.6115,17.5721,17.5878,371244.0
2016-11-03 14:20:00,22.33,22.34,22.31,22.31,200393.0,17.5878,17.5957,17.5721,17.5721,200393.0
2016-11-03 14:30:00,22.32,22.34,22.31,22.32,194854.0,17.5799,17.5957,17.5721,17.5799,194854.0
2016-11-03 14:40:00,22.31,22.33,22.28,22.3,207403.0,17.5721,17.5878,17.5484,17.5642,207403.0
2016-11-03 14:50:00,22.3,22.33,22.3,22.33,218402.0,17.5642,17.5878,17.5642,17.5878,218402.0
2016-11-03 15:00:00,22.33,22.33,22.28,22.32,230619.0,17.5878,17.5878,17.5484,17.5799,230619.0
2016-11-03 15:10:00,22.32,22.33,22.29,22.3,272719.0,17.5799,17.5878,17.5563,17.5642,272719.0
2016-11-03 15:20:00,22.3,22.33,22.3,22.31,173623.0,17.5642,17.5878,17.5642,17.5721,173623.0
2016-11-03 15:30:00,22.32,22.32,22.26,22.27,342994.0,17.5799,17.5799,17.5327,17.5406,342994.0
2016-11-03 15:40:00,22.26,22.29,22.25,22.25,701596.0,17.5327,17.5563,17.5248,17.5248,701596.0
2016-11-03 15:50:00,22.26,22.34,22.23,22.33,1510967.0,17.5327,17.5957,17.5091,17.5878,1510967.0
2016-11-04 09:30:00,22.35,22.44,22.33,22.39,294775.0,17.6036,17.6745,17.5878,17.6351,294775.0
2016-11-04 09:40:00,22.38,22.42,22.35,22.4,223089.0,17.6272,17.6587,17.6036,17.643,223089.0
2016-11-04 09:50:00,22.4,22.46,22.37,22.42,205731.0,17.643,17.6902,17.6193,17.6587,205731.0
2016-11-04 10:00:00,22.42,22.49,22.41,22.46,152177.0,17.6587,17.7138,17.6508,17.6902,152177.0
2016-11-04 10:10:00,22.46,22.51,22.45,22.51,189857.0,17.6902,17.7296,17.6823,17.7296,189857.0
2016-11-04 10:20:00,22.51,22.57,22.5,22.55,194054.0,17.7296,17.7769,17.7217,17.7611,194054.0
2016-11-04 10:30:00,22.55,22.6,22.55,22.6,302658.0,17.7611,17.8005,17.7611,17.8005,302658.0
2016-11-04 10:40:00,22.6,22.61,22.57,22.58,181471.0,17.8005,17.8084,17.7769,17.7847,181471.0
2016-11-04 10:50:00,22.59,22.59,22.54,22.55,132005.0,17.7926,17.7926,17.7532,17.7611,132005.0
2016-11-04 11:00:00,22.55,22.61,22.55,22.57,165615.0,17.7611,17.8084,17.7611,17.7769,165615.0
2016-11-04 11:10:00,22.58,22.62,22.56,22.59,115582.0,17.7847,17.8162,17.769,17.7926,115582.0
2016-11-04 11:20:00,22.6,22.6,22.58,22.6,76400.0,17.8005,17.8005,17.7847,17.8005,76400.0
2016-11-04 11:30:00,22.59,22.6,22.51,22.51,129035.0,17.7926,17.8005,17.7296,17.7296,129035.0
2016-11-04 11:40:00,22.51,22.52,22.49,22.51,191572.0,17.7296,17.7375,17.7138,17.7296,191572.0
2016-11-04 11:50:00,22.51,22.52,22.47,22.51,176400.0,17.7296,17.7375,17.6981,17.7296,176400.0
2016-11-04 12:00:00,22.51,22.55,22.51,22.53,119335.0,17.7296,17.7611,17.7296,17.7454,119335.0
2016-11-04 12:10:00,22.52,22.56,22.51,22.55,136951.0,17.7375,17.769,17.7296,17.7611,136951.0
2016-11-04 12:20:00,22.55,22.56,22.52,22.55,145788.0,17.7611,17.769,17.7375,17.7611,145788.0
2016-11-04 12:30:00,22.55,22.56,22.53,22.55,114146.0,17.7611,17.769,17.7454,17.7611,114146.0
2016-11-04 12:40:00,22.54,22.57,22.52,22.54,126595.0,17.7532,17.7769,17.7375,17.7532,126595.0
2016-11-04 12:50:00,22.54,22.56,22.52,22.55,110617.0,17.7532,17.769,17.7375,17.7611,110617.0
2016-11-04 13:00:00,22.55,22.56,22.54,22.55,69728.0,17.7611,17.769,17.7532,17.7611,69728.0
2016-11-04 13:10:00,22.55,22.6,22.55,22.6,155188.0,17.7611,17.8005,17.7611,17.8005,155188.0
2016-11-04 13:20:00,22.59,22.6,22.55,22.57,122972.0,17.7926,17.8005,17.7611,17.7769,122972.0
2016-11-04 13:30:00,22.57,22.59,22.56,22.58,94608.0,17.7769,17.7926,17.769,17.7847,94608.0
2016-11-04 13:40:00,22.58,22.58,22.56,22.56,64221.0,17.7847,17.7847,17.769,17.769,64221.0
2016-11-04 13:50:00,22.57,22.57,22.54,22.54,76573.0,17.7769,17.7769,17.7532,17.7532,76573.0
2016-11-04 14:00:00,22.54,22.55,22.5,22.5,130077.0,17.7532,17.7611,17.7217,17.7217,130077.0
2016-11-04 14:10:00,22.51,22.53,22.5,22.51,93445.0,17.7296,17.7454,17.7217,17.7296,93445.0
2016-11-04 14:20:00,22.51,22.53,22.49,22.49,131414.0,17.7296,17.7454,17.7138,17.7138,131414.0
2016-11-04 14:30:00,22.5,22.5,22.44,22.45,133440.0,17.7217,17.7217,17.6745,17.6823,133440.0
2016-11-04 14:40:00,22.46,22.48,22.41,22.42,160102.0,17.6902,17.706,17.6508,17.6587,160102.0
2016-11-04 14:50:00,22.42,22.47,22.42,22.43,151994.0,17.6587,17.6981,17.6587,17.6666,151994.0
2016-11-04 15:00:00,22.44,22.44,22.41,22.42,137289.0,17.6745,17.6745,17.6508,17.6587,137289.0
2016-11-04 15:10:00,22.42,22.48,22.41,22.46,259591.0,17.6587,17.706,17.6508,17.6902,259591.0
2016-11-04 15:20:00,22.46,22.48,22.45,22.48,180844.0,17.6902,17.706,17.6823,17.706,180844.0
2016-11-04 15:30:00,22.48,22.49,22.45,22.48,460010.0,17.706,17.7138,17.6823,17.706,460010.0
2016-11-04 15:40:00,22.48,22.48,22.43,22.47,638440.0,17.706,17.706,17.6666,17.6981,638440.0
2016-11-04 15:50:00,22.46,22.47,22.4,22.41,1603876.0,17.6902,17.6981,17.643,17.6508,1603876.0
2016-11-07 09:30:00,22.8,22.88,22.76,22.87,285308.0,17.958,18.021,17.9265,18.0131,285308.0
2016-11-07 09:40:00,22.87,22.89,22.81,22.82,194045.0,18.0131,18.0289,17.9659,17.9738,194045.0
2016-11-07 09:50:00,22.82,22.87,22.79,22.87,306879.0,17.9738,18.0131,17.9501,18.0131,306879.0
2016-11-07 10:00:00,22.87,22.89,22.83,22.86,342689.0,18.0131,18.0289,17.9816,18.0053,342689.0
2016-11-07 10:10:00,22.86,22.86,22.83,22.86,226570.0,18.0053,18.0053,17.9816,18.0053,226570.0
2016-11-07 10:20:00,22.86,22.92,22.85,22.9,129909.0,18.0053,18.0525,17.9974,18.0368,129909.0
2016-11-07 10:30:00,22.9,22.96,22.9,22.94,220582.0,18.0368,18.084,18.0368,18.0683,220582.0
2016-11-07 10:40:00,22.94,22.97,22.93,22.97,101926.0,18.0683,18.0919,18.0604,18.0919,101926.0
2016-11-07 10:50:00,22.97,23.0,22.96,23.0,116035.0,18.0919,18.1155,18.084,18.1155,116035.0
2016-11-07 11:00:00,23.0,23.01,22.95,22.98,227064.0,18.1155,18.1234,18.0762,18.0998,227064.0
2016-11-07 11:10:00,22.98,23.0,22.95,23.0,200728.0,18.0998,18.1155,18.0762,18.1155,200728.0
2016-11-07 11:20:00,23.0,23.0,22.95,22.98,178559.0,18.1155,18.1155,18.0762,18.0998,178559.0
2016-11-07 11:30:00,22.99,23.02,22.96,22.99,203914.0,18.1077,18.1313,18.084,18.1077,203914.0
2016-11-07 11:40:00,22.99,23.05,22.99,23.04,177254.0,18.1077,18.1549,18.1077,18.147,177254.0
2016-11-07 11:50:00,23.04,23.06,23.03,23.05,146943.0,18.147,18.1628,18.1392,18.1549,146943.0
2016-11-07 12:00:00,23.05,23.07,23.05,23.07,132783.0,18.1549,18.1707,18.1549,18.1707,132783.0
2016-11-07 12:10:00,23.07,23.09,23.06,23.07,158311.0,18.1707,18.1864,18.1628,18.1707,158311.0
2016-11-07 12:20:00,23.08,23.08,23.04,23.07,157979.0,18.1785,18.1785,18.147,18.1707,157979.0
2016-11-07 12:30:00,23.08,23.08,23.03,23.03,102150.0,18.1785,18.1785,18.1392,18.1392,102150.0
2016-11-07 12:40:00,23.03,23.07,23.02,23.07,90388.0,18.1392,18.1707,18.1313,18.1707,90388.0
2016-11-07 12:50:00,23.07,23.08,23.05,23.06,90584.0,18.1707,18.1785,18.1549,18.1628,90584.0
2016-11-07 13:00:00,23.07,23.08,23.02,23.02,307104.0,18.1707,18.1785,18.1313,18.1313,307104.0
2016-11-07 13:10:00,23.03,23.05,23.02,23.05,65602.0,18.1392,18.1549,18.1313,18.1549,65602.0
2016-11-07 13:20:00,23.05,23.05,23.04,23.05,102556.0,18.1549,18.1549,18.147,18.1549,102556.0
2016-11-07 13:30:00,23.05,23.09,23.02,23.03,298279.0,18.1549,18.1864,18.1313,18.1392,298279.0
2016-11-07 13:40:00,23.04,23.05,23.01,23.02,126471.0,18.147,18.1549,18.1234,18.1313,126471.0
2016-11-07 13:50:00,23.02,23.07,23.01,23.06,180440.0,18.1313,18.1707,18.1234,18.1628,180440.0
2016-11-07 14:00:00,23.06,23.06,22.99,23.03,263953.0,18.1628,18.1628,18.1077,18.1392,263953.0
2016-11-07 14:10:00,23.03,23.05,23.0,23.05,239151.0,18.1392,18.1549,18.1155,18.1549,239151.0
2016-11-07 14:20:00,23.04,23.05,23.03,23.04,184648.0,18.147,18.1549,18.1392,18.147,184648.0
2016-11-07 14:30:00,23.04,23.04,23.01,23.01,111727.0,18.147,18.147,18.1234,18.1234,111727.0
2016-11-07 14:40:00,23.01,23.02,22.97,22.98,187747.0,18.1234,18.1313,18.0919,18.0998,187747.0
2016-11-07 14:50:00,22.98,23.04,22.98,23.03,135507.0,18.0998,18.147,18.0998,18.1392,135507.0
2016-11-07 15:00:00,23.03,23.03,22.96,22.96,133758.0,18.1392,18.1392,18.084,18.084,133758.0
2016-11-07 15:10:00,22.96,22.99,22.95,22.98,204080.0,18.084,18.1077,18.0762,18.0998,204080.0
2016-11-07 15:20:00,22.98,23.02,22.97,22.97,212022.0,18.0998,18.1313,18.0919,18.0919,212022.0
2016-11-07 15:30:00,22.98,22.98,22.92,22.95,684899.0,18.0998,18.0998,18.0525,18.0762,684899.0
2016-11-07 15:40:00,22.95,22.98,22.9,22.98,972901.0,18.0762,18.0998,18.0368,18.0998,972901.0
2016-11-07 15:50:00,22.98,23.0,22.96,22.98,1033948.0,18.0998,18.1155,18.084,18.0998,1033948.0
2016-11-08 09:30:00,22.98,23.04,22.96,23.03,251906.0,18.0998,18.147,18.084,18.1392,251906.0
2016-11-08 09:40:00,23.04,23.09,22.96,22.96,336246.0,18.147,18.1864,18.084,18.084,336246.0
2016-11-08 09:50:00,22.96,23.08,22.95,23.07,201547.0,18.084,18.1785,18.0762,18.1707,201547.0
2016-11-08 10:00:00,23.07,23.13,23.07,23.09,190258.0,18.1707,18.2179,18.1707,18.1864,190258.0
2016-11-08 10:10:00,23.09,23.15,23.06,23.14,167116.0,18.1864,18.2337,18.1628,18.2258,167116.0
2016-11-08 10:20:00,23.15,23.18,23.14,23.16,137106.0,18.2337,18.2573,18.2258,18.2416,137106.0
2016-11-08 10:30:00,23.16,23.18,23.15,23.18,100555.0,18.2416,18.2573,18.2337,18.2573,100555.0
2016-11-08 10:40:00,23.17,23.19,23.14,23.19,98069.0,18.2494,18.2652,18.2258,18.2652,98069.0
2016-11-08 10:50:00,23.19,23.2,23.15,23.15,86425.0,18.2652,18.2731,18.2337,18.2337,86425.0
2016-11-08 11:00:00,23.16,23.2,23.15,23.2,101453.0,18.2416,18.2731,18.2337,18.2731,101453.0
2016-11-08 11:10:00,23.2,23.24,23.17,23.21,143298.0,18.2731,18.3046,18.2494,18.2809,143298.0
2016-11-08 11:20:00,23.21,23.24,23.18,23.21,92515.0,18.2809,18.3046,18.2573,18.2809,92515.0
2016-11-08 11:30:00,23.2,23.25,23.19,23.21,220517.0,18.2731,18.3124,18.2652,18.2809,220517.0
2016-11-08 11:40:00,23.2,23.25,23.19,23.25,130214.0,18.2731,18.3124,18.2652,18.3124,130214.0
2016-11-08 11:50:00,23.25,23.27,23.21,23.24,123058.0,18.3124,18.3282,18.2809,18.3046,123058.0
2016-11-08 12:00:00,23.24,23.26,23.22,23.26,71871.0,18.3046,18.3203,18.2888,18.3203,71871.0
2016-11-08 12:10:00,23.26,23.27,23.22,23.25,109450.0,18.3203,18.3282,18.2888,18.3124,109450.0
2016-11-08 12:20:00,23.25,23.28,23.24,23.24,72506.0,18.3124,18.3361,18.3046,18.3046,72506.0
2016-11-08 12:30:00,23.24,23.25,23.19,23.21,93086.0,18.3046,18.3124,18.2652,18.2809,93086.0
2016-11-08 12:40:00,23.21,23.25,23.2,23.25,83684.0,18.2809,18.3124,18.2731,18.3124,83684.0
2016-11-08 12:50:00,23.25,23.28,23.23,23.25,89190.0,18.3124,18.3361,18.2967,18.3124,89190.0
2016-11-08 13:00:00,23.26,23.27,23.19,23.2,89214.0,18.3203,18.3282,18.2652,18.2731,89214.0
2016-11-08 13:10:00,23.21,23.23,23.18,23.21,103295.0,18.2809,18.2967,18.2573,18.2809,103295.0
2016-11-08 13:20:00,23.2,23.24,23.2,23.23,54178.0,18.2731,18.3046,18.2731,18.2967,54178.0
2016-11-08 13:30:00,23.23,23.27,23.22,23.24,206186.0,18.2967,18.3282,18.2888,18.3046,206186.0
2016-11-08 13:40:00,23.24,23.27,23.2,23.22,124010.0,18.3046,18.3282,18.2731,18.2888,124010.0
2016-11-08 13:50:00,23.22,23.23,23.21,23.21,64017.0,18.2888,18.2967,18.2809,18.2809,64017.0
2016-11-08 14:00:00,23.21,23.22,23.18,23.19,73898.0,18.2809,18.2888,18.2573,18.2652,73898.0
2016-11-08 14:10:00,23.19,23.19,23.13,23.16,92041.0,18.2652,18.2652,18.2179,18.2416,92041.0
2016-11-08 14:20:00,23.16,23.2,23.14,23.17,147964.0,18.2416,18.2731,18.2258,18.2494,147964.0
2016-11-08 14:30:00,23.16,23.17,23.12,23.14,102739.0,18.2416,18.2494,18.2101,18.2258,102739.0
2016-11-08 14:40:00,23.14,23.15,23.08,23.1,171980.0,18.2258,18.2337,18.1785,18.1943,171980.0
2016-11-08 14:50:00,23.11,23.15,23.1,23.13,115292.0,18.2022,18.2337,18.1943,18.2179,115292.0
2016-11-08 15:00:00,23.13,23.17,23.12,23.17,90566.0,18.2179,18.2494,18.2101,18.2494,90566.0
2016-11-08 15:10:00,23.17,23.18,23.14,23.15,92452.0,18.2494,18.2573,18.2258,18.2337,92452.0
2016-11-08 15:20:00,23.15,23.19,23.14,23.18,128843.0,18.2337,18.2652,18.2258,18.2573,128843.0
2016-11-08 15:30:00,23.17,23.18,23.15,23.18,289631.0,18.2494,18.2573,18.2337,18.2573,289631.0
2016-11-08 15:40:00,23.18,23.2,23.16,23.18,263035.0,18.2573,18.2731,18.2416,18.2573,263035.0
2016-11-08 15:50:00,23.17,23.18,23.13,23.16,707198.0,18.2494,18.2573,18.2179,18.2416,707198.0
2016-11-09 09:30:00,22.77,22.93,22.54,22.82,544257.0,17.9344,18.0604,17.7532,17.9738,544257.0
2016-11-09 09:40:00,22.83,23.08,22.81,23.07,335842.0,17.9816,18.1785,17.9659,18.1707,335842.0
2016-11-09 09:50:00,23.07,23.11,23.01,23.04,555506.0,18.1707,18.2022,18.1234,18.147,555506.0
2016-11-09 10:00:00,23.04,23.04,22.9,22.91,230484.0,18.147,18.147,18.0368,18.0447,230484.0
2016-11-09 10:10:00,22.91,22.95,22.87,22.9,154878.0,18.0447,18.0762,18.0131,18.0368,154878.0
2016-11-09 10:20:00,22.9,23.01,22.9,22.99,133491.0,18.0368,18.1234,18.0368,18.1077,133491.0
2016-11-09 10:30:00,22.98,23.03,22.94,23.02,179188.0,18.0998,18.1392,18.0683,18.1313,179188.0
2016-11-09 10:40:00,23.01,23.05,22.99,23.02,231227.0,18.1234,18.1549,18.1077,18.1313,231227.0
2016-11-09 10:50:00,23.02,23.05,22.99,23.01,227213.0,18.1313,18.1549,18.1077,18.1234,227213.0
2016-11-09 11:00:00,23.01,23.07,23.01,23.04,191467.0,18.1234,18.1707,18.1234,18.147,191467.0
2016-11-09 11:10:00,23.04,23.12,23.03,23.11,259854.0,18.147,18.2101,18.1392,18.2022,259854.0
2016-11-09 11:20:00,23.11,23.15,23.1,23.15,241652.0,18.2022,18.2337,18.1943,18.2337,241652.0
2016-11-09 11:30:00,23.15,23.22,23.14,23.2,223578.0,18.2337,18.2888,18.2258,18.2731,223578.0
2016-11-09 11:40:00,23.2,23.23,23.14,23.21,115904.0,18.2731,18.2967,18.2258,18.2809,115904.0
2016-11-09 11:50:00,23.21,23.24,23.19,23.21,820907.0,18.2809,18.3046,18.2652,18.2809,820907.0
2016-11-09 12:00:00,23.22,23.22,23.09,23.11,322518.0,18.2888,18.2888,18.1864,18.2022,322518.0
2016-11-09 12:10:00,23.1,23.15,23.07,23.13,395134.0,18.1943,18.2337,18.1707,18.2179,395134.0
2016-11-09 12:20:00,23.13,23.15,23.1,23.14,155178.0,18.2179,18.2337,18.1943,18.2258,155178.0
2016-11-09 12:30:00,23.15,23.19,23.12,23.15,130832.0,18.2337,18.2652,18.2101,18.2337,130832.0
2016-11-09 12:40:00,23.16,23.21,23.16,23.19,89124.0,18.2416,18.2809,18.2416,18.2652,89124.0
2016-11-09 12:50:00,23.2,23.22,23.16,23.22,104665.0,18.2731,18.2888,18.2416,18.2888,104665.0
2016-11-09 13:00:00,23.22,23.23,23.18,23.2,112428.0,18.2888,18.2967,18.2573,18.2731,112428.0
2016-11-09 13:10:00,23.2,23.22,23.18,23.19,104567.0,18.2731,18.2888,18.2573,18.2652,104567.0
2016-11-09 13:20:00,23.19,23.2,23.13,23.14,103527.0,18.2652,18.2731,18.2179,18.2258,103527.0
2016-11-09 13:30:00,23.13,23.22,23.12,23.21,104346.0,18.2179,18.2888,18.2101,18.2809,104346.0
2016-11-09 13:40:00,23.21,23.23,23.19,23.21,147872.0,18.2809,18.2967,18.2652,18.2809,147872.0
2016-11-09 13:50:00,23.21,23.25,23.18,23.19,90365.0,18.2809,18.3124,18.2573,18.2652,90365.0
2016-11-09 14:00:00,23.19,23.23,23.18,23.21,130838.0,18.2652,18.2967,18.2573,18.2809,130838.0
2016-11-09 14:10:00,23.2,23.24,23.2,23.23,112140.0,18.2731,18.3046,18.2731,18.2967,112140.0
2016-11-09 14:20:00,23.24,23.27,23.22,23.25,157347.0,18.3046,18.3282,18.2888,18.3124,157347.0
2016-11-09 14:30:00,23.24,23.31,23.24,23.3,242164.0,18.3046,18.3597,18.3046,18.3518,242164.0
2016-11-09 14:40:00,23.3,23.32,23.29,23.3,186361.0,18.3518,18.3676,18.344,18.3518,186361.0
2016-11-09 14:50:00,23.3,23.31,23.21,23.22,287231.0,18.3518,18.3597,18.2809,18.2888,287231.0
2016-11-09 15:00:00,23.22,23.27,23.2,23.25,256218.0,18.2888,18.3282,18.2731,18.3124,256218.0
2016-11-09 15:10:00,23.25,23.28,23.25,23.28,171466.0,18.3124,18.3361,18.3124,18.3361,171466.0
2016-11-09 15:20:00,23.28,23.28,23.25,23.26,183163.0,18.3361,18.3361,18.3124,18.3203,183163.0
2016-11-09 15:30:00,23.25,23.25,23.19,23.21,272848.0,18.3124,18.3124,18.2652,18.2809,272848.0
2016-11-09 15:40:00,23.2,23.23,23.15,23.18,555103.0,18.2731,18.2967,18.2337,18.2573,555103.0
2016-11-09 15:50:00,23.18,23.22,23.17,23.21,873606.0,18.2573,18.2888,18.2494,18.2809,873606.0
2016-11-10 09:30:00,23.31,23.48,23.31,23.46,344046.0,18.3597,18.4936,18.3597,18.4778,344046.0
2016-11-10 09:40:00,23.46,23.58,23.45,23.58,284207.0,18.4778,18.5724,18.47,18.5724,284207.0
2016-11-10 09:50:00,23.58,23.58,23.5,23.52,260617.0,18.5724,18.5724,18.5094,18.5251,260617.0
2016-11-10 10:00:00,23.52,23.57,23.47,23.49,184841.0,18.5251,18.5645,18.4857,18.5015,184841.0
2016-11-10 10:10:00,23.49,23.49,23.43,23.43,163838.0,18.5015,18.5015,18.4542,18.4542,163838.0
2016-11-10 10:20:00,23.43,23.48,23.37,23.38,166923.0,18.4542,18.4936,18.407,18.4148,166923.0
2016-11-10 10:30:00,23.38,23.41,23.24,23.27,250795.0,18.4148,18.4385,18.3046,18.3282,250795.0
2016-11-10 10:40:00,23.27,23.38,23.26,23.32,205420.0,18.3282,18.4148,18.3203,18.3676,205420.0
2016-11-10 10:50:00,23.32,23.35,23.22,23.23,177259.0,18.3676,18.3912,18.2888,18.2967,177259.0
2016-11-10 11:00:00,23.23,23.32,23.21,23.27,188770.0,18.2967,18.3676,18.2809,18.3282,188770.0
2016-11-10 11:10:00,23.27,23.35,23.25,23.33,171112.0,18.3282,18.3912,18.3124,18.3755,171112.0
2016-11-10 11:20:00,23.33,23.41,23.33,23.38,150169.0,18.3755,18.4385,18.3755,18.4148,150169.0
2016-11-10 11:30:00,23.38,23.39,23.33,23.37,122231.0,18.4148,18.4227,18.3755,18.407,122231.0
2016-11-10 11:40:00,23.37,23.48,23.36,23.41,135694.0,18.407,18.4936,18.3991,18.4385,135694.0
2016-11-10 11:50:00,23.41,23.43,23.34,23.37,126693.0,18.4385,18.4542,18.3833,18.407,126693.0
2016-11-10 12:00:00,23.37,23.45,23.36,23.41,118891.0,18.407,18.47,18.3991,18.4385,118891.0
2016-11-10 12:10:00,23.41,23.46,23.4,23.42,124092.0,18.4385,18.4778,18.4306,18.4463,124092.0
2016-11-10 12:20:00,23.42,23.43,23.37,23.39,89159.0,18.4463,18.4542,18.407,18.4227,89159.0
2016-11-10 12:30:00,23.39,23.42,23.36,23.36,106081.0,18.4227,18.4463,18.3991,18.3991,106081.0
2016-11-10 12:40:00,23.35,23.4,23.32,23.37,112821.0,18.3912,18.4306,18.3676,18.407,112821.0
2016-11-10 12:50:00,23.38,23.43,23.36,23.42,109864.0,18.4148,18.4542,18.3991,18.4463,109864.0
2016-11-10 13:00:00,23.42,23.47,23.4,23.46,88720.0,18.4463,18.4857,18.4306,18.4778,88720.0
2016-11-10 13:10:00,23.46,23.48,23.4,23.41,127338.0,18.4778,18.4936,18.4306,18.4385,127338.0
2016-11-10 13:20:00,23.41,23.45,23.37,23.4,105903.0,18.4385,18.47,18.407,18.4306,105903.0
2016-11-10 13:30:00,23.41,23.43,23.39,23.41,90516.0,18.4385,18.4542,18.4227,18.4385,90516.0
2016-11-10 13:40:00,23.41,23.43,23.37,23.42,764153.0,18.4385,18.4542,18.407,18.4463,764153.0
2016-11-10 13:50:00,23.42,23.42,23.37,23.39,93900.0,18.4463,18.4463,18.407,18.4227,93900.0
2016-11-10 14:00:00,23.38,23.4,23.35,23.37,165271.0,18.4148,18.4306,18.3912,18.407,165271.0
2016-11-10 14:10:00,23.37,23.38,23.31,23.32,145349.0,18.407,18.4148,18.3597,18.3676,145349.0
2016-11-10 14:20:00,23.32,23.34,23.3,23.3,140159.0,18.3676,18.3833,18.3518,18.3518,140159.0
2016-11-10 14:30:00,23.3,23.32,23.29,23.3,138986.0,18.3518,18.3676,18.344,18.3518,138986.0
2016-11-10 14:40:00,23.31,23.34,23.29,23.29,229432.0,18.3597,18.3833,18.344,18.344,229432.0
2016-11-10 14:50:00,23.3,23.31,23.27,23.3,155184.0,18.3518,18.3597,18.3282,18.3518,155184.0
2016-11-10 15:00:00,23.3,23.32,23.27,23.28,250389.0,18.3518,18.3676,18.3282,18.3361,250389.0
2016-11-10 15:10:00,23.28,23.28,23.25,23.27,161379.0,18.3361,18.3361,18.3124,18.3282,161379.0
2016-11-10 15:20:00,23.27,23.27,23.24,23.24,224519.0,18.3282,18.3282,18.3046,18.3046,224519.0
2016-11-10 15:30:00,23.24,23.25,23.18,23.2,358245.0,18.3046,18.3124,18.2573,18.2731,358245.0
2016-11-10 15:40:00,23.2,23.21,23.18,23.2,675125.0,18.2731,18.2809,18.2573,18.2731,675125.0
2016-11-10 15:50:00,23.2,23.22,23.17,23.2,1156160.0,18.2731,18.2888,18.2494,18.2731,1156160.0
2016-11-11 09:30:00,23.12,23.27,23.11,23.26,223385.0,18.2101,18.3282,18.2022,18.3203,223385.0
2016-11-11 09:40:00,23.26,23.28,23.2,23.25,191090.0,18.3203,18.3361,18.2731,18.3124,191090.0
2016-11-11 09:50:00,23.25,23.29,23.18,23.23,228893.0,18.3124,18.344,18.2573,18.2967,228893.0
2016-11-11 10:00:00,23.23,23.33,23.21,23.3,425122.0,18.2967,18.3755,18.2809,18.3518,425122.0
2016-11-11 10:10:00,23.31,23.33,23.27,23.3,158931.0,18.3597,18.3755,18.3282,18.3518,158931.0
2016-11-11 10:20:00,23.3,23.35,23.28,23.32,159585.0,18.3518,18.3912,18.3361,18.3676,159585.0
2016-11-11 10:30:00,23.33,23.33,23.27,23.29,144855.0,18.3755,18.3755,18.3282,18.344,144855.0
2016-11-11 10:40:00,23.29,23.32,23.25,23.28,113765.0,18.344,18.3676,18.3124,18.3361,113765.0
2016-11-11 10:50:00,23.28,23.31,23.24,23.29,110802.0,18.3361,18.3597,18.3046,18.344,110802.0
2016-11-11 11:00:00,23.29,23.31,23.24,23.28,153460.0,18.344,18.3597,18.3046,18.3361,153460.0
2016-11-11 11:10:00,23.29,23.29,23.21,23.22,122354.0,18.344,18.344,18.2809,18.2888,122354.0
2016-11-11 11:20:00,23.23,23.23,23.18,23.22,186670.0,18.2967,18.2967,18.2573,18.2888,186670.0
2016-11-11 11:30:00,23.22,23.26,23.22,23.23,102958.0,18.2888,18.3203,18.2888,18.2967,102958.0
2016-11-11 11:40:00,23.23,23.25,23.19,23.19,114294.0,18.2967,18.3124,18.2652,18.2652,114294.0
2016-11-11 11:50:00,23.19,23.25,23.19,23.22,179883.0,18.2652,18.3124,18.2652,18.2888,179883.0
2016-11-11 12:00:00,23.22,23.26,23.22,23.24,187028.0,18.2888,18.3203,18.2888,18.3046,187028.0
2016-11-11 12:10:00,23.25,23.26,23.22,23.24,178504.0,18.3124,18.3203,18.2888,18.3046,178504.0
2016-11-11 12:20:00,23.24,23.27,23.23,23.25,103437.0,18.3046,18.3282,18.2967,18.3124,103437.0
2016-11-11 12:30:00,23.26,23.28,23.24,23.25,99835.0,18.3203,18.3361,18.3046,18.3124,99835.0
2016-11-11 12:40:00,23.25,23.31,23.25,23.3,199473.0,18.3124,18.3597,18.3124,18.3518,199473.0
2016-11-11 12:50:00,23.3,23.38,23.28,23.37,273882.0,18.3518,18.4148,18.3361,18.407,273882.0
2016-11-11 13:00:00,23.38,23.43,23.36,23.41,185862.0,18.4148,18.4542,18.3991,18.4385,185862.0
2016-11-11 13:10:00,23.4,23.46,23.39,23.43,174219.0,18.4306,18.4778,18.4227,18.4542,174219.0
2016-11-11 13:20:00,23.43,23.47,23.42,23.44,195044.0,18.4542,18.4857,18.4463,18.4621,195044.0
2016-11-11 13:30:00,23.44,23.45,23.33,23.36,266194.0,18.4621,18.47,18.3755,18.3991,266194.0
2016-11-11 13:40:00,23.37,23.39,23.34,23.36,84103.0,18.407,18.4227,18.3833,18.3991,84103.0
2016-11-11 13:50:00,23.36,23.4,23.34,23.35,287440.0,18.3991,18.4306,18.3833,18.3912,287440.0
2016-11-11 14:00:00,23.34,23.34,23.29,23.33,197990.0,18.3833,18.3833,18.344,18.3755,197990.0
2016-11-11 14:10:00,23.33,23.36,23.31,23.36,222831.0,18.3755,18.3991,18.3597,18.3991,222831.0
2016-11-11 14:20:00,23.36,23.36,23.3,23.31,368433.0,18.3991,18.3991,18.3518,18.3597,368433.0
2016-11-11 14:30:00,23.31,23.33,23.29,23.3,136598.0,18.3597,18.3755,18.344,18.3518,136598.0
2016-11-11 14:40:00,23.3,23.32,23.3,23.3,178607.0,18.3518,18.3676,18.3518,18.3518,178607.0
2016-11-11 14:50:00,23.3,23.35,23.3,23.32,167660.0,18.3518,18.3912,18.3518,18.3676,167660.0
2016-11-11 15:00:00,23.32,23.36,23.31,23.36,273645.0,18.3676,18.3991,18.3597,18.3991,273645.0
2016-11-11 15:10:00,23.36,23.4,23.35,23.4,271121.0,18.3991,18.4306,18.3912,18.4306,271121.0
2016-11-11 15:20:00,23.4,23.4,23.38,23.39,186820.0,18.4306,18.4306,18.4148,18.4227,186820.0
2016-11-11 15:30:00,23.39,23.42,23.39,23.41,236444.0,18.4227,18.4463,18.4227,18.4385,236444.0
2016-11-11 15:40:00,23.41,23.43,23.4,23.42,317907.0,18.4385,18.4542,18.4306,18.4463,317907.0
2016-11-11 15:50:00,23.42,23.43,23.4,23.4,917838.0,18.4463,18.4542,18.4306,18.4306,917838.0
2016-11-14 09:30:00,23.48,23.62,23.45,23.53,187672.0,18.4936,18.6039,18.47,18.533,187672.0
2016-11-14 09:40:00,23.52,23.6,23.51,23.59,95044.0,18.5251,18.5881,18.5172,18.5802,95044.0
2016-11-14 09:50:00,23.59,23.59,23.5,23.51,118655.0,18.5802,18.5802,18.5094,18.5172,118655.0
2016-11-14 10:00:00,23.51,23.58,23.5,23.54,128486.0,18.5172,18.5724,18.5094,18.5409,128486.0
2016-11-14 10:10:00,23.55,23.59,23.53,23.55,93801.0,18.5487,18.5802,18.533,18.5487,93801.0
2016-11-14 10:20:00,23.56,23.57,23.49,23.51,106370.0,18.5566,18.5645,18.5015,18.5172,106370.0
2016-11-14 10:30:00,23.52,23.54,23.49,23.51,104520.0,18.5251,18.5409,18.5015,18.5172,104520.0
2016-11-14 10:40:00,23.51,23.53,23.46,23.46,90867.0,18.5172,18.533,18.4778,18.4778,90867.0
2016-11-14 10:50:00,23.46,23.49,23.43,23.44,89588.0,18.4778,18.5015,18.4542,18.4621,89588.0
2016-11-14 11:00:00,23.44,23.47,23.42,23.46,78554.0,18.4621,18.4857,18.4463,18.4778,78554.0
2016-11-14 11:10:00,23.46,23.49,23.45,23.48,75632.0,18.4778,18.5015,18.47,18.4936,75632.0
2016-11-14 11:20:00,23.48,23.48,23.45,23.46,100776.0,18.4936,18.4936,18.47,18.4778,100776.0
2016-11-14 11:30:00,23.46,23.49,23.45,23.46,116165.0,18.4778,18.5015,18.47,18.4778,116165.0
2016-11-14 11:40:00,23.47,23.5,23.45,23.47,81850.0,18.4857,18.5094,18.47,18.4857,81850.0
2016-11-14 11:50:00,23.48,23.5,23.43,23.45,61369.0,18.4936,18.5094,18.4542,18.47,61369.0
2016-11-14 12:00:00,23.45,23.46,23.42,23.42,119594.0,18.47,18.4778,18.4463,18.4463,119594.0
2016-11-14 12:10:00,23.43,23.44,23.42,23.44,49280.0,18.4542,18.4621,18.4463,18.4621,49280.0
2016-11-14 12:20:00,23.43,23.43,23.4,23.42,73174.0,18.4542,18.4542,18.4306,18.4463,73174.0
2016-11-14 12:30:00,23.42,23.44,23.4,23.44,98884.0,18.4463,18.4621,18.4306,18.4621,98884.0
2016-11-14 12:40:00,23.44,23.47,23.43,23.46,95477.0,18.4621,18.4857,18.4542,18.4778,95477.0
2016-11-14 12:50:00,23.45,23.48,23.44,23.46,98604.0,18.47,18.4936,18.4621,18.4778,98604.0
2016-11-14 13:00:00,23.47,23.5,23.45,23.5,75008.0,18.4857,18.5094,18.47,18.5094,75008.0
2016-11-14 13:10:00,23.5,23.52,23.5,23.52,148520.0,18.5094,18.5251,18.5094,18.5251,148520.0
2016-11-14 13:20:00,23.51,23.53,23.5,23.52,101399.0,18.5172,18.533,18.5094,18.5251,101399.0
2016-11-14 13:30:00,23.53,23.56,23.52,23.56,63729.0,18.533,18.5566,18.5251,18.5566,63729.0
2016-11-14 13:40:00,23.56,23.56,23.51,23.52,78974.0,18.5566,18.5566,18.5172,18.5251,78974.0
2016-11-14 13:50:00,23.52,23.54,23.5,23.51,73060.0,18.5251,18.5409,18.5094,18.5172,73060.0
2016-11-14 14:00:00,23.51,23.52,23.49,23.52,61075.0,18.5172,18.5251,18.5015,18.5251,61075.0
2016-11-14 14:10:00,23.52,23.53,23.51,23.52,76777.0,18.5251,18.533,18.5172,18.5251,76777.0
2016-11-14 14:20:00,23.51,23.53,23.5,23.53,52922.0,18.5172,18.533,18.5094,18.533,52922.0
2016-11-14 14:30:00,23.52,23.57,23.5,23.56,152725.0,18.5251,18.5645,18.5094,18.5566,152725.0
2016-11-14 14:40:00,23.55,23.62,23.54,23.61,276791.0,18.5487,18.6039,18.5409,18.596,276791.0
2016-11-14 14:50:00,23.61,23.64,23.6,23.62,150238.0,18.596,18.6196,18.5881,18.6039,150238.0
2016-11-14 15:00:00,23.62,23.65,23.61,23.64,153833.0,18.6039,18.6275,18.596,18.6196,153833.0
2016-11-14 15:10:00,23.64,23.65,23.62,23.64,223405.0,18.6196,18.6275,18.6039,18.6196,223405.0
2016-11-14 15:20:00,23.64,23.65,23.61,23.61,161981.0,18.6196,18.6275,18.596,18.596,161981.0
2016-11-14 15:30:00,23.61,23.62,23.58,23.59,332935.0,18.596,18.6039,18.5724,18.5802,332935.0
2016-11-14 15:40:00,23.59,23.6,23.53,23.54,433887.0,18.5802,18.5881,18.533,18.5409,433887.0
2016-11-14 15:50:00,23.55,23.55,23.46,23.5,1421863.0,18.5487,18.5487,18.4778,18.5094,1421863.0
2016-11-15 09:30:00,23.3,23.57,23.3,23.55,749762.0,18.4566,18.6705,18.4566,18.6546,749762.0
2016-11-15 09:40:00,23.55,23.55,23.48,23.5,133046.0,18.6546,18.6546,18.5992,18.615,133046.0
2016-11-15 09:50:00,23.5,23.55,23.46,23.46,137742.0,18.615,18.6546,18.5833,18.5833,137742.0
2016-11-15 10:00:00,23.46,23.5,23.43,23.45,133023.0,18.5833,18.615,18.5596,18.5754,133023.0
2016-11-15 10:10:00,23.45,23.5,23.43,23.5,81846.0,18.5754,18.615,18.5596,18.615,81846.0
2016-11-15 10:20:00,23.51,23.52,23.48,23.5,97712.0,18.6229,18.6309,18.5992,18.615,97712.0
2016-11-15 10:30:00,23.5,23.52,23.49,23.49,114685.0,18.615,18.6309,18.6071,18.6071,114685.0
2016-11-15 10:40:00,23.49,23.52,23.47,23.49,93907.0,18.6071,18.6309,18.5912,18.6071,93907.0
2016-11-15 10:50:00,23.5,23.53,23.48,23.52,66361.0,18.615,18.6388,18.5992,18.6309,66361.0
2016-11-15 11:00:00,23.52,23.54,23.5,23.52,99448.0,18.6309,18.6467,18.615,18.6309,99448.0
2016-11-15 11:10:00,23.52,23.56,23.5,23.55,89308.0,18.6309,18.6625,18.615,18.6546,89308.0
2016-11-15 11:20:00,23.55,23.58,23.54,23.58,96458.0,18.6546,18.6784,18.6467,18.6784,96458.0
2016-11-15 11:30:00,23.58,23.6,23.56,23.57,91610.0,18.6784,18.6942,18.6625,18.6705,91610.0
2016-11-15 11:40:00,23.57,23.58,23.54,23.55,77441.0,18.6705,18.6784,18.6467,18.6546,77441.0
2016-11-15 11:50:00,23.55,23.59,23.55,23.57,80765.0,18.6546,18.6863,18.6546,18.6705,80765.0
2016-11-15 12:00:00,23.57,23.6,23.55,23.59,57227.0,18.6705,18.6942,18.6546,18.6863,57227.0
2016-11-15 12:10:00,23.59,23.62,23.58,23.61,69858.0,18.6863,18.7101,18.6784,18.7021,69858.0
2016-11-15 12:20:00,23.61,23.62,23.59,23.6,51373.0,18.7021,18.7101,18.6863,18.6942,51373.0
2016-11-15 12:30:00,23.6,23.62,23.59,23.61,48983.0,18.6942,18.7101,18.6863,18.7021,48983.0
2016-11-15 12:40:00,23.61,23.61,23.57,23.58,61086.0,18.7021,18.7021,18.6705,18.6784,61086.0
2016-11-15 12:50:00,23.59,23.6,23.57,23.58,61035.0,18.6863,18.6942,18.6705,18.6784,61035.0
2016-11-15 13:00:00,23.58,23.6,23.58,23.59,56545.0,18.6784,18.6942,18.6784,18.6863,56545.0
2016-11-15 13:10:00,23.59,23.61,23.58,23.59,96824.0,18.6863,18.7021,18.6784,18.6863,96824.0
2016-11-15 13:20:00,23.59,23.6,23.58,23.58,43337.0,18.6863,18.6942,18.6784,18.6784,43337.0
2016-11-15 13:30:00,23.58,23.59,23.55,23.58,95241.0,18.6784,18.6863,18.6546,18.6784,95241.0
2016-11-15 13:40:00,23.58,23.59,23.57,23.58,51647.0,18.6784,18.6863,18.6705,18.6784,51647.0
2016-11-15 13:50:00,23.58,23.61,23.57,23.6,89622.0,18.6784,18.7021,18.6705,18.6942,89622.0
2016-11-15 14:00:00,23.6,23.62,23.59,23.62,88727.0,18.6942,18.7101,18.6863,18.7101,88727.0
2016-11-15 14:10:00,23.62,23.63,23.6,23.61,136071.0,18.7101,18.718,18.6942,18.7021,136071.0
2016-11-15 14:20:00,23.6,23.66,23.6,23.64,125618.0,18.6942,18.7418,18.6942,18.7259,125618.0
2016-11-15 14:30:00,23.65,23.68,23.64,23.67,117794.0,18.7338,18.7576,18.7259,18.7497,117794.0
2016-11-15 14:40:00,23.67,23.67,23.65,23.67,59839.0,18.7497,18.7497,18.7338,18.7497,59839.0
2016-11-15 14:50:00,23.67,23.7,23.66,23.68,110700.0,18.7497,18.7734,18.7418,18.7576,110700.0
2016-11-15 15:00:00,23.68,23.69,23.65,23.65,151792.0,18.7576,18.7655,18.7338,18.7338,151792.0
2016-11-15 15:10:00,23.65,23.67,23.63,23.66,114236.0,18.7338,18.7497,18.718,18.7418,114236.0
2016-11-15 15:20:00,23.66,23.7,23.65,23.68,160538.0,18.7418,18.7734,18.7338,18.7576,160538.0
2016-11-15 15:30:00,23.67,23.69,23.66,23.68,166388.0,18.7497,18.7655,18.7418,18.7576,166388.0
2016-11-15 15:40:00,23.68,23.68,23.65,23.65,300244.0,18.7576,18.7576,18.7338,18.7338,300244.0
2016-11-15 15:50:00,23.65,23.66,23.63,23.66,803855.0,18.7338,18.7418,18.718,18.7418,803855.0
2016-11-16 09:30:00,23.55,23.69,23.52,23.68,254132.0,18.6546,18.7655,18.6309,18.7576,254132.0
2016-11-16 09:40:00,23.68,23.77,23.67,23.76,261101.0,18.7576,18.8289,18.7497,18.821,261101.0
2016-11-16 09:50:00,23.75,23.79,23.72,23.74,254046.0,18.813,18.8447,18.7893,18.8051,254046.0
2016-11-16 10:00:00,23.73,23.81,23.73,23.79,361297.0,18.7972,18.8606,18.7972,18.8447,361297.0
2016-11-16 10:10:00,23.8,23.83,23.79,23.83,149686.0,18.8526,18.8764,18.8447,18.8764,149686.0
2016-11-16 10:20:00,23.83,23.85,23.82,23.84,192904.0,18.8764,18.8923,18.8685,18.8843,192904.0
2016-11-16 10:30:00,23.84,23.89,23.84,23.88,161164.0,18.8843,18.9239,18.8843,18.916,161164.0
2016-11-16 10:40:00,23.87,23.9,23.86,23.89,125951.0,18.9081,18.9319,18.9002,18.9239,125951.0
2016-11-16 10:50:00,23.89,23.9,23.88,23.89,170420.0,18.9239,18.9319,18.916,18.9239,170420.0
2016-11-16 11:00:00,23.89,23.9,23.81,23.83,202279.0,18.9239,18.9319,18.8606,18.8764,202279.0
2016-11-16 11:10:00,23.83,23.85,23.81,23.83,98726.0,18.8764,18.8923,18.8606,18.8764,98726.0
2016-11-16 11:20:00,23.83,23.87,23.83,23.87,91962.0,18.8764,18.9081,18.8764,18.9081,91962.0
2016-11-16 11:30:00,23.86,23.87,23.84,23.85,106169.0,18.9002,18.9081,18.8843,18.8923,106169.0
2016-11-16 11:40:00,23.85,23.86,23.79,23.8,157859.0,18.8923,18.9002,18.8447,18.8526,157859.0
2016-11-16 11:50:00,23.79,23.81,23.74,23.75,146973.0,18.8447,18.8606,18.8051,18.813,146973.0
2016-11-16 12:00:00,23.74,23.75,23.68,23.71,118800.0,18.8051,18.813,18.7576,18.7814,118800.0
2016-11-16 12:10:00,23.71,23.74,23.69,23.69,86363.0,18.7814,18.8051,18.7655,18.7655,86363.0
2016-11-16 12:20:00,23.69,23.71,23.68,23.69,115150.0,18.7655,18.7814,18.7576,18.7655,115150.0
2016-11-16 12:30:00,23.69,23.73,23.69,23.73,102060.0,18.7655,18.7972,18.7655,18.7972,102060.0
2016-11-16 12:40:00,23.73,23.74,23.69,23.7,145358.0,18.7972,18.8051,18.7655,18.7734,145358.0
2016-11-16 12:50:00,23.7,23.73,23.7,23.71,67489.0,18.7734,18.7972,18.7734,18.7814,67489.0
2016-11-16 13:00:00,23.72,23.72,23.69,23.7,46547.0,18.7893,18.7893,18.7655,18.7734,46547.0
2016-11-16 13:10:00,23.7,23.71,23.65,23.66,133542.0,18.7734,18.7814,18.7338,18.7418,133542.0
2016-11-16 13:20:00,23.67,23.67,23.65,23.66,84248.0,18.7497,18.7497,18.7338,18.7418,84248.0
2016-11-16 13:30:00,23.66,23.7,23.66,23.7,108963.0,18.7418,18.7734,18.7418,18.7734,108963.0
2016-11-16 13:40:00,23.7,23.71,23.68,23.7,69026.0,18.7734,18.7814,18.7576,18.7734,69026.0
2016-11-16 13:50:00,23.71,23.73,23.7,23.73,88299.0,18.7814,18.7972,18.7734,18.7972,88299.0
2016-11-16 14:00:00,23.73,23.75,23.71,23.71,125097.0,18.7972,18.813,18.7814,18.7814,125097.0
2016-11-16 14:10:00,23.71,23.72,23.7,23.71,91986.0,18.7814,18.7893,18.7734,18.7814,91986.0
2016-11-16 14:20:00,23.71,23.73,23.68,23.71,143349.0,18.7814,18.7972,18.7576,18.7814,143349.0
2016-11-16 14:30:00,23.71,23.72,23.7,23.71,151962.0,18.7814,18.7893,18.7734,18.7814,151962.0
2016-11-16 14:40:00,23.71,23.74,23.7,23.72,124858.0,18.7814,18.8051,18.7734,18.7893,124858.0
2016-11-16 14:50:00,23.72,23.73,23.7,23.7,100084.0,18.7893,18.7972,18.7734,18.7734,100084.0
2016-11-16 15:00:00,23.71,23.71,23.69,23.69,85811.0,18.7814,18.7814,18.7655,18.7655,85811.0
2016-11-16 15:10:00,23.7,23.76,23.69,23.75,187934.0,18.7734,18.821,18.7655,18.813,187934.0
2016-11-16 15:20:00,23.75,23.75,23.67,23.69,103816.0,18.813,18.813,18.7497,18.7655,103816.0
2016-11-16 15:30:00,23.68,23.69,23.68,23.68,78423.0,18.7576,18.7655,18.7576,18.7576,78423.0
2016-11-16 15:40:00,23.69,23.7,23.67,23.67,208727.0,18.7655,18.7734,18.7497,18.7497,208727.0
2016-11-16 15:50:00,23.68,23.68,23.66,23.68,401718.0,18.7576,18.7576,18.7418,18.7576,401718.0
2016-11-17 09:30:00,23.79,23.88,23.74,23.83,368301.0,18.8447,18.916,18.8051,18.8764,368301.0
2016-11-17 09:40:00,23.82,23.88,23.8,23.86,150950.0,18.8685,18.916,18.8526,18.9002,150950.0
2016-11-17 09:50:00,23.86,23.88,23.77,23.79,138019.0,18.9002,18.916,18.8289,18.8447,138019.0
2016-11-17 10:00:00,23.8,23.82,23.79,23.8,96922.0,18.8526,18.8685,18.8447,18.8526,96922.0
2016-11-17 10:10:00,23.8,23.81,23.76,23.8,107927.0,18.8526,18.8606,18.821,18.8526,107927.0
2016-11-17 10:20:00,23.79,23.82,23.78,23.82,62135.0,18.8447,18.8685,18.8368,18.8685,62135.0
2016-11-17 10:30:00,23.82,23.82,23.77,23.82,101686.0,18.8685,18.8685,18.8289,18.8685,101686.0
2016-11-17 10:40:00,23.81,23.82,23.78,23.8,65740.0,18.8606,18.8685,18.8368,18.8526,65740.0
2016-11-17 10:50:00,23.8,23.81,23.77,23.78,94861.0,18.8526,18.8606,18.8289,18.8368,94861.0
2016-11-17 11:00:00,23.78,23.81,23.77,23.8,37344.0,18.8368,18.8606,18.8289,18.8526,37344.0
2016-11-17 11:10:00,23.81,23.84,23.8,23.83,93349.0,18.8606,18.8843,18.8526,18.8764,93349.0
2016-11-17 11:20:00,23.83,23.83,23.8,23.82,37374.0,18.8764,18.8764,18.8526,18.8685,37374.0
2016-11-17 11:30:00,23.82,23.82,23.77,23.78,103483.0,18.8685,18.8685,18.8289,18.8368,103483.0
2016-11-17 11:40:00,23.77,23.81,23.77,23.8,61072.0,18.8289,18.8606,18.8289,18.8526,61072.0
2016-11-17 11:50:00,23.8,23.82,23.79,23.8,39070.0,18.8526,18.8685,18.8447,18.8526,39070.0
2016-11-17 12:00:00,23.8,23.83,23.8,23.83,37989.0,18.8526,18.8764,18.8526,18.8764,37989.0
2016-11-17 12:10:00,23.82,23.85,23.82,23.83,47925.0,18.8685,18.8923,18.8685,18.8764,47925.0
2016-11-17 12:20:00,23.83,23.85,23.82,23.85,53666.0,18.8764,18.8923,18.8685,18.8923,53666.0
2016-11-17 12:30:00,23.84,23.86,23.83,23.86,38740.0,18.8843,18.9002,18.8764,18.9002,38740.0
2016-11-17 12:40:00,23.86,23.86,23.82,23.84,115626.0,18.9002,18.9002,18.8685,18.8843,115626.0
2016-11-17 12:50:00,23.84,23.85,23.81,23.84,53255.0,18.8843,18.8923,18.8606,18.8843,53255.0
2016-11-17 13:00:00,23.83,23.85,23.83,23.83,44937.0,18.8764,18.8923,18.8764,18.8764,44937.0
2016-11-17 13:10:00,23.83,23.85,23.83,23.85,28349.0,18.8764,18.8923,18.8764,18.8923,28349.0
2016-11-17 13:20:00,23.85,23.85,23.81,23.82,43289.0,18.8923,18.8923,18.8606,18.8685,43289.0
2016-11-17 13:30:00,23.82,23.84,23.81,23.83,43152.0,18.8685,18.8843,18.8606,18.8764,43152.0
2016-11-17 13:40:00,23.83,23.84,23.82,23.84,58337.0,18.8764,18.8843,18.8685,18.8843,58337.0
2016-11-17 13:50:00,23.84,23.86,23.81,23.81,116779.0,18.8843,18.9002,18.8606,18.8606,116779.0
2016-11-17 14:00:00,23.81,23.85,23.81,23.85,72481.0,18.8606,18.8923,18.8606,18.8923,72481.0
2016-11-17 14:10:00,23.85,23.86,23.84,23.85,91175.0,18.8923,18.9002,18.8843,18.8923,91175.0
2016-11-17 14:20:00,23.85,23.85,23.82,23.82,46629.0,18.8923,18.8923,18.8685,18.8685,46629.0
2016-11-17 14:30:00,23.83,23.84,23.82,23.84,42655.0,18.8764,18.8843,18.8685,18.8843,42655.0
2016-11-17 14:40:00,23.84,23.85,23.83,23.84,70723.0,18.8843,18.8923,18.8764,18.8843,70723.0
2016-11-17 14:50:00,23.83,23.84,23.82,23.84,63460.0,18.8764,18.8843,18.8685,18.8843,63460.0
2016-11-17 15:00:00,23.84,23.85,23.82,23.83,82592.0,18.8843,18.8923,18.8685,18.8764,82592.0
2016-11-17 15:10:00,23.83,23.84,23.82,23.84,119226.0,18.8764,18.8843,18.8685,18.8843,119226.0
2016-11-17 15:20:00,23.84,23.85,23.83,23.85,68945.0,18.8843,18.8923,18.8764,18.8923,68945.0
2016-11-17 15:30:00,23.85,23.85,23.84,23.85,79276.0,18.8923,18.8923,18.8843,18.8923,79276.0
2016-11-17 15:40:00,23.85,23.85,23.81,23.81,257928.0,18.8923,18.8923,18.8606,18.8606,257928.0
2016-11-17 15:50:00,23.81,23.83,23.8,23.82,609386.0,18.8606,18.8764,18.8526,18.8685,609386.0
2016-11-18 09:30:00,23.82,23.82,23.71,23.75,395207.0,18.8685,18.8685,18.7814,18.813,395207.0
2016-11-18 09:40:00,23.75,23.81,23.69,23.8,155035.0,18.813,18.8606,18.7655,18.8526,155035.0
2016-11-18 09:50:00,23.81,23.85,23.8,23.84,79841.0,18.8606,18.8923,18.8526,18.8843,79841.0
2016-11-18 10:00:00,23.84,23.89,23.83,23.84,137589.0,18.8843,18.9239,18.8764,18.8843,137589.0
2016-11-18 10:10:00,23.84,23.88,23.83,23.86,107079.0,18.8843,18.916,18.8764,18.9002,107079.0
2016-11-18 10:20:00,23.86,23.89,23.85,23.88,68526.0,18.9002,18.9239,18.8923,18.916,68526.0
2016-11-18 10:30:00,23.88,23.89,23.83,23.85,91549.0,18.916,18.9239,18.8764,18.8923,91549.0
2016-11-18 10:40:00,23.85,23.85,23.8,23.81,80979.0,18.8923,18.8923,18.8526,18.8606,80979.0
2016-11-18 10:50:00,23.82,23.84,23.8,23.83,85615.0,18.8685,18.8843,18.8526,18.8764,85615.0
2016-11-18 11:00:00,23.83,23.83,23.78,23.78,160496.0,18.8764,18.8764,18.8368,18.8368,160496.0
2016-11-18 11:10:00,23.79,23.84,23.77,23.83,67639.0,18.8447,18.8843,18.8289,18.8764,67639.0
2016-11-18 11:20:00,23.84,23.84,23.79,23.81,71310.0,18.8843,18.8843,18.8447,18.8606,71310.0
2016-11-18 11:30:00,23.81,23.81,23.78,23.81,59731.0,18.8606,18.8606,18.8368,18.8606,59731.0
2016-11-18 11:40:00,23.8,23.84,23.79,23.79,79204.0,18.8526,18.8843,18.8447,18.8447,79204.0
2016-11-18 11:50:00,23.79,23.79,23.76,23.77,56190.0,18.8447,18.8447,18.821,18.8289,56190.0
2016-11-18 12:00:00,23.77,23.8,23.77,23.8,57857.0,18.8289,18.8526,18.8289,18.8526,57857.0
2016-11-18 12:10:00,23.8,23.82,23.78,23.8,49899.0,18.8526,18.8685,18.8368,18.8526,49899.0
2016-11-18 12:20:00,23.8,23.82,23.79,23.82,44129.0,18.8526,18.8685,18.8447,18.8685,44129.0
2016-11-18 12:30:00,23.82,23.82,23.79,23.79,44386.0,18.8685,18.8685,18.8447,18.8447,44386.0
2016-11-18 12:40:00,23.79,23.81,23.79,23.8,43611.0,18.8447,18.8606,18.8447,18.8526,43611.0
2016-11-18 12:50:00,23.8,23.83,23.8,23.82,57929.0,18.8526,18.8764,18.8526,18.8685,57929.0
2016-11-18 13:00:00,23.83,23.84,23.82,23.83,36518.0,18.8764,18.8843,18.8685,18.8764,36518.0
2016-11-18 13:10:00,23.84,23.85,23.83,23.84,48834.0,18.8843,18.8923,18.8764,18.8843,48834.0
2016-11-18 13:20:00,23.84,23.86,23.84,23.84,48413.0,18.8843,18.9002,18.8843,18.8843,48413.0
2016-11-18 13:30:00,23.84,23.86,23.81,23.84,93432.0,18.8843,18.9002,18.8606,18.8843,93432.0
2016-11-18 13:40:00,23.84,23.86,23.81,23.81,107341.0,18.8843,18.9002,18.8606,18.8606,107341.0
2016-11-18 13:50:00,23.82,23.82,23.81,23.81,27379.0,18.8685,18.8685,18.8606,18.8606,27379.0
2016-11-18 14:00:00,23.81,23.81,23.77,23.77,92179.0,18.8606,18.8606,18.8289,18.8289,92179.0
2016-11-18 14:10:00,23.77,23.78,23.77,23.77,41092.0,18.8289,18.8368,18.8289,18.8289,41092.0
2016-11-18 14:20:00,23.78,23.8,23.77,23.79,113363.0,18.8368,18.8526,18.8289,18.8447,113363.0
2016-11-18 14:30:00,23.79,23.82,23.78,23.82,90500.0,18.8447,18.8685,18.8368,18.8685,90500.0
2016-11-18 14:40:00,23.82,23.82,23.78,23.78,82821.0,18.8685,18.8685,18.8368,18.8368,82821.0
2016-11-18 14:50:00,23.79,23.8,23.78,23.78,64798.0,18.8447,18.8526,18.8368,18.8368,64798.0
2016-11-18 15:00:00,23.79,23.82,23.78,23.8,124574.0,18.8447,18.8685,18.8368,18.8526,124574.0
2016-11-18 15:10:00,23.8,23.84,23.8,23.83,91373.0,18.8526,18.8843,18.8526,18.8764,91373.0
2016-11-18 15:20:00,23.83,23.85,23.83,23.83,94562.0,18.8764,18.8923,18.8764,18.8764,94562.0
2016-11-18 15:30:00,23.83,23.85,23.83,23.83,107975.0,18.8764,18.8923,18.8764,18.8764,107975.0
2016-11-18 15:40:00,23.83,23.84,23.82,23.82,124110.0,18.8764,18.8843,18.8685,18.8685,124110.0
2016-11-18 15:50:00,23.82,23.84,23.8,23.83,613956.0,18.8685,18.8843,18.8526,18.8764,613956.0
2016-11-21 09:30:00,23.9,23.97,23.77,23.96,185133.0,18.9319,18.9873,18.8289,18.9794,185133.0
2016-11-21 09:40:00,23.96,24.0,23.91,23.99,127675.0,18.9794,19.0111,18.9398,19.0032,127675.0
2016-11-21 09:50:00,23.99,24.0,23.91,23.93,109357.0,19.0032,19.0111,18.9398,18.9556,109357.0
2016-11-21 10:00:00,23.93,23.95,23.89,23.9,58169.0,18.9556,18.9715,18.9239,18.9319,58169.0
2016-11-21 10:10:00,23.91,23.93,23.88,23.89,61241.0,18.9398,18.9556,18.916,18.9239,61241.0
2016-11-21 10:20:00,23.89,23.92,23.84,23.87,108216.0,18.9239,18.9477,18.8843,18.9081,108216.0
2016-11-21 10:30:00,23.87,23.88,23.86,23.87,27752.0,18.9081,18.916,18.9002,18.9081,27752.0
2016-11-21 10:40:00,23.87,23.87,23.84,23.86,101566.0,18.9081,18.9081,18.8843,18.9002,101566.0
2016-11-21 10:50:00,23.86,23.88,23.84,23.86,73084.0,18.9002,18.916,18.8843,18.9002,73084.0
2016-11-21 11:00:00,23.87,23.88,23.83,23.83,56022.0,18.9081,18.916,18.8764,18.8764,56022.0
2016-11-21 11:10:00,23.84,23.87,23.83,23.84,153492.0,18.8843,18.9081,18.8764,18.8843,153492.0
2016-11-21 11:20:00,23.84,23.85,23.82,23.82,65280.0,18.8843,18.8923,18.8685,18.8685,65280.0
2016-11-21 11:30:00,23.83,23.87,23.82,23.86,38671.0,18.8764,18.9081,18.8685,18.9002,38671.0
2016-11-21 11:40:00,23.86,23.86,23.83,23.84,83150.0,18.9002,18.9002,18.8764,18.8843,83150.0
2016-11-21 11:50:00,23.85,23.87,23.84,23.85,67551.0,18.8923,18.9081,18.8843,18.8923,67551.0
2016-11-21 12:00:00,23.85,23.89,23.84,23.88,84330.0,18.8923,18.9239,18.8843,18.916,84330.0
2016-11-21 12:10:00,23.88,23.88,23.86,23.88,42607.0,18.916,18.916,18.9002,18.916,42607.0
2016-11-21 12:20:00,23.88,23.9,23.86,23.89,55345.0,18.916,18.9319,18.9002,18.9239,55345.0
2016-11-21 12:30:00,23.89,23.93,23.88,23.93,48541.0,18.9239,18.9556,18.916,18.9556,48541.0
2016-11-21 12:40:00,23.93,23.94,23.89,23.92,49717.0,18.9556,18.9635,18.9239,18.9477,49717.0
2016-11-21 12:50:00,23.92,23.92,23.91,23.92,39507.0,18.9477,18.9477,18.9398,18.9477,39507.0
2016-11-21 13:00:00,23.92,23.96,23.91,23.96,67887.0,18.9477,18.9794,18.9398,18.9794,67887.0
2016-11-21 13:10:00,23.96,23.97,23.95,23.97,31554.0,18.9794,18.9873,18.9715,18.9873,31554.0
2016-11-21 13:20:00,23.97,23.97,23.92,23.95,95811.0,18.9873,18.9873,18.9477,18.9715,95811.0
2016-11-21 13:30:00,23.95,23.95,23.89,23.89,37926.0,18.9715,18.9715,18.9239,18.9239,37926.0
2016-11-21 13:40:00,23.89,23.91,23.89,23.89,32918.0,18.9239,18.9398,18.9239,18.9239,32918.0
2016-11-21 13:50:00,23.89,23.9,23.86,23.86,54257.0,18.9239,18.9319,18.9002,18.9002,54257.0
2016-11-21 14:00:00,23.86,23.88,23.86,23.88,67196.0,18.9002,18.916,18.9002,18.916,67196.0
2016-11-21 14:10:00,23.87,23.9,23.84,23.88,255512.0,18.9081,18.9319,18.8843,18.916,255512.0
2016-11-21 14:20:00,23.88,23.9,23.87,23.89,97859.0,18.916,18.9319,18.9081,18.9239,97859.0
2016-11-21 14:30:00,23.89,23.9,23.87,23.89,117050.0,18.9239,18.9319,18.9081,18.9239,117050.0
2016-11-21 14:40:00,23.89,23.9,23.86,23.89,106366.0,18.9239,18.9319,18.9002,18.9239,106366.0
2016-11-21 14:50:00,23.88,23.89,23.86,23.87,66469.0,18.916,18.9239,18.9002,18.9081,66469.0
2016-11-21 15:00:00,23.87,23.87,23.86,23.87,34219.0,18.9081,18.9081,18.9002,18.9081,34219.0
2016-11-21 15:10:00,23.87,23.87,23.85,23.86,81063.0,18.9081,18.9081,18.8923,18.9002,81063.0
2016-11-21 15:20:00,23.86,23.86,23.83,23.85,117401.0,18.9002,18.9002,18.8764,18.8923,117401.0
2016-11-21 15:30:00,23.85,23.88,23.84,23.88,107376.0,18.8923,18.916,18.8843,18.916,107376.0
2016-11-21 15:40:00,23.88,23.88,23.84,23.86,253249.0,18.916,18.916,18.8843,18.9002,253249.0
2016-11-21 15:50:00,23.86,23.88,23.85,23.86,639844.0,18.9002,18.916,18.8923,18.9002,639844.0
2016-11-22 09:30:00,23.98,24.05,23.88,24.05,394362.0,18.9952,19.0507,18.916,19.0507,394362.0
2016-11-22 09:40:00,24.05,24.06,24.0,24.02,98227.0,19.0507,19.0586,19.0111,19.0269,98227.0
2016-11-22 09:50:00,24.02,24.04,23.97,23.98,98909.0,19.0269,19.0428,18.9873,18.9952,98909.0
2016-11-22 10:00:00,23.98,24.0,23.97,24.0,66505.0,18.9952,19.0111,18.9873,19.0111,66505.0
2016-11-22 10:10:00,24.0,24.04,23.99,24.01,86488.0,19.0111,19.0428,19.0032,19.019,86488.0
2016-11-22 10:20:00,24.01,24.01,23.97,23.97,59562.0,19.019,19.019,18.9873,18.9873,59562.0
2016-11-22 10:30:00,23.97,23.98,23.91,23.91,150981.0,18.9873,18.9952,18.9398,18.9398,150981.0
2016-11-22 10:40:00,23.91,23.93,23.89,23.92,82300.0,18.9398,18.9556,18.9239,18.9477,82300.0
2016-11-22 10:50:00,23.92,23.95,23.9,23.92,106528.0,18.9477,18.9715,18.9319,18.9477,106528.0
2016-11-22 11:00:00,23.92,23.97,23.91,23.96,66543.0,18.9477,18.9873,18.9398,18.9794,66543.0
2016-11-22 11:10:00,23.96,23.97,23.91,23.94,139960.0,18.9794,18.9873,18.9398,18.9635,139960.0
2016-11-22 11:20:00,23.94,23.95,23.89,23.89,109543.0,18.9635,18.9715,18.9239,18.9239,109543.0
2016-11-22 11:30:00,23.89,23.91,23.88,23.91,120368.0,18.9239,18.9398,18.916,18.9398,120368.0
2016-11-22 11:40:00,23.91,23.94,23.9,23.94,53252.0,18.9398,18.9635,18.9319,18.9635,53252.0
2016-11-22 11:50:00,23.94,23.96,23.93,23.96,104356.0,18.9635,18.9794,18.9556,18.9794,104356.0
2016-11-22 12:00:00,23.96,23.97,23.95,23.97,114670.0,18.9794,18.9873,18.9715,18.9873,114670.0
2016-11-22 12:10:00,23.96,23.98,23.95,23.97,102899.0,18.9794,18.9952,18.9715,18.9873,102899.0
2016-11-22 12:20:00,23.98,24.05,23.97,24.05,151914.0,18.9952,19.0507,18.9873,19.0507,151914.0
2016-11-22 12:30:00,24.05,24.05,24.03,24.05,133408.0,19.0507,19.0507,19.0348,19.0507,133408.0
2016-11-22 12:40:00,24.05,24.05,24.0,24.02,77253.0,19.0507,19.0507,19.0111,19.0269,77253.0
2016-11-22 12:50:00,24.02,24.03,24.01,24.03,61668.0,19.0269,19.0348,19.019,19.0348,61668.0
2016-11-22 13:00:00,24.03,24.07,24.02,24.06,64154.0,19.0348,19.0665,19.0269,19.0586,64154.0
2016-11-22 13:10:00,24.06,24.06,24.02,24.03,57057.0,19.0586,19.0586,19.0269,19.0348,57057.0
2016-11-22 13:20:00,24.02,24.05,24.02,24.02,86292.0,19.0269,19.0507,19.0269,19.0269,86292.0
2016-11-22 13:30:00,24.03,24.05,24.01,24.02,72046.0,19.0348,19.0507,19.019,19.0269,72046.0
2016-11-22 13:40:00,24.02,24.02,23.99,24.0,98893.0,19.0269,19.0269,19.0032,19.0111,98893.0
2016-11-22 13:50:00,23.99,24.0,23.99,24.0,26260.0,19.0032,19.0111,19.0032,19.0111,26260.0
2016-11-22 14:00:00,24.0,24.0,23.97,23.98,45638.0,19.0111,19.0111,18.9873,18.9952,45638.0
2016-11-22 14:10:00,23.98,24.01,23.97,23.98,105887.0,18.9952,19.019,18.9873,18.9952,105887.0
2016-11-22 14:20:00,23.98,23.99,23.98,23.99,39238.0,18.9952,19.0032,18.9952,19.0032,39238.0
2016-11-22 14:30:00,23.98,23.99,23.94,23.96,146512.0,18.9952,19.0032,18.9635,18.9794,146512.0
2016-11-22 14:40:00,23.96,24.0,23.96,23.98,58709.0,18.9794,19.0111,18.9794,18.9952,58709.0
2016-11-22 14:50:00,23.98,23.99,23.96,23.96,51088.0,18.9952,19.0032,18.9794,18.9794,51088.0
2016-11-22 15:00:00,23.96,23.99,23.96,23.96,102679.0,18.9794,19.0032,18.9794,18.9794,102679.0
2016-11-22 15:10:00,23.96,23.97,23.96,23.96,69123.0,18.9794,18.9873,18.9794,18.9794,69123.0
2016-11-22 15:20:00,23.97,23.97,23.91,23.94,201831.0,18.9873,18.9873,18.9398,18.9635,201831.0
2016-11-22 15:30:00,23.94,23.99,23.93,23.98,148747.0,18.9635,19.0032,18.9556,18.9952,148747.0
2016-11-22 15:40:00,23.98,24.02,23.98,24.02,242274.0,18.9952,19.0269,18.9952,19.0269,242274.0
2016-11-22 15:50:00,24.02,24.03,23.98,24.0,628835.0,19.0269,19.0348,18.9952,19.0111,628835.0
2016-11-23 09:30:00,23.96,24.08,23.93,24.04,176079.0,18.9794,19.0744,18.9556,19.0428,176079.0
2016-11-23 09:40:00,24.05,24.06,24.02,24.06,73780.0,19.0507,19.0586,19.0269,19.0586,73780.0
2016-11-23 09:50:00,24.06,24.08,24.01,24.02,85837.0,19.0586,19.0744,19.019,19.0269,85837.0
2016-11-23 10:00:00,24.02,24.05,24.0,24.03,104766.0,19.0269,19.0507,19.0111,19.0348,104766.0
2016-11-23 10:10:00,24.03,24.05,23.99,24.05,81099.0,19.0348,19.0507,19.0032,19.0507,81099.0
2016-11-23 10:20:00,24.05,24.08,24.04,24.08,69425.0,19.0507,19.0744,19.0428,19.0744,69425.0
2016-11-23 10:30:00,24.07,24.12,24.07,24.12,102948.0,19.0665,19.1061,19.0665,19.1061,102948.0
2016-11-23 10:40:00,24.12,24.13,24.1,24.1,105343.0,19.1061,19.1141,19.0903,19.0903,105343.0
2016-11-23 10:50:00,24.1,24.13,24.08,24.11,92729.0,19.0903,19.1141,19.0744,19.0982,92729.0
2016-11-23 11:00:00,24.1,24.11,24.08,24.08,62258.0,19.0903,19.0982,19.0744,19.0744,62258.0
2016-11-23 11:10:00,24.08,24.1,24.08,24.09,60269.0,19.0744,19.0903,19.0744,19.0824,60269.0
2016-11-23 11:20:00,24.08,24.09,24.02,24.06,117609.0,19.0744,19.0824,19.0269,19.0586,117609.0
2016-11-23 11:30:00,24.05,24.09,24.05,24.07,108823.0,19.0507,19.0824,19.0507,19.0665,108823.0
2016-11-23 11:40:00,24.07,24.11,24.06,24.1,130588.0,19.0665,19.0982,19.0586,19.0903,130588.0
2016-11-23 11:50:00,24.1,24.14,24.09,24.13,77791.0,19.0903,19.122,19.0824,19.1141,77791.0
2016-11-23 12:00:00,24.14,24.14,24.11,24.13,55545.0,19.122,19.122,19.0982,19.1141,55545.0
2016-11-23 12:10:00,24.13,24.15,24.12,24.12,85616.0,19.1141,19.1299,19.1061,19.1061,85616.0
2016-11-23 12:20:00,24.12,24.15,24.12,24.13,50076.0,19.1061,19.1299,19.1061,19.1141,50076.0
2016-11-23 12:30:00,24.14,24.15,24.13,24.15,43143.0,19.122,19.1299,19.1141,19.1299,43143.0
2016-11-23 12:40:00,24.15,24.18,24.13,24.16,72585.0,19.1299,19.1537,19.1141,19.1378,72585.0
2016-11-23 12:50:00,24.16,24.17,24.13,24.16,89513.0,19.1378,19.1457,19.1141,19.1378,89513.0
2016-11-23 13:00:00,24.16,24.17,24.15,24.16,54998.0,19.1378,19.1457,19.1299,19.1378,54998.0
2016-11-23 13:10:00,24.16,24.16,24.12,24.13,38781.0,19.1378,19.1378,19.1061,19.1141,38781.0
2016-11-23 13:20:00,24.13,24.13,24.08,24.09,51329.0,19.1141,19.1141,19.0744,19.0824,51329.0
2016-11-23 13:30:00,24.09,24.09,24.04,24.05,48779.0,19.0824,19.0824,19.0428,19.0507,48779.0
2016-11-23 13:40:00,24.05,24.08,24.03,24.05,61091.0,19.0507,19.0744,19.0348,19.0507,61091.0
2016-11-23 13:50:00,24.05,24.08,24.01,24.05,132391.0,19.0507,19.0744,19.019,19.0507,132391.0
2016-11-23 14:00:00,24.05,24.13,24.05,24.1,219196.0,19.0507,19.1141,19.0507,19.0903,219196.0
2016-11-23 14:10:00,24.1,24.13,24.09,24.12,78342.0,19.0903,19.1141,19.0824,19.1061,78342.0
2016-11-23 14:20:00,24.12,24.13,24.1,24.13,78092.0,19.1061,19.1141,19.0903,19.1141,78092.0
2016-11-23 14:30:00,24.13,24.15,24.12,24.13,69414.0,19.1141,19.1299,19.1061,19.1141,69414.0
2016-11-23 14:40:00,24.13,24.17,24.12,24.17,99714.0,19.1141,19.1457,19.1061,19.1457,99714.0
2016-11-23 14:50:00,24.17,24.17,24.15,24.17,67619.0,19.1457,19.1457,19.1299,19.1457,67619.0
2016-11-23 15:00:00,24.17,24.17,24.16,24.17,24701.0,19.1457,19.1457,19.1378,19.1457,24701.0
2016-11-23 15:10:00,24.17,24.18,24.12,24.15,195007.0,19.1457,19.1537,19.1061,19.1299,195007.0
2016-11-23 15:20:00,24.15,24.16,24.14,24.15,47748.0,19.1299,19.1378,19.122,19.1299,47748.0
2016-11-23 15:30:00,24.16,24.18,24.15,24.18,105745.0,19.1378,19.1537,19.1299,19.1537,105745.0
2016-11-23 15:40:00,24.18,24.22,24.17,24.21,242243.0,19.1537,19.1853,19.1457,19.1774,242243.0
2016-11-23 15:50:00,24.21,24.22,24.17,24.19,493658.0,19.1774,19.1853,19.1457,19.1616,493658.0
2016-11-25 09:30:00,24.18,24.2,24.15,24.2,117945.0,19.1537,19.1695,19.1299,19.1695,117945.0
2016-11-25 09:40:00,24.2,24.22,24.16,24.18,90894.0,19.1695,19.1853,19.1378,19.1537,90894.0
2016-11-25 09:50:00,24.18,24.24,24.17,24.24,94357.0,19.1537,19.2012,19.1457,19.2012,94357.0
2016-11-25 10:00:00,24.24,24.29,24.22,24.28,117733.0,19.2012,19.2408,19.1853,19.2329,117733.0
2016-11-25 10:10:00,24.28,24.28,24.24,24.25,69249.0,19.2329,19.2329,19.2012,19.2091,69249.0
2016-11-25 10:20:00,24.25,24.29,24.25,24.29,77860.0,19.2091,19.2408,19.2091,19.2408,77860.0
2016-11-25 10:30:00,24.29,24.29,24.26,24.28,48219.0,19.2408,19.2408,19.217,19.2329,48219.0
2016-11-25 10:40:00,24.28,24.29,24.26,24.27,73186.0,19.2329,19.2408,19.217,19.2249,73186.0
2016-11-25 10:50:00,24.27,24.28,24.23,24.25,62181.0,19.2249,19.2329,19.1933,19.2091,62181.0
2016-11-25 11:00:00,24.25,24.3,24.25,24.28,63698.0,19.2091,19.2487,19.2091,19.2329,63698.0
2016-11-25 11:10:00,24.29,24.29,24.24,24.25,44456.0,19.2408,19.2408,19.2012,19.2091,44456.0
2016-11-25 11:20:00,24.24,24.29,24.24,24.29,50336.0,19.2012,19.2408,19.2012,19.2408,50336.0
2016-11-25 11:30:00,24.29,24.31,24.27,24.29,65444.0,19.2408,19.2566,19.2249,19.2408,65444.0
2016-11-25 11:40:00,24.3,24.32,24.28,24.28,90427.0,19.2487,19.2646,19.2329,19.2329,90427.0
2016-11-25 11:50:00,24.29,24.34,24.28,24.34,167084.0,19.2408,19.2804,19.2329,19.2804,167084.0
2016-11-25 12:00:00,24.34,24.36,24.3,24.3,183593.0,19.2804,19.2962,19.2487,19.2487,183593.0
2016-11-25 12:10:00,24.31,24.31,24.28,24.28,55459.0,19.2566,19.2566,19.2329,19.2329,55459.0
2016-11-25 12:20:00,24.28,24.3,24.24,24.24,205294.0,19.2329,19.2487,19.2012,19.2012,205294.0
2016-11-25 12:30:00,24.24,24.26,24.24,24.25,109608.0,19.2012,19.217,19.2012,19.2091,109608.0
2016-11-25 12:40:00,24.25,24.29,24.24,24.29,180524.0,19.2091,19.2408,19.2012,19.2408,180524.0
2016-11-25 12:50:00,24.28,24.29,24.27,24.28,191807.0,19.2329,19.2408,19.2249,19.2329,191807.0
2016-11-28 09:30:00,24.25,24.42,24.2,24.38,185352.0,19.2091,19.3438,19.1695,19.3121,185352.0
2016-11-28 09:40:00,24.38,24.39,24.32,24.33,165973.0,19.3121,19.32,19.2646,19.2725,165973.0
2016-11-28 09:50:00,24.34,24.34,24.28,24.32,84118.0,19.2804,19.2804,19.2329,19.2646,84118.0
2016-11-28 10:00:00,24.32,24.33,24.27,24.3,106409.0,19.2646,19.2725,19.2249,19.2487,106409.0
2016-11-28 10:10:00,24.31,24.32,24.28,24.3,70504.0,19.2566,19.2646,19.2329,19.2487,70504.0
2016-11-28 10:20:00,24.3,24.31,24.24,24.24,111233.0,19.2487,19.2566,19.2012,19.2012,111233.0
2016-11-28 10:30:00,24.25,24.31,24.24,24.27,71541.0,19.2091,19.2566,19.2012,19.2249,71541.0
2016-11-28 10:40:00,24.27,24.28,24.22,24.22,115955.0,19.2249,19.2329,19.1853,19.1853,115955.0
2016-11-28 10:50:00,24.22,24.23,24.18,24.19,100968.0,19.1853,19.1933,19.1537,19.1616,100968.0
2016-11-28 11:00:00,24.19,24.24,24.18,24.2,148031.0,19.1616,19.2012,19.1537,19.1695,148031.0
2016-11-28 11:10:00,24.2,24.24,24.19,24.24,68755.0,19.1695,19.2012,19.1616,19.2012,68755.0
2016-11-28 11:20:00,24.24,24.28,24.23,24.27,75634.0,19.2012,19.2329,19.1933,19.2249,75634.0
2016-11-28 11:30:00,24.28,24.3,24.26,24.29,61545.0,19.2329,19.2487,19.217,19.2408,61545.0
2016-11-28 11:40:00,24.29,24.31,24.28,24.29,70325.0,19.2408,19.2566,19.2329,19.2408,70325.0
2016-11-28 11:50:00,24.29,24.3,24.28,24.29,116636.0,19.2408,19.2487,19.2329,19.2408,116636.0
2016-11-28 12:00:00,24.29,24.33,24.28,24.3,51429.0,19.2408,19.2725,19.2329,19.2487,51429.0
2016-11-28 12:10:00,24.3,24.32,24.29,24.31,101689.0,19.2487,19.2646,19.2408,19.2566,101689.0
2016-11-28 12:20:00,24.31,24.32,24.3,24.32,37014.0,19.2566,19.2646,19.2487,19.2646,37014.0
2016-11-28 12:30:00,24.32,24.34,24.3,24.31,41264.0,19.2646,19.2804,19.2487,19.2566,41264.0
2016-11-28 12:40:00,24.32,24.32,24.3,24.31,27853.0,19.2646,19.2646,19.2487,19.2566,27853.0
2016-11-28 12:50:00,24.31,24.33,24.3,24.3,39657.0,19.2566,19.2725,19.2487,19.2487,39657.0
2016-11-28 13:00:00,24.3,24.31,24.28,24.28,40424.0,19.2487,19.2566,19.2329,19.2329,40424.0
2016-11-28 13:10:00,24.29,24.32,24.28,24.3,33635.0,19.2408,19.2646,19.2329,19.2487,33635.0
2016-11-28 13:20:00,24.31,24.33,24.29,24.31,43070.0,19.2566,19.2725,19.2408,19.2566,43070.0
2016-11-28 13:30:00,24.31,24.33,24.3,24.33,46652.0,19.2566,19.2725,19.2487,19.2725,46652.0
2016-11-28 13:40:00,24.33,24.34,24.3,24.3,48550.0,19.2725,19.2804,19.2487,19.2487,48550.0
2016-11-28 13:50:00,24.3,24.32,24.3,24.32,43607.0,19.2487,19.2646,19.2487,19.2646,43607.0
2016-11-28 14:00:00,24.32,24.32,24.31,24.31,32614.0,19.2646,19.2646,19.2566,19.2566,32614.0
2016-11-28 14:10:00,24.31,24.32,24.29,24.31,79329.0,19.2566,19.2646,19.2408,19.2566,79329.0
2016-11-28 14:20:00,24.3,24.31,24.28,24.28,44821.0,19.2487,19.2566,19.2329,19.2329,44821.0
2016-11-28 14:30:00,24.28,24.29,24.26,24.27,138202.0,19.2329,19.2408,19.217,19.2249,138202.0
2016-11-28 14:40:00,24.27,24.29,24.27,24.29,54557.0,19.2249,19.2408,19.2249,19.2408,54557.0
2016-11-28 14:50:00,24.29,24.29,24.27,24.29,64807.0,19.2408,19.2408,19.2249,19.2408,64807.0
2016-11-28 15:00:00,24.29,24.3,24.27,24.3,61735.0,19.2408,19.2487,19.2249,19.2487,61735.0
2016-11-28 15:10:00,24.3,24.3,24.28,24.29,72366.0,19.2487,19.2487,19.2329,19.2408,72366.0
2016-11-28 15:20:00,24.29,24.29,24.23,24.23,56808.0,19.2408,19.2408,19.1933,19.1933,56808.0
2016-11-28 15:30:00,24.23,24.25,24.23,24.23,103560.0,19.1933,19.2091,19.1933,19.1933,103560.0
2016-11-28 15:40:00,24.23,24.24,24.19,24.19,168890.0,19.1933,19.2012,19.1616,19.1616,168890.0
2016-11-28 15:50:00,24.19,24.22,24.18,24.22,394201.0,19.1616,19.1853,19.1537,19.1853,394201.0
2016-11-29 09:30:00,24.2,24.34,24.2,24.3,143022.0,19.1695,19.2804,19.1695,19.2487,143022.0
2016-11-29 09:40:00,24.32,24.32,24.24,24.24,174943.0,19.2646,19.2646,19.2012,19.2012,174943.0
2016-11-29 09:50:00,24.24,24.26,24.22,24.24,95745.0,19.2012,19.217,19.1853,19.2012,95745.0
2016-11-29 10:00:00,24.25,24.29,24.25,24.25,134847.0,19.2091,19.2408,19.2091,19.2091,134847.0
2016-11-29 10:10:00,24.26,24.31,24.25,24.25,69351.0,19.217,19.2566,19.2091,19.2091,69351.0
2016-11-29 10:20:00,24.26,24.28,24.22,24.22,74308.0,19.217,19.2329,19.1853,19.1853,74308.0
2016-11-29 10:30:00,24.23,24.29,24.22,24.29,57915.0,19.1933,19.2408,19.1853,19.2408,57915.0
2016-11-29 10:40:00,24.29,24.34,24.29,24.33,67904.0,19.2408,19.2804,19.2408,19.2725,67904.0
2016-11-29 10:50:00,24.33,24.33,24.29,24.3,120166.0,19.2725,19.2725,19.2408,19.2487,120166.0
2016-11-29 11:00:00,24.3,24.32,24.29,24.3,45707.0,19.2487,19.2646,19.2408,19.2487,45707.0
2016-11-29 11:10:00,24.3,24.34,24.29,24.3,75064.0,19.2487,19.2804,19.2408,19.2487,75064.0
2016-11-29 11:20:00,24.31,24.33,24.3,24.33,52300.0,19.2566,19.2725,19.2487,19.2725,52300.0
2016-11-29 11:30:00,24.33,24.33,24.28,24.28,116481.0,19.2725,19.2725,19.2329,19.2329,116481.0
2016-11-29 11:40:00,24.28,24.33,24.28,24.3,85894.0,19.2329,19.2725,19.2329,19.2487,85894.0
2016-11-29 11:50:00,24.3,24.32,24.3,24.32,46537.0,19.2487,19.2646,19.2487,19.2646,46537.0
2016-11-29 12:00:00,24.32,24.32,24.27,24.31,75658.0,19.2646,19.2646,19.2249,19.2566,75658.0
2016-11-29 12:10:00,24.31,24.32,24.31,24.32,35361.0,19.2566,19.2646,19.2566,19.2646,35361.0
2016-11-29 12:20:00,24.32,24.32,24.29,24.32,50030.0,19.2646,19.2646,19.2408,19.2646,50030.0
2016-11-29 12:30:00,24.31,24.33,24.3,24.33,49284.0,19.2566,19.2725,19.2487,19.2725,49284.0
2016-11-29 12:40:00,24.33,24.34,24.32,24.34,54456.0,19.2725,19.2804,19.2646,19.2804,54456.0
2016-11-29 12:50:00,24.33,24.35,24.33,24.33,78197.0,19.2725,19.2883,19.2725,19.2725,78197.0
2016-11-29 13:00:00,24.33,24.34,24.32,24.33,38261.0,19.2725,19.2804,19.2646,19.2725,38261.0
2016-11-29 13:10:00,24.33,24.33,24.32,24.33,22146.0,19.2725,19.2725,19.2646,19.2725,22146.0
2016-11-29 13:20:00,24.33,24.34,24.3,24.3,71723.0,19.2725,19.2804,19.2487,19.2487,71723.0
2016-11-29 13:30:00,24.3,24.31,24.29,24.29,60005.0,19.2487,19.2566,19.2408,19.2408,60005.0
2016-11-29 13:40:00,24.29,24.32,24.29,24.3,87706.0,19.2408,19.2646,19.2408,19.2487,87706.0
2016-11-29 13:50:00,24.3,24.35,24.3,24.34,90355.0,19.2487,19.2883,19.2487,19.2804,90355.0
2016-11-29 14:00:00,24.35,24.36,24.33,24.33,76347.0,19.2883,19.2962,19.2725,19.2725,76347.0
2016-11-29 14:10:00,24.34,24.34,24.33,24.33,31648.0,19.2804,19.2804,19.2725,19.2725,31648.0
2016-11-29 14:20:00,24.33,24.35,24.33,24.35,53230.0,19.2725,19.2883,19.2725,19.2883,53230.0
2016-11-29 14:30:00,24.35,24.37,24.35,24.36,52280.0,19.2883,19.3042,19.2883,19.2962,52280.0
2016-11-29 14:40:00,24.37,24.4,24.36,24.37,86796.0,19.3042,19.3279,19.2962,19.3042,86796.0
2016-11-29 14:50:00,24.37,24.38,24.33,24.35,57742.0,19.3042,19.3121,19.2725,19.2883,57742.0
2016-11-29 15:00:00,24.35,24.35,24.27,24.27,84484.0,19.2883,19.2883,19.2249,19.2249,84484.0
2016-11-29 15:10:00,24.27,24.28,24.23,24.25,121715.0,19.2249,19.2329,19.1933,19.2091,121715.0
2016-11-29 15:20:00,24.24,24.25,24.21,24.22,140042.0,19.2012,19.2091,19.1774,19.1853,140042.0
2016-11-29 15:30:00,24.22,24.24,24.22,24.23,138543.0,19.1853,19.2012,19.1853,19.1933,138543.0
2016-11-29 15:40:00,24.23,24.23,24.16,24.19,611335.0,19.1933,19.1933,19.1378,19.1616,611335.0
2016-11-29 15:50:00,24.19,24.22,24.16,24.18,1023289.0,19.1616,19.1853,19.1378,19.1537,1023289.0
2016-11-30 09:30:00,24.22,24.46,24.21,24.43,226487.0,19.1853,19.3755,19.1774,19.3517,226487.0
2016-11-30 09:40:00,24.43,24.45,24.33,24.34,118907.0,19.3517,19.3675,19.2725,19.2804,118907.0
2016-11-30 09:50:00,24.34,24.35,24.27,24.29,77429.0,19.2804,19.2883,19.2249,19.2408,77429.0
2016-11-30 10:00:00,24.28,24.32,24.26,24.32,73290.0,19.2329,19.2646,19.217,19.2646,73290.0
2016-11-30 10:10:00,24.32,24.32,24.21,24.21,81295.0,19.2646,19.2646,19.1774,19.1774,81295.0
2016-11-30 10:20:00,24.21,24.25,24.18,24.2,82922.0,19.1774,19.2091,19.1537,19.1695,82922.0
2016-11-30 10:30:00,24.21,24.23,24.2,24.21,86705.0,19.1774,19.1933,19.1695,19.1774,86705.0
2016-11-30 10:40:00,24.2,24.22,24.19,24.21,86428.0,19.1695,19.1853,19.1616,19.1774,86428.0
2016-11-30 10:50:00,24.21,24.24,24.19,24.19,67572.0,19.1774,19.2012,19.1616,19.1616,67572.0
2016-11-30 11:00:00,24.2,24.23,24.19,24.23,64673.0,19.1695,19.1933,19.1616,19.1933,64673.0
2016-11-30 11:10:00,24.23,24.26,24.22,24.25,55849.0,19.1933,19.217,19.1853,19.2091,55849.0
2016-11-30 11:20:00,24.25,24.27,24.21,24.21,57641.0,19.2091,19.2249,19.1774,19.1774,57641.0
2016-11-30 11:30:00,24.21,24.24,24.19,24.23,68963.0,19.1774,19.2012,19.1616,19.1933,68963.0
2016-11-30 11:40:00,24.23,24.25,24.21,24.21,76989.0,19.1933,19.2091,19.1774,19.1774,76989.0
2016-11-30 11:50:00,24.21,24.22,24.18,24.19,73006.0,19.1774,19.1853,19.1537,19.1616,73006.0
2016-11-30 12:00:00,24.19,24.2,24.17,24.17,67475.0,19.1616,19.1695,19.1457,19.1457,67475.0
2016-11-30 12:10:00,24.18,24.19,24.14,24.17,91485.0,19.1537,19.1616,19.122,19.1457,91485.0
2016-11-30 12:20:00,24.17,24.19,24.16,24.17,84346.0,19.1457,19.1616,19.1378,19.1457,84346.0
2016-11-30 12:30:00,24.17,24.19,24.17,24.17,51638.0,19.1457,19.1616,19.1457,19.1457,51638.0
2016-11-30 12:40:00,24.17,24.19,24.15,24.15,57592.0,19.1457,19.1616,19.1299,19.1299,57592.0
2016-11-30 12:50:00,24.15,24.15,24.12,24.15,92209.0,19.1299,19.1299,19.1061,19.1299,92209.0
2016-11-30 13:00:00,24.14,24.19,24.14,24.19,67024.0,19.122,19.1616,19.122,19.1616,67024.0
2016-11-30 13:10:00,24.19,24.2,24.17,24.17,53136.0,19.1616,19.1695,19.1457,19.1457,53136.0
2016-11-30 13:20:00,24.17,24.2,24.16,24.19,76266.0,19.1457,19.1695,19.1378,19.1616,76266.0
2016-11-30 13:30:00,24.19,24.19,24.18,24.18,42207.0,19.1616,19.1616,19.1537,19.1537,42207.0
2016-11-30 13:40:00,24.18,24.19,24.14,24.15,77823.0,19.1537,19.1616,19.122,19.1299,77823.0
2016-11-30 13:50:00,24.15,24.16,24.13,24.13,85081.0,19.1299,19.1378,19.1141,19.1141,85081.0
2016-11-30 14:00:00,24.13,24.14,24.07,24.08,77667.0,19.1141,19.122,19.0665,19.0744,77667.0
2016-11-30 14:10:00,24.08,24.09,24.05,24.07,158793.0,19.0744,19.0824,19.0507,19.0665,158793.0
2016-11-30 14:20:00,24.08,24.08,24.04,24.04,57363.0,19.0744,19.0744,19.0428,19.0428,57363.0
2016-11-30 14:30:00,24.04,24.06,24.02,24.03,89445.0,19.0428,19.0586,19.0269,19.0348,89445.0
2016-11-30 14:40:00,24.04,24.04,23.98,24.01,207859.0,19.0428,19.0428,18.9952,19.019,207859.0
2016-11-30 14:50:00,24.01,24.05,24.01,24.05,240196.0,19.019,19.0507,19.019,19.0507,240196.0
2016-11-30 15:00:00,24.05,24.05,23.99,23.99,125438.0,19.0507,19.0507,19.0032,19.0032,125438.0
2016-11-30 15:10:00,24.0,24.05,23.99,24.02,160155.0,19.0111,19.0507,19.0032,19.0269,160155.0
2016-11-30 15:20:00,24.02,24.04,24.01,24.02,181619.0,19.0269,19.0428,19.019,19.0269,181619.0
2016-11-30 15:30:00,24.02,24.05,23.99,24.04,284681.0,19.0269,19.0507,19.0032,19.0428,284681.0
2016-11-30 15:40:00,24.03,24.1,24.03,24.05,496812.0,19.0348,19.0903,19.0348,19.0507,496812.0
2016-11-30 15:50:00,24.05,24.1,24.04,24.04,693492.0,19.0507,19.0903,19.0428,19.0428,693492.0
2016-12-01 09:30:00,24.03,24.13,24.01,24.05,239632.0,19.0348,19.1141,19.019,19.0507,239632.0
2016-12-01 09:40:00,24.04,24.05,24.0,24.02,116389.0,19.0428,19.0507,19.0111,19.0269,116389.0
2016-12-01 09:50:00,24.02,24.04,23.95,23.97,131302.0,19.0269,19.0428,18.9715,18.9873,131302.0
2016-12-01 10:00:00,23.98,24.03,23.96,24.02,172901.0,18.9952,19.0348,18.9794,19.0269,172901.0
2016-12-01 10:10:00,24.01,24.06,23.98,24.05,156182.0,19.019,19.0586,18.9952,19.0507,156182.0
2016-12-01 10:20:00,24.05,24.06,23.96,23.96,118029.0,19.0507,19.0586,18.9794,18.9794,118029.0
2016-12-01 10:30:00,23.96,23.98,23.92,23.94,131799.0,18.9794,18.9952,18.9477,18.9635,131799.0
2016-12-01 10:40:00,23.93,23.94,23.88,23.89,128833.0,18.9556,18.9635,18.916,18.9239,128833.0
2016-12-01 10:50:00,23.88,23.89,23.77,23.8,261100.0,18.916,18.9239,18.8289,18.8526,261100.0
2016-12-01 11:00:00,23.79,23.81,23.79,23.8,143649.0,18.8447,18.8606,18.8447,18.8526,143649.0
2016-12-01 11:10:00,23.8,23.81,23.75,23.77,152077.0,18.8526,18.8606,18.813,18.8289,152077.0
2016-12-01 11:20:00,23.77,23.77,23.72,23.72,180642.0,18.8289,18.8289,18.7893,18.7893,180642.0
2016-12-01 11:30:00,23.73,23.73,23.66,23.67,148209.0,18.7972,18.7972,18.7418,18.7497,148209.0
2016-12-01 11:40:00,23.67,23.71,23.63,23.7,208854.0,18.7497,18.7814,18.718,18.7734,208854.0
2016-12-01 11:50:00,23.68,23.71,23.66,23.68,91501.0,18.7576,18.7814,18.7418,18.7576,91501.0
2016-12-01 12:00:00,23.69,23.69,23.68,23.69,60811.0,18.7655,18.7655,18.7576,18.7655,60811.0
2016-12-01 12:10:00,23.69,23.69,23.58,23.6,207494.0,18.7655,18.7655,18.6784,18.6942,207494.0
2016-12-01 12:20:00,23.59,23.61,23.54,23.55,221427.0,18.6863,18.7021,18.6467,18.6546,221427.0
2016-12-01 12:30:00,23.55,23.64,23.55,23.6,194009.0,18.6546,18.7259,18.6546,18.6942,194009.0
2016-12-01 12:40:00,23.6,23.61,23.55,23.59,192027.0,18.6942,18.7021,18.6546,18.6863,192027.0
2016-12-01 12:50:00,23.59,23.61,23.56,23.6,219117.0,18.6863,18.7021,18.6625,18.6942,219117.0
2016-12-01 13:00:00,23.6,23.6,23.56,23.56,91635.0,18.6942,18.6942,18.6625,18.6625,91635.0
2016-12-01 13:10:00,23.57,23.59,23.56,23.56,98438.0,18.6705,18.6863,18.6625,18.6625,98438.0
2016-12-01 13:20:00,23.56,23.62,23.53,23.61,168918.0,18.6625,18.7101,18.6388,18.7021,168918.0
2016-12-01 13:30:00,23.62,23.64,23.58,23.58,94125.0,18.7101,18.7259,18.6784,18.6784,94125.0
2016-12-01 13:40:00,23.59,23.6,23.58,23.59,72248.0,18.6863,18.6942,18.6784,18.6863,72248.0
2016-12-01 13:50:00,23.59,23.6,23.53,23.53,171121.0,18.6863,18.6942,18.6388,18.6388,171121.0
2016-12-01 14:00:00,23.54,23.62,23.53,23.62,180340.0,18.6467,18.7101,18.6388,18.7101,180340.0
2016-12-01 14:10:00,23.62,23.64,23.6,23.6,264042.0,18.7101,18.7259,18.6942,18.6942,264042.0
2016-12-01 14:20:00,23.6,23.6,23.55,23.55,144377.0,18.6942,18.6942,18.6546,18.6546,144377.0
2016-12-01 14:30:00,23.55,23.56,23.53,23.55,140025.0,18.6546,18.6625,18.6388,18.6546,140025.0
2016-12-01 14:40:00,23.55,23.56,23.53,23.54,132069.0,18.6546,18.6625,18.6388,18.6467,132069.0
2016-12-01 14:50:00,23.53,23.55,23.51,23.55,211909.0,18.6388,18.6546,18.6229,18.6546,211909.0
2016-12-01 15:00:00,23.55,23.55,23.52,23.53,113528.0,18.6546,18.6546,18.6309,18.6388,113528.0
2016-12-01 15:10:00,23.53,23.57,23.52,23.52,179177.0,18.6388,18.6705,18.6309,18.6309,179177.0
2016-12-01 15:20:00,23.52,23.52,23.5,23.52,143292.0,18.6309,18.6309,18.615,18.6309,143292.0
2016-12-01 15:30:00,23.52,23.54,23.5,23.5,402308.0,18.6309,18.6467,18.615,18.615,402308.0
2016-12-01 15:40:00,23.5,23.55,23.48,23.48,670371.0,18.615,18.6546,18.5992,18.5992,670371.0
2016-12-01 15:50:00,23.48,23.55,23.48,23.52,1158416.0,18.5992,18.6546,18.5992,18.6309,1158416.0
2016-12-02 09:30:00,23.5,23.68,23.5,23.67,257998.0,18.615,18.7576,18.615,18.7497,257998.0
2016-12-02 09:40:00,23.67,23.69,23.59,23.68,193764.0,18.7497,18.7655,18.6863,18.7576,193764.0
2016-12-02 09:50:00,23.69,23.7,23.64,23.69,119282.0,18.7655,18.7734,18.7259,18.7655,119282.0
2016-12-02 10:00:00,23.69,23.73,23.65,23.71,144307.0,18.7655,18.7972,18.7338,18.7814,144307.0
2016-12-02 10:10:00,23.7,23.71,23.64,23.65,151745.0,18.7734,18.7814,18.7259,18.7338,151745.0
2016-12-02 10:20:00,23.66,23.66,23.62,23.64,181790.0,18.7418,18.7418,18.7101,18.7259,181790.0
2016-12-02 10:30:00,23.65,23.66,23.59,23.63,138233.0,18.7338,18.7418,18.6863,18.718,138233.0
2016-12-02 10:40:00,23.63,23.64,23.59,23.59,92891.0,18.718,18.7259,18.6863,18.6863,92891.0
2016-12-02 10:50:00,23.6,23.63,23.58,23.61,107624.0,18.6942,18.718,18.6784,18.7021,107624.0
2016-12-02 11:00:00,23.61,23.64,23.6,23.64,115654.0,18.7021,18.7259,18.6942,18.7259,115654.0
2016-12-02 11:10:00,23.63,23.66,23.62,23.66,62000.0,18.718,18.7418,18.7101,18.7418,62000.0
2016-12-02 11:20:00,23.65,23.68,23.65,23.67,85748.0,18.7338,18.7576,18.7338,18.7497,85748.0
2016-12-02 11:30:00,23.67,23.68,23.63,23.63,67468.0,18.7497,18.7576,18.718,18.718,67468.0
2016-12-02 11:40:00,23.63,23.64,23.61,23.62,64383.0,18.718,18.7259,18.7021,18.7101,64383.0
2016-12-02 11:50:00,23.62,23.64,23.61,23.64,66878.0,18.7101,18.7259,18.7021,18.7259,66878.0
2016-12-02 12:00:00,23.64,23.64,23.61,23.61,78075.0,18.7259,18.7259,18.7021,18.7021,78075.0
2016-12-02 12:10:00,23.61,23.62,23.59,23.59,62080.0,18.7021,18.7101,18.6863,18.6863,62080.0
2016-12-02 12:20:00,23.6,23.62,23.59,23.62,73285.0,18.6942,18.7101,18.6863,18.7101,73285.0
2016-12-02 12:30:00,23.61,23.62,23.58,23.6,68016.0,18.7021,18.7101,18.6784,18.6942,68016.0
2016-12-02 12:40:00,23.6,23.62,23.59,23.62,47367.0,18.6942,18.7101,18.6863,18.7101,47367.0
2016-12-02 12:50:00,23.62,23.65,23.61,23.65,68686.0,18.7101,18.7338,18.7021,18.7338,68686.0
2016-12-02 13:00:00,23.64,23.65,23.59,23.6,129797.0,18.7259,18.7338,18.6863,18.6942,129797.0
2016-12-02 13:10:00,23.59,23.59,23.55,23.58,49971.0,18.6863,18.6863,18.6546,18.6784,49971.0
2016-12-02 13:20:00,23.58,23.58,23.55,23.56,64112.0,18.6784,18.6784,18.6546,18.6625,64112.0
2016-12-02 13:30:00,23.57,23.59,23.56,23.57,74621.0,18.6705,18.6863,18.6625,18.6705,74621.0
2016-12-02 13:40:00,23.56,23.58,23.55,23.57,89117.0,18.6625,18.6784,18.6546,18.6705,89117.0
2016-12-02 13:50:00,23.57,23.6,23.55,23.55,72742.0,18.6705,18.6942,18.6546,18.6546,72742.0
2016-12-02 14:00:00,23.55,23.56,23.53,23.53,55032.0,18.6546,18.6625,18.6388,18.6388,55032.0
2016-12-02 14:10:00,23.54,23.56,23.53,23.54,77688.0,18.6467,18.6625,18.6388,18.6467,77688.0
2016-12-02 14:20:00,23.54,23.58,23.53,23.56,68094.0,18.6467,18.6784,18.6388,18.6625,68094.0
2016-12-02 14:30:00,23.56,23.6,23.55,23.6,105272.0,18.6625,18.6942,18.6546,18.6942,105272.0
2016-12-02 14:40:00,23.6,23.6,23.54,23.54,81030.0,18.6942,18.6942,18.6467,18.6467,81030.0
2016-12-02 14:50:00,23.54,23.59,23.54,23.56,155040.0,18.6467,18.6863,18.6467,18.6625,155040.0
2016-12-02 15:00:00,23.56,23.58,23.54,23.57,115236.0,18.6625,18.6784,18.6467,18.6705,115236.0
2016-12-02 15:10:00,23.57,23.58,23.55,23.55,73444.0,18.6705,18.6784,18.6546,18.6546,73444.0
2016-12-02 15:20:00,23.55,23.61,23.55,23.61,151807.0,18.6546,18.7021,18.6546,18.7021,151807.0
2016-12-02 15:30:00,23.61,23.62,23.57,23.58,153517.0,18.7021,18.7101,18.6705,18.6784,153517.0
2016-12-02 15:40:00,23.57,23.6,23.56,23.57,283432.0,18.6705,18.6942,18.6625,18.6705,283432.0
2016-12-02 15:50:00,23.57,23.58,23.54,23.56,708024.0,18.6705,18.6784,18.6467,18.6625,708024.0
2016-12-05 09:30:00,23.67,23.75,23.64,23.74,232694.0,18.7497,18.813,18.7259,18.8051,232694.0
2016-12-05 09:40:00,23.75,23.85,23.74,23.83,149548.0,18.813,18.8923,18.8051,18.8764,149548.0
2016-12-05 09:50:00,23.83,23.9,23.82,23.88,76692.0,18.8764,18.9319,18.8685,18.916,76692.0
2016-12-05 10:00:00,23.89,23.93,23.87,23.92,87838.0,18.9239,18.9556,18.9081,18.9477,87838.0
2016-12-05 10:10:00,23.92,23.96,23.91,23.94,74981.0,18.9477,18.9794,18.9398,18.9635,74981.0
2016-12-05 10:20:00,23.95,23.95,23.91,23.91,86667.0,18.9715,18.9715,18.9398,18.9398,86667.0
2016-12-05 10:30:00,23.91,23.94,23.89,23.93,93816.0,18.9398,18.9635,18.9239,18.9556,93816.0
2016-12-05 10:40:00,23.93,23.94,23.9,23.94,69772.0,18.9556,18.9635,18.9319,18.9635,69772.0
2016-12-05 10:50:00,23.94,23.94,23.85,23.87,163295.0,18.9635,18.9635,18.8923,18.9081,163295.0
2016-12-05 11:00:00,23.88,23.91,23.87,23.89,57350.0,18.916,18.9398,18.9081,18.9239,57350.0
2016-12-05 11:10:00,23.89,23.92,23.88,23.92,74265.0,18.9239,18.9477,18.916,18.9477,74265.0
2016-12-05 11:20:00,23.92,23.94,23.88,23.89,68509.0,18.9477,18.9635,18.916,18.9239,68509.0
2016-12-05 11:30:00,23.89,23.91,23.88,23.9,73463.0,18.9239,18.9398,18.916,18.9319,73463.0
2016-12-05 11:40:00,23.9,23.93,23.9,23.93,59807.0,18.9319,18.9556,18.9319,18.9556,59807.0
2016-12-05 11:50:00,23.93,23.93,23.88,23.91,62503.0,18.9556,18.9556,18.916,18.9398,62503.0
2016-12-05 12:00:00,23.91,23.92,23.88,23.9,64451.0,18.9398,18.9477,18.916,18.9319,64451.0
2016-12-05 12:10:00,23.9,23.92,23.89,23.92,52501.0,18.9319,18.9477,18.9239,18.9477,52501.0
2016-12-05 12:20:00,23.92,23.92,23.88,23.92,78346.0,18.9477,18.9477,18.916,18.9477,78346.0
2016-12-05 12:30:00,23.92,23.92,23.89,23.89,59920.0,18.9477,18.9477,18.9239,18.9239,59920.0
2016-12-05 12:40:00,23.89,23.9,23.86,23.89,89007.0,18.9239,18.9319,18.9002,18.9239,89007.0
2016-12-05 12:50:00,23.88,23.89,23.83,23.87,219474.0,18.916,18.9239,18.8764,18.9081,219474.0
2016-12-05 13:00:00,23.86,23.86,23.81,23.81,165145.0,18.9002,18.9002,18.8606,18.8606,165145.0
2016-12-05 13:10:00,23.81,23.82,23.79,23.8,156161.0,18.8606,18.8685,18.8447,18.8526,156161.0
2016-12-05 13:20:00,23.81,23.82,23.76,23.77,85898.0,18.8606,18.8685,18.821,18.8289,85898.0
2016-12-05 13:30:00,23.77,23.78,23.74,23.75,208715.0,18.8289,18.8368,18.8051,18.813,208715.0
2016-12-05 13:40:00,23.75,23.75,23.74,23.74,67632.0,18.813,18.813,18.8051,18.8051,67632.0
2016-12-05 13:50:00,23.74,23.75,23.68,23.7,303184.0,18.8051,18.813,18.7576,18.7734,303184.0
2016-12-05 14:00:00,23.7,23.72,23.67,23.69,200676.0,18.7734,18.7893,18.7497,18.7655,200676.0
2016-12-05 14:10:00,23.69,23.71,23.67,23.68,192342.0,18.7655,18.7814,18.7497,18.7576,192342.0
2016-12-05 14:20:00,23.68,23.68,23.63,23.64,240779.0,18.7576,18.7576,18.718,18.7259,240779.0
2016-12-05 14:30:00,23.64,23.69,23.63,23.66,215892.0,18.7259,18.7655,18.718,18.7418,215892.0
2016-12-05 14:40:00,23.66,23.68,23.64,23.67,260927.0,18.7418,18.7576,18.7259,18.7497,260927.0
2016-12-05 14:50:00,23.67,23.71,23.65,23.71,175734.0,18.7497,18.7814,18.7338,18.7814,175734.0
2016-12-05 15:00:00,23.71,23.71,23.69,23.7,198617.0,18.7814,18.7814,18.7655,18.7734,198617.0
2016-12-05 15:10:00,23.7,23.71,23.69,23.7,246043.0,18.7734,18.7814,18.7655,18.7734,246043.0
2016-12-05 15:20:00,23.7,23.71,23.65,23.67,266317.0,18.7734,18.7814,18.7338,18.7497,266317.0
2016-12-05 15:30:00,23.67,23.68,23.63,23.63,379503.0,18.7497,18.7576,18.718,18.718,379503.0
2016-12-05 15:40:00,23.64,23.66,23.63,23.63,586584.0,18.7259,18.7418,18.718,18.718,586584.0
2016-12-05 15:50:00,23.63,23.65,23.61,23.63,1722450.0,18.718,18.7338,18.7021,18.718,1722450.0
2016-12-06 09:30:00,23.6,23.85,23.59,23.78,225945.0,18.6942,18.8923,18.6863,18.8368,225945.0
2016-12-06 09:40:00,23.79,23.81,23.76,23.79,161530.0,18.8447,18.8606,18.821,18.8447,161530.0
2016-12-06 09:50:00,23.79,23.79,23.7,23.75,329814.0,18.8447,18.8447,18.7734,18.813,329814.0
2016-12-06 10:00:00,23.75,23.79,23.74,23.77,119989.0,18.813,18.8447,18.8051,18.8289,119989.0
2016-12-06 10:10:00,23.78,23.78,23.73,23.77,119878.0,18.8368,18.8368,18.7972,18.8289,119878.0
2016-12-06 10:20:00,23.77,23.78,23.75,23.77,152674.0,18.8289,18.8368,18.813,18.8289,152674.0
2016-12-06 10:30:00,23.77,23.86,23.76,23.86,153929.0,18.8289,18.9002,18.821,18.9002,153929.0
2016-12-06 10:40:00,23.85,23.9,23.85,23.89,88519.0,18.8923,18.9319,18.8923,18.9239,88519.0
2016-12-06 10:50:00,23.89,23.91,23.86,23.9,168628.0,18.9239,18.9398,18.9002,18.9319,168628.0
2016-12-06 11:00:00,23.9,23.93,23.88,23.89,124225.0,18.9319,18.9556,18.916,18.9239,124225.0
2016-12-06 11:10:00,23.89,23.91,23.88,23.91,73502.0,18.9239,18.9398,18.916,18.9398,73502.0
2016-12-06 11:20:00,23.91,23.93,23.89,23.91,86702.0,18.9398,18.9556,18.9239,18.9398,86702.0
2016-12-06 11:30:00,23.9,23.91,23.86,23.88,80248.0,18.9319,18.9398,18.9002,18.916,80248.0
2016-12-06 11:40:00,23.88,23.92,23.88,23.91,51590.0,18.916,18.9477,18.916,18.9398,51590.0
2016-12-06 11:50:00,23.91,23.92,23.9,23.92,46713.0,18.9398,18.9477,18.9319,18.9477,46713.0
2016-12-06 12:00:00,23.92,23.92,23.87,23.88,98602.0,18.9477,18.9477,18.9081,18.916,98602.0
2016-12-06 12:10:00,23.88,23.92,23.87,23.92,104253.0,18.916,18.9477,18.9081,18.9477,104253.0
2016-12-06 12:20:00,23.92,23.95,23.91,23.95,65093.0,18.9477,18.9715,18.9398,18.9715,65093.0
2016-12-06 12:30:00,23.95,23.97,23.94,23.95,77095.0,18.9715,18.9873,18.9635,18.9715,77095.0
2016-12-06 12:40:00,23.94,23.97,23.94,23.97,38336.0,18.9635,18.9873,18.9635,18.9873,38336.0
2016-12-06 12:50:00,23.96,23.97,23.91,23.93,87025.0,18.9794,18.9873,18.9398,18.9556,87025.0
2016-12-06 13:00:00,23.93,23.96,23.92,23.95,50718.0,18.9556,18.9794,18.9477,18.9715,50718.0
2016-12-06 13:10:00,23.95,23.98,23.94,23.98,38723.0,18.9715,18.9952,18.9635,18.9952,38723.0
2016-12-06 13:20:00,23.98,23.98,23.94,23.95,81534.0,18.9952,18.9952,18.9635,18.9715,81534.0
2016-12-06 13:30:00,23.94,23.96,23.92,23.92,75746.0,18.9635,18.9794,18.9477,18.9477,75746.0
2016-12-06 13:40:00,23.93,23.96,23.92,23.94,75767.0,18.9556,18.9794,18.9477,18.9635,75767.0
2016-12-06 13:50:00,23.94,23.99,23.94,23.98,69607.0,18.9635,19.0032,18.9635,18.9952,69607.0
2016-12-06 14:00:00,23.99,24.0,23.98,24.0,88709.0,19.0032,19.0111,18.9952,19.0111,88709.0
2016-12-06 14:10:00,23.99,24.02,23.99,24.01,144663.0,19.0032,19.0269,19.0032,19.019,144663.0
2016-12-06 14:20:00,24.0,24.01,23.97,23.99,91820.0,19.0111,19.019,18.9873,19.0032,91820.0
2016-12-06 14:30:00,23.98,23.99,23.98,23.99,31469.0,18.9952,19.0032,18.9952,19.0032,31469.0
2016-12-06 14:40:00,23.98,24.01,23.96,23.97,176565.0,18.9952,19.019,18.9794,18.9873,176565.0
2016-12-06 14:50:00,23.97,23.98,23.95,23.97,97999.0,18.9873,18.9952,18.9715,18.9873,97999.0
2016-12-06 15:00:00,23.97,23.97,23.95,23.96,82590.0,18.9873,18.9873,18.9715,18.9794,82590.0
2016-12-06 15:10:00,23.96,23.96,23.94,23.95,80590.0,18.9794,18.9794,18.9635,18.9715,80590.0
2016-12-06 15:20:00,23.95,23.96,23.94,23.96,72372.0,18.9715,18.9794,18.9635,18.9794,72372.0
2016-12-06 15:30:00,23.96,23.97,23.95,23.95,170333.0,18.9794,18.9873,18.9715,18.9715,170333.0
2016-12-06 15:40:00,23.96,23.99,23.95,23.99,211455.0,18.9794,19.0032,18.9715,19.0032,211455.0
2016-12-06 15:50:00,23.99,23.99,23.97,23.98,563907.0,19.0032,19.0032,18.9873,18.9952,563907.0
2016-12-07 09:30:00,24.0,24.19,23.97,24.14,208724.0,19.0111,19.1616,18.9873,19.122,208724.0
2016-12-07 09:40:00,24.14,24.16,24.11,24.14,134486.0,19.122,19.1378,19.0982,19.122,134486.0
2016-12-07 09:50:00,24.15,24.16,24.11,24.13,113383.0,19.1299,19.1378,19.0982,19.1141,113383.0
2016-12-07 10:00:00,24.13,24.16,24.11,24.14,80366.0,19.1141,19.1378,19.0982,19.122,80366.0
2016-12-07 10:10:00,24.14,24.15,24.13,24.14,63550.0,19.122,19.1299,19.1141,19.122,63550.0
2016-12-07 10:20:00,24.14,24.2,24.13,24.19,112301.0,19.122,19.1695,19.1141,19.1616,112301.0
2016-12-07 10:30:00,24.19,24.2,24.16,24.17,92769.0,19.1616,19.1695,19.1378,19.1457,92769.0
2016-12-07 10:40:00,24.18,24.26,24.17,24.26,91483.0,19.1537,19.217,19.1457,19.217,91483.0
2016-12-07 10:50:00,24.26,24.27,24.23,24.26,71713.0,19.217,19.2249,19.1933,19.217,71713.0
2016-12-07 11:00:00,24.25,24.26,24.25,24.25,50852.0,19.2091,19.217,19.2091,19.2091,50852.0
2016-12-07 11:10:00,24.26,24.27,24.24,24.26,129939.0,19.217,19.2249,19.2012,19.217,129939.0
2016-12-07 11:20:00,24.26,24.27,24.25,24.26,84369.0,19.217,19.2249,19.2091,19.217,84369.0
2016-12-07 11:30:00,24.26,24.26,24.23,24.24,93998.0,19.217,19.217,19.1933,19.2012,93998.0
2016-12-07 11:40:00,24.25,24.25,24.24,24.24,62053.0,19.2091,19.2091,19.2012,19.2012,62053.0
2016-12-07 11:50:00,24.24,24.28,24.24,24.28,137724.0,19.2012,19.2329,19.2012,19.2329,137724.0
2016-12-07 12:00:00,24.27,24.28,24.25,24.27,99658.0,19.2249,19.2329,19.2091,19.2249,99658.0
2016-12-07 12:10:00,24.28,24.29,24.26,24.28,90284.0,19.2329,19.2408,19.217,19.2329,90284.0
2016-12-07 12:20:00,24.29,24.29,24.26,24.28,66064.0,19.2408,19.2408,19.217,19.2329,66064.0
2016-12-07 12:30:00,24.28,24.28,24.25,24.26,75290.0,19.2329,19.2329,19.2091,19.217,75290.0
2016-12-07 12:40:00,24.26,24.29,24.25,24.28,83058.0,19.217,19.2408,19.2091,19.2329,83058.0
2016-12-07 12:50:00,24.27,24.31,24.27,24.3,123931.0,19.2249,19.2566,19.2249,19.2487,123931.0
2016-12-07 13:00:00,24.31,24.35,24.3,24.35,142015.0,19.2566,19.2883,19.2487,19.2883,142015.0
2016-12-07 13:10:00,24.35,24.35,24.33,24.34,57218.0,19.2883,19.2883,19.2725,19.2804,57218.0
2016-12-07 13:20:00,24.34,24.39,24.34,24.38,197346.0,19.2804,19.32,19.2804,19.3121,197346.0
2016-12-07 13:30:00,24.38,24.4,24.36,24.39,96331.0,19.3121,19.3279,19.2962,19.32,96331.0
2016-12-07 13:40:00,24.39,24.41,24.38,24.4,101604.0,19.32,19.3358,19.3121,19.3279,101604.0
2016-12-07 13:50:00,24.4,24.46,24.39,24.46,216818.0,19.3279,19.3755,19.32,19.3755,216818.0
2016-12-07 14:00:00,24.46,24.47,24.43,24.45,111044.0,19.3755,19.3834,19.3517,19.3675,111044.0
2016-12-07 14:10:00,24.45,24.47,24.44,24.46,144790.0,19.3675,19.3834,19.3596,19.3755,144790.0
2016-12-07 14:20:00,24.46,24.47,24.43,24.43,90957.0,19.3755,19.3834,19.3517,19.3517,90957.0
2016-12-07 14:30:00,24.44,24.45,24.42,24.42,119500.0,19.3596,19.3675,19.3438,19.3438,119500.0
2016-12-07 14:40:00,24.43,24.45,24.42,24.45,147974.0,19.3517,19.3675,19.3438,19.3675,147974.0
2016-12-07 14:50:00,24.45,24.51,24.44,24.5,218628.0,19.3675,19.4151,19.3596,19.4071,218628.0
2016-12-07 15:00:00,24.51,24.61,24.51,24.6,317790.0,19.4151,19.4943,19.4151,19.4864,317790.0
2016-12-07 15:10:00,24.6,24.6,24.55,24.55,101402.0,19.4864,19.4864,19.4467,19.4467,101402.0
2016-12-07 15:20:00,24.55,24.61,24.55,24.6,210745.0,19.4467,19.4943,19.4467,19.4864,210745.0
2016-12-07 15:30:00,24.59,24.6,24.56,24.58,241997.0,19.4784,19.4864,19.4547,19.4705,241997.0
2016-12-07 15:40:00,24.58,24.58,24.55,24.56,385176.0,19.4705,19.4705,19.4467,19.4547,385176.0
2016-12-07 15:50:00,24.55,24.58,24.54,24.58,664719.0,19.4467,19.4705,19.4388,19.4705,664719.0
2016-12-08 09:30:00,24.88,25.09,24.85,25.03,742479.0,19.7081,19.8745,19.6844,19.827,742479.0
2016-12-08 09:40:00,25.03,25.05,24.97,25.01,250249.0,19.827,19.8428,19.7794,19.8111,250249.0
2016-12-08 09:50:00,25.01,25.17,25.01,25.17,300996.0,19.8111,19.9379,19.8111,19.9379,300996.0
2016-12-08 10:00:00,25.17,25.2,25.08,25.17,317029.0,19.9379,19.9616,19.8666,19.9379,317029.0
2016-12-08 10:10:00,25.16,25.21,25.16,25.2,179493.0,19.9299,19.9696,19.9299,19.9616,179493.0
2016-12-08 10:20:00,25.19,25.33,25.19,25.33,273476.0,19.9537,20.0646,19.9537,20.0646,273476.0
2016-12-08 10:30:00,25.32,25.34,25.25,25.28,284767.0,20.0567,20.0725,20.0012,20.025,284767.0
2016-12-08 10:40:00,25.27,25.35,25.26,25.26,193026.0,20.0171,20.0804,20.0092,20.0092,193026.0
2016-12-08 10:50:00,25.26,25.29,25.25,25.28,155591.0,20.0092,20.0329,20.0012,20.025,155591.0
2016-12-08 11:00:00,25.28,25.29,25.24,25.26,222607.0,20.025,20.0329,19.9933,20.0092,222607.0
2016-12-08 11:10:00,25.25,25.27,25.24,25.27,162238.0,20.0012,20.0171,19.9933,20.0171,162238.0
2016-12-08 11:20:00,25.27,25.27,25.21,25.22,151916.0,20.0171,20.0171,19.9696,19.9775,151916.0
2016-12-08 11:30:00,25.22,25.23,25.19,25.2,140091.0,19.9775,19.9854,19.9537,19.9616,140091.0
2016-12-08 11:40:00,25.2,25.22,25.18,25.21,122126.0,19.9616,19.9775,19.9458,19.9696,122126.0
2016-12-08 11:50:00,25.22,25.22,25.1,25.12,190647.0,19.9775,19.9775,19.8824,19.8983,190647.0
2016-12-08 12:00:00,25.12,25.16,25.11,25.13,210440.0,19.8983,19.9299,19.8903,19.9062,210440.0
2016-12-08 12:10:00,25.13,25.19,25.12,25.19,176275.0,19.9062,19.9537,19.8983,19.9537,176275.0
2016-12-08 12:20:00,25.19,25.19,25.14,25.14,181666.0,19.9537,19.9537,19.9141,19.9141,181666.0
2016-12-08 12:30:00,25.15,25.16,25.12,25.12,121035.0,19.922,19.9299,19.8983,19.8983,121035.0
2016-12-08 12:40:00,25.12,25.13,25.09,25.13,159712.0,19.8983,19.9062,19.8745,19.9062,159712.0
2016-12-08 12:50:00,25.13,25.13,25.08,25.08,74311.0,19.9062,19.9062,19.8666,19.8666,74311.0
2016-12-08 13:00:00,25.08,25.09,25.08,25.08,66641.0,19.8666,19.8745,19.8666,19.8666,66641.0
2016-12-08 13:10:00,25.08,25.12,25.05,25.08,221676.0,19.8666,19.8983,19.8428,19.8666,221676.0
2016-12-08 13:20:00,25.08,25.08,25.05,25.07,120026.0,19.8666,19.8666,19.8428,19.8587,120026.0
2016-12-08 13:30:00,25.07,25.11,25.03,25.09,193070.0,19.8587,19.8903,19.827,19.8745,193070.0
2016-12-08 13:40:00,25.1,25.1,25.02,25.02,263085.0,19.8824,19.8824,19.819,19.819,263085.0
2016-12-08 13:50:00,25.03,25.03,24.99,25.02,245049.0,19.827,19.827,19.7953,19.819,245049.0
2016-12-08 14:00:00,25.01,25.02,24.94,24.97,201865.0,19.8111,19.819,19.7557,19.7794,201865.0
2016-12-08 14:10:00,24.97,25.01,24.96,24.96,103242.0,19.7794,19.8111,19.7715,19.7715,103242.0
2016-12-08 14:20:00,24.96,24.97,24.91,24.94,189383.0,19.7715,19.7794,19.7319,19.7557,189383.0
2016-12-08 14:30:00,24.94,24.94,24.89,24.93,113338.0,19.7557,19.7557,19.7161,19.7478,113338.0
2016-12-08 14:40:00,24.93,24.94,24.89,24.9,119077.0,19.7478,19.7557,19.7161,19.724,119077.0
2016-12-08 14:50:00,24.89,24.92,24.89,24.91,181116.0,19.7161,19.7398,19.7161,19.7319,181116.0
2016-12-08 15:00:00,24.92,24.93,24.86,24.91,199283.0,19.7398,19.7478,19.6923,19.7319,199283.0
2016-12-08 15:10:00,24.9,24.91,24.88,24.89,116738.0,19.724,19.7319,19.7081,19.7161,116738.0
2016-12-08 15:20:00,24.89,24.91,24.87,24.87,269556.0,19.7161,19.7319,19.7002,19.7002,269556.0
2016-12-08 15:30:00,24.87,24.9,24.85,24.89,333086.0,19.7002,19.724,19.6844,19.7161,333086.0
2016-12-08 15:40:00,24.89,24.92,24.87,24.87,522237.0,19.7161,19.7398,19.7002,19.7002,522237.0
2016-12-08 15:50:00,24.87,24.88,24.84,24.87,1270248.0,19.7002,19.7081,19.6765,19.7002,1270248.0
2016-12-09 09:30:00,24.82,24.92,24.76,24.8,303596.0,19.6606,19.7398,19.6131,19.6448,303596.0
2016-12-09 09:40:00,24.8,24.84,24.71,24.76,209897.0,19.6448,19.6765,19.5735,19.6131,209897.0
2016-12-09 09:50:00,24.76,24.8,24.7,24.71,238443.0,19.6131,19.6448,19.5656,19.5735,238443.0
2016-12-09 10:00:00,24.7,24.71,24.54,24.55,374667.0,19.5656,19.5735,19.4388,19.4467,374667.0
2016-12-09 10:10:00,24.55,24.58,24.49,24.55,398016.0,19.4467,19.4705,19.3992,19.4467,398016.0
2016-12-09 10:20:00,24.56,24.58,24.47,24.51,369109.0,19.4547,19.4705,19.3834,19.4151,369109.0
2016-12-09 10:30:00,24.51,24.57,24.45,24.57,509781.0,19.4151,19.4626,19.3675,19.4626,509781.0
2016-12-09 10:40:00,24.56,24.64,24.56,24.61,197392.0,19.4547,19.518,19.4547,19.4943,197392.0
2016-12-09 10:50:00,24.61,24.62,24.51,24.54,141390.0,19.4943,19.5022,19.4151,19.4388,141390.0
2016-12-09 11:00:00,24.54,24.56,24.47,24.51,250827.0,19.4388,19.4547,19.3834,19.4151,250827.0
2016-12-09 11:10:00,24.51,24.53,24.46,24.48,342595.0,19.4151,19.4309,19.3755,19.3913,342595.0
2016-12-09 11:20:00,24.49,24.5,24.42,24.5,411224.0,19.3992,19.4071,19.3438,19.4071,411224.0
2016-12-09 11:30:00,24.5,24.51,24.45,24.48,182630.0,19.4071,19.4151,19.3675,19.3913,182630.0
2016-12-09 11:40:00,24.48,24.49,24.46,24.48,149489.0,19.3913,19.3992,19.3755,19.3913,149489.0
2016-12-09 11:50:00,24.48,24.51,24.45,24.46,174328.0,19.3913,19.4151,19.3675,19.3755,174328.0
2016-12-09 12:00:00,24.47,24.53,24.46,24.52,146050.0,19.3834,19.4309,19.3755,19.423,146050.0
2016-12-09 12:10:00,24.52,24.56,24.51,24.53,157555.0,19.423,19.4547,19.4151,19.4309,157555.0
2016-12-09 12:20:00,24.53,24.54,24.52,24.54,51904.0,19.4309,19.4388,19.423,19.4388,51904.0
2016-12-09 12:30:00,24.54,24.57,24.52,24.56,193742.0,19.4388,19.4626,19.423,19.4547,193742.0
2016-12-09 12:40:00,24.55,24.57,24.51,24.55,158401.0,19.4467,19.4626,19.4151,19.4467,158401.0
2016-12-09 12:50:00,24.56,24.57,24.5,24.53,224433.0,19.4547,19.4626,19.4071,19.4309,224433.0
2016-12-09 13:00:00,24.53,24.56,24.51,24.55,174259.0,19.4309,19.4547,19.4151,19.4467,174259.0
2016-12-09 13:10:00,24.55,24.55,24.54,24.55,105688.0,19.4467,19.4467,19.4388,19.4467,105688.0
2016-12-09 13:20:00,24.55,24.63,24.54,24.63,251635.0,19.4467,19.5101,19.4388,19.5101,251635.0
2016-12-09 13:30:00,24.63,24.63,24.55,24.58,214261.0,19.5101,19.5101,19.4467,19.4705,214261.0
2016-12-09 13:40:00,24.58,24.58,24.54,24.55,175634.0,19.4705,19.4705,19.4388,19.4467,175634.0
2016-12-09 13:50:00,24.55,24.63,24.55,24.6,123572.0,19.4467,19.5101,19.4467,19.4864,123572.0
2016-12-09 14:00:00,24.6,24.62,24.56,24.62,181534.0,19.4864,19.5022,19.4547,19.5022,181534.0
2016-12-09 14:10:00,24.62,24.66,24.6,24.62,550280.0,19.5022,19.5339,19.4864,19.5022,550280.0
2016-12-09 14:20:00,24.62,24.63,24.58,24.6,255959.0,19.5022,19.5101,19.4705,19.4864,255959.0
2016-12-09 14:30:00,24.6,24.66,24.56,24.65,202523.0,19.4864,19.5339,19.4547,19.526,202523.0
2016-12-09 14:40:00,24.65,24.66,24.61,24.63,182662.0,19.526,19.5339,19.4943,19.5101,182662.0
2016-12-09 14:50:00,24.63,24.67,24.6,24.65,209584.0,19.5101,19.5418,19.4864,19.526,209584.0
2016-12-09 15:00:00,24.65,24.66,24.56,24.59,450831.0,19.526,19.5339,19.4547,19.4784,450831.0
2016-12-09 15:10:00,24.59,24.62,24.58,24.62,184669.0,19.4784,19.5022,19.4705,19.5022,184669.0
2016-12-09 15:20:00,24.62,24.62,24.55,24.56,410370.0,19.5022,19.5022,19.4467,19.4547,410370.0
2016-12-09 15:30:00,24.57,24.57,24.53,24.57,545102.0,19.4626,19.4626,19.4309,19.4626,545102.0
2016-12-09 15:40:00,24.57,24.58,24.54,24.58,604369.0,19.4626,19.4705,19.4388,19.4705,604369.0
2016-12-09 15:50:00,24.58,24.58,24.53,24.55,939878.0,19.4705,19.4705,19.4309,19.4467,939878.0
2016-12-12 09:30:00,24.5,24.57,24.36,24.38,435675.0,19.4071,19.4626,19.2962,19.3121,435675.0
2016-12-12 09:40:00,24.39,24.43,24.34,24.42,146379.0,19.32,19.3517,19.2804,19.3438,146379.0
2016-12-12 09:50:00,24.42,24.43,24.37,24.39,276194.0,19.3438,19.3517,19.3042,19.32,276194.0
2016-12-12 10:00:00,24.39,24.43,24.33,24.34,254172.0,19.32,19.3517,19.2725,19.2804,254172.0
2016-12-12 10:10:00,24.34,24.36,24.27,24.27,148999.0,19.2804,19.2962,19.2249,19.2249,148999.0
2016-12-12 10:20:00,24.28,24.29,24.22,24.23,142940.0,19.2329,19.2408,19.1853,19.1933,142940.0
2016-12-12 10:30:00,24.23,24.29,24.23,24.29,187684.0,19.1933,19.2408,19.1933,19.2408,187684.0
2016-12-12 10:40:00,24.29,24.29,24.22,24.23,150170.0,19.2408,19.2408,19.1853,19.1933,150170.0
2016-12-12 10:50:00,24.23,24.26,24.23,24.25,113116.0,19.1933,19.217,19.1933,19.2091,113116.0
2016-12-12 11:00:00,24.25,24.29,24.2,24.28,184189.0,19.2091,19.2408,19.1695,19.2329,184189.0
2016-12-12 11:10:00,24.28,24.31,24.25,24.3,146144.0,19.2329,19.2566,19.2091,19.2487,146144.0
2016-12-12 11:20:00,24.3,24.33,24.28,24.3,130132.0,19.2487,19.2725,19.2329,19.2487,130132.0
2016-12-12 11:30:00,24.3,24.36,24.29,24.32,87061.0,19.2487,19.2962,19.2408,19.2646,87061.0
2016-12-12 11:40:00,24.32,24.33,24.28,24.28,75230.0,19.2646,19.2725,19.2329,19.2329,75230.0
2016-12-12 11:50:00,24.28,24.29,24.25,24.29,98258.0,19.2329,19.2408,19.2091,19.2408,98258.0
2016-12-12 12:00:00,24.29,24.29,24.23,24.24,111877.0,19.2408,19.2408,19.1933,19.2012,111877.0
2016-12-12 12:10:00,24.24,24.32,24.22,24.3,128929.0,19.2012,19.2646,19.1853,19.2487,128929.0
2016-12-12 12:20:00,24.29,24.31,24.29,24.29,65154.0,19.2408,19.2566,19.2408,19.2408,65154.0
2016-12-12 12:30:00,24.3,24.35,24.28,24.34,89138.0,19.2487,19.2883,19.2329,19.2804,89138.0
2016-12-12 12:40:00,24.34,24.35,24.32,24.33,108449.0,19.2804,19.2883,19.2646,19.2725,108449.0
2016-12-12 12:50:00,24.33,24.34,24.29,24.32,103815.0,19.2725,19.2804,19.2408,19.2646,103815.0
2016-12-12 13:00:00,24.32,24.37,24.31,24.35,57058.0,19.2646,19.3042,19.2566,19.2883,57058.0
2016-12-12 13:10:00,24.35,24.38,24.32,24.37,110196.0,19.2883,19.3121,19.2646,19.3042,110196.0
2016-12-12 13:20:00,24.38,24.39,24.33,24.37,152403.0,19.3121,19.32,19.2725,19.3042,152403.0
2016-12-12 13:30:00,24.37,24.38,24.32,24.32,90307.0,19.3042,19.3121,19.2646,19.2646,90307.0
2016-12-12 13:40:00,24.32,24.33,24.29,24.29,118797.0,19.2646,19.2725,19.2408,19.2408,118797.0
2016-12-12 13:50:00,24.29,24.34,24.27,24.34,148277.0,19.2408,19.2804,19.2249,19.2804,148277.0
2016-12-12 14:00:00,24.34,24.34,24.27,24.29,162320.0,19.2804,19.2804,19.2249,19.2408,162320.0
2016-12-12 14:10:00,24.29,24.32,24.27,24.28,205812.0,19.2408,19.2646,19.2249,19.2329,205812.0
2016-12-12 14:20:00,24.27,24.28,24.22,24.23,297687.0,19.2249,19.2329,19.1853,19.1933,297687.0
2016-12-12 14:30:00,24.23,24.29,24.23,24.28,144588.0,19.1933,19.2408,19.1933,19.2329,144588.0
2016-12-12 14:40:00,24.27,24.34,24.27,24.33,123771.0,19.2249,19.2804,19.2249,19.2725,123771.0
2016-12-12 14:50:00,24.33,24.34,24.3,24.33,121423.0,19.2725,19.2804,19.2487,19.2725,121423.0
2016-12-12 15:00:00,24.33,24.34,24.3,24.34,118799.0,19.2725,19.2804,19.2487,19.2804,118799.0
2016-12-12 15:10:00,24.34,24.36,24.33,24.35,150518.0,19.2804,19.2962,19.2725,19.2883,150518.0
2016-12-12 15:20:00,24.35,24.39,24.34,24.35,166272.0,19.2883,19.32,19.2804,19.2883,166272.0
2016-12-12 15:30:00,24.34,24.35,24.29,24.33,436797.0,19.2804,19.2883,19.2408,19.2725,436797.0
2016-12-12 15:40:00,24.33,24.33,24.26,24.27,540894.0,19.2725,19.2725,19.217,19.2249,540894.0
2016-12-12 15:50:00,24.27,24.33,24.27,24.33,754423.0,19.2249,19.2725,19.2249,19.2725,754423.0
2016-12-13 09:30:00,24.38,24.5,24.37,24.5,163673.0,19.3121,19.4071,19.3042,19.4071,163673.0
2016-12-13 09:40:00,24.49,24.51,24.4,24.42,201394.0,19.3992,19.4151,19.3279,19.3438,201394.0
2016-12-13 09:50:00,24.43,24.48,24.41,24.47,178737.0,19.3517,19.3913,19.3358,19.3834,178737.0
2016-12-13 10:00:00,24.48,24.48,24.44,24.46,155778.0,19.3913,19.3913,19.3596,19.3755,155778.0
2016-12-13 10:10:00,24.46,24.5,24.44,24.44,216348.0,19.3755,19.4071,19.3596,19.3596,216348.0
2016-12-13 10:20:00,24.44,24.46,24.42,24.42,176377.0,19.3596,19.3755,19.3438,19.3438,176377.0
2016-12-13 10:30:00,24.43,24.44,24.39,24.43,177470.0,19.3517,19.3596,19.32,19.3517,177470.0
2016-12-13 10:40:00,24.42,24.43,24.33,24.33,241110.0,19.3438,19.3517,19.2725,19.2725,241110.0
2016-12-13 10:50:00,24.34,24.42,24.33,24.38,263034.0,19.2804,19.3438,19.2725,19.3121,263034.0
2016-12-13 11:00:00,24.38,24.41,24.36,24.4,370237.0,19.3121,19.3358,19.2962,19.3279,370237.0
2016-12-13 11:10:00,24.41,24.41,24.33,24.36,122989.0,19.3358,19.3358,19.2725,19.2962,122989.0
2016-12-13 11:20:00,24.35,24.38,24.31,24.36,184932.0,19.2883,19.3121,19.2566,19.2962,184932.0
2016-12-13 11:30:00,24.37,24.37,24.32,24.34,121612.0,19.3042,19.3042,19.2646,19.2804,121612.0
2016-12-13 11:40:00,24.35,24.4,24.34,24.37,185072.0,19.2883,19.3279,19.2804,19.3042,185072.0
2016-12-13 11:50:00,24.37,24.41,24.36,24.4,365069.0,19.3042,19.3358,19.2962,19.3279,365069.0
2016-12-13 12:00:00,24.39,24.47,24.39,24.46,220870.0,19.32,19.3834,19.32,19.3755,220870.0
2016-12-13 12:10:00,24.46,24.5,24.45,24.45,145691.0,19.3755,19.4071,19.3675,19.3675,145691.0
2016-12-13 12:20:00,24.46,24.48,24.44,24.47,137912.0,19.3755,19.3913,19.3596,19.3834,137912.0
2016-12-13 12:30:00,24.46,24.5,24.45,24.46,163429.0,19.3755,19.4071,19.3675,19.3755,163429.0
2016-12-13 12:40:00,24.46,24.5,24.45,24.5,158409.0,19.3755,19.4071,19.3675,19.4071,158409.0
2016-12-13 12:50:00,24.5,24.51,24.47,24.48,178265.0,19.4071,19.4151,19.3834,19.3913,178265.0
2016-12-13 13:00:00,24.48,24.5,24.47,24.5,192485.0,19.3913,19.4071,19.3834,19.4071,192485.0
2016-12-13 13:10:00,24.5,24.51,24.49,24.49,329304.0,19.4071,19.4151,19.3992,19.3992,329304.0
2016-12-13 13:20:00,24.5,24.5,24.47,24.5,170247.0,19.4071,19.4071,19.3834,19.4071,170247.0
2016-12-13 13:30:00,24.5,24.54,24.49,24.49,169288.0,19.4071,19.4388,19.3992,19.3992,169288.0
2016-12-13 13:40:00,24.49,24.52,24.48,24.5,172696.0,19.3992,19.423,19.3913,19.4071,172696.0
2016-12-13 13:50:00,24.5,24.52,24.49,24.52,144041.0,19.4071,19.423,19.3992,19.423,144041.0
2016-12-13 14:00:00,24.52,24.52,24.49,24.51,249762.0,19.423,19.423,19.3992,19.4151,249762.0
2016-12-13 14:10:00,24.51,24.54,24.5,24.54,191567.0,19.4151,19.4388,19.4071,19.4388,191567.0
2016-12-13 14:20:00,24.54,24.54,24.48,24.49,216136.0,19.4388,19.4388,19.3913,19.3992,216136.0
2016-12-13 14:30:00,24.49,24.51,24.48,24.5,154093.0,19.3992,19.4151,19.3913,19.4071,154093.0
2016-12-13 14:40:00,24.5,24.51,24.47,24.48,504988.0,19.4071,19.4151,19.3834,19.3913,504988.0
2016-12-13 14:50:00,24.48,24.52,24.48,24.5,311534.0,19.3913,19.423,19.3913,19.4071,311534.0
2016-12-13 15:00:00,24.5,24.54,24.48,24.52,276809.0,19.4071,19.4388,19.3913,19.423,276809.0
2016-12-13 15:10:00,24.52,24.53,24.49,24.5,234404.0,19.423,19.4309,19.3992,19.4071,234404.0
2016-12-13 15:20:00,24.5,24.5,24.47,24.48,178786.0,19.4071,19.4071,19.3834,19.3913,178786.0
2016-12-13 15:30:00,24.48,24.49,24.48,24.48,132151.0,19.3913,19.3992,19.3913,19.3913,132151.0
2016-12-13 15:40:00,24.48,24.5,24.48,24.48,346568.0,19.3913,19.4071,19.3913,19.3913,346568.0
2016-12-13 15:50:00,24.48,24.49,24.44,24.46,658894.0,19.3913,19.3992,19.3596,19.3755,658894.0
2016-12-14 09:30:00,24.45,24.52,24.39,24.5,176782.0,19.3675,19.423,19.32,19.4071,176782.0
2016-12-14 09:40:00,24.49,24.51,24.46,24.5,93294.0,19.3992,19.4151,19.3755,19.4071,93294.0
2016-12-14 09:50:00,24.5,24.51,24.49,24.51,89125.0,19.4071,19.4151,19.3992,19.4151,89125.0
2016-12-14 10:00:00,24.5,24.51,24.42,24.42,140608.0,19.4071,19.4151,19.3438,19.3438,140608.0
2016-12-14 10:10:00,24.42,24.49,24.42,24.48,174545.0,19.3438,19.3992,19.3438,19.3913,174545.0
2016-12-14 10:20:00,24.47,24.55,24.46,24.51,133916.0,19.3834,19.4467,19.3755,19.4151,133916.0
2016-12-14 10:30:00,24.52,24.54,24.48,24.5,116422.0,19.423,19.4388,19.3913,19.4071,116422.0
2016-12-14 10:40:00,24.5,24.51,24.47,24.49,69543.0,19.4071,19.4151,19.3834,19.3992,69543.0
2016-12-14 10:50:00,24.48,24.51,24.44,24.45,158961.0,19.3913,19.4151,19.3596,19.3675,158961.0
2016-12-14 11:00:00,24.45,24.49,24.44,24.46,91443.0,19.3675,19.3992,19.3596,19.3755,91443.0
2016-12-14 11:10:00,24.47,24.49,24.46,24.48,106639.0,19.3834,19.3992,19.3755,19.3913,106639.0
2016-12-14 11:20:00,24.48,24.51,24.45,24.47,266187.0,19.3913,19.4151,19.3675,19.3834,266187.0
2016-12-14 11:30:00,24.46,24.56,24.46,24.55,114467.0,19.3755,19.4547,19.3755,19.4467,114467.0
2016-12-14 11:40:00,24.55,24.57,24.51,24.57,253487.0,19.4467,19.4626,19.4151,19.4626,253487.0
2016-12-14 11:50:00,24.57,24.61,24.56,24.59,210516.0,19.4626,19.4943,19.4547,19.4784,210516.0
2016-12-14 12:00:00,24.6,24.61,24.58,24.59,126600.0,19.4864,19.4943,19.4705,19.4784,126600.0
2016-12-14 12:10:00,24.59,24.61,24.57,24.58,81455.0,19.4784,19.4943,19.4626,19.4705,81455.0
2016-12-14 12:20:00,24.59,24.61,24.58,24.59,140006.0,19.4784,19.4943,19.4705,19.4784,140006.0
2016-12-14 12:30:00,24.6,24.6,24.53,24.55,167323.0,19.4864,19.4864,19.4309,19.4467,167323.0
2016-12-14 12:40:00,24.55,24.57,24.52,24.57,132014.0,19.4467,19.4626,19.423,19.4626,132014.0
2016-12-14 12:50:00,24.56,24.59,24.56,24.56,84458.0,19.4547,19.4784,19.4547,19.4547,84458.0
2016-12-14 13:00:00,24.56,24.56,24.5,24.5,189280.0,19.4547,19.4547,19.4071,19.4071,189280.0
2016-12-14 13:10:00,24.5,24.54,24.49,24.5,131419.0,19.4071,19.4388,19.3992,19.4071,131419.0
2016-12-14 13:20:00,24.51,24.55,24.5,24.54,90686.0,19.4151,19.4467,19.4071,19.4388,90686.0
2016-12-14 13:30:00,24.55,24.57,24.54,24.57,77392.0,19.4467,19.4626,19.4388,19.4626,77392.0
2016-12-14 13:40:00,24.57,24.59,24.53,24.55,113768.0,19.4626,19.4784,19.4309,19.4467,113768.0
2016-12-14 13:50:00,24.56,24.58,24.52,24.58,92283.0,19.4547,19.4705,19.423,19.4705,92283.0
2016-12-14 14:00:00,24.58,24.62,24.52,24.55,179464.0,19.4705,19.5022,19.423,19.4467,179464.0
2016-12-14 14:10:00,24.55,24.56,24.46,24.51,152377.0,19.4467,19.4547,19.3755,19.4151,152377.0
2016-12-14 14:20:00,24.52,24.52,24.43,24.44,110958.0,19.423,19.423,19.3517,19.3596,110958.0
2016-12-14 14:30:00,24.44,24.51,24.43,24.5,139108.0,19.3596,19.4151,19.3517,19.4071,139108.0
2016-12-14 14:40:00,24.51,24.53,24.47,24.5,147739.0,19.4151,19.4309,19.3834,19.4071,147739.0
2016-12-14 14:50:00,24.49,24.5,24.45,24.46,125611.0,19.3992,19.4071,19.3675,19.3755,125611.0
2016-12-14 15:00:00,24.46,24.49,24.39,24.41,150858.0,19.3755,19.3992,19.32,19.3358,150858.0
2016-12-14 15:10:00,24.4,24.42,24.35,24.37,190765.0,19.3279,19.3438,19.2883,19.3042,190765.0
2016-12-14 15:20:00,24.36,24.39,24.35,24.38,166026.0,19.2962,19.32,19.2883,19.3121,166026.0
2016-12-14 15:30:00,24.38,24.48,24.37,24.47,246705.0,19.3121,19.3913,19.3042,19.3834,246705.0
2016-12-14 15:40:00,24.47,24.48,24.37,24.39,253074.0,19.3834,19.3913,19.3042,19.32,253074.0
2016-12-14 15:50:00,24.38,24.39,24.31,24.34,953581.0,19.3121,19.32,19.2566,19.2804,953581.0
2016-12-15 09:30:00,24.31,24.32,24.21,24.25,295888.0,19.2566,19.2646,19.1774,19.2091,295888.0
2016-12-15 09:40:00,24.25,24.34,24.25,24.34,177138.0,19.2091,19.2804,19.2091,19.2804,177138.0
2016-12-15 09:50:00,24.34,24.44,24.33,24.44,134575.0,19.2804,19.3596,19.2725,19.3596,134575.0
2016-12-15 10:00:00,24.45,24.5,24.42,24.43,213402.0,19.3675,19.4071,19.3438,19.3517,213402.0
2016-12-15 10:10:00,24.43,24.44,24.29,24.31,453706.0,19.3517,19.3596,19.2408,19.2566,453706.0
2016-12-15 10:20:00,24.31,24.31,24.22,24.23,408788.0,19.2566,19.2566,19.1853,19.1933,408788.0
2016-12-15 10:30:00,24.25,24.27,24.23,24.25,293104.0,19.2091,19.2249,19.1933,19.2091,293104.0
2016-12-15 10:40:00,24.26,24.27,24.22,24.23,238567.0,19.217,19.2249,19.1853,19.1933,238567.0
2016-12-15 10:50:00,24.23,24.32,24.22,24.29,132083.0,19.1933,19.2646,19.1853,19.2408,132083.0
2016-12-15 11:00:00,24.3,24.38,24.29,24.35,105607.0,19.2487,19.3121,19.2408,19.2883,105607.0
2016-12-15 11:10:00,24.35,24.4,24.34,24.38,138882.0,19.2883,19.3279,19.2804,19.3121,138882.0
2016-12-15 11:20:00,24.39,24.41,24.33,24.33,107636.0,19.32,19.3358,19.2725,19.2725,107636.0
2016-12-15 11:30:00,24.33,24.42,24.32,24.42,111494.0,19.2725,19.3438,19.2646,19.3438,111494.0
2016-12-15 11:40:00,24.42,24.44,24.35,24.36,146062.0,19.3438,19.3596,19.2883,19.2962,146062.0
2016-12-15 11:50:00,24.37,24.38,24.28,24.33,479721.0,19.3042,19.3121,19.2329,19.2725,479721.0
2016-12-15 12:00:00,24.33,24.35,24.3,24.35,230581.0,19.2725,19.2883,19.2487,19.2883,230581.0
2016-12-15 12:10:00,24.35,24.38,24.33,24.37,129341.0,19.2883,19.3121,19.2725,19.3042,129341.0
2016-12-15 12:20:00,24.37,24.38,24.32,24.34,139515.0,19.3042,19.3121,19.2646,19.2804,139515.0
2016-12-15 12:30:00,24.35,24.37,24.3,24.3,114593.0,19.2883,19.3042,19.2487,19.2487,114593.0
2016-12-15 12:40:00,24.3,24.35,24.3,24.34,88403.0,19.2487,19.2883,19.2487,19.2804,88403.0
2016-12-15 12:50:00,24.34,24.34,24.27,24.33,205349.0,19.2804,19.2804,19.2249,19.2725,205349.0
2016-12-15 13:00:00,24.33,24.37,24.33,24.35,115114.0,19.2725,19.3042,19.2725,19.2883,115114.0
2016-12-15 13:10:00,24.35,24.36,24.32,24.36,94606.0,19.2883,19.2962,19.2646,19.2962,94606.0
2016-12-15 13:20:00,24.35,24.38,24.33,24.33,160795.0,19.2883,19.3121,19.2725,19.2725,160795.0
2016-12-15 13:30:00,24.33,24.35,24.27,24.28,235107.0,19.2725,19.2883,19.2249,19.2329,235107.0
2016-12-15 13:40:00,24.28,24.29,24.24,24.26,126521.0,19.2329,19.2408,19.2012,19.217,126521.0
2016-12-15 13:50:00,24.26,24.26,24.18,24.25,217551.0,19.217,19.217,19.1537,19.2091,217551.0
2016-12-15 14:00:00,24.24,24.25,24.18,24.18,183367.0,19.2012,19.2091,19.1537,19.1537,183367.0
2016-12-15 14:10:00,24.18,24.22,24.17,24.2,199406.0,19.1537,19.1853,19.1457,19.1695,199406.0
2016-12-15 14:20:00,24.2,24.23,24.17,24.23,186160.0,19.1695,19.1933,19.1457,19.1933,186160.0
2016-12-15 14:30:00,24.23,24.25,24.22,24.23,116686.0,19.1933,19.2091,19.1853,19.1933,116686.0
2016-12-15 14:40:00,24.23,24.25,24.2,24.21,151910.0,19.1933,19.2091,19.1695,19.1774,151910.0
2016-12-15 14:50:00,24.21,24.27,24.21,24.25,134308.0,19.1774,19.2249,19.1774,19.2091,134308.0
2016-12-15 15:00:00,24.24,24.29,24.24,24.25,254466.0,19.2012,19.2408,19.2012,19.2091,254466.0
2016-12-15 15:10:00,24.25,24.28,24.24,24.26,217318.0,19.2091,19.2329,19.2012,19.217,217318.0
2016-12-15 15:20:00,24.27,24.28,24.23,24.25,244028.0,19.2249,19.2329,19.1933,19.2091,244028.0
2016-12-15 15:30:00,24.25,24.27,24.22,24.25,288694.0,19.2091,19.2249,19.1853,19.2091,288694.0
2016-12-15 15:40:00,24.25,24.3,24.25,24.25,391573.0,19.2091,19.2487,19.2091,19.2091,391573.0
2016-12-15 15:50:00,24.26,24.27,24.22,24.23,828751.0,19.217,19.2249,19.1853,19.1933,828751.0
2016-12-16 09:30:00,24.27,24.46,24.27,24.43,908045.0,19.2249,19.3755,19.2249,19.3517,908045.0
2016-12-16 09:40:00,24.43,24.49,24.4,24.49,121780.0,19.3517,19.3992,19.3279,19.3992,121780.0
2016-12-16 09:50:00,24.48,24.49,24.44,24.46,162177.0,19.3913,19.3992,19.3596,19.3755,162177.0
2016-12-16 10:00:00,24.46,24.5,24.44,24.47,202132.0,19.3755,19.4071,19.3596,19.3834,202132.0
2016-12-16 10:10:00,24.48,24.53,24.47,24.48,222792.0,19.3913,19.4309,19.3834,19.3913,222792.0
2016-12-16 10:20:00,24.48,24.49,24.44,24.45,125544.0,19.3913,19.3992,19.3596,19.3675,125544.0
2016-12-16 10:30:00,24.45,24.47,24.44,24.47,114839.0,19.3675,19.3834,19.3596,19.3834,114839.0
2016-12-16 10:40:00,24.48,24.51,24.46,24.47,103968.0,19.3913,19.4151,19.3755,19.3834,103968.0
2016-12-16 10:50:00,24.47,24.49,24.46,24.48,88539.0,19.3834,19.3992,19.3755,19.3913,88539.0
2016-12-16 11:00:00,24.48,24.48,24.44,24.45,208310.0,19.3913,19.3913,19.3596,19.3675,208310.0
2016-12-16 11:10:00,24.45,24.48,24.44,24.47,81888.0,19.3675,19.3913,19.3596,19.3834,81888.0
2016-12-16 11:20:00,24.47,24.47,24.39,24.39,147916.0,19.3834,19.3834,19.32,19.32,147916.0
2016-12-16 11:30:00,24.39,24.43,24.38,24.41,66283.0,19.32,19.3517,19.3121,19.3358,66283.0
2016-12-16 11:40:00,24.41,24.43,24.41,24.42,53252.0,19.3358,19.3517,19.3358,19.3438,53252.0
2016-12-16 11:50:00,24.41,24.44,24.41,24.43,72498.0,19.3358,19.3596,19.3358,19.3517,72498.0
2016-12-16 12:00:00,24.43,24.44,24.41,24.43,59558.0,19.3517,19.3596,19.3358,19.3517,59558.0
2016-12-16 12:10:00,24.43,24.43,24.37,24.38,64867.0,19.3517,19.3517,19.3042,19.3121,64867.0
2016-12-16 12:20:00,24.38,24.38,24.35,24.38,68621.0,19.3121,19.3121,19.2883,19.3121,68621.0
2016-12-16 12:30:00,24.38,24.4,24.36,24.36,91337.0,19.3121,19.3279,19.2962,19.2962,91337.0
2016-12-16 12:40:00,24.36,24.38,24.34,24.37,66458.0,19.2962,19.3121,19.2804,19.3042,66458.0
2016-12-16 12:50:00,24.37,24.39,24.34,24.38,68199.0,19.3042,19.32,19.2804,19.3121,68199.0
2016-12-16 13:00:00,24.38,24.39,24.34,24.36,94083.0,19.3121,19.32,19.2804,19.2962,94083.0
2016-12-16 13:10:00,24.36,24.37,24.32,24.33,65439.0,19.2962,19.3042,19.2646,19.2725,65439.0
2016-12-16 13:20:00,24.33,24.35,24.32,24.32,51912.0,19.2725,19.2883,19.2646,19.2646,51912.0
2016-12-16 13:30:00,24.32,24.36,24.32,24.35,108174.0,19.2646,19.2962,19.2646,19.2883,108174.0
2016-12-16 13:40:00,24.35,24.35,24.31,24.31,68788.0,19.2883,19.2883,19.2566,19.2566,68788.0
2016-12-16 13:50:00,24.31,24.32,24.25,24.26,104635.0,19.2566,19.2646,19.2091,19.217,104635.0
2016-12-16 14:00:00,24.26,24.28,24.24,24.26,131793.0,19.217,19.2329,19.2012,19.217,131793.0
2016-12-16 14:10:00,24.26,24.3,24.25,24.29,67148.0,19.217,19.2487,19.2091,19.2408,67148.0
2016-12-16 14:20:00,24.3,24.31,24.28,24.3,110192.0,19.2487,19.2566,19.2329,19.2487,110192.0
2016-12-16 14:30:00,24.3,24.34,24.3,24.3,106254.0,19.2487,19.2804,19.2487,19.2487,106254.0
2016-12-16 14:40:00,24.3,24.36,24.3,24.35,97373.0,19.2487,19.2962,19.2487,19.2883,97373.0
2016-12-16 14:50:00,24.35,24.35,24.32,24.33,85349.0,19.2883,19.2883,19.2646,19.2725,85349.0
2016-12-16 15:00:00,24.33,24.35,24.28,24.28,98043.0,19.2725,19.2883,19.2329,19.2329,98043.0
2016-12-16 15:10:00,24.29,24.31,24.28,24.29,141461.0,19.2408,19.2566,19.2329,19.2408,141461.0
2016-12-16 15:20:00,24.29,24.3,24.24,24.25,170920.0,19.2408,19.2487,19.2012,19.2091,170920.0
2016-12-16 15:30:00,24.25,24.28,24.24,24.24,173752.0,19.2091,19.2329,19.2012,19.2012,173752.0
2016-12-16 15:40:00,24.25,24.34,24.24,24.32,506984.0,19.2091,19.2804,19.2012,19.2646,506984.0
2016-12-16 15:50:00,24.31,24.33,24.26,24.29,1346280.0,19.2566,19.2725,19.217,19.2408,1346280.0
2016-12-19 09:30:00,24.31,24.43,24.31,24.4,220568.0,19.2566,19.3517,19.2566,19.3279,220568.0
2016-12-19 09:40:00,24.4,24.55,24.38,24.53,103657.0,19.3279,19.4467,19.3121,19.4309,103657.0
2016-12-19 09:50:00,24.53,24.55,24.48,24.52,105061.0,19.4309,19.4467,19.3913,19.423,105061.0
2016-12-19 10:00:00,24.52,24.52,24.46,24.49,89867.0,19.423,19.423,19.3755,19.3992,89867.0
2016-12-19 10:10:00,24.49,24.53,24.49,24.53,69868.0,19.3992,19.4309,19.3992,19.4309,69868.0
2016-12-19 10:20:00,24.53,24.55,24.5,24.55,60494.0,19.4309,19.4467,19.4071,19.4467,60494.0
2016-12-19 10:30:00,24.55,24.58,24.54,24.55,88947.0,19.4467,19.4705,19.4388,19.4467,88947.0
2016-12-19 10:40:00,24.55,24.6,24.53,24.6,123828.0,19.4467,19.4864,19.4309,19.4864,123828.0
2016-12-19 10:50:00,24.6,24.64,24.59,24.62,85884.0,19.4864,19.518,19.4784,19.5022,85884.0
2016-12-19 11:00:00,24.62,24.65,24.6,24.63,101329.0,19.5022,19.526,19.4864,19.5101,101329.0
2016-12-19 11:10:00,24.63,24.64,24.58,24.6,71251.0,19.5101,19.518,19.4705,19.4864,71251.0
2016-12-19 11:20:00,24.61,24.61,24.51,24.53,68845.0,19.4943,19.4943,19.4151,19.4309,68845.0
2016-12-19 11:30:00,24.53,24.55,24.51,24.51,72314.0,19.4309,19.4467,19.4151,19.4151,72314.0
2016-12-19 11:40:00,24.51,24.53,24.5,24.52,140671.0,19.4151,19.4309,19.4071,19.423,140671.0
2016-12-19 11:50:00,24.52,24.52,24.46,24.46,103097.0,19.423,19.423,19.3755,19.3755,103097.0
2016-12-19 12:00:00,24.46,24.49,24.46,24.46,92083.0,19.3755,19.3992,19.3755,19.3755,92083.0
2016-12-19 12:10:00,24.46,24.46,24.42,24.44,56023.0,19.3755,19.3755,19.3438,19.3596,56023.0
2016-12-19 12:20:00,24.45,24.45,24.44,24.45,65398.0,19.3675,19.3675,19.3596,19.3675,65398.0
2016-12-19 12:30:00,24.46,24.47,24.4,24.4,146058.0,19.3755,19.3834,19.3279,19.3279,146058.0
2016-12-19 12:40:00,24.41,24.43,24.38,24.43,100073.0,19.3358,19.3517,19.3121,19.3517,100073.0
2016-12-19 12:50:00,24.43,24.44,24.42,24.44,58341.0,19.3517,19.3596,19.3438,19.3596,58341.0
2016-12-19 13:00:00,24.44,24.46,24.43,24.45,61064.0,19.3596,19.3755,19.3517,19.3675,61064.0
2016-12-19 13:10:00,24.45,24.46,24.44,24.44,78289.0,19.3675,19.3755,19.3596,19.3596,78289.0
2016-12-19 13:20:00,24.44,24.45,24.41,24.44,66942.0,19.3596,19.3675,19.3358,19.3596,66942.0
2016-12-19 13:30:00,24.44,24.45,24.4,24.42,76000.0,19.3596,19.3675,19.3279,19.3438,76000.0
2016-12-19 13:40:00,24.42,24.45,24.42,24.42,72694.0,19.3438,19.3675,19.3438,19.3438,72694.0
2016-12-19 13:50:00,24.43,24.47,24.42,24.46,52099.0,19.3517,19.3834,19.3438,19.3755,52099.0
2016-12-19 14:00:00,24.47,24.49,24.45,24.47,67109.0,19.3834,19.3992,19.3675,19.3834,67109.0
2016-12-19 14:10:00,24.47,24.51,24.47,24.47,104883.0,19.3834,19.4151,19.3834,19.3834,104883.0
2016-12-19 14:20:00,24.47,24.5,24.47,24.5,57529.0,19.3834,19.4071,19.3834,19.4071,57529.0
2016-12-19 14:30:00,24.49,24.49,24.45,24.46,78278.0,19.3992,19.3992,19.3675,19.3755,78278.0
2016-12-19 14:40:00,24.46,24.47,24.41,24.43,108671.0,19.3755,19.3834,19.3358,19.3517,108671.0
2016-12-19 14:50:00,24.43,24.45,24.41,24.43,83680.0,19.3517,19.3675,19.3358,19.3517,83680.0
2016-12-19 15:00:00,24.43,24.44,24.42,24.44,45478.0,19.3517,19.3596,19.3438,19.3596,45478.0
2016-12-19 15:10:00,24.44,24.45,24.41,24.41,88102.0,19.3596,19.3675,19.3358,19.3358,88102.0
2016-12-19 15:20:00,24.41,24.42,24.39,24.41,101333.0,19.3358,19.3438,19.32,19.3358,101333.0
2016-12-19 15:30:00,24.41,24.41,24.4,24.4,118191.0,19.3358,19.3358,19.3279,19.3279,118191.0
2016-12-19 15:40:00,24.4,24.41,24.32,24.33,401191.0,19.3279,19.3358,19.2646,19.2725,401191.0
2016-12-19 15:50:00,24.33,24.37,24.33,24.36,668864.0,19.2725,19.3042,19.2725,19.2962,668864.0
2016-12-20 09:30:00,24.41,24.63,24.41,24.61,196792.0,19.3358,19.5101,19.3358,19.4943,196792.0
2016-12-20 09:40:00,24.61,24.66,24.6,24.65,86909.0,19.4943,19.5339,19.4864,19.526,86909.0
2016-12-20 09:50:00,24.66,24.7,24.66,24.66,110402.0,19.5339,19.5656,19.5339,19.5339,110402.0
2016-12-20 10:00:00,24.66,24.69,24.63,24.63,117601.0,19.5339,19.5576,19.5101,19.5101,117601.0
2016-12-20 10:10:00,24.63,24.64,24.57,24.57,65350.0,19.5101,19.518,19.4626,19.4626,65350.0
2016-12-20 10:20:00,24.57,24.58,24.55,24.55,61206.0,19.4626,19.4705,19.4467,19.4467,61206.0
2016-12-20 10:30:00,24.56,24.63,24.55,24.63,86883.0,19.4547,19.5101,19.4467,19.5101,86883.0
2016-12-20 10:40:00,24.63,24.68,24.63,24.68,97017.0,19.5101,19.5497,19.5101,19.5497,97017.0
2016-12-20 10:50:00,24.68,24.68,24.62,24.64,100481.0,19.5497,19.5497,19.5022,19.518,100481.0
2016-12-20 11:00:00,24.63,24.64,24.58,24.64,95198.0,19.5101,19.518,19.4705,19.518,95198.0
2016-12-20 11:10:00,24.64,24.67,24.61,24.61,121803.0,19.518,19.5418,19.4943,19.4943,121803.0
2016-12-20 11:20:00,24.62,24.62,24.59,24.6,115603.0,19.5022,19.5022,19.4784,19.4864,115603.0
2016-12-20 11:30:00,24.6,24.6,24.53,24.57,76018.0,19.4864,19.4864,19.4309,19.4626,76018.0
2016-12-20 11:40:00,24.57,24.6,24.56,24.58,74243.0,19.4626,19.4864,19.4547,19.4705,74243.0
2016-12-20 11:50:00,24.57,24.58,24.54,24.58,104356.0,19.4626,19.4705,19.4388,19.4705,104356.0
2016-12-20 12:00:00,24.58,24.6,24.53,24.59,89373.0,19.4705,19.4864,19.4309,19.4784,89373.0
2016-12-20 12:10:00,24.59,24.63,24.59,24.63,81600.0,19.4784,19.5101,19.4784,19.5101,81600.0
2016-12-20 12:20:00,24.63,24.64,24.6,24.61,80549.0,19.5101,19.518,19.4864,19.4943,80549.0
2016-12-20 12:30:00,24.61,24.62,24.59,24.6,51395.0,19.4943,19.5022,19.4784,19.4864,51395.0
2016-12-20 12:40:00,24.6,24.64,24.59,24.62,108340.0,19.4864,19.518,19.4784,19.5022,108340.0
2016-12-20 12:50:00,24.62,24.63,24.6,24.6,58231.0,19.5022,19.5101,19.4864,19.4864,58231.0
2016-12-20 13:00:00,24.6,24.63,24.6,24.63,50798.0,19.4864,19.5101,19.4864,19.5101,50798.0
2016-12-20 13:10:00,24.63,24.67,24.62,24.66,71524.0,19.5101,19.5418,19.5022,19.5339,71524.0
2016-12-20 13:20:00,24.67,24.68,24.63,24.66,82205.0,19.5418,19.5497,19.5101,19.5339,82205.0
2016-12-20 13:30:00,24.66,24.68,24.63,24.66,85139.0,19.5339,19.5497,19.5101,19.5339,85139.0
2016-12-20 13:40:00,24.66,24.68,24.64,24.68,93449.0,19.5339,19.5497,19.518,19.5497,93449.0
2016-12-20 13:50:00,24.68,24.7,24.66,24.67,147613.0,19.5497,19.5656,19.5339,19.5418,147613.0
2016-12-20 14:00:00,24.66,24.68,24.64,24.65,47187.0,19.5339,19.5497,19.518,19.526,47187.0
2016-12-20 14:10:00,24.64,24.67,24.64,24.67,63585.0,19.518,19.5418,19.518,19.5418,63585.0
2016-12-20 14:20:00,24.67,24.7,24.65,24.7,114884.0,19.5418,19.5656,19.526,19.5656,114884.0
2016-12-20 14:30:00,24.7,24.7,24.62,24.64,93474.0,19.5656,19.5656,19.5022,19.518,93474.0
2016-12-20 14:40:00,24.64,24.66,24.63,24.64,68523.0,19.518,19.5339,19.5101,19.518,68523.0
2016-12-20 14:50:00,24.65,24.65,24.61,24.62,74695.0,19.526,19.526,19.4943,19.5022,74695.0
2016-12-20 15:00:00,24.62,24.64,24.61,24.62,66269.0,19.5022,19.518,19.4943,19.5022,66269.0
2016-12-20 15:10:00,24.62,24.63,24.58,24.58,66975.0,19.5022,19.5101,19.4705,19.4705,66975.0
2016-12-20 15:20:00,24.58,24.61,24.55,24.55,246985.0,19.4705,19.4943,19.4467,19.4467,246985.0
2016-12-20 15:30:00,24.55,24.6,24.55,24.57,170226.0,19.4467,19.4864,19.4467,19.4626,170226.0
2016-12-20 15:40:00,24.57,24.59,24.55,24.55,269678.0,19.4626,19.4784,19.4467,19.4467,269678.0
2016-12-20 15:50:00,24.55,24.59,24.55,24.59,638914.0,19.4467,19.4784,19.4467,19.4784,638914.0
2016-12-21 09:30:00,24.55,24.88,24.53,24.73,277048.0,19.4467,19.7081,19.4309,19.5893,277048.0
2016-12-21 09:40:00,24.73,24.81,24.71,24.77,128075.0,19.5893,19.6527,19.5735,19.621,128075.0
2016-12-21 09:50:00,24.78,24.8,24.72,24.8,93522.0,19.6289,19.6448,19.5814,19.6448,93522.0
2016-12-21 10:00:00,24.8,24.82,24.77,24.78,115792.0,19.6448,19.6606,19.621,19.6289,115792.0
2016-12-21 10:10:00,24.78,24.88,24.78,24.81,149442.0,19.6289,19.7081,19.6289,19.6527,149442.0
2016-12-21 10:20:00,24.81,24.89,24.81,24.87,347052.0,19.6527,19.7161,19.6527,19.7002,347052.0
2016-12-21 10:30:00,24.86,24.9,24.83,24.87,167224.0,19.6923,19.724,19.6685,19.7002,167224.0
2016-12-21 10:40:00,24.87,24.88,24.84,24.87,92094.0,19.7002,19.7081,19.6765,19.7002,92094.0
2016-12-21 10:50:00,24.87,24.89,24.84,24.85,86720.0,19.7002,19.7161,19.6765,19.6844,86720.0
2016-12-21 11:00:00,24.86,24.89,24.85,24.87,47133.0,19.6923,19.7161,19.6844,19.7002,47133.0
2016-12-21 11:10:00,24.87,24.88,24.82,24.87,151849.0,19.7002,19.7081,19.6606,19.7002,151849.0
2016-12-21 11:20:00,24.87,24.87,24.82,24.85,40026.0,19.7002,19.7002,19.6606,19.6844,40026.0
2016-12-21 11:30:00,24.86,24.87,24.85,24.87,65931.0,19.6923,19.7002,19.6844,19.7002,65931.0
2016-12-21 11:40:00,24.86,24.91,24.86,24.87,101601.0,19.6923,19.7319,19.6923,19.7002,101601.0
2016-12-21 11:50:00,24.88,24.91,24.87,24.88,74437.0,19.7081,19.7319,19.7002,19.7081,74437.0
2016-12-21 12:00:00,24.88,24.89,24.85,24.87,87489.0,19.7081,19.7161,19.6844,19.7002,87489.0
2016-12-21 12:10:00,24.88,24.92,24.87,24.92,39087.0,19.7081,19.7398,19.7002,19.7398,39087.0
2016-12-21 12:20:00,24.92,24.93,24.88,24.88,51633.0,19.7398,19.7478,19.7081,19.7081,51633.0
2016-12-21 12:30:00,24.89,24.93,24.88,24.93,77057.0,19.7161,19.7478,19.7081,19.7478,77057.0
2016-12-21 12:40:00,24.93,24.94,24.89,24.89,76860.0,19.7478,19.7557,19.7161,19.7161,76860.0
2016-12-21 12:50:00,24.9,24.92,24.89,24.91,132715.0,19.724,19.7398,19.7161,19.7319,132715.0
2016-12-21 13:00:00,24.91,24.93,24.9,24.93,56714.0,19.7319,19.7478,19.724,19.7478,56714.0
2016-12-21 13:10:00,24.92,24.93,24.9,24.91,40482.0,19.7398,19.7478,19.724,19.7319,40482.0
2016-12-21 13:20:00,24.91,24.92,24.88,24.88,101780.0,19.7319,19.7398,19.7081,19.7081,101780.0
2016-12-21 13:30:00,24.89,24.91,24.88,24.91,49921.0,19.7161,19.7319,19.7081,19.7319,49921.0
2016-12-21 13:40:00,24.91,24.94,24.9,24.94,55163.0,19.7319,19.7557,19.724,19.7557,55163.0
2016-12-21 13:50:00,24.94,24.94,24.93,24.94,45704.0,19.7557,19.7557,19.7478,19.7557,45704.0
2016-12-21 14:00:00,24.94,24.94,24.85,24.85,77005.0,19.7557,19.7557,19.6844,19.6844,77005.0
2016-12-21 14:10:00,24.85,24.86,24.82,24.82,59983.0,19.6844,19.6923,19.6606,19.6606,59983.0
2016-12-21 14:20:00,24.82,24.87,24.81,24.86,83564.0,19.6606,19.7002,19.6527,19.6923,83564.0
2016-12-21 14:30:00,24.87,24.89,24.86,24.89,84262.0,19.7002,19.7161,19.6923,19.7161,84262.0
2016-12-21 14:40:00,24.89,24.89,24.85,24.85,126694.0,19.7161,19.7161,19.6844,19.6844,126694.0
2016-12-21 14:50:00,24.85,24.89,24.84,24.89,80723.0,19.6844,19.7161,19.6765,19.7161,80723.0
2016-12-21 15:00:00,24.89,24.9,24.88,24.89,80718.0,19.7161,19.724,19.7081,19.7161,80718.0
2016-12-21 15:10:00,24.89,24.9,24.89,24.89,40769.0,19.7161,19.724,19.7161,19.7161,40769.0
2016-12-21 15:20:00,24.89,24.92,24.87,24.87,136751.0,19.7161,19.7398,19.7002,19.7002,136751.0
2016-12-21 15:30:00,24.88,24.89,24.86,24.89,140728.0,19.7081,19.7161,19.6923,19.7161,140728.0
2016-12-21 15:40:00,24.88,24.9,24.87,24.87,177227.0,19.7081,19.724,19.7002,19.7002,177227.0
2016-12-21 15:50:00,24.87,24.88,24.82,24.83,401697.0,19.7002,19.7081,19.6606,19.6685,401697.0
2016-12-22 09:30:00,24.72,24.89,24.72,24.79,231920.0,19.5814,19.7161,19.5814,19.6369,231920.0
2016-12-22 09:40:00,24.79,24.8,24.74,24.74,96310.0,19.6369,19.6448,19.5973,19.5973,96310.0
2016-12-22 09:50:00,24.75,24.79,24.72,24.77,84509.0,19.6052,19.6369,19.5814,19.621,84509.0
2016-12-22 10:00:00,24.77,24.78,24.75,24.75,95833.0,19.621,19.6289,19.6052,19.6052,95833.0
2016-12-22 10:10:00,24.75,24.81,24.75,24.78,242906.0,19.6052,19.6527,19.6052,19.6289,242906.0
2016-12-22 10:20:00,24.79,24.82,24.78,24.8,172671.0,19.6369,19.6606,19.6289,19.6448,172671.0
2016-12-22 10:30:00,24.8,24.82,24.79,24.81,90556.0,19.6448,19.6606,19.6369,19.6527,90556.0
2016-12-22 10:40:00,24.82,24.85,24.78,24.8,277611.0,19.6606,19.6844,19.6289,19.6448,277611.0
2016-12-22 10:50:00,24.8,24.81,24.73,24.74,178674.0,19.6448,19.6527,19.5893,19.5973,178674.0
2016-12-22 11:00:00,24.73,24.78,24.73,24.77,50817.0,19.5893,19.6289,19.5893,19.621,50817.0
2016-12-22 11:10:00,24.78,24.79,24.77,24.78,36759.0,19.6289,19.6369,19.621,19.6289,36759.0
2016-12-22 11:20:00,24.77,24.8,24.75,24.75,88573.0,19.621,19.6448,19.6052,19.6052,88573.0
2016-12-22 11:30:00,24.76,24.79,24.75,24.78,66747.0,19.6131,19.6369,19.6052,19.6289,66747.0
2016-12-22 11:40:00,24.78,24.78,24.69,24.7,85995.0,19.6289,19.6289,19.5576,19.5656,85995.0
2016-12-22 11:50:00,24.7,24.72,24.67,24.69,271529.0,19.5656,19.5814,19.5418,19.5576,271529.0
2016-12-22 12:00:00,24.69,24.7,24.66,24.67,72752.0,19.5576,19.5656,19.5339,19.5418,72752.0
2016-12-22 12:10:00,24.67,24.69,24.66,24.68,40100.0,19.5418,19.5576,19.5339,19.5497,40100.0
2016-12-22 12:20:00,24.68,24.69,24.65,24.69,81743.0,19.5497,19.5576,19.526,19.5576,81743.0
2016-12-22 12:30:00,24.69,24.71,24.68,24.7,208980.0,19.5576,19.5735,19.5497,19.5656,208980.0
2016-12-22 12:40:00,24.7,24.73,24.69,24.72,187533.0,19.5656,19.5893,19.5576,19.5814,187533.0
2016-12-22 12:50:00,24.72,24.73,24.69,24.72,57058.0,19.5814,19.5893,19.5576,19.5814,57058.0
2016-12-22 13:00:00,24.73,24.76,24.72,24.75,54848.0,19.5893,19.6131,19.5814,19.6052,54848.0
2016-12-22 13:10:00,24.76,24.76,24.74,24.76,75238.0,19.6131,19.6131,19.5973,19.6131,75238.0
2016-12-22 13:20:00,24.76,24.76,24.75,24.76,42344.0,19.6131,19.6131,19.6052,19.6131,42344.0
2016-12-22 13:30:00,24.76,24.77,24.73,24.75,104731.0,19.6131,19.621,19.5893,19.6052,104731.0
2016-12-22 13:40:00,24.75,24.79,24.74,24.75,156260.0,19.6052,19.6369,19.5973,19.6052,156260.0
2016-12-22 13:50:00,24.76,24.76,24.73,24.76,63688.0,19.6131,19.6131,19.5893,19.6131,63688.0
2016-12-22 14:00:00,24.76,24.78,24.75,24.77,90351.0,19.6131,19.6289,19.6052,19.621,90351.0
2016-12-22 14:10:00,24.77,24.78,24.76,24.78,38237.0,19.621,19.6289,19.6131,19.6289,38237.0
2016-12-22 14:20:00,24.78,24.78,24.74,24.74,78646.0,19.6289,19.6289,19.5973,19.5973,78646.0
2016-12-22 14:30:00,24.74,24.77,24.74,24.75,143668.0,19.5973,19.621,19.5973,19.6052,143668.0
2016-12-22 14:40:00,24.76,24.78,24.75,24.78,66204.0,19.6131,19.6289,19.6052,19.6289,66204.0
2016-12-22 14:50:00,24.78,24.8,24.77,24.79,89129.0,19.6289,19.6448,19.621,19.6369,89129.0
2016-12-22 15:00:00,24.8,24.8,24.72,24.73,109264.0,19.6448,19.6448,19.5814,19.5893,109264.0
2016-12-22 15:10:00,24.73,24.74,24.72,24.73,67987.0,19.5893,19.5973,19.5814,19.5893,67987.0
2016-12-22 15:20:00,24.73,24.76,24.73,24.76,94906.0,19.5893,19.6131,19.5893,19.6131,94906.0
2016-12-22 15:30:00,24.76,24.76,24.69,24.71,249109.0,19.6131,19.6131,19.5576,19.5735,249109.0
2016-12-22 15:40:00,24.72,24.76,24.72,24.73,180210.0,19.5814,19.6131,19.5814,19.5893,180210.0
2016-12-22 15:50:00,24.73,24.76,24.71,24.75,387927.0,19.5893,19.6131,19.5735,19.6052,387927.0
2016-12-23 09:30:00,24.75,24.77,24.66,24.72,172047.0,19.6052,19.621,19.5339,19.5814,172047.0
2016-12-23 09:40:00,24.73,24.75,24.72,24.73,114876.0,19.5893,19.6052,19.5814,19.5893,114876.0
2016-12-23 09:50:00,24.73,24.79,24.71,24.79,102581.0,19.5893,19.6369,19.5735,19.6369,102581.0
2016-12-23 10:00:00,24.78,24.8,24.72,24.72,218972.0,19.6289,19.6448,19.5814,19.5814,218972.0
2016-12-23 10:10:00,24.73,24.77,24.72,24.73,78202.0,19.5893,19.621,19.5814,19.5893,78202.0
2016-12-23 10:20:00,24.73,24.75,24.71,24.74,62009.0,19.5893,19.6052,19.5735,19.5973,62009.0
2016-12-23 10:30:00,24.75,24.76,24.73,24.75,119261.0,19.6052,19.6131,19.5893,19.6052,119261.0
2016-12-23 10:40:00,24.75,24.77,24.74,24.76,55754.0,19.6052,19.621,19.5973,19.6131,55754.0
2016-12-23 10:50:00,24.76,24.76,24.73,24.73,55718.0,19.6131,19.6131,19.5893,19.5893,55718.0
2016-12-23 11:00:00,24.73,24.74,24.73,24.73,96044.0,19.5893,19.5973,19.5893,19.5893,96044.0
2016-12-23 11:10:00,24.73,24.75,24.71,24.73,139294.0,19.5893,19.6052,19.5735,19.5893,139294.0
2016-12-23 11:20:00,24.72,24.73,24.69,24.69,48701.0,19.5814,19.5893,19.5576,19.5576,48701.0
2016-12-23 11:30:00,24.69,24.72,24.68,24.72,77453.0,19.5576,19.5814,19.5497,19.5814,77453.0
2016-12-23 11:40:00,24.71,24.72,24.69,24.71,66314.0,19.5735,19.5814,19.5576,19.5735,66314.0
2016-12-23 11:50:00,24.71,24.72,24.7,24.7,51010.0,19.5735,19.5814,19.5656,19.5656,51010.0
2016-12-23 12:00:00,24.7,24.71,24.7,24.7,23859.0,19.5656,19.5735,19.5656,19.5656,23859.0
2016-12-23 12:10:00,24.7,24.71,24.69,24.7,69973.0,19.5656,19.5735,19.5576,19.5656,69973.0
2016-12-23 12:20:00,24.7,24.74,24.69,24.73,75852.0,19.5656,19.5973,19.5576,19.5893,75852.0
2016-12-23 12:30:00,24.74,24.76,24.73,24.74,77621.0,19.5973,19.6131,19.5893,19.5973,77621.0
2016-12-23 12:40:00,24.74,24.75,24.72,24.72,44551.0,19.5973,19.6052,19.5814,19.5814,44551.0
2016-12-23 12:50:00,24.72,24.73,24.71,24.71,48112.0,19.5814,19.5893,19.5735,19.5735,48112.0
2016-12-23 13:00:00,24.71,24.73,24.71,24.73,32659.0,19.5735,19.5893,19.5735,19.5893,32659.0
2016-12-23 13:10:00,24.73,24.73,24.72,24.73,10046.0,19.5893,19.5893,19.5814,19.5893,10046.0
2016-12-23 13:20:00,24.72,24.75,24.72,24.74,77052.0,19.5814,19.6052,19.5814,19.5973,77052.0
2016-12-23 13:30:00,24.74,24.75,24.73,24.73,62995.0,19.5973,19.6052,19.5893,19.5893,62995.0
2016-12-23 13:40:00,24.73,24.74,24.73,24.73,17085.0,19.5893,19.5973,19.5893,19.5893,17085.0
2016-12-23 13:50:00,24.73,24.74,24.72,24.74,74560.0,19.5893,19.5973,19.5814,19.5973,74560.0
2016-12-23 14:00:00,24.73,24.75,24.73,24.74,64923.0,19.5893,19.6052,19.5893,19.5973,64923.0
2016-12-23 14:10:00,24.74,24.75,24.74,24.74,18342.0,19.5973,19.6052,19.5973,19.5973,18342.0
2016-12-23 14:20:00,24.75,24.76,24.74,24.75,76387.0,19.6052,19.6131,19.5973,19.6052,76387.0
2016-12-23 14:30:00,24.75,24.77,24.75,24.77,67871.0,19.6052,19.621,19.6052,19.621,67871.0
2016-12-23 14:40:00,24.77,24.77,24.76,24.77,22191.0,19.621,19.621,19.6131,19.621,22191.0
2016-12-23 14:50:00,24.77,24.77,24.76,24.76,85392.0,19.621,19.621,19.6131,19.6131,85392.0
2016-12-23 15:00:00,24.77,24.77,24.76,24.76,56971.0,19.621,19.621,19.6131,19.6131,56971.0
2016-12-23 15:10:00,24.77,24.77,24.74,24.74,109570.0,19.621,19.621,19.5973,19.5973,109570.0
2016-12-23 15:20:00,24.74,24.75,24.73,24.75,76418.0,19.5973,19.6052,19.5893,19.6052,76418.0
2016-12-23 15:30:00,24.74,24.75,24.74,24.75,65281.0,19.5973,19.6052,19.5973,19.6052,65281.0
2016-12-23 15:40:00,24.74,24.78,24.74,24.78,283163.0,19.5973,19.6289,19.5973,19.6289,283163.0
2016-12-23 15:50:00,24.77,24.79,24.76,24.77,302369.0,19.621,19.6369,19.6131,19.621,302369.0
2016-12-27 09:30:00,24.72,24.94,24.72,24.89,469208.0,19.5814,19.7557,19.5814,19.7161,469208.0
2016-12-27 09:40:00,24.88,24.93,24.88,24.91,258712.0,19.7081,19.7478,19.7081,19.7319,258712.0
2016-12-27 09:50:00,24.91,24.94,24.88,24.88,193280.0,19.7319,19.7557,19.7081,19.7081,193280.0
2016-12-27 10:00:00,24.89,24.94,24.88,24.94,273560.0,19.7161,19.7557,19.7081,19.7557,273560.0
2016-12-27 10:10:00,24.94,24.97,24.93,24.95,131964.0,19.7557,19.7794,19.7478,19.7636,131964.0
2016-12-27 10:20:00,24.95,25.0,24.94,24.95,265864.0,19.7636,19.8032,19.7557,19.7636,265864.0
2016-12-27 10:30:00,24.95,24.96,24.94,24.95,94678.0,19.7636,19.7715,19.7557,19.7636,94678.0
2016-12-27 10:40:00,24.95,24.95,24.91,24.92,88512.0,19.7636,19.7636,19.7319,19.7398,88512.0
2016-12-27 10:50:00,24.92,24.96,24.91,24.96,126756.0,19.7398,19.7715,19.7319,19.7715,126756.0
2016-12-27 11:00:00,24.96,24.97,24.94,24.95,173680.0,19.7715,19.7794,19.7557,19.7636,173680.0
2016-12-27 11:10:00,24.94,24.95,24.94,24.95,74286.0,19.7557,19.7636,19.7557,19.7636,74286.0
2016-12-27 11:20:00,24.95,24.96,24.94,24.94,122136.0,19.7636,19.7715,19.7557,19.7557,122136.0
2016-12-27 11:30:00,24.94,24.97,24.94,24.95,114432.0,19.7557,19.7794,19.7557,19.7636,114432.0
2016-12-27 11:40:00,24.95,24.98,24.94,24.98,123246.0,19.7636,19.7874,19.7557,19.7874,123246.0
2016-12-27 11:50:00,24.98,24.99,24.93,24.94,132742.0,19.7874,19.7953,19.7478,19.7557,132742.0
2016-12-27 12:00:00,24.93,24.96,24.93,24.95,126722.0,19.7478,19.7715,19.7478,19.7636,126722.0
2016-12-27 12:10:00,24.94,24.96,24.94,24.96,104680.0,19.7557,19.7715,19.7557,19.7715,104680.0
2016-12-27 12:20:00,24.96,24.96,24.94,24.96,76858.0,19.7715,19.7715,19.7557,19.7715,76858.0
2016-12-27 12:30:00,24.96,24.96,24.93,24.95,93360.0,19.7715,19.7715,19.7478,19.7636,93360.0
2016-12-27 12:40:00,24.95,24.95,24.94,24.95,70402.0,19.7636,19.7636,19.7557,19.7636,70402.0
2016-12-27 12:50:00,24.95,24.96,24.94,24.95,137484.0,19.7636,19.7715,19.7557,19.7636,137484.0
2016-12-27 13:00:00,24.95,24.95,24.94,24.95,66608.0,19.7636,19.7636,19.7557,19.7636,66608.0
2016-12-27 13:10:00,24.95,24.95,24.94,24.95,59828.0,19.7636,19.7636,19.7557,19.7636,59828.0
2016-12-27 13:20:00,24.94,24.96,24.94,24.94,115388.0,19.7557,19.7715,19.7557,19.7557,115388.0
2016-12-27 13:30:00,24.94,24.95,24.94,24.94,19718.0,19.7557,19.7636,19.7557,19.7557,19718.0
2016-12-27 13:40:00,24.94,24.97,24.93,24.95,202688.0,19.7557,19.7794,19.7478,19.7636,202688.0
2016-12-27 13:50:00,24.95,24.96,24.94,24.94,139714.0,19.7636,19.7715,19.7557,19.7557,139714.0
2016-12-27 14:00:00,24.94,24.95,24.94,24.95,39676.0,19.7557,19.7636,19.7557,19.7636,39676.0
2016-12-27 14:10:00,24.95,24.97,24.94,24.94,241070.0,19.7636,19.7794,19.7557,19.7557,241070.0
2016-12-27 14:20:00,24.95,24.95,24.93,24.94,67470.0,19.7636,19.7636,19.7478,19.7557,67470.0
2016-12-27 14:30:00,24.93,24.94,24.92,24.94,135136.0,19.7478,19.7557,19.7398,19.7557,135136.0
2016-12-27 14:40:00,24.93,24.94,24.93,24.93,71040.0,19.7478,19.7557,19.7478,19.7478,71040.0
2016-12-27 14:50:00,24.94,24.94,24.92,24.93,81036.0,19.7557,19.7557,19.7398,19.7478,81036.0
2016-12-27 15:00:00,24.92,24.95,24.92,24.95,180392.0,19.7398,19.7636,19.7398,19.7636,180392.0
2016-12-27 15:10:00,24.95,24.95,24.93,24.93,128720.0,19.7636,19.7636,19.7478,19.7478,128720.0
2016-12-27 15:20:00,24.93,24.95,24.93,24.95,165042.0,19.7478,19.7636,19.7478,19.7636,165042.0
2016-12-27 15:30:00,24.95,24.96,24.93,24.96,178442.0,19.7636,19.7715,19.7478,19.7715,178442.0
2016-12-27 15:40:00,24.96,24.99,24.95,24.96,408410.0,19.7715,19.7953,19.7636,19.7715,408410.0
2016-12-27 15:50:00,24.95,24.96,24.93,24.94,440922.0,19.7636,19.7715,19.7478,19.7557,440922.0
2016-12-28 09:30:00,24.98,25.06,24.94,24.98,168210.0,19.7874,19.8507,19.7557,19.7874,168210.0
2016-12-28 09:40:00,24.98,25.0,24.93,24.98,71561.0,19.7874,19.8032,19.7478,19.7874,71561.0
2016-12-28 09:50:00,24.98,24.99,24.91,24.93,70017.0,19.7874,19.7953,19.7319,19.7478,70017.0
2016-12-28 10:00:00,24.93,24.94,24.88,24.88,52009.0,19.7478,19.7557,19.7081,19.7081,52009.0
2016-12-28 10:10:00,24.88,24.89,24.83,24.83,112755.0,19.7081,19.7161,19.6685,19.6685,112755.0
2016-12-28 10:20:00,24.83,24.85,24.8,24.8,44412.0,19.6685,19.6844,19.6448,19.6448,44412.0
2016-12-28 10:30:00,24.8,24.81,24.75,24.77,161698.0,19.6448,19.6527,19.6052,19.621,161698.0
2016-12-28 10:40:00,24.77,24.77,24.74,24.74,56131.0,19.621,19.621,19.5973,19.5973,56131.0
2016-12-28 10:50:00,24.74,24.79,24.74,24.79,44347.0,19.5973,19.6369,19.5973,19.6369,44347.0
2016-12-28 11:00:00,24.79,24.83,24.78,24.8,46663.0,19.6369,19.6685,19.6289,19.6448,46663.0
2016-12-28 11:10:00,24.8,24.85,24.8,24.85,80628.0,19.6448,19.6844,19.6448,19.6844,80628.0
2016-12-28 11:20:00,24.85,24.89,24.84,24.87,50977.0,19.6844,19.7161,19.6765,19.7002,50977.0
2016-12-28 11:30:00,24.87,24.88,24.85,24.86,25089.0,19.7002,19.7081,19.6844,19.6923,25089.0
2016-12-28 11:40:00,24.86,24.86,24.84,24.85,27159.0,19.6923,19.6923,19.6765,19.6844,27159.0
2016-12-28 11:50:00,24.85,24.86,24.82,24.84,94455.0,19.6844,19.6923,19.6606,19.6765,94455.0
2016-12-28 12:00:00,24.83,24.84,24.79,24.79,76390.0,19.6685,19.6765,19.6369,19.6369,76390.0
2016-12-28 12:10:00,24.79,24.81,24.75,24.78,56944.0,19.6369,19.6527,19.6052,19.6289,56944.0
2016-12-28 12:20:00,24.78,24.78,24.74,24.78,42469.0,19.6289,19.6289,19.5973,19.6289,42469.0
2016-12-28 12:30:00,24.78,24.78,24.72,24.73,39622.0,19.6289,19.6289,19.5814,19.5893,39622.0
2016-12-28 12:40:00,24.73,24.74,24.66,24.67,99180.0,19.5893,19.5973,19.5339,19.5418,99180.0
2016-12-28 12:50:00,24.67,24.67,24.64,24.67,66737.0,19.5418,19.5418,19.518,19.5418,66737.0
2016-12-28 13:00:00,24.67,24.67,24.63,24.65,60549.0,19.5418,19.5418,19.5101,19.526,60549.0
2016-12-28 13:10:00,24.64,24.66,24.63,24.63,30472.0,19.518,19.5339,19.5101,19.5101,30472.0
2016-12-28 13:20:00,24.64,24.67,24.63,24.64,50450.0,19.518,19.5418,19.5101,19.518,50450.0
2016-12-28 13:30:00,24.64,24.65,24.63,24.64,14743.0,19.518,19.526,19.5101,19.518,14743.0
2016-12-28 13:40:00,24.63,24.64,24.6,24.6,26843.0,19.5101,19.518,19.4864,19.4864,26843.0
2016-12-28 13:50:00,24.61,24.62,24.59,24.59,42577.0,19.4943,19.5022,19.4784,19.4784,42577.0
2016-12-28 14:00:00,24.59,24.61,24.57,24.6,56590.0,19.4784,19.4943,19.4626,19.4864,56590.0
2016-12-28 14:10:00,24.6,24.6,24.56,24.57,45944.0,19.4864,19.4864,19.4547,19.4626,45944.0
2016-12-28 14:20:00,24.57,24.57,24.54,24.56,61165.0,19.4626,19.4626,19.4388,19.4547,61165.0
2016-12-28 14:30:00,24.55,24.57,24.52,24.53,110652.0,19.4467,19.4626,19.423,19.4309,110652.0
2016-12-28 14:40:00,24.52,24.53,24.48,24.49,93200.0,19.423,19.4309,19.3913,19.3992,93200.0
2016-12-28 14:50:00,24.48,24.51,24.46,24.51,91872.0,19.3913,19.4151,19.3755,19.4151,91872.0
2016-12-28 15:00:00,24.52,24.55,24.5,24.52,118823.0,19.423,19.4467,19.4071,19.423,118823.0
2016-12-28 15:10:00,24.52,24.53,24.49,24.49,63779.0,19.423,19.4309,19.3992,19.3992,63779.0
2016-12-28 15:20:00,24.49,24.52,24.47,24.48,147348.0,19.3992,19.423,19.3834,19.3913,147348.0
2016-12-28 15:30:00,24.47,24.49,24.44,24.44,125585.0,19.3834,19.3992,19.3596,19.3596,125585.0
2016-12-28 15:40:00,24.45,24.45,24.4,24.44,340730.0,19.3675,19.3675,19.3279,19.3596,340730.0
2016-12-28 15:50:00,24.44,24.46,24.42,24.45,617990.0,19.3596,19.3755,19.3438,19.3675,617990.0
2016-12-29 09:30:00,24.45,24.61,24.4,24.55,99775.0,19.3675,19.4943,19.3279,19.4467,99775.0
2016-12-29 09:40:00,24.56,24.57,24.47,24.48,93318.0,19.4547,19.4626,19.3834,19.3913,93318.0
2016-12-29 09:50:00,24.48,24.55,24.48,24.54,72145.0,19.3913,19.4467,19.3913,19.4388,72145.0
2016-12-29 10:00:00,24.54,24.56,24.45,24.46,106262.0,19.4388,19.4547,19.3675,19.3755,106262.0
2016-12-29 10:10:00,24.46,24.47,24.42,24.45,79820.0,19.3755,19.3834,19.3438,19.3675,79820.0
2016-12-29 10:20:00,24.44,24.49,24.43,24.46,82839.0,19.3596,19.3992,19.3517,19.3755,82839.0
2016-12-29 10:30:00,24.46,24.48,24.46,24.48,144548.0,19.3755,19.3913,19.3755,19.3913,144548.0
2016-12-29 10:40:00,24.48,24.49,24.46,24.47,86138.0,19.3913,19.3992,19.3755,19.3834,86138.0
2016-12-29 10:50:00,24.47,24.5,24.45,24.46,81268.0,19.3834,19.4071,19.3675,19.3755,81268.0
2016-12-29 11:00:00,24.47,24.47,24.41,24.44,93042.0,19.3834,19.3834,19.3358,19.3596,93042.0
2016-12-29 11:10:00,24.44,24.46,24.41,24.43,90655.0,19.3596,19.3755,19.3358,19.3517,90655.0
2016-12-29 11:20:00,24.42,24.44,24.42,24.44,37616.0,19.3438,19.3596,19.3438,19.3596,37616.0
2016-12-29 11:30:00,24.44,24.5,24.43,24.48,66059.0,19.3596,19.4071,19.3517,19.3913,66059.0
2016-12-29 11:40:00,24.48,24.48,24.47,24.48,21842.0,19.3913,19.3913,19.3834,19.3913,21842.0
2016-12-29 11:50:00,24.48,24.48,24.42,24.43,71025.0,19.3913,19.3913,19.3438,19.3517,71025.0
2016-12-29 12:00:00,24.43,24.44,24.39,24.39,37168.0,19.3517,19.3596,19.32,19.32,37168.0
2016-12-29 12:10:00,24.39,24.44,24.37,24.44,44946.0,19.32,19.3596,19.3042,19.3596,44946.0
2016-12-29 12:20:00,24.44,24.48,24.42,24.46,65231.0,19.3596,19.3913,19.3438,19.3755,65231.0
2016-12-29 12:30:00,24.45,24.47,24.45,24.45,29571.0,19.3675,19.3834,19.3675,19.3675,29571.0
2016-12-29 12:40:00,24.46,24.48,24.45,24.48,57768.0,19.3755,19.3913,19.3675,19.3913,57768.0
2016-12-29 12:50:00,24.48,24.49,24.44,24.46,57932.0,19.3913,19.3992,19.3596,19.3755,57932.0
2016-12-29 13:00:00,24.46,24.46,24.43,24.44,38741.0,19.3755,19.3755,19.3517,19.3596,38741.0
2016-12-29 13:10:00,24.44,24.46,24.43,24.45,32525.0,19.3596,19.3755,19.3517,19.3675,32525.0
2016-12-29 13:20:00,24.46,24.46,24.44,24.45,44922.0,19.3755,19.3755,19.3596,19.3675,44922.0
2016-12-29 13:30:00,24.45,24.45,24.42,24.43,34573.0,19.3675,19.3675,19.3438,19.3517,34573.0
2016-12-29 13:40:00,24.44,24.44,24.43,24.44,19045.0,19.3596,19.3596,19.3517,19.3596,19045.0
2016-12-29 13:50:00,24.43,24.45,24.42,24.44,50549.0,19.3517,19.3675,19.3438,19.3596,50549.0
2016-12-29 14:00:00,24.44,24.49,24.43,24.48,87107.0,19.3596,19.3992,19.3517,19.3913,87107.0
2016-12-29 14:10:00,24.48,24.49,24.45,24.48,44845.0,19.3913,19.3992,19.3675,19.3913,44845.0
2016-12-29 14:20:00,24.48,24.49,24.47,24.48,54592.0,19.3913,19.3992,19.3834,19.3913,54592.0
2016-12-29 14:30:00,24.48,24.48,24.43,24.45,53587.0,19.3913,19.3913,19.3517,19.3675,53587.0
2016-12-29 14:40:00,24.45,24.47,24.43,24.44,66311.0,19.3675,19.3834,19.3517,19.3596,66311.0
2016-12-29 14:50:00,24.45,24.47,24.44,24.46,46168.0,19.3675,19.3834,19.3596,19.3755,46168.0
2016-12-29 15:00:00,24.45,24.45,24.42,24.44,70210.0,19.3675,19.3675,19.3438,19.3596,70210.0
2016-12-29 15:10:00,24.44,24.46,24.43,24.45,65068.0,19.3596,19.3755,19.3517,19.3675,65068.0
2016-12-29 15:20:00,24.45,24.47,24.44,24.45,116927.0,19.3675,19.3834,19.3596,19.3675,116927.0
2016-12-29 15:30:00,24.45,24.47,24.42,24.44,108299.0,19.3675,19.3834,19.3438,19.3596,108299.0
2016-12-29 15:40:00,24.44,24.46,24.43,24.44,116272.0,19.3596,19.3755,19.3517,19.3596,116272.0
2016-12-29 15:50:00,24.44,24.45,24.42,24.45,397825.0,19.3596,19.3675,19.3438,19.3675,397825.0
2016-12-30 09:30:00,24.51,24.58,24.37,24.37,248842.0,19.4151,19.4705,19.3042,19.3042,248842.0
2016-12-30 09:40:00,24.37,24.41,24.35,24.36,106776.0,19.3042,19.3358,19.2883,19.2962,106776.0
2016-12-30 09:50:00,24.36,24.39,24.27,24.27,149453.0,19.2962,19.32,19.2249,19.2249,149453.0
2016-12-30 10:00:00,24.27,24.29,24.25,24.29,68756.0,19.2249,19.2408,19.2091,19.2408,68756.0
2016-12-30 10:10:00,24.29,24.32,24.28,24.29,68922.0,19.2408,19.2646,19.2329,19.2408,68922.0
2016-12-30 10:20:00,24.3,24.31,24.25,24.27,102711.0,19.2487,19.2566,19.2091,19.2249,102711.0
2016-12-30 10:30:00,24.26,24.31,24.26,24.28,78413.0,19.217,19.2566,19.217,19.2329,78413.0
2016-12-30 10:40:00,24.29,24.33,24.28,24.31,54586.0,19.2408,19.2725,19.2329,19.2566,54586.0
2016-12-30 10:50:00,24.31,24.36,24.3,24.35,42143.0,19.2566,19.2962,19.2487,19.2883,42143.0
2016-12-30 11:00:00,24.35,24.39,24.33,24.38,44826.0,19.2883,19.32,19.2725,19.3121,44826.0
2016-12-30 11:10:00,24.38,24.41,24.36,24.38,157422.0,19.3121,19.3358,19.2962,19.3121,157422.0
2016-12-30 11:20:00,24.38,24.42,24.37,24.37,67835.0,19.3121,19.3438,19.3042,19.3042,67835.0
2016-12-30 11:30:00,24.38,24.41,24.37,24.37,50517.0,19.3121,19.3358,19.3042,19.3042,50517.0
2016-12-30 11:40:00,24.36,24.4,24.35,24.35,39131.0,19.2962,19.3279,19.2883,19.2883,39131.0
2016-12-30 11:50:00,24.35,24.37,24.34,24.35,44554.0,19.2883,19.3042,19.2804,19.2883,44554.0
2016-12-30 12:00:00,24.35,24.37,24.32,24.36,49519.0,19.2883,19.3042,19.2646,19.2962,49519.0
2016-12-30 12:10:00,24.37,24.39,24.36,24.39,35933.0,19.3042,19.32,19.2962,19.32,35933.0
2016-12-30 12:20:00,24.39,24.41,24.35,24.35,75467.0,19.32,19.3358,19.2883,19.2883,75467.0
2016-12-30 12:30:00,24.35,24.38,24.34,24.36,36056.0,19.2883,19.3121,19.2804,19.2962,36056.0
2016-12-30 12:40:00,24.35,24.36,24.31,24.31,41645.0,19.2883,19.2962,19.2566,19.2566,41645.0
2016-12-30 12:50:00,24.31,24.31,24.27,24.3,70432.0,19.2566,19.2566,19.2249,19.2487,70432.0
2016-12-30 13:00:00,24.3,24.32,24.29,24.31,50449.0,19.2487,19.2646,19.2408,19.2566,50449.0
2016-12-30 13:10:00,24.31,24.35,24.3,24.34,51113.0,19.2566,19.2883,19.2487,19.2804,51113.0
2016-12-30 13:20:00,24.33,24.35,24.32,24.34,38220.0,19.2725,19.2883,19.2646,19.2804,38220.0
2016-12-30 13:30:00,24.34,24.34,24.31,24.33,21082.0,19.2804,19.2804,19.2566,19.2725,21082.0
2016-12-30 13:40:00,24.32,24.33,24.28,24.29,40527.0,19.2646,19.2725,19.2329,19.2408,40527.0
2016-12-30 13:50:00,24.3,24.32,24.28,24.29,30991.0,19.2487,19.2646,19.2329,19.2408,30991.0
2016-12-30 14:00:00,24.28,24.3,24.27,24.28,53327.0,19.2329,19.2487,19.2249,19.2329,53327.0
2016-12-30 14:10:00,24.27,24.28,24.25,24.26,49071.0,19.2249,19.2329,19.2091,19.217,49071.0
2016-12-30 14:20:00,24.26,24.27,24.25,24.25,36333.0,19.217,19.2249,19.2091,19.2091,36333.0
2016-12-30 14:30:00,24.25,24.29,24.23,24.29,95720.0,19.2091,19.2408,19.1933,19.2408,95720.0
2016-12-30 14:40:00,24.29,24.29,24.24,24.25,63132.0,19.2408,19.2408,19.2012,19.2091,63132.0
2016-12-30 14:50:00,24.25,24.25,24.21,24.23,68177.0,19.2091,19.2091,19.1774,19.1933,68177.0
2016-12-30 15:00:00,24.23,24.24,24.21,24.24,47215.0,19.1933,19.2012,19.1774,19.2012,47215.0
2016-12-30 15:10:00,24.23,24.28,24.23,24.26,74875.0,19.1933,19.2329,19.1933,19.217,74875.0
2016-12-30 15:20:00,24.26,24.3,24.26,24.29,92425.0,19.217,19.2487,19.217,19.2408,92425.0
2016-12-30 15:30:00,24.29,24.29,24.26,24.27,76731.0,19.2408,19.2408,19.217,19.2249,76731.0
2016-12-30 15:40:00,24.27,24.27,24.21,24.21,246002.0,19.2249,19.2249,19.1774,19.1774,246002.0
2016-12-30 15:50:00,24.21,24.28,24.2,24.28,579883.0,19.1774,19.2329,19.1695,19.2329,579883.0
2017-01-03 09:30:00,24.4,24.44,24.32,24.37,191716.0,19.3279,19.3596,19.2646,19.3042,191716.0
2017-01-03 09:40:00,24.37,24.4,24.32,24.34,119860.0,19.3042,19.3279,19.2646,19.2804,119860.0
2017-01-03 09:50:00,24.33,24.34,24.28,24.32,84459.0,19.2725,19.2804,19.2329,19.2646,84459.0
2017-01-03 10:00:00,24.33,24.44,24.29,24.43,133702.0,19.2725,19.3596,19.2408,19.3517,133702.0
2017-01-03 10:10:00,24.43,24.52,24.41,24.52,189637.0,19.3517,19.423,19.3358,19.423,189637.0
2017-01-03 10:20:00,24.52,24.53,24.5,24.51,93671.0,19.423,19.4309,19.4071,19.4151,93671.0
2017-01-03 10:30:00,24.51,24.53,24.43,24.43,92325.0,19.4151,19.4309,19.3517,19.3517,92325.0
2017-01-03 10:40:00,24.43,24.45,24.38,24.38,111414.0,19.3517,19.3675,19.3121,19.3121,111414.0
2017-01-03 10:50:00,24.38,24.39,24.31,24.31,87112.0,19.3121,19.32,19.2566,19.2566,87112.0
2017-01-03 11:00:00,24.31,24.36,24.31,24.36,124244.0,19.2566,19.2962,19.2566,19.2962,124244.0
2017-01-03 11:10:00,24.36,24.36,24.29,24.29,106383.0,19.2962,19.2962,19.2408,19.2408,106383.0
2017-01-03 11:20:00,24.3,24.33,24.25,24.26,101334.0,19.2487,19.2725,19.2091,19.217,101334.0
2017-01-03 11:30:00,24.27,24.3,24.22,24.23,97681.0,19.2249,19.2487,19.1853,19.1933,97681.0
2017-01-03 11:40:00,24.23,24.26,24.2,24.23,96986.0,19.1933,19.217,19.1695,19.1933,96986.0
2017-01-03 11:50:00,24.23,24.29,24.23,24.28,74900.0,19.1933,19.2408,19.1933,19.2329,74900.0
2017-01-03 12:00:00,24.29,24.29,24.23,24.26,60790.0,19.2408,19.2408,19.1933,19.217,60790.0
2017-01-03 12:10:00,24.27,24.28,24.25,24.26,46179.0,19.2249,19.2329,19.2091,19.217,46179.0
2017-01-03 12:20:00,24.26,24.26,24.23,24.23,47850.0,19.217,19.217,19.1933,19.1933,47850.0
2017-01-03 12:30:00,24.23,24.26,24.22,24.23,41893.0,19.1933,19.217,19.1853,19.1933,41893.0
2017-01-03 12:40:00,24.23,24.24,24.19,24.23,78768.0,19.1933,19.2012,19.1616,19.1933,78768.0
2017-01-03 12:50:00,24.23,24.24,24.2,24.21,69182.0,19.1933,19.2012,19.1695,19.1774,69182.0
2017-01-03 13:00:00,24.22,24.23,24.18,24.2,81595.0,19.1853,19.1933,19.1537,19.1695,81595.0
2017-01-03 13:10:00,24.19,24.22,24.19,24.21,43615.0,19.1616,19.1853,19.1616,19.1774,43615.0
2017-01-03 13:20:00,24.22,24.26,24.21,24.26,49877.0,19.1853,19.217,19.1774,19.217,49877.0
2017-01-03 13:30:00,24.25,24.26,24.21,24.23,74850.0,19.2091,19.217,19.1774,19.1933,74850.0
2017-01-03 13:40:00,24.23,24.28,24.23,24.24,86539.0,19.1933,19.2329,19.1933,19.2012,86539.0
2017-01-03 13:50:00,24.23,24.26,24.23,24.24,37839.0,19.1933,19.217,19.1933,19.2012,37839.0
2017-01-03 14:00:00,24.24,24.28,24.24,24.26,78593.0,19.2012,19.2329,19.2012,19.217,78593.0
2017-01-03 14:10:00,24.26,24.28,24.23,24.25,110268.0,19.217,19.2329,19.1933,19.2091,110268.0
2017-01-03 14:20:00,24.24,24.25,24.19,24.19,70224.0,19.2012,19.2091,19.1616,19.1616,70224.0
2017-01-03 14:30:00,24.19,24.2,24.16,24.17,122298.0,19.1616,19.1695,19.1378,19.1457,122298.0
2017-01-03 14:40:00,24.16,24.17,24.16,24.17,63499.0,19.1378,19.1457,19.1378,19.1457,63499.0
2017-01-03 14:50:00,24.17,24.17,24.12,24.17,187922.0,19.1457,19.1457,19.1061,19.1457,187922.0
2017-01-03 15:00:00,24.17,24.21,24.17,24.18,174560.0,19.1457,19.1774,19.1457,19.1537,174560.0
2017-01-03 15:10:00,24.19,24.22,24.17,24.21,211950.0,19.1616,19.1853,19.1457,19.1774,211950.0
2017-01-03 15:20:00,24.21,24.22,24.17,24.21,175557.0,19.1774,19.1853,19.1457,19.1774,175557.0
2017-01-03 15:30:00,24.2,24.2,24.14,24.19,247281.0,19.1695,19.1695,19.122,19.1616,247281.0
2017-01-03 15:40:00,24.19,24.28,24.18,24.27,428240.0,19.1616,19.2329,19.1537,19.2249,428240.0
2017-01-03 15:50:00,24.27,24.32,24.27,24.31,828538.0,19.2249,19.2646,19.2249,19.2566,828538.0
2017-01-04 09:30:00,24.38,24.64,24.38,24.59,304221.0,19.3121,19.518,19.3121,19.4784,304221.0
2017-01-04 09:40:00,24.59,24.59,24.48,24.51,208440.0,19.4784,19.4784,19.3913,19.4151,208440.0
2017-01-04 09:50:00,24.51,24.54,24.48,24.49,130850.0,19.4151,19.4388,19.3913,19.3992,130850.0
2017-01-04 10:00:00,24.48,24.54,24.48,24.51,118808.0,19.3913,19.4388,19.3913,19.4151,118808.0
2017-01-04 10:10:00,24.51,24.51,24.48,24.48,117654.0,19.4151,19.4151,19.3913,19.3913,117654.0
2017-01-04 10:20:00,24.48,24.52,24.48,24.48,179709.0,19.3913,19.423,19.3913,19.3913,179709.0
2017-01-04 10:30:00,24.48,24.56,24.48,24.54,80001.0,19.3913,19.4547,19.3913,19.4388,80001.0
2017-01-04 10:40:00,24.55,24.64,24.54,24.6,82652.0,19.4467,19.518,19.4388,19.4864,82652.0
2017-01-04 10:50:00,24.6,24.62,24.57,24.58,143837.0,19.4864,19.5022,19.4626,19.4705,143837.0
2017-01-04 11:00:00,24.58,24.6,24.54,24.56,255025.0,19.4705,19.4864,19.4388,19.4547,255025.0
2017-01-04 11:10:00,24.55,24.56,24.52,24.54,88876.0,19.4467,19.4547,19.423,19.4388,88876.0
2017-01-04 11:20:00,24.54,24.55,24.52,24.55,80719.0,19.4388,19.4467,19.423,19.4467,80719.0
2017-01-04 11:30:00,24.55,24.55,24.52,24.55,113377.0,19.4467,19.4467,19.423,19.4467,113377.0
2017-01-04 11:40:00,24.54,24.55,24.5,24.51,94495.0,19.4388,19.4467,19.4071,19.4151,94495.0
2017-01-04 11:50:00,24.52,24.55,24.51,24.55,43243.0,19.423,19.4467,19.4151,19.4467,43243.0
2017-01-04 12:00:00,24.54,24.56,24.52,24.53,73550.0,19.4388,19.4547,19.423,19.4309,73550.0
2017-01-04 12:10:00,24.53,24.55,24.51,24.53,203077.0,19.4309,19.4467,19.4151,19.4309,203077.0
2017-01-04 12:20:00,24.53,24.55,24.51,24.53,96710.0,19.4309,19.4467,19.4151,19.4309,96710.0
2017-01-04 12:30:00,24.53,24.54,24.52,24.54,63526.0,19.4309,19.4388,19.423,19.4388,63526.0
2017-01-04 12:40:00,24.54,24.55,24.53,24.53,53271.0,19.4388,19.4467,19.4309,19.4309,53271.0
2017-01-04 12:50:00,24.54,24.54,24.51,24.51,114651.0,19.4388,19.4388,19.4151,19.4151,114651.0
2017-01-04 13:00:00,24.52,24.53,24.51,24.53,26206.0,19.423,19.4309,19.4151,19.4309,26206.0
2017-01-04 13:10:00,24.53,24.54,24.51,24.52,114409.0,19.4309,19.4388,19.4151,19.423,114409.0
2017-01-04 13:20:00,24.52,24.55,24.51,24.55,37273.0,19.423,19.4467,19.4151,19.4467,37273.0
2017-01-04 13:30:00,24.55,24.55,24.53,24.53,74523.0,19.4467,19.4467,19.4309,19.4309,74523.0
2017-01-04 13:40:00,24.53,24.54,24.48,24.5,150487.0,19.4309,19.4388,19.3913,19.4071,150487.0
2017-01-04 13:50:00,24.5,24.5,24.49,24.5,19146.0,19.4071,19.4071,19.3992,19.4071,19146.0
2017-01-04 14:00:00,24.5,24.53,24.49,24.52,138288.0,19.4071,19.4309,19.3992,19.423,138288.0
2017-01-04 14:10:00,24.51,24.53,24.49,24.52,167518.0,19.4151,19.4309,19.3992,19.423,167518.0
2017-01-04 14:20:00,24.52,24.53,24.49,24.51,82010.0,19.423,19.4309,19.3992,19.4151,82010.0
2017-01-04 14:30:00,24.51,24.52,24.49,24.49,143176.0,19.4151,19.423,19.3992,19.3992,143176.0
2017-01-04 14:40:00,24.5,24.51,24.43,24.46,319893.0,19.4071,19.4151,19.3517,19.3755,319893.0
2017-01-04 14:50:00,24.47,24.52,24.46,24.5,106976.0,19.3834,19.423,19.3755,19.4071,106976.0
2017-01-04 15:00:00,24.5,24.5,24.47,24.5,186978.0,19.4071,19.4071,19.3834,19.4071,186978.0
2017-01-04 15:10:00,24.5,24.5,24.49,24.5,72079.0,19.4071,19.4071,19.3992,19.4071,72079.0
2017-01-04 15:20:00,24.5,24.5,24.47,24.47,120865.0,19.4071,19.4071,19.3834,19.3834,120865.0
2017-01-04 15:30:00,24.47,24.49,24.46,24.49,161635.0,19.3834,19.3992,19.3755,19.3992,161635.0
2017-01-04 15:40:00,24.49,24.5,24.45,24.45,342131.0,19.3992,19.4071,19.3675,19.3675,342131.0
2017-01-04 15:50:00,24.45,24.47,24.44,24.46,516078.0,19.3675,19.3834,19.3596,19.3755,516078.0
2017-01-05 09:30:00,24.37,24.47,24.34,24.4,245026.0,19.3042,19.3834,19.2804,19.3279,245026.0
2017-01-05 09:40:00,24.41,24.55,24.41,24.54,392502.0,19.3358,19.4467,19.3358,19.4388,392502.0
2017-01-05 09:50:00,24.54,24.58,24.53,24.55,493106.0,19.4388,19.4705,19.4309,19.4467,493106.0
2017-01-05 10:00:00,24.54,24.63,24.54,24.61,127152.0,19.4388,19.5101,19.4388,19.4943,127152.0
2017-01-05 10:10:00,24.61,24.65,24.6,24.6,96905.0,19.4943,19.526,19.4864,19.4864,96905.0
2017-01-05 10:20:00,24.61,24.66,24.56,24.65,99497.0,19.4943,19.5339,19.4547,19.526,99497.0
2017-01-05 10:30:00,24.65,24.69,24.64,24.65,183062.0,19.526,19.5576,19.518,19.526,183062.0
2017-01-05 10:40:00,24.66,24.66,24.58,24.6,93079.0,19.5339,19.5339,19.4705,19.4864,93079.0
2017-01-05 10:50:00,24.6,24.61,24.57,24.59,84724.0,19.4864,19.4943,19.4626,19.4784,84724.0
2017-01-05 11:00:00,24.58,24.6,24.47,24.5,180796.0,19.4705,19.4864,19.3834,19.4071,180796.0
2017-01-05 11:10:00,24.5,24.5,24.41,24.47,148459.0,19.4071,19.4071,19.3358,19.3834,148459.0
2017-01-05 11:20:00,24.48,24.51,24.45,24.5,178055.0,19.3913,19.4151,19.3675,19.4071,178055.0
2017-01-05 11:30:00,24.5,24.51,24.46,24.46,128582.0,19.4071,19.4151,19.3755,19.3755,128582.0
2017-01-05 11:40:00,24.47,24.48,24.4,24.42,152658.0,19.3834,19.3913,19.3279,19.3438,152658.0
2017-01-05 11:50:00,24.42,24.46,24.38,24.45,129263.0,19.3438,19.3755,19.3121,19.3675,129263.0
2017-01-05 12:00:00,24.46,24.46,24.4,24.4,100407.0,19.3755,19.3755,19.3279,19.3279,100407.0
2017-01-05 12:10:00,24.41,24.49,24.4,24.49,232199.0,19.3358,19.3992,19.3279,19.3992,232199.0
2017-01-05 12:20:00,24.49,24.49,24.46,24.48,51174.0,19.3992,19.3992,19.3755,19.3913,51174.0
2017-01-05 12:30:00,24.48,24.48,24.43,24.47,88846.0,19.3913,19.3913,19.3517,19.3834,88846.0
2017-01-05 12:40:00,24.47,24.47,24.41,24.46,109625.0,19.3834,19.3834,19.3358,19.3755,109625.0
2017-01-05 12:50:00,24.46,24.47,24.43,24.45,49104.0,19.3755,19.3834,19.3517,19.3675,49104.0
2017-01-05 13:00:00,24.45,24.46,24.42,24.44,56200.0,19.3675,19.3755,19.3438,19.3596,56200.0
2017-01-05 13:10:00,24.44,24.46,24.42,24.45,117300.0,19.3596,19.3755,19.3438,19.3675,117300.0
2017-01-05 13:20:00,24.46,24.46,24.41,24.41,71012.0,19.3755,19.3755,19.3358,19.3358,71012.0
2017-01-05 13:30:00,24.42,24.44,24.41,24.41,89566.0,19.3438,19.3596,19.3358,19.3358,89566.0
2017-01-05 13:40:00,24.42,24.43,24.39,24.43,78822.0,19.3438,19.3517,19.32,19.3517,78822.0
2017-01-05 13:50:00,24.43,24.43,24.42,24.43,41372.0,19.3517,19.3517,19.3438,19.3517,41372.0
2017-01-05 14:00:00,24.43,24.48,24.42,24.46,201879.0,19.3517,19.3913,19.3438,19.3755,201879.0
2017-01-05 14:10:00,24.46,24.48,24.44,24.46,105377.0,19.3755,19.3913,19.3596,19.3755,105377.0
2017-01-05 14:20:00,24.46,24.47,24.45,24.46,75672.0,19.3755,19.3834,19.3675,19.3755,75672.0
2017-01-05 14:30:00,24.47,24.47,24.45,24.45,87403.0,19.3834,19.3834,19.3675,19.3675,87403.0
2017-01-05 14:40:00,24.46,24.47,24.44,24.45,184541.0,19.3755,19.3834,19.3596,19.3675,184541.0
2017-01-05 14:50:00,24.44,24.45,24.4,24.41,107827.0,19.3596,19.3675,19.3279,19.3358,107827.0
2017-01-05 15:00:00,24.41,24.42,24.39,24.4,139909.0,19.3358,19.3438,19.32,19.3279,139909.0
2017-01-05 15:10:00,24.41,24.41,24.38,24.38,77290.0,19.3358,19.3358,19.3121,19.3121,77290.0
2017-01-05 15:20:00,24.39,24.39,24.37,24.38,144170.0,19.32,19.32,19.3042,19.3121,144170.0
2017-01-05 15:30:00,24.38,24.39,24.35,24.36,239785.0,19.3121,19.32,19.2883,19.2962,239785.0
2017-01-05 15:40:00,24.36,24.36,24.33,24.33,219233.0,19.2962,19.2962,19.2725,19.2725,219233.0
2017-01-05 15:50:00,24.33,24.34,24.3,24.32,776117.0,19.2725,19.2804,19.2487,19.2646,776117.0
2017-01-06 09:30:00,24.38,24.44,24.29,24.34,159920.0,19.3121,19.3596,19.2408,19.2804,159920.0
2017-01-06 09:40:00,24.34,24.42,24.34,24.42,209954.0,19.2804,19.3438,19.2804,19.3438,209954.0
2017-01-06 09:50:00,24.42,24.51,24.42,24.5,146618.0,19.3438,19.4151,19.3438,19.4071,146618.0
2017-01-06 10:00:00,24.49,24.49,24.43,24.44,75055.0,19.3992,19.3992,19.3517,19.3596,75055.0
2017-01-06 10:10:00,24.43,24.44,24.39,24.43,78649.0,19.3517,19.3596,19.32,19.3517,78649.0
2017-01-06 10:20:00,24.43,24.46,24.41,24.46,73349.0,19.3517,19.3755,19.3358,19.3755,73349.0
2017-01-06 10:30:00,24.46,24.46,24.4,24.41,190205.0,19.3755,19.3755,19.3279,19.3358,190205.0
2017-01-06 10:40:00,24.42,24.5,24.41,24.5,134398.0,19.3438,19.4071,19.3358,19.4071,134398.0
2017-01-06 10:50:00,24.5,24.51,24.45,24.47,246261.0,19.4071,19.4151,19.3675,19.3834,246261.0
2017-01-06 11:00:00,24.47,24.48,24.45,24.47,65994.0,19.3834,19.3913,19.3675,19.3834,65994.0
2017-01-06 11:10:00,24.46,24.51,24.46,24.5,87486.0,19.3755,19.4151,19.3755,19.4071,87486.0
2017-01-06 11:20:00,24.5,24.5,24.43,24.44,155978.0,19.4071,19.4071,19.3517,19.3596,155978.0
2017-01-06 11:30:00,24.45,24.47,24.44,24.46,74785.0,19.3675,19.3834,19.3596,19.3755,74785.0
2017-01-06 11:40:00,24.47,24.52,24.46,24.5,149408.0,19.3834,19.423,19.3755,19.4071,149408.0
2017-01-06 11:50:00,24.51,24.55,24.48,24.54,92512.0,19.4151,19.4467,19.3913,19.4388,92512.0
2017-01-06 12:00:00,24.53,24.54,24.5,24.51,59348.0,19.4309,19.4388,19.4071,19.4151,59348.0
2017-01-06 12:10:00,24.51,24.52,24.5,24.52,75177.0,19.4151,19.423,19.4071,19.423,75177.0
2017-01-06 12:20:00,24.52,24.53,24.5,24.52,52069.0,19.423,19.4309,19.4071,19.423,52069.0
2017-01-06 12:30:00,24.52,24.54,24.51,24.52,151024.0,19.423,19.4388,19.4151,19.423,151024.0
2017-01-06 12:40:00,24.53,24.56,24.52,24.56,72887.0,19.4309,19.4547,19.423,19.4547,72887.0
2017-01-06 12:50:00,24.55,24.59,24.54,24.58,90228.0,19.4467,19.4784,19.4388,19.4705,90228.0
2017-01-06 13:00:00,24.58,24.61,24.56,24.58,81936.0,19.4705,19.4943,19.4547,19.4705,81936.0
2017-01-06 13:10:00,24.58,24.61,24.58,24.61,64656.0,19.4705,19.4943,19.4705,19.4943,64656.0
2017-01-06 13:20:00,24.61,24.62,24.54,24.57,74296.0,19.4943,19.5022,19.4388,19.4626,74296.0
2017-01-06 13:30:00,24.56,24.6,24.55,24.6,109103.0,19.4547,19.4864,19.4467,19.4864,109103.0
2017-01-06 13:40:00,24.6,24.64,24.59,24.61,89419.0,19.4864,19.518,19.4784,19.4943,89419.0
2017-01-06 13:50:00,24.62,24.62,24.6,24.61,32861.0,19.5022,19.5022,19.4864,19.4943,32861.0
2017-01-06 14:00:00,24.61,24.63,24.6,24.62,91948.0,19.4943,19.5101,19.4864,19.5022,91948.0
2017-01-06 14:10:00,24.61,24.62,24.6,24.61,43313.0,19.4943,19.5022,19.4864,19.4943,43313.0
2017-01-06 14:20:00,24.62,24.62,24.56,24.56,75724.0,19.5022,19.5022,19.4547,19.4547,75724.0
2017-01-06 14:30:00,24.57,24.61,24.56,24.58,100309.0,19.4626,19.4943,19.4547,19.4705,100309.0
2017-01-06 14:40:00,24.58,24.59,24.54,24.55,101788.0,19.4705,19.4784,19.4388,19.4467,101788.0
2017-01-06 14:50:00,24.55,24.56,24.54,24.54,44347.0,19.4467,19.4547,19.4388,19.4388,44347.0
2017-01-06 15:00:00,24.54,24.59,24.53,24.58,119499.0,19.4388,19.4784,19.4309,19.4705,119499.0
2017-01-06 15:10:00,24.58,24.58,24.53,24.54,79409.0,19.4705,19.4705,19.4309,19.4388,79409.0
2017-01-06 15:20:00,24.54,24.55,24.53,24.53,65169.0,19.4388,19.4467,19.4309,19.4309,65169.0
2017-01-06 15:30:00,24.53,24.56,24.53,24.55,111374.0,19.4309,19.4547,19.4309,19.4467,111374.0
2017-01-06 15:40:00,24.56,24.57,24.53,24.53,270512.0,19.4547,19.4626,19.4309,19.4309,270512.0
2017-01-06 15:50:00,24.53,24.56,24.52,24.53,576303.0,19.4309,19.4547,19.423,19.4309,576303.0
2017-01-09 09:30:00,24.64,24.74,24.56,24.63,258977.0,19.518,19.5973,19.4547,19.5101,258977.0
2017-01-09 09:40:00,24.63,24.65,24.58,24.64,195296.0,19.5101,19.526,19.4705,19.518,195296.0
2017-01-09 09:50:00,24.64,24.72,24.64,24.67,472966.0,19.518,19.5814,19.518,19.5418,472966.0
2017-01-09 10:00:00,24.68,24.7,24.59,24.59,275643.0,19.5497,19.5656,19.4784,19.4784,275643.0
2017-01-09 10:10:00,24.6,24.61,24.58,24.6,147561.0,19.4864,19.4943,19.4705,19.4864,147561.0
2017-01-09 10:20:00,24.61,24.64,24.6,24.61,180930.0,19.4943,19.518,19.4864,19.4943,180930.0
2017-01-09 10:30:00,24.6,24.63,24.57,24.6,164209.0,19.4864,19.5101,19.4626,19.4864,164209.0
2017-01-09 10:40:00,24.61,24.65,24.6,24.64,143752.0,19.4943,19.526,19.4864,19.518,143752.0
2017-01-09 10:50:00,24.65,24.68,24.62,24.65,153765.0,19.526,19.5497,19.5022,19.526,153765.0
2017-01-09 11:00:00,24.64,24.66,24.61,24.66,118220.0,19.518,19.5339,19.4943,19.5339,118220.0
2017-01-09 11:10:00,24.66,24.66,24.62,24.63,187625.0,19.5339,19.5339,19.5022,19.5101,187625.0
2017-01-09 11:20:00,24.64,24.65,24.62,24.64,114366.0,19.518,19.526,19.5022,19.518,114366.0
2017-01-09 11:30:00,24.64,24.65,24.62,24.62,150984.0,19.518,19.526,19.5022,19.5022,150984.0
2017-01-09 11:40:00,24.63,24.64,24.61,24.63,124498.0,19.5101,19.518,19.4943,19.5101,124498.0
2017-01-09 11:50:00,24.62,24.63,24.58,24.61,154348.0,19.5022,19.5101,19.4705,19.4943,154348.0
2017-01-09 12:00:00,24.6,24.61,24.57,24.6,321623.0,19.4864,19.4943,19.4626,19.4864,321623.0
2017-01-09 12:10:00,24.6,24.6,24.58,24.6,107678.0,19.4864,19.4864,19.4705,19.4864,107678.0
2017-01-09 12:20:00,24.6,24.62,24.58,24.62,187860.0,19.4864,19.5022,19.4705,19.5022,187860.0
2017-01-09 12:30:00,24.62,24.62,24.58,24.6,99056.0,19.5022,19.5022,19.4705,19.4864,99056.0
2017-01-09 12:40:00,24.6,24.61,24.58,24.58,49747.0,19.4864,19.4943,19.4705,19.4705,49747.0
2017-01-09 12:50:00,24.59,24.62,24.58,24.6,108481.0,19.4784,19.5022,19.4705,19.4864,108481.0
2017-01-09 13:00:00,24.6,24.6,24.57,24.57,31765.0,19.4864,19.4864,19.4626,19.4626,31765.0
2017-01-09 13:10:00,24.57,24.6,24.56,24.6,60433.0,19.4626,19.4864,19.4547,19.4864,60433.0
2017-01-09 13:20:00,24.59,24.6,24.57,24.59,66015.0,19.4784,19.4864,19.4626,19.4784,66015.0
2017-01-09 13:30:00,24.59,24.59,24.57,24.59,82931.0,19.4784,19.4784,19.4626,19.4784,82931.0
2017-01-09 13:40:00,24.59,24.59,24.58,24.58,72704.0,19.4784,19.4784,19.4705,19.4705,72704.0
2017-01-09 13:50:00,24.59,24.59,24.57,24.59,96217.0,19.4784,19.4784,19.4626,19.4784,96217.0
2017-01-09 14:00:00,24.59,24.59,24.58,24.58,39580.0,19.4784,19.4784,19.4705,19.4705,39580.0
2017-01-09 14:10:00,24.58,24.59,24.53,24.55,130219.0,19.4705,19.4784,19.4309,19.4467,130219.0
2017-01-09 14:20:00,24.55,24.55,24.52,24.53,101781.0,19.4467,19.4467,19.423,19.4309,101781.0
2017-01-09 14:30:00,24.53,24.54,24.5,24.51,71574.0,19.4309,19.4388,19.4071,19.4151,71574.0
2017-01-09 14:40:00,24.52,24.52,24.49,24.5,127013.0,19.423,19.423,19.3992,19.4071,127013.0
2017-01-09 14:50:00,24.5,24.5,24.47,24.48,83946.0,19.4071,19.4071,19.3834,19.3913,83946.0
2017-01-09 15:00:00,24.48,24.5,24.48,24.49,152144.0,19.3913,19.4071,19.3913,19.3992,152144.0
2017-01-09 15:10:00,24.49,24.5,24.47,24.47,100356.0,19.3992,19.4071,19.3834,19.3834,100356.0
2017-01-09 15:20:00,24.48,24.51,24.47,24.51,126518.0,19.3913,19.4151,19.3834,19.4151,126518.0
2017-01-09 15:30:00,24.51,24.52,24.5,24.52,92829.0,19.4151,19.423,19.4071,19.423,92829.0
2017-01-09 15:40:00,24.52,24.53,24.5,24.5,235559.0,19.423,19.4309,19.4071,19.4071,235559.0
2017-01-09 15:50:00,24.5,24.51,24.46,24.47,591087.0,19.4071,19.4151,19.3755,19.3834,591087.0
2017-01-10 09:30:00,24.52,24.58,24.5,24.57,135885.0,19.423,19.4705,19.4071,19.4626,135885.0
2017-01-10 09:40:00,24.57,24.58,24.53,24.57,128591.0,19.4626,19.4705,19.4309,19.4626,128591.0
2017-01-10 09:50:00,24.58,24.6,24.55,24.59,164069.0,19.4705,19.4864,19.4467,19.4784,164069.0
2017-01-10 10:00:00,24.59,24.62,24.58,24.6,89883.0,19.4784,19.5022,19.4705,19.4864,89883.0
2017-01-10 10:10:00,24.61,24.65,24.6,24.63,179724.0,19.4943,19.526,19.4864,19.5101,179724.0
2017-01-10 10:20:00,24.62,24.63,24.59,24.63,102530.0,19.5022,19.5101,19.4784,19.5101,102530.0
2017-01-10 10:30:00,24.63,24.67,24.62,24.66,103391.0,19.5101,19.5418,19.5022,19.5339,103391.0
2017-01-10 10:40:00,24.65,24.69,24.65,24.66,100949.0,19.526,19.5576,19.526,19.5339,100949.0
2017-01-10 10:50:00,24.67,24.7,24.66,24.69,57558.0,19.5418,19.5656,19.5339,19.5576,57558.0
2017-01-10 11:00:00,24.69,24.74,24.68,24.73,130598.0,19.5576,19.5973,19.5497,19.5893,130598.0
2017-01-10 11:10:00,24.73,24.73,24.7,24.7,173866.0,19.5893,19.5893,19.5656,19.5656,173866.0
2017-01-10 11:20:00,24.7,24.73,24.7,24.7,142275.0,19.5656,19.5893,19.5656,19.5656,142275.0
2017-01-10 11:30:00,24.71,24.73,24.68,24.72,176893.0,19.5735,19.5893,19.5497,19.5814,176893.0
2017-01-10 11:40:00,24.73,24.76,24.72,24.75,96907.0,19.5893,19.6131,19.5814,19.6052,96907.0
2017-01-10 11:50:00,24.75,24.76,24.74,24.74,100545.0,19.6052,19.6131,19.5973,19.5973,100545.0
2017-01-10 12:00:00,24.74,24.75,24.72,24.73,87675.0,19.5973,19.6052,19.5814,19.5893,87675.0
2017-01-10 12:10:00,24.73,24.75,24.72,24.73,121962.0,19.5893,19.6052,19.5814,19.5893,121962.0
2017-01-10 12:20:00,24.73,24.77,24.73,24.75,106619.0,19.5893,19.621,19.5893,19.6052,106619.0
2017-01-10 12:30:00,24.75,24.75,24.68,24.69,104355.0,19.6052,19.6052,19.5497,19.5576,104355.0
2017-01-10 12:40:00,24.69,24.69,24.64,24.65,105415.0,19.5576,19.5576,19.518,19.526,105415.0
2017-01-10 12:50:00,24.65,24.66,24.6,24.6,82610.0,19.526,19.5339,19.4864,19.4864,82610.0
2017-01-10 13:00:00,24.6,24.61,24.57,24.61,178803.0,19.4864,19.4943,19.4626,19.4943,178803.0
2017-01-10 13:10:00,24.61,24.66,24.6,24.63,97530.0,19.4943,19.5339,19.4864,19.5101,97530.0
2017-01-10 13:20:00,24.63,24.63,24.6,24.6,66933.0,19.5101,19.5101,19.4864,19.4864,66933.0
2017-01-10 13:30:00,24.6,24.61,24.56,24.58,165368.0,19.4864,19.4943,19.4547,19.4705,165368.0
2017-01-10 13:40:00,24.58,24.58,24.51,24.51,93755.0,19.4705,19.4705,19.4151,19.4151,93755.0
2017-01-10 13:50:00,24.51,24.52,24.48,24.49,188747.0,19.4151,19.423,19.3913,19.3992,188747.0
2017-01-10 14:00:00,24.49,24.5,24.44,24.44,122667.0,19.3992,19.4071,19.3596,19.3596,122667.0
2017-01-10 14:10:00,24.44,24.49,24.44,24.48,199009.0,19.3596,19.3992,19.3596,19.3913,199009.0
2017-01-10 14:20:00,24.47,24.49,24.4,24.42,214345.0,19.3834,19.3992,19.3279,19.3438,214345.0
2017-01-10 14:30:00,24.41,24.46,24.41,24.44,200959.0,19.3358,19.3755,19.3358,19.3596,200959.0
2017-01-10 14:40:00,24.44,24.5,24.43,24.49,113031.0,19.3596,19.4071,19.3517,19.3992,113031.0
2017-01-10 14:50:00,24.48,24.49,24.46,24.48,106355.0,19.3913,19.3992,19.3755,19.3913,106355.0
2017-01-10 15:00:00,24.48,24.49,24.47,24.48,135310.0,19.3913,19.3992,19.3834,19.3913,135310.0
2017-01-10 15:10:00,24.48,24.48,24.46,24.47,209840.0,19.3913,19.3913,19.3755,19.3834,209840.0
2017-01-10 15:20:00,24.48,24.48,24.46,24.48,131754.0,19.3913,19.3913,19.3755,19.3913,131754.0
2017-01-10 15:30:00,24.48,24.55,24.47,24.53,239059.0,19.3913,19.4467,19.3834,19.4309,239059.0
2017-01-10 15:40:00,24.53,24.55,24.52,24.53,278160.0,19.4309,19.4467,19.423,19.4309,278160.0
2017-01-10 15:50:00,24.53,24.54,24.49,24.5,545919.0,19.4309,19.4388,19.3992,19.4071,545919.0
2017-01-11 09:30:00,24.44,24.52,24.42,24.51,135463.0,19.3596,19.423,19.3438,19.4151,135463.0
2017-01-11 09:40:00,24.51,24.54,24.5,24.54,85399.0,19.4151,19.4388,19.4071,19.4388,85399.0
2017-01-11 09:50:00,24.54,24.56,24.5,24.55,58905.0,19.4388,19.4547,19.4071,19.4467,58905.0
2017-01-11 10:00:00,24.55,24.57,24.5,24.51,84911.0,19.4467,19.4626,19.4071,19.4151,84911.0
2017-01-11 10:10:00,24.51,24.53,24.47,24.49,59916.0,19.4151,19.4309,19.3834,19.3992,59916.0
2017-01-11 10:20:00,24.5,24.53,24.48,24.51,42599.0,19.4071,19.4309,19.3913,19.4151,42599.0
2017-01-11 10:30:00,24.52,24.55,24.5,24.54,57770.0,19.423,19.4467,19.4071,19.4388,57770.0
2017-01-11 10:40:00,24.55,24.55,24.52,24.53,80387.0,19.4467,19.4467,19.423,19.4309,80387.0
2017-01-11 10:50:00,24.53,24.53,24.49,24.52,186427.0,19.4309,19.4309,19.3992,19.423,186427.0
2017-01-11 11:00:00,24.53,24.55,24.51,24.55,89887.0,19.4309,19.4467,19.4151,19.4467,89887.0
2017-01-11 11:10:00,24.55,24.56,24.54,24.55,63190.0,19.4467,19.4547,19.4388,19.4467,63190.0
2017-01-11 11:20:00,24.56,24.57,24.49,24.5,125156.0,19.4547,19.4626,19.3992,19.4071,125156.0
2017-01-11 11:30:00,24.5,24.52,24.45,24.5,116229.0,19.4071,19.423,19.3675,19.4071,116229.0
2017-01-11 11:40:00,24.5,24.54,24.48,24.51,53689.0,19.4071,19.4388,19.3913,19.4151,53689.0
2017-01-11 11:50:00,24.51,24.6,24.47,24.6,159125.0,19.4151,19.4864,19.3834,19.4864,159125.0
2017-01-11 12:00:00,24.6,24.63,24.58,24.63,86384.0,19.4864,19.5101,19.4705,19.5101,86384.0
2017-01-11 12:10:00,24.63,24.65,24.6,24.63,98832.0,19.5101,19.526,19.4864,19.5101,98832.0
2017-01-11 12:20:00,24.63,24.64,24.6,24.64,94004.0,19.5101,19.518,19.4864,19.518,94004.0
2017-01-11 12:30:00,24.64,24.64,24.6,24.62,72544.0,19.518,19.518,19.4864,19.5022,72544.0
2017-01-11 12:40:00,24.62,24.63,24.57,24.59,77763.0,19.5022,19.5101,19.4626,19.4784,77763.0
2017-01-11 12:50:00,24.59,24.63,24.58,24.63,66098.0,19.4784,19.5101,19.4705,19.5101,66098.0
2017-01-11 13:00:00,24.62,24.63,24.6,24.61,55697.0,19.5022,19.5101,19.4864,19.4943,55697.0
2017-01-11 13:10:00,24.6,24.61,24.55,24.57,96383.0,19.4864,19.4943,19.4467,19.4626,96383.0
2017-01-11 13:20:00,24.57,24.6,24.54,24.56,93943.0,19.4626,19.4864,19.4388,19.4547,93943.0
2017-01-11 13:30:00,24.56,24.61,24.54,24.61,101108.0,19.4547,19.4943,19.4388,19.4943,101108.0
2017-01-11 13:40:00,24.6,24.63,24.59,24.61,67109.0,19.4864,19.5101,19.4784,19.4943,67109.0
2017-01-11 13:50:00,24.61,24.64,24.61,24.64,85922.0,19.4943,19.518,19.4943,19.518,85922.0
2017-01-11 14:00:00,24.64,24.65,24.61,24.62,64046.0,19.518,19.526,19.4943,19.5022,64046.0
2017-01-11 14:10:00,24.62,24.67,24.62,24.65,79663.0,19.5022,19.5418,19.5022,19.526,79663.0
2017-01-11 14:20:00,24.65,24.68,24.65,24.66,68550.0,19.526,19.5497,19.526,19.5339,68550.0
2017-01-11 14:30:00,24.67,24.69,24.66,24.68,66102.0,19.5418,19.5576,19.5339,19.5497,66102.0
2017-01-11 14:40:00,24.69,24.69,24.65,24.68,82448.0,19.5576,19.5576,19.526,19.5497,82448.0
2017-01-11 14:50:00,24.68,24.69,24.67,24.68,43767.0,19.5497,19.5576,19.5418,19.5497,43767.0
2017-01-11 15:00:00,24.69,24.72,24.68,24.69,102865.0,19.5576,19.5814,19.5497,19.5576,102865.0
2017-01-11 15:10:00,24.68,24.71,24.68,24.71,60956.0,19.5497,19.5735,19.5497,19.5735,60956.0
2017-01-11 15:20:00,24.71,24.71,24.69,24.71,98278.0,19.5735,19.5735,19.5576,19.5735,98278.0
2017-01-11 15:30:00,24.71,24.73,24.69,24.73,160069.0,19.5735,19.5893,19.5576,19.5893,160069.0
2017-01-11 15:40:00,24.73,24.74,24.72,24.73,201193.0,19.5893,19.5973,19.5814,19.5893,201193.0
2017-01-11 15:50:00,24.73,24.73,24.66,24.68,582825.0,19.5893,19.5893,19.5339,19.5497,582825.0
2017-01-12 09:30:00,24.62,24.64,24.52,24.53,139552.0,19.5022,19.518,19.423,19.4309,139552.0
2017-01-12 09:40:00,24.53,24.55,24.51,24.53,60145.0,19.4309,19.4467,19.4151,19.4309,60145.0
2017-01-12 09:50:00,24.52,24.53,24.48,24.51,58158.0,19.423,19.4309,19.3913,19.4151,58158.0
2017-01-12 10:00:00,24.51,24.52,24.33,24.34,120561.0,19.4151,19.423,19.2725,19.2804,120561.0
2017-01-12 10:10:00,24.34,24.38,24.32,24.33,112076.0,19.2804,19.3121,19.2646,19.2725,112076.0
2017-01-12 10:20:00,24.33,24.38,24.32,24.38,47812.0,19.2725,19.3121,19.2646,19.3121,47812.0
2017-01-12 10:30:00,24.38,24.38,24.27,24.29,248467.0,19.3121,19.3121,19.2249,19.2408,248467.0
2017-01-12 10:40:00,24.3,24.34,24.27,24.34,123484.0,19.2487,19.2804,19.2249,19.2804,123484.0
2017-01-12 10:50:00,24.33,24.34,24.28,24.3,187187.0,19.2725,19.2804,19.2329,19.2487,187187.0
2017-01-12 11:00:00,24.3,24.31,24.24,24.27,245191.0,19.2487,19.2566,19.2012,19.2249,245191.0
2017-01-12 11:10:00,24.26,24.28,24.24,24.24,65986.0,19.217,19.2329,19.2012,19.2012,65986.0
2017-01-12 11:20:00,24.25,24.27,24.22,24.25,84544.0,19.2091,19.2249,19.1853,19.2091,84544.0
2017-01-12 11:30:00,24.25,24.26,24.22,24.25,62385.0,19.2091,19.217,19.1853,19.2091,62385.0
2017-01-12 11:40:00,24.24,24.24,24.18,24.2,58393.0,19.2012,19.2012,19.1537,19.1695,58393.0
2017-01-12 11:50:00,24.2,24.22,24.18,24.2,49300.0,19.1695,19.1853,19.1537,19.1695,49300.0
2017-01-12 12:00:00,24.2,24.24,24.19,24.21,52703.0,19.1695,19.2012,19.1616,19.1774,52703.0
2017-01-12 12:10:00,24.22,24.28,24.21,24.28,63903.0,19.1853,19.2329,19.1774,19.2329,63903.0
2017-01-12 12:20:00,24.27,24.3,24.27,24.28,74489.0,19.2249,19.2487,19.2249,19.2329,74489.0
2017-01-12 12:30:00,24.29,24.31,24.27,24.28,72514.0,19.2408,19.2566,19.2249,19.2329,72514.0
2017-01-12 12:40:00,24.28,24.3,24.27,24.3,32074.0,19.2329,19.2487,19.2249,19.2487,32074.0
2017-01-12 12:50:00,24.3,24.33,24.29,24.31,150030.0,19.2487,19.2725,19.2408,19.2566,150030.0
2017-01-12 13:00:00,24.3,24.37,24.3,24.37,112888.0,19.2487,19.3042,19.2487,19.3042,112888.0
2017-01-12 13:10:00,24.37,24.38,24.34,24.37,61741.0,19.3042,19.3121,19.2804,19.3042,61741.0
2017-01-12 13:20:00,24.37,24.38,24.34,24.36,34733.0,19.3042,19.3121,19.2804,19.2962,34733.0
2017-01-12 13:30:00,24.36,24.4,24.35,24.37,60857.0,19.2962,19.3279,19.2883,19.3042,60857.0
2017-01-12 13:40:00,24.37,24.41,24.37,24.41,56692.0,19.3042,19.3358,19.3042,19.3358,56692.0
2017-01-12 13:50:00,24.41,24.41,24.38,24.4,43148.0,19.3358,19.3358,19.3121,19.3279,43148.0
2017-01-12 14:00:00,24.4,24.42,24.38,24.39,60457.0,19.3279,19.3438,19.3121,19.32,60457.0
2017-01-12 14:10:00,24.39,24.41,24.37,24.41,71601.0,19.32,19.3358,19.3042,19.3358,71601.0
2017-01-12 14:20:00,24.41,24.43,24.39,24.41,90438.0,19.3358,19.3517,19.32,19.3358,90438.0
2017-01-12 14:30:00,24.41,24.47,24.41,24.46,159100.0,19.3358,19.3834,19.3358,19.3755,159100.0
2017-01-12 14:40:00,24.46,24.47,24.44,24.45,83431.0,19.3755,19.3834,19.3596,19.3675,83431.0
2017-01-12 14:50:00,24.46,24.48,24.45,24.48,62638.0,19.3755,19.3913,19.3675,19.3913,62638.0
2017-01-12 15:00:00,24.48,24.49,24.44,24.46,82939.0,19.3913,19.3992,19.3596,19.3755,82939.0
2017-01-12 15:10:00,24.46,24.47,24.45,24.45,64559.0,19.3755,19.3834,19.3675,19.3675,64559.0
2017-01-12 15:20:00,24.45,24.48,24.45,24.48,62417.0,19.3675,19.3913,19.3675,19.3913,62417.0
2017-01-12 15:30:00,24.48,24.52,24.47,24.52,132967.0,19.3913,19.423,19.3834,19.423,132967.0
2017-01-12 15:40:00,24.52,24.54,24.51,24.54,178595.0,19.423,19.4388,19.4151,19.4388,178595.0
2017-01-12 15:50:00,24.54,24.55,24.52,24.53,399586.0,19.4388,19.4467,19.423,19.4309,399586.0
2017-01-13 09:30:00,24.6,24.72,24.59,24.62,151599.0,19.4864,19.5814,19.4784,19.5022,151599.0
2017-01-13 09:40:00,24.63,24.7,24.62,24.69,116311.0,19.5101,19.5656,19.5022,19.5576,116311.0
2017-01-13 09:50:00,24.69,24.73,24.68,24.69,76762.0,19.5576,19.5893,19.5497,19.5576,76762.0
2017-01-13 10:00:00,24.69,24.71,24.68,24.69,137076.0,19.5576,19.5735,19.5497,19.5576,137076.0
2017-01-13 10:10:00,24.69,24.71,24.65,24.65,114307.0,19.5576,19.5735,19.526,19.526,114307.0
2017-01-13 10:20:00,24.65,24.72,24.65,24.7,45442.0,19.526,19.5814,19.526,19.5656,45442.0
2017-01-13 10:30:00,24.7,24.74,24.68,24.73,68327.0,19.5656,19.5973,19.5497,19.5893,68327.0
2017-01-13 10:40:00,24.73,24.73,24.69,24.71,41078.0,19.5893,19.5893,19.5576,19.5735,41078.0
2017-01-13 10:50:00,24.71,24.73,24.69,24.7,38907.0,19.5735,19.5893,19.5576,19.5656,38907.0
2017-01-13 11:00:00,24.7,24.71,24.68,24.71,36374.0,19.5656,19.5735,19.5497,19.5735,36374.0
2017-01-13 11:10:00,24.7,24.71,24.67,24.69,49516.0,19.5656,19.5735,19.5418,19.5576,49516.0
2017-01-13 11:20:00,24.69,24.72,24.68,24.71,86168.0,19.5576,19.5814,19.5497,19.5735,86168.0
2017-01-13 11:30:00,24.71,24.74,24.71,24.73,52369.0,19.5735,19.5973,19.5735,19.5893,52369.0
2017-01-13 11:40:00,24.73,24.75,24.72,24.73,59745.0,19.5893,19.6052,19.5814,19.5893,59745.0
2017-01-13 11:50:00,24.73,24.75,24.72,24.73,45834.0,19.5893,19.6052,19.5814,19.5893,45834.0
2017-01-13 12:00:00,24.74,24.75,24.72,24.74,37600.0,19.5973,19.6052,19.5814,19.5973,37600.0
2017-01-13 12:10:00,24.73,24.74,24.71,24.74,45858.0,19.5893,19.5973,19.5735,19.5973,45858.0
2017-01-13 12:20:00,24.73,24.75,24.72,24.73,41302.0,19.5893,19.6052,19.5814,19.5893,41302.0
2017-01-13 12:30:00,24.73,24.76,24.72,24.75,60738.0,19.5893,19.6131,19.5814,19.6052,60738.0
2017-01-13 12:40:00,24.75,24.75,24.73,24.73,71887.0,19.6052,19.6052,19.5893,19.5893,71887.0
2017-01-13 12:50:00,24.73,24.75,24.73,24.75,25883.0,19.5893,19.6052,19.5893,19.6052,25883.0
2017-01-13 13:00:00,24.75,24.76,24.74,24.75,48216.0,19.6052,19.6131,19.5973,19.6052,48216.0
2017-01-13 13:10:00,24.75,24.76,24.75,24.75,23959.0,19.6052,19.6131,19.6052,19.6052,23959.0
2017-01-13 13:20:00,24.76,24.76,24.74,24.75,41127.0,19.6131,19.6131,19.5973,19.6052,41127.0
2017-01-13 13:30:00,24.75,24.77,24.74,24.77,28550.0,19.6052,19.621,19.5973,19.621,28550.0
2017-01-13 13:40:00,24.77,24.77,24.75,24.76,20024.0,19.621,19.621,19.6052,19.6131,20024.0
2017-01-13 13:50:00,24.76,24.77,24.75,24.77,21194.0,19.6131,19.621,19.6052,19.621,21194.0
2017-01-13 14:00:00,24.77,24.78,24.75,24.77,71410.0,19.621,19.6289,19.6052,19.621,71410.0
2017-01-13 14:10:00,24.76,24.77,24.73,24.75,60312.0,19.6131,19.621,19.5893,19.6052,60312.0
2017-01-13 14:20:00,24.75,24.75,24.71,24.71,59749.0,19.6052,19.6052,19.5735,19.5735,59749.0
2017-01-13 14:30:00,24.71,24.75,24.71,24.75,28796.0,19.5735,19.6052,19.5735,19.6052,28796.0
2017-01-13 14:40:00,24.75,24.76,24.74,24.76,34447.0,19.6052,19.6131,19.5973,19.6131,34447.0
2017-01-13 14:50:00,24.76,24.79,24.74,24.79,74998.0,19.6131,19.6369,19.5973,19.6369,74998.0
2017-01-13 15:00:00,24.79,24.8,24.78,24.8,57505.0,19.6369,19.6448,19.6289,19.6448,57505.0
2017-01-13 15:10:00,24.8,24.8,24.79,24.8,53014.0,19.6448,19.6448,19.6369,19.6448,53014.0
2017-01-13 15:20:00,24.8,24.83,24.79,24.83,93031.0,19.6448,19.6685,19.6369,19.6685,93031.0
2017-01-13 15:30:00,24.82,24.83,24.81,24.83,269413.0,19.6606,19.6685,19.6527,19.6685,269413.0
2017-01-13 15:40:00,24.83,24.85,24.82,24.85,237778.0,19.6685,19.6844,19.6606,19.6844,237778.0
2017-01-13 15:50:00,24.85,24.86,24.83,24.84,424584.0,19.6844,19.6923,19.6685,19.6765,424584.0
2017-01-17 09:30:00,24.7,24.7,24.43,24.5,293992.0,19.5656,19.5656,19.3517,19.4071,293992.0
2017-01-17 09:40:00,24.49,24.52,24.41,24.46,155139.0,19.3992,19.423,19.3358,19.3755,155139.0
2017-01-17 09:50:00,24.45,24.5,24.41,24.46,96720.0,19.3675,19.4071,19.3358,19.3755,96720.0
2017-01-17 10:00:00,24.45,24.55,24.42,24.52,99477.0,19.3675,19.4467,19.3438,19.423,99477.0
2017-01-17 10:10:00,24.51,24.56,24.49,24.52,134889.0,19.4151,19.4547,19.3992,19.423,134889.0
2017-01-17 10:20:00,24.51,24.53,24.47,24.49,133302.0,19.4151,19.4309,19.3834,19.3992,133302.0
2017-01-17 10:30:00,24.49,24.51,24.46,24.48,67562.0,19.3992,19.4151,19.3755,19.3913,67562.0
2017-01-17 10:40:00,24.48,24.5,24.44,24.44,80417.0,19.3913,19.4071,19.3596,19.3596,80417.0
2017-01-17 10:50:00,24.44,24.48,24.43,24.47,105417.0,19.3596,19.3913,19.3517,19.3834,105417.0
2017-01-17 11:00:00,24.47,24.51,24.45,24.48,142516.0,19.3834,19.4151,19.3675,19.3913,142516.0
2017-01-17 11:10:00,24.48,24.48,24.4,24.43,103515.0,19.3913,19.3913,19.3279,19.3517,103515.0
2017-01-17 11:20:00,24.43,24.46,24.42,24.45,70004.0,19.3517,19.3755,19.3438,19.3675,70004.0
2017-01-17 11:30:00,24.45,24.45,24.42,24.45,67480.0,19.3675,19.3675,19.3438,19.3675,67480.0
2017-01-17 11:40:00,24.45,24.49,24.43,24.48,71210.0,19.3675,19.3992,19.3517,19.3913,71210.0
2017-01-17 11:50:00,24.49,24.52,24.49,24.51,40982.0,19.3992,19.423,19.3992,19.4151,40982.0
2017-01-17 12:00:00,24.52,24.53,24.49,24.5,100630.0,19.423,19.4309,19.3992,19.4071,100630.0
2017-01-17 12:10:00,24.51,24.51,24.47,24.48,55082.0,19.4151,19.4151,19.3834,19.3913,55082.0
2017-01-17 12:20:00,24.47,24.48,24.44,24.46,86958.0,19.3834,19.3913,19.3596,19.3755,86958.0
2017-01-17 12:30:00,24.46,24.47,24.44,24.44,56892.0,19.3755,19.3834,19.3596,19.3596,56892.0
2017-01-17 12:40:00,24.44,24.47,24.43,24.46,55104.0,19.3596,19.3834,19.3517,19.3755,55104.0
2017-01-17 12:50:00,24.46,24.46,24.4,24.4,65399.0,19.3755,19.3755,19.3279,19.3279,65399.0
2017-01-17 13:00:00,24.41,24.42,24.37,24.42,96301.0,19.3358,19.3438,19.3042,19.3438,96301.0
2017-01-17 13:10:00,24.42,24.43,24.41,24.43,51433.0,19.3438,19.3517,19.3358,19.3517,51433.0
2017-01-17 13:20:00,24.43,24.44,24.41,24.41,80915.0,19.3517,19.3596,19.3358,19.3358,80915.0
2017-01-17 13:30:00,24.42,24.44,24.4,24.4,74339.0,19.3438,19.3596,19.3279,19.3279,74339.0
2017-01-17 13:40:00,24.4,24.41,24.36,24.36,36809.0,19.3279,19.3358,19.2962,19.2962,36809.0
2017-01-17 13:50:00,24.36,24.37,24.34,24.37,76879.0,19.2962,19.3042,19.2804,19.3042,76879.0
2017-01-17 14:00:00,24.37,24.37,24.33,24.35,116241.0,19.3042,19.3042,19.2725,19.2883,116241.0
2017-01-17 14:10:00,24.34,24.35,24.28,24.29,101042.0,19.2804,19.2883,19.2329,19.2408,101042.0
2017-01-17 14:20:00,24.29,24.29,24.22,24.22,156367.0,19.2408,19.2408,19.1853,19.1853,156367.0
2017-01-17 14:30:00,24.22,24.23,24.14,24.18,150914.0,19.1853,19.1933,19.122,19.1537,150914.0
2017-01-17 14:40:00,24.18,24.22,24.17,24.19,82985.0,19.1537,19.1853,19.1457,19.1616,82985.0
2017-01-17 14:50:00,24.19,24.2,24.15,24.18,165235.0,19.1616,19.1695,19.1299,19.1537,165235.0
2017-01-17 15:00:00,24.18,24.18,24.13,24.13,158815.0,19.1537,19.1537,19.1141,19.1141,158815.0
2017-01-17 15:10:00,24.14,24.18,24.13,24.18,155968.0,19.122,19.1537,19.1141,19.1537,155968.0
2017-01-17 15:20:00,24.18,24.18,24.14,24.14,138848.0,19.1537,19.1537,19.122,19.122,138848.0
2017-01-17 15:30:00,24.14,24.19,24.14,24.17,278219.0,19.122,19.1616,19.122,19.1457,278219.0
2017-01-17 15:40:00,24.18,24.18,24.15,24.17,251958.0,19.1537,19.1537,19.1299,19.1457,251958.0
2017-01-17 15:50:00,24.16,24.19,24.16,24.19,601766.0,19.1378,19.1616,19.1378,19.1616,601766.0
2017-01-18 09:30:00,24.3,24.46,24.25,24.29,200023.0,19.2487,19.3755,19.2091,19.2408,200023.0
2017-01-18 09:40:00,24.3,24.42,24.29,24.4,121644.0,19.2487,19.3438,19.2408,19.3279,121644.0
2017-01-18 09:50:00,24.41,24.42,24.37,24.41,131952.0,19.3358,19.3438,19.3042,19.3358,131952.0
2017-01-18 10:00:00,24.41,24.41,24.28,24.29,96552.0,19.3358,19.3358,19.2329,19.2408,96552.0
2017-01-18 10:10:00,24.3,24.37,24.26,24.36,90600.0,19.2487,19.3042,19.217,19.2962,90600.0
2017-01-18 10:20:00,24.35,24.37,24.31,24.32,86169.0,19.2883,19.3042,19.2566,19.2646,86169.0
2017-01-18 10:30:00,24.32,24.38,24.32,24.38,73659.0,19.2646,19.3121,19.2646,19.3121,73659.0
2017-01-18 10:40:00,24.37,24.4,24.32,24.4,170907.0,19.3042,19.3279,19.2646,19.3279,170907.0
2017-01-18 10:50:00,24.4,24.48,24.38,24.48,199631.0,19.3279,19.3913,19.3121,19.3913,199631.0
2017-01-18 11:00:00,24.48,24.48,24.39,24.41,71850.0,19.3913,19.3913,19.32,19.3358,71850.0
2017-01-18 11:10:00,24.4,24.42,24.37,24.37,67127.0,19.3279,19.3438,19.3042,19.3042,67127.0
2017-01-18 11:20:00,24.38,24.44,24.37,24.43,71519.0,19.3121,19.3596,19.3042,19.3517,71519.0
2017-01-18 11:30:00,24.43,24.51,24.42,24.48,270671.0,19.3517,19.4151,19.3438,19.3913,270671.0
2017-01-18 11:40:00,24.49,24.5,24.46,24.49,141425.0,19.3992,19.4071,19.3755,19.3992,141425.0
2017-01-18 11:50:00,24.48,24.5,24.43,24.44,117658.0,19.3913,19.4071,19.3517,19.3596,117658.0
2017-01-18 12:00:00,24.44,24.49,24.43,24.48,67230.0,19.3596,19.3992,19.3517,19.3913,67230.0
2017-01-18 12:10:00,24.47,24.51,24.47,24.5,125520.0,19.3834,19.4151,19.3834,19.4071,125520.0
2017-01-18 12:20:00,24.5,24.51,24.47,24.51,111647.0,19.4071,19.4151,19.3834,19.4151,111647.0
2017-01-18 12:30:00,24.51,24.54,24.49,24.52,74235.0,19.4151,19.4388,19.3992,19.423,74235.0
2017-01-18 12:40:00,24.52,24.53,24.51,24.52,51891.0,19.423,19.4309,19.4151,19.423,51891.0
2017-01-18 12:50:00,24.52,24.53,24.48,24.51,75188.0,19.423,19.4309,19.3913,19.4151,75188.0
2017-01-18 13:00:00,24.5,24.51,24.47,24.5,51772.0,19.4071,19.4151,19.3834,19.4071,51772.0
2017-01-18 13:10:00,24.5,24.51,24.48,24.48,29434.0,19.4071,19.4151,19.3913,19.3913,29434.0
2017-01-18 13:20:00,24.49,24.51,24.47,24.51,61518.0,19.3992,19.4151,19.3834,19.4151,61518.0
2017-01-18 13:30:00,24.51,24.53,24.5,24.51,62590.0,19.4151,19.4309,19.4071,19.4151,62590.0
2017-01-18 13:40:00,24.5,24.53,24.5,24.52,74572.0,19.4071,19.4309,19.4071,19.423,74572.0
2017-01-18 13:50:00,24.52,24.53,24.51,24.51,37744.0,19.423,19.4309,19.4151,19.4151,37744.0
2017-01-18 14:00:00,24.52,24.53,24.49,24.53,90389.0,19.423,19.4309,19.3992,19.4309,90389.0
2017-01-18 14:10:00,24.53,24.53,24.49,24.51,78683.0,19.4309,19.4309,19.3992,19.4151,78683.0
2017-01-18 14:20:00,24.52,24.53,24.5,24.52,59970.0,19.423,19.4309,19.4071,19.423,59970.0
2017-01-18 14:30:00,24.52,24.52,24.48,24.49,60728.0,19.423,19.423,19.3913,19.3992,60728.0
2017-01-18 14:40:00,24.5,24.51,24.48,24.48,84924.0,19.4071,19.4151,19.3913,19.3913,84924.0
2017-01-18 14:50:00,24.48,24.51,24.48,24.5,106036.0,19.3913,19.4151,19.3913,19.4071,106036.0
2017-01-18 15:00:00,24.5,24.52,24.49,24.52,100280.0,19.4071,19.423,19.3992,19.423,100280.0
2017-01-18 15:10:00,24.52,24.55,24.51,24.55,93261.0,19.423,19.4467,19.4151,19.4467,93261.0
2017-01-18 15:20:00,24.55,24.55,24.51,24.53,123743.0,19.4467,19.4467,19.4151,19.4309,123743.0
2017-01-18 15:30:00,24.53,24.56,24.51,24.56,170531.0,19.4309,19.4547,19.4151,19.4547,170531.0
2017-01-18 15:40:00,24.55,24.58,24.54,24.55,331663.0,19.4467,19.4705,19.4388,19.4467,331663.0
2017-01-18 15:50:00,24.55,24.57,24.54,24.55,484263.0,19.4467,19.4626,19.4388,19.4467,484263.0
2017-01-19 09:30:00,24.56,24.69,24.5,24.63,198759.0,19.4547,19.5576,19.4071,19.5101,198759.0
2017-01-19 09:40:00,24.62,24.63,24.56,24.61,72650.0,19.5022,19.5101,19.4547,19.4943,72650.0
2017-01-19 09:50:00,24.62,24.63,24.57,24.59,67069.0,19.5022,19.5101,19.4626,19.4784,67069.0
2017-01-19 10:00:00,24.59,24.6,24.55,24.57,72502.0,19.4784,19.4864,19.4467,19.4626,72502.0
2017-01-19 10:10:00,24.57,24.6,24.53,24.57,68787.0,19.4626,19.4864,19.4309,19.4626,68787.0
2017-01-19 10:20:00,24.58,24.6,24.57,24.59,92807.0,19.4705,19.4864,19.4626,19.4784,92807.0
2017-01-19 10:30:00,24.6,24.61,24.53,24.56,125229.0,19.4864,19.4943,19.4309,19.4547,125229.0
2017-01-19 10:40:00,24.57,24.58,24.51,24.55,104338.0,19.4626,19.4705,19.4151,19.4467,104338.0
2017-01-19 10:50:00,24.55,24.55,24.48,24.53,100061.0,19.4467,19.4467,19.3913,19.4309,100061.0
2017-01-19 11:00:00,24.52,24.54,24.45,24.49,94049.0,19.423,19.4388,19.3675,19.3992,94049.0
2017-01-19 11:10:00,24.48,24.51,24.46,24.5,68579.0,19.3913,19.4151,19.3755,19.4071,68579.0
2017-01-19 11:20:00,24.51,24.52,24.48,24.49,87917.0,19.4151,19.423,19.3913,19.3992,87917.0
2017-01-19 11:30:00,24.49,24.51,24.45,24.46,77660.0,19.3992,19.4151,19.3675,19.3755,77660.0
2017-01-19 11:40:00,24.46,24.49,24.45,24.45,104124.0,19.3755,19.3992,19.3675,19.3675,104124.0
2017-01-19 11:50:00,24.45,24.46,24.43,24.45,88612.0,19.3675,19.3755,19.3517,19.3675,88612.0
2017-01-19 12:00:00,24.45,24.46,24.43,24.46,68173.0,19.3675,19.3755,19.3517,19.3755,68173.0
2017-01-19 12:10:00,24.46,24.47,24.44,24.46,96883.0,19.3755,19.3834,19.3596,19.3755,96883.0
2017-01-19 12:20:00,24.46,24.47,24.42,24.45,73504.0,19.3755,19.3834,19.3438,19.3675,73504.0
2017-01-19 12:30:00,24.44,24.47,24.43,24.46,88373.0,19.3596,19.3834,19.3517,19.3755,88373.0
2017-01-19 12:40:00,24.45,24.45,24.41,24.43,75637.0,19.3675,19.3675,19.3358,19.3517,75637.0
2017-01-19 12:50:00,24.42,24.46,24.42,24.46,53165.0,19.3438,19.3755,19.3438,19.3755,53165.0
2017-01-19 13:00:00,24.46,24.47,24.44,24.46,60113.0,19.3755,19.3834,19.3596,19.3755,60113.0
2017-01-19 13:10:00,24.46,24.51,24.45,24.5,108968.0,19.3755,19.4151,19.3675,19.4071,108968.0
2017-01-19 13:20:00,24.5,24.51,24.47,24.47,59804.0,19.4071,19.4151,19.3834,19.3834,59804.0
2017-01-19 13:30:00,24.47,24.51,24.46,24.5,90027.0,19.3834,19.4151,19.3755,19.4071,90027.0
2017-01-19 13:40:00,24.51,24.52,24.48,24.51,48343.0,19.4151,19.423,19.3913,19.4151,48343.0
2017-01-19 13:50:00,24.51,24.51,24.48,24.5,51818.0,19.4151,19.4151,19.3913,19.4071,51818.0
2017-01-19 14:00:00,24.5,24.5,24.41,24.42,75689.0,19.4071,19.4071,19.3358,19.3438,75689.0
2017-01-19 14:10:00,24.43,24.43,24.38,24.38,74166.0,19.3517,19.3517,19.3121,19.3121,74166.0
2017-01-19 14:20:00,24.39,24.43,24.36,24.42,66053.0,19.32,19.3517,19.2962,19.3438,66053.0
2017-01-19 14:30:00,24.42,24.42,24.39,24.41,66753.0,19.3438,19.3438,19.32,19.3358,66753.0
2017-01-19 14:40:00,24.4,24.44,24.38,24.41,80442.0,19.3279,19.3596,19.3121,19.3358,80442.0
2017-01-19 14:50:00,24.42,24.44,24.4,24.41,77975.0,19.3438,19.3596,19.3279,19.3358,77975.0
2017-01-19 15:00:00,24.41,24.42,24.38,24.4,88447.0,19.3358,19.3438,19.3121,19.3279,88447.0
2017-01-19 15:10:00,24.41,24.46,24.4,24.46,65585.0,19.3358,19.3755,19.3279,19.3755,65585.0
2017-01-19 15:20:00,24.46,24.48,24.43,24.45,125718.0,19.3755,19.3913,19.3517,19.3675,125718.0
2017-01-19 15:30:00,24.45,24.46,24.41,24.44,114342.0,19.3675,19.3755,19.3358,19.3596,114342.0
2017-01-19 15:40:00,24.44,24.44,24.4,24.41,187269.0,19.3596,19.3596,19.3279,19.3358,187269.0
2017-01-19 15:50:00,24.41,24.44,24.4,24.43,373641.0,19.3358,19.3596,19.3279,19.3517,373641.0
2017-01-20 09:30:00,24.54,24.67,24.54,24.66,513354.0,19.4388,19.5418,19.4388,19.5339,513354.0
2017-01-20 09:40:00,24.67,24.71,24.67,24.7,144347.0,19.5418,19.5735,19.5418,19.5656,144347.0
2017-01-20 09:50:00,24.7,24.82,24.69,24.81,198095.0,19.5656,19.6606,19.5576,19.6527,198095.0
2017-01-20 10:00:00,24.81,24.83,24.78,24.79,129769.0,19.6527,19.6685,19.6289,19.6369,129769.0
2017-01-20 10:10:00,24.79,24.82,24.78,24.82,72123.0,19.6369,19.6606,19.6289,19.6606,72123.0
2017-01-20 10:20:00,24.82,24.82,24.77,24.79,107525.0,19.6606,19.6606,19.621,19.6369,107525.0
2017-01-20 10:30:00,24.79,24.87,24.78,24.87,201663.0,19.6369,19.7002,19.6289,19.7002,201663.0
2017-01-20 10:40:00,24.87,24.89,24.82,24.83,126199.0,19.7002,19.7161,19.6606,19.6685,126199.0
2017-01-20 10:50:00,24.83,24.84,24.81,24.82,132722.0,19.6685,19.6765,19.6527,19.6606,132722.0
2017-01-20 11:00:00,24.83,24.9,24.82,24.9,101412.0,19.6685,19.724,19.6606,19.724,101412.0
2017-01-20 11:10:00,24.9,24.93,24.89,24.92,172324.0,19.724,19.7478,19.7161,19.7398,172324.0
2017-01-20 11:20:00,24.92,24.93,24.85,24.86,88568.0,19.7398,19.7478,19.6844,19.6923,88568.0
2017-01-20 11:30:00,24.86,24.89,24.84,24.89,96346.0,19.6923,19.7161,19.6765,19.7161,96346.0
2017-01-20 11:40:00,24.89,24.91,24.87,24.87,86147.0,19.7161,19.7319,19.7002,19.7002,86147.0
2017-01-20 11:50:00,24.87,24.89,24.85,24.85,55786.0,19.7002,19.7161,19.6844,19.6844,55786.0
2017-01-20 12:00:00,24.86,24.87,24.77,24.82,146592.0,19.6923,19.7002,19.621,19.6606,146592.0
2017-01-20 12:10:00,24.81,24.82,24.76,24.79,97376.0,19.6527,19.6606,19.6131,19.6369,97376.0
2017-01-20 12:20:00,24.79,24.83,24.77,24.78,108047.0,19.6369,19.6685,19.621,19.6289,108047.0
2017-01-20 12:30:00,24.78,24.78,24.72,24.74,115864.0,19.6289,19.6289,19.5814,19.5973,115864.0
2017-01-20 12:40:00,24.74,24.77,24.73,24.74,75375.0,19.5973,19.621,19.5893,19.5973,75375.0
2017-01-20 12:50:00,24.74,24.75,24.68,24.74,67758.0,19.5973,19.6052,19.5497,19.5973,67758.0
2017-01-20 13:00:00,24.75,24.79,24.73,24.79,60607.0,19.6052,19.6369,19.5893,19.6369,60607.0
2017-01-20 13:10:00,24.79,24.82,24.77,24.82,55476.0,19.6369,19.6606,19.621,19.6606,55476.0
2017-01-20 13:20:00,24.82,24.83,24.81,24.82,46575.0,19.6606,19.6685,19.6527,19.6606,46575.0
2017-01-20 13:30:00,24.82,24.82,24.77,24.78,65477.0,19.6606,19.6606,19.621,19.6289,65477.0
2017-01-20 13:40:00,24.77,24.79,24.75,24.76,56141.0,19.621,19.6369,19.6052,19.6131,56141.0
2017-01-20 13:50:00,24.76,24.78,24.74,24.76,70916.0,19.6131,19.6289,19.5973,19.6131,70916.0
2017-01-20 14:00:00,24.76,24.76,24.74,24.74,62080.0,19.6131,19.6131,19.5973,19.5973,62080.0
2017-01-20 14:10:00,24.74,24.75,24.71,24.72,69990.0,19.5973,19.6052,19.5735,19.5814,69990.0
2017-01-20 14:20:00,24.72,24.72,24.67,24.69,118796.0,19.5814,19.5814,19.5418,19.5576,118796.0
2017-01-20 14:30:00,24.69,24.72,24.68,24.7,85811.0,19.5576,19.5814,19.5497,19.5656,85811.0
2017-01-20 14:40:00,24.71,24.73,24.69,24.71,95141.0,19.5735,19.5893,19.5576,19.5735,95141.0
2017-01-20 14:50:00,24.71,24.73,24.7,24.71,62329.0,19.5735,19.5893,19.5656,19.5735,62329.0
2017-01-20 15:00:00,24.72,24.78,24.71,24.78,148865.0,19.5814,19.6289,19.5735,19.6289,148865.0
2017-01-20 15:10:00,24.78,24.79,24.75,24.77,127025.0,19.6289,19.6369,19.6052,19.621,127025.0
2017-01-20 15:20:00,24.77,24.78,24.73,24.73,142766.0,19.621,19.6289,19.5893,19.5893,142766.0
2017-01-20 15:30:00,24.73,24.78,24.72,24.78,182704.0,19.5893,19.6289,19.5814,19.6289,182704.0
2017-01-20 15:40:00,24.78,24.81,24.77,24.79,262361.0,19.6289,19.6527,19.621,19.6369,262361.0
2017-01-20 15:50:00,24.79,24.82,24.78,24.8,517854.0,19.6369,19.6606,19.6289,19.6448,517854.0
2017-01-23 09:30:00,24.79,24.92,24.79,24.91,287526.0,19.6369,19.7398,19.6369,19.7319,287526.0
2017-01-23 09:40:00,24.91,24.92,24.75,24.75,230345.0,19.7319,19.7398,19.6052,19.6052,230345.0
2017-01-23 09:50:00,24.76,24.76,24.71,24.71,122097.0,19.6131,19.6131,19.5735,19.5735,122097.0
2017-01-23 10:00:00,24.72,24.75,24.68,24.7,205754.0,19.5814,19.6052,19.5497,19.5656,205754.0
2017-01-23 10:10:00,24.69,24.74,24.67,24.7,131975.0,19.5576,19.5973,19.5418,19.5656,131975.0
2017-01-23 10:20:00,24.7,24.72,24.68,24.69,125483.0,19.5656,19.5814,19.5497,19.5576,125483.0
2017-01-23 10:30:00,24.69,24.72,24.62,24.72,119373.0,19.5576,19.5814,19.5022,19.5814,119373.0
2017-01-23 10:40:00,24.72,24.84,24.71,24.84,209675.0,19.5814,19.6765,19.5735,19.6765,209675.0
2017-01-23 10:50:00,24.84,24.85,24.8,24.82,249098.0,19.6765,19.6844,19.6448,19.6606,249098.0
2017-01-23 11:00:00,24.82,24.84,24.78,24.79,189676.0,19.6606,19.6765,19.6289,19.6369,189676.0
2017-01-23 11:10:00,24.8,24.81,24.73,24.77,147190.0,19.6448,19.6527,19.5893,19.621,147190.0
2017-01-23 11:20:00,24.77,24.8,24.73,24.8,121262.0,19.621,19.6448,19.5893,19.6448,121262.0
2017-01-23 11:30:00,24.8,24.81,24.73,24.75,191537.0,19.6448,19.6527,19.5893,19.6052,191537.0
2017-01-23 11:40:00,24.75,24.77,24.7,24.72,158699.0,19.6052,19.621,19.5656,19.5814,158699.0
2017-01-23 11:50:00,24.72,24.72,24.69,24.71,74424.0,19.5814,19.5814,19.5576,19.5735,74424.0
2017-01-23 12:00:00,24.72,24.73,24.69,24.69,205041.0,19.5814,19.5893,19.5576,19.5576,205041.0
2017-01-23 12:10:00,24.69,24.73,24.68,24.73,85048.0,19.5576,19.5893,19.5497,19.5893,85048.0
2017-01-23 12:20:00,24.73,24.75,24.71,24.71,104298.0,19.5893,19.6052,19.5735,19.5735,104298.0
2017-01-23 12:30:00,24.71,24.78,24.71,24.77,97963.0,19.5735,19.6289,19.5735,19.621,97963.0
2017-01-23 12:40:00,24.77,24.78,24.68,24.68,157815.0,19.621,19.6289,19.5497,19.5497,157815.0
2017-01-23 12:50:00,24.68,24.71,24.68,24.71,83223.0,19.5497,19.5735,19.5497,19.5735,83223.0
2017-01-23 13:00:00,24.71,24.74,24.7,24.73,104425.0,19.5735,19.5973,19.5656,19.5893,104425.0
2017-01-23 13:10:00,24.73,24.75,24.66,24.69,167739.0,19.5893,19.6052,19.5339,19.5576,167739.0
2017-01-23 13:20:00,24.69,24.7,24.67,24.69,96594.0,19.5576,19.5656,19.5418,19.5576,96594.0
2017-01-23 13:30:00,24.68,24.8,24.67,24.8,139250.0,19.5497,19.6448,19.5418,19.6448,139250.0
2017-01-23 13:40:00,24.81,24.81,24.77,24.79,62016.0,19.6527,19.6527,19.621,19.6369,62016.0
2017-01-23 13:50:00,24.79,24.8,24.76,24.8,197283.0,19.6369,19.6448,19.6131,19.6448,197283.0
2017-01-23 14:00:00,24.8,24.84,24.76,24.76,537837.0,19.6448,19.6765,19.6131,19.6131,537837.0
2017-01-23 14:10:00,24.76,24.8,24.74,24.76,187238.0,19.6131,19.6448,19.5973,19.6131,187238.0
2017-01-23 14:20:00,24.76,24.76,24.74,24.76,174066.0,19.6131,19.6131,19.5973,19.6131,174066.0
2017-01-23 14:30:00,24.76,24.79,24.74,24.76,129096.0,19.6131,19.6369,19.5973,19.6131,129096.0
2017-01-23 14:40:00,24.77,24.77,24.73,24.75,198293.0,19.621,19.621,19.5893,19.6052,198293.0
2017-01-23 14:50:00,24.75,24.8,24.75,24.8,121397.0,19.6052,19.6448,19.6052,19.6448,121397.0
2017-01-23 15:00:00,24.79,24.8,24.76,24.76,204987.0,19.6369,19.6448,19.6131,19.6131,204987.0
2017-01-23 15:10:00,24.76,24.8,24.76,24.8,226126.0,19.6131,19.6448,19.6131,19.6448,226126.0
2017-01-23 15:20:00,24.8,24.84,24.79,24.8,340473.0,19.6448,19.6765,19.6369,19.6448,340473.0
2017-01-23 15:30:00,24.8,24.82,24.79,24.8,251900.0,19.6448,19.6606,19.6369,19.6448,251900.0
2017-01-23 15:40:00,24.8,24.83,24.79,24.82,753700.0,19.6448,19.6685,19.6369,19.6606,753700.0
2017-01-23 15:50:00,24.82,24.83,24.76,24.77,1065686.0,19.6606,19.6685,19.6131,19.621,1065686.0
2017-01-24 09:30:00,25.23,25.32,24.73,24.8,1287249.0,19.9854,20.0567,19.5893,19.6448,1287249.0
2017-01-24 09:40:00,24.77,25.31,24.65,25.29,918661.0,19.621,20.0488,19.526,20.0329,918661.0
2017-01-24 09:50:00,25.29,25.4,25.1,25.3,967828.0,20.0329,20.1201,19.8824,20.0408,967828.0
2017-01-24 10:00:00,25.31,25.37,25.19,25.33,652758.0,20.0488,20.0963,19.9537,20.0646,652758.0
2017-01-24 10:10:00,25.34,25.46,25.31,25.44,619660.0,20.0725,20.1676,20.0488,20.1517,619660.0
2017-01-24 10:20:00,25.44,25.49,25.4,25.47,657346.0,20.1517,20.1913,20.1201,20.1755,657346.0
2017-01-24 10:30:00,25.47,25.61,25.46,25.6,595959.0,20.1755,20.2864,20.1676,20.2785,595959.0
2017-01-24 10:40:00,25.6,25.72,25.57,25.71,415490.0,20.2785,20.3735,20.2547,20.3656,415490.0
2017-01-24 10:50:00,25.71,25.9,25.7,25.83,514782.0,20.3656,20.5161,20.3577,20.4607,514782.0
2017-01-24 11:00:00,25.84,25.92,25.75,25.9,453680.0,20.4686,20.532,20.3973,20.5161,453680.0
2017-01-24 11:10:00,25.88,25.91,25.81,25.89,353161.0,20.5003,20.524,20.4448,20.5082,353161.0
2017-01-24 11:20:00,25.89,25.97,25.88,25.91,348879.0,20.5082,20.5716,20.5003,20.524,348879.0
2017-01-24 11:30:00,25.91,25.98,25.86,25.98,418580.0,20.524,20.5795,20.4844,20.5795,418580.0
2017-01-24 11:40:00,25.98,25.98,25.87,25.97,396334.0,20.5795,20.5795,20.4924,20.5716,396334.0
2017-01-24 11:50:00,25.96,26.07,25.82,25.89,747728.0,20.5636,20.6508,20.4527,20.5082,747728.0
2017-01-24 12:00:00,25.9,26.0,25.89,25.99,231352.0,20.5161,20.5953,20.5082,20.5874,231352.0
2017-01-24 12:10:00,26.0,26.05,25.99,26.03,343109.0,20.5953,20.6349,20.5874,20.6191,343109.0
2017-01-24 12:20:00,26.03,26.04,25.99,26.01,221066.0,20.6191,20.627,20.5874,20.6033,221066.0
2017-01-24 12:30:00,26.02,26.04,25.99,26.01,197222.0,20.6112,20.627,20.5874,20.6033,197222.0
2017-01-24 12:40:00,26.02,26.05,26.0,26.03,243336.0,20.6112,20.6349,20.5953,20.6191,243336.0
2017-01-24 12:50:00,26.03,26.1,26.0,26.09,295061.0,20.6191,20.6745,20.5953,20.6666,295061.0
2017-01-24 13:00:00,26.09,26.13,26.08,26.12,322549.0,20.6666,20.6983,20.6587,20.6904,322549.0
2017-01-24 13:10:00,26.12,26.12,25.99,26.1,307084.0,20.6904,20.6904,20.5874,20.6745,307084.0
2017-01-24 13:20:00,26.1,26.11,26.03,26.07,258433.0,20.6745,20.6825,20.6191,20.6508,258433.0
2017-01-24 13:30:00,26.07,26.16,26.05,26.08,245210.0,20.6508,20.7221,20.6349,20.6587,245210.0
2017-01-24 13:40:00,26.08,26.15,26.07,26.1,344113.0,20.6587,20.7142,20.6508,20.6745,344113.0
2017-01-24 13:50:00,26.1,26.14,26.06,26.08,239726.0,20.6745,20.7062,20.6429,20.6587,239726.0
2017-01-24 14:00:00,26.09,26.2,26.07,26.15,385404.0,20.6666,20.7538,20.6508,20.7142,385404.0
2017-01-24 14:10:00,26.14,26.19,26.1,26.19,230341.0,20.7062,20.7458,20.6745,20.7458,230341.0
2017-01-24 14:20:00,26.19,26.2,26.13,26.15,353155.0,20.7458,20.7538,20.6983,20.7142,353155.0
2017-01-24 14:30:00,26.16,26.17,26.1,26.12,315782.0,20.7221,20.73,20.6745,20.6904,315782.0
2017-01-24 14:40:00,26.13,26.15,26.05,26.06,481026.0,20.6983,20.7142,20.6349,20.6429,481026.0
2017-01-24 14:50:00,26.07,26.1,25.99,26.06,364247.0,20.6508,20.6745,20.5874,20.6429,364247.0
2017-01-24 15:00:00,26.06,26.12,26.04,26.11,357896.0,20.6429,20.6904,20.627,20.6825,357896.0
2017-01-24 15:10:00,26.11,26.12,25.98,26.01,562400.0,20.6825,20.6904,20.5795,20.6033,562400.0
2017-01-24 15:20:00,26.0,26.23,25.99,26.13,1153842.0,20.5953,20.7775,20.5874,20.6983,1153842.0
2017-01-24 15:30:00,26.13,26.18,26.11,26.16,788245.0,20.6983,20.7379,20.6825,20.7221,788245.0
2017-01-24 15:40:00,26.15,26.18,26.09,26.15,866796.0,20.7142,20.7379,20.6666,20.7142,866796.0
2017-01-24 15:50:00,26.16,26.19,26.12,26.18,1214278.0,20.7221,20.7458,20.6904,20.7379,1214278.0
2017-01-25 09:30:00,26.1,26.39,26.1,26.35,889929.0,20.6745,20.9043,20.6745,20.8726,889929.0
2017-01-25 09:40:00,26.35,26.73,26.28,26.72,740212.0,20.8726,21.1736,20.8171,21.1657,740212.0
2017-01-25 09:50:00,26.73,26.88,26.71,26.88,656269.0,21.1736,21.2924,21.1577,21.2924,656269.0
2017-01-25 10:00:00,26.89,26.98,26.8,26.97,629602.0,21.3003,21.3716,21.229,21.3637,629602.0
2017-01-25 10:10:00,26.98,26.98,26.91,26.95,509562.0,21.3716,21.3716,21.3162,21.3479,509562.0
2017-01-25 10:20:00,26.94,26.99,26.9,26.93,322358.0,21.3399,21.3795,21.3082,21.332,322358.0
2017-01-25 10:30:00,26.93,26.98,26.91,26.94,308999.0,21.332,21.3716,21.3162,21.3399,308999.0
2017-01-25 10:40:00,26.93,26.96,26.88,26.91,259313.0,21.332,21.3558,21.2924,21.3162,259313.0
2017-01-25 10:50:00,26.9,26.94,26.84,26.85,318591.0,21.3082,21.3399,21.2607,21.2686,318591.0
2017-01-25 11:00:00,26.85,26.92,26.84,26.87,341726.0,21.2686,21.3241,21.2607,21.2845,341726.0
2017-01-25 11:10:00,26.87,26.87,26.76,26.8,201612.0,21.2845,21.2845,21.1973,21.229,201612.0
2017-01-25 11:20:00,26.8,26.82,26.75,26.78,298282.0,21.229,21.2449,21.1894,21.2132,298282.0
2017-01-25 11:30:00,26.77,26.79,26.65,26.67,263532.0,21.2053,21.2211,21.1102,21.1261,263532.0
2017-01-25 11:40:00,26.67,26.69,26.56,26.57,396214.0,21.1261,21.1419,21.0389,21.0468,396214.0
2017-01-25 11:50:00,26.57,26.64,26.54,26.63,349302.0,21.0468,21.1023,21.0231,21.0944,349302.0
2017-01-25 12:00:00,26.64,26.67,26.6,26.64,253451.0,21.1023,21.1261,21.0706,21.1023,253451.0
2017-01-25 12:10:00,26.64,26.67,26.62,26.64,249099.0,21.1023,21.1261,21.0865,21.1023,249099.0
2017-01-25 12:20:00,26.64,26.67,26.63,26.66,263434.0,21.1023,21.1261,21.0944,21.1181,263434.0
2017-01-25 12:30:00,26.66,26.66,26.63,26.66,237816.0,21.1181,21.1181,21.0944,21.1181,237816.0
2017-01-25 12:40:00,26.65,26.66,26.6,26.61,181775.0,21.1102,21.1181,21.0706,21.0785,181775.0
2017-01-25 12:50:00,26.6,26.66,26.59,26.66,137265.0,21.0706,21.1181,21.0627,21.1181,137265.0
2017-01-25 13:00:00,26.66,26.73,26.65,26.73,311972.0,21.1181,21.1736,21.1102,21.1736,311972.0
2017-01-25 13:10:00,26.73,26.79,26.73,26.78,188828.0,21.1736,21.2211,21.1736,21.2132,188828.0
2017-01-25 13:20:00,26.77,26.77,26.69,26.74,269610.0,21.2053,21.2053,21.1419,21.1815,269610.0
2017-01-25 13:30:00,26.74,26.75,26.67,26.71,191997.0,21.1815,21.1894,21.1261,21.1577,191997.0
2017-01-25 13:40:00,26.7,26.77,26.7,26.75,157479.0,21.1498,21.2053,21.1498,21.1894,157479.0
2017-01-25 13:50:00,26.74,26.76,26.7,26.72,200548.0,21.1815,21.1973,21.1498,21.1657,200548.0
2017-01-25 14:00:00,26.73,26.73,26.68,26.7,259909.0,21.1736,21.1736,21.134,21.1498,259909.0
2017-01-25 14:10:00,26.7,26.71,26.65,26.7,280091.0,21.1498,21.1577,21.1102,21.1498,280091.0
2017-01-25 14:20:00,26.7,26.7,26.66,26.66,145256.0,21.1498,21.1498,21.1181,21.1181,145256.0
2017-01-25 14:30:00,26.66,26.68,26.63,26.64,335983.0,21.1181,21.134,21.0944,21.1023,335983.0
2017-01-25 14:40:00,26.64,26.65,26.57,26.6,333642.0,21.1023,21.1102,21.0468,21.0706,333642.0
2017-01-25 14:50:00,26.6,26.61,26.59,26.61,194900.0,21.0706,21.0785,21.0627,21.0785,194900.0
2017-01-25 15:00:00,26.61,26.61,26.56,26.6,411408.0,21.0785,21.0785,21.0389,21.0706,411408.0
2017-01-25 15:10:00,26.6,26.61,26.54,26.55,276240.0,21.0706,21.0785,21.0231,21.031,276240.0
2017-01-25 15:20:00,26.55,26.62,26.54,26.62,337345.0,21.031,21.0865,21.0231,21.0865,337345.0
2017-01-25 15:30:00,26.62,26.67,26.6,26.66,305834.0,21.0865,21.1261,21.0706,21.1181,305834.0
2017-01-25 15:40:00,26.66,26.73,26.65,26.73,402830.0,21.1181,21.1736,21.1102,21.1736,402830.0
2017-01-25 15:50:00,26.72,26.73,26.67,26.68,915304.0,21.1657,21.1736,21.1261,21.134,915304.0
2017-01-26 09:30:00,26.61,26.68,26.18,26.41,835152.0,21.0785,21.134,20.7379,20.9201,835152.0
2017-01-26 09:40:00,26.42,26.53,26.4,26.52,667407.0,20.928,21.0152,20.9122,21.0072,667407.0
2017-01-26 09:50:00,26.52,26.69,26.48,26.63,873373.0,21.0072,21.1419,20.9756,21.0944,873373.0
2017-01-26 10:00:00,26.63,26.63,26.57,26.61,362942.0,21.0944,21.0944,21.0468,21.0785,362942.0
2017-01-26 10:10:00,26.61,26.73,26.6,26.69,311859.0,21.0785,21.1736,21.0706,21.1419,311859.0
2017-01-26 10:20:00,26.69,26.7,26.63,26.65,398370.0,21.1419,21.1498,21.0944,21.1102,398370.0
2017-01-26 10:30:00,26.65,26.66,26.48,26.49,607729.0,21.1102,21.1181,20.9756,20.9835,607729.0
2017-01-26 10:40:00,26.49,26.51,26.35,26.49,409771.0,20.9835,20.9993,20.8726,20.9835,409771.0
2017-01-26 10:50:00,26.48,26.51,26.4,26.48,178663.0,20.9756,20.9993,20.9122,20.9756,178663.0
2017-01-26 11:00:00,26.48,26.5,26.42,26.46,198909.0,20.9756,20.9914,20.928,20.9597,198909.0
2017-01-26 11:10:00,26.46,26.48,26.41,26.43,195067.0,20.9597,20.9756,20.9201,20.9359,195067.0
2017-01-26 11:20:00,26.43,26.51,26.42,26.48,150735.0,20.9359,20.9993,20.928,20.9756,150735.0
2017-01-26 11:30:00,26.47,26.52,26.47,26.49,215603.0,20.9676,21.0072,20.9676,20.9835,215603.0
2017-01-26 11:40:00,26.49,26.57,26.49,26.54,157806.0,20.9835,21.0468,20.9835,21.0231,157806.0
2017-01-26 11:50:00,26.53,26.57,26.52,26.54,162266.0,21.0152,21.0468,21.0072,21.0231,162266.0
2017-01-26 12:00:00,26.54,26.55,26.51,26.52,206088.0,21.0231,21.031,20.9993,21.0072,206088.0
2017-01-26 12:10:00,26.52,26.53,26.48,26.49,155425.0,21.0072,21.0152,20.9756,20.9835,155425.0
2017-01-26 12:20:00,26.49,26.52,26.49,26.52,61426.0,20.9835,21.0072,20.9835,21.0072,61426.0
2017-01-26 12:30:00,26.52,26.53,26.49,26.53,144320.0,21.0072,21.0152,20.9835,21.0152,144320.0
2017-01-26 12:40:00,26.53,26.54,26.5,26.52,111405.0,21.0152,21.0231,20.9914,21.0072,111405.0
2017-01-26 12:50:00,26.52,26.66,26.52,26.63,466860.0,21.0072,21.1181,21.0072,21.0944,466860.0
2017-01-26 13:00:00,26.62,26.66,26.61,26.64,165929.0,21.0865,21.1181,21.0785,21.1023,165929.0
2017-01-26 13:10:00,26.64,26.65,26.56,26.58,178242.0,21.1023,21.1102,21.0389,21.0548,178242.0
2017-01-26 13:20:00,26.58,26.59,26.56,26.56,142730.0,21.0548,21.0627,21.0389,21.0389,142730.0
2017-01-26 13:30:00,26.57,26.6,26.54,26.59,133521.0,21.0468,21.0706,21.0231,21.0627,133521.0
2017-01-26 13:40:00,26.58,26.61,26.57,26.58,129772.0,21.0548,21.0785,21.0468,21.0548,129772.0
2017-01-26 13:50:00,26.59,26.59,26.54,26.58,217707.0,21.0627,21.0627,21.0231,21.0548,217707.0
2017-01-26 14:00:00,26.58,26.59,26.54,26.58,177351.0,21.0548,21.0627,21.0231,21.0548,177351.0
2017-01-26 14:10:00,26.58,26.58,26.52,26.53,171086.0,21.0548,21.0548,21.0072,21.0152,171086.0
2017-01-26 14:20:00,26.52,26.62,26.5,26.62,282949.0,21.0072,21.0865,20.9914,21.0865,282949.0
2017-01-26 14:30:00,26.62,26.62,26.56,26.56,189548.0,21.0865,21.0865,21.0389,21.0389,189548.0
2017-01-26 14:40:00,26.56,26.61,26.55,26.59,210650.0,21.0389,21.0785,21.031,21.0627,210650.0
2017-01-26 14:50:00,26.6,26.61,26.56,26.57,166475.0,21.0706,21.0785,21.0389,21.0468,166475.0
2017-01-26 15:00:00,26.56,26.59,26.55,26.55,176794.0,21.0389,21.0627,21.031,21.031,176794.0
2017-01-26 15:10:00,26.55,26.6,26.54,26.55,205248.0,21.031,21.0706,21.0231,21.031,205248.0
2017-01-26 15:20:00,26.55,26.59,26.53,26.59,392481.0,21.031,21.0627,21.0152,21.0627,392481.0
2017-01-26 15:30:00,26.59,26.6,26.56,26.56,361066.0,21.0627,21.0706,21.0389,21.0389,361066.0
2017-01-26 15:40:00,26.56,26.57,26.52,26.54,408737.0,21.0389,21.0468,21.0072,21.0231,408737.0
2017-01-26 15:50:00,26.55,26.57,26.5,26.55,956662.0,21.031,21.0468,20.9914,21.031,956662.0
2017-01-27 09:30:00,26.51,26.58,26.47,26.55,330083.0,20.9993,21.0548,20.9676,21.031,330083.0
2017-01-27 09:40:00,26.55,26.57,26.51,26.55,232273.0,21.031,21.0468,20.9993,21.031,232273.0
2017-01-27 09:50:00,26.56,26.77,26.53,26.74,410278.0,21.0389,21.2053,21.0152,21.1815,410278.0
2017-01-27 10:00:00,26.74,26.82,26.71,26.77,498768.0,21.1815,21.2449,21.1577,21.2053,498768.0
2017-01-27 10:10:00,26.77,26.91,26.76,26.9,328330.0,21.2053,21.3162,21.1973,21.3082,328330.0
2017-01-27 10:20:00,26.91,26.95,26.9,26.94,166501.0,21.3162,21.3479,21.3082,21.3399,166501.0
2017-01-27 10:30:00,26.94,26.94,26.86,26.89,170304.0,21.3399,21.3399,21.2766,21.3003,170304.0
2017-01-27 10:40:00,26.89,26.89,26.82,26.84,270134.0,21.3003,21.3003,21.2449,21.2607,270134.0
2017-01-27 10:50:00,26.84,26.84,26.74,26.78,213775.0,21.2607,21.2607,21.1815,21.2132,213775.0
2017-01-27 11:00:00,26.78,26.79,26.74,26.76,210432.0,21.2132,21.2211,21.1815,21.1973,210432.0
2017-01-27 11:10:00,26.75,26.76,26.71,26.71,168084.0,21.1894,21.1973,21.1577,21.1577,168084.0
2017-01-27 11:20:00,26.72,26.75,26.69,26.72,247211.0,21.1657,21.1894,21.1419,21.1657,247211.0
2017-01-27 11:30:00,26.72,26.75,26.69,26.74,167400.0,21.1657,21.1894,21.1419,21.1815,167400.0
2017-01-27 11:40:00,26.74,26.76,26.71,26.75,185577.0,21.1815,21.1973,21.1577,21.1894,185577.0
2017-01-27 11:50:00,26.76,26.8,26.74,26.79,123492.0,21.1973,21.229,21.1815,21.2211,123492.0
2017-01-27 12:00:00,26.79,26.79,26.71,26.71,104051.0,21.2211,21.2211,21.1577,21.1577,104051.0
2017-01-27 12:10:00,26.71,26.75,26.7,26.7,116794.0,21.1577,21.1894,21.1498,21.1498,116794.0
2017-01-27 12:20:00,26.7,26.75,26.68,26.73,176599.0,21.1498,21.1894,21.134,21.1736,176599.0
2017-01-27 12:30:00,26.74,26.74,26.69,26.69,63604.0,21.1815,21.1815,21.1419,21.1419,63604.0
2017-01-27 12:40:00,26.69,26.7,26.66,26.69,104618.0,21.1419,21.1498,21.1181,21.1419,104618.0
2017-01-27 12:50:00,26.68,26.76,26.68,26.75,98270.0,21.134,21.1973,21.134,21.1894,98270.0
2017-01-27 13:00:00,26.74,26.75,26.72,26.72,43521.0,21.1815,21.1894,21.1657,21.1657,43521.0
2017-01-27 13:10:00,26.72,26.75,26.72,26.75,75765.0,21.1657,21.1894,21.1657,21.1894,75765.0
2017-01-27 13:20:00,26.75,26.77,26.74,26.77,86851.0,21.1894,21.2053,21.1815,21.2053,86851.0
2017-01-27 13:30:00,26.78,26.79,26.74,26.74,85756.0,21.2132,21.2211,21.1815,21.1815,85756.0
2017-01-27 13:40:00,26.74,26.74,26.72,26.73,70379.0,21.1815,21.1815,21.1657,21.1736,70379.0
2017-01-27 13:50:00,26.74,26.74,26.69,26.69,190434.0,21.1815,21.1815,21.1419,21.1419,190434.0
2017-01-27 14:00:00,26.69,26.7,26.68,26.68,139518.0,21.1419,21.1498,21.134,21.134,139518.0
2017-01-27 14:10:00,26.68,26.69,26.67,26.67,70870.0,21.134,21.1419,21.1261,21.1261,70870.0
2017-01-27 14:20:00,26.67,26.69,26.66,26.67,162015.0,21.1261,21.1419,21.1181,21.1261,162015.0
2017-01-27 14:30:00,26.67,26.7,26.67,26.68,130159.0,21.1261,21.1498,21.1261,21.134,130159.0
2017-01-27 14:40:00,26.68,26.69,26.65,26.65,94087.0,21.134,21.1419,21.1102,21.1102,94087.0
2017-01-27 14:50:00,26.65,26.66,26.62,26.63,295708.0,21.1102,21.1181,21.0865,21.0944,295708.0
2017-01-27 15:00:00,26.64,26.73,26.63,26.68,344321.0,21.1023,21.1736,21.0944,21.134,344321.0
2017-01-27 15:10:00,26.69,26.7,26.67,26.67,111540.0,21.1419,21.1498,21.1261,21.1261,111540.0
2017-01-27 15:20:00,26.67,26.68,26.64,26.66,387999.0,21.1261,21.134,21.1023,21.1181,387999.0
2017-01-27 15:30:00,26.66,26.67,26.6,26.65,460012.0,21.1181,21.1261,21.0706,21.1102,460012.0
2017-01-27 15:40:00,26.65,26.66,26.61,26.65,400029.0,21.1102,21.1181,21.0785,21.1102,400029.0
2017-01-27 15:50:00,26.66,26.68,26.64,26.68,516636.0,21.1181,21.134,21.1023,21.134,516636.0
2017-01-30 09:30:00,26.58,26.58,26.45,26.52,338937.0,21.0548,21.0548,20.9518,21.0072,338937.0
2017-01-30 09:40:00,26.51,26.53,26.34,26.34,530191.0,20.9993,21.0152,20.8647,20.8647,530191.0
2017-01-30 09:50:00,26.35,26.42,26.34,26.4,256515.0,20.8726,20.928,20.8647,20.9122,256515.0
2017-01-30 10:00:00,26.4,26.47,26.39,26.46,155687.0,20.9122,20.9676,20.9043,20.9597,155687.0
2017-01-30 10:10:00,26.46,26.48,26.39,26.39,161096.0,20.9597,20.9756,20.9043,20.9043,161096.0
2017-01-30 10:20:00,26.4,26.45,26.4,26.45,117959.0,20.9122,20.9518,20.9122,20.9518,117959.0
2017-01-30 10:30:00,26.45,26.46,26.39,26.41,199456.0,20.9518,20.9597,20.9043,20.9201,199456.0
2017-01-30 10:40:00,26.41,26.45,26.39,26.41,141119.0,20.9201,20.9518,20.9043,20.9201,141119.0
2017-01-30 10:50:00,26.41,26.43,26.39,26.42,89202.0,20.9201,20.9359,20.9043,20.928,89202.0
2017-01-30 11:00:00,26.42,26.45,26.4,26.43,247447.0,20.928,20.9518,20.9122,20.9359,247447.0
2017-01-30 11:10:00,26.44,26.51,26.43,26.5,129516.0,20.9439,20.9993,20.9359,20.9914,129516.0
2017-01-30 11:20:00,26.51,26.53,26.48,26.49,116289.0,20.9993,21.0152,20.9756,20.9835,116289.0
2017-01-30 11:30:00,26.49,26.51,26.49,26.51,108294.0,20.9835,20.9993,20.9835,20.9993,108294.0
2017-01-30 11:40:00,26.51,26.54,26.5,26.54,179552.0,20.9993,21.0231,20.9914,21.0231,179552.0
2017-01-30 11:50:00,26.53,26.56,26.51,26.53,76026.0,21.0152,21.0389,20.9993,21.0152,76026.0
2017-01-30 12:00:00,26.54,26.56,26.53,26.55,59838.0,21.0231,21.0389,21.0152,21.031,59838.0
2017-01-30 12:10:00,26.55,26.56,26.51,26.54,77834.0,21.031,21.0389,20.9993,21.0231,77834.0
2017-01-30 12:20:00,26.54,26.56,26.52,26.53,86940.0,21.0231,21.0389,21.0072,21.0152,86940.0
2017-01-30 12:30:00,26.53,26.53,26.47,26.51,110714.0,21.0152,21.0152,20.9676,20.9993,110714.0
2017-01-30 12:40:00,26.51,26.52,26.47,26.48,51633.0,20.9993,21.0072,20.9676,20.9756,51633.0
2017-01-30 12:50:00,26.48,26.52,26.48,26.5,40687.0,20.9756,21.0072,20.9756,20.9914,40687.0
2017-01-30 13:00:00,26.5,26.52,26.48,26.5,78795.0,20.9914,21.0072,20.9756,20.9914,78795.0
2017-01-30 13:10:00,26.5,26.53,26.49,26.51,70937.0,20.9914,21.0152,20.9835,20.9993,70937.0
2017-01-30 13:20:00,26.5,26.53,26.49,26.52,75209.0,20.9914,21.0152,20.9835,21.0072,75209.0
2017-01-30 13:30:00,26.52,26.54,26.49,26.5,66131.0,21.0072,21.0231,20.9835,20.9914,66131.0
2017-01-30 13:40:00,26.5,26.51,26.46,26.49,93675.0,20.9914,20.9993,20.9597,20.9835,93675.0
2017-01-30 13:50:00,26.49,26.52,26.46,26.52,66305.0,20.9835,21.0072,20.9597,21.0072,66305.0
2017-01-30 14:00:00,26.52,26.57,26.51,26.57,137848.0,21.0072,21.0468,20.9993,21.0468,137848.0
2017-01-30 14:10:00,26.56,26.58,26.54,26.57,71287.0,21.0389,21.0548,21.0231,21.0468,71287.0
2017-01-30 14:20:00,26.57,26.62,26.55,26.62,132355.0,21.0468,21.0865,21.031,21.0865,132355.0
2017-01-30 14:30:00,26.61,26.62,26.58,26.6,89555.0,21.0785,21.0865,21.0548,21.0706,89555.0
2017-01-30 14:40:00,26.59,26.6,26.55,26.57,92269.0,21.0627,21.0706,21.031,21.0468,92269.0
2017-01-30 14:50:00,26.57,26.61,26.56,26.61,107645.0,21.0468,21.0785,21.0389,21.0785,107645.0
2017-01-30 15:00:00,26.61,26.62,26.55,26.57,133981.0,21.0785,21.0865,21.031,21.0468,133981.0
2017-01-30 15:10:00,26.57,26.58,26.54,26.55,225846.0,21.0468,21.0548,21.0231,21.031,225846.0
2017-01-30 15:20:00,26.55,26.58,26.54,26.58,102625.0,21.031,21.0548,21.0231,21.0548,102625.0
2017-01-30 15:30:00,26.58,26.6,26.55,26.55,159495.0,21.0548,21.0706,21.031,21.031,159495.0
2017-01-30 15:40:00,26.55,26.61,26.54,26.6,268211.0,21.031,21.0785,21.0231,21.0706,268211.0
2017-01-30 15:50:00,26.6,26.66,26.59,26.64,566944.0,21.0706,21.1181,21.0627,21.1023,566944.0
2017-01-31 09:30:00,26.67,26.68,26.48,26.5,325885.0,21.1261,21.134,20.9756,20.9914,325885.0
2017-01-31 09:40:00,26.51,26.51,26.39,26.4,214818.0,20.9993,20.9993,20.9043,20.9122,214818.0
2017-01-31 09:50:00,26.4,26.4,26.28,26.32,344884.0,20.9122,20.9122,20.8171,20.8488,344884.0
2017-01-31 10:00:00,26.32,26.34,26.19,26.24,180060.0,20.8488,20.8647,20.7458,20.7854,180060.0
2017-01-31 10:10:00,26.24,26.26,26.22,26.23,161549.0,20.7854,20.8013,20.7696,20.7775,161549.0
2017-01-31 10:20:00,26.23,26.29,26.22,26.27,233189.0,20.7775,20.825,20.7696,20.8092,233189.0
2017-01-31 10:30:00,26.28,26.37,26.27,26.35,71187.0,20.8171,20.8884,20.8092,20.8726,71187.0
2017-01-31 10:40:00,26.35,26.36,26.27,26.28,141617.0,20.8726,20.8805,20.8092,20.8171,141617.0
2017-01-31 10:50:00,26.28,26.31,26.27,26.29,151912.0,20.8171,20.8409,20.8092,20.825,151912.0
2017-01-31 11:00:00,26.29,26.34,26.28,26.3,135272.0,20.825,20.8647,20.8171,20.833,135272.0
2017-01-31 11:10:00,26.3,26.34,26.29,26.34,145958.0,20.833,20.8647,20.825,20.8647,145958.0
2017-01-31 11:20:00,26.34,26.34,26.29,26.31,133539.0,20.8647,20.8647,20.825,20.8409,133539.0
2017-01-31 11:30:00,26.32,26.34,26.31,26.34,130332.0,20.8488,20.8647,20.8409,20.8647,130332.0
2017-01-31 11:40:00,26.34,26.36,26.3,26.3,124629.0,20.8647,20.8805,20.833,20.833,124629.0
2017-01-31 11:50:00,26.3,26.35,26.3,26.34,141818.0,20.833,20.8726,20.833,20.8647,141818.0
2017-01-31 12:00:00,26.34,26.41,26.33,26.41,101745.0,20.8647,20.9201,20.8567,20.9201,101745.0
2017-01-31 12:10:00,26.4,26.45,26.4,26.42,122292.0,20.9122,20.9518,20.9122,20.928,122292.0
2017-01-31 12:20:00,26.42,26.44,26.4,26.43,64804.0,20.928,20.9439,20.9122,20.9359,64804.0
2017-01-31 12:30:00,26.44,26.45,26.41,26.42,74841.0,20.9439,20.9518,20.9201,20.928,74841.0
2017-01-31 12:40:00,26.42,26.46,26.42,26.44,98518.0,20.928,20.9597,20.928,20.9439,98518.0
2017-01-31 12:50:00,26.44,26.46,26.43,26.44,59348.0,20.9439,20.9597,20.9359,20.9439,59348.0
2017-01-31 13:00:00,26.44,26.45,26.41,26.45,77144.0,20.9439,20.9518,20.9201,20.9518,77144.0
2017-01-31 13:10:00,26.45,26.46,26.42,26.45,141501.0,20.9518,20.9597,20.928,20.9518,141501.0
2017-01-31 13:20:00,26.45,26.51,26.44,26.5,60644.0,20.9518,20.9993,20.9439,20.9914,60644.0
2017-01-31 13:30:00,26.5,26.51,26.47,26.49,58739.0,20.9914,20.9993,20.9676,20.9835,58739.0
2017-01-31 13:40:00,26.49,26.49,26.45,26.46,74644.0,20.9835,20.9835,20.9518,20.9597,74644.0
2017-01-31 13:50:00,26.45,26.46,26.41,26.43,72247.0,20.9518,20.9597,20.9201,20.9359,72247.0
2017-01-31 14:00:00,26.42,26.46,26.42,26.44,83005.0,20.928,20.9597,20.928,20.9439,83005.0
2017-01-31 14:10:00,26.44,26.48,26.43,26.46,75615.0,20.9439,20.9756,20.9359,20.9597,75615.0
2017-01-31 14:20:00,26.47,26.51,26.46,26.5,70340.0,20.9676,20.9993,20.9597,20.9914,70340.0
2017-01-31 14:30:00,26.5,26.51,26.47,26.5,112615.0,20.9914,20.9993,20.9676,20.9914,112615.0
2017-01-31 14:40:00,26.5,26.58,26.49,26.58,182696.0,20.9914,21.0548,20.9835,21.0548,182696.0
2017-01-31 14:50:00,26.57,26.59,26.55,26.57,150807.0,21.0468,21.0627,21.031,21.0468,150807.0
2017-01-31 15:00:00,26.57,26.6,26.55,26.56,199114.0,21.0468,21.0706,21.031,21.0389,199114.0
2017-01-31 15:10:00,26.57,26.59,26.56,26.57,229336.0,21.0468,21.0627,21.0389,21.0468,229336.0
2017-01-31 15:20:00,26.57,26.58,26.51,26.52,202846.0,21.0468,21.0548,20.9993,21.0072,202846.0
2017-01-31 15:30:00,26.52,26.57,26.52,26.55,135733.0,21.0072,21.0468,21.0072,21.031,135733.0
2017-01-31 15:40:00,26.55,26.57,26.49,26.5,463708.0,21.031,21.0468,20.9835,20.9914,463708.0
2017-01-31 15:50:00,26.49,26.5,26.47,26.49,623163.0,20.9835,20.9914,20.9676,20.9835,623163.0
2017-02-01 09:30:00,26.25,26.49,26.25,26.34,434433.0,20.7934,20.9835,20.7934,20.8647,434433.0
2017-02-01 09:40:00,26.33,26.37,26.26,26.3,425542.0,20.8567,20.8884,20.8013,20.833,425542.0
2017-02-01 09:50:00,26.3,26.31,26.22,26.25,162362.0,20.833,20.8409,20.7696,20.7934,162362.0
2017-02-01 10:00:00,26.25,26.31,26.21,26.21,216886.0,20.7934,20.8409,20.7617,20.7617,216886.0
2017-02-01 10:10:00,26.21,26.24,26.15,26.15,201920.0,20.7617,20.7854,20.7142,20.7142,201920.0
2017-02-01 10:20:00,26.15,26.15,26.06,26.12,470293.0,20.7142,20.7142,20.6429,20.6904,470293.0
2017-02-01 10:30:00,26.11,26.14,26.06,26.06,257172.0,20.6825,20.7062,20.6429,20.6429,257172.0
2017-02-01 10:40:00,26.07,26.07,26.02,26.07,191798.0,20.6508,20.6508,20.6112,20.6508,191798.0
2017-02-01 10:50:00,26.07,26.09,26.04,26.05,226065.0,20.6508,20.6666,20.627,20.6349,226065.0
2017-02-01 11:00:00,26.06,26.13,26.05,26.09,334930.0,20.6429,20.6983,20.6349,20.6666,334930.0
2017-02-01 11:10:00,26.08,26.1,26.05,26.05,212340.0,20.6587,20.6745,20.6349,20.6349,212340.0
2017-02-01 11:20:00,26.06,26.09,26.02,26.04,233821.0,20.6429,20.6666,20.6112,20.627,233821.0
2017-02-01 11:30:00,26.04,26.08,26.03,26.05,96417.0,20.627,20.6587,20.6191,20.6349,96417.0
2017-02-01 11:40:00,26.04,26.09,26.01,26.02,190613.0,20.627,20.6666,20.6033,20.6112,190613.0
2017-02-01 11:50:00,26.02,26.04,25.97,26.04,159487.0,20.6112,20.627,20.5716,20.627,159487.0
2017-02-01 12:00:00,26.04,26.1,26.03,26.06,111057.0,20.627,20.6745,20.6191,20.6429,111057.0
2017-02-01 12:10:00,26.06,26.08,26.05,26.07,100915.0,20.6429,20.6587,20.6349,20.6508,100915.0
2017-02-01 12:20:00,26.06,26.1,26.06,26.1,114001.0,20.6429,20.6745,20.6429,20.6745,114001.0
2017-02-01 12:30:00,26.1,26.15,26.09,26.11,135185.0,20.6745,20.7142,20.6666,20.6825,135185.0
2017-02-01 12:40:00,26.11,26.14,26.11,26.11,99726.0,20.6825,20.7062,20.6825,20.6825,99726.0
2017-02-01 12:50:00,26.11,26.12,26.11,26.11,30887.0,20.6825,20.6904,20.6825,20.6825,30887.0
2017-02-01 13:00:00,26.12,26.19,26.11,26.18,101547.0,20.6904,20.7458,20.6825,20.7379,101547.0
2017-02-01 13:10:00,26.18,26.18,26.15,26.17,77216.0,20.7379,20.7379,20.7142,20.73,77216.0
2017-02-01 13:20:00,26.17,26.17,26.12,26.14,206791.0,20.73,20.73,20.6904,20.7062,206791.0
2017-02-01 13:30:00,26.14,26.2,26.13,26.18,115566.0,20.7062,20.7538,20.6983,20.7379,115566.0
2017-02-01 13:40:00,26.18,26.27,26.17,26.27,210169.0,20.7379,20.8092,20.73,20.8092,210169.0
2017-02-01 13:50:00,26.27,26.27,26.19,26.24,151923.0,20.8092,20.8092,20.7458,20.7854,151923.0
2017-02-01 14:00:00,26.23,26.27,26.11,26.17,203165.0,20.7775,20.8092,20.6825,20.73,203165.0
2017-02-01 14:10:00,26.17,26.27,26.16,26.25,171963.0,20.73,20.8092,20.7221,20.7934,171963.0
2017-02-01 14:20:00,26.25,26.3,26.2,26.27,163951.0,20.7934,20.833,20.7538,20.8092,163951.0
2017-02-01 14:30:00,26.27,26.27,26.18,26.2,171266.0,20.8092,20.8092,20.7379,20.7538,171266.0
2017-02-01 14:40:00,26.2,26.21,26.13,26.13,332252.0,20.7538,20.7617,20.6983,20.6983,332252.0
2017-02-01 14:50:00,26.13,26.14,26.09,26.14,199393.0,20.6983,20.7062,20.6666,20.7062,199393.0
2017-02-01 15:00:00,26.14,26.17,26.11,26.13,202589.0,20.7062,20.73,20.6825,20.6983,202589.0
2017-02-01 15:10:00,26.12,26.15,26.09,26.09,229005.0,20.6904,20.7142,20.6666,20.6666,229005.0
2017-02-01 15:20:00,26.1,26.15,26.09,26.14,181650.0,20.6745,20.7142,20.6666,20.7062,181650.0
2017-02-01 15:30:00,26.14,26.19,26.13,26.19,312423.0,20.7062,20.7458,20.6983,20.7458,312423.0
2017-02-01 15:40:00,26.19,26.21,26.17,26.18,330726.0,20.7458,20.7617,20.73,20.7379,330726.0
2017-02-01 15:50:00,26.18,26.23,26.16,26.2,842577.0,20.7379,20.7775,20.7221,20.7538,842577.0
2017-02-02 09:30:00,26.15,26.21,26.04,26.16,192169.0,20.7142,20.7617,20.627,20.7221,192169.0
2017-02-02 09:40:00,26.17,26.2,26.09,26.12,219385.0,20.73,20.7538,20.6666,20.6904,219385.0
2017-02-02 09:50:00,26.13,26.13,26.06,26.09,108610.0,20.6983,20.6983,20.6429,20.6666,108610.0
2017-02-02 10:00:00,26.09,26.15,26.08,26.15,103753.0,20.6666,20.7142,20.6587,20.7142,103753.0
2017-02-02 10:10:00,26.15,26.2,26.12,26.13,136110.0,20.7142,20.7538,20.6904,20.6983,136110.0
2017-02-02 10:20:00,26.13,26.17,26.1,26.17,122995.0,20.6983,20.73,20.6745,20.73,122995.0
2017-02-02 10:30:00,26.17,26.23,26.16,26.2,113891.0,20.73,20.7775,20.7221,20.7538,113891.0
2017-02-02 10:40:00,26.2,26.26,26.19,26.26,168021.0,20.7538,20.8013,20.7458,20.8013,168021.0
2017-02-02 10:50:00,26.26,26.27,26.23,26.27,263383.0,20.8013,20.8092,20.7775,20.8092,263383.0
2017-02-02 11:00:00,26.27,26.32,26.27,26.3,152194.0,20.8092,20.8488,20.8092,20.833,152194.0
2017-02-02 11:10:00,26.31,26.33,26.29,26.32,115657.0,20.8409,20.8567,20.825,20.8488,115657.0
2017-02-02 11:20:00,26.31,26.34,26.3,26.3,87488.0,20.8409,20.8647,20.833,20.833,87488.0
2017-02-02 11:30:00,26.3,26.31,26.22,26.23,259254.0,20.833,20.8409,20.7696,20.7775,259254.0
2017-02-02 11:40:00,26.22,26.25,26.2,26.22,111644.0,20.7696,20.7934,20.7538,20.7696,111644.0
2017-02-02 11:50:00,26.21,26.23,26.19,26.2,99095.0,20.7617,20.7775,20.7458,20.7538,99095.0
2017-02-02 12:00:00,26.2,26.24,26.15,26.24,170445.0,20.7538,20.7854,20.7142,20.7854,170445.0
2017-02-02 12:10:00,26.24,26.26,26.22,26.23,68728.0,20.7854,20.8013,20.7696,20.7775,68728.0
2017-02-02 12:20:00,26.24,26.24,26.19,26.23,91241.0,20.7854,20.7854,20.7458,20.7775,91241.0
2017-02-02 12:30:00,26.23,26.27,26.2,26.27,88116.0,20.7775,20.8092,20.7538,20.8092,88116.0
2017-02-02 12:40:00,26.27,26.32,26.26,26.32,70510.0,20.8092,20.8488,20.8013,20.8488,70510.0
2017-02-02 12:50:00,26.32,26.32,26.24,26.28,157035.0,20.8488,20.8488,20.7854,20.8171,157035.0
2017-02-02 13:00:00,26.28,26.31,26.27,26.31,49582.0,20.8171,20.8409,20.8092,20.8409,49582.0
2017-02-02 13:10:00,26.31,26.34,26.29,26.3,62412.0,20.8409,20.8647,20.825,20.833,62412.0
2017-02-02 13:20:00,26.3,26.3,26.27,26.28,68642.0,20.833,20.833,20.8092,20.8171,68642.0
2017-02-02 13:30:00,26.28,26.31,26.28,26.3,73713.0,20.8171,20.8409,20.8171,20.833,73713.0
2017-02-02 13:40:00,26.3,26.37,26.3,26.35,106062.0,20.833,20.8884,20.833,20.8726,106062.0
2017-02-02 13:50:00,26.35,26.38,26.34,26.38,74706.0,20.8726,20.8963,20.8647,20.8963,74706.0
2017-02-02 14:00:00,26.38,26.38,26.35,26.38,81369.0,20.8963,20.8963,20.8726,20.8963,81369.0
2017-02-02 14:10:00,26.38,26.39,26.35,26.36,108622.0,20.8963,20.9043,20.8726,20.8805,108622.0
2017-02-02 14:20:00,26.36,26.36,26.31,26.31,84971.0,20.8805,20.8805,20.8409,20.8409,84971.0
2017-02-02 14:30:00,26.32,26.33,26.29,26.33,90806.0,20.8488,20.8567,20.825,20.8567,90806.0
2017-02-02 14:40:00,26.32,26.34,26.3,26.3,83904.0,20.8488,20.8647,20.833,20.833,83904.0
2017-02-02 14:50:00,26.3,26.34,26.3,26.32,71614.0,20.833,20.8647,20.833,20.8488,71614.0
2017-02-02 15:00:00,26.32,26.35,26.3,26.34,141785.0,20.8488,20.8726,20.833,20.8647,141785.0
2017-02-02 15:10:00,26.34,26.36,26.32,26.36,156193.0,20.8647,20.8805,20.8488,20.8805,156193.0
2017-02-02 15:20:00,26.36,26.38,26.35,26.38,136473.0,20.8805,20.8963,20.8726,20.8963,136473.0
2017-02-02 15:30:00,26.38,26.38,26.35,26.35,187268.0,20.8963,20.8963,20.8726,20.8726,187268.0
2017-02-02 15:40:00,26.35,26.39,26.35,26.39,202036.0,20.8726,20.9043,20.8726,20.9043,202036.0
2017-02-02 15:50:00,26.39,26.4,26.38,26.39,602432.0,20.9043,20.9122,20.8963,20.9043,602432.0
2017-02-03 09:30:00,26.47,26.53,26.45,26.48,262267.0,20.9676,21.0152,20.9518,20.9756,262267.0
2017-02-03 09:40:00,26.48,26.56,26.46,26.54,185156.0,20.9756,21.0389,20.9597,21.0231,185156.0
2017-02-03 09:50:00,26.54,26.62,26.53,26.58,156725.0,21.0231,21.0865,21.0152,21.0548,156725.0
2017-02-03 10:00:00,26.58,26.65,26.57,26.6,149102.0,21.0548,21.1102,21.0468,21.0706,149102.0
2017-02-03 10:10:00,26.6,26.6,26.55,26.59,92779.0,21.0706,21.0706,21.031,21.0627,92779.0
2017-02-03 10:20:00,26.59,26.6,26.54,26.55,137828.0,21.0627,21.0706,21.0231,21.031,137828.0
2017-02-03 10:30:00,26.55,26.59,26.51,26.58,139964.0,21.031,21.0627,20.9993,21.0548,139964.0
2017-02-03 10:40:00,26.59,26.68,26.59,26.68,218355.0,21.0627,21.134,21.0627,21.134,218355.0
2017-02-03 10:50:00,26.68,26.69,26.64,26.64,126508.0,21.134,21.1419,21.1023,21.1023,126508.0
2017-02-03 11:00:00,26.65,26.69,26.65,26.68,180186.0,21.1102,21.1419,21.1102,21.134,180186.0
2017-02-03 11:10:00,26.68,26.71,26.66,26.7,86365.0,21.134,21.1577,21.1181,21.1498,86365.0
2017-02-03 11:20:00,26.71,26.72,26.67,26.71,150111.0,21.1577,21.1657,21.1261,21.1577,150111.0
2017-02-03 11:30:00,26.71,26.71,26.67,26.7,129478.0,21.1577,21.1577,21.1261,21.1498,129478.0
2017-02-03 11:40:00,26.7,26.71,26.68,26.71,131583.0,21.1498,21.1577,21.134,21.1577,131583.0
2017-02-03 11:50:00,26.71,26.74,26.7,26.74,95716.0,21.1577,21.1815,21.1498,21.1815,95716.0
2017-02-03 12:00:00,26.74,26.75,26.67,26.68,202048.0,21.1815,21.1894,21.1261,21.134,202048.0
2017-02-03 12:10:00,26.69,26.7,26.67,26.68,87832.0,21.1419,21.1498,21.1261,21.134,87832.0
2017-02-03 12:20:00,26.68,26.69,26.66,26.67,134914.0,21.134,21.1419,21.1181,21.1261,134914.0
2017-02-03 12:30:00,26.67,26.68,26.65,26.65,97115.0,21.1261,21.134,21.1102,21.1102,97115.0
2017-02-03 12:40:00,26.66,26.67,26.65,26.67,54834.0,21.1181,21.1261,21.1102,21.1261,54834.0
2017-02-03 12:50:00,26.67,26.68,26.62,26.62,170094.0,21.1261,21.134,21.0865,21.0865,170094.0
2017-02-03 13:00:00,26.62,26.65,26.61,26.63,161693.0,21.0865,21.1102,21.0785,21.0944,161693.0
2017-02-03 13:10:00,26.63,26.68,26.62,26.67,105489.0,21.0944,21.134,21.0865,21.1261,105489.0
2017-02-03 13:20:00,26.67,26.67,26.65,26.66,59174.0,21.1261,21.1261,21.1102,21.1181,59174.0
2017-02-03 13:30:00,26.65,26.68,26.65,26.67,129047.0,21.1102,21.134,21.1102,21.1261,129047.0
2017-02-03 13:40:00,26.66,26.68,26.66,26.67,61939.0,21.1181,21.134,21.1181,21.1261,61939.0
2017-02-03 13:50:00,26.68,26.72,26.67,26.7,111652.0,21.134,21.1657,21.1261,21.1498,111652.0
2017-02-03 14:00:00,26.7,26.72,26.69,26.7,71148.0,21.1498,21.1657,21.1419,21.1498,71148.0
2017-02-03 14:10:00,26.71,26.75,26.7,26.74,169022.0,21.1577,21.1894,21.1498,21.1815,169022.0
2017-02-03 14:20:00,26.74,26.74,26.71,26.73,90165.0,21.1815,21.1815,21.1577,21.1736,90165.0
2017-02-03 14:30:00,26.73,26.74,26.72,26.74,52393.0,21.1736,21.1815,21.1657,21.1815,52393.0
2017-02-03 14:40:00,26.74,26.8,26.73,26.8,366079.0,21.1815,21.229,21.1736,21.229,366079.0
2017-02-03 14:50:00,26.8,26.8,26.74,26.75,142125.0,21.229,21.229,21.1815,21.1894,142125.0
2017-02-03 15:00:00,26.75,26.75,26.72,26.74,81547.0,21.1894,21.1894,21.1657,21.1815,81547.0
2017-02-03 15:10:00,26.74,26.74,26.72,26.73,104912.0,21.1815,21.1815,21.1657,21.1736,104912.0
2017-02-03 15:20:00,26.73,26.74,26.72,26.72,214396.0,21.1736,21.1815,21.1657,21.1657,214396.0
2017-02-03 15:30:00,26.72,26.74,26.7,26.74,174526.0,21.1657,21.1815,21.1498,21.1815,174526.0
2017-02-03 15:40:00,26.74,26.74,26.7,26.7,343977.0,21.1815,21.1815,21.1498,21.1498,343977.0
2017-02-03 15:50:00,26.7,26.74,26.7,26.73,869330.0,21.1498,21.1815,21.1498,21.1736,869330.0
2017-02-06 09:30:00,26.6,26.6,26.5,26.56,196377.0,21.0706,21.0706,20.9914,21.0389,196377.0
2017-02-06 09:40:00,26.56,26.63,26.55,26.62,102008.0,21.0389,21.0944,21.031,21.0865,102008.0
2017-02-06 09:50:00,26.62,26.72,26.61,26.7,123688.0,21.0865,21.1657,21.0785,21.1498,123688.0
2017-02-06 10:00:00,26.7,26.75,26.67,26.73,90596.0,21.1498,21.1894,21.1261,21.1736,90596.0
2017-02-06 10:10:00,26.73,26.73,26.68,26.7,91617.0,21.1736,21.1736,21.134,21.1498,91617.0
2017-02-06 10:20:00,26.7,26.72,26.68,26.71,58598.0,21.1498,21.1657,21.134,21.1577,58598.0
2017-02-06 10:30:00,26.71,26.71,26.64,26.66,54851.0,21.1577,21.1577,21.1023,21.1181,54851.0
2017-02-06 10:40:00,26.66,26.66,26.61,26.62,130438.0,21.1181,21.1181,21.0785,21.0865,130438.0
2017-02-06 10:50:00,26.62,26.66,26.62,26.64,90195.0,21.0865,21.1181,21.0865,21.1023,90195.0
2017-02-06 11:00:00,26.63,26.69,26.62,26.69,107536.0,21.0944,21.1419,21.0865,21.1419,107536.0
2017-02-06 11:10:00,26.69,26.69,26.65,26.66,59708.0,21.1419,21.1419,21.1102,21.1181,59708.0
2017-02-06 11:20:00,26.66,26.69,26.64,26.69,129181.0,21.1181,21.1419,21.1023,21.1419,129181.0
2017-02-06 11:30:00,26.69,26.72,26.65,26.71,107939.0,21.1419,21.1657,21.1102,21.1577,107939.0
2017-02-06 11:40:00,26.71,26.72,26.69,26.71,58649.0,21.1577,21.1657,21.1419,21.1577,58649.0
2017-02-06 11:50:00,26.71,26.72,26.66,26.67,60365.0,21.1577,21.1657,21.1181,21.1261,60365.0
2017-02-06 12:00:00,26.66,26.69,26.65,26.67,49266.0,21.1181,21.1419,21.1102,21.1261,49266.0
2017-02-06 12:10:00,26.67,26.7,26.66,26.67,47147.0,21.1261,21.1498,21.1181,21.1261,47147.0
2017-02-06 12:20:00,26.68,26.69,26.66,26.68,43982.0,21.134,21.1419,21.1181,21.134,43982.0
2017-02-06 12:30:00,26.68,26.68,26.63,26.65,52714.0,21.134,21.134,21.0944,21.1102,52714.0
2017-02-06 12:40:00,26.65,26.65,26.62,26.63,70304.0,21.1102,21.1102,21.0865,21.0944,70304.0
2017-02-06 12:50:00,26.62,26.63,26.6,26.6,58240.0,21.0865,21.0944,21.0706,21.0706,58240.0
2017-02-06 13:00:00,26.61,26.64,26.59,26.63,61256.0,21.0785,21.1023,21.0627,21.0944,61256.0
2017-02-06 13:10:00,26.63,26.63,26.59,26.59,53368.0,21.0944,21.0944,21.0627,21.0627,53368.0
2017-02-06 13:20:00,26.6,26.62,26.59,26.61,33251.0,21.0706,21.0865,21.0627,21.0785,33251.0
2017-02-06 13:30:00,26.61,26.64,26.6,26.62,77810.0,21.0785,21.1023,21.0706,21.0865,77810.0
2017-02-06 13:40:00,26.61,26.62,26.59,26.6,215744.0,21.0785,21.0865,21.0627,21.0706,215744.0
2017-02-06 13:50:00,26.6,26.65,26.59,26.65,129606.0,21.0706,21.1102,21.0627,21.1102,129606.0
2017-02-06 14:00:00,26.65,26.65,26.6,26.63,69986.0,21.1102,21.1102,21.0706,21.0944,69986.0
2017-02-06 14:10:00,26.63,26.64,26.6,26.61,81869.0,21.0944,21.1023,21.0706,21.0785,81869.0
2017-02-06 14:20:00,26.61,26.64,26.6,26.64,84932.0,21.0785,21.1023,21.0706,21.1023,84932.0
2017-02-06 14:30:00,26.63,26.65,26.61,26.63,70511.0,21.0944,21.1102,21.0785,21.0944,70511.0
2017-02-06 14:40:00,26.63,26.67,26.63,26.66,131992.0,21.0944,21.1261,21.0944,21.1181,131992.0
2017-02-06 14:50:00,26.65,26.69,26.64,26.67,106792.0,21.1102,21.1419,21.1023,21.1261,106792.0
2017-02-06 15:00:00,26.67,26.71,26.66,26.69,148422.0,21.1261,21.1577,21.1181,21.1419,148422.0
2017-02-06 15:10:00,26.7,26.72,26.69,26.7,99947.0,21.1498,21.1657,21.1419,21.1498,99947.0
2017-02-06 15:20:00,26.7,26.72,26.69,26.72,110889.0,21.1498,21.1657,21.1419,21.1657,110889.0
2017-02-06 15:30:00,26.71,26.72,26.7,26.72,132997.0,21.1577,21.1657,21.1498,21.1657,132997.0
2017-02-06 15:40:00,26.72,26.75,26.7,26.71,303824.0,21.1657,21.1894,21.1498,21.1577,303824.0
2017-02-06 15:50:00,26.71,26.72,26.7,26.71,354048.0,21.1577,21.1657,21.1498,21.1577,354048.0
2017-02-07 09:30:00,26.73,26.83,26.64,26.83,200507.0,21.1736,21.2528,21.1023,21.2528,200507.0
2017-02-07 09:40:00,26.83,26.84,26.77,26.78,181331.0,21.2528,21.2607,21.2053,21.2132,181331.0
2017-02-07 09:50:00,26.78,26.8,26.74,26.79,176252.0,21.2132,21.229,21.1815,21.2211,176252.0
2017-02-07 10:00:00,26.79,26.82,26.75,26.76,114235.0,21.2211,21.2449,21.1894,21.1973,114235.0
2017-02-07 10:10:00,26.76,26.77,26.73,26.76,78303.0,21.1973,21.2053,21.1736,21.1973,78303.0
2017-02-07 10:20:00,26.75,26.75,26.69,26.71,188654.0,21.1894,21.1894,21.1419,21.1577,188654.0
2017-02-07 10:30:00,26.71,26.71,26.67,26.71,148806.0,21.1577,21.1577,21.1261,21.1577,148806.0
2017-02-07 10:40:00,26.71,26.72,26.69,26.71,84604.0,21.1577,21.1657,21.1419,21.1577,84604.0
2017-02-07 10:50:00,26.71,26.71,26.66,26.67,216892.0,21.1577,21.1577,21.1181,21.1261,216892.0
2017-02-07 11:00:00,26.67,26.74,26.66,26.7,116326.0,21.1261,21.1815,21.1181,21.1498,116326.0
2017-02-07 11:10:00,26.71,26.72,26.67,26.68,85363.0,21.1577,21.1657,21.1261,21.134,85363.0
2017-02-07 11:20:00,26.68,26.69,26.63,26.67,76970.0,21.134,21.1419,21.0944,21.1261,76970.0
2017-02-07 11:30:00,26.67,26.71,26.67,26.7,124700.0,21.1261,21.1577,21.1261,21.1498,124700.0
2017-02-07 11:40:00,26.7,26.7,26.67,26.68,65819.0,21.1498,21.1498,21.1261,21.134,65819.0
2017-02-07 11:50:00,26.67,26.68,26.65,26.66,85368.0,21.1261,21.134,21.1102,21.1181,85368.0
2017-02-07 12:00:00,26.66,26.69,26.65,26.67,70840.0,21.1181,21.1419,21.1102,21.1261,70840.0
2017-02-07 12:10:00,26.67,26.69,26.66,26.66,71159.0,21.1261,21.1419,21.1181,21.1181,71159.0
2017-02-07 12:20:00,26.66,26.67,26.64,26.64,71795.0,21.1181,21.1261,21.1023,21.1023,71795.0
2017-02-07 12:30:00,26.64,26.67,26.64,26.67,76799.0,21.1023,21.1261,21.1023,21.1261,76799.0
2017-02-07 12:40:00,26.67,26.67,26.62,26.64,107709.0,21.1261,21.1261,21.0865,21.1023,107709.0
2017-02-07 12:50:00,26.64,26.66,26.63,26.64,50686.0,21.1023,21.1181,21.0944,21.1023,50686.0
2017-02-07 13:00:00,26.64,26.65,26.62,26.64,53212.0,21.1023,21.1102,21.0865,21.1023,53212.0
2017-02-07 13:10:00,26.65,26.67,26.64,26.66,118972.0,21.1102,21.1261,21.1023,21.1181,118972.0
2017-02-07 13:20:00,26.66,26.69,26.65,26.69,40383.0,21.1181,21.1419,21.1102,21.1419,40383.0
2017-02-07 13:30:00,26.68,26.71,26.67,26.68,59191.0,21.134,21.1577,21.1261,21.134,59191.0
2017-02-07 13:40:00,26.68,26.7,26.67,26.7,44165.0,21.134,21.1498,21.1261,21.1498,44165.0
2017-02-07 13:50:00,26.69,26.73,26.69,26.71,55119.0,21.1419,21.1736,21.1419,21.1577,55119.0
2017-02-07 14:00:00,26.72,26.73,26.71,26.71,39117.0,21.1657,21.1736,21.1577,21.1577,39117.0
2017-02-07 14:10:00,26.72,26.74,26.71,26.71,64123.0,21.1657,21.1815,21.1577,21.1577,64123.0
2017-02-07 14:20:00,26.71,26.73,26.7,26.73,66762.0,21.1577,21.1736,21.1498,21.1736,66762.0
2017-02-07 14:30:00,26.72,26.73,26.67,26.67,124548.0,21.1657,21.1736,21.1261,21.1261,124548.0
2017-02-07 14:40:00,26.68,26.7,26.67,26.67,62047.0,21.134,21.1498,21.1261,21.1261,62047.0
2017-02-07 14:50:00,26.67,26.69,26.67,26.68,40071.0,21.1261,21.1419,21.1261,21.134,40071.0
2017-02-07 15:00:00,26.68,26.73,26.67,26.7,91782.0,21.134,21.1736,21.1261,21.1498,91782.0
2017-02-07 15:10:00,26.71,26.71,26.68,26.69,72471.0,21.1577,21.1577,21.134,21.1419,72471.0
2017-02-07 15:20:00,26.69,26.7,26.65,26.65,181445.0,21.1419,21.1498,21.1102,21.1102,181445.0
2017-02-07 15:30:00,26.65,26.66,26.58,26.61,299745.0,21.1102,21.1181,21.0548,21.0785,299745.0
2017-02-07 15:40:00,26.61,26.63,26.56,26.56,295995.0,21.0785,21.0944,21.0389,21.0389,295995.0
2017-02-07 15:50:00,26.57,26.6,26.56,26.6,540636.0,21.0468,21.0706,21.0389,21.0706,540636.0
2017-02-08 09:30:00,26.6,26.61,26.55,26.56,248394.0,21.0706,21.0785,21.031,21.0389,248394.0
2017-02-08 09:40:00,26.57,26.57,26.53,26.54,73647.0,21.0468,21.0468,21.0152,21.0231,73647.0
2017-02-08 09:50:00,26.54,26.58,26.54,26.55,84760.0,21.0231,21.0548,21.0231,21.031,84760.0
2017-02-08 10:00:00,26.55,26.56,26.5,26.51,75723.0,21.031,21.0389,20.9914,20.9993,75723.0
2017-02-08 10:10:00,26.5,26.53,26.47,26.5,92871.0,20.9914,21.0152,20.9676,20.9914,92871.0
2017-02-08 10:20:00,26.5,26.52,26.48,26.5,55064.0,20.9914,21.0072,20.9756,20.9914,55064.0
2017-02-08 10:30:00,26.49,26.55,26.49,26.54,85018.0,20.9835,21.031,20.9835,21.0231,85018.0
2017-02-08 10:40:00,26.54,26.57,26.51,26.54,127272.0,21.0231,21.0468,20.9993,21.0231,127272.0
2017-02-08 10:50:00,26.54,26.56,26.51,26.55,90309.0,21.0231,21.0389,20.9993,21.031,90309.0
2017-02-08 11:00:00,26.56,26.57,26.52,26.53,113644.0,21.0389,21.0468,21.0072,21.0152,113644.0
2017-02-08 11:10:00,26.53,26.57,26.53,26.55,85198.0,21.0152,21.0468,21.0152,21.031,85198.0
2017-02-08 11:20:00,26.55,26.55,26.51,26.52,48882.0,21.031,21.031,20.9993,21.0072,48882.0
2017-02-08 11:30:00,26.52,26.54,26.5,26.52,172822.0,21.0072,21.0231,20.9914,21.0072,172822.0
2017-02-08 11:40:00,26.52,26.55,26.52,26.53,49633.0,21.0072,21.031,21.0072,21.0152,49633.0
2017-02-08 11:50:00,26.53,26.55,26.52,26.53,57404.0,21.0152,21.031,21.0072,21.0152,57404.0
2017-02-08 12:00:00,26.53,26.6,26.52,26.6,87347.0,21.0152,21.0706,21.0072,21.0706,87347.0
2017-02-08 12:10:00,26.6,26.62,26.57,26.62,60306.0,21.0706,21.0865,21.0468,21.0865,60306.0
2017-02-08 12:20:00,26.61,26.62,26.59,26.6,47809.0,21.0785,21.0865,21.0627,21.0706,47809.0
2017-02-08 12:30:00,26.6,26.6,26.54,26.55,60092.0,21.0706,21.0706,21.0231,21.031,60092.0
2017-02-08 12:40:00,26.55,26.58,26.54,26.56,42327.0,21.031,21.0548,21.0231,21.0389,42327.0
2017-02-08 12:50:00,26.56,26.57,26.54,26.55,42415.0,21.0389,21.0468,21.0231,21.031,42415.0
2017-02-08 13:00:00,26.55,26.62,26.54,26.61,75979.0,21.031,21.0865,21.0231,21.0785,75979.0
2017-02-08 13:10:00,26.61,26.62,26.6,26.6,115952.0,21.0785,21.0865,21.0706,21.0706,115952.0
2017-02-08 13:20:00,26.61,26.61,26.58,26.58,90875.0,21.0785,21.0785,21.0548,21.0548,90875.0
2017-02-08 13:30:00,26.58,26.59,26.54,26.54,107259.0,21.0548,21.0627,21.0231,21.0231,107259.0
2017-02-08 13:40:00,26.55,26.56,26.52,26.55,110117.0,21.031,21.0389,21.0072,21.031,110117.0
2017-02-08 13:50:00,26.55,26.55,26.52,26.55,100023.0,21.031,21.031,21.0072,21.031,100023.0
2017-02-08 14:00:00,26.55,26.55,26.52,26.52,72681.0,21.031,21.031,21.0072,21.0072,72681.0
2017-02-08 14:10:00,26.53,26.53,26.52,26.52,61667.0,21.0152,21.0152,21.0072,21.0072,61667.0
2017-02-08 14:20:00,26.52,26.53,26.47,26.47,91052.0,21.0072,21.0152,20.9676,20.9676,91052.0
2017-02-08 14:30:00,26.48,26.49,26.47,26.48,139548.0,20.9756,20.9835,20.9676,20.9756,139548.0
2017-02-08 14:40:00,26.48,26.5,26.48,26.5,60214.0,20.9756,20.9914,20.9756,20.9914,60214.0
2017-02-08 14:50:00,26.5,26.51,26.48,26.48,98621.0,20.9914,20.9993,20.9756,20.9756,98621.0
2017-02-08 15:00:00,26.49,26.51,26.47,26.51,148160.0,20.9835,20.9993,20.9676,20.9993,148160.0
2017-02-08 15:10:00,26.51,26.53,26.5,26.53,72924.0,20.9993,21.0152,20.9914,21.0152,72924.0
2017-02-08 15:20:00,26.53,26.54,26.49,26.52,149822.0,21.0152,21.0231,20.9835,21.0072,149822.0
2017-02-08 15:30:00,26.52,26.52,26.48,26.5,236064.0,21.0072,21.0072,20.9756,20.9914,236064.0
2017-02-08 15:40:00,26.5,26.52,26.49,26.49,250731.0,20.9914,21.0072,20.9835,20.9835,250731.0
2017-02-08 15:50:00,26.49,26.5,26.46,26.47,457521.0,20.9835,20.9914,20.9597,20.9676,457521.0
2017-02-09 09:30:00,26.51,26.71,26.5,26.63,194469.0,20.9993,21.1577,20.9914,21.0944,194469.0
2017-02-09 09:40:00,26.63,26.66,26.6,26.62,80771.0,21.0944,21.1181,21.0706,21.0865,80771.0
2017-02-09 09:50:00,26.62,26.64,26.57,26.61,168307.0,21.0865,21.1023,21.0468,21.0785,168307.0
2017-02-09 10:00:00,26.62,26.64,26.61,26.64,126513.0,21.0865,21.1023,21.0785,21.1023,126513.0
2017-02-09 10:10:00,26.64,26.66,26.62,26.63,194344.0,21.1023,21.1181,21.0865,21.0944,194344.0
2017-02-09 10:20:00,26.63,26.66,26.62,26.64,139027.0,21.0944,21.1181,21.0865,21.1023,139027.0
2017-02-09 10:30:00,26.65,26.7,26.64,26.7,256007.0,21.1102,21.1498,21.1023,21.1498,256007.0
2017-02-09 10:40:00,26.7,26.75,26.69,26.74,134105.0,21.1498,21.1894,21.1419,21.1815,134105.0
2017-02-09 10:50:00,26.74,26.81,26.73,26.8,225268.0,21.1815,21.237,21.1736,21.229,225268.0
2017-02-09 11:00:00,26.8,26.83,26.8,26.83,57797.0,21.229,21.2528,21.229,21.2528,57797.0
2017-02-09 11:10:00,26.83,26.86,26.81,26.85,91356.0,21.2528,21.2766,21.237,21.2686,91356.0
2017-02-09 11:20:00,26.85,26.86,26.83,26.85,97877.0,21.2686,21.2766,21.2528,21.2686,97877.0
2017-02-09 11:30:00,26.84,26.84,26.8,26.81,91917.0,21.2607,21.2607,21.229,21.237,91917.0
2017-02-09 11:40:00,26.82,26.83,26.8,26.82,187934.0,21.2449,21.2528,21.229,21.2449,187934.0
2017-02-09 11:50:00,26.82,26.83,26.8,26.81,130422.0,21.2449,21.2528,21.229,21.237,130422.0
2017-02-09 12:00:00,26.81,26.82,26.8,26.8,65644.0,21.237,21.2449,21.229,21.229,65644.0
2017-02-09 12:10:00,26.81,26.82,26.8,26.82,48375.0,21.237,21.2449,21.229,21.2449,48375.0
2017-02-09 12:20:00,26.82,26.82,26.77,26.79,114902.0,21.2449,21.2449,21.2053,21.2211,114902.0
2017-02-09 12:30:00,26.79,26.8,26.78,26.8,30397.0,21.2211,21.229,21.2132,21.229,30397.0
2017-02-09 12:40:00,26.8,26.81,26.78,26.79,86370.0,21.229,21.237,21.2132,21.2211,86370.0
2017-02-09 12:50:00,26.79,26.81,26.77,26.8,120968.0,21.2211,21.237,21.2053,21.229,120968.0
2017-02-09 13:00:00,26.8,26.81,26.78,26.79,105313.0,21.229,21.237,21.2132,21.2211,105313.0
2017-02-09 13:10:00,26.8,26.82,26.79,26.8,171887.0,21.229,21.2449,21.2211,21.229,171887.0
2017-02-09 13:20:00,26.8,26.8,26.78,26.79,80381.0,21.229,21.229,21.2132,21.2211,80381.0
2017-02-09 13:30:00,26.79,26.83,26.78,26.83,55456.0,21.2211,21.2528,21.2132,21.2528,55456.0
2017-02-09 13:40:00,26.83,26.85,26.82,26.85,109181.0,21.2528,21.2686,21.2449,21.2686,109181.0
2017-02-09 13:50:00,26.85,26.87,26.84,26.87,167646.0,21.2686,21.2845,21.2607,21.2845,167646.0
2017-02-09 14:00:00,26.87,26.87,26.81,26.83,72041.0,21.2845,21.2845,21.237,21.2528,72041.0
2017-02-09 14:10:00,26.83,26.87,26.82,26.86,115618.0,21.2528,21.2845,21.2449,21.2766,115618.0
2017-02-09 14:20:00,26.85,26.86,26.83,26.85,71430.0,21.2686,21.2766,21.2528,21.2686,71430.0
2017-02-09 14:30:00,26.84,26.86,26.82,26.84,141513.0,21.2607,21.2766,21.2449,21.2607,141513.0
2017-02-09 14:40:00,26.84,26.84,26.82,26.83,71746.0,21.2607,21.2607,21.2449,21.2528,71746.0
2017-02-09 14:50:00,26.83,26.85,26.82,26.85,104460.0,21.2528,21.2686,21.2449,21.2686,104460.0
2017-02-09 15:00:00,26.85,26.85,26.83,26.84,74178.0,21.2686,21.2686,21.2528,21.2607,74178.0
2017-02-09 15:10:00,26.84,26.84,26.82,26.83,103569.0,21.2607,21.2607,21.2449,21.2528,103569.0
2017-02-09 15:20:00,26.83,26.85,26.82,26.85,92227.0,21.2528,21.2686,21.2449,21.2686,92227.0
2017-02-09 15:30:00,26.85,26.85,26.79,26.81,168993.0,21.2686,21.2686,21.2211,21.237,168993.0
2017-02-09 15:40:00,26.81,26.83,26.79,26.8,216263.0,21.237,21.2528,21.2211,21.229,216263.0
2017-02-09 15:50:00,26.8,26.83,26.79,26.8,525062.0,21.229,21.2528,21.2211,21.229,525062.0
2017-02-10 09:30:00,26.83,26.85,26.73,26.8,253516.0,21.2528,21.2686,21.1736,21.229,253516.0
2017-02-10 09:40:00,26.79,26.83,26.74,26.8,128677.0,21.2211,21.2528,21.1815,21.229,128677.0
2017-02-10 09:50:00,26.8,26.82,26.73,26.74,81179.0,21.229,21.2449,21.1736,21.1815,81179.0
2017-02-10 10:00:00,26.74,26.74,26.67,26.68,127320.0,21.1815,21.1815,21.1261,21.134,127320.0
2017-02-10 10:10:00,26.68,26.72,26.67,26.69,77523.0,21.134,21.1657,21.1261,21.1419,77523.0
2017-02-10 10:20:00,26.7,26.76,26.66,26.75,181148.0,21.1498,21.1973,21.1181,21.1894,181148.0
2017-02-10 10:30:00,26.74,26.8,26.73,26.8,110316.0,21.1815,21.229,21.1736,21.229,110316.0
2017-02-10 10:40:00,26.8,26.83,26.77,26.82,100199.0,21.229,21.2528,21.2053,21.2449,100199.0
2017-02-10 10:50:00,26.82,26.82,26.77,26.79,64969.0,21.2449,21.2449,21.2053,21.2211,64969.0
2017-02-10 11:00:00,26.79,26.79,26.75,26.76,57132.0,21.2211,21.2211,21.1894,21.1973,57132.0
2017-02-10 11:10:00,26.76,26.78,26.74,26.76,155444.0,21.1973,21.2132,21.1815,21.1973,155444.0
2017-02-10 11:20:00,26.76,26.77,26.73,26.74,66684.0,21.1973,21.2053,21.1736,21.1815,66684.0
2017-02-10 11:30:00,26.74,26.76,26.7,26.71,113704.0,21.1815,21.1973,21.1498,21.1577,113704.0
2017-02-10 11:40:00,26.71,26.73,26.69,26.73,156325.0,21.1577,21.1736,21.1419,21.1736,156325.0
2017-02-10 11:50:00,26.74,26.74,26.69,26.69,69965.0,21.1815,21.1815,21.1419,21.1419,69965.0
2017-02-10 12:00:00,26.7,26.73,26.65,26.72,175835.0,21.1498,21.1736,21.1102,21.1657,175835.0
2017-02-10 12:10:00,26.71,26.74,26.71,26.72,88586.0,21.1577,21.1815,21.1577,21.1657,88586.0
2017-02-10 12:20:00,26.71,26.76,26.71,26.74,78240.0,21.1577,21.1973,21.1577,21.1815,78240.0
2017-02-10 12:30:00,26.75,26.75,26.72,26.74,56130.0,21.1894,21.1894,21.1657,21.1815,56130.0
2017-02-10 12:40:00,26.73,26.75,26.71,26.73,111467.0,21.1736,21.1894,21.1577,21.1736,111467.0
2017-02-10 12:50:00,26.73,26.74,26.71,26.73,108214.0,21.1736,21.1815,21.1577,21.1736,108214.0
2017-02-10 13:00:00,26.74,26.74,26.7,26.73,120554.0,21.1815,21.1815,21.1498,21.1736,120554.0
2017-02-10 13:10:00,26.73,26.76,26.72,26.74,106756.0,21.1736,21.1973,21.1657,21.1815,106756.0
2017-02-10 13:20:00,26.74,26.76,26.73,26.76,69883.0,21.1815,21.1973,21.1736,21.1973,69883.0
2017-02-10 13:30:00,26.76,26.77,26.74,26.75,88243.0,21.1973,21.2053,21.1815,21.1894,88243.0
2017-02-10 13:40:00,26.76,26.79,26.74,26.79,380857.0,21.1973,21.2211,21.1815,21.2211,380857.0
2017-02-10 13:50:00,26.79,26.8,26.74,26.75,92685.0,21.2211,21.229,21.1815,21.1894,92685.0
2017-02-10 14:00:00,26.75,26.77,26.74,26.76,101851.0,21.1894,21.2053,21.1815,21.1973,101851.0
2017-02-10 14:10:00,26.76,26.77,26.75,26.75,51468.0,21.1973,21.2053,21.1894,21.1894,51468.0
2017-02-10 14:20:00,26.75,26.76,26.71,26.72,100868.0,21.1894,21.1973,21.1577,21.1657,100868.0
2017-02-10 14:30:00,26.73,26.73,26.66,26.66,255543.0,21.1736,21.1736,21.1181,21.1181,255543.0
2017-02-10 14:40:00,26.66,26.68,26.65,26.68,113062.0,21.1181,21.134,21.1102,21.134,113062.0
2017-02-10 14:50:00,26.67,26.68,26.64,26.65,122527.0,21.1261,21.134,21.1023,21.1102,122527.0
2017-02-10 15:00:00,26.65,26.66,26.64,26.65,97384.0,21.1102,21.1181,21.1023,21.1102,97384.0
2017-02-10 15:10:00,26.64,26.66,26.62,26.65,180490.0,21.1023,21.1181,21.0865,21.1102,180490.0
2017-02-10 15:20:00,26.66,26.67,26.63,26.67,95155.0,21.1181,21.1261,21.0944,21.1261,95155.0
2017-02-10 15:30:00,26.66,26.7,26.65,26.69,117982.0,21.1181,21.1498,21.1102,21.1419,117982.0
2017-02-10 15:40:00,26.69,26.71,26.67,26.7,237720.0,21.1419,21.1577,21.1261,21.1498,237720.0
2017-02-10 15:50:00,26.7,26.71,26.68,26.7,417952.0,21.1498,21.1577,21.134,21.1498,417952.0
2017-02-13 09:30:00,26.52,26.59,26.31,26.58,997393.0,21.0072,21.0627,20.8409,21.0548,997393.0
2017-02-13 09:40:00,26.58,26.75,26.57,26.74,287705.0,21.0548,21.1894,21.0468,21.1815,287705.0
2017-02-13 09:50:00,26.74,26.8,26.71,26.8,132963.0,21.1815,21.229,21.1577,21.229,132963.0
2017-02-13 10:00:00,26.8,26.89,26.79,26.89,217025.0,21.229,21.3003,21.2211,21.3003,217025.0
2017-02-13 10:10:00,26.89,26.92,26.85,26.92,196041.0,21.3003,21.3241,21.2686,21.3241,196041.0
2017-02-13 10:20:00,26.92,26.92,26.85,26.89,138859.0,21.3241,21.3241,21.2686,21.3003,138859.0
2017-02-13 10:30:00,26.89,26.89,26.78,26.82,338456.0,21.3003,21.3003,21.2132,21.2449,338456.0
2017-02-13 10:40:00,26.83,26.87,26.82,26.83,63061.0,21.2528,21.2845,21.2449,21.2528,63061.0
2017-02-13 10:50:00,26.83,26.84,26.78,26.79,116866.0,21.2528,21.2607,21.2132,21.2211,116866.0
2017-02-13 11:00:00,26.8,26.83,26.79,26.83,110636.0,21.229,21.2528,21.2211,21.2528,110636.0
2017-02-13 11:10:00,26.82,26.86,26.82,26.85,79630.0,21.2449,21.2766,21.2449,21.2686,79630.0
2017-02-13 11:20:00,26.84,26.85,26.82,26.84,79276.0,21.2607,21.2686,21.2449,21.2607,79276.0
2017-02-13 11:30:00,26.84,26.85,26.8,26.84,100609.0,21.2607,21.2686,21.229,21.2607,100609.0
2017-02-13 11:40:00,26.85,26.87,26.8,26.86,136985.0,21.2686,21.2845,21.229,21.2766,136985.0
2017-02-13 11:50:00,26.86,26.86,26.81,26.82,100214.0,21.2766,21.2766,21.237,21.2449,100214.0
2017-02-13 12:00:00,26.82,26.86,26.81,26.85,98776.0,21.2449,21.2766,21.237,21.2686,98776.0
2017-02-13 12:10:00,26.86,26.86,26.82,26.82,47308.0,21.2766,21.2766,21.2449,21.2449,47308.0
2017-02-13 12:20:00,26.82,26.84,26.8,26.83,138390.0,21.2449,21.2607,21.229,21.2528,138390.0
2017-02-13 12:30:00,26.83,26.85,26.81,26.82,56126.0,21.2528,21.2686,21.237,21.2449,56126.0
2017-02-13 12:40:00,26.82,26.86,26.82,26.85,65132.0,21.2449,21.2766,21.2449,21.2686,65132.0
2017-02-13 12:50:00,26.85,26.87,26.83,26.85,65971.0,21.2686,21.2845,21.2528,21.2686,65971.0
2017-02-13 13:00:00,26.85,26.85,26.81,26.82,83016.0,21.2686,21.2686,21.237,21.2449,83016.0
2017-02-13 13:10:00,26.81,26.83,26.8,26.81,75387.0,21.237,21.2528,21.229,21.237,75387.0
2017-02-13 13:20:00,26.82,26.87,26.82,26.86,62266.0,21.2449,21.2845,21.2449,21.2766,62266.0
2017-02-13 13:30:00,26.87,26.87,26.84,26.85,60701.0,21.2845,21.2845,21.2607,21.2686,60701.0
2017-02-13 13:40:00,26.85,26.85,26.82,26.83,71389.0,21.2686,21.2686,21.2449,21.2528,71389.0
2017-02-13 13:50:00,26.83,26.83,26.78,26.78,133253.0,21.2528,21.2528,21.2132,21.2132,133253.0
2017-02-13 14:00:00,26.79,26.82,26.78,26.81,71995.0,21.2211,21.2449,21.2132,21.237,71995.0
2017-02-13 14:10:00,26.82,26.84,26.8,26.82,69023.0,21.2449,21.2607,21.229,21.2449,69023.0
2017-02-13 14:20:00,26.82,26.82,26.79,26.79,65541.0,21.2449,21.2449,21.2211,21.2211,65541.0
2017-02-13 14:30:00,26.8,26.8,26.76,26.77,65769.0,21.229,21.229,21.1973,21.2053,65769.0
2017-02-13 14:40:00,26.78,26.8,26.76,26.78,61576.0,21.2132,21.229,21.1973,21.2132,61576.0
2017-02-13 14:50:00,26.78,26.81,26.77,26.78,55058.0,21.2132,21.237,21.2053,21.2132,55058.0
2017-02-13 15:00:00,26.77,26.79,26.77,26.79,66199.0,21.2053,21.2211,21.2053,21.2211,66199.0
2017-02-13 15:10:00,26.79,26.81,26.77,26.77,150831.0,21.2211,21.237,21.2053,21.2053,150831.0
2017-02-13 15:20:00,26.78,26.79,26.76,26.78,143195.0,21.2132,21.2211,21.1973,21.2132,143195.0
2017-02-13 15:30:00,26.79,26.79,26.76,26.79,153476.0,21.2211,21.2211,21.1973,21.2211,153476.0
2017-02-13 15:40:00,26.79,26.8,26.73,26.73,513629.0,21.2211,21.229,21.1736,21.1736,513629.0
2017-02-13 15:50:00,26.74,26.76,26.72,26.74,670116.0,21.1815,21.1973,21.1657,21.1815,670116.0
2017-02-14 09:30:00,26.71,26.82,26.71,26.81,217611.0,21.1577,21.2449,21.1577,21.237,217611.0
2017-02-14 09:40:00,26.81,26.82,26.78,26.79,203999.0,21.237,21.2449,21.2132,21.2211,203999.0
2017-02-14 09:50:00,26.79,26.8,26.75,26.8,188641.0,21.2211,21.229,21.1894,21.229,188641.0
2017-02-14 10:00:00,26.8,26.81,26.69,26.69,224662.0,21.229,21.237,21.1419,21.1419,224662.0
2017-02-14 10:10:00,26.68,26.79,26.68,26.78,123424.0,21.134,21.2211,21.134,21.2132,123424.0
2017-02-14 10:20:00,26.78,26.82,26.76,26.8,108894.0,21.2132,21.2449,21.1973,21.229,108894.0
2017-02-14 10:30:00,26.81,26.81,26.73,26.78,107887.0,21.237,21.237,21.1736,21.2132,107887.0
2017-02-14 10:40:00,26.78,26.81,26.76,26.8,121035.0,21.2132,21.237,21.1973,21.229,121035.0
2017-02-14 10:50:00,26.8,26.85,26.79,26.85,88637.0,21.229,21.2686,21.2211,21.2686,88637.0
2017-02-14 11:00:00,26.85,26.85,26.79,26.8,114168.0,21.2686,21.2686,21.2211,21.229,114168.0
2017-02-14 11:10:00,26.81,26.85,26.8,26.84,90843.0,21.237,21.2686,21.229,21.2607,90843.0
2017-02-14 11:20:00,26.84,26.85,26.82,26.83,78065.0,21.2607,21.2686,21.2449,21.2528,78065.0
2017-02-14 11:30:00,26.84,26.86,26.81,26.82,123407.0,21.2607,21.2766,21.237,21.2449,123407.0
2017-02-14 11:40:00,26.81,26.82,26.79,26.8,79245.0,21.237,21.2449,21.2211,21.229,79245.0
2017-02-14 11:50:00,26.79,26.81,26.76,26.79,130376.0,21.2211,21.237,21.1973,21.2211,130376.0
2017-02-14 12:00:00,26.79,26.85,26.78,26.83,79875.0,21.2211,21.2686,21.2132,21.2528,79875.0
2017-02-14 12:10:00,26.82,26.84,26.82,26.83,67806.0,21.2449,21.2607,21.2449,21.2528,67806.0
2017-02-14 12:20:00,26.82,26.86,26.82,26.86,208621.0,21.2449,21.2766,21.2449,21.2766,208621.0
2017-02-14 12:30:00,26.85,26.93,26.84,26.92,182068.0,21.2686,21.332,21.2607,21.3241,182068.0
2017-02-14 12:40:00,26.92,26.99,26.91,26.97,340688.0,21.3241,21.3795,21.3162,21.3637,340688.0
2017-02-14 12:50:00,26.98,27.17,26.97,27.12,932029.0,21.3716,21.5221,21.3637,21.4825,932029.0
2017-02-14 13:00:00,27.13,27.19,27.12,27.19,221154.0,21.4904,21.538,21.4825,21.538,221154.0
2017-02-14 13:10:00,27.19,27.22,27.18,27.2,223836.0,21.538,21.5617,21.53,21.5459,223836.0
2017-02-14 13:20:00,27.19,27.2,27.15,27.17,341287.0,21.538,21.5459,21.5063,21.5221,341287.0
2017-02-14 13:30:00,27.17,27.17,27.12,27.14,148805.0,21.5221,21.5221,21.4825,21.4984,148805.0
2017-02-14 13:40:00,27.14,27.15,27.12,27.13,101079.0,21.4984,21.5063,21.4825,21.4904,101079.0
2017-02-14 13:50:00,27.12,27.14,27.08,27.14,154851.0,21.4825,21.4984,21.4508,21.4984,154851.0
2017-02-14 14:00:00,27.14,27.19,27.12,27.16,182922.0,21.4984,21.538,21.4825,21.5142,182922.0
2017-02-14 14:10:00,27.16,27.24,27.15,27.21,252692.0,21.5142,21.5776,21.5063,21.5538,252692.0
2017-02-14 14:20:00,27.2,27.21,27.16,27.19,89297.0,21.5459,21.5538,21.5142,21.538,89297.0
2017-02-14 14:30:00,27.19,27.22,27.18,27.22,141388.0,21.538,21.5617,21.53,21.5617,141388.0
2017-02-14 14:40:00,27.21,27.23,27.18,27.19,174475.0,21.5538,21.5696,21.53,21.538,174475.0
2017-02-14 14:50:00,27.19,27.2,27.15,27.17,140882.0,21.538,21.5459,21.5063,21.5221,140882.0
2017-02-14 15:00:00,27.17,27.19,27.16,27.17,110878.0,21.5221,21.538,21.5142,21.5221,110878.0
2017-02-14 15:10:00,27.18,27.19,27.15,27.16,201155.0,21.53,21.538,21.5063,21.5142,201155.0
2017-02-14 15:20:00,27.16,27.19,27.15,27.19,174178.0,21.5142,21.538,21.5063,21.538,174178.0
2017-02-14 15:30:00,27.19,27.21,27.17,27.2,283645.0,21.538,21.5538,21.5221,21.5459,283645.0
2017-02-14 15:40:00,27.2,27.23,27.19,27.23,344853.0,21.5459,21.5696,21.538,21.5696,344853.0
2017-02-14 15:50:00,27.23,27.24,27.2,27.24,808556.0,21.5696,21.5776,21.5459,21.5776,808556.0
2017-02-15 09:30:00,27.15,27.24,27.14,27.21,237186.0,21.5063,21.5776,21.4984,21.5538,237186.0
2017-02-15 09:40:00,27.21,27.37,27.18,27.34,505967.0,21.5538,21.6805,21.53,21.6568,505967.0
2017-02-15 09:50:00,27.34,27.34,27.23,27.29,78634.0,21.6568,21.6568,21.5696,21.6172,78634.0
2017-02-15 10:00:00,27.29,27.29,27.2,27.21,100495.0,21.6172,21.6172,21.5459,21.5538,100495.0
2017-02-15 10:10:00,27.21,27.29,27.2,27.27,94906.0,21.5538,21.6172,21.5459,21.6013,94906.0
2017-02-15 10:20:00,27.27,27.31,27.26,27.3,64660.0,21.6013,21.633,21.5934,21.6251,64660.0
2017-02-15 10:30:00,27.3,27.34,27.3,27.32,116678.0,21.6251,21.6568,21.6251,21.6409,116678.0
2017-02-15 10:40:00,27.32,27.33,27.25,27.26,150451.0,21.6409,21.6489,21.5855,21.5934,150451.0
2017-02-15 10:50:00,27.26,27.27,27.18,27.21,168647.0,21.5934,21.6013,21.53,21.5538,168647.0
2017-02-15 11:00:00,27.21,27.25,27.19,27.25,130787.0,21.5538,21.5855,21.538,21.5855,130787.0
2017-02-15 11:10:00,27.25,27.28,27.24,27.28,97771.0,21.5855,21.6093,21.5776,21.6093,97771.0
2017-02-15 11:20:00,27.27,27.31,27.25,27.29,91267.0,21.6013,21.633,21.5855,21.6172,91267.0
2017-02-15 11:30:00,27.28,27.29,27.21,27.23,115071.0,21.6093,21.6172,21.5538,21.5696,115071.0
2017-02-15 11:40:00,27.22,27.23,27.14,27.18,133064.0,21.5617,21.5696,21.4984,21.53,133064.0
2017-02-15 11:50:00,27.18,27.2,27.16,27.19,77593.0,21.53,21.5459,21.5142,21.538,77593.0
2017-02-15 12:00:00,27.2,27.24,27.19,27.21,72475.0,21.5459,21.5776,21.538,21.5538,72475.0
2017-02-15 12:10:00,27.21,27.23,27.2,27.2,65029.0,21.5538,21.5696,21.5459,21.5459,65029.0
2017-02-15 12:20:00,27.21,27.25,27.19,27.22,79965.0,21.5538,21.5855,21.538,21.5617,79965.0
2017-02-15 12:30:00,27.23,27.23,27.2,27.21,52180.0,21.5696,21.5696,21.5459,21.5538,52180.0
2017-02-15 12:40:00,27.22,27.22,27.2,27.2,34473.0,21.5617,21.5617,21.5459,21.5459,34473.0
2017-02-15 12:50:00,27.2,27.26,27.2,27.25,94937.0,21.5459,21.5934,21.5459,21.5855,94937.0
2017-02-15 13:00:00,27.25,27.28,27.24,27.28,52328.0,21.5855,21.6093,21.5776,21.6093,52328.0
2017-02-15 13:10:00,27.28,27.28,27.24,27.28,80198.0,21.6093,21.6093,21.5776,21.6093,80198.0
2017-02-15 13:20:00,27.28,27.28,27.26,27.27,49098.0,21.6093,21.6093,21.5934,21.6013,49098.0
2017-02-15 13:30:00,27.27,27.3,27.27,27.28,91078.0,21.6013,21.6251,21.6013,21.6093,91078.0
2017-02-15 13:40:00,27.29,27.3,27.28,27.3,69408.0,21.6172,21.6251,21.6093,21.6251,69408.0
2017-02-15 13:50:00,27.3,27.3,27.27,27.27,196490.0,21.6251,21.6251,21.6013,21.6013,196490.0
2017-02-15 14:00:00,27.27,27.3,27.26,27.28,194038.0,21.6013,21.6251,21.5934,21.6093,194038.0
2017-02-15 14:10:00,27.28,27.33,27.27,27.3,159381.0,21.6093,21.6489,21.6013,21.6251,159381.0
2017-02-15 14:20:00,27.3,27.35,27.3,27.34,117466.0,21.6251,21.6647,21.6251,21.6568,117466.0
2017-02-15 14:30:00,27.34,27.36,27.33,27.33,143937.0,21.6568,21.6726,21.6489,21.6489,143937.0
2017-02-15 14:40:00,27.34,27.37,27.33,27.36,176277.0,21.6568,21.6805,21.6489,21.6726,176277.0
2017-02-15 14:50:00,27.36,27.43,27.34,27.43,278858.0,21.6726,21.7281,21.6568,21.7281,278858.0
2017-02-15 15:00:00,27.43,27.46,27.42,27.45,180495.0,21.7281,21.7518,21.7202,21.7439,180495.0
2017-02-15 15:10:00,27.46,27.5,27.44,27.49,387623.0,21.7518,21.7835,21.736,21.7756,387623.0
2017-02-15 15:20:00,27.49,27.5,27.47,27.48,282275.0,21.7756,21.7835,21.7598,21.7677,282275.0
2017-02-15 15:30:00,27.48,27.49,27.39,27.4,240302.0,21.7677,21.7756,21.6964,21.7043,240302.0
2017-02-15 15:40:00,27.4,27.4,27.37,27.38,243849.0,21.7043,21.7043,21.6805,21.6885,243849.0
2017-02-15 15:50:00,27.38,27.38,27.32,27.34,545550.0,21.6885,21.6885,21.6409,21.6568,545550.0
2017-02-16 09:30:00,27.4,27.57,27.38,27.57,300856.0,21.7043,21.839,21.6885,21.839,300856.0
2017-02-16 09:40:00,27.56,27.59,27.47,27.48,177790.0,21.8311,21.8548,21.7598,21.7677,177790.0
2017-02-16 09:50:00,27.47,27.58,27.46,27.58,130427.0,21.7598,21.8469,21.7518,21.8469,130427.0
2017-02-16 10:00:00,27.58,27.8,27.56,27.79,530158.0,21.8469,22.0212,21.8311,22.0132,530158.0
2017-02-16 10:10:00,27.8,27.83,27.75,27.75,498081.0,22.0212,22.0449,21.9816,21.9816,498081.0
2017-02-16 10:20:00,27.75,27.88,27.74,27.87,542980.0,21.9816,22.0845,21.9736,22.0766,542980.0
2017-02-16 10:30:00,27.87,27.87,27.68,27.69,624497.0,22.0766,22.0766,21.9261,21.934,624497.0
2017-02-16 10:40:00,27.69,27.73,27.62,27.62,320020.0,21.934,21.9657,21.8786,21.8786,320020.0
2017-02-16 10:50:00,27.63,27.66,27.49,27.62,403164.0,21.8865,21.9103,21.7756,21.8786,403164.0
2017-02-16 11:00:00,27.62,27.64,27.46,27.49,209918.0,21.8786,21.8944,21.7518,21.7756,209918.0
2017-02-16 11:10:00,27.5,27.56,27.43,27.55,237975.0,21.7835,21.8311,21.7281,21.8231,237975.0
2017-02-16 11:20:00,27.55,27.6,27.54,27.6,150782.0,21.8231,21.8627,21.8152,21.8627,150782.0
2017-02-16 11:30:00,27.59,27.65,27.58,27.64,162931.0,21.8548,21.9023,21.8469,21.8944,162931.0
2017-02-16 11:40:00,27.64,27.7,27.63,27.69,133861.0,21.8944,21.9419,21.8865,21.934,133861.0
2017-02-16 11:50:00,27.69,27.71,27.66,27.7,108708.0,21.934,21.9499,21.9103,21.9419,108708.0
2017-02-16 12:00:00,27.7,27.7,27.63,27.64,116943.0,21.9419,21.9419,21.8865,21.8944,116943.0
2017-02-16 12:10:00,27.64,27.7,27.64,27.7,83729.0,21.8944,21.9419,21.8944,21.9419,83729.0
2017-02-16 12:20:00,27.7,27.72,27.66,27.71,140261.0,21.9419,21.9578,21.9103,21.9499,140261.0
2017-02-16 12:30:00,27.71,27.74,27.69,27.73,102851.0,21.9499,21.9736,21.934,21.9657,102851.0
2017-02-16 12:40:00,27.73,27.73,27.67,27.68,92623.0,21.9657,21.9657,21.9182,21.9261,92623.0
2017-02-16 12:50:00,27.68,27.74,27.66,27.69,147761.0,21.9261,21.9736,21.9103,21.934,147761.0
2017-02-16 13:00:00,27.69,27.7,27.65,27.69,87667.0,21.934,21.9419,21.9023,21.934,87667.0
2017-02-16 13:10:00,27.69,27.69,27.65,27.68,46890.0,21.934,21.934,21.9023,21.9261,46890.0
2017-02-16 13:20:00,27.68,27.68,27.59,27.61,157263.0,21.9261,21.9261,21.8548,21.8707,157263.0
2017-02-16 13:30:00,27.61,27.62,27.57,27.61,96217.0,21.8707,21.8786,21.839,21.8707,96217.0
2017-02-16 13:40:00,27.61,27.61,27.57,27.59,85481.0,21.8707,21.8707,21.839,21.8548,85481.0
2017-02-16 13:50:00,27.6,27.61,27.56,27.59,78217.0,21.8627,21.8707,21.8311,21.8548,78217.0
2017-02-16 14:00:00,27.6,27.62,27.56,27.62,73122.0,21.8627,21.8786,21.8311,21.8786,73122.0
2017-02-16 14:10:00,27.62,27.62,27.56,27.57,92831.0,21.8786,21.8786,21.8311,21.839,92831.0
2017-02-16 14:20:00,27.56,27.59,27.54,27.58,140594.0,21.8311,21.8548,21.8152,21.8469,140594.0
2017-02-16 14:30:00,27.58,27.58,27.53,27.55,213774.0,21.8469,21.8469,21.8073,21.8231,213774.0
2017-02-16 14:40:00,27.55,27.64,27.55,27.61,156321.0,21.8231,21.8944,21.8231,21.8707,156321.0
2017-02-16 14:50:00,27.61,27.64,27.59,27.62,139520.0,21.8707,21.8944,21.8548,21.8786,139520.0
2017-02-16 15:00:00,27.62,27.67,27.61,27.64,146727.0,21.8786,21.9182,21.8707,21.8944,146727.0
2017-02-16 15:10:00,27.65,27.68,27.64,27.66,141703.0,21.9023,21.9261,21.8944,21.9103,141703.0
2017-02-16 15:20:00,27.66,27.69,27.65,27.67,174538.0,21.9103,21.934,21.9023,21.9182,174538.0
2017-02-16 15:30:00,27.67,27.71,27.66,27.68,252143.0,21.9182,21.9499,21.9103,21.9261,252143.0
2017-02-16 15:40:00,27.68,27.69,27.63,27.64,266810.0,21.9261,21.934,21.8865,21.8944,266810.0
2017-02-16 15:50:00,27.64,27.72,27.63,27.71,983871.0,21.8944,21.9578,21.8865,21.9499,983871.0
2017-02-17 09:30:00,27.63,27.64,27.34,27.5,494195.0,21.8865,21.8944,21.6568,21.7835,494195.0
2017-02-17 09:40:00,27.5,27.58,27.5,27.54,146692.0,21.7835,21.8469,21.7835,21.8152,146692.0
2017-02-17 09:50:00,27.54,27.54,27.46,27.49,103338.0,21.8152,21.8152,21.7518,21.7756,103338.0
2017-02-17 10:00:00,27.48,27.55,27.47,27.53,98555.0,21.7677,21.8231,21.7598,21.8073,98555.0
2017-02-17 10:10:00,27.52,27.53,27.47,27.48,220356.0,21.7994,21.8073,21.7598,21.7677,220356.0
2017-02-17 10:20:00,27.48,27.5,27.47,27.5,80331.0,21.7677,21.7835,21.7598,21.7835,80331.0
2017-02-17 10:30:00,27.5,27.5,27.45,27.48,107937.0,21.7835,21.7835,21.7439,21.7677,107937.0
2017-02-17 10:40:00,27.47,27.52,27.47,27.52,75479.0,21.7598,21.7994,21.7598,21.7994,75479.0
2017-02-17 10:50:00,27.51,27.55,27.5,27.54,63509.0,21.7914,21.8231,21.7835,21.8152,63509.0
2017-02-17 11:00:00,27.54,27.57,27.52,27.57,53361.0,21.8152,21.839,21.7994,21.839,53361.0
2017-02-17 11:10:00,27.57,27.62,27.56,27.59,59627.0,21.839,21.8786,21.8311,21.8548,59627.0
2017-02-17 11:20:00,27.59,27.61,27.57,27.59,99946.0,21.8548,21.8707,21.839,21.8548,99946.0
2017-02-17 11:30:00,27.59,27.62,27.59,27.61,60822.0,21.8548,21.8786,21.8548,21.8707,60822.0
2017-02-17 11:40:00,27.6,27.62,27.58,27.61,88544.0,21.8627,21.8786,21.8469,21.8707,88544.0
2017-02-17 11:50:00,27.61,27.64,27.6,27.61,53806.0,21.8707,21.8944,21.8627,21.8707,53806.0
2017-02-17 12:00:00,27.61,27.65,27.6,27.61,93611.0,21.8707,21.9023,21.8627,21.8707,93611.0
2017-02-17 12:10:00,27.61,27.61,27.58,27.59,79838.0,21.8707,21.8707,21.8469,21.8548,79838.0
2017-02-17 12:20:00,27.59,27.59,27.58,27.59,25694.0,21.8548,21.8548,21.8469,21.8548,25694.0
2017-02-17 12:30:00,27.59,27.6,27.57,27.6,75779.0,21.8548,21.8627,21.839,21.8627,75779.0
2017-02-17 12:40:00,27.6,27.6,27.55,27.55,61222.0,21.8627,21.8627,21.8231,21.8231,61222.0
2017-02-17 12:50:00,27.56,27.56,27.54,27.55,82416.0,21.8311,21.8311,21.8152,21.8231,82416.0
2017-02-17 13:00:00,27.55,27.56,27.51,27.53,57151.0,21.8231,21.8311,21.7914,21.8073,57151.0
2017-02-17 13:10:00,27.53,27.55,27.52,27.55,38625.0,21.8073,21.8231,21.7994,21.8231,38625.0
2017-02-17 13:20:00,27.54,27.57,27.54,27.55,46577.0,21.8152,21.839,21.8152,21.8231,46577.0
2017-02-17 13:30:00,27.56,27.58,27.55,27.58,48260.0,21.8311,21.8469,21.8231,21.8469,48260.0
2017-02-17 13:40:00,27.58,27.6,27.57,27.6,28394.0,21.8469,21.8627,21.839,21.8627,28394.0
2017-02-17 13:50:00,27.6,27.6,27.57,27.57,37379.0,21.8627,21.8627,21.839,21.839,37379.0
2017-02-17 14:00:00,27.58,27.6,27.57,27.58,38609.0,21.8469,21.8627,21.839,21.8469,38609.0
2017-02-17 14:10:00,27.59,27.62,27.58,27.6,55500.0,21.8548,21.8786,21.8469,21.8627,55500.0
2017-02-17 14:20:00,27.6,27.63,27.59,27.63,42724.0,21.8627,21.8865,21.8548,21.8865,42724.0
2017-02-17 14:30:00,27.63,27.64,27.61,27.61,55943.0,21.8865,21.8944,21.8707,21.8707,55943.0
2017-02-17 14:40:00,27.62,27.63,27.61,27.62,68493.0,21.8786,21.8865,21.8707,21.8786,68493.0
2017-02-17 14:50:00,27.62,27.63,27.61,27.63,45740.0,21.8786,21.8865,21.8707,21.8865,45740.0
2017-02-17 15:00:00,27.63,27.63,27.61,27.63,58622.0,21.8865,21.8865,21.8707,21.8865,58622.0
2017-02-17 15:10:00,27.63,27.63,27.61,27.63,61751.0,21.8865,21.8865,21.8707,21.8865,61751.0
2017-02-17 15:20:00,27.63,27.64,27.61,27.64,106836.0,21.8865,21.8944,21.8707,21.8944,106836.0
2017-02-17 15:30:00,27.64,27.67,27.63,27.66,97165.0,21.8944,21.9182,21.8865,21.9103,97165.0
2017-02-17 15:40:00,27.66,27.67,27.61,27.62,189788.0,21.9103,21.9182,21.8707,21.8786,189788.0
2017-02-17 15:50:00,27.62,27.66,27.61,27.65,329740.0,21.8786,21.9103,21.8707,21.9023,329740.0
2017-02-21 09:30:00,27.66,27.75,27.66,27.72,296370.0,21.9103,21.9816,21.9103,21.9578,296370.0
2017-02-21 09:40:00,27.72,27.87,27.71,27.87,229790.0,21.9578,22.0766,21.9499,22.0766,229790.0
2017-02-21 09:50:00,27.87,27.88,27.82,27.84,200289.0,22.0766,22.0845,22.037,22.0528,200289.0
2017-02-21 10:00:00,27.84,27.88,27.82,27.88,176990.0,22.0528,22.0845,22.037,22.0845,176990.0
2017-02-21 10:10:00,27.88,27.89,27.85,27.86,148927.0,22.0845,22.0925,22.0608,22.0687,148927.0
2017-02-21 10:20:00,27.85,27.87,27.84,27.85,183634.0,22.0608,22.0766,22.0528,22.0608,183634.0
2017-02-21 10:30:00,27.85,27.86,27.8,27.84,108218.0,22.0608,22.0687,22.0212,22.0528,108218.0
2017-02-21 10:40:00,27.84,27.86,27.83,27.84,131454.0,22.0528,22.0687,22.0449,22.0528,131454.0
2017-02-21 10:50:00,27.84,27.85,27.82,27.82,72893.0,22.0528,22.0608,22.037,22.037,72893.0
2017-02-21 11:00:00,27.83,27.87,27.82,27.87,95970.0,22.0449,22.0766,22.037,22.0766,95970.0
2017-02-21 11:10:00,27.87,27.88,27.85,27.87,56464.0,22.0766,22.0845,22.0608,22.0766,56464.0
2017-02-21 11:20:00,27.87,27.87,27.7,27.73,135758.0,22.0766,22.0766,21.9419,21.9657,135758.0
2017-02-21 11:30:00,27.73,27.75,27.7,27.73,98827.0,21.9657,21.9816,21.9419,21.9657,98827.0
2017-02-21 11:40:00,27.74,27.77,27.72,27.74,64543.0,21.9736,21.9974,21.9578,21.9736,64543.0
2017-02-21 11:50:00,27.74,27.77,27.73,27.76,64455.0,21.9736,21.9974,21.9657,21.9895,64455.0
2017-02-21 12:00:00,27.77,27.81,27.77,27.8,88147.0,21.9974,22.0291,21.9974,22.0212,88147.0
2017-02-21 12:10:00,27.79,27.8,27.75,27.77,91239.0,22.0132,22.0212,21.9816,21.9974,91239.0
2017-02-21 12:20:00,27.77,27.81,27.75,27.79,95727.0,21.9974,22.0291,21.9816,22.0132,95727.0
2017-02-21 12:30:00,27.79,27.81,27.78,27.78,50113.0,22.0132,22.0291,22.0053,22.0053,50113.0
2017-02-21 12:40:00,27.78,27.79,27.76,27.79,55705.0,22.0053,22.0132,21.9895,22.0132,55705.0
2017-02-21 12:50:00,27.79,27.79,27.76,27.77,71452.0,22.0132,22.0132,21.9895,21.9974,71452.0
2017-02-21 13:00:00,27.77,27.78,27.75,27.76,87107.0,21.9974,22.0053,21.9816,21.9895,87107.0
2017-02-21 13:10:00,27.76,27.78,27.74,27.78,87054.0,21.9895,22.0053,21.9736,22.0053,87054.0
2017-02-21 13:20:00,27.77,27.81,27.75,27.76,138508.0,21.9974,22.0291,21.9816,21.9895,138508.0
2017-02-21 13:30:00,27.76,27.76,27.71,27.71,92693.0,21.9895,21.9895,21.9499,21.9499,92693.0
2017-02-21 13:40:00,27.72,27.75,27.71,27.73,50295.0,21.9578,21.9816,21.9499,21.9657,50295.0
2017-02-21 13:50:00,27.73,27.74,27.71,27.73,57938.0,21.9657,21.9736,21.9499,21.9657,57938.0
2017-02-21 14:00:00,27.74,27.75,27.71,27.72,84609.0,21.9736,21.9816,21.9499,21.9578,84609.0
2017-02-21 14:10:00,27.73,27.75,27.72,27.73,66433.0,21.9657,21.9816,21.9578,21.9657,66433.0
2017-02-21 14:20:00,27.74,27.76,27.73,27.76,95565.0,21.9736,21.9895,21.9657,21.9895,95565.0
2017-02-21 14:30:00,27.76,27.77,27.74,27.75,89989.0,21.9895,21.9974,21.9736,21.9816,89989.0
2017-02-21 14:40:00,27.75,27.78,27.74,27.78,130206.0,21.9816,22.0053,21.9736,22.0053,130206.0
2017-02-21 14:50:00,27.78,27.8,27.76,27.76,134301.0,22.0053,22.0212,21.9895,21.9895,134301.0
2017-02-21 15:00:00,27.76,27.77,27.74,27.75,124140.0,21.9895,21.9974,21.9736,21.9816,124140.0
2017-02-21 15:10:00,27.74,27.76,27.73,27.76,90444.0,21.9736,21.9895,21.9657,21.9895,90444.0
2017-02-21 15:20:00,27.75,27.78,27.75,27.77,220079.0,21.9816,22.0053,21.9816,21.9974,220079.0
2017-02-21 15:30:00,27.78,27.78,27.72,27.72,184478.0,22.0053,22.0053,21.9578,21.9578,184478.0
2017-02-21 15:40:00,27.72,27.76,27.72,27.74,243953.0,21.9578,21.9895,21.9578,21.9736,243953.0
2017-02-21 15:50:00,27.75,27.75,27.71,27.73,629378.0,21.9816,21.9816,21.9499,21.9657,629378.0
2017-02-22 09:30:00,27.61,27.7,27.59,27.69,231498.0,21.8707,21.9419,21.8548,21.934,231498.0
2017-02-22 09:40:00,27.68,27.71,27.65,27.68,100356.0,21.9261,21.9499,21.9023,21.9261,100356.0
2017-02-22 09:50:00,27.69,27.76,27.69,27.72,93774.0,21.934,21.9895,21.934,21.9578,93774.0
2017-02-22 10:00:00,27.73,27.78,27.71,27.74,98122.0,21.9657,22.0053,21.9499,21.9736,98122.0
2017-02-22 10:10:00,27.74,27.78,27.73,27.74,103416.0,21.9736,22.0053,21.9657,21.9736,103416.0
2017-02-22 10:20:00,27.74,27.77,27.73,27.77,77305.0,21.9736,21.9974,21.9657,21.9974,77305.0
2017-02-22 10:30:00,27.77,27.84,27.76,27.84,246546.0,21.9974,22.0528,21.9895,22.0528,246546.0
2017-02-22 10:40:00,27.84,27.84,27.78,27.81,164880.0,22.0528,22.0528,22.0053,22.0291,164880.0
2017-02-22 10:50:00,27.8,27.81,27.78,27.81,93883.0,22.0212,22.0291,22.0053,22.0291,93883.0
2017-02-22 11:00:00,27.8,27.81,27.77,27.79,203048.0,22.0212,22.0291,21.9974,22.0132,203048.0
2017-02-22 11:10:00,27.78,27.79,27.76,27.78,84923.0,22.0053,22.0132,21.9895,22.0053,84923.0
2017-02-22 11:20:00,27.78,27.8,27.73,27.74,108950.0,22.0053,22.0212,21.9657,21.9736,108950.0
2017-02-22 11:30:00,27.73,27.75,27.71,27.71,36883.0,21.9657,21.9816,21.9499,21.9499,36883.0
2017-02-22 11:40:00,27.72,27.73,27.7,27.72,31843.0,21.9578,21.9657,21.9419,21.9578,31843.0
2017-02-22 11:50:00,27.72,27.73,27.68,27.68,48279.0,21.9578,21.9657,21.9261,21.9261,48279.0
2017-02-22 12:00:00,27.68,27.71,27.66,27.71,92890.0,21.9261,21.9499,21.9103,21.9499,92890.0
2017-02-22 12:10:00,27.71,27.74,27.7,27.73,91570.0,21.9499,21.9736,21.9419,21.9657,91570.0
2017-02-22 12:20:00,27.73,27.74,27.71,27.72,21713.0,21.9657,21.9736,21.9499,21.9578,21713.0
2017-02-22 12:30:00,27.73,27.73,27.71,27.71,29581.0,21.9657,21.9657,21.9499,21.9499,29581.0
2017-02-22 12:40:00,27.72,27.74,27.71,27.72,42437.0,21.9578,21.9736,21.9499,21.9578,42437.0
2017-02-22 12:50:00,27.72,27.75,27.71,27.75,54683.0,21.9578,21.9816,21.9499,21.9816,54683.0
2017-02-22 13:00:00,27.75,27.76,27.73,27.74,75237.0,21.9816,21.9895,21.9657,21.9736,75237.0
2017-02-22 13:10:00,27.74,27.78,27.74,27.76,45843.0,21.9736,22.0053,21.9736,21.9895,45843.0
2017-02-22 13:20:00,27.76,27.78,27.75,27.76,47317.0,21.9895,22.0053,21.9816,21.9895,47317.0
2017-02-22 13:30:00,27.75,27.77,27.75,27.76,38857.0,21.9816,21.9974,21.9816,21.9895,38857.0
2017-02-22 13:40:00,27.77,27.77,27.74,27.74,20955.0,21.9974,21.9974,21.9736,21.9736,20955.0
2017-02-22 13:50:00,27.74,27.79,27.74,27.78,39549.0,21.9736,22.0132,21.9736,22.0053,39549.0
2017-02-22 14:00:00,27.78,27.79,27.71,27.72,112459.0,22.0053,22.0132,21.9499,21.9578,112459.0
2017-02-22 14:10:00,27.72,27.74,27.7,27.73,52377.0,21.9578,21.9736,21.9419,21.9657,52377.0
2017-02-22 14:20:00,27.73,27.75,27.72,27.74,72091.0,21.9657,21.9816,21.9578,21.9736,72091.0
2017-02-22 14:30:00,27.73,27.74,27.69,27.7,71887.0,21.9657,21.9736,21.934,21.9419,71887.0
2017-02-22 14:40:00,27.7,27.73,27.69,27.7,68157.0,21.9419,21.9657,21.934,21.9419,68157.0
2017-02-22 14:50:00,27.71,27.74,27.7,27.71,45281.0,21.9499,21.9736,21.9419,21.9499,45281.0
2017-02-22 15:00:00,27.71,27.74,27.7,27.73,99623.0,21.9499,21.9736,21.9419,21.9657,99623.0
2017-02-22 15:10:00,27.73,27.75,27.72,27.73,45355.0,21.9657,21.9816,21.9578,21.9657,45355.0
2017-02-22 15:20:00,27.74,27.77,27.73,27.77,87521.0,21.9736,21.9974,21.9657,21.9974,87521.0
2017-02-22 15:30:00,27.77,27.78,27.75,27.77,125583.0,21.9974,22.0053,21.9816,21.9974,125583.0
2017-02-22 15:40:00,27.78,27.78,27.76,27.77,102930.0,22.0053,22.0053,21.9895,21.9974,102930.0
2017-02-22 15:50:00,27.77,27.78,27.74,27.74,502146.0,21.9974,22.0053,21.9736,21.9736,502146.0
2017-02-23 09:30:00,27.74,27.83,27.72,27.74,109833.0,21.9736,22.0449,21.9578,21.9736,109833.0
2017-02-23 09:40:00,27.74,27.75,27.66,27.69,98011.0,21.9736,21.9816,21.9103,21.934,98011.0
2017-02-23 09:50:00,27.7,27.7,27.66,27.69,64663.0,21.9419,21.9419,21.9103,21.934,64663.0
2017-02-23 10:00:00,27.69,27.7,27.61,27.63,96335.0,21.934,21.9419,21.8707,21.8865,96335.0
2017-02-23 10:10:00,27.63,27.63,27.57,27.61,100699.0,21.8865,21.8865,21.839,21.8707,100699.0
2017-02-23 10:20:00,27.61,27.61,27.56,27.58,76959.0,21.8707,21.8707,21.8311,21.8469,76959.0
2017-02-23 10:30:00,27.58,27.61,27.57,27.6,97316.0,21.8469,21.8707,21.839,21.8627,97316.0
2017-02-23 10:40:00,27.59,27.61,27.58,27.61,61429.0,21.8548,21.8707,21.8469,21.8707,61429.0
2017-02-23 10:50:00,27.6,27.61,27.54,27.6,112688.0,21.8627,21.8707,21.8152,21.8627,112688.0
2017-02-23 11:00:00,27.6,27.63,27.58,27.59,98492.0,21.8627,21.8865,21.8469,21.8548,98492.0
2017-02-23 11:10:00,27.59,27.6,27.53,27.54,164935.0,21.8548,21.8627,21.8073,21.8152,164935.0
2017-02-23 11:20:00,27.53,27.53,27.47,27.49,235752.0,21.8073,21.8073,21.7598,21.7756,235752.0
2017-02-23 11:30:00,27.5,27.58,27.49,27.54,99761.0,21.7835,21.8469,21.7756,21.8152,99761.0
2017-02-23 11:40:00,27.55,27.55,27.51,27.55,89544.0,21.8231,21.8231,21.7914,21.8231,89544.0
2017-02-23 11:50:00,27.55,27.57,27.54,27.55,148414.0,21.8231,21.839,21.8152,21.8231,148414.0
2017-02-23 12:00:00,27.55,27.56,27.52,27.54,107248.0,21.8231,21.8311,21.7994,21.8152,107248.0
2017-02-23 12:10:00,27.54,27.67,27.52,27.66,136283.0,21.8152,21.9182,21.7994,21.9103,136283.0
2017-02-23 12:20:00,27.67,27.71,27.67,27.7,88041.0,21.9182,21.9499,21.9182,21.9419,88041.0
2017-02-23 12:30:00,27.69,27.78,27.69,27.76,104178.0,21.934,22.0053,21.934,21.9895,104178.0
2017-02-23 12:40:00,27.76,27.77,27.73,27.75,96875.0,21.9895,21.9974,21.9657,21.9816,96875.0
2017-02-23 12:50:00,27.75,27.77,27.72,27.73,75516.0,21.9816,21.9974,21.9578,21.9657,75516.0
2017-02-23 13:00:00,27.73,27.74,27.69,27.69,100008.0,21.9657,21.9736,21.934,21.934,100008.0
2017-02-23 13:10:00,27.69,27.7,27.64,27.64,82956.0,21.934,21.9419,21.8944,21.8944,82956.0
2017-02-23 13:20:00,27.64,27.65,27.61,27.62,70540.0,21.8944,21.9023,21.8707,21.8786,70540.0
2017-02-23 13:30:00,27.62,27.63,27.6,27.61,67237.0,21.8786,21.8865,21.8627,21.8707,67237.0
2017-02-23 13:40:00,27.61,27.65,27.61,27.65,95270.0,21.8707,21.9023,21.8707,21.9023,95270.0
2017-02-23 13:50:00,27.64,27.66,27.63,27.64,77513.0,21.8944,21.9103,21.8865,21.8944,77513.0
2017-02-23 14:00:00,27.64,27.65,27.62,27.64,100404.0,21.8944,21.9023,21.8786,21.8944,100404.0
2017-02-23 14:10:00,27.64,27.65,27.6,27.6,127243.0,21.8944,21.9023,21.8627,21.8627,127243.0
2017-02-23 14:20:00,27.61,27.63,27.59,27.6,104253.0,21.8707,21.8865,21.8548,21.8627,104253.0
2017-02-23 14:30:00,27.6,27.6,27.57,27.6,75920.0,21.8627,21.8627,21.839,21.8627,75920.0
2017-02-23 14:40:00,27.6,27.61,27.57,27.59,112418.0,21.8627,21.8707,21.839,21.8548,112418.0
2017-02-23 14:50:00,27.6,27.62,27.58,27.6,119221.0,21.8627,21.8786,21.8469,21.8627,119221.0
2017-02-23 15:00:00,27.59,27.61,27.57,27.57,70162.0,21.8548,21.8707,21.839,21.839,70162.0
2017-02-23 15:10:00,27.57,27.6,27.57,27.58,85207.0,21.839,21.8627,21.839,21.8469,85207.0
2017-02-23 15:20:00,27.58,27.62,27.58,27.59,112443.0,21.8469,21.8786,21.8469,21.8548,112443.0
2017-02-23 15:30:00,27.59,27.59,27.57,27.59,97049.0,21.8548,21.8548,21.839,21.8548,97049.0
2017-02-23 15:40:00,27.58,27.59,27.55,27.57,240387.0,21.8469,21.8548,21.8231,21.839,240387.0
2017-02-23 15:50:00,27.57,27.57,27.55,27.57,323005.0,21.839,21.839,21.8231,21.839,323005.0
2017-02-24 09:30:00,27.27,27.38,27.12,27.38,233288.0,21.7221,21.8097,21.6026,21.8097,233288.0
2017-02-24 09:40:00,27.38,27.48,27.35,27.44,185379.0,21.8097,21.8894,21.7858,21.8575,185379.0
2017-02-24 09:50:00,27.44,27.5,27.42,27.48,206952.0,21.8575,21.9053,21.8416,21.8894,206952.0
2017-02-24 10:00:00,27.5,27.51,27.39,27.46,138227.0,21.9053,21.9133,21.8177,21.8734,138227.0
2017-02-24 10:10:00,27.46,27.46,27.36,27.41,112160.0,21.8734,21.8734,21.7938,21.8336,112160.0
2017-02-24 10:20:00,27.41,27.51,27.4,27.49,110430.0,21.8336,21.9133,21.8256,21.8973,110430.0
2017-02-24 10:30:00,27.49,27.52,27.46,27.49,80626.0,21.8973,21.9212,21.8734,21.8973,80626.0
2017-02-24 10:40:00,27.49,27.52,27.47,27.48,72035.0,21.8973,21.9212,21.8814,21.8894,72035.0
2017-02-24 10:50:00,27.48,27.52,27.45,27.49,103810.0,21.8894,21.9212,21.8655,21.8973,103810.0
2017-02-24 11:00:00,27.49,27.56,27.49,27.55,93942.0,21.8973,21.9531,21.8973,21.9451,93942.0
2017-02-24 11:10:00,27.55,27.62,27.55,27.58,181365.0,21.9451,22.0009,21.9451,21.969,181365.0
2017-02-24 11:20:00,27.58,27.61,27.55,27.59,123532.0,21.969,21.9929,21.9451,21.977,123532.0
2017-02-24 11:30:00,27.59,27.64,27.56,27.64,122483.0,21.977,22.0168,21.9531,22.0168,122483.0
2017-02-24 11:40:00,27.63,27.65,27.58,27.61,116660.0,22.0088,22.0248,21.969,21.9929,116660.0
2017-02-24 11:50:00,27.6,27.63,27.57,27.57,44581.0,21.9849,22.0088,21.961,21.961,44581.0
2017-02-24 12:00:00,27.57,27.62,27.56,27.6,67312.0,21.961,22.0009,21.9531,21.9849,67312.0
2017-02-24 12:10:00,27.59,27.61,27.56,27.56,55084.0,21.977,21.9929,21.9531,21.9531,55084.0
2017-02-24 12:20:00,27.57,27.62,27.55,27.61,60356.0,21.961,22.0009,21.9451,21.9929,60356.0
2017-02-24 12:30:00,27.61,27.62,27.57,27.58,100778.0,21.9929,22.0009,21.961,21.969,100778.0
2017-02-24 12:40:00,27.58,27.64,27.58,27.64,74300.0,21.969,22.0168,21.969,22.0168,74300.0
2017-02-24 12:50:00,27.63,27.65,27.61,27.64,87845.0,22.0088,22.0248,21.9929,22.0168,87845.0
2017-02-24 13:00:00,27.63,27.64,27.58,27.59,46962.0,22.0088,22.0168,21.969,21.977,46962.0
2017-02-24 13:10:00,27.58,27.6,27.57,27.58,32019.0,21.969,21.9849,21.961,21.969,32019.0
2017-02-24 13:20:00,27.58,27.6,27.56,27.58,84621.0,21.969,21.9849,21.9531,21.969,84621.0
2017-02-24 13:30:00,27.58,27.6,27.57,27.59,60654.0,21.969,21.9849,21.961,21.977,60654.0
2017-02-24 13:40:00,27.58,27.63,27.58,27.62,68808.0,21.969,22.0088,21.969,22.0009,68808.0
2017-02-24 13:50:00,27.62,27.66,27.61,27.65,62746.0,22.0009,22.0327,21.9929,22.0248,62746.0
2017-02-24 14:00:00,27.66,27.67,27.61,27.62,84612.0,22.0327,22.0407,21.9929,22.0009,84612.0
2017-02-24 14:10:00,27.61,27.67,27.61,27.66,96893.0,21.9929,22.0407,21.9929,22.0327,96893.0
2017-02-24 14:20:00,27.66,27.69,27.63,27.69,85366.0,22.0327,22.0566,22.0088,22.0566,85366.0
2017-02-24 14:30:00,27.69,27.7,27.66,27.67,156179.0,22.0566,22.0646,22.0327,22.0407,156179.0
2017-02-24 14:40:00,27.67,27.69,27.63,27.64,94374.0,22.0407,22.0566,22.0088,22.0168,94374.0
2017-02-24 14:50:00,27.65,27.68,27.64,27.68,88900.0,22.0248,22.0487,22.0168,22.0487,88900.0
2017-02-24 15:00:00,27.68,27.69,27.66,27.67,89043.0,22.0487,22.0566,22.0327,22.0407,89043.0
2017-02-24 15:10:00,27.67,27.69,27.66,27.68,132664.0,22.0407,22.0566,22.0327,22.0487,132664.0
2017-02-24 15:20:00,27.68,27.72,27.67,27.69,163228.0,22.0487,22.0805,22.0407,22.0566,163228.0
2017-02-24 15:30:00,27.7,27.71,27.68,27.69,182308.0,22.0646,22.0726,22.0487,22.0566,182308.0
2017-02-24 15:40:00,27.68,27.72,27.68,27.71,272429.0,22.0487,22.0805,22.0487,22.0726,272429.0
2017-02-24 15:50:00,27.71,27.74,27.7,27.72,476955.0,22.0726,22.0965,22.0646,22.0805,476955.0
2017-02-27 09:30:00,27.57,27.74,27.56,27.59,379408.0,21.961,22.0965,21.9531,21.977,379408.0
2017-02-27 09:40:00,27.58,27.67,27.57,27.66,111192.0,21.969,22.0407,21.961,22.0327,111192.0
2017-02-27 09:50:00,27.66,27.71,27.63,27.71,94557.0,22.0327,22.0726,22.0088,22.0726,94557.0
2017-02-27 10:00:00,27.71,27.71,27.64,27.68,86836.0,22.0726,22.0726,22.0168,22.0487,86836.0
2017-02-27 10:10:00,27.68,27.68,27.55,27.57,109143.0,22.0487,22.0487,21.9451,21.961,109143.0
2017-02-27 10:20:00,27.57,27.64,27.56,27.61,122100.0,21.961,22.0168,21.9531,21.9929,122100.0
2017-02-27 10:30:00,27.61,27.63,27.56,27.59,155438.0,21.9929,22.0088,21.9531,21.977,155438.0
2017-02-27 10:40:00,27.59,27.6,27.55,27.56,142350.0,21.977,21.9849,21.9451,21.9531,142350.0
2017-02-27 10:50:00,27.56,27.56,27.48,27.49,152885.0,21.9531,21.9531,21.8894,21.8973,152885.0
2017-02-27 11:00:00,27.49,27.53,27.48,27.51,89290.0,21.8973,21.9292,21.8894,21.9133,89290.0
2017-02-27 11:10:00,27.51,27.53,27.47,27.53,97873.0,21.9133,21.9292,21.8814,21.9292,97873.0
2017-02-27 11:20:00,27.53,27.54,27.5,27.53,194995.0,21.9292,21.9371,21.9053,21.9292,194995.0
2017-02-27 11:30:00,27.52,27.52,27.47,27.49,92810.0,21.9212,21.9212,21.8814,21.8973,92810.0
2017-02-27 11:40:00,27.49,27.49,27.43,27.44,201029.0,21.8973,21.8973,21.8495,21.8575,201029.0
2017-02-27 11:50:00,27.44,27.46,27.41,27.41,106106.0,21.8575,21.8734,21.8336,21.8336,106106.0
2017-02-27 12:00:00,27.41,27.46,27.41,27.45,121145.0,21.8336,21.8734,21.8336,21.8655,121145.0
2017-02-27 12:10:00,27.45,27.49,27.44,27.45,118539.0,21.8655,21.8973,21.8575,21.8655,118539.0
2017-02-27 12:20:00,27.45,27.48,27.44,27.46,75370.0,21.8655,21.8894,21.8575,21.8734,75370.0
2017-02-27 12:30:00,27.46,27.48,27.43,27.44,77594.0,21.8734,21.8894,21.8495,21.8575,77594.0
2017-02-27 12:40:00,27.43,27.48,27.43,27.47,71683.0,21.8495,21.8894,21.8495,21.8814,71683.0
2017-02-27 12:50:00,27.46,27.49,27.45,27.48,60587.0,21.8734,21.8973,21.8655,21.8894,60587.0
2017-02-27 13:00:00,27.48,27.51,27.47,27.5,66132.0,21.8894,21.9133,21.8814,21.9053,66132.0
2017-02-27 13:10:00,27.51,27.53,27.49,27.51,99995.0,21.9133,21.9292,21.8973,21.9133,99995.0
2017-02-27 13:20:00,27.52,27.56,27.52,27.55,54057.0,21.9212,21.9531,21.9212,21.9451,54057.0
2017-02-27 13:30:00,27.55,27.56,27.54,27.55,77581.0,21.9451,21.9531,21.9371,21.9451,77581.0
2017-02-27 13:40:00,27.55,27.55,27.53,27.53,40341.0,21.9451,21.9451,21.9292,21.9292,40341.0
2017-02-27 13:50:00,27.53,27.55,27.53,27.54,55029.0,21.9292,21.9451,21.9292,21.9371,55029.0
2017-02-27 14:00:00,27.55,27.58,27.53,27.57,64263.0,21.9451,21.969,21.9292,21.961,64263.0
2017-02-27 14:10:00,27.57,27.6,27.56,27.6,65735.0,21.961,21.9849,21.9531,21.9849,65735.0
2017-02-27 14:20:00,27.6,27.62,27.59,27.61,72594.0,21.9849,22.0009,21.977,21.9929,72594.0
2017-02-27 14:30:00,27.62,27.62,27.57,27.57,132166.0,22.0009,22.0009,21.961,21.961,132166.0
2017-02-27 14:40:00,27.57,27.62,27.56,27.62,107011.0,21.961,22.0009,21.9531,22.0009,107011.0
2017-02-27 14:50:00,27.62,27.62,27.58,27.58,72593.0,22.0009,22.0009,21.969,21.969,72593.0
2017-02-27 15:00:00,27.59,27.63,27.58,27.62,167145.0,21.977,22.0088,21.969,22.0009,167145.0
2017-02-27 15:10:00,27.62,27.65,27.61,27.62,79433.0,22.0009,22.0248,21.9929,22.0009,79433.0
2017-02-27 15:20:00,27.63,27.66,27.62,27.66,98517.0,22.0088,22.0327,22.0009,22.0327,98517.0
2017-02-27 15:30:00,27.65,27.66,27.64,27.65,96489.0,22.0248,22.0327,22.0168,22.0248,96489.0
2017-02-27 15:40:00,27.66,27.66,27.59,27.61,254115.0,22.0327,22.0327,21.977,21.9929,254115.0
2017-02-27 15:50:00,27.61,27.65,27.6,27.64,359757.0,21.9929,22.0248,21.9849,22.0168,359757.0
2017-02-28 09:30:00,27.55,27.6,27.5,27.57,161485.0,21.9451,21.9849,21.9053,21.961,161485.0
2017-02-28 09:40:00,27.58,27.67,27.57,27.61,82305.0,21.969,22.0407,21.961,21.9929,82305.0
2017-02-28 09:50:00,27.61,27.64,27.55,27.61,287434.0,21.9929,22.0168,21.9451,21.9929,287434.0
2017-02-28 10:00:00,27.61,27.66,27.61,27.66,102849.0,21.9929,22.0327,21.9929,22.0327,102849.0
2017-02-28 10:10:00,27.66,27.66,27.57,27.62,124161.0,22.0327,22.0327,21.961,22.0009,124161.0
2017-02-28 10:20:00,27.62,27.62,27.58,27.58,101827.0,22.0009,22.0009,21.969,21.969,101827.0
2017-02-28 10:30:00,27.58,27.6,27.54,27.55,91849.0,21.969,21.9849,21.9371,21.9451,91849.0
2017-02-28 10:40:00,27.55,27.57,27.52,27.54,81909.0,21.9451,21.961,21.9212,21.9371,81909.0
2017-02-28 10:50:00,27.54,27.59,27.53,27.57,56160.0,21.9371,21.977,21.9292,21.961,56160.0
2017-02-28 11:00:00,27.58,27.59,27.56,27.58,68963.0,21.969,21.977,21.9531,21.969,68963.0
2017-02-28 11:10:00,27.58,27.61,27.57,27.61,57098.0,21.969,21.9929,21.961,21.9929,57098.0
2017-02-28 11:20:00,27.61,27.64,27.6,27.63,50266.0,21.9929,22.0168,21.9849,22.0088,50266.0
2017-02-28 11:30:00,27.62,27.64,27.59,27.6,58054.0,22.0009,22.0168,21.977,21.9849,58054.0
2017-02-28 11:40:00,27.59,27.59,27.56,27.58,55136.0,21.977,21.977,21.9531,21.969,55136.0
2017-02-28 11:50:00,27.58,27.61,27.57,27.6,79177.0,21.969,21.9929,21.961,21.9849,79177.0
2017-02-28 12:00:00,27.6,27.6,27.51,27.52,68922.0,21.9849,21.9849,21.9133,21.9212,68922.0
2017-02-28 12:10:00,27.52,27.54,27.48,27.48,121418.0,21.9212,21.9371,21.8894,21.8894,121418.0
2017-02-28 12:20:00,27.49,27.49,27.41,27.43,150187.0,21.8973,21.8973,21.8336,21.8495,150187.0
2017-02-28 12:30:00,27.43,27.45,27.39,27.42,151631.0,21.8495,21.8655,21.8177,21.8416,151631.0
2017-02-28 12:40:00,27.43,27.48,27.42,27.48,66581.0,21.8495,21.8894,21.8416,21.8894,66581.0
2017-02-28 12:50:00,27.47,27.5,27.47,27.5,78840.0,21.8814,21.9053,21.8814,21.9053,78840.0
2017-02-28 13:00:00,27.5,27.53,27.49,27.53,83275.0,21.9053,21.9292,21.8973,21.9292,83275.0
2017-02-28 13:10:00,27.53,27.53,27.51,27.53,37797.0,21.9292,21.9292,21.9133,21.9292,37797.0
2017-02-28 13:20:00,27.53,27.53,27.51,27.53,56361.0,21.9292,21.9292,21.9133,21.9292,56361.0
2017-02-28 13:30:00,27.53,27.57,27.52,27.56,89300.0,21.9292,21.961,21.9212,21.9531,89300.0
2017-02-28 13:40:00,27.55,27.58,27.55,27.57,59935.0,21.9451,21.969,21.9451,21.961,59935.0
2017-02-28 13:50:00,27.57,27.59,27.55,27.58,86822.0,21.961,21.977,21.9451,21.969,86822.0
2017-02-28 14:00:00,27.58,27.59,27.49,27.49,105572.0,21.969,21.977,21.8973,21.8973,105572.0
2017-02-28 14:10:00,27.49,27.5,27.44,27.46,73540.0,21.8973,21.9053,21.8575,21.8734,73540.0
2017-02-28 14:20:00,27.46,27.46,27.43,27.45,78941.0,21.8734,21.8734,21.8495,21.8655,78941.0
2017-02-28 14:30:00,27.45,27.47,27.42,27.43,125597.0,21.8655,21.8814,21.8416,21.8495,125597.0
2017-02-28 14:40:00,27.42,27.47,27.42,27.47,102560.0,21.8416,21.8814,21.8416,21.8814,102560.0
2017-02-28 14:50:00,27.46,27.49,27.46,27.49,84829.0,21.8734,21.8973,21.8734,21.8973,84829.0
2017-02-28 15:00:00,27.48,27.49,27.47,27.47,72553.0,21.8894,21.8973,21.8814,21.8814,72553.0
2017-02-28 15:10:00,27.47,27.51,27.47,27.51,138381.0,21.8814,21.9133,21.8814,21.9133,138381.0
2017-02-28 15:20:00,27.51,27.51,27.49,27.5,101666.0,21.9133,21.9133,21.8973,21.9053,101666.0
2017-02-28 15:30:00,27.5,27.54,27.49,27.53,177994.0,21.9053,21.9371,21.8973,21.9292,177994.0
2017-02-28 15:40:00,27.53,27.58,27.5,27.57,353017.0,21.9292,21.969,21.9053,21.961,353017.0
2017-02-28 15:50:00,27.58,27.62,27.56,27.61,908684.0,21.969,22.0009,21.9531,21.9929,908684.0
2017-03-01 09:30:00,27.86,27.99,27.85,27.93,381635.0,22.192,22.2956,22.1841,22.2478,381635.0
2017-03-01 09:40:00,27.94,27.94,27.87,27.89,154061.0,22.2558,22.2558,22.2,22.2159,154061.0
2017-03-01 09:50:00,27.9,27.99,27.88,27.98,140466.0,22.2239,22.2956,22.208,22.2876,140466.0
2017-03-01 10:00:00,27.99,28.12,27.98,28.09,520083.0,22.2956,22.3991,22.2876,22.3753,520083.0
2017-03-01 10:10:00,28.08,28.25,28.06,28.22,426561.0,22.3673,22.5027,22.3514,22.4788,426561.0
2017-03-01 10:20:00,28.23,28.24,28.21,28.21,173287.0,22.4868,22.4947,22.4708,22.4708,173287.0
2017-03-01 10:30:00,28.21,28.25,28.14,28.14,237306.0,22.4708,22.5027,22.4151,22.4151,237306.0
2017-03-01 10:40:00,28.14,28.21,28.13,28.19,209986.0,22.4151,22.4708,22.4071,22.4549,209986.0
2017-03-01 10:50:00,28.2,28.25,28.16,28.24,157197.0,22.4629,22.5027,22.431,22.4947,157197.0
2017-03-01 11:00:00,28.24,28.25,28.23,28.24,195863.0,22.4947,22.5027,22.4868,22.4947,195863.0
2017-03-01 11:10:00,28.24,28.25,28.21,28.23,205240.0,22.4947,22.5027,22.4708,22.4868,205240.0
2017-03-01 11:20:00,28.23,28.23,28.16,28.23,119687.0,22.4868,22.4868,22.431,22.4868,119687.0
2017-03-01 11:30:00,28.23,28.24,28.21,28.23,102470.0,22.4868,22.4947,22.4708,22.4868,102470.0
2017-03-01 11:40:00,28.24,28.28,28.23,28.27,142966.0,22.4947,22.5266,22.4868,22.5186,142966.0
2017-03-01 11:50:00,28.27,28.29,28.26,28.28,129814.0,22.5186,22.5346,22.5107,22.5266,129814.0
2017-03-01 12:00:00,28.28,28.34,28.27,28.34,168580.0,22.5266,22.5744,22.5186,22.5744,168580.0
2017-03-01 12:10:00,28.33,28.36,28.3,28.31,187821.0,22.5664,22.5903,22.5425,22.5505,187821.0
2017-03-01 12:20:00,28.32,28.35,28.31,28.35,97752.0,22.5585,22.5824,22.5505,22.5824,97752.0
2017-03-01 12:30:00,28.34,28.36,28.33,28.34,111942.0,22.5744,22.5903,22.5664,22.5744,111942.0
2017-03-01 12:40:00,28.34,28.34,28.17,28.17,332238.0,22.5744,22.5744,22.439,22.439,332238.0
2017-03-01 12:50:00,28.18,28.22,28.15,28.22,145747.0,22.4469,22.4788,22.423,22.4788,145747.0
2017-03-01 13:00:00,28.22,28.28,28.22,28.26,67490.0,22.4788,22.5266,22.4788,22.5107,67490.0
2017-03-01 13:10:00,28.26,28.27,28.23,28.24,65750.0,22.5107,22.5186,22.4868,22.4947,65750.0
2017-03-01 13:20:00,28.24,28.25,28.22,28.24,135664.0,22.4947,22.5027,22.4788,22.4947,135664.0
2017-03-01 13:30:00,28.24,28.25,28.21,28.23,62971.0,22.4947,22.5027,22.4708,22.4868,62971.0
2017-03-01 13:40:00,28.24,28.28,28.23,28.26,143733.0,22.4947,22.5266,22.4868,22.5107,143733.0
2017-03-01 13:50:00,28.26,28.28,28.24,28.24,84296.0,22.5107,22.5266,22.4947,22.4947,84296.0
2017-03-01 14:00:00,28.24,28.25,28.19,28.2,88708.0,22.4947,22.5027,22.4549,22.4629,88708.0
2017-03-01 14:10:00,28.19,28.27,28.18,28.26,107136.0,22.4549,22.5186,22.4469,22.5107,107136.0
2017-03-01 14:20:00,28.26,28.29,28.24,28.28,103501.0,22.5107,22.5346,22.4947,22.5266,103501.0
2017-03-01 14:30:00,28.28,28.3,28.27,28.28,94398.0,22.5266,22.5425,22.5186,22.5266,94398.0
2017-03-01 14:40:00,28.28,28.3,28.25,28.3,106495.0,22.5266,22.5425,22.5027,22.5425,106495.0
2017-03-01 14:50:00,28.29,28.31,28.27,28.3,220173.0,22.5346,22.5505,22.5186,22.5425,220173.0
2017-03-01 15:00:00,28.3,28.3,28.26,28.26,101558.0,22.5425,22.5425,22.5107,22.5107,101558.0
2017-03-01 15:10:00,28.27,28.3,28.26,28.29,141803.0,22.5186,22.5425,22.5107,22.5346,141803.0
2017-03-01 15:20:00,28.28,28.28,28.24,28.24,113152.0,22.5266,22.5266,22.4947,22.4947,113152.0
2017-03-01 15:30:00,28.25,28.26,28.2,28.2,168590.0,22.5027,22.5107,22.4629,22.4629,168590.0
2017-03-01 15:40:00,28.2,28.26,28.2,28.24,253335.0,22.4629,22.5107,22.4629,22.4947,253335.0
2017-03-01 15:50:00,28.24,28.25,28.18,28.19,447905.0,22.4947,22.5027,22.4469,22.4549,447905.0
2017-03-02 09:30:00,28.12,28.17,28.0,28.14,228346.0,22.3991,22.439,22.3036,22.4151,228346.0
2017-03-02 09:40:00,28.14,28.16,28.04,28.05,115721.0,22.4151,22.431,22.3354,22.3434,115721.0
2017-03-02 09:50:00,28.04,28.12,27.99,28.12,129544.0,22.3354,22.3991,22.2956,22.3991,129544.0
2017-03-02 10:00:00,28.11,28.12,28.06,28.06,111379.0,22.3912,22.3991,22.3514,22.3514,111379.0
2017-03-02 10:10:00,28.06,28.1,28.01,28.09,84550.0,22.3514,22.3832,22.3115,22.3753,84550.0
2017-03-02 10:20:00,28.09,28.09,28.02,28.03,82422.0,22.3753,22.3753,22.3195,22.3275,82422.0
2017-03-02 10:30:00,28.02,28.04,27.96,27.98,135275.0,22.3195,22.3354,22.2717,22.2876,135275.0
2017-03-02 10:40:00,27.98,28.02,27.96,28.01,72377.0,22.2876,22.3195,22.2717,22.3115,72377.0
2017-03-02 10:50:00,28.01,28.01,27.94,27.94,161044.0,22.3115,22.3115,22.2558,22.2558,161044.0
2017-03-02 11:00:00,27.95,28.0,27.92,27.94,153345.0,22.2637,22.3036,22.2398,22.2558,153345.0
2017-03-02 11:10:00,27.94,27.95,27.89,27.91,211617.0,22.2558,22.2637,22.2159,22.2319,211617.0
2017-03-02 11:20:00,27.91,27.98,27.89,27.95,66652.0,22.2319,22.2876,22.2159,22.2637,66652.0
2017-03-02 11:30:00,27.95,27.96,27.9,27.93,74602.0,22.2637,22.2717,22.2239,22.2478,74602.0
2017-03-02 11:40:00,27.93,28.0,27.92,27.99,62516.0,22.2478,22.3036,22.2398,22.2956,62516.0
2017-03-02 11:50:00,27.99,28.03,27.98,28.02,65686.0,22.2956,22.3275,22.2876,22.3195,65686.0
2017-03-02 12:00:00,28.03,28.04,28.0,28.04,68778.0,22.3275,22.3354,22.3036,22.3354,68778.0
2017-03-02 12:10:00,28.04,28.05,28.03,28.03,45594.0,22.3354,22.3434,22.3275,22.3275,45594.0
2017-03-02 12:20:00,28.03,28.04,27.99,28.01,53738.0,22.3275,22.3354,22.2956,22.3115,53738.0
2017-03-02 12:30:00,28.0,28.04,27.99,28.03,43547.0,22.3036,22.3354,22.2956,22.3275,43547.0
2017-03-02 12:40:00,28.02,28.03,27.96,27.97,73082.0,22.3195,22.3275,22.2717,22.2797,73082.0
2017-03-02 12:50:00,27.98,28.02,27.97,27.99,64761.0,22.2876,22.3195,22.2797,22.2956,64761.0
2017-03-02 13:00:00,27.99,28.0,27.98,27.99,21659.0,22.2956,22.3036,22.2876,22.2956,21659.0
2017-03-02 13:10:00,27.98,27.99,27.97,27.97,30900.0,22.2876,22.2956,22.2797,22.2797,30900.0
2017-03-02 13:20:00,27.97,28.04,27.96,28.04,105594.0,22.2797,22.3354,22.2717,22.3354,105594.0
2017-03-02 13:30:00,28.03,28.04,28.0,28.01,67950.0,22.3275,22.3354,22.3036,22.3115,67950.0
2017-03-02 13:40:00,28.01,28.01,27.99,28.0,65329.0,22.3115,22.3115,22.2956,22.3036,65329.0
2017-03-02 13:50:00,28.0,28.02,27.99,28.0,73778.0,22.3036,22.3195,22.2956,22.3036,73778.0
2017-03-02 14:00:00,28.01,28.04,28.0,28.0,99537.0,22.3115,22.3354,22.3036,22.3036,99537.0
2017-03-02 14:10:00,28.0,28.01,27.97,27.98,84136.0,22.3036,22.3115,22.2797,22.2876,84136.0
2017-03-02 14:20:00,27.99,28.03,27.98,28.02,68689.0,22.2956,22.3275,22.2876,22.3195,68689.0
2017-03-02 14:30:00,28.02,28.06,28.01,28.05,91701.0,22.3195,22.3514,22.3115,22.3434,91701.0
2017-03-02 14:40:00,28.06,28.06,28.03,28.06,51329.0,22.3514,22.3514,22.3275,22.3514,51329.0
2017-03-02 14:50:00,28.06,28.06,28.0,28.01,111795.0,22.3514,22.3514,22.3036,22.3115,111795.0
2017-03-02 15:00:00,28.01,28.01,27.97,27.98,75088.0,22.3115,22.3115,22.2797,22.2876,75088.0
2017-03-02 15:10:00,27.97,27.98,27.91,27.94,146201.0,22.2797,22.2876,22.2319,22.2558,146201.0
2017-03-02 15:20:00,27.94,27.96,27.93,27.96,122538.0,22.2558,22.2717,22.2478,22.2717,122538.0
2017-03-02 15:30:00,27.95,27.96,27.91,27.95,133629.0,22.2637,22.2717,22.2319,22.2637,133629.0
2017-03-02 15:40:00,27.95,27.95,27.87,27.89,329068.0,22.2637,22.2637,22.2,22.2159,329068.0
2017-03-02 15:50:00,27.89,27.91,27.87,27.88,397267.0,22.2159,22.2319,22.2,22.208,397267.0
2017-03-03 09:30:00,27.8,28.0,27.8,28.0,119189.0,22.1443,22.3036,22.1443,22.3036,119189.0
2017-03-03 09:40:00,28.0,28.02,27.92,27.95,183719.0,22.3036,22.3195,22.2398,22.2637,183719.0
2017-03-03 09:50:00,27.95,27.97,27.85,27.86,83582.0,22.2637,22.2797,22.1841,22.192,83582.0
2017-03-03 10:00:00,27.85,27.9,27.84,27.89,125860.0,22.1841,22.2239,22.1761,22.2159,125860.0
2017-03-03 10:10:00,27.9,27.93,27.85,27.86,108527.0,22.2239,22.2478,22.1841,22.192,108527.0
2017-03-03 10:20:00,27.86,27.86,27.77,27.81,187666.0,22.192,22.192,22.1204,22.1522,187666.0
2017-03-03 10:30:00,27.82,27.85,27.79,27.85,185997.0,22.1602,22.1841,22.1363,22.1841,185997.0
2017-03-03 10:40:00,27.85,27.9,27.83,27.89,106309.0,22.1841,22.2239,22.1681,22.2159,106309.0
2017-03-03 10:50:00,27.89,27.93,27.88,27.88,168370.0,22.2159,22.2478,22.208,22.208,168370.0
2017-03-03 11:00:00,27.88,27.88,27.82,27.83,117965.0,22.208,22.208,22.1602,22.1681,117965.0
2017-03-03 11:10:00,27.83,27.86,27.83,27.84,126031.0,22.1681,22.192,22.1681,22.1761,126031.0
2017-03-03 11:20:00,27.85,27.88,27.82,27.82,87171.0,22.1841,22.208,22.1602,22.1602,87171.0
2017-03-03 11:30:00,27.82,27.84,27.81,27.83,178534.0,22.1602,22.1761,22.1522,22.1681,178534.0
2017-03-03 11:40:00,27.84,27.84,27.8,27.82,160761.0,22.1761,22.1761,22.1443,22.1602,160761.0
2017-03-03 11:50:00,27.82,27.84,27.81,27.83,103638.0,22.1602,22.1761,22.1522,22.1681,103638.0
2017-03-03 12:00:00,27.83,27.87,27.8,27.86,89384.0,22.1681,22.2,22.1443,22.192,89384.0
2017-03-03 12:10:00,27.86,27.86,27.82,27.84,73958.0,22.192,22.192,22.1602,22.1761,73958.0
2017-03-03 12:20:00,27.85,27.85,27.83,27.84,50928.0,22.1841,22.1841,22.1681,22.1761,50928.0
2017-03-03 12:30:00,27.83,27.87,27.83,27.85,57957.0,22.1681,22.2,22.1681,22.1841,57957.0
2017-03-03 12:40:00,27.85,27.9,27.84,27.88,63015.0,22.1841,22.2239,22.1761,22.208,63015.0
2017-03-03 12:50:00,27.88,27.89,27.86,27.88,76097.0,22.208,22.2159,22.192,22.208,76097.0
2017-03-03 13:00:00,27.88,27.91,27.83,27.89,102607.0,22.208,22.2319,22.1681,22.2159,102607.0
2017-03-03 13:10:00,27.89,27.89,27.84,27.85,57879.0,22.2159,22.2159,22.1761,22.1841,57879.0
2017-03-03 13:20:00,27.85,27.86,27.82,27.86,47831.0,22.1841,22.192,22.1602,22.192,47831.0
2017-03-03 13:30:00,27.86,27.87,27.84,27.85,42484.0,22.192,22.2,22.1761,22.1841,42484.0
2017-03-03 13:40:00,27.85,27.89,27.84,27.88,57897.0,22.1841,22.2159,22.1761,22.208,57897.0
2017-03-03 13:50:00,27.88,27.89,27.86,27.87,44859.0,22.208,22.2159,22.192,22.2,44859.0
2017-03-03 14:00:00,27.86,27.88,27.84,27.87,161632.0,22.192,22.208,22.1761,22.2,161632.0
2017-03-03 14:10:00,27.87,27.89,27.84,27.85,67191.0,22.2,22.2159,22.1761,22.1841,67191.0
2017-03-03 14:20:00,27.85,27.87,27.84,27.86,70802.0,22.1841,22.2,22.1761,22.192,70802.0
2017-03-03 14:30:00,27.86,27.88,27.86,27.88,41268.0,22.192,22.208,22.192,22.208,41268.0
2017-03-03 14:40:00,27.88,27.9,27.87,27.88,66609.0,22.208,22.2239,22.2,22.208,66609.0
2017-03-03 14:50:00,27.88,27.9,27.88,27.89,37215.0,22.208,22.2239,22.208,22.2159,37215.0
2017-03-03 15:00:00,27.89,27.89,27.87,27.88,94021.0,22.2159,22.2159,22.2,22.208,94021.0
2017-03-03 15:10:00,27.88,27.88,27.87,27.88,36668.0,22.208,22.208,22.2,22.208,36668.0
2017-03-03 15:20:00,27.88,27.9,27.87,27.9,86345.0,22.208,22.2239,22.2,22.2239,86345.0
2017-03-03 15:30:00,27.9,27.91,27.88,27.89,166180.0,22.2239,22.2319,22.208,22.2159,166180.0
2017-03-03 15:40:00,27.88,27.89,27.85,27.85,143834.0,22.208,22.2159,22.1841,22.1841,143834.0
2017-03-03 15:50:00,27.86,27.9,27.85,27.89,409816.0,22.192,22.2239,22.1841,22.2159,409816.0
2017-03-06 09:30:00,27.74,27.79,27.68,27.71,278101.0,22.0965,22.1363,22.0487,22.0726,278101.0
2017-03-06 09:40:00,27.71,27.76,27.71,27.74,129399.0,22.0726,22.1124,22.0726,22.0965,129399.0
2017-03-06 09:50:00,27.74,27.75,27.72,27.74,91159.0,22.0965,22.1044,22.0805,22.0965,91159.0
2017-03-06 10:00:00,27.74,27.75,27.7,27.7,115742.0,22.0965,22.1044,22.0646,22.0646,115742.0
2017-03-06 10:10:00,27.7,27.71,27.64,27.64,91480.0,22.0646,22.0726,22.0168,22.0168,91480.0
2017-03-06 10:20:00,27.64,27.75,27.63,27.75,174267.0,22.0168,22.1044,22.0088,22.1044,174267.0
2017-03-06 10:30:00,27.74,27.75,27.65,27.67,122737.0,22.0965,22.1044,22.0248,22.0407,122737.0
2017-03-06 10:40:00,27.66,27.67,27.62,27.63,168416.0,22.0327,22.0407,22.0009,22.0088,168416.0
2017-03-06 10:50:00,27.63,27.66,27.61,27.66,101366.0,22.0088,22.0327,21.9929,22.0327,101366.0
2017-03-06 11:00:00,27.66,27.69,27.63,27.64,95176.0,22.0327,22.0566,22.0088,22.0168,95176.0
2017-03-06 11:10:00,27.64,27.71,27.63,27.71,75636.0,22.0168,22.0726,22.0088,22.0726,75636.0
2017-03-06 11:20:00,27.71,27.72,27.68,27.69,52562.0,22.0726,22.0805,22.0487,22.0566,52562.0
2017-03-06 11:30:00,27.69,27.72,27.67,27.68,54720.0,22.0566,22.0805,22.0407,22.0487,54720.0
2017-03-06 11:40:00,27.68,27.69,27.65,27.69,82526.0,22.0487,22.0566,22.0248,22.0566,82526.0
2017-03-06 11:50:00,27.69,27.71,27.67,27.67,63112.0,22.0566,22.0726,22.0407,22.0407,63112.0
2017-03-06 12:00:00,27.67,27.71,27.67,27.69,59894.0,22.0407,22.0726,22.0407,22.0566,59894.0
2017-03-06 12:10:00,27.69,27.71,27.68,27.7,38342.0,22.0566,22.0726,22.0487,22.0646,38342.0
2017-03-06 12:20:00,27.7,27.71,27.68,27.7,49957.0,22.0646,22.0726,22.0487,22.0646,49957.0
2017-03-06 12:30:00,27.7,27.72,27.69,27.71,50861.0,22.0646,22.0805,22.0566,22.0726,50861.0
2017-03-06 12:40:00,27.71,27.72,27.69,27.71,52529.0,22.0726,22.0805,22.0566,22.0726,52529.0
2017-03-06 12:50:00,27.7,27.72,27.69,27.72,55625.0,22.0646,22.0805,22.0566,22.0805,55625.0
2017-03-06 13:00:00,27.72,27.74,27.7,27.74,58060.0,22.0805,22.0965,22.0646,22.0965,58060.0
2017-03-06 13:10:00,27.74,27.78,27.73,27.77,217639.0,22.0965,22.1283,22.0885,22.1204,217639.0
2017-03-06 13:20:00,27.77,27.79,27.77,27.78,43294.0,22.1204,22.1363,22.1204,22.1283,43294.0
2017-03-06 13:30:00,27.77,27.8,27.77,27.79,30545.0,22.1204,22.1443,22.1204,22.1363,30545.0
2017-03-06 13:40:00,27.79,27.79,27.74,27.75,65629.0,22.1363,22.1363,22.0965,22.1044,65629.0
2017-03-06 13:50:00,27.75,27.76,27.73,27.73,51414.0,22.1044,22.1124,22.0885,22.0885,51414.0
2017-03-06 14:00:00,27.73,27.8,27.72,27.8,76388.0,22.0885,22.1443,22.0805,22.1443,76388.0
2017-03-06 14:10:00,27.79,27.8,27.77,27.77,60782.0,22.1363,22.1443,22.1204,22.1204,60782.0
2017-03-06 14:20:00,27.78,27.79,27.77,27.77,51623.0,22.1283,22.1363,22.1204,22.1204,51623.0
2017-03-06 14:30:00,27.77,27.79,27.73,27.76,215340.0,22.1204,22.1363,22.0885,22.1124,215340.0
2017-03-06 14:40:00,27.76,27.79,27.75,27.75,64344.0,22.1124,22.1363,22.1044,22.1044,64344.0
2017-03-06 14:50:00,27.76,27.76,27.71,27.73,131096.0,22.1124,22.1124,22.0726,22.0885,131096.0
2017-03-06 15:00:00,27.73,27.74,27.71,27.74,213788.0,22.0885,22.0965,22.0726,22.0965,213788.0
2017-03-06 15:10:00,27.73,27.74,27.7,27.71,157864.0,22.0885,22.0965,22.0646,22.0726,157864.0
2017-03-06 15:20:00,27.72,27.73,27.7,27.7,109816.0,22.0805,22.0885,22.0646,22.0646,109816.0
2017-03-06 15:30:00,27.71,27.74,27.69,27.74,136778.0,22.0726,22.0965,22.0566,22.0965,136778.0
2017-03-06 15:40:00,27.74,27.78,27.71,27.77,228694.0,22.0965,22.1283,22.0726,22.1204,228694.0
2017-03-06 15:50:00,27.78,27.78,27.71,27.73,327624.0,22.1283,22.1283,22.0726,22.0885,327624.0
2017-03-07 09:30:00,27.75,27.81,27.69,27.73,171168.0,22.1044,22.1522,22.0566,22.0885,171168.0
2017-03-07 09:40:00,27.73,27.73,27.66,27.69,68367.0,22.0885,22.0885,22.0327,22.0566,68367.0
2017-03-07 09:50:00,27.69,27.74,27.65,27.74,69155.0,22.0566,22.0965,22.0248,22.0965,69155.0
2017-03-07 10:00:00,27.74,27.75,27.67,27.74,93247.0,22.0965,22.1044,22.0407,22.0965,93247.0
2017-03-07 10:10:00,27.73,27.79,27.71,27.79,86645.0,22.0885,22.1363,22.0726,22.1363,86645.0
2017-03-07 10:20:00,27.79,27.82,27.76,27.76,108563.0,22.1363,22.1602,22.1124,22.1124,108563.0
2017-03-07 10:30:00,27.77,27.82,27.76,27.76,39815.0,22.1204,22.1602,22.1124,22.1124,39815.0
2017-03-07 10:40:00,27.76,27.8,27.75,27.76,53243.0,22.1124,22.1443,22.1044,22.1124,53243.0
2017-03-07 10:50:00,27.76,27.84,27.75,27.84,126678.0,22.1124,22.1761,22.1044,22.1761,126678.0
2017-03-07 11:00:00,27.84,27.84,27.79,27.8,47091.0,22.1761,22.1761,22.1363,22.1443,47091.0
2017-03-07 11:10:00,27.8,27.83,27.79,27.82,66323.0,22.1443,22.1681,22.1363,22.1602,66323.0
2017-03-07 11:20:00,27.82,27.83,27.74,27.74,72451.0,22.1602,22.1681,22.0965,22.0965,72451.0
2017-03-07 11:30:00,27.74,27.77,27.73,27.76,69224.0,22.0965,22.1204,22.0885,22.1124,69224.0
2017-03-07 11:40:00,27.76,27.78,27.75,27.76,38872.0,22.1124,22.1283,22.1044,22.1124,38872.0
2017-03-07 11:50:00,27.75,27.76,27.73,27.76,76206.0,22.1044,22.1124,22.0885,22.1124,76206.0
2017-03-07 12:00:00,27.75,27.78,27.73,27.77,93164.0,22.1044,22.1283,22.0885,22.1204,93164.0
2017-03-07 12:10:00,27.78,27.78,27.73,27.74,60260.0,22.1283,22.1283,22.0885,22.0965,60260.0
2017-03-07 12:20:00,27.74,27.76,27.73,27.75,42226.0,22.0965,22.1124,22.0885,22.1044,42226.0
2017-03-07 12:30:00,27.75,27.75,27.7,27.72,62525.0,22.1044,22.1044,22.0646,22.0805,62525.0
2017-03-07 12:40:00,27.72,27.74,27.71,27.71,47696.0,22.0805,22.0965,22.0726,22.0726,47696.0
2017-03-07 12:50:00,27.71,27.75,27.71,27.75,59716.0,22.0726,22.1044,22.0726,22.1044,59716.0
2017-03-07 13:00:00,27.74,27.78,27.71,27.77,73367.0,22.0965,22.1283,22.0726,22.1204,73367.0
2017-03-07 13:10:00,27.76,27.77,27.73,27.76,48942.0,22.1124,22.1204,22.0885,22.1124,48942.0
2017-03-07 13:20:00,27.76,27.77,27.74,27.74,34102.0,22.1124,22.1204,22.0965,22.0965,34102.0
2017-03-07 13:30:00,27.75,27.75,27.7,27.71,42798.0,22.1044,22.1044,22.0646,22.0726,42798.0
2017-03-07 13:40:00,27.7,27.73,27.69,27.73,51745.0,22.0646,22.0885,22.0566,22.0885,51745.0
2017-03-07 13:50:00,27.73,27.73,27.7,27.71,44591.0,22.0885,22.0885,22.0646,22.0726,44591.0
2017-03-07 14:00:00,27.71,27.73,27.7,27.73,36054.0,22.0726,22.0885,22.0646,22.0885,36054.0
2017-03-07 14:10:00,27.72,27.73,27.7,27.7,63684.0,22.0805,22.0885,22.0646,22.0646,63684.0
2017-03-07 14:20:00,27.7,27.71,27.69,27.7,68565.0,22.0646,22.0726,22.0566,22.0646,68565.0
2017-03-07 14:30:00,27.69,27.75,27.68,27.74,93769.0,22.0566,22.1044,22.0487,22.0965,93769.0
2017-03-07 14:40:00,27.73,27.75,27.72,27.75,51378.0,22.0885,22.1044,22.0805,22.1044,51378.0
2017-03-07 14:50:00,27.75,27.77,27.73,27.77,72409.0,22.1044,22.1204,22.0885,22.1204,72409.0
2017-03-07 15:00:00,27.76,27.78,27.74,27.76,64784.0,22.1124,22.1283,22.0965,22.1124,64784.0
2017-03-07 15:10:00,27.76,27.8,27.75,27.76,180808.0,22.1124,22.1443,22.1044,22.1124,180808.0
2017-03-07 15:20:00,27.77,27.8,27.75,27.77,123577.0,22.1204,22.1443,22.1044,22.1204,123577.0
2017-03-07 15:30:00,27.77,27.78,27.73,27.75,124731.0,22.1204,22.1283,22.0885,22.1044,124731.0
2017-03-07 15:40:00,27.75,27.75,27.72,27.74,286292.0,22.1044,22.1044,22.0805,22.0965,286292.0
2017-03-07 15:50:00,27.74,27.74,27.7,27.72,559539.0,22.0965,22.0965,22.0646,22.0805,559539.0
2017-03-08 09:30:00,27.81,27.85,27.72,27.83,258916.0,22.1522,22.1841,22.0805,22.1681,258916.0
2017-03-08 09:40:00,27.82,27.86,27.81,27.81,75996.0,22.1602,22.192,22.1522,22.1522,75996.0
2017-03-08 09:50:00,27.81,27.87,27.78,27.86,103207.0,22.1522,22.2,22.1283,22.192,103207.0
2017-03-08 10:00:00,27.86,27.87,27.82,27.83,93407.0,22.192,22.2,22.1602,22.1681,93407.0
2017-03-08 10:10:00,27.82,27.85,27.79,27.84,125012.0,22.1602,22.1841,22.1363,22.1761,125012.0
2017-03-08 10:20:00,27.83,27.88,27.81,27.87,69577.0,22.1681,22.208,22.1522,22.2,69577.0
2017-03-08 10:30:00,27.88,27.88,27.81,27.83,84468.0,22.208,22.208,22.1522,22.1681,84468.0
2017-03-08 10:40:00,27.83,27.83,27.81,27.82,52749.0,22.1681,22.1681,22.1522,22.1602,52749.0
2017-03-08 10:50:00,27.82,27.84,27.81,27.82,100449.0,22.1602,22.1761,22.1522,22.1602,100449.0
2017-03-08 11:00:00,27.82,27.83,27.76,27.77,128270.0,22.1602,22.1681,22.1124,22.1204,128270.0
2017-03-08 11:10:00,27.77,27.81,27.76,27.79,161779.0,22.1204,22.1522,22.1124,22.1363,161779.0
2017-03-08 11:20:00,27.79,27.81,27.77,27.79,93355.0,22.1363,22.1522,22.1204,22.1363,93355.0
2017-03-08 11:30:00,27.79,27.79,27.73,27.74,114865.0,22.1363,22.1363,22.0885,22.0965,114865.0
2017-03-08 11:40:00,27.74,27.75,27.69,27.7,58702.0,22.0965,22.1044,22.0566,22.0646,58702.0
2017-03-08 11:50:00,27.7,27.71,27.67,27.69,86903.0,22.0646,22.0726,22.0407,22.0566,86903.0
2017-03-08 12:00:00,27.69,27.69,27.64,27.65,228663.0,22.0566,22.0566,22.0168,22.0248,228663.0
2017-03-08 12:10:00,27.65,27.68,27.64,27.67,67797.0,22.0248,22.0487,22.0168,22.0407,67797.0
2017-03-08 12:20:00,27.67,27.69,27.66,27.69,38724.0,22.0407,22.0566,22.0327,22.0566,38724.0
2017-03-08 12:30:00,27.68,27.71,27.68,27.69,43764.0,22.0487,22.0726,22.0487,22.0566,43764.0
2017-03-08 12:40:00,27.69,27.71,27.66,27.7,70416.0,22.0566,22.0726,22.0327,22.0646,70416.0
2017-03-08 12:50:00,27.69,27.7,27.67,27.68,30584.0,22.0566,22.0646,22.0407,22.0487,30584.0
2017-03-08 13:00:00,27.68,27.72,27.67,27.71,50493.0,22.0487,22.0805,22.0407,22.0726,50493.0
2017-03-08 13:10:00,27.72,27.75,27.7,27.73,37147.0,22.0805,22.1044,22.0646,22.0885,37147.0
2017-03-08 13:20:00,27.73,27.74,27.71,27.72,32795.0,22.0885,22.0965,22.0726,22.0805,32795.0
2017-03-08 13:30:00,27.73,27.75,27.72,27.73,49492.0,22.0885,22.1044,22.0805,22.0885,49492.0
2017-03-08 13:40:00,27.73,27.74,27.71,27.72,46915.0,22.0885,22.0965,22.0726,22.0805,46915.0
2017-03-08 13:50:00,27.71,27.74,27.71,27.71,56766.0,22.0726,22.0965,22.0726,22.0726,56766.0
2017-03-08 14:00:00,27.71,27.74,27.69,27.69,113327.0,22.0726,22.0965,22.0566,22.0566,113327.0
2017-03-08 14:10:00,27.7,27.72,27.68,27.72,67787.0,22.0646,22.0805,22.0487,22.0805,67787.0
2017-03-08 14:20:00,27.71,27.71,27.67,27.69,68915.0,22.0726,22.0726,22.0407,22.0566,68915.0
2017-03-08 14:30:00,27.69,27.71,27.68,27.69,46759.0,22.0566,22.0726,22.0487,22.0566,46759.0
2017-03-08 14:40:00,27.71,27.71,27.69,27.7,49399.0,22.0726,22.0726,22.0566,22.0646,49399.0
2017-03-08 14:50:00,27.7,27.71,27.67,27.67,85535.0,22.0646,22.0726,22.0407,22.0407,85535.0
2017-03-08 15:00:00,27.67,27.7,27.66,27.67,111164.0,22.0407,22.0646,22.0327,22.0407,111164.0
2017-03-08 15:10:00,27.67,27.68,27.64,27.66,290324.0,22.0407,22.0487,22.0168,22.0327,290324.0
2017-03-08 15:20:00,27.66,27.66,27.63,27.64,114919.0,22.0327,22.0327,22.0088,22.0168,114919.0
2017-03-08 15:30:00,27.64,27.65,27.57,27.63,210973.0,22.0168,22.0248,21.961,22.0088,210973.0
2017-03-08 15:40:00,27.62,27.63,27.58,27.6,189425.0,22.0009,22.0088,21.969,21.9849,189425.0
2017-03-08 15:50:00,27.6,27.62,27.56,27.62,428340.0,21.9849,22.0009,21.9531,22.0009,428340.0
2017-03-09 09:30:00,27.66,27.73,27.59,27.6,143753.0,22.0327,22.0885,21.977,21.9849,143753.0
2017-03-09 09:40:00,27.61,27.67,27.6,27.65,99770.0,21.9929,22.0407,21.9849,22.0248,99770.0
2017-03-09 09:50:00,27.65,27.69,27.62,27.68,68319.0,22.0248,22.0566,22.0009,22.0487,68319.0
2017-03-09 10:00:00,27.67,27.71,27.67,27.7,64976.0,22.0407,22.0726,22.0407,22.0646,64976.0
2017-03-09 10:10:00,27.7,27.72,27.65,27.67,69466.0,22.0646,22.0805,22.0248,22.0407,69466.0
2017-03-09 10:20:00,27.66,27.68,27.63,27.64,64569.0,22.0327,22.0487,22.0088,22.0168,64569.0
2017-03-09 10:30:00,27.64,27.66,27.61,27.61,81845.0,22.0168,22.0327,21.9929,21.9929,81845.0
2017-03-09 10:40:00,27.61,27.62,27.58,27.62,60844.0,21.9929,22.0009,21.969,22.0009,60844.0
2017-03-09 10:50:00,27.61,27.66,27.6,27.64,176175.0,21.9929,22.0327,21.9849,22.0168,176175.0
2017-03-09 11:00:00,27.65,27.66,27.61,27.64,105824.0,22.0248,22.0327,21.9929,22.0168,105824.0
2017-03-09 11:10:00,27.64,27.65,27.6,27.61,101776.0,22.0168,22.0248,21.9849,21.9929,101776.0
2017-03-09 11:20:00,27.61,27.65,27.59,27.65,100233.0,21.9929,22.0248,21.977,22.0248,100233.0
2017-03-09 11:30:00,27.64,27.65,27.62,27.64,63984.0,22.0168,22.0248,22.0009,22.0168,63984.0
2017-03-09 11:40:00,27.64,27.67,27.63,27.67,65080.0,22.0168,22.0407,22.0088,22.0407,65080.0
2017-03-09 11:50:00,27.67,27.68,27.61,27.62,76316.0,22.0407,22.0487,21.9929,22.0009,76316.0
2017-03-09 12:00:00,27.62,27.66,27.61,27.62,124956.0,22.0009,22.0327,21.9929,22.0009,124956.0
2017-03-09 12:10:00,27.63,27.65,27.62,27.64,45483.0,22.0088,22.0248,22.0009,22.0168,45483.0
2017-03-09 12:20:00,27.64,27.65,27.62,27.63,29952.0,22.0168,22.0248,22.0009,22.0088,29952.0
2017-03-09 12:30:00,27.63,27.63,27.58,27.59,69096.0,22.0088,22.0088,21.969,21.977,69096.0
2017-03-09 12:40:00,27.6,27.65,27.59,27.64,120491.0,21.9849,22.0248,21.977,22.0168,120491.0
2017-03-09 12:50:00,27.64,27.66,27.63,27.64,46720.0,22.0168,22.0327,22.0088,22.0168,46720.0
2017-03-09 13:00:00,27.65,27.69,27.64,27.69,88930.0,22.0248,22.0566,22.0168,22.0566,88930.0
2017-03-09 13:10:00,27.68,27.69,27.66,27.67,45260.0,22.0487,22.0566,22.0327,22.0407,45260.0
2017-03-09 13:20:00,27.68,27.68,27.62,27.63,60487.0,22.0487,22.0487,22.0009,22.0088,60487.0
2017-03-09 13:30:00,27.62,27.62,27.58,27.61,65379.0,22.0009,22.0009,21.969,21.9929,65379.0
2017-03-09 13:40:00,27.62,27.64,27.61,27.62,53359.0,22.0009,22.0168,21.9929,22.0009,53359.0
2017-03-09 13:50:00,27.62,27.64,27.62,27.63,46207.0,22.0009,22.0168,22.0009,22.0088,46207.0
2017-03-09 14:00:00,27.62,27.63,27.52,27.53,158661.0,22.0009,22.0088,21.9212,21.9292,158661.0
2017-03-09 14:10:00,27.52,27.55,27.51,27.53,110706.0,21.9212,21.9451,21.9133,21.9292,110706.0
2017-03-09 14:20:00,27.53,27.56,27.51,27.56,74273.0,21.9292,21.9531,21.9133,21.9531,74273.0
2017-03-09 14:30:00,27.55,27.56,27.53,27.54,55881.0,21.9451,21.9531,21.9292,21.9371,55881.0
2017-03-09 14:40:00,27.54,27.56,27.52,27.55,72699.0,21.9371,21.9531,21.9212,21.9451,72699.0
2017-03-09 14:50:00,27.55,27.56,27.52,27.53,110519.0,21.9451,21.9531,21.9212,21.9292,110519.0
2017-03-09 15:00:00,27.54,27.62,27.53,27.61,112608.0,21.9371,22.0009,21.9292,21.9929,112608.0
2017-03-09 15:10:00,27.62,27.63,27.59,27.63,88056.0,22.0009,22.0088,21.977,22.0088,88056.0
2017-03-09 15:20:00,27.62,27.63,27.59,27.61,148525.0,22.0009,22.0088,21.977,21.9929,148525.0
2017-03-09 15:30:00,27.61,27.64,27.6,27.63,115144.0,21.9929,22.0168,21.9849,22.0088,115144.0
2017-03-09 15:40:00,27.62,27.62,27.6,27.61,132167.0,22.0009,22.0009,21.9849,21.9929,132167.0
2017-03-09 15:50:00,27.61,27.62,27.56,27.58,395042.0,21.9929,22.0009,21.9531,21.969,395042.0
2017-03-10 09:30:00,27.59,27.79,27.59,27.67,529063.0,21.977,22.1363,21.977,22.0407,529063.0
2017-03-10 09:40:00,27.66,27.75,27.63,27.71,129369.0,22.0327,22.1044,22.0088,22.0726,129369.0
2017-03-10 09:50:00,27.71,27.78,27.7,27.78,229879.0,22.0726,22.1283,22.0646,22.1283,229879.0
2017-03-10 10:00:00,27.78,27.8,27.74,27.75,111623.0,22.1283,22.1443,22.0965,22.1044,111623.0
2017-03-10 10:10:00,27.75,27.75,27.71,27.73,106816.0,22.1044,22.1044,22.0726,22.0885,106816.0
2017-03-10 10:20:00,27.72,27.73,27.67,27.67,89676.0,22.0805,22.0885,22.0407,22.0407,89676.0
2017-03-10 10:30:00,27.67,27.67,27.58,27.58,92204.0,22.0407,22.0407,21.969,21.969,92204.0
2017-03-10 10:40:00,27.59,27.65,27.56,27.63,85337.0,21.977,22.0248,21.9531,22.0088,85337.0
2017-03-10 10:50:00,27.63,27.65,27.62,27.62,50829.0,22.0088,22.0248,22.0009,22.0009,50829.0
2017-03-10 11:00:00,27.62,27.63,27.55,27.59,94186.0,22.0009,22.0088,21.9451,21.977,94186.0
2017-03-10 11:10:00,27.59,27.6,27.54,27.58,65950.0,21.977,21.9849,21.9371,21.969,65950.0
2017-03-10 11:20:00,27.58,27.6,27.53,27.55,158661.0,21.969,21.9849,21.9292,21.9451,158661.0
2017-03-10 11:30:00,27.55,27.6,27.54,27.59,89534.0,21.9451,21.9849,21.9371,21.977,89534.0
2017-03-10 11:40:00,27.58,27.59,27.55,27.57,37546.0,21.969,21.977,21.9451,21.961,37546.0
2017-03-10 11:50:00,27.57,27.6,27.54,27.56,93029.0,21.961,21.9849,21.9371,21.9531,93029.0
2017-03-10 12:00:00,27.56,27.61,27.56,27.58,103622.0,21.9531,21.9929,21.9531,21.969,103622.0
2017-03-10 12:10:00,27.58,27.6,27.57,27.59,42789.0,21.969,21.9849,21.961,21.977,42789.0
2017-03-10 12:20:00,27.59,27.61,27.58,27.59,50972.0,21.977,21.9929,21.969,21.977,50972.0
2017-03-10 12:30:00,27.6,27.6,27.56,27.56,40255.0,21.9849,21.9849,21.9531,21.9531,40255.0
2017-03-10 12:40:00,27.57,27.59,27.55,27.58,34430.0,21.961,21.977,21.9451,21.969,34430.0
2017-03-10 12:50:00,27.58,27.59,27.52,27.58,62028.0,21.969,21.977,21.9212,21.969,62028.0
2017-03-10 13:00:00,27.58,27.59,27.51,27.54,54260.0,21.969,21.977,21.9133,21.9371,54260.0
2017-03-10 13:10:00,27.55,27.56,27.53,27.53,58775.0,21.9451,21.9531,21.9292,21.9292,58775.0
2017-03-10 13:20:00,27.54,27.56,27.52,27.54,45888.0,21.9371,21.9531,21.9212,21.9371,45888.0
2017-03-10 13:30:00,27.55,27.56,27.52,27.55,55214.0,21.9451,21.9531,21.9212,21.9451,55214.0
2017-03-10 13:40:00,27.55,27.6,27.55,27.59,48811.0,21.9451,21.9849,21.9451,21.977,48811.0
2017-03-10 13:50:00,27.59,27.6,27.58,27.59,59793.0,21.977,21.9849,21.969,21.977,59793.0
2017-03-10 14:00:00,27.6,27.6,27.57,27.58,65554.0,21.9849,21.9849,21.961,21.969,65554.0
2017-03-10 14:10:00,27.59,27.6,27.56,27.58,78418.0,21.977,21.9849,21.9531,21.969,78418.0
2017-03-10 14:20:00,27.59,27.6,27.58,27.59,60861.0,21.977,21.9849,21.969,21.977,60861.0
2017-03-10 14:30:00,27.59,27.63,27.57,27.62,83210.0,21.977,22.0088,21.961,22.0009,83210.0
2017-03-10 14:40:00,27.62,27.62,27.59,27.6,62222.0,22.0009,22.0009,21.977,21.9849,62222.0
2017-03-10 14:50:00,27.6,27.63,27.58,27.58,156032.0,21.9849,22.0088,21.969,21.969,156032.0
2017-03-10 15:00:00,27.58,27.59,27.54,27.55,166812.0,21.969,21.977,21.9371,21.9451,166812.0
2017-03-10 15:10:00,27.55,27.55,27.52,27.53,129774.0,21.9451,21.9451,21.9212,21.9292,129774.0
2017-03-10 15:20:00,27.54,27.57,27.52,27.57,124511.0,21.9371,21.961,21.9212,21.961,124511.0
2017-03-10 15:30:00,27.57,27.57,27.53,27.54,215469.0,21.961,21.961,21.9292,21.9371,215469.0
2017-03-10 15:40:00,27.54,27.56,27.52,27.55,241739.0,21.9371,21.9531,21.9212,21.9451,241739.0
2017-03-10 15:50:00,27.56,27.59,27.54,27.57,436493.0,21.9531,21.977,21.9371,21.961,436493.0
2017-03-13 09:30:00,27.59,27.71,27.58,27.7,161725.0,21.977,22.0726,21.969,22.0646,161725.0
2017-03-13 09:40:00,27.69,27.74,27.67,27.7,148662.0,22.0566,22.0965,22.0407,22.0646,148662.0
2017-03-13 09:50:00,27.7,27.73,27.65,27.68,83047.0,22.0646,22.0885,22.0248,22.0487,83047.0
2017-03-13 10:00:00,27.69,27.72,27.67,27.67,67879.0,22.0566,22.0805,22.0407,22.0407,67879.0
2017-03-13 10:10:00,27.68,27.71,27.64,27.65,136767.0,22.0487,22.0726,22.0168,22.0248,136767.0
2017-03-13 10:20:00,27.65,27.66,27.61,27.66,101199.0,22.0248,22.0327,21.9929,22.0327,101199.0
2017-03-13 10:30:00,27.66,27.7,27.66,27.69,71841.0,22.0327,22.0646,22.0327,22.0566,71841.0
2017-03-13 10:40:00,27.7,27.71,27.68,27.7,64288.0,22.0646,22.0726,22.0487,22.0646,64288.0
2017-03-13 10:50:00,27.7,27.75,27.69,27.71,89052.0,22.0646,22.1044,22.0566,22.0726,89052.0
2017-03-13 11:00:00,27.7,27.71,27.65,27.68,91617.0,22.0646,22.0726,22.0248,22.0487,91617.0
2017-03-13 11:10:00,27.68,27.71,27.6,27.61,88291.0,22.0487,22.0726,21.9849,21.9929,88291.0
2017-03-13 11:20:00,27.62,27.62,27.57,27.58,78883.0,22.0009,22.0009,21.961,21.969,78883.0
2017-03-13 11:30:00,27.58,27.61,27.55,27.61,116545.0,21.969,21.9929,21.9451,21.9929,116545.0
2017-03-13 11:40:00,27.62,27.68,27.61,27.66,46258.0,22.0009,22.0487,21.9929,22.0327,46258.0
2017-03-13 11:50:00,27.66,27.69,27.63,27.68,73766.0,22.0327,22.0566,22.0088,22.0487,73766.0
2017-03-13 12:00:00,27.68,27.69,27.63,27.64,49155.0,22.0487,22.0566,22.0088,22.0168,49155.0
2017-03-13 12:10:00,27.64,27.65,27.62,27.63,35821.0,22.0168,22.0248,22.0009,22.0088,35821.0
2017-03-13 12:20:00,27.63,27.65,27.62,27.64,34456.0,22.0088,22.0248,22.0009,22.0168,34456.0
2017-03-13 12:30:00,27.64,27.66,27.63,27.63,41484.0,22.0168,22.0327,22.0088,22.0088,41484.0
2017-03-13 12:40:00,27.63,27.67,27.63,27.67,41133.0,22.0088,22.0407,22.0088,22.0407,41133.0
2017-03-13 12:50:00,27.67,27.68,27.65,27.66,55436.0,22.0407,22.0487,22.0248,22.0327,55436.0
2017-03-13 13:00:00,27.66,27.7,27.65,27.68,54293.0,22.0327,22.0646,22.0248,22.0487,54293.0
2017-03-13 13:10:00,27.67,27.68,27.63,27.63,35686.0,22.0407,22.0487,22.0088,22.0088,35686.0
2017-03-13 13:20:00,27.63,27.67,27.63,27.66,49056.0,22.0088,22.0407,22.0088,22.0327,49056.0
2017-03-13 13:30:00,27.65,27.67,27.63,27.65,106454.0,22.0248,22.0407,22.0088,22.0248,106454.0
2017-03-13 13:40:00,27.64,27.68,27.64,27.64,67734.0,22.0168,22.0487,22.0168,22.0168,67734.0
2017-03-13 13:50:00,27.64,27.65,27.64,27.64,42559.0,22.0168,22.0248,22.0168,22.0168,42559.0
2017-03-13 14:00:00,27.64,27.65,27.63,27.64,31906.0,22.0168,22.0248,22.0088,22.0168,31906.0
2017-03-13 14:10:00,27.63,27.65,27.63,27.63,53863.0,22.0088,22.0248,22.0088,22.0088,53863.0
2017-03-13 14:20:00,27.64,27.68,27.63,27.68,109326.0,22.0168,22.0487,22.0088,22.0487,109326.0
2017-03-13 14:30:00,27.68,27.68,27.66,27.67,68310.0,22.0487,22.0487,22.0327,22.0407,68310.0
2017-03-13 14:40:00,27.68,27.68,27.65,27.65,37542.0,22.0487,22.0487,22.0248,22.0248,37542.0
2017-03-13 14:50:00,27.65,27.66,27.65,27.65,41957.0,22.0248,22.0327,22.0248,22.0248,41957.0
2017-03-13 15:00:00,27.66,27.67,27.65,27.67,55943.0,22.0327,22.0407,22.0248,22.0407,55943.0
2017-03-13 15:10:00,27.67,27.69,27.66,27.67,60481.0,22.0407,22.0566,22.0327,22.0407,60481.0
2017-03-13 15:20:00,27.67,27.69,27.66,27.68,102282.0,22.0407,22.0566,22.0327,22.0487,102282.0
2017-03-13 15:30:00,27.68,27.7,27.67,27.68,115275.0,22.0487,22.0646,22.0407,22.0487,115275.0
2017-03-13 15:40:00,27.68,27.72,27.67,27.71,130848.0,22.0487,22.0805,22.0407,22.0726,130848.0
2017-03-13 15:50:00,27.71,27.72,27.69,27.71,335341.0,22.0726,22.0805,22.0566,22.0726,335341.0
2017-03-14 09:30:00,27.22,27.23,27.0,27.07,469200.0,21.6822,21.6902,21.507,21.5628,469200.0
2017-03-14 09:40:00,27.07,27.14,27.07,27.12,196472.0,21.5628,21.6185,21.5628,21.6026,196472.0
2017-03-14 09:50:00,27.12,27.16,27.07,27.1,293688.0,21.6026,21.6345,21.5628,21.5867,293688.0
2017-03-14 10:00:00,27.1,27.1,26.96,26.96,288350.0,21.5867,21.5867,21.4751,21.4751,288350.0
2017-03-14 10:10:00,26.97,27.03,26.91,26.91,221165.0,21.4831,21.5309,21.4353,21.4353,221165.0
2017-03-14 10:20:00,26.91,26.98,26.85,26.86,326316.0,21.4353,21.4911,21.3875,21.3955,326316.0
2017-03-14 10:30:00,26.86,26.93,26.8,26.9,366901.0,21.3955,21.4512,21.3477,21.4274,366901.0
2017-03-14 10:40:00,26.89,26.9,26.8,26.88,204385.0,21.4194,21.4274,21.3477,21.4114,204385.0
2017-03-14 10:50:00,26.88,27.0,26.87,27.0,179903.0,21.4114,21.507,21.4035,21.507,179903.0
2017-03-14 11:00:00,27.0,27.0,26.95,26.96,138767.0,21.507,21.507,21.4672,21.4751,138767.0
2017-03-14 11:10:00,26.96,27.03,26.96,27.01,191127.0,21.4751,21.5309,21.4751,21.515,191127.0
2017-03-14 11:20:00,27.0,27.01,26.96,27.0,106011.0,21.507,21.515,21.4751,21.507,106011.0
2017-03-14 11:30:00,27.0,27.09,26.99,27.06,178124.0,21.507,21.5787,21.499,21.5548,178124.0
2017-03-14 11:40:00,27.07,27.1,27.04,27.04,77879.0,21.5628,21.5867,21.5389,21.5389,77879.0
2017-03-14 11:50:00,27.05,27.06,27.02,27.02,148564.0,21.5468,21.5548,21.5229,21.5229,148564.0
2017-03-14 12:00:00,27.03,27.06,26.97,26.98,170702.0,21.5309,21.5548,21.4831,21.4911,170702.0
2017-03-14 12:10:00,26.98,26.99,26.93,26.97,170063.0,21.4911,21.499,21.4512,21.4831,170063.0
2017-03-14 12:20:00,26.98,27.02,26.97,27.0,87007.0,21.4911,21.5229,21.4831,21.507,87007.0
2017-03-14 12:30:00,27.0,27.0,26.94,26.96,70773.0,21.507,21.507,21.4592,21.4751,70773.0
2017-03-14 12:40:00,26.96,26.97,26.94,26.95,88847.0,21.4751,21.4831,21.4592,21.4672,88847.0
2017-03-14 12:50:00,26.96,26.96,26.93,26.94,70901.0,21.4751,21.4751,21.4512,21.4592,70901.0
2017-03-14 13:00:00,26.95,26.97,26.92,26.93,93050.0,21.4672,21.4831,21.4433,21.4512,93050.0
2017-03-14 13:10:00,26.94,27.0,26.93,26.95,256352.0,21.4592,21.507,21.4512,21.4672,256352.0
2017-03-14 13:20:00,26.94,26.96,26.92,26.92,98676.0,21.4592,21.4751,21.4433,21.4433,98676.0
2017-03-14 13:30:00,26.93,26.95,26.92,26.95,70706.0,21.4512,21.4672,21.4433,21.4672,70706.0
2017-03-14 13:40:00,26.95,26.95,26.93,26.93,76104.0,21.4672,21.4672,21.4512,21.4512,76104.0
2017-03-14 13:50:00,26.94,26.96,26.91,26.92,153176.0,21.4592,21.4751,21.4353,21.4433,153176.0
2017-03-14 14:00:00,26.92,26.94,26.92,26.94,50757.0,21.4433,21.4592,21.4433,21.4592,50757.0
2017-03-14 14:10:00,26.94,26.94,26.91,26.91,77069.0,21.4592,21.4592,21.4353,21.4353,77069.0
2017-03-14 14:20:00,26.91,26.95,26.91,26.94,74664.0,21.4353,21.4672,21.4353,21.4592,74664.0
2017-03-14 14:30:00,26.94,26.96,26.92,26.94,93205.0,21.4592,21.4751,21.4433,21.4592,93205.0
2017-03-14 14:40:00,26.94,26.95,26.92,26.94,86351.0,21.4592,21.4672,21.4433,21.4592,86351.0
2017-03-14 14:50:00,26.93,26.95,26.91,26.94,95365.0,21.4512,21.4672,21.4353,21.4592,95365.0
2017-03-14 15:00:00,26.94,26.94,26.92,26.92,160894.0,21.4592,21.4592,21.4433,21.4433,160894.0
2017-03-14 15:10:00,26.93,26.94,26.9,26.91,151911.0,21.4512,21.4592,21.4274,21.4353,151911.0
2017-03-14 15:20:00,26.91,26.91,26.9,26.91,95323.0,21.4353,21.4353,21.4274,21.4353,95323.0
2017-03-14 15:30:00,26.91,26.93,26.9,26.92,345871.0,21.4353,21.4512,21.4274,21.4433,345871.0
2017-03-14 15:40:00,26.93,26.93,26.82,26.84,679652.0,21.4512,21.4512,21.3636,21.3796,679652.0
2017-03-14 15:50:00,26.84,26.86,26.83,26.84,972600.0,21.3796,21.3955,21.3716,21.3796,972600.0
2017-03-15 09:30:00,27.0,27.14,26.97,27.06,242410.0,21.507,21.6185,21.4831,21.5548,242410.0
2017-03-15 09:40:00,27.07,27.07,27.0,27.05,148032.0,21.5628,21.5628,21.507,21.5468,148032.0
2017-03-15 09:50:00,27.05,27.09,27.04,27.08,181976.0,21.5468,21.5787,21.5389,21.5707,181976.0
2017-03-15 10:00:00,27.08,27.09,27.02,27.06,103790.0,21.5707,21.5787,21.5229,21.5548,103790.0
2017-03-15 10:10:00,27.06,27.12,27.04,27.06,111630.0,21.5548,21.6026,21.5389,21.5548,111630.0
2017-03-15 10:20:00,27.07,27.2,27.06,27.17,133056.0,21.5628,21.6663,21.5548,21.6424,133056.0
2017-03-15 10:30:00,27.17,27.17,27.13,27.14,75874.0,21.6424,21.6424,21.6106,21.6185,75874.0
2017-03-15 10:40:00,27.14,27.17,27.12,27.16,76766.0,21.6185,21.6424,21.6026,21.6345,76766.0
2017-03-15 10:50:00,27.16,27.19,27.15,27.19,73325.0,21.6345,21.6584,21.6265,21.6584,73325.0
2017-03-15 11:00:00,27.19,27.22,27.17,27.21,68250.0,21.6584,21.6822,21.6424,21.6743,68250.0
2017-03-15 11:10:00,27.22,27.23,27.16,27.16,82780.0,21.6822,21.6902,21.6345,21.6345,82780.0
2017-03-15 11:20:00,27.16,27.19,27.16,27.18,63652.0,21.6345,21.6584,21.6345,21.6504,63652.0
2017-03-15 11:30:00,27.18,27.19,27.16,27.16,82354.0,21.6504,21.6584,21.6345,21.6345,82354.0
2017-03-15 11:40:00,27.16,27.17,27.13,27.14,37570.0,21.6345,21.6424,21.6106,21.6185,37570.0
2017-03-15 11:50:00,27.13,27.14,27.11,27.13,67828.0,21.6106,21.6185,21.5946,21.6106,67828.0
2017-03-15 12:00:00,27.12,27.15,27.12,27.14,44159.0,21.6026,21.6265,21.6026,21.6185,44159.0
2017-03-15 12:10:00,27.15,27.15,27.13,27.14,42043.0,21.6265,21.6265,21.6106,21.6185,42043.0
2017-03-15 12:20:00,27.15,27.2,27.14,27.19,98748.0,21.6265,21.6663,21.6185,21.6584,98748.0
2017-03-15 12:30:00,27.19,27.22,27.17,27.21,68548.0,21.6584,21.6822,21.6424,21.6743,68548.0
2017-03-15 12:40:00,27.21,27.25,27.2,27.23,86714.0,21.6743,21.7061,21.6663,21.6902,86714.0
2017-03-15 12:50:00,27.23,27.24,27.21,27.21,56338.0,21.6902,21.6982,21.6743,21.6743,56338.0
2017-03-15 13:00:00,27.21,27.22,27.16,27.17,94294.0,21.6743,21.6822,21.6345,21.6424,94294.0
2017-03-15 13:10:00,27.17,27.17,27.14,27.14,38129.0,21.6424,21.6424,21.6185,21.6185,38129.0
2017-03-15 13:20:00,27.14,27.15,27.14,27.15,29351.0,21.6185,21.6265,21.6185,21.6265,29351.0
2017-03-15 13:30:00,27.14,27.15,27.12,27.14,60519.0,21.6185,21.6265,21.6026,21.6185,60519.0
2017-03-15 13:40:00,27.14,27.15,27.12,27.12,92120.0,21.6185,21.6265,21.6026,21.6026,92120.0
2017-03-15 13:50:00,27.13,27.13,27.09,27.12,66991.0,21.6106,21.6106,21.5787,21.6026,66991.0
2017-03-15 14:00:00,27.12,27.29,27.12,27.18,297473.0,21.6026,21.738,21.6026,21.6504,297473.0
2017-03-15 14:10:00,27.18,27.24,27.18,27.19,141822.0,21.6504,21.6982,21.6504,21.6584,141822.0
2017-03-15 14:20:00,27.19,27.32,27.18,27.27,434976.0,21.6584,21.7619,21.6504,21.7221,434976.0
2017-03-15 14:30:00,27.26,27.28,27.21,27.24,116595.0,21.7141,21.73,21.6743,21.6982,116595.0
2017-03-15 14:40:00,27.25,27.31,27.23,27.3,173467.0,21.7061,21.7539,21.6902,21.746,173467.0
2017-03-15 14:50:00,27.29,27.33,27.27,27.29,134391.0,21.738,21.7699,21.7221,21.738,134391.0
2017-03-15 15:00:00,27.29,27.3,27.27,27.28,135161.0,21.738,21.746,21.7221,21.73,135161.0
2017-03-15 15:10:00,27.28,27.32,27.25,27.31,146347.0,21.73,21.7619,21.7061,21.7539,146347.0
2017-03-15 15:20:00,27.31,27.33,27.3,27.33,123644.0,21.7539,21.7699,21.746,21.7699,123644.0
2017-03-15 15:30:00,27.33,27.41,27.32,27.4,218737.0,21.7699,21.8336,21.7619,21.8256,218737.0
2017-03-15 15:40:00,27.4,27.4,27.27,27.27,306084.0,21.8256,21.8256,21.7221,21.7221,306084.0
2017-03-15 15:50:00,27.27,27.3,27.22,27.23,848992.0,21.7221,21.746,21.6822,21.6902,848992.0
2017-03-16 09:30:00,27.42,27.45,27.28,27.35,168311.0,21.8416,21.8655,21.73,21.7858,168311.0
2017-03-16 09:40:00,27.35,27.36,27.31,27.32,87801.0,21.7858,21.7938,21.7539,21.7619,87801.0
2017-03-16 09:50:00,27.33,27.34,27.29,27.33,122063.0,21.7699,21.7778,21.738,21.7699,122063.0
2017-03-16 10:00:00,27.34,27.37,27.32,27.33,120996.0,21.7778,21.8017,21.7619,21.7699,120996.0
2017-03-16 10:10:00,27.33,27.33,27.26,27.28,85653.0,21.7699,21.7699,21.7141,21.73,85653.0
2017-03-16 10:20:00,27.27,27.37,27.25,27.36,176482.0,21.7221,21.8017,21.7061,21.7938,176482.0
2017-03-16 10:30:00,27.36,27.41,27.35,27.4,166399.0,21.7938,21.8336,21.7858,21.8256,166399.0
2017-03-16 10:40:00,27.4,27.46,27.39,27.46,110829.0,21.8256,21.8734,21.8177,21.8734,110829.0
2017-03-16 10:50:00,27.46,27.49,27.44,27.49,234473.0,21.8734,21.8973,21.8575,21.8973,234473.0
2017-03-16 11:00:00,27.49,27.49,27.38,27.44,256260.0,21.8973,21.8973,21.8097,21.8575,256260.0
2017-03-16 11:10:00,27.44,27.44,27.33,27.37,57842.0,21.8575,21.8575,21.7699,21.8017,57842.0
2017-03-16 11:20:00,27.37,27.38,27.34,27.35,46193.0,21.8017,21.8097,21.7778,21.7858,46193.0
2017-03-16 11:30:00,27.35,27.37,27.33,27.33,46583.0,21.7858,21.8017,21.7699,21.7699,46583.0
2017-03-16 11:40:00,27.33,27.38,27.33,27.37,53872.0,21.7699,21.8097,21.7699,21.8017,53872.0
2017-03-16 11:50:00,27.37,27.38,27.34,27.37,92349.0,21.8017,21.8097,21.7778,21.8017,92349.0
2017-03-16 12:00:00,27.37,27.38,27.35,27.36,41445.0,21.8017,21.8097,21.7858,21.7938,41445.0
2017-03-16 12:10:00,27.36,27.37,27.34,27.36,63892.0,21.7938,21.8017,21.7778,21.7938,63892.0
2017-03-16 12:20:00,27.37,27.39,27.35,27.37,49809.0,21.8017,21.8177,21.7858,21.8017,49809.0
2017-03-16 12:30:00,27.38,27.38,27.35,27.35,39470.0,21.8097,21.8097,21.7858,21.7858,39470.0
2017-03-16 12:40:00,27.35,27.4,27.35,27.38,75576.0,21.7858,21.8256,21.7858,21.8097,75576.0
2017-03-16 12:50:00,27.37,27.38,27.35,27.35,29063.0,21.8017,21.8097,21.7858,21.7858,29063.0
2017-03-16 13:00:00,27.35,27.37,27.35,27.35,29905.0,21.7858,21.8017,21.7858,21.7858,29905.0
2017-03-16 13:10:00,27.35,27.38,27.34,27.35,64631.0,21.7858,21.8097,21.7778,21.7858,64631.0
2017-03-16 13:20:00,27.35,27.36,27.33,27.35,54582.0,21.7858,21.7938,21.7699,21.7858,54582.0
2017-03-16 13:30:00,27.34,27.38,27.34,27.38,43493.0,21.7778,21.8097,21.7778,21.8097,43493.0
2017-03-16 13:40:00,27.38,27.41,27.38,27.41,123082.0,21.8097,21.8336,21.8097,21.8336,123082.0
2017-03-16 13:50:00,27.41,27.41,27.39,27.39,45144.0,21.8336,21.8336,21.8177,21.8177,45144.0
2017-03-16 14:00:00,27.39,27.4,27.38,27.4,50085.0,21.8177,21.8256,21.8097,21.8256,50085.0
2017-03-16 14:10:00,27.39,27.41,27.39,27.39,41539.0,21.8177,21.8336,21.8177,21.8177,41539.0
2017-03-16 14:20:00,27.39,27.42,27.39,27.42,55187.0,21.8177,21.8416,21.8177,21.8416,55187.0
2017-03-16 14:30:00,27.42,27.42,27.4,27.4,43194.0,21.8416,21.8416,21.8256,21.8256,43194.0
2017-03-16 14:40:00,27.4,27.4,27.32,27.33,70384.0,21.8256,21.8256,21.7619,21.7699,70384.0
2017-03-16 14:50:00,27.34,27.36,27.33,27.33,61166.0,21.7778,21.7938,21.7699,21.7699,61166.0
2017-03-16 15:00:00,27.33,27.34,27.3,27.32,76737.0,21.7699,21.7778,21.746,21.7619,76737.0
2017-03-16 15:10:00,27.33,27.35,27.32,27.33,89741.0,21.7699,21.7858,21.7619,21.7699,89741.0
2017-03-16 15:20:00,27.33,27.34,27.28,27.28,116715.0,21.7699,21.7778,21.73,21.73,116715.0
2017-03-16 15:30:00,27.28,27.31,27.28,27.3,177557.0,21.73,21.7539,21.73,21.746,177557.0
2017-03-16 15:40:00,27.3,27.31,27.27,27.29,266447.0,21.746,21.7539,21.7221,21.738,266447.0
2017-03-16 15:50:00,27.29,27.3,27.24,27.29,586415.0,21.738,21.746,21.6982,21.738,586415.0
2017-03-17 09:30:00,27.3,27.31,27.24,27.25,966069.0,21.746,21.7539,21.6982,21.7061,966069.0
2017-03-17 09:40:00,27.25,27.29,27.23,27.29,64232.0,21.7061,21.738,21.6902,21.738,64232.0
2017-03-17 09:50:00,27.28,27.3,27.23,27.27,132320.0,21.73,21.746,21.6902,21.7221,132320.0
2017-03-17 10:00:00,27.28,27.31,27.26,27.3,95297.0,21.73,21.7539,21.7141,21.746,95297.0
2017-03-17 10:10:00,27.3,27.31,27.28,27.3,75689.0,21.746,21.7539,21.73,21.746,75689.0
2017-03-17 10:20:00,27.3,27.31,27.23,27.23,99597.0,21.746,21.7539,21.6902,21.6902,99597.0
2017-03-17 10:30:00,27.24,27.29,27.23,27.27,77632.0,21.6982,21.738,21.6902,21.7221,77632.0
2017-03-17 10:40:00,27.27,27.29,27.23,27.24,58772.0,21.7221,21.738,21.6902,21.6982,58772.0
2017-03-17 10:50:00,27.24,27.26,27.23,27.25,54367.0,21.6982,21.7141,21.6902,21.7061,54367.0
2017-03-17 11:00:00,27.24,27.26,27.21,27.26,78521.0,21.6982,21.7141,21.6743,21.7141,78521.0
2017-03-17 11:10:00,27.26,27.28,27.24,27.27,92558.0,21.7141,21.73,21.6982,21.7221,92558.0
2017-03-17 11:20:00,27.28,27.3,27.21,27.21,153606.0,21.73,21.746,21.6743,21.6743,153606.0
2017-03-17 11:30:00,27.21,27.22,27.17,27.21,82978.0,21.6743,21.6822,21.6424,21.6743,82978.0
2017-03-17 11:40:00,27.21,27.25,27.2,27.22,52903.0,21.6743,21.7061,21.6663,21.6822,52903.0
2017-03-17 11:50:00,27.22,27.25,27.22,27.25,49681.0,21.6822,21.7061,21.6822,21.7061,49681.0
2017-03-17 12:00:00,27.25,27.26,27.23,27.25,113628.0,21.7061,21.7141,21.6902,21.7061,113628.0
2017-03-17 12:10:00,27.24,27.26,27.24,27.24,67892.0,21.6982,21.7141,21.6982,21.6982,67892.0
2017-03-17 12:20:00,27.25,27.26,27.23,27.24,72127.0,21.7061,21.7141,21.6902,21.6982,72127.0
2017-03-17 12:30:00,27.24,27.26,27.23,27.25,83070.0,21.6982,21.7141,21.6902,21.7061,83070.0
2017-03-17 12:40:00,27.24,27.25,27.23,27.25,53976.0,21.6982,21.7061,21.6902,21.7061,53976.0
2017-03-17 12:50:00,27.25,27.26,27.24,27.25,91837.0,21.7061,21.7141,21.6982,21.7061,91837.0
2017-03-17 13:00:00,27.25,27.25,27.24,27.25,17204.0,21.7061,21.7061,21.6982,21.7061,17204.0
2017-03-17 13:10:00,27.24,27.25,27.22,27.24,76434.0,21.6982,21.7061,21.6822,21.6982,76434.0
2017-03-17 13:20:00,27.24,27.25,27.23,27.25,32393.0,21.6982,21.7061,21.6902,21.7061,32393.0
2017-03-17 13:30:00,27.24,27.26,27.24,27.24,342579.0,21.6982,21.7141,21.6982,21.6982,342579.0
2017-03-17 13:40:00,27.25,27.25,27.2,27.21,119705.0,21.7061,21.7061,21.6663,21.6743,119705.0
2017-03-17 13:50:00,27.22,27.23,27.2,27.2,86876.0,21.6822,21.6902,21.6663,21.6663,86876.0
2017-03-17 14:00:00,27.21,27.26,27.2,27.25,91867.0,21.6743,21.7141,21.6663,21.7061,91867.0
2017-03-17 14:10:00,27.25,27.26,27.24,27.25,129734.0,21.7061,21.7141,21.6982,21.7061,129734.0
2017-03-17 14:20:00,27.25,27.26,27.23,27.24,92089.0,21.7061,21.7141,21.6902,21.6982,92089.0
2017-03-17 14:30:00,27.24,27.26,27.23,27.24,61415.0,21.6982,21.7141,21.6902,21.6982,61415.0
2017-03-17 14:40:00,27.24,27.26,27.23,27.25,89277.0,21.6982,21.7141,21.6902,21.7061,89277.0
2017-03-17 14:50:00,27.25,27.28,27.24,27.25,80870.0,21.7061,21.73,21.6982,21.7061,80870.0
2017-03-17 15:00:00,27.25,27.27,27.25,27.25,80956.0,21.7061,21.7221,21.7061,21.7061,80956.0
2017-03-17 15:10:00,27.26,27.26,27.23,27.23,46641.0,21.7141,21.7141,21.6902,21.6902,46641.0
2017-03-17 15:20:00,27.23,27.24,27.2,27.21,87742.0,21.6902,21.6982,21.6663,21.6743,87742.0
2017-03-17 15:30:00,27.21,27.21,27.19,27.2,133662.0,21.6743,21.6743,21.6584,21.6663,133662.0
2017-03-17 15:40:00,27.21,27.26,27.2,27.26,361782.0,21.6743,21.7141,21.6663,21.7141,361782.0
2017-03-17 15:50:00,27.25,27.29,27.24,27.24,712330.0,21.7061,21.738,21.6982,21.6982,712330.0
2017-03-20 09:30:00,27.31,27.41,27.25,27.37,210839.0,21.7539,21.8336,21.7061,21.8017,210839.0
2017-03-20 09:40:00,27.38,27.45,27.37,27.45,84660.0,21.8097,21.8655,21.8017,21.8655,84660.0
2017-03-20 09:50:00,27.45,27.45,27.39,27.41,82025.0,21.8655,21.8655,21.8177,21.8336,82025.0
2017-03-20 10:00:00,27.41,27.48,27.4,27.45,83300.0,21.8336,21.8894,21.8256,21.8655,83300.0
2017-03-20 10:10:00,27.46,27.51,27.45,27.51,106372.0,21.8734,21.9133,21.8655,21.9133,106372.0
2017-03-20 10:20:00,27.5,27.54,27.48,27.5,83551.0,21.9053,21.9371,21.8894,21.9053,83551.0
2017-03-20 10:30:00,27.49,27.5,27.35,27.36,108887.0,21.8973,21.9053,21.7858,21.7938,108887.0
2017-03-20 10:40:00,27.36,27.43,27.34,27.42,140685.0,21.7938,21.8495,21.7778,21.8416,140685.0
2017-03-20 10:50:00,27.42,27.44,27.38,27.4,56509.0,21.8416,21.8575,21.8097,21.8256,56509.0
2017-03-20 11:00:00,27.4,27.43,27.37,27.43,77723.0,21.8256,21.8495,21.8017,21.8495,77723.0
2017-03-20 11:10:00,27.43,27.44,27.4,27.44,46738.0,21.8495,21.8575,21.8256,21.8575,46738.0
2017-03-20 11:20:00,27.44,27.48,27.4,27.45,81507.0,21.8575,21.8894,21.8256,21.8655,81507.0
2017-03-20 11:30:00,27.45,27.47,27.44,27.46,45509.0,21.8655,21.8814,21.8575,21.8734,45509.0
2017-03-20 11:40:00,27.46,27.49,27.44,27.49,42999.0,21.8734,21.8973,21.8575,21.8973,42999.0
2017-03-20 11:50:00,27.49,27.5,27.47,27.49,45413.0,21.8973,21.9053,21.8814,21.8973,45413.0
2017-03-20 12:00:00,27.49,27.5,27.46,27.47,47512.0,21.8973,21.9053,21.8734,21.8814,47512.0
2017-03-20 12:10:00,27.47,27.49,27.42,27.44,44149.0,21.8814,21.8973,21.8416,21.8575,44149.0
2017-03-20 12:20:00,27.44,27.45,27.39,27.39,61232.0,21.8575,21.8655,21.8177,21.8177,61232.0
2017-03-20 12:30:00,27.39,27.4,27.36,27.4,50768.0,21.8177,21.8256,21.7938,21.8256,50768.0
2017-03-20 12:40:00,27.4,27.44,27.39,27.41,54169.0,21.8256,21.8575,21.8177,21.8336,54169.0
2017-03-20 12:50:00,27.41,27.43,27.4,27.43,35313.0,21.8336,21.8495,21.8256,21.8495,35313.0
2017-03-20 13:00:00,27.43,27.43,27.39,27.4,39647.0,21.8495,21.8495,21.8177,21.8256,39647.0
2017-03-20 13:10:00,27.39,27.41,27.39,27.41,29794.0,21.8177,21.8336,21.8177,21.8336,29794.0
2017-03-20 13:20:00,27.41,27.42,27.39,27.42,37605.0,21.8336,21.8416,21.8177,21.8416,37605.0
2017-03-20 13:30:00,27.41,27.43,27.38,27.38,39351.0,21.8336,21.8495,21.8097,21.8097,39351.0
2017-03-20 13:40:00,27.38,27.38,27.32,27.36,72275.0,21.8097,21.8097,21.7619,21.7938,72275.0
2017-03-20 13:50:00,27.35,27.36,27.34,27.36,60489.0,21.7858,21.7938,21.7778,21.7938,60489.0
2017-03-20 14:00:00,27.36,27.37,27.34,27.36,111266.0,21.7938,21.8017,21.7778,21.7938,111266.0
2017-03-20 14:10:00,27.36,27.38,27.35,27.37,53249.0,21.7938,21.8097,21.7858,21.8017,53249.0
2017-03-20 14:20:00,27.36,27.38,27.34,27.38,35665.0,21.7938,21.8097,21.7778,21.8097,35665.0
2017-03-20 14:30:00,27.37,27.38,27.32,27.33,62745.0,21.8017,21.8097,21.7619,21.7699,62745.0
2017-03-20 14:40:00,27.33,27.35,27.3,27.3,51323.0,21.7699,21.7858,21.746,21.746,51323.0
2017-03-20 14:50:00,27.3,27.32,27.3,27.32,79065.0,21.746,21.7619,21.746,21.7619,79065.0
2017-03-20 15:00:00,27.32,27.33,27.3,27.31,69488.0,21.7619,21.7699,21.746,21.7539,69488.0
2017-03-20 15:10:00,27.31,27.35,27.3,27.33,249390.0,21.7539,21.7858,21.746,21.7699,249390.0
2017-03-20 15:20:00,27.33,27.34,27.33,27.34,66407.0,21.7699,21.7778,21.7699,21.7778,66407.0
2017-03-20 15:30:00,27.34,27.34,27.3,27.3,523312.0,21.7778,21.7778,21.746,21.746,523312.0
2017-03-20 15:40:00,27.31,27.31,27.3,27.31,290452.0,21.7539,21.7539,21.746,21.7539,290452.0
2017-03-20 15:50:00,27.3,27.31,27.28,27.3,438806.0,21.746,21.7539,21.73,21.746,438806.0
2017-03-21 09:30:00,27.41,27.68,27.41,27.45,263723.0,21.8336,22.0487,21.8336,21.8655,263723.0
2017-03-21 09:40:00,27.45,27.52,27.43,27.44,85245.0,21.8655,21.9212,21.8495,21.8575,85245.0
2017-03-21 09:50:00,27.43,27.46,27.37,27.37,93257.0,21.8495,21.8734,21.8017,21.8017,93257.0
2017-03-21 10:00:00,27.37,27.37,27.33,27.36,85032.0,21.8017,21.8017,21.7699,21.7938,85032.0
2017-03-21 10:10:00,27.36,27.39,27.31,27.35,91793.0,21.7938,21.8177,21.7539,21.7858,91793.0
2017-03-21 10:20:00,27.35,27.35,27.21,27.22,166687.0,21.7858,21.7858,21.6743,21.6822,166687.0
2017-03-21 10:30:00,27.23,27.23,27.19,27.22,118751.0,21.6902,21.6902,21.6584,21.6822,118751.0
2017-03-21 10:40:00,27.21,27.22,27.18,27.18,61664.0,21.6743,21.6822,21.6504,21.6504,61664.0
2017-03-21 10:50:00,27.18,27.19,27.08,27.11,178423.0,21.6504,21.6584,21.5707,21.5946,178423.0
2017-03-21 11:00:00,27.11,27.11,27.06,27.07,168598.0,21.5946,21.5946,21.5548,21.5628,168598.0
2017-03-21 11:10:00,27.07,27.08,26.92,26.94,197050.0,21.5628,21.5707,21.4433,21.4592,197050.0
2017-03-21 11:20:00,26.93,27.02,26.92,27.01,110020.0,21.4512,21.5229,21.4433,21.515,110020.0
2017-03-21 11:30:00,27.0,27.02,26.95,26.98,173164.0,21.507,21.5229,21.4672,21.4911,173164.0
2017-03-21 11:40:00,26.98,27.02,26.94,27.01,91244.0,21.4911,21.5229,21.4592,21.515,91244.0
2017-03-21 11:50:00,27.02,27.07,27.0,27.06,89497.0,21.5229,21.5628,21.507,21.5548,89497.0
2017-03-21 12:00:00,27.06,27.1,27.03,27.09,116729.0,21.5548,21.5867,21.5309,21.5787,116729.0
2017-03-21 12:10:00,27.1,27.1,27.0,27.0,78246.0,21.5867,21.5867,21.507,21.507,78246.0
2017-03-21 12:20:00,27.01,27.03,26.96,27.0,64045.0,21.515,21.5309,21.4751,21.507,64045.0
2017-03-21 12:30:00,27.0,27.03,26.98,26.99,49635.0,21.507,21.5309,21.4911,21.499,49635.0
2017-03-21 12:40:00,26.99,27.0,26.93,26.93,61477.0,21.499,21.507,21.4512,21.4512,61477.0
2017-03-21 12:50:00,26.93,26.97,26.91,26.94,74946.0,21.4512,21.4831,21.4353,21.4592,74946.0
2017-03-21 13:00:00,26.94,26.96,26.89,26.89,97598.0,21.4592,21.4751,21.4194,21.4194,97598.0
2017-03-21 13:10:00,26.89,26.92,26.87,26.91,80683.0,21.4194,21.4433,21.4035,21.4353,80683.0
2017-03-21 13:20:00,26.9,26.93,26.85,26.93,107489.0,21.4274,21.4512,21.3875,21.4512,107489.0
2017-03-21 13:30:00,26.93,26.96,26.91,26.93,87476.0,21.4512,21.4751,21.4353,21.4512,87476.0
2017-03-21 13:40:00,26.94,26.94,26.89,26.91,52439.0,21.4592,21.4592,21.4194,21.4353,52439.0
2017-03-21 13:50:00,26.9,26.92,26.84,26.85,58266.0,21.4274,21.4433,21.3796,21.3875,58266.0
2017-03-21 14:00:00,26.84,26.93,26.84,26.93,91706.0,21.3796,21.4512,21.3796,21.4512,91706.0
2017-03-21 14:10:00,26.93,27.0,26.91,27.0,161435.0,21.4512,21.507,21.4353,21.507,161435.0
2017-03-21 14:20:00,26.99,27.0,26.95,26.98,80101.0,21.499,21.507,21.4672,21.4911,80101.0
2017-03-21 14:30:00,26.98,27.03,26.97,27.01,96501.0,21.4911,21.5309,21.4831,21.515,96501.0
2017-03-21 14:40:00,27.01,27.02,26.92,26.95,130656.0,21.515,21.5229,21.4433,21.4672,130656.0
2017-03-21 14:50:00,26.95,27.01,26.93,26.98,100194.0,21.4672,21.515,21.4512,21.4911,100194.0
2017-03-21 15:00:00,26.98,27.01,26.96,26.98,88185.0,21.4911,21.515,21.4751,21.4911,88185.0
2017-03-21 15:10:00,26.98,27.01,26.98,26.99,177300.0,21.4911,21.515,21.4911,21.499,177300.0
2017-03-21 15:20:00,26.99,26.99,26.93,26.96,282959.0,21.499,21.499,21.4512,21.4751,282959.0
2017-03-21 15:30:00,26.96,26.97,26.89,26.9,263877.0,21.4751,21.4831,21.4194,21.4274,263877.0
2017-03-21 15:40:00,26.89,26.9,26.83,26.84,353707.0,21.4194,21.4274,21.3716,21.3796,353707.0
2017-03-21 15:50:00,26.84,26.87,26.79,26.86,759821.0,21.3796,21.4035,21.3397,21.3955,759821.0
2017-03-22 09:30:00,26.87,26.99,26.87,26.92,219790.0,21.4035,21.499,21.4035,21.4433,219790.0
2017-03-22 09:40:00,26.93,27.02,26.93,27.02,227443.0,21.4512,21.5229,21.4512,21.5229,227443.0
2017-03-22 09:50:00,27.03,27.09,26.98,26.98,200382.0,21.5309,21.5787,21.4911,21.4911,200382.0
2017-03-22 10:00:00,26.99,27.03,26.96,26.98,143605.0,21.499,21.5309,21.4751,21.4911,143605.0
2017-03-22 10:10:00,26.98,27.02,26.95,26.99,117400.0,21.4911,21.5229,21.4672,21.499,117400.0
2017-03-22 10:20:00,27.0,27.08,26.99,27.07,109682.0,21.507,21.5707,21.499,21.5628,109682.0
2017-03-22 10:30:00,27.06,27.11,26.99,27.09,172062.0,21.5548,21.5946,21.499,21.5787,172062.0
2017-03-22 10:40:00,27.09,27.13,27.07,27.1,136447.0,21.5787,21.6106,21.5628,21.5867,136447.0
2017-03-22 10:50:00,27.1,27.18,27.09,27.18,123428.0,21.5867,21.6504,21.5787,21.6504,123428.0
2017-03-22 11:00:00,27.17,27.18,27.12,27.14,112610.0,21.6424,21.6504,21.6026,21.6185,112610.0
2017-03-22 11:10:00,27.15,27.24,27.11,27.2,106696.0,21.6265,21.6982,21.5946,21.6663,106696.0
2017-03-22 11:20:00,27.21,27.24,27.19,27.21,143442.0,21.6743,21.6982,21.6584,21.6743,143442.0
2017-03-22 11:30:00,27.21,27.24,27.2,27.21,72963.0,21.6743,21.6982,21.6663,21.6743,72963.0
2017-03-22 11:40:00,27.22,27.23,27.2,27.22,85333.0,21.6822,21.6902,21.6663,21.6822,85333.0
2017-03-22 11:50:00,27.22,27.23,27.2,27.22,59097.0,21.6822,21.6902,21.6663,21.6822,59097.0
2017-03-22 12:00:00,27.21,27.23,27.2,27.21,56622.0,21.6743,21.6902,21.6663,21.6743,56622.0
2017-03-22 12:10:00,27.2,27.21,27.15,27.16,45988.0,21.6663,21.6743,21.6265,21.6345,45988.0
2017-03-22 12:20:00,27.15,27.17,27.14,27.17,55683.0,21.6265,21.6424,21.6185,21.6424,55683.0
2017-03-22 12:30:00,27.17,27.21,27.14,27.19,113794.0,21.6424,21.6743,21.6185,21.6584,113794.0
2017-03-22 12:40:00,27.19,27.19,27.15,27.18,63539.0,21.6584,21.6584,21.6265,21.6504,63539.0
2017-03-22 12:50:00,27.17,27.19,27.14,27.16,93922.0,21.6424,21.6584,21.6185,21.6345,93922.0
2017-03-22 13:00:00,27.16,27.18,27.12,27.14,87872.0,21.6345,21.6504,21.6026,21.6185,87872.0
2017-03-22 13:10:00,27.14,27.2,27.14,27.19,71649.0,21.6185,21.6663,21.6185,21.6584,71649.0
2017-03-22 13:20:00,27.19,27.22,27.18,27.2,116725.0,21.6584,21.6822,21.6504,21.6663,116725.0
2017-03-22 13:30:00,27.2,27.26,27.2,27.26,104697.0,21.6663,21.7141,21.6663,21.7141,104697.0
2017-03-22 13:40:00,27.26,27.27,27.22,27.25,69415.0,21.7141,21.7221,21.6822,21.7061,69415.0
2017-03-22 13:50:00,27.26,27.26,27.21,27.21,45071.0,21.7141,21.7141,21.6743,21.6743,45071.0
2017-03-22 14:00:00,27.22,27.28,27.21,27.26,68977.0,21.6822,21.73,21.6743,21.7141,68977.0
2017-03-22 14:10:00,27.26,27.3,27.25,27.27,74276.0,21.7141,21.746,21.7061,21.7221,74276.0
2017-03-22 14:20:00,27.28,27.31,27.27,27.27,79946.0,21.73,21.7539,21.7221,21.7221,79946.0
2017-03-22 14:30:00,27.28,27.34,27.27,27.33,61316.0,21.73,21.7778,21.7221,21.7699,61316.0
2017-03-22 14:40:00,27.34,27.35,27.31,27.35,101846.0,21.7778,21.7858,21.7539,21.7858,101846.0
2017-03-22 14:50:00,27.34,27.38,27.33,27.37,91086.0,21.7778,21.8097,21.7699,21.8017,91086.0
2017-03-22 15:00:00,27.36,27.38,27.36,27.38,97755.0,21.7938,21.8097,21.7938,21.8097,97755.0
2017-03-22 15:10:00,27.37,27.43,27.36,27.42,111644.0,21.8017,21.8495,21.7938,21.8416,111644.0
2017-03-22 15:20:00,27.43,27.45,27.39,27.39,158914.0,21.8495,21.8655,21.8177,21.8177,158914.0
2017-03-22 15:30:00,27.39,27.4,27.33,27.34,218460.0,21.8177,21.8256,21.7699,21.7778,218460.0
2017-03-22 15:40:00,27.33,27.39,27.33,27.38,310278.0,21.7699,21.8177,21.7699,21.8097,310278.0
2017-03-22 15:50:00,27.37,27.41,27.35,27.36,685847.0,21.8017,21.8336,21.7858,21.7938,685847.0
2017-03-23 09:30:00,27.33,27.45,27.3,27.4,112335.0,21.7699,21.8655,21.746,21.8256,112335.0
2017-03-23 09:40:00,27.39,27.43,27.39,27.42,93453.0,21.8177,21.8495,21.8177,21.8416,93453.0
2017-03-23 09:50:00,27.42,27.44,27.37,27.43,63455.0,21.8416,21.8575,21.8017,21.8495,63455.0
2017-03-23 10:00:00,27.44,27.48,27.41,27.42,59035.0,21.8575,21.8894,21.8336,21.8416,59035.0
2017-03-23 10:10:00,27.42,27.46,27.4,27.43,48038.0,21.8416,21.8734,21.8256,21.8495,48038.0
2017-03-23 10:20:00,27.43,27.47,27.43,27.46,59277.0,21.8495,21.8814,21.8495,21.8734,59277.0
2017-03-23 10:30:00,27.45,27.5,27.42,27.49,106806.0,21.8655,21.9053,21.8416,21.8973,106806.0
2017-03-23 10:40:00,27.5,27.55,27.49,27.54,240608.0,21.9053,21.9451,21.8973,21.9371,240608.0
2017-03-23 10:50:00,27.55,27.56,27.48,27.49,91211.0,21.9451,21.9531,21.8894,21.8973,91211.0
2017-03-23 11:00:00,27.48,27.52,27.48,27.52,105251.0,21.8894,21.9212,21.8894,21.9212,105251.0
2017-03-23 11:10:00,27.52,27.56,27.5,27.54,103444.0,21.9212,21.9531,21.9053,21.9371,103444.0
2017-03-23 11:20:00,27.54,27.54,27.5,27.51,69531.0,21.9371,21.9371,21.9053,21.9133,69531.0
2017-03-23 11:30:00,27.51,27.52,27.49,27.52,119226.0,21.9133,21.9212,21.8973,21.9212,119226.0
2017-03-23 11:40:00,27.52,27.54,27.51,27.52,47029.0,21.9212,21.9371,21.9133,21.9212,47029.0
2017-03-23 11:50:00,27.52,27.53,27.49,27.5,80926.0,21.9212,21.9292,21.8973,21.9053,80926.0
2017-03-23 12:00:00,27.5,27.51,27.48,27.49,53018.0,21.9053,21.9133,21.8894,21.8973,53018.0
2017-03-23 12:10:00,27.5,27.55,27.49,27.53,56321.0,21.9053,21.9451,21.8973,21.9292,56321.0
2017-03-23 12:20:00,27.53,27.55,27.52,27.53,29761.0,21.9292,21.9451,21.9212,21.9292,29761.0
2017-03-23 12:30:00,27.53,27.55,27.51,27.53,47035.0,21.9292,21.9451,21.9133,21.9292,47035.0
2017-03-23 12:40:00,27.53,27.54,27.46,27.46,82835.0,21.9292,21.9371,21.8734,21.8734,82835.0
2017-03-23 12:50:00,27.46,27.47,27.45,27.46,247435.0,21.8734,21.8814,21.8655,21.8734,247435.0
2017-03-23 13:00:00,27.46,27.46,27.34,27.35,145251.0,21.8734,21.8734,21.7778,21.7858,145251.0
2017-03-23 13:10:00,27.35,27.38,27.32,27.35,101116.0,21.7858,21.8097,21.7619,21.7858,101116.0
2017-03-23 13:20:00,27.35,27.43,27.35,27.38,99545.0,21.7858,21.8495,21.7858,21.8097,99545.0
2017-03-23 13:30:00,27.38,27.42,27.34,27.34,88035.0,21.8097,21.8416,21.7778,21.7778,88035.0
2017-03-23 13:40:00,27.34,27.47,27.33,27.46,246810.0,21.7778,21.8814,21.7699,21.8734,246810.0
2017-03-23 13:50:00,27.46,27.49,27.45,27.46,61302.0,21.8734,21.8973,21.8655,21.8734,61302.0
2017-03-23 14:00:00,27.45,27.48,27.44,27.48,56685.0,21.8655,21.8894,21.8575,21.8894,56685.0
2017-03-23 14:10:00,27.48,27.48,27.45,27.48,42536.0,21.8894,21.8894,21.8655,21.8894,42536.0
2017-03-23 14:20:00,27.48,27.49,27.44,27.44,40589.0,21.8894,21.8973,21.8575,21.8575,40589.0
2017-03-23 14:30:00,27.43,27.46,27.42,27.46,64103.0,21.8495,21.8734,21.8416,21.8734,64103.0
2017-03-23 14:40:00,27.45,27.51,27.43,27.5,121430.0,21.8655,21.9133,21.8495,21.9053,121430.0
2017-03-23 14:50:00,27.5,27.52,27.47,27.47,76552.0,21.9053,21.9212,21.8814,21.8814,76552.0
2017-03-23 15:00:00,27.48,27.48,27.42,27.45,74027.0,21.8894,21.8894,21.8416,21.8655,74027.0
2017-03-23 15:10:00,27.45,27.45,27.37,27.38,134113.0,21.8655,21.8655,21.8017,21.8097,134113.0
2017-03-23 15:20:00,27.38,27.42,27.34,27.35,169179.0,21.8097,21.8416,21.7778,21.7858,169179.0
2017-03-23 15:30:00,27.35,27.37,27.28,27.34,190650.0,21.7858,21.8017,21.73,21.7778,190650.0
2017-03-23 15:40:00,27.33,27.36,27.28,27.36,373778.0,21.7699,21.7938,21.73,21.7938,373778.0
2017-03-23 15:50:00,27.35,27.36,27.3,27.34,679532.0,21.7858,21.7938,21.746,21.7778,679532.0
2017-03-24 09:30:00,27.44,27.54,27.44,27.47,107106.0,21.8575,21.9371,21.8575,21.8814,107106.0
2017-03-24 09:40:00,27.48,27.54,27.46,27.54,42960.0,21.8894,21.9371,21.8734,21.9371,42960.0
2017-03-24 09:50:00,27.54,27.54,27.47,27.5,153012.0,21.9371,21.9371,21.8814,21.9053,153012.0
2017-03-24 10:00:00,27.5,27.5,27.47,27.47,94776.0,21.9053,21.9053,21.8814,21.8814,94776.0
2017-03-24 10:10:00,27.46,27.53,27.44,27.51,68932.0,21.8734,21.9292,21.8575,21.9133,68932.0
2017-03-24 10:20:00,27.51,27.53,27.47,27.53,56579.0,21.9133,21.9292,21.8814,21.9292,56579.0
2017-03-24 10:30:00,27.53,27.56,27.51,27.56,64066.0,21.9292,21.9531,21.9133,21.9531,64066.0
2017-03-24 10:40:00,27.56,27.58,27.53,27.55,51852.0,21.9531,21.969,21.9292,21.9451,51852.0
2017-03-24 10:50:00,27.55,27.58,27.52,27.56,52913.0,21.9451,21.969,21.9212,21.9531,52913.0
2017-03-24 11:00:00,27.57,27.57,27.54,27.55,41683.0,21.961,21.961,21.9371,21.9451,41683.0
2017-03-24 11:10:00,27.55,27.56,27.52,27.54,53608.0,21.9451,21.9531,21.9212,21.9371,53608.0
2017-03-24 11:20:00,27.53,27.53,27.47,27.48,39339.0,21.9292,21.9292,21.8814,21.8894,39339.0
2017-03-24 11:30:00,27.48,27.53,27.48,27.5,42018.0,21.8894,21.9292,21.8894,21.9053,42018.0
2017-03-24 11:40:00,27.5,27.53,27.46,27.46,51014.0,21.9053,21.9292,21.8734,21.8734,51014.0
2017-03-24 11:50:00,27.47,27.5,27.45,27.49,60760.0,21.8814,21.9053,21.8655,21.8973,60760.0
2017-03-24 12:00:00,27.49,27.51,27.47,27.5,59337.0,21.8973,21.9133,21.8814,21.9053,59337.0
2017-03-24 12:10:00,27.5,27.51,27.44,27.44,111085.0,21.9053,21.9133,21.8575,21.8575,111085.0
2017-03-24 12:20:00,27.44,27.51,27.42,27.48,112185.0,21.8575,21.9133,21.8416,21.8894,112185.0
2017-03-24 12:30:00,27.48,27.5,27.43,27.47,104295.0,21.8894,21.9053,21.8495,21.8814,104295.0
2017-03-24 12:40:00,27.47,27.5,27.46,27.5,42722.0,21.8814,21.9053,21.8734,21.9053,42722.0
2017-03-24 12:50:00,27.49,27.5,27.45,27.48,50516.0,21.8973,21.9053,21.8655,21.8894,50516.0
2017-03-24 13:00:00,27.48,27.49,27.45,27.46,49433.0,21.8894,21.8973,21.8655,21.8734,49433.0
2017-03-24 13:10:00,27.46,27.49,27.45,27.47,61364.0,21.8734,21.8973,21.8655,21.8814,61364.0
2017-03-24 13:20:00,27.46,27.52,27.46,27.49,72952.0,21.8734,21.9212,21.8734,21.8973,72952.0
2017-03-24 13:30:00,27.49,27.49,27.46,27.48,31436.0,21.8973,21.8973,21.8734,21.8894,31436.0
2017-03-24 13:40:00,27.47,27.49,27.46,27.47,37213.0,21.8814,21.8973,21.8734,21.8814,37213.0
2017-03-24 13:50:00,27.46,27.47,27.41,27.44,72958.0,21.8734,21.8814,21.8336,21.8575,72958.0
2017-03-24 14:00:00,27.44,27.47,27.44,27.45,73791.0,21.8575,21.8814,21.8575,21.8655,73791.0
2017-03-24 14:10:00,27.45,27.47,27.44,27.46,134103.0,21.8655,21.8814,21.8575,21.8734,134103.0
2017-03-24 14:20:00,27.46,27.47,27.42,27.44,84295.0,21.8734,21.8814,21.8416,21.8575,84295.0
2017-03-24 14:30:00,27.44,27.46,27.42,27.43,64128.0,21.8575,21.8734,21.8416,21.8495,64128.0
2017-03-24 14:40:00,27.43,27.43,27.38,27.4,61477.0,21.8495,21.8495,21.8097,21.8256,61477.0
2017-03-24 14:50:00,27.41,27.41,27.36,27.38,140835.0,21.8336,21.8336,21.7938,21.8097,140835.0
2017-03-24 15:00:00,27.39,27.39,27.31,27.34,213693.0,21.8177,21.8177,21.7539,21.7778,213693.0
2017-03-24 15:10:00,27.33,27.34,27.27,27.29,112668.0,21.7699,21.7778,21.7221,21.738,112668.0
2017-03-24 15:20:00,27.29,27.33,27.26,27.32,88784.0,21.738,21.7699,21.7141,21.7619,88784.0
2017-03-24 15:30:00,27.33,27.46,27.3,27.46,206100.0,21.7699,21.8734,21.746,21.8734,206100.0
2017-03-24 15:40:00,27.46,27.5,27.41,27.42,305002.0,21.8734,21.9053,21.8336,21.8416,305002.0
2017-03-24 15:50:00,27.43,27.47,27.39,27.42,457635.0,21.8495,21.8814,21.8177,21.8416,457635.0
2017-03-27 09:30:00,27.11,27.14,26.88,26.96,239255.0,21.5946,21.6185,21.4114,21.4751,239255.0
2017-03-27 09:40:00,26.96,26.99,26.86,26.95,137724.0,21.4751,21.499,21.3955,21.4672,137724.0
2017-03-27 09:50:00,26.96,27.08,26.95,27.05,160766.0,21.4751,21.5707,21.4672,21.5468,160766.0
2017-03-27 10:00:00,27.04,27.04,26.93,26.96,119587.0,21.5389,21.5389,21.4512,21.4751,119587.0
2017-03-27 10:10:00,26.96,27.0,26.95,26.96,78980.0,21.4751,21.507,21.4672,21.4751,78980.0
2017-03-27 10:20:00,26.96,26.98,26.91,26.94,145302.0,21.4751,21.4911,21.4353,21.4592,145302.0
2017-03-27 10:30:00,26.95,27.06,26.94,27.04,169964.0,21.4672,21.5548,21.4592,21.5389,169964.0
2017-03-27 10:40:00,27.04,27.12,27.02,27.09,104807.0,21.5389,21.6026,21.5229,21.5787,104807.0
2017-03-27 10:50:00,27.09,27.13,27.05,27.11,67352.0,21.5787,21.6106,21.5468,21.5946,67352.0
2017-03-27 11:00:00,27.12,27.13,27.08,27.11,67719.0,21.6026,21.6106,21.5707,21.5946,67719.0
2017-03-27 11:10:00,27.1,27.13,27.08,27.13,81266.0,21.5867,21.6106,21.5707,21.6106,81266.0
2017-03-27 11:20:00,27.13,27.15,27.08,27.14,123267.0,21.6106,21.6265,21.5707,21.6185,123267.0
2017-03-27 11:30:00,27.15,27.19,27.13,27.18,102191.0,21.6265,21.6584,21.6106,21.6504,102191.0
2017-03-27 11:40:00,27.18,27.2,27.11,27.12,85998.0,21.6504,21.6663,21.5946,21.6026,85998.0
2017-03-27 11:50:00,27.12,27.17,27.08,27.17,125163.0,21.6026,21.6424,21.5707,21.6424,125163.0
2017-03-27 12:00:00,27.17,27.24,27.16,27.2,78418.0,21.6424,21.6982,21.6345,21.6663,78418.0
2017-03-27 12:10:00,27.2,27.21,27.17,27.21,95821.0,21.6663,21.6743,21.6424,21.6743,95821.0
2017-03-27 12:20:00,27.21,27.24,27.18,27.24,131710.0,21.6743,21.6982,21.6504,21.6982,131710.0
2017-03-27 12:30:00,27.24,27.28,27.23,27.26,78563.0,21.6982,21.73,21.6902,21.7141,78563.0
2017-03-27 12:40:00,27.26,27.3,27.24,27.27,69888.0,21.7141,21.746,21.6982,21.7221,69888.0
2017-03-27 12:50:00,27.28,27.32,27.27,27.32,38491.0,21.73,21.7619,21.7221,21.7619,38491.0
2017-03-27 13:00:00,27.31,27.35,27.3,27.34,78016.0,21.7539,21.7858,21.746,21.7778,78016.0
2017-03-27 13:10:00,27.34,27.35,27.32,27.35,87008.0,21.7778,21.7858,21.7619,21.7858,87008.0
2017-03-27 13:20:00,27.35,27.38,27.33,27.35,46343.0,21.7858,21.8097,21.7699,21.7858,46343.0
2017-03-27 13:30:00,27.34,27.36,27.32,27.33,60945.0,21.7778,21.7938,21.7619,21.7699,60945.0
2017-03-27 13:40:00,27.34,27.36,27.33,27.34,48465.0,21.7778,21.7938,21.7699,21.7778,48465.0
2017-03-27 13:50:00,27.34,27.36,27.32,27.34,119582.0,21.7778,21.7938,21.7619,21.7778,119582.0
2017-03-27 14:00:00,27.35,27.38,27.34,27.37,78154.0,21.7858,21.8097,21.7778,21.8017,78154.0
2017-03-27 14:10:00,27.36,27.37,27.31,27.33,98089.0,21.7938,21.8017,21.7539,21.7699,98089.0
2017-03-27 14:20:00,27.32,27.35,27.31,27.35,50825.0,21.7619,21.7858,21.7539,21.7858,50825.0
2017-03-27 14:30:00,27.34,27.36,27.32,27.36,39020.0,21.7778,21.7938,21.7619,21.7938,39020.0
2017-03-27 14:40:00,27.35,27.38,27.34,27.37,70728.0,21.7858,21.8097,21.7778,21.8017,70728.0
2017-03-27 14:50:00,27.37,27.43,27.36,27.42,39704.0,21.8017,21.8495,21.7938,21.8416,39704.0
2017-03-27 15:00:00,27.43,27.43,27.4,27.43,91882.0,21.8495,21.8495,21.8256,21.8495,91882.0
2017-03-27 15:10:00,27.43,27.45,27.42,27.45,61600.0,21.8495,21.8655,21.8416,21.8655,61600.0
2017-03-27 15:20:00,27.45,27.45,27.43,27.44,119770.0,21.8655,21.8655,21.8495,21.8575,119770.0
2017-03-27 15:30:00,27.44,27.44,27.39,27.42,115705.0,21.8575,21.8575,21.8177,21.8416,115705.0
2017-03-27 15:40:00,27.43,27.48,27.42,27.46,268123.0,21.8495,21.8894,21.8416,21.8734,268123.0
2017-03-27 15:50:00,27.46,27.47,27.39,27.41,253066.0,21.8734,21.8814,21.8177,21.8336,253066.0
2017-03-28 09:30:00,27.4,27.49,27.39,27.45,126013.0,21.8256,21.8973,21.8177,21.8655,126013.0
2017-03-28 09:40:00,27.45,27.48,27.37,27.39,54734.0,21.8655,21.8894,21.8017,21.8177,54734.0
2017-03-28 09:50:00,27.39,27.41,27.35,27.36,63880.0,21.8177,21.8336,21.7858,21.7938,63880.0
2017-03-28 10:00:00,27.36,27.47,27.36,27.4,150126.0,21.7938,21.8814,21.7938,21.8256,150126.0
2017-03-28 10:10:00,27.4,27.44,27.37,27.38,71869.0,21.8256,21.8575,21.8017,21.8097,71869.0
2017-03-28 10:20:00,27.38,27.42,27.31,27.41,95173.0,21.8097,21.8416,21.7539,21.8336,95173.0
2017-03-28 10:30:00,27.41,27.45,27.39,27.43,101130.0,21.8336,21.8655,21.8177,21.8495,101130.0
2017-03-28 10:40:00,27.43,27.48,27.41,27.46,131268.0,21.8495,21.8894,21.8336,21.8734,131268.0
2017-03-28 10:50:00,27.46,27.47,27.43,27.45,109074.0,21.8734,21.8814,21.8495,21.8655,109074.0
2017-03-28 11:00:00,27.45,27.57,27.44,27.57,189389.0,21.8655,21.961,21.8575,21.961,189389.0
2017-03-28 11:10:00,27.56,27.6,27.54,27.54,76481.0,21.9531,21.9849,21.9371,21.9371,76481.0
2017-03-28 11:20:00,27.55,27.56,27.52,27.53,54113.0,21.9451,21.9531,21.9212,21.9292,54113.0
2017-03-28 11:30:00,27.53,27.56,27.51,27.52,67559.0,21.9292,21.9531,21.9133,21.9212,67559.0
2017-03-28 11:40:00,27.53,27.59,27.52,27.59,44413.0,21.9292,21.977,21.9212,21.977,44413.0
2017-03-28 11:50:00,27.58,27.61,27.56,27.57,75813.0,21.969,21.9929,21.9531,21.961,75813.0
2017-03-28 12:00:00,27.57,27.58,27.54,27.54,65978.0,21.961,21.969,21.9371,21.9371,65978.0
2017-03-28 12:10:00,27.55,27.58,27.52,27.53,57819.0,21.9451,21.969,21.9212,21.9292,57819.0
2017-03-28 12:20:00,27.54,27.56,27.52,27.55,36082.0,21.9371,21.9531,21.9212,21.9451,36082.0
2017-03-28 12:30:00,27.56,27.58,27.55,27.56,44119.0,21.9531,21.969,21.9451,21.9531,44119.0
2017-03-28 12:40:00,27.56,27.57,27.53,27.56,30432.0,21.9531,21.961,21.9292,21.9531,30432.0
2017-03-28 12:50:00,27.55,27.58,27.55,27.58,28537.0,21.9451,21.969,21.9451,21.969,28537.0
2017-03-28 13:00:00,27.58,27.61,27.58,27.59,56009.0,21.969,21.9929,21.969,21.977,56009.0
2017-03-28 13:10:00,27.58,27.63,27.58,27.63,40481.0,21.969,22.0088,21.969,22.0088,40481.0
2017-03-28 13:20:00,27.63,27.63,27.59,27.61,46962.0,22.0088,22.0088,21.977,21.9929,46962.0
2017-03-28 13:30:00,27.61,27.62,27.59,27.62,36630.0,21.9929,22.0009,21.977,22.0009,36630.0
2017-03-28 13:40:00,27.61,27.65,27.61,27.63,70728.0,21.9929,22.0248,21.9929,22.0088,70728.0
2017-03-28 13:50:00,27.63,27.66,27.62,27.65,131982.0,22.0088,22.0327,22.0009,22.0248,131982.0
2017-03-28 14:00:00,27.64,27.65,27.62,27.65,86692.0,22.0168,22.0248,22.0009,22.0248,86692.0
2017-03-28 14:10:00,27.65,27.68,27.63,27.67,180006.0,22.0248,22.0487,22.0088,22.0407,180006.0
2017-03-28 14:20:00,27.67,27.68,27.64,27.65,127382.0,22.0407,22.0487,22.0168,22.0248,127382.0
2017-03-28 14:30:00,27.64,27.67,27.62,27.66,134055.0,22.0168,22.0407,22.0009,22.0327,134055.0
2017-03-28 14:40:00,27.66,27.67,27.63,27.64,106060.0,22.0327,22.0407,22.0088,22.0168,106060.0
2017-03-28 14:50:00,27.64,27.65,27.6,27.61,87592.0,22.0168,22.0248,21.9849,21.9929,87592.0
2017-03-28 15:00:00,27.62,27.64,27.59,27.61,129842.0,22.0009,22.0168,21.977,21.9929,129842.0
2017-03-28 15:10:00,27.6,27.61,27.56,27.57,91420.0,21.9849,21.9929,21.9531,21.961,91420.0
2017-03-28 15:20:00,27.57,27.59,27.55,27.58,140929.0,21.961,21.977,21.9451,21.969,140929.0
2017-03-28 15:30:00,27.58,27.6,27.56,27.6,117664.0,21.969,21.9849,21.9531,21.9849,117664.0
2017-03-28 15:40:00,27.6,27.61,27.57,27.58,179797.0,21.9849,21.9929,21.961,21.969,179797.0
2017-03-28 15:50:00,27.57,27.58,27.54,27.55,626846.0,21.961,21.969,21.9371,21.9451,626846.0
2017-03-29 09:30:00,27.5,27.58,27.45,27.58,125488.0,21.9053,21.969,21.8655,21.969,125488.0
2017-03-29 09:40:00,27.58,27.6,27.49,27.5,83336.0,21.969,21.9849,21.8973,21.9053,83336.0
2017-03-29 09:50:00,27.5,27.54,27.48,27.53,68287.0,21.9053,21.9371,21.8894,21.9292,68287.0
2017-03-29 10:00:00,27.54,27.56,27.5,27.51,59791.0,21.9371,21.9531,21.9053,21.9133,59791.0
2017-03-29 10:10:00,27.52,27.57,27.51,27.55,52657.0,21.9212,21.961,21.9133,21.9451,52657.0
2017-03-29 10:20:00,27.55,27.56,27.5,27.54,52775.0,21.9451,21.9531,21.9053,21.9371,52775.0
2017-03-29 10:30:00,27.54,27.59,27.54,27.56,113514.0,21.9371,21.977,21.9371,21.9531,113514.0
2017-03-29 10:40:00,27.56,27.6,27.55,27.58,80817.0,21.9531,21.9849,21.9451,21.969,80817.0
2017-03-29 10:50:00,27.59,27.59,27.54,27.58,104908.0,21.977,21.977,21.9371,21.969,104908.0
2017-03-29 11:00:00,27.57,27.58,27.49,27.52,76050.0,21.961,21.969,21.8973,21.9212,76050.0
2017-03-29 11:10:00,27.53,27.55,27.5,27.52,123928.0,21.9292,21.9451,21.9053,21.9212,123928.0
2017-03-29 11:20:00,27.53,27.54,27.5,27.51,52549.0,21.9292,21.9371,21.9053,21.9133,52549.0
2017-03-29 11:30:00,27.51,27.51,27.46,27.46,73229.0,21.9133,21.9133,21.8734,21.8734,73229.0
2017-03-29 11:40:00,27.46,27.48,27.44,27.48,69225.0,21.8734,21.8894,21.8575,21.8894,69225.0
2017-03-29 11:50:00,27.48,27.51,27.44,27.5,78758.0,21.8894,21.9133,21.8575,21.9053,78758.0
2017-03-29 12:00:00,27.5,27.51,27.45,27.47,62566.0,21.9053,21.9133,21.8655,21.8814,62566.0
2017-03-29 12:10:00,27.47,27.5,27.46,27.49,61179.0,21.8814,21.9053,21.8734,21.8973,61179.0
2017-03-29 12:20:00,27.49,27.51,27.47,27.47,30565.0,21.8973,21.9133,21.8814,21.8814,30565.0
2017-03-29 12:30:00,27.48,27.49,27.45,27.45,39240.0,21.8894,21.8973,21.8655,21.8655,39240.0
2017-03-29 12:40:00,27.45,27.47,27.43,27.44,36819.0,21.8655,21.8814,21.8495,21.8575,36819.0
2017-03-29 12:50:00,27.43,27.45,27.4,27.42,107591.0,21.8495,21.8655,21.8256,21.8416,107591.0
2017-03-29 13:00:00,27.42,27.44,27.4,27.43,36604.0,21.8416,21.8575,21.8256,21.8495,36604.0
2017-03-29 13:10:00,27.43,27.46,27.42,27.45,53102.0,21.8495,21.8734,21.8416,21.8655,53102.0
2017-03-29 13:20:00,27.46,27.49,27.45,27.48,52395.0,21.8734,21.8973,21.8655,21.8894,52395.0
2017-03-29 13:30:00,27.48,27.5,27.46,27.48,59117.0,21.8894,21.9053,21.8734,21.8894,59117.0
2017-03-29 13:40:00,27.48,27.51,27.48,27.49,27525.0,21.8894,21.9133,21.8894,21.8973,27525.0
2017-03-29 13:50:00,27.5,27.52,27.49,27.51,43432.0,21.9053,21.9212,21.8973,21.9133,43432.0
2017-03-29 14:00:00,27.5,27.52,27.48,27.49,61646.0,21.9053,21.9212,21.8894,21.8973,61646.0
2017-03-29 14:10:00,27.5,27.51,27.48,27.48,55770.0,21.9053,21.9133,21.8894,21.8894,55770.0
2017-03-29 14:20:00,27.48,27.54,27.48,27.53,63245.0,21.8894,21.9371,21.8894,21.9292,63245.0
2017-03-29 14:30:00,27.53,27.53,27.5,27.51,57779.0,21.9292,21.9292,21.9053,21.9133,57779.0
2017-03-29 14:40:00,27.51,27.52,27.49,27.49,40389.0,21.9133,21.9212,21.8973,21.8973,40389.0
2017-03-29 14:50:00,27.49,27.52,27.49,27.5,54503.0,21.8973,21.9212,21.8973,21.9053,54503.0
2017-03-29 15:00:00,27.5,27.53,27.5,27.52,52543.0,21.9053,21.9292,21.9053,21.9212,52543.0
2017-03-29 15:10:00,27.51,27.52,27.48,27.5,76708.0,21.9133,21.9212,21.8894,21.9053,76708.0
2017-03-29 15:20:00,27.5,27.51,27.49,27.49,74734.0,21.9053,21.9133,21.8973,21.8973,74734.0
2017-03-29 15:30:00,27.5,27.52,27.49,27.51,98397.0,21.9053,21.9212,21.8973,21.9133,98397.0
2017-03-29 15:40:00,27.5,27.52,27.49,27.49,151537.0,21.9053,21.9212,21.8973,21.8973,151537.0
2017-03-29 15:50:00,27.5,27.5,27.46,27.48,439064.0,21.9053,21.9053,21.8734,21.8894,439064.0
2017-03-30 09:30:00,27.43,27.61,27.43,27.61,111150.0,21.8495,21.9929,21.8495,21.9929,111150.0
2017-03-30 09:40:00,27.6,27.63,27.58,27.61,71332.0,21.9849,22.0088,21.969,21.9929,71332.0
2017-03-30 09:50:00,27.62,27.65,27.59,27.63,96983.0,22.0009,22.0248,21.977,22.0088,96983.0
2017-03-30 10:00:00,27.63,27.71,27.63,27.67,80540.0,22.0088,22.0726,22.0088,22.0407,80540.0
2017-03-30 10:10:00,27.67,27.71,27.67,27.71,60760.0,22.0407,22.0726,22.0407,22.0726,60760.0
2017-03-30 10:20:00,27.71,27.71,27.65,27.68,66110.0,22.0726,22.0726,22.0248,22.0487,66110.0
2017-03-30 10:30:00,27.69,27.8,27.68,27.78,187365.0,22.0566,22.1443,22.0487,22.1283,187365.0
2017-03-30 10:40:00,27.79,27.86,27.78,27.79,251351.0,22.1363,22.192,22.1283,22.1363,251351.0
2017-03-30 10:50:00,27.79,27.81,27.77,27.8,185424.0,22.1363,22.1522,22.1204,22.1443,185424.0
2017-03-30 11:00:00,27.8,27.81,27.73,27.75,124275.0,22.1443,22.1522,22.0885,22.1044,124275.0
2017-03-30 11:10:00,27.75,27.77,27.72,27.73,66072.0,22.1044,22.1204,22.0805,22.0885,66072.0
2017-03-30 11:20:00,27.73,27.74,27.71,27.73,48148.0,22.0885,22.0965,22.0726,22.0885,48148.0
2017-03-30 11:30:00,27.74,27.75,27.67,27.68,49124.0,22.0965,22.1044,22.0407,22.0487,49124.0
2017-03-30 11:40:00,27.68,27.7,27.66,27.68,45756.0,22.0487,22.0646,22.0327,22.0487,45756.0
2017-03-30 11:50:00,27.68,27.7,27.67,27.67,39110.0,22.0487,22.0646,22.0407,22.0407,39110.0
2017-03-30 12:00:00,27.68,27.69,27.63,27.64,98431.0,22.0487,22.0566,22.0088,22.0168,98431.0
2017-03-30 12:10:00,27.65,27.65,27.62,27.62,102866.0,22.0248,22.0248,22.0009,22.0009,102866.0
2017-03-30 12:20:00,27.63,27.65,27.62,27.63,222507.0,22.0088,22.0248,22.0009,22.0088,222507.0
2017-03-30 12:30:00,27.63,27.63,27.56,27.57,73651.0,22.0088,22.0088,21.9531,21.961,73651.0
2017-03-30 12:40:00,27.57,27.59,27.53,27.54,103245.0,21.961,21.977,21.9292,21.9371,103245.0
2017-03-30 12:50:00,27.53,27.58,27.52,27.58,103389.0,21.9292,21.969,21.9212,21.969,103389.0
2017-03-30 13:00:00,27.58,27.6,27.57,27.59,57650.0,21.969,21.9849,21.961,21.977,57650.0
2017-03-30 13:10:00,27.59,27.62,27.59,27.61,91869.0,21.977,22.0009,21.977,21.9929,91869.0
2017-03-30 13:20:00,27.61,27.66,27.58,27.62,276846.0,21.9929,22.0327,21.969,22.0009,276846.0
2017-03-30 13:30:00,27.62,27.62,27.58,27.62,59084.0,22.0009,22.0009,21.969,22.0009,59084.0
2017-03-30 13:40:00,27.62,27.62,27.6,27.62,73566.0,22.0009,22.0009,21.9849,22.0009,73566.0
2017-03-30 13:50:00,27.62,27.62,27.59,27.6,56775.0,22.0009,22.0009,21.977,21.9849,56775.0
2017-03-30 14:00:00,27.6,27.62,27.58,27.6,64614.0,21.9849,22.0009,21.969,21.9849,64614.0
2017-03-30 14:10:00,27.59,27.61,27.58,27.6,114257.0,21.977,21.9929,21.969,21.9849,114257.0
2017-03-30 14:20:00,27.6,27.6,27.56,27.6,270613.0,21.9849,21.9849,21.9531,21.9849,270613.0
2017-03-30 14:30:00,27.6,27.63,27.59,27.62,263214.0,21.9849,22.0088,21.977,22.0009,263214.0
2017-03-30 14:40:00,27.62,27.62,27.59,27.6,123984.0,22.0009,22.0009,21.977,21.9849,123984.0
2017-03-30 14:50:00,27.6,27.6,27.56,27.58,118348.0,21.9849,21.9849,21.9531,21.969,118348.0
2017-03-30 15:00:00,27.58,27.59,27.57,27.58,111210.0,21.969,21.977,21.961,21.969,111210.0
2017-03-30 15:10:00,27.59,27.59,27.54,27.57,192277.0,21.977,21.977,21.9371,21.961,192277.0
2017-03-30 15:20:00,27.57,27.59,27.56,27.58,107718.0,21.961,21.977,21.9531,21.969,107718.0
2017-03-30 15:30:00,27.58,27.59,27.56,27.57,126152.0,21.969,21.977,21.9531,21.961,126152.0
2017-03-30 15:40:00,27.57,27.57,27.54,27.55,256994.0,21.961,21.961,21.9371,21.9451,256994.0
2017-03-30 15:50:00,27.55,27.56,27.52,27.55,654107.0,21.9451,21.9531,21.9212,21.9451,654107.0
2017-03-31 09:30:00,27.32,27.37,27.11,27.17,375728.0,21.7619,21.8017,21.5946,21.6424,375728.0
2017-03-31 09:40:00,27.18,27.25,27.08,27.11,382446.0,21.6504,21.7061,21.5707,21.5946,382446.0
2017-03-31 09:50:00,27.11,27.11,27.02,27.02,327282.0,21.5946,21.5946,21.5229,21.5229,327282.0
2017-03-31 10:00:00,27.02,27.05,26.89,26.93,812726.0,21.5229,21.5468,21.4194,21.4512,812726.0
2017-03-31 10:10:00,26.93,26.94,26.84,26.86,283595.0,21.4512,21.4592,21.3796,21.3955,283595.0
2017-03-31 10:20:00,26.87,26.97,26.86,26.92,340431.0,21.4035,21.4831,21.3955,21.4433,340431.0
2017-03-31 10:30:00,26.92,27.01,26.92,27.0,212528.0,21.4433,21.515,21.4433,21.507,212528.0
2017-03-31 10:40:00,27.01,27.08,26.99,27.03,480487.0,21.515,21.5707,21.499,21.5309,480487.0
2017-03-31 10:50:00,27.02,27.08,27.01,27.02,193943.0,21.5229,21.5707,21.515,21.5229,193943.0
2017-03-31 11:00:00,27.02,27.04,27.01,27.03,102080.0,21.5229,21.5389,21.515,21.5309,102080.0
2017-03-31 11:10:00,27.02,27.07,27.02,27.04,133292.0,21.5229,21.5628,21.5229,21.5389,133292.0
2017-03-31 11:20:00,27.03,27.07,27.03,27.07,78419.0,21.5309,21.5628,21.5309,21.5628,78419.0
2017-03-31 11:30:00,27.06,27.12,27.04,27.09,193430.0,21.5548,21.6026,21.5389,21.5787,193430.0
2017-03-31 11:40:00,27.08,27.09,27.05,27.05,59687.0,21.5707,21.5787,21.5468,21.5468,59687.0
2017-03-31 11:50:00,27.05,27.06,27.03,27.05,92828.0,21.5468,21.5548,21.5309,21.5468,92828.0
2017-03-31 12:00:00,27.04,27.07,27.03,27.07,45816.0,21.5389,21.5628,21.5309,21.5628,45816.0
2017-03-31 12:10:00,27.07,27.11,27.06,27.11,99330.0,21.5628,21.5946,21.5548,21.5946,99330.0
2017-03-31 12:20:00,27.11,27.12,27.1,27.11,64509.0,21.5946,21.6026,21.5867,21.5946,64509.0
2017-03-31 12:30:00,27.11,27.12,27.09,27.1,118304.0,21.5946,21.6026,21.5787,21.5867,118304.0
2017-03-31 12:40:00,27.1,27.11,27.09,27.1,72657.0,21.5867,21.5946,21.5787,21.5867,72657.0
2017-03-31 12:50:00,27.11,27.11,27.07,27.09,83379.0,21.5946,21.5946,21.5628,21.5787,83379.0
2017-03-31 13:00:00,27.09,27.15,27.07,27.14,102399.0,21.5787,21.6265,21.5628,21.6185,102399.0
2017-03-31 13:10:00,27.14,27.15,27.13,27.14,31437.0,21.6185,21.6265,21.6106,21.6185,31437.0
2017-03-31 13:20:00,27.14,27.14,27.13,27.14,53552.0,21.6185,21.6185,21.6106,21.6185,53552.0
2017-03-31 13:30:00,27.14,27.15,27.1,27.11,117124.0,21.6185,21.6265,21.5867,21.5946,117124.0
2017-03-31 13:40:00,27.12,27.12,27.04,27.05,222207.0,21.6026,21.6026,21.5389,21.5468,222207.0
2017-03-31 13:50:00,27.05,27.08,27.05,27.05,76417.0,21.5468,21.5707,21.5468,21.5468,76417.0
2017-03-31 14:00:00,27.05,27.06,27.03,27.06,106489.0,21.5468,21.5548,21.5309,21.5548,106489.0
2017-03-31 14:10:00,27.06,27.06,26.99,27.03,126244.0,21.5548,21.5548,21.499,21.5309,126244.0
2017-03-31 14:20:00,27.02,27.06,27.02,27.05,85329.0,21.5229,21.5548,21.5229,21.5468,85329.0
2017-03-31 14:30:00,27.04,27.08,27.04,27.07,187710.0,21.5389,21.5707,21.5389,21.5628,187710.0
2017-03-31 14:40:00,27.07,27.07,27.01,27.02,130963.0,21.5628,21.5628,21.515,21.5229,130963.0
2017-03-31 14:50:00,27.02,27.03,27.0,27.01,93849.0,21.5229,21.5309,21.507,21.515,93849.0
2017-03-31 15:00:00,27.01,27.06,27.0,27.06,163010.0,21.515,21.5548,21.507,21.5548,163010.0
2017-03-31 15:10:00,27.06,27.06,27.03,27.03,132356.0,21.5548,21.5548,21.5309,21.5309,132356.0
2017-03-31 15:20:00,27.03,27.09,27.03,27.08,121539.0,21.5309,21.5787,21.5309,21.5707,121539.0
2017-03-31 15:30:00,27.08,27.1,27.07,27.1,221737.0,21.5707,21.5867,21.5628,21.5867,221737.0
2017-03-31 15:40:00,27.09,27.1,27.03,27.05,576134.0,21.5787,21.5867,21.5309,21.5468,576134.0
2017-03-31 15:50:00,27.04,27.06,27.0,27.01,826252.0,21.5389,21.5548,21.507,21.515,826252.0
2017-04-03 09:30:00,27.07,27.19,27.04,27.16,317230.0,21.5628,21.6584,21.5389,21.6345,317230.0
2017-04-03 09:40:00,27.15,27.16,27.02,27.03,121944.0,21.6265,21.6345,21.5229,21.5309,121944.0
2017-04-03 09:50:00,27.03,27.06,26.96,26.99,125902.0,21.5309,21.5548,21.4751,21.499,125902.0
2017-04-03 10:00:00,26.99,27.04,26.96,26.98,205461.0,21.499,21.5389,21.4751,21.4911,205461.0
2017-04-03 10:10:00,26.98,26.98,26.9,26.91,334589.0,21.4911,21.4911,21.4274,21.4353,334589.0
2017-04-03 10:20:00,26.91,26.94,26.88,26.92,117754.0,21.4353,21.4592,21.4114,21.4433,117754.0
2017-04-03 10:30:00,26.92,26.95,26.86,26.94,301253.0,21.4433,21.4672,21.3955,21.4592,301253.0
2017-04-03 10:40:00,26.94,26.94,26.88,26.89,263262.0,21.4592,21.4592,21.4114,21.4194,263262.0
2017-04-03 10:50:00,26.89,26.89,26.77,26.77,136343.0,21.4194,21.4194,21.3238,21.3238,136343.0
2017-04-03 11:00:00,26.78,26.81,26.68,26.7,247299.0,21.3318,21.3557,21.2521,21.268,247299.0
2017-04-03 11:10:00,26.71,26.76,26.69,26.7,133671.0,21.276,21.3158,21.2601,21.268,133671.0
2017-04-03 11:20:00,26.7,26.76,26.69,26.76,91378.0,21.268,21.3158,21.2601,21.3158,91378.0
2017-04-03 11:30:00,26.76,26.78,26.72,26.75,120278.0,21.3158,21.3318,21.284,21.3079,120278.0
2017-04-03 11:40:00,26.75,26.76,26.66,26.66,110373.0,21.3079,21.3158,21.2362,21.2362,110373.0
2017-04-03 11:50:00,26.66,26.68,26.63,26.64,123990.0,21.2362,21.2521,21.2123,21.2202,123990.0
2017-04-03 12:00:00,26.64,26.67,26.6,26.67,95265.0,21.2202,21.2441,21.1884,21.2441,95265.0
2017-04-03 12:10:00,26.67,26.73,26.66,26.72,100010.0,21.2441,21.2919,21.2362,21.284,100010.0
2017-04-03 12:20:00,26.71,26.81,26.71,26.8,94726.0,21.276,21.3557,21.276,21.3477,94726.0
2017-04-03 12:30:00,26.8,26.8,26.76,26.77,67088.0,21.3477,21.3477,21.3158,21.3238,67088.0
2017-04-03 12:40:00,26.77,26.78,26.76,26.78,75579.0,21.3238,21.3318,21.3158,21.3318,75579.0
2017-04-03 12:50:00,26.77,26.8,26.76,26.8,47329.0,21.3238,21.3477,21.3158,21.3477,47329.0
2017-04-03 13:00:00,26.79,26.82,26.78,26.79,72605.0,21.3397,21.3636,21.3318,21.3397,72605.0
2017-04-03 13:10:00,26.79,26.83,26.79,26.82,53847.0,21.3397,21.3716,21.3397,21.3636,53847.0
2017-04-03 13:20:00,26.81,26.82,26.78,26.78,80454.0,21.3557,21.3636,21.3318,21.3318,80454.0
2017-04-03 13:30:00,26.79,26.79,26.74,26.74,86490.0,21.3397,21.3397,21.2999,21.2999,86490.0
2017-04-03 13:40:00,26.74,26.76,26.71,26.75,110070.0,21.2999,21.3158,21.276,21.3079,110070.0
2017-04-03 13:50:00,26.74,26.78,26.74,26.77,60106.0,21.2999,21.3318,21.2999,21.3238,60106.0
2017-04-03 14:00:00,26.77,26.78,26.73,26.73,96444.0,21.3238,21.3318,21.2919,21.2919,96444.0
2017-04-03 14:10:00,26.74,26.77,26.72,26.73,155673.0,21.2999,21.3238,21.284,21.2919,155673.0
2017-04-03 14:20:00,26.74,26.78,26.72,26.75,299095.0,21.2999,21.3318,21.284,21.3079,299095.0
2017-04-03 14:30:00,26.75,26.76,26.72,26.73,108011.0,21.3079,21.3158,21.284,21.2919,108011.0
2017-04-03 14:40:00,26.73,26.8,26.72,26.78,100018.0,21.2919,21.3477,21.284,21.3318,100018.0
2017-04-03 14:50:00,26.77,26.78,26.74,26.75,131736.0,21.3238,21.3318,21.2999,21.3079,131736.0
2017-04-03 15:00:00,26.74,26.77,26.73,26.75,149000.0,21.2999,21.3238,21.2919,21.3079,149000.0
2017-04-03 15:10:00,26.74,26.8,26.74,26.77,156249.0,21.2999,21.3477,21.2999,21.3238,156249.0
2017-04-03 15:20:00,26.78,26.79,26.76,26.77,181933.0,21.3318,21.3397,21.3158,21.3238,181933.0
2017-04-03 15:30:00,26.78,26.79,26.76,26.79,254142.0,21.3318,21.3397,21.3158,21.3397,254142.0
2017-04-03 15:40:00,26.79,26.84,26.78,26.8,365465.0,21.3397,21.3796,21.3318,21.3477,365465.0
2017-04-03 15:50:00,26.8,26.85,26.79,26.84,775492.0,21.3477,21.3875,21.3397,21.3796,775492.0
2017-04-04 09:30:00,26.83,26.99,26.83,26.93,191166.0,21.3716,21.499,21.3716,21.4512,191166.0
2017-04-04 09:40:00,26.94,27.04,26.94,26.99,145900.0,21.4592,21.5389,21.4592,21.499,145900.0
2017-04-04 09:50:00,26.99,27.06,26.99,27.04,84144.0,21.499,21.5548,21.499,21.5389,84144.0
2017-04-04 10:00:00,27.05,27.06,26.92,26.94,109995.0,21.5468,21.5548,21.4433,21.4592,109995.0
2017-04-04 10:10:00,26.94,26.95,26.89,26.89,116935.0,21.4592,21.4672,21.4194,21.4194,116935.0
2017-04-04 10:20:00,26.89,26.93,26.86,26.89,76912.0,21.4194,21.4512,21.3955,21.4194,76912.0
2017-04-04 10:30:00,26.89,26.93,26.88,26.9,73814.0,21.4194,21.4512,21.4114,21.4274,73814.0
2017-04-04 10:40:00,26.9,26.92,26.86,26.87,89127.0,21.4274,21.4433,21.3955,21.4035,89127.0
2017-04-04 10:50:00,26.87,26.9,26.86,26.9,77399.0,21.4035,21.4274,21.3955,21.4274,77399.0
2017-04-04 11:00:00,26.9,26.94,26.88,26.94,108522.0,21.4274,21.4592,21.4114,21.4592,108522.0
2017-04-04 11:10:00,26.94,26.95,26.91,26.94,174260.0,21.4592,21.4672,21.4353,21.4592,174260.0
2017-04-04 11:20:00,26.95,26.97,26.9,26.92,134651.0,21.4672,21.4831,21.4274,21.4433,134651.0
2017-04-04 11:30:00,26.92,26.92,26.89,26.89,69816.0,21.4433,21.4433,21.4194,21.4194,69816.0
2017-04-04 11:40:00,26.89,26.93,26.88,26.93,90727.0,21.4194,21.4512,21.4114,21.4512,90727.0
2017-04-04 11:50:00,26.93,26.93,26.88,26.88,41168.0,21.4512,21.4512,21.4114,21.4114,41168.0
2017-04-04 12:00:00,26.87,26.88,26.84,26.86,67643.0,21.4035,21.4114,21.3796,21.3955,67643.0
2017-04-04 12:10:00,26.86,26.88,26.85,26.86,49183.0,21.3955,21.4114,21.3875,21.3955,49183.0
2017-04-04 12:20:00,26.86,26.87,26.82,26.84,35794.0,21.3955,21.4035,21.3636,21.3796,35794.0
2017-04-04 12:30:00,26.83,26.85,26.82,26.85,35451.0,21.3716,21.3875,21.3636,21.3875,35451.0
2017-04-04 12:40:00,26.85,26.86,26.81,26.83,51454.0,21.3875,21.3955,21.3557,21.3716,51454.0
2017-04-04 12:50:00,26.83,26.84,26.8,26.81,49886.0,21.3716,21.3796,21.3477,21.3557,49886.0
2017-04-04 13:00:00,26.81,26.83,26.79,26.8,47371.0,21.3557,21.3716,21.3397,21.3477,47371.0
2017-04-04 13:10:00,26.8,26.84,26.8,26.84,42827.0,21.3477,21.3796,21.3477,21.3796,42827.0
2017-04-04 13:20:00,26.84,26.85,26.83,26.83,39244.0,21.3796,21.3875,21.3716,21.3716,39244.0
2017-04-04 13:30:00,26.84,26.86,26.83,26.86,35724.0,21.3796,21.3955,21.3716,21.3955,35724.0
2017-04-04 13:40:00,26.86,26.87,26.84,26.85,36575.0,21.3955,21.4035,21.3796,21.3875,36575.0
2017-04-04 13:50:00,26.84,26.86,26.83,26.85,52563.0,21.3796,21.3955,21.3716,21.3875,52563.0
2017-04-04 14:00:00,26.85,26.88,26.84,26.87,32794.0,21.3875,21.4114,21.3796,21.4035,32794.0
2017-04-04 14:10:00,26.86,26.88,26.85,26.86,38720.0,21.3955,21.4114,21.3875,21.3955,38720.0
2017-04-04 14:20:00,26.86,26.87,26.82,26.85,138288.0,21.3955,21.4035,21.3636,21.3875,138288.0
2017-04-04 14:30:00,26.84,26.85,26.82,26.83,38588.0,21.3796,21.3875,21.3636,21.3716,38588.0
2017-04-04 14:40:00,26.83,26.83,26.79,26.8,53686.0,21.3716,21.3716,21.3397,21.3477,53686.0
2017-04-04 14:50:00,26.8,26.8,26.77,26.77,54157.0,21.3477,21.3477,21.3238,21.3238,54157.0
2017-04-04 15:00:00,26.77,26.81,26.77,26.8,54881.0,21.3238,21.3557,21.3238,21.3477,54881.0
2017-04-04 15:10:00,26.8,26.81,26.77,26.78,62905.0,21.3477,21.3557,21.3238,21.3318,62905.0
2017-04-04 15:20:00,26.78,26.79,26.76,26.77,80193.0,21.3318,21.3397,21.3158,21.3238,80193.0
2017-04-04 15:30:00,26.76,26.8,26.76,26.79,107288.0,21.3158,21.3477,21.3158,21.3397,107288.0
2017-04-04 15:40:00,26.79,26.8,26.78,26.8,116429.0,21.3397,21.3477,21.3318,21.3477,116429.0
2017-04-04 15:50:00,26.8,26.82,26.78,26.79,432341.0,21.3477,21.3636,21.3318,21.3397,432341.0
2017-04-05 09:30:00,27.0,27.04,26.97,27.0,221305.0,21.507,21.5389,21.4831,21.507,221305.0
2017-04-05 09:40:00,27.01,27.11,27.0,27.1,177024.0,21.515,21.5946,21.507,21.5867,177024.0
2017-04-05 09:50:00,27.11,27.12,27.06,27.12,172565.0,21.5946,21.6026,21.5548,21.6026,172565.0
2017-04-05 10:00:00,27.11,27.17,27.08,27.13,151233.0,21.5946,21.6424,21.5707,21.6106,151233.0
2017-04-05 10:10:00,27.13,27.16,27.1,27.11,271589.0,21.6106,21.6345,21.5867,21.5946,271589.0
2017-04-05 10:20:00,27.11,27.14,27.09,27.1,73419.0,21.5946,21.6185,21.5787,21.5867,73419.0
2017-04-05 10:30:00,27.09,27.1,27.0,27.02,110969.0,21.5787,21.5867,21.507,21.5229,110969.0
2017-04-05 10:40:00,27.02,27.06,27.01,27.04,69705.0,21.5229,21.5548,21.515,21.5389,69705.0
2017-04-05 10:50:00,27.04,27.08,27.02,27.08,51064.0,21.5389,21.5707,21.5229,21.5707,51064.0
2017-04-05 11:00:00,27.07,27.08,26.97,26.97,169510.0,21.5628,21.5707,21.4831,21.4831,169510.0
2017-04-05 11:10:00,26.97,27.0,26.95,26.97,109377.0,21.4831,21.507,21.4672,21.4831,109377.0
2017-04-05 11:20:00,26.96,27.0,26.94,26.95,135758.0,21.4751,21.507,21.4592,21.4672,135758.0
2017-04-05 11:30:00,26.95,27.01,26.93,27.01,104510.0,21.4672,21.515,21.4512,21.515,104510.0
2017-04-05 11:40:00,27.0,27.05,27.0,27.04,65625.0,21.507,21.5468,21.507,21.5389,65625.0
2017-04-05 11:50:00,27.03,27.04,26.98,27.0,51872.0,21.5309,21.5389,21.4911,21.507,51872.0
2017-04-05 12:00:00,27.0,27.02,26.99,27.0,61106.0,21.507,21.5229,21.499,21.507,61106.0
2017-04-05 12:10:00,27.0,27.01,26.99,27.01,25040.0,21.507,21.515,21.499,21.515,25040.0
2017-04-05 12:20:00,27.01,27.06,27.0,27.05,53545.0,21.515,21.5548,21.507,21.5468,53545.0
2017-04-05 12:30:00,27.05,27.06,27.04,27.05,41772.0,21.5468,21.5548,21.5389,21.5468,41772.0
2017-04-05 12:40:00,27.04,27.05,27.03,27.05,45001.0,21.5389,21.5468,21.5309,21.5468,45001.0
2017-04-05 12:50:00,27.05,27.06,27.03,27.05,54868.0,21.5468,21.5548,21.5309,21.5468,54868.0
2017-04-05 13:00:00,27.05,27.08,27.05,27.07,61017.0,21.5468,21.5707,21.5468,21.5628,61017.0
2017-04-05 13:10:00,27.07,27.08,27.05,27.06,86072.0,21.5628,21.5707,21.5468,21.5548,86072.0
2017-04-05 13:20:00,27.07,27.08,27.05,27.06,72291.0,21.5628,21.5707,21.5468,21.5548,72291.0
2017-04-05 13:30:00,27.07,27.07,27.03,27.04,105943.0,21.5628,21.5628,21.5309,21.5389,105943.0
2017-04-05 13:40:00,27.04,27.04,27.01,27.01,80457.0,21.5389,21.5389,21.515,21.515,80457.0
2017-04-05 13:50:00,27.02,27.03,27.0,27.02,91397.0,21.5229,21.5309,21.507,21.5229,91397.0
2017-04-05 14:00:00,27.02,27.02,26.97,26.99,132371.0,21.5229,21.5229,21.4831,21.499,132371.0
2017-04-05 14:10:00,26.98,27.0,26.95,26.98,85716.0,21.4911,21.507,21.4672,21.4911,85716.0
2017-04-05 14:20:00,26.97,26.99,26.94,26.99,76421.0,21.4831,21.499,21.4592,21.499,76421.0
2017-04-05 14:30:00,26.99,27.0,26.94,26.95,81432.0,21.499,21.507,21.4592,21.4672,81432.0
2017-04-05 14:40:00,26.95,26.97,26.92,26.93,96859.0,21.4672,21.4831,21.4433,21.4512,96859.0
2017-04-05 14:50:00,26.94,26.94,26.86,26.88,79888.0,21.4592,21.4592,21.3955,21.4114,79888.0
2017-04-05 15:00:00,26.88,26.91,26.86,26.88,81432.0,21.4114,21.4353,21.3955,21.4114,81432.0
2017-04-05 15:10:00,26.88,26.88,26.8,26.82,107212.0,21.4114,21.4114,21.3477,21.3636,107212.0
2017-04-05 15:20:00,26.81,26.82,26.69,26.75,297621.0,21.3557,21.3636,21.2601,21.3079,297621.0
2017-04-05 15:30:00,26.75,26.76,26.66,26.73,214919.0,21.3079,21.3158,21.2362,21.2919,214919.0
2017-04-05 15:40:00,26.73,26.73,26.66,26.67,338554.0,21.2919,21.2919,21.2362,21.2441,338554.0
2017-04-05 15:50:00,26.67,26.76,26.66,26.69,347499.0,21.2441,21.3158,21.2362,21.2601,347499.0
2017-04-06 09:30:00,26.7,26.77,26.6,26.69,127664.0,21.268,21.3238,21.1884,21.2601,127664.0
2017-04-06 09:40:00,26.68,26.7,26.59,26.63,141151.0,21.2521,21.268,21.1804,21.2123,141151.0
2017-04-06 09:50:00,26.64,26.75,26.64,26.74,152521.0,21.2202,21.3079,21.2202,21.2999,152521.0
2017-04-06 10:00:00,26.75,26.78,26.72,26.74,78955.0,21.3079,21.3318,21.284,21.2999,78955.0
2017-04-06 10:10:00,26.74,26.8,26.73,26.77,111810.0,21.2999,21.3477,21.2919,21.3238,111810.0
2017-04-06 10:20:00,26.77,26.83,26.76,26.83,98554.0,21.3238,21.3716,21.3158,21.3716,98554.0
2017-04-06 10:30:00,26.83,26.89,26.83,26.86,156392.0,21.3716,21.4194,21.3716,21.3955,156392.0
2017-04-06 10:40:00,26.85,26.85,26.78,26.84,87073.0,21.3875,21.3875,21.3318,21.3796,87073.0
2017-04-06 10:50:00,26.84,26.86,26.81,26.83,161141.0,21.3796,21.3955,21.3557,21.3716,161141.0
2017-04-06 11:00:00,26.83,26.86,26.83,26.86,51305.0,21.3716,21.3955,21.3716,21.3955,51305.0
2017-04-06 11:10:00,26.86,26.9,26.86,26.88,45998.0,21.3955,21.4274,21.3955,21.4114,45998.0
2017-04-06 11:20:00,26.88,26.94,26.87,26.92,69105.0,21.4114,21.4592,21.4035,21.4433,69105.0
2017-04-06 11:30:00,26.92,26.92,26.86,26.87,60458.0,21.4433,21.4433,21.3955,21.4035,60458.0
2017-04-06 11:40:00,26.87,26.87,26.84,26.86,41069.0,21.4035,21.4035,21.3796,21.3955,41069.0
2017-04-06 11:50:00,26.87,26.88,26.83,26.87,46229.0,21.4035,21.4114,21.3716,21.4035,46229.0
2017-04-06 12:00:00,26.88,26.91,26.85,26.86,41317.0,21.4114,21.4353,21.3875,21.3955,41317.0
2017-04-06 12:10:00,26.86,26.87,26.85,26.87,42496.0,21.3955,21.4035,21.3875,21.4035,42496.0
2017-04-06 12:20:00,26.87,26.89,26.85,26.85,79081.0,21.4035,21.4194,21.3875,21.3875,79081.0
2017-04-06 12:30:00,26.85,26.88,26.83,26.86,46853.0,21.3875,21.4114,21.3716,21.3955,46853.0
2017-04-06 12:40:00,26.86,26.86,26.82,26.83,32646.0,21.3955,21.3955,21.3636,21.3716,32646.0
2017-04-06 12:50:00,26.83,26.87,26.83,26.86,42005.0,21.3716,21.4035,21.3716,21.3955,42005.0
2017-04-06 13:00:00,26.87,26.91,26.86,26.91,36767.0,21.4035,21.4353,21.3955,21.4353,36767.0
2017-04-06 13:10:00,26.91,26.98,26.9,26.97,87603.0,21.4353,21.4911,21.4274,21.4831,87603.0
2017-04-06 13:20:00,26.97,26.98,26.94,26.95,129935.0,21.4831,21.4911,21.4592,21.4672,129935.0
2017-04-06 13:30:00,26.95,26.98,26.94,26.95,47891.0,21.4672,21.4911,21.4592,21.4672,47891.0
2017-04-06 13:40:00,26.95,26.96,26.92,26.94,117454.0,21.4672,21.4751,21.4433,21.4592,117454.0
2017-04-06 13:50:00,26.94,26.95,26.93,26.94,65216.0,21.4592,21.4672,21.4512,21.4592,65216.0
2017-04-06 14:00:00,26.94,26.96,26.91,26.92,65420.0,21.4592,21.4751,21.4353,21.4433,65420.0
2017-04-06 14:10:00,26.93,26.93,26.9,26.93,50944.0,21.4512,21.4512,21.4274,21.4512,50944.0
2017-04-06 14:20:00,26.93,26.93,26.87,26.89,50429.0,21.4512,21.4512,21.4035,21.4194,50429.0
2017-04-06 14:30:00,26.88,26.88,26.86,26.87,98636.0,21.4114,21.4114,21.3955,21.4035,98636.0
2017-04-06 14:40:00,26.87,26.88,26.8,26.82,147003.0,21.4035,21.4114,21.3477,21.3636,147003.0
2017-04-06 14:50:00,26.82,26.83,26.76,26.79,92339.0,21.3636,21.3716,21.3158,21.3397,92339.0
2017-04-06 15:00:00,26.79,26.84,26.78,26.84,115204.0,21.3397,21.3796,21.3318,21.3796,115204.0
2017-04-06 15:10:00,26.84,26.86,26.82,26.86,78750.0,21.3796,21.3955,21.3636,21.3955,78750.0
2017-04-06 15:20:00,26.86,26.86,26.78,26.8,205456.0,21.3955,21.3955,21.3318,21.3477,205456.0
2017-04-06 15:30:00,26.8,26.81,26.75,26.8,142128.0,21.3477,21.3557,21.3079,21.3477,142128.0
2017-04-06 15:40:00,26.8,26.81,26.76,26.77,192193.0,21.3477,21.3557,21.3158,21.3238,192193.0
2017-04-06 15:50:00,26.77,26.79,26.75,26.79,389512.0,21.3238,21.3397,21.3079,21.3397,389512.0
2017-04-07 09:30:00,26.72,26.87,26.69,26.83,83553.0,21.284,21.4035,21.2601,21.3716,83553.0
2017-04-07 09:40:00,26.83,26.86,26.77,26.79,44928.0,21.3716,21.3955,21.3238,21.3397,44928.0
2017-04-07 09:50:00,26.79,26.81,26.71,26.73,65495.0,21.3397,21.3557,21.276,21.2919,65495.0
2017-04-07 10:00:00,26.73,26.8,26.72,26.8,88515.0,21.2919,21.3477,21.284,21.3477,88515.0
2017-04-07 10:10:00,26.8,26.87,26.8,26.86,72638.0,21.3477,21.4035,21.3477,21.3955,72638.0
2017-04-07 10:20:00,26.86,26.91,26.85,26.87,65928.0,21.3955,21.4353,21.3875,21.4035,65928.0
2017-04-07 10:30:00,26.88,26.94,26.85,26.94,101006.0,21.4114,21.4592,21.3875,21.4592,101006.0
2017-04-07 10:40:00,26.93,26.94,26.87,26.88,87631.0,21.4512,21.4592,21.4035,21.4114,87631.0
2017-04-07 10:50:00,26.89,26.9,26.85,26.86,171375.0,21.4194,21.4274,21.3875,21.3955,171375.0
2017-04-07 11:00:00,26.86,26.88,26.82,26.82,47960.0,21.3955,21.4114,21.3636,21.3636,47960.0
2017-04-07 11:10:00,26.82,26.87,26.82,26.85,52352.0,21.3636,21.4035,21.3636,21.3875,52352.0
2017-04-07 11:20:00,26.85,26.9,26.84,26.89,66716.0,21.3875,21.4274,21.3796,21.4194,66716.0
2017-04-07 11:30:00,26.89,26.89,26.78,26.79,185088.0,21.4194,21.4194,21.3318,21.3397,185088.0
2017-04-07 11:40:00,26.79,26.8,26.74,26.78,61769.0,21.3397,21.3477,21.2999,21.3318,61769.0
2017-04-07 11:50:00,26.78,26.79,26.75,26.76,44251.0,21.3318,21.3397,21.3079,21.3158,44251.0
2017-04-07 12:00:00,26.76,26.79,26.74,26.79,287803.0,21.3158,21.3397,21.2999,21.3397,287803.0
2017-04-07 12:10:00,26.79,26.8,26.77,26.8,30101.0,21.3397,21.3477,21.3238,21.3477,30101.0
2017-04-07 12:20:00,26.8,26.83,26.77,26.77,274745.0,21.3477,21.3716,21.3238,21.3238,274745.0
2017-04-07 12:30:00,26.77,26.8,26.77,26.78,111576.0,21.3238,21.3477,21.3238,21.3318,111576.0
2017-04-07 12:40:00,26.78,26.79,26.75,26.78,62733.0,21.3318,21.3397,21.3079,21.3318,62733.0
2017-04-07 12:50:00,26.78,26.81,26.77,26.8,122853.0,21.3318,21.3557,21.3238,21.3477,122853.0
2017-04-07 13:00:00,26.79,26.86,26.79,26.86,91781.0,21.3397,21.3955,21.3397,21.3955,91781.0
2017-04-07 13:10:00,26.86,26.88,26.85,26.85,53981.0,21.3955,21.4114,21.3875,21.3875,53981.0
2017-04-07 13:20:00,26.85,26.88,26.83,26.87,46408.0,21.3875,21.4114,21.3716,21.4035,46408.0
2017-04-07 13:30:00,26.88,26.91,26.83,26.83,48889.0,21.4114,21.4353,21.3716,21.3716,48889.0
2017-04-07 13:40:00,26.83,26.85,26.82,26.85,26332.0,21.3716,21.3875,21.3636,21.3875,26332.0
2017-04-07 13:50:00,26.85,26.88,26.84,26.88,64575.0,21.3875,21.4114,21.3796,21.4114,64575.0
2017-04-07 14:00:00,26.88,26.91,26.87,26.89,63508.0,21.4114,21.4353,21.4035,21.4194,63508.0
2017-04-07 14:10:00,26.89,26.9,26.89,26.89,47160.0,21.4194,21.4274,21.4194,21.4194,47160.0
2017-04-07 14:20:00,26.89,26.92,26.86,26.87,176635.0,21.4194,21.4433,21.3955,21.4035,176635.0
2017-04-07 14:30:00,26.86,26.9,26.86,26.87,63989.0,21.3955,21.4274,21.3955,21.4035,63989.0
2017-04-07 14:40:00,26.87,26.87,26.82,26.86,52025.0,21.4035,21.4035,21.3636,21.3955,52025.0
2017-04-07 14:50:00,26.86,26.87,26.85,26.85,86062.0,21.3955,21.4035,21.3875,21.3875,86062.0
2017-04-07 15:00:00,26.85,26.86,26.83,26.86,79530.0,21.3875,21.3955,21.3716,21.3955,79530.0
2017-04-07 15:10:00,26.86,26.89,26.85,26.86,91321.0,21.3955,21.4194,21.3875,21.3955,91321.0
2017-04-07 15:20:00,26.86,26.89,26.85,26.85,56070.0,21.3955,21.4194,21.3875,21.3875,56070.0
2017-04-07 15:30:00,26.85,26.85,26.82,26.84,80905.0,21.3875,21.3875,21.3636,21.3796,80905.0
2017-04-07 15:40:00,26.84,26.85,26.83,26.83,94419.0,21.3796,21.3875,21.3716,21.3716,94419.0
2017-04-07 15:50:00,26.83,26.84,26.79,26.8,319955.0,21.3716,21.3796,21.3397,21.3477,319955.0
2017-04-10 09:30:00,26.81,26.94,26.8,26.94,135830.0,21.3557,21.4592,21.3477,21.4592,135830.0
2017-04-10 09:40:00,26.93,26.96,26.91,26.93,66354.0,21.4512,21.4751,21.4353,21.4512,66354.0
2017-04-10 09:50:00,26.93,26.95,26.91,26.95,52003.0,21.4512,21.4672,21.4353,21.4672,52003.0
2017-04-10 10:00:00,26.95,27.0,26.93,27.0,59089.0,21.4672,21.507,21.4512,21.507,59089.0
2017-04-10 10:10:00,27.0,27.03,26.98,27.02,123665.0,21.507,21.5309,21.4911,21.5229,123665.0
2017-04-10 10:20:00,27.03,27.03,26.98,27.0,51123.0,21.5309,21.5309,21.4911,21.507,51123.0
2017-04-10 10:30:00,27.0,27.04,26.99,27.04,392476.0,21.507,21.5389,21.499,21.5389,392476.0
2017-04-10 10:40:00,27.04,27.04,26.99,27.0,137874.0,21.5389,21.5389,21.499,21.507,137874.0
2017-04-10 10:50:00,27.0,27.0,26.95,26.96,113378.0,21.507,21.507,21.4672,21.4751,113378.0
2017-04-10 11:00:00,26.95,26.96,26.91,26.93,115846.0,21.4672,21.4751,21.4353,21.4512,115846.0
2017-04-10 11:10:00,26.94,26.95,26.92,26.92,77421.0,21.4592,21.4672,21.4433,21.4433,77421.0
2017-04-10 11:20:00,26.93,26.94,26.88,26.88,93890.0,21.4512,21.4592,21.4114,21.4114,93890.0
2017-04-10 11:30:00,26.89,26.89,26.76,26.78,75983.0,21.4194,21.4194,21.3158,21.3318,75983.0
2017-04-10 11:40:00,26.77,26.78,26.73,26.77,82586.0,21.3238,21.3318,21.2919,21.3238,82586.0
2017-04-10 11:50:00,26.76,26.79,26.76,26.79,51694.0,21.3158,21.3397,21.3158,21.3397,51694.0
2017-04-10 12:00:00,26.79,26.8,26.74,26.75,82147.0,21.3397,21.3477,21.2999,21.3079,82147.0
2017-04-10 12:10:00,26.74,26.75,26.67,26.69,124080.0,21.2999,21.3079,21.2441,21.2601,124080.0
2017-04-10 12:20:00,26.68,26.7,26.66,26.69,66438.0,21.2521,21.268,21.2362,21.2601,66438.0
2017-04-10 12:30:00,26.69,26.73,26.68,26.73,106994.0,21.2601,21.2919,21.2521,21.2919,106994.0
2017-04-10 12:40:00,26.73,26.8,26.72,26.8,64026.0,21.2919,21.3477,21.284,21.3477,64026.0
2017-04-10 12:50:00,26.8,26.82,26.79,26.81,59324.0,21.3477,21.3636,21.3397,21.3557,59324.0
2017-04-10 13:00:00,26.82,26.83,26.8,26.81,50261.0,21.3636,21.3716,21.3477,21.3557,50261.0
2017-04-10 13:10:00,26.81,26.82,26.79,26.81,59695.0,21.3557,21.3636,21.3397,21.3557,59695.0
2017-04-10 13:20:00,26.82,26.83,26.81,26.82,42156.0,21.3636,21.3716,21.3557,21.3636,42156.0
2017-04-10 13:30:00,26.82,26.87,26.81,26.87,55089.0,21.3636,21.4035,21.3557,21.4035,55089.0
2017-04-10 13:40:00,26.86,26.87,26.84,26.84,49518.0,21.3955,21.4035,21.3796,21.3796,49518.0
2017-04-10 13:50:00,26.84,26.86,26.83,26.86,64369.0,21.3796,21.3955,21.3716,21.3955,64369.0
2017-04-10 14:00:00,26.86,26.86,26.78,26.79,105522.0,21.3955,21.3955,21.3318,21.3397,105522.0
2017-04-10 14:10:00,26.8,26.85,26.79,26.84,78551.0,21.3477,21.3875,21.3397,21.3796,78551.0
2017-04-10 14:20:00,26.84,26.85,26.81,26.81,74105.0,21.3796,21.3875,21.3557,21.3557,74105.0
2017-04-10 14:30:00,26.82,26.85,26.81,26.84,74907.0,21.3636,21.3875,21.3557,21.3796,74907.0
2017-04-10 14:40:00,26.84,26.89,26.82,26.89,64990.0,21.3796,21.4194,21.3636,21.4194,64990.0
2017-04-10 14:50:00,26.89,26.91,26.87,26.9,128935.0,21.4194,21.4353,21.4035,21.4274,128935.0
2017-04-10 15:00:00,26.89,26.92,26.88,26.89,100789.0,21.4194,21.4433,21.4114,21.4194,100789.0
2017-04-10 15:10:00,26.89,26.92,26.87,26.89,165539.0,21.4194,21.4433,21.4035,21.4194,165539.0
2017-04-10 15:20:00,26.89,26.9,26.8,26.81,288990.0,21.4194,21.4274,21.3477,21.3557,288990.0
2017-04-10 15:30:00,26.82,26.84,26.8,26.84,152012.0,21.3636,21.3796,21.3477,21.3796,152012.0
2017-04-10 15:40:00,26.84,26.84,26.78,26.78,136290.0,21.3796,21.3796,21.3318,21.3318,136290.0
2017-04-10 15:50:00,26.78,26.81,26.77,26.8,269159.0,21.3318,21.3557,21.3238,21.3477,269159.0
2017-04-11 09:30:00,26.77,26.83,26.64,26.83,131042.0,21.3238,21.3716,21.2202,21.3716,131042.0
2017-04-11 09:40:00,26.82,26.82,26.7,26.75,70190.0,21.3636,21.3636,21.268,21.3079,70190.0
2017-04-11 09:50:00,26.74,26.77,26.71,26.77,96650.0,21.2999,21.3238,21.276,21.3238,96650.0
2017-04-11 10:00:00,26.77,26.83,26.75,26.79,61730.0,21.3238,21.3716,21.3079,21.3397,61730.0
2017-04-11 10:10:00,26.79,26.83,26.72,26.73,126581.0,21.3397,21.3716,21.284,21.2919,126581.0
2017-04-11 10:20:00,26.73,26.73,26.64,26.7,96658.0,21.2919,21.2919,21.2202,21.268,96658.0
2017-04-11 10:30:00,26.7,26.7,26.6,26.66,89331.0,21.268,21.268,21.1884,21.2362,89331.0
2017-04-11 10:40:00,26.66,26.68,26.59,26.66,145895.0,21.2362,21.2521,21.1804,21.2362,145895.0
2017-04-11 10:50:00,26.66,26.68,26.63,26.66,239090.0,21.2362,21.2521,21.2123,21.2362,239090.0
2017-04-11 11:00:00,26.65,26.73,26.64,26.69,83119.0,21.2282,21.2919,21.2202,21.2601,83119.0
2017-04-11 11:10:00,26.69,26.71,26.65,26.71,155075.0,21.2601,21.276,21.2282,21.276,155075.0
2017-04-11 11:20:00,26.7,26.72,26.65,26.68,159599.0,21.268,21.284,21.2282,21.2521,159599.0
2017-04-11 11:30:00,26.68,26.78,26.67,26.77,126404.0,21.2521,21.3318,21.2441,21.3238,126404.0
2017-04-11 11:40:00,26.77,26.78,26.71,26.77,75800.0,21.3238,21.3318,21.276,21.3238,75800.0
2017-04-11 11:50:00,26.77,26.79,26.72,26.74,82344.0,21.3238,21.3397,21.284,21.2999,82344.0
2017-04-11 12:00:00,26.74,26.74,26.68,26.73,68327.0,21.2999,21.2999,21.2521,21.2919,68327.0
2017-04-11 12:10:00,26.72,26.78,26.72,26.78,63487.0,21.284,21.3318,21.284,21.3318,63487.0
2017-04-11 12:20:00,26.78,26.81,26.77,26.8,51977.0,21.3318,21.3557,21.3238,21.3477,51977.0
2017-04-11 12:30:00,26.79,26.83,26.78,26.8,43460.0,21.3397,21.3716,21.3318,21.3477,43460.0
2017-04-11 12:40:00,26.8,26.81,26.76,26.77,44646.0,21.3477,21.3557,21.3158,21.3238,44646.0
2017-04-11 12:50:00,26.76,26.83,26.76,26.82,44417.0,21.3158,21.3716,21.3158,21.3636,44417.0
2017-04-11 13:00:00,26.82,26.88,26.81,26.83,96740.0,21.3636,21.4114,21.3557,21.3716,96740.0
2017-04-11 13:10:00,26.82,26.83,26.79,26.8,35084.0,21.3636,21.3716,21.3397,21.3477,35084.0
2017-04-11 13:20:00,26.8,26.83,26.78,26.8,40836.0,21.3477,21.3716,21.3318,21.3477,40836.0
2017-04-11 13:30:00,26.79,26.84,26.79,26.84,53435.0,21.3397,21.3796,21.3397,21.3796,53435.0
2017-04-11 13:40:00,26.83,26.84,26.77,26.78,55822.0,21.3716,21.3796,21.3238,21.3318,55822.0
2017-04-11 13:50:00,26.77,26.82,26.77,26.81,50737.0,21.3238,21.3636,21.3238,21.3557,50737.0
2017-04-11 14:00:00,26.82,26.85,26.8,26.84,80038.0,21.3636,21.3875,21.3477,21.3796,80038.0
2017-04-11 14:10:00,26.83,26.84,26.77,26.78,63071.0,21.3716,21.3796,21.3238,21.3318,63071.0
2017-04-11 14:20:00,26.78,26.83,26.77,26.82,45738.0,21.3318,21.3716,21.3238,21.3636,45738.0
2017-04-11 14:30:00,26.82,26.84,26.8,26.83,149990.0,21.3636,21.3796,21.3477,21.3716,149990.0
2017-04-11 14:40:00,26.84,26.87,26.83,26.85,150789.0,21.3796,21.4035,21.3716,21.3875,150789.0
2017-04-11 14:50:00,26.85,26.9,26.84,26.87,81664.0,21.3875,21.4274,21.3796,21.4035,81664.0
2017-04-11 15:00:00,26.86,26.88,26.83,26.85,79247.0,21.3955,21.4114,21.3716,21.3875,79247.0
2017-04-11 15:10:00,26.85,26.86,26.8,26.84,79654.0,21.3875,21.3955,21.3477,21.3796,79654.0
2017-04-11 15:20:00,26.84,26.85,26.82,26.84,75958.0,21.3796,21.3875,21.3636,21.3796,75958.0
2017-04-11 15:30:00,26.84,26.85,26.83,26.84,133586.0,21.3796,21.3875,21.3716,21.3796,133586.0
2017-04-11 15:40:00,26.84,26.84,26.81,26.83,148571.0,21.3796,21.3796,21.3557,21.3716,148571.0
2017-04-11 15:50:00,26.83,26.85,26.82,26.85,423903.0,21.3716,21.3875,21.3636,21.3875,423903.0
2017-04-12 09:30:00,27.02,27.07,26.65,26.72,239464.0,21.5229,21.5628,21.2282,21.284,239464.0
2017-04-12 09:40:00,26.71,26.75,26.68,26.68,73201.0,21.276,21.3079,21.2521,21.2521,73201.0
2017-04-12 09:50:00,26.68,26.71,26.65,26.69,76731.0,21.2521,21.276,21.2282,21.2601,76731.0
2017-04-12 10:00:00,26.7,26.72,26.63,26.64,88799.0,21.268,21.284,21.2123,21.2202,88799.0
2017-04-12 10:10:00,26.64,26.68,26.62,26.66,97408.0,21.2202,21.2521,21.2043,21.2362,97408.0
2017-04-12 10:20:00,26.66,26.67,26.57,26.59,98973.0,21.2362,21.2441,21.1645,21.1804,98973.0
2017-04-12 10:30:00,26.59,26.61,26.5,26.51,196015.0,21.1804,21.1964,21.1087,21.1167,196015.0
2017-04-12 10:40:00,26.51,26.51,26.43,26.48,220464.0,21.1167,21.1167,21.053,21.0928,220464.0
2017-04-12 10:50:00,26.47,26.53,26.45,26.53,76855.0,21.0848,21.1326,21.0689,21.1326,76855.0
2017-04-12 11:00:00,26.54,26.56,26.5,26.55,67889.0,21.1406,21.1565,21.1087,21.1486,67889.0
2017-04-12 11:10:00,26.55,26.57,26.54,26.57,43357.0,21.1486,21.1645,21.1406,21.1645,43357.0
2017-04-12 11:20:00,26.57,26.58,26.5,26.51,62955.0,21.1645,21.1725,21.1087,21.1167,62955.0
2017-04-12 11:30:00,26.51,26.53,26.48,26.49,59973.0,21.1167,21.1326,21.0928,21.1008,59973.0
2017-04-12 11:40:00,26.49,26.5,26.45,26.48,64969.0,21.1008,21.1087,21.0689,21.0928,64969.0
2017-04-12 11:50:00,26.48,26.51,26.45,26.5,92284.0,21.0928,21.1167,21.0689,21.1087,92284.0
2017-04-12 12:00:00,26.51,26.51,26.44,26.44,149528.0,21.1167,21.1167,21.0609,21.0609,149528.0
2017-04-12 12:10:00,26.44,26.51,26.44,26.49,95196.0,21.0609,21.1167,21.0609,21.1008,95196.0
2017-04-12 12:20:00,26.49,26.52,26.47,26.48,117271.0,21.1008,21.1247,21.0848,21.0928,117271.0
2017-04-12 12:30:00,26.48,26.49,26.43,26.45,103601.0,21.0928,21.1008,21.053,21.0689,103601.0
2017-04-12 12:40:00,26.44,26.5,26.44,26.47,72677.0,21.0609,21.1087,21.0609,21.0848,72677.0
2017-04-12 12:50:00,26.48,26.48,26.39,26.43,149301.0,21.0928,21.0928,21.0211,21.053,149301.0
2017-04-12 13:00:00,26.43,26.53,26.42,26.52,73441.0,21.053,21.1326,21.045,21.1247,73441.0
2017-04-12 13:10:00,26.52,26.53,26.5,26.51,66218.0,21.1247,21.1326,21.1087,21.1167,66218.0
2017-04-12 13:20:00,26.51,26.52,26.49,26.52,66419.0,21.1167,21.1247,21.1008,21.1247,66419.0
2017-04-12 13:30:00,26.52,26.57,26.5,26.56,78271.0,21.1247,21.1645,21.1087,21.1565,78271.0
2017-04-12 13:40:00,26.57,26.6,26.56,26.59,87332.0,21.1645,21.1884,21.1565,21.1804,87332.0
2017-04-12 13:50:00,26.58,26.61,26.53,26.6,101611.0,21.1725,21.1964,21.1326,21.1884,101611.0
2017-04-12 14:00:00,26.6,26.6,26.55,26.56,67598.0,21.1884,21.1884,21.1486,21.1565,67598.0
2017-04-12 14:10:00,26.55,26.58,26.54,26.55,84129.0,21.1486,21.1725,21.1406,21.1486,84129.0
2017-04-12 14:20:00,26.55,26.57,26.53,26.55,64594.0,21.1486,21.1645,21.1326,21.1486,64594.0
2017-04-12 14:30:00,26.55,26.57,26.52,26.52,78747.0,21.1486,21.1645,21.1247,21.1247,78747.0
2017-04-12 14:40:00,26.52,26.52,26.49,26.51,97652.0,21.1247,21.1247,21.1008,21.1167,97652.0
2017-04-12 14:50:00,26.5,26.53,26.48,26.51,70083.0,21.1087,21.1326,21.0928,21.1167,70083.0
2017-04-12 15:00:00,26.51,26.53,26.47,26.5,136314.0,21.1167,21.1326,21.0848,21.1087,136314.0
2017-04-12 15:10:00,26.5,26.51,26.43,26.43,378486.0,21.1087,21.1167,21.053,21.053,378486.0
2017-04-12 15:20:00,26.44,26.52,26.43,26.51,175391.0,21.0609,21.1247,21.053,21.1167,175391.0
2017-04-12 15:30:00,26.51,26.54,26.46,26.46,190934.0,21.1167,21.1406,21.0769,21.0769,190934.0
2017-04-12 15:40:00,26.46,26.47,26.39,26.4,361247.0,21.0769,21.0848,21.0211,21.0291,361247.0
2017-04-12 15:50:00,26.4,26.48,26.4,26.47,394238.0,21.0291,21.0928,21.0291,21.0848,394238.0
2017-04-13 09:30:00,26.45,26.46,26.37,26.44,185599.0,21.0689,21.0769,21.0052,21.0609,185599.0
2017-04-13 09:40:00,26.43,26.5,26.43,26.49,77668.0,21.053,21.1087,21.053,21.1008,77668.0
2017-04-13 09:50:00,26.49,26.56,26.47,26.55,103017.0,21.1008,21.1565,21.0848,21.1486,103017.0
2017-04-13 10:00:00,26.55,26.62,26.55,26.57,74897.0,21.1486,21.2043,21.1486,21.1645,74897.0
2017-04-13 10:10:00,26.57,26.61,26.56,26.58,58257.0,21.1645,21.1964,21.1565,21.1725,58257.0
2017-04-13 10:20:00,26.58,26.6,26.54,26.56,69362.0,21.1725,21.1884,21.1406,21.1565,69362.0
2017-04-13 10:30:00,26.55,26.6,26.55,26.59,44837.0,21.1486,21.1884,21.1486,21.1804,44837.0
2017-04-13 10:40:00,26.59,26.61,26.57,26.58,41644.0,21.1804,21.1964,21.1645,21.1725,41644.0
2017-04-13 10:50:00,26.58,26.62,26.58,26.59,73391.0,21.1725,21.2043,21.1725,21.1804,73391.0
2017-04-13 11:00:00,26.59,26.62,26.58,26.62,44923.0,21.1804,21.2043,21.1725,21.2043,44923.0
2017-04-13 11:10:00,26.62,26.62,26.59,26.61,108317.0,21.2043,21.2043,21.1804,21.1964,108317.0
2017-04-13 11:20:00,26.61,26.66,26.6,26.64,105399.0,21.1964,21.2362,21.1884,21.2202,105399.0
2017-04-13 11:30:00,26.64,26.66,26.62,26.64,61742.0,21.2202,21.2362,21.2043,21.2202,61742.0
2017-04-13 11:40:00,26.64,26.64,26.62,26.63,34498.0,21.2202,21.2202,21.2043,21.2123,34498.0
2017-04-13 11:50:00,26.63,26.64,26.61,26.63,65018.0,21.2123,21.2202,21.1964,21.2123,65018.0
2017-04-13 12:00:00,26.62,26.62,26.53,26.54,67783.0,21.2043,21.2043,21.1326,21.1406,67783.0
2017-04-13 12:10:00,26.54,26.56,26.52,26.53,52517.0,21.1406,21.1565,21.1247,21.1326,52517.0
2017-04-13 12:20:00,26.53,26.53,26.48,26.52,48105.0,21.1326,21.1326,21.0928,21.1247,48105.0
2017-04-13 12:30:00,26.53,26.55,26.5,26.52,45676.0,21.1326,21.1486,21.1087,21.1247,45676.0
2017-04-13 12:40:00,26.52,26.52,26.46,26.47,42042.0,21.1247,21.1247,21.0769,21.0848,42042.0
2017-04-13 12:50:00,26.47,26.51,26.47,26.49,48305.0,21.0848,21.1167,21.0848,21.1008,48305.0
2017-04-13 13:00:00,26.49,26.49,26.42,26.46,110040.0,21.1008,21.1008,21.045,21.0769,110040.0
2017-04-13 13:10:00,26.47,26.49,26.45,26.49,94360.0,21.0848,21.1008,21.0689,21.1008,94360.0
2017-04-13 13:20:00,26.49,26.51,26.46,26.5,52513.0,21.1008,21.1167,21.0769,21.1087,52513.0
2017-04-13 13:30:00,26.51,26.52,26.49,26.51,56123.0,21.1167,21.1247,21.1008,21.1167,56123.0
2017-04-13 13:40:00,26.51,26.52,26.43,26.45,65960.0,21.1167,21.1247,21.053,21.0689,65960.0
2017-04-13 13:50:00,26.45,26.47,26.44,26.46,43510.0,21.0689,21.0848,21.0609,21.0769,43510.0
2017-04-13 14:00:00,26.46,26.52,26.44,26.51,65310.0,21.0769,21.1247,21.0609,21.1167,65310.0
2017-04-13 14:10:00,26.51,26.53,26.49,26.5,65842.0,21.1167,21.1326,21.1008,21.1087,65842.0
2017-04-13 14:20:00,26.5,26.52,26.49,26.51,56616.0,21.1087,21.1247,21.1008,21.1167,56616.0
2017-04-13 14:30:00,26.5,26.52,26.48,26.49,58508.0,21.1087,21.1247,21.0928,21.1008,58508.0
2017-04-13 14:40:00,26.49,26.5,26.48,26.5,32999.0,21.1008,21.1087,21.0928,21.1087,32999.0
2017-04-13 14:50:00,26.49,26.51,26.47,26.5,60383.0,21.1008,21.1167,21.0848,21.1087,60383.0
2017-04-13 15:00:00,26.49,26.51,26.45,26.46,85969.0,21.1008,21.1167,21.0689,21.0769,85969.0
2017-04-13 15:10:00,26.46,26.46,26.37,26.41,124032.0,21.0769,21.0769,21.0052,21.037,124032.0
2017-04-13 15:20:00,26.41,26.45,26.39,26.39,98014.0,21.037,21.0689,21.0211,21.0211,98014.0
2017-04-13 15:30:00,26.39,26.41,26.35,26.37,236747.0,21.0211,21.037,20.9892,21.0052,236747.0
2017-04-13 15:40:00,26.37,26.4,26.33,26.4,226068.0,21.0052,21.0291,20.9733,21.0291,226068.0
2017-04-13 15:50:00,26.39,26.4,26.32,26.32,411658.0,21.0211,21.0291,20.9653,20.9653,411658.0
2017-04-17 09:30:00,26.44,26.47,26.39,26.43,131393.0,21.0609,21.0848,21.0211,21.053,131393.0
2017-04-17 09:40:00,26.43,26.49,26.42,26.49,88601.0,21.053,21.1008,21.045,21.1008,88601.0
2017-04-17 09:50:00,26.49,26.52,26.48,26.51,49716.0,21.1008,21.1247,21.0928,21.1167,49716.0
2017-04-17 10:00:00,26.51,26.54,26.49,26.52,39095.0,21.1167,21.1406,21.1008,21.1247,39095.0
2017-04-17 10:10:00,26.52,26.58,26.51,26.58,57515.0,21.1247,21.1725,21.1167,21.1725,57515.0
2017-04-17 10:20:00,26.57,26.59,26.54,26.54,75426.0,21.1645,21.1804,21.1406,21.1406,75426.0
2017-04-17 10:30:00,26.55,26.6,26.54,26.55,60074.0,21.1486,21.1884,21.1406,21.1486,60074.0
2017-04-17 10:40:00,26.55,26.57,26.52,26.55,73684.0,21.1486,21.1645,21.1247,21.1486,73684.0
2017-04-17 10:50:00,26.54,26.57,26.53,26.55,49708.0,21.1406,21.1645,21.1326,21.1486,49708.0
2017-04-17 11:00:00,26.55,26.57,26.54,26.57,37003.0,21.1486,21.1645,21.1406,21.1645,37003.0
2017-04-17 11:10:00,26.57,26.58,26.55,26.58,58339.0,21.1645,21.1725,21.1486,21.1725,58339.0
2017-04-17 11:20:00,26.58,26.59,26.55,26.57,36159.0,21.1725,21.1804,21.1486,21.1645,36159.0
2017-04-17 11:30:00,26.57,26.59,26.56,26.57,56145.0,21.1645,21.1804,21.1565,21.1645,56145.0
2017-04-17 11:40:00,26.58,26.59,26.55,26.55,30001.0,21.1725,21.1804,21.1486,21.1486,30001.0
2017-04-17 11:50:00,26.55,26.56,26.5,26.5,40078.0,21.1486,21.1565,21.1087,21.1087,40078.0
2017-04-17 12:00:00,26.5,26.54,26.5,26.53,32416.0,21.1087,21.1406,21.1087,21.1326,32416.0
2017-04-17 12:10:00,26.54,26.56,26.53,26.55,39991.0,21.1406,21.1565,21.1326,21.1486,39991.0
2017-04-17 12:20:00,26.56,26.59,26.55,26.55,35838.0,21.1565,21.1804,21.1486,21.1486,35838.0
2017-04-17 12:30:00,26.55,26.56,26.52,26.53,38186.0,21.1486,21.1565,21.1247,21.1326,38186.0
2017-04-17 12:40:00,26.54,26.55,26.52,26.52,23818.0,21.1406,21.1486,21.1247,21.1247,23818.0
2017-04-17 12:50:00,26.52,26.54,26.51,26.52,44832.0,21.1247,21.1406,21.1167,21.1247,44832.0
2017-04-17 13:00:00,26.52,26.54,26.5,26.53,42125.0,21.1247,21.1406,21.1087,21.1326,42125.0
2017-04-17 13:10:00,26.52,26.54,26.51,26.52,38307.0,21.1247,21.1406,21.1167,21.1247,38307.0
2017-04-17 13:20:00,26.51,26.54,26.51,26.53,40977.0,21.1167,21.1406,21.1167,21.1326,40977.0
2017-04-17 13:30:00,26.52,26.54,26.5,26.52,55755.0,21.1247,21.1406,21.1087,21.1247,55755.0
2017-04-17 13:40:00,26.52,26.53,26.5,26.52,49450.0,21.1247,21.1326,21.1087,21.1247,49450.0
2017-04-17 13:50:00,26.52,26.53,26.5,26.52,53442.0,21.1247,21.1326,21.1087,21.1247,53442.0
2017-04-17 14:00:00,26.52,26.54,26.51,26.52,44048.0,21.1247,21.1406,21.1167,21.1247,44048.0
2017-04-17 14:10:00,26.52,26.53,26.5,26.5,58371.0,21.1247,21.1326,21.1087,21.1087,58371.0
2017-04-17 14:20:00,26.5,26.51,26.49,26.5,200001.0,21.1087,21.1167,21.1008,21.1087,200001.0
2017-04-17 14:30:00,26.5,26.53,26.49,26.52,123804.0,21.1087,21.1326,21.1008,21.1247,123804.0
2017-04-17 14:40:00,26.51,26.54,26.51,26.51,49398.0,21.1167,21.1406,21.1167,21.1167,49398.0
2017-04-17 14:50:00,26.51,26.51,26.46,26.47,99191.0,21.1167,21.1167,21.0769,21.0848,99191.0
2017-04-17 15:00:00,26.47,26.49,26.46,26.47,92197.0,21.0848,21.1008,21.0769,21.0848,92197.0
2017-04-17 15:10:00,26.46,26.52,26.46,26.51,158525.0,21.0769,21.1247,21.0769,21.1167,158525.0
2017-04-17 15:20:00,26.52,26.55,26.51,26.55,166771.0,21.1247,21.1486,21.1167,21.1486,166771.0
2017-04-17 15:30:00,26.54,26.55,26.52,26.53,185822.0,21.1406,21.1486,21.1247,21.1326,185822.0
2017-04-17 15:40:00,26.53,26.54,26.5,26.54,240160.0,21.1326,21.1406,21.1087,21.1406,240160.0
2017-04-17 15:50:00,26.54,26.54,26.53,26.54,576829.0,21.1406,21.1406,21.1326,21.1406,576829.0
2017-04-18 09:30:00,26.48,26.62,26.43,26.61,181213.0,21.0928,21.2043,21.053,21.1964,181213.0
2017-04-18 09:40:00,26.61,26.64,26.58,26.58,90462.0,21.1964,21.2202,21.1725,21.1725,90462.0
2017-04-18 09:50:00,26.59,26.64,26.56,26.64,63555.0,21.1804,21.2202,21.1565,21.2202,63555.0
2017-04-18 10:00:00,26.64,26.64,26.58,26.6,58262.0,21.2202,21.2202,21.1725,21.1884,58262.0
2017-04-18 10:10:00,26.6,26.61,26.53,26.55,81875.0,21.1884,21.1964,21.1326,21.1486,81875.0
2017-04-18 10:20:00,26.55,26.56,26.52,26.54,68846.0,21.1486,21.1565,21.1247,21.1406,68846.0
2017-04-18 10:30:00,26.55,26.59,26.54,26.59,42040.0,21.1486,21.1804,21.1406,21.1804,42040.0
2017-04-18 10:40:00,26.59,26.83,26.56,26.79,856145.0,21.1804,21.3716,21.1565,21.3397,856145.0
2017-04-18 10:50:00,26.79,27.04,26.71,27.04,1160186.0,21.3397,21.5389,21.276,21.5389,1160186.0
2017-04-18 11:00:00,27.05,27.29,27.02,27.17,1727097.0,21.5468,21.738,21.5229,21.6424,1727097.0
2017-04-18 11:10:00,27.17,27.26,27.14,27.17,527954.0,21.6424,21.7141,21.6185,21.6424,527954.0
2017-04-18 11:20:00,27.17,27.26,27.15,27.26,366733.0,21.6424,21.7141,21.6265,21.7141,366733.0
2017-04-18 11:30:00,27.26,27.26,27.08,27.12,371459.0,21.7141,21.7141,21.5707,21.6026,371459.0
2017-04-18 11:40:00,27.11,27.19,27.09,27.17,222285.0,21.5946,21.6584,21.5787,21.6424,222285.0
2017-04-18 11:50:00,27.18,27.28,27.16,27.16,313905.0,21.6504,21.73,21.6345,21.6345,313905.0
2017-04-18 12:00:00,27.16,27.21,27.11,27.21,194225.0,21.6345,21.6743,21.5946,21.6743,194225.0
2017-04-18 12:10:00,27.21,27.26,27.17,27.2,257668.0,21.6743,21.7141,21.6424,21.6663,257668.0
2017-04-18 12:20:00,27.2,27.26,27.16,27.16,318655.0,21.6663,21.7141,21.6345,21.6345,318655.0
2017-04-18 12:30:00,27.17,27.19,27.08,27.1,210457.0,21.6424,21.6584,21.5707,21.5867,210457.0
2017-04-18 12:40:00,27.1,27.11,27.01,27.03,159161.0,21.5867,21.5946,21.515,21.5309,159161.0
2017-04-18 12:50:00,27.03,27.05,27.0,27.01,167970.0,21.5309,21.5468,21.507,21.515,167970.0
2017-04-18 13:00:00,27.01,27.01,26.94,26.98,191216.0,21.515,21.515,21.4592,21.4911,191216.0
2017-04-18 13:10:00,26.98,27.06,26.96,27.0,225395.0,21.4911,21.5548,21.4751,21.507,225395.0
2017-04-18 13:20:00,27.0,27.01,26.96,27.0,97905.0,21.507,21.515,21.4751,21.507,97905.0
2017-04-18 13:30:00,27.0,27.03,26.97,26.99,120510.0,21.507,21.5309,21.4831,21.499,120510.0
2017-04-18 13:40:00,26.99,27.02,26.97,27.02,133679.0,21.499,21.5229,21.4831,21.5229,133679.0
2017-04-18 13:50:00,27.02,27.02,26.94,26.94,174330.0,21.5229,21.5229,21.4592,21.4592,174330.0
2017-04-18 14:00:00,26.95,27.0,26.94,27.0,134006.0,21.4672,21.507,21.4592,21.507,134006.0
2017-04-18 14:10:00,27.0,27.01,26.97,26.98,219948.0,21.507,21.515,21.4831,21.4911,219948.0
2017-04-18 14:20:00,26.98,26.99,26.94,26.96,114020.0,21.4911,21.499,21.4592,21.4751,114020.0
2017-04-18 14:30:00,26.96,26.99,26.94,26.94,123946.0,21.4751,21.499,21.4592,21.4592,123946.0
2017-04-18 14:40:00,26.94,26.96,26.92,26.96,139503.0,21.4592,21.4751,21.4433,21.4751,139503.0
2017-04-18 14:50:00,26.96,26.97,26.93,26.96,157034.0,21.4751,21.4831,21.4512,21.4751,157034.0
2017-04-18 15:00:00,26.96,26.97,26.92,26.96,151837.0,21.4751,21.4831,21.4433,21.4751,151837.0
2017-04-18 15:10:00,26.96,26.99,26.92,26.99,102141.0,21.4751,21.499,21.4433,21.499,102141.0
2017-04-18 15:20:00,27.0,27.01,26.98,26.99,487318.0,21.507,21.515,21.4911,21.499,487318.0
2017-04-18 15:30:00,27.0,27.0,26.97,27.0,206320.0,21.507,21.507,21.4831,21.507,206320.0
2017-04-18 15:40:00,27.0,27.01,26.94,26.95,655840.0,21.507,21.515,21.4592,21.4672,655840.0
2017-04-18 15:50:00,26.95,26.95,26.89,26.89,1251385.0,21.4672,21.4672,21.4194,21.4194,1251385.0
2017-04-19 09:30:00,27.0,27.22,27.0,27.2,551603.0,21.507,21.6822,21.507,21.6663,551603.0
2017-04-19 09:40:00,27.21,27.21,27.15,27.17,164630.0,21.6743,21.6743,21.6265,21.6424,164630.0
2017-04-19 09:50:00,27.18,27.18,27.06,27.07,171012.0,21.6504,21.6504,21.5548,21.5628,171012.0
2017-04-19 10:00:00,27.07,27.09,26.98,26.99,163526.0,21.5628,21.5787,21.4911,21.499,163526.0
2017-04-19 10:10:00,26.99,26.99,26.93,26.94,128531.0,21.499,21.499,21.4512,21.4592,128531.0
2017-04-19 10:20:00,26.94,26.94,26.88,26.9,125452.0,21.4592,21.4592,21.4114,21.4274,125452.0
2017-04-19 10:30:00,26.89,26.93,26.87,26.89,151415.0,21.4194,21.4512,21.4035,21.4194,151415.0
2017-04-19 10:40:00,26.89,26.93,26.86,26.86,119367.0,21.4194,21.4512,21.3955,21.3955,119367.0
2017-04-19 10:50:00,26.87,26.9,26.85,26.9,138968.0,21.4035,21.4274,21.3875,21.4274,138968.0
2017-04-19 11:00:00,26.89,26.91,26.87,26.88,107315.0,21.4194,21.4353,21.4035,21.4114,107315.0
2017-04-19 11:10:00,26.88,26.91,26.87,26.9,94892.0,21.4114,21.4353,21.4035,21.4274,94892.0
2017-04-19 11:20:00,26.9,26.92,26.88,26.91,104177.0,21.4274,21.4433,21.4114,21.4353,104177.0
2017-04-19 11:30:00,26.92,26.93,26.89,26.9,120105.0,21.4433,21.4512,21.4194,21.4274,120105.0
2017-04-19 11:40:00,26.91,26.94,26.88,26.88,74338.0,21.4353,21.4592,21.4114,21.4114,74338.0
2017-04-19 11:50:00,26.89,26.89,26.84,26.85,102328.0,21.4194,21.4194,21.3796,21.3875,102328.0
2017-04-19 12:00:00,26.84,26.88,26.84,26.85,99206.0,21.3796,21.4114,21.3796,21.3875,99206.0
2017-04-19 12:10:00,26.84,26.87,26.82,26.83,85495.0,21.3796,21.4035,21.3636,21.3716,85495.0
2017-04-19 12:20:00,26.84,26.88,26.83,26.86,53795.0,21.3796,21.4114,21.3716,21.3955,53795.0
2017-04-19 12:30:00,26.86,26.86,26.83,26.84,43196.0,21.3955,21.3955,21.3716,21.3796,43196.0
2017-04-19 12:40:00,26.84,26.86,26.83,26.85,48294.0,21.3796,21.3955,21.3716,21.3875,48294.0
2017-04-19 12:50:00,26.84,26.85,26.83,26.83,42254.0,21.3796,21.3875,21.3716,21.3716,42254.0
2017-04-19 13:00:00,26.84,26.85,26.79,26.8,72389.0,21.3796,21.3875,21.3397,21.3477,72389.0
2017-04-19 13:10:00,26.8,26.83,26.78,26.83,63187.0,21.3477,21.3716,21.3318,21.3716,63187.0
2017-04-19 13:20:00,26.83,26.86,26.82,26.84,56159.0,21.3716,21.3955,21.3636,21.3796,56159.0
2017-04-19 13:30:00,26.84,26.84,26.82,26.82,41575.0,21.3796,21.3796,21.3636,21.3636,41575.0
2017-04-19 13:40:00,26.82,26.87,26.81,26.85,76586.0,21.3636,21.4035,21.3557,21.3875,76586.0
2017-04-19 13:50:00,26.85,26.86,26.81,26.82,67438.0,21.3875,21.3955,21.3557,21.3636,67438.0
2017-04-19 14:00:00,26.82,26.84,26.81,26.82,86996.0,21.3636,21.3796,21.3557,21.3636,86996.0
2017-04-19 14:10:00,26.82,26.83,26.77,26.78,82083.0,21.3636,21.3716,21.3238,21.3318,82083.0
2017-04-19 14:20:00,26.78,26.81,26.76,26.8,76399.0,21.3318,21.3557,21.3158,21.3477,76399.0
2017-04-19 14:30:00,26.8,26.82,26.79,26.82,54072.0,21.3477,21.3636,21.3397,21.3636,54072.0
2017-04-19 14:40:00,26.82,26.82,26.77,26.77,78633.0,21.3636,21.3636,21.3238,21.3238,78633.0
2017-04-19 14:50:00,26.78,26.78,26.73,26.76,88460.0,21.3318,21.3318,21.2919,21.3158,88460.0
2017-04-19 15:00:00,26.76,26.78,26.73,26.77,133408.0,21.3158,21.3318,21.2919,21.3238,133408.0
2017-04-19 15:10:00,26.77,26.8,26.76,26.8,189134.0,21.3238,21.3477,21.3158,21.3477,189134.0
2017-04-19 15:20:00,26.8,26.82,26.76,26.77,170753.0,21.3477,21.3636,21.3158,21.3238,170753.0
2017-04-19 15:30:00,26.77,26.8,26.74,26.8,210216.0,21.3238,21.3477,21.2999,21.3477,210216.0
2017-04-19 15:40:00,26.8,26.83,26.79,26.82,308833.0,21.3477,21.3716,21.3397,21.3636,308833.0
2017-04-19 15:50:00,26.82,26.87,26.81,26.85,906505.0,21.3636,21.4035,21.3557,21.3875,906505.0
2017-04-20 09:30:00,26.97,27.01,26.91,26.98,279977.0,21.4831,21.515,21.4353,21.4911,279977.0
2017-04-20 09:40:00,26.99,27.0,26.94,26.97,99122.0,21.499,21.507,21.4592,21.4831,99122.0
2017-04-20 09:50:00,26.97,27.0,26.9,26.95,94814.0,21.4831,21.507,21.4274,21.4672,94814.0
2017-04-20 10:00:00,26.95,27.0,26.93,26.99,95320.0,21.4672,21.507,21.4512,21.499,95320.0
2017-04-20 10:10:00,26.99,27.0,26.96,26.99,109272.0,21.499,21.507,21.4751,21.499,109272.0
2017-04-20 10:20:00,26.99,27.01,26.98,27.0,166108.0,21.499,21.515,21.4911,21.507,166108.0
2017-04-20 10:30:00,27.0,27.02,26.97,27.0,92665.0,21.507,21.5229,21.4831,21.507,92665.0
2017-04-20 10:40:00,27.01,27.09,27.0,27.09,349893.0,21.515,21.5787,21.507,21.5787,349893.0
2017-04-20 10:50:00,27.09,27.11,27.07,27.08,89704.0,21.5787,21.5946,21.5628,21.5707,89704.0
2017-04-20 11:00:00,27.08,27.08,27.02,27.05,89960.0,21.5707,21.5707,21.5229,21.5468,89960.0
2017-04-20 11:10:00,27.05,27.06,27.02,27.05,99183.0,21.5468,21.5548,21.5229,21.5468,99183.0
2017-04-20 11:20:00,27.05,27.08,27.03,27.07,60422.0,21.5468,21.5707,21.5309,21.5628,60422.0
2017-04-20 11:30:00,27.07,27.08,27.05,27.07,77582.0,21.5628,21.5707,21.5468,21.5628,77582.0
2017-04-20 11:40:00,27.07,27.11,27.04,27.1,117689.0,21.5628,21.5946,21.5389,21.5867,117689.0
2017-04-20 11:50:00,27.1,27.1,27.07,27.09,83289.0,21.5867,21.5867,21.5628,21.5787,83289.0
2017-04-20 12:00:00,27.09,27.12,27.09,27.11,94669.0,21.5787,21.6026,21.5787,21.5946,94669.0
2017-04-20 12:10:00,27.11,27.11,27.09,27.11,110879.0,21.5946,21.5946,21.5787,21.5946,110879.0
2017-04-20 12:20:00,27.11,27.11,27.09,27.1,83530.0,21.5946,21.5946,21.5787,21.5867,83530.0
2017-04-20 12:30:00,27.1,27.12,27.09,27.12,50121.0,21.5867,21.6026,21.5787,21.6026,50121.0
2017-04-20 12:40:00,27.12,27.14,27.1,27.14,118805.0,21.6026,21.6185,21.5867,21.6185,118805.0
2017-04-20 12:50:00,27.14,27.16,27.12,27.13,94270.0,21.6185,21.6345,21.6026,21.6106,94270.0
2017-04-20 13:00:00,27.13,27.16,27.12,27.13,40636.0,21.6106,21.6345,21.6026,21.6106,40636.0
2017-04-20 13:10:00,27.14,27.15,27.11,27.11,50923.0,21.6185,21.6265,21.5946,21.5946,50923.0
2017-04-20 13:20:00,27.11,27.13,27.09,27.12,53048.0,21.5946,21.6106,21.5787,21.6026,53048.0
2017-04-20 13:30:00,27.12,27.16,27.11,27.15,58322.0,21.6026,21.6345,21.5946,21.6265,58322.0
2017-04-20 13:40:00,27.15,27.17,27.14,27.17,97317.0,21.6265,21.6424,21.6185,21.6424,97317.0
2017-04-20 13:50:00,27.17,27.19,27.14,27.17,104780.0,21.6424,21.6584,21.6185,21.6424,104780.0
2017-04-20 14:00:00,27.18,27.18,27.12,27.13,64323.0,21.6504,21.6504,21.6026,21.6106,64323.0
2017-04-20 14:10:00,27.13,27.15,27.12,27.14,55544.0,21.6106,21.6265,21.6026,21.6185,55544.0
2017-04-20 14:20:00,27.14,27.18,27.13,27.16,70150.0,21.6185,21.6504,21.6106,21.6345,70150.0
2017-04-20 14:30:00,27.16,27.17,27.13,27.16,134626.0,21.6345,21.6424,21.6106,21.6345,134626.0
2017-04-20 14:40:00,27.16,27.19,27.15,27.17,142551.0,21.6345,21.6584,21.6265,21.6424,142551.0
2017-04-20 14:50:00,27.17,27.18,27.15,27.18,116553.0,21.6424,21.6504,21.6265,21.6504,116553.0
2017-04-20 15:00:00,27.17,27.19,27.14,27.19,85383.0,21.6424,21.6584,21.6185,21.6584,85383.0
2017-04-20 15:10:00,27.19,27.2,27.16,27.17,149408.0,21.6584,21.6663,21.6345,21.6424,149408.0
2017-04-20 15:20:00,27.16,27.17,27.13,27.16,142368.0,21.6345,21.6424,21.6106,21.6345,142368.0
2017-04-20 15:30:00,27.16,27.18,27.15,27.18,213228.0,21.6345,21.6504,21.6265,21.6504,213228.0
2017-04-20 15:40:00,27.18,27.22,27.17,27.21,244304.0,21.6504,21.6822,21.6424,21.6743,244304.0
2017-04-20 15:50:00,27.2,27.21,27.12,27.12,923762.0,21.6663,21.6743,21.6026,21.6026,923762.0
2017-04-21 09:30:00,27.06,27.15,27.03,27.1,474850.0,21.5548,21.6265,21.5309,21.5867,474850.0
2017-04-21 09:40:00,27.09,27.1,27.02,27.02,65680.0,21.5787,21.5867,21.5229,21.5229,65680.0
2017-04-21 09:50:00,27.02,27.03,26.98,27.01,78729.0,21.5229,21.5309,21.4911,21.515,78729.0
2017-04-21 10:00:00,27.01,27.06,26.99,27.0,93324.0,21.515,21.5548,21.499,21.507,93324.0
2017-04-21 10:10:00,27.0,27.07,27.0,27.05,120303.0,21.507,21.5628,21.507,21.5468,120303.0
2017-04-21 10:20:00,27.05,27.07,27.01,27.05,154690.0,21.5468,21.5628,21.515,21.5468,154690.0
2017-04-21 10:30:00,27.04,27.05,26.97,26.98,88422.0,21.5389,21.5468,21.4831,21.4911,88422.0
2017-04-21 10:40:00,26.98,27.01,26.93,26.94,178144.0,21.4911,21.515,21.4512,21.4592,178144.0
2017-04-21 10:50:00,26.94,26.97,26.91,26.96,74478.0,21.4592,21.4831,21.4353,21.4751,74478.0
2017-04-21 11:00:00,26.96,26.96,26.9,26.93,104281.0,21.4751,21.4751,21.4274,21.4512,104281.0
2017-04-21 11:10:00,26.93,26.97,26.9,26.95,131157.0,21.4512,21.4831,21.4274,21.4672,131157.0
2017-04-21 11:20:00,26.96,27.03,26.94,27.0,102353.0,21.4751,21.5309,21.4592,21.507,102353.0
2017-04-21 11:30:00,27.0,27.01,26.99,27.0,44533.0,21.507,21.515,21.499,21.507,44533.0
2017-04-21 11:40:00,27.0,27.0,26.93,26.94,311112.0,21.507,21.507,21.4512,21.4592,311112.0
2017-04-21 11:50:00,26.93,26.95,26.92,26.95,118342.0,21.4512,21.4672,21.4433,21.4672,118342.0
2017-04-21 12:00:00,26.95,26.96,26.92,26.94,395637.0,21.4672,21.4751,21.4433,21.4592,395637.0
2017-04-21 12:10:00,26.94,26.99,26.93,26.98,191782.0,21.4592,21.499,21.4512,21.4911,191782.0
2017-04-21 12:20:00,26.98,26.99,26.96,26.97,43651.0,21.4911,21.499,21.4751,21.4831,43651.0
2017-04-21 12:30:00,26.96,26.99,26.95,26.96,63827.0,21.4751,21.499,21.4672,21.4751,63827.0
2017-04-21 12:40:00,26.97,26.98,26.95,26.96,46736.0,21.4831,21.4911,21.4672,21.4751,46736.0
2017-04-21 12:50:00,26.96,26.98,26.93,26.94,65806.0,21.4751,21.4911,21.4512,21.4592,65806.0
2017-04-21 13:00:00,26.94,26.94,26.91,26.92,48935.0,21.4592,21.4592,21.4353,21.4433,48935.0
2017-04-21 13:10:00,26.92,26.92,26.83,26.84,130515.0,21.4433,21.4433,21.3716,21.3796,130515.0
2017-04-21 13:20:00,26.84,26.88,26.83,26.87,94620.0,21.3796,21.4114,21.3716,21.4035,94620.0
2017-04-21 13:30:00,26.87,26.88,26.83,26.84,72149.0,21.4035,21.4114,21.3716,21.3796,72149.0
2017-04-21 13:40:00,26.83,26.88,26.83,26.87,73015.0,21.3716,21.4114,21.3716,21.4035,73015.0
2017-04-21 13:50:00,26.87,26.95,26.87,26.94,89825.0,21.4035,21.4672,21.4035,21.4592,89825.0
2017-04-21 14:00:00,26.94,26.96,26.92,26.96,104040.0,21.4592,21.4751,21.4433,21.4751,104040.0
2017-04-21 14:10:00,26.96,26.98,26.95,26.96,110709.0,21.4751,21.4911,21.4672,21.4751,110709.0
2017-04-21 14:20:00,26.96,27.0,26.94,26.99,74602.0,21.4751,21.507,21.4592,21.499,74602.0
2017-04-21 14:30:00,27.0,27.0,26.97,26.99,49578.0,21.507,21.507,21.4831,21.499,49578.0
2017-04-21 14:40:00,26.99,27.0,26.97,26.99,129757.0,21.499,21.507,21.4831,21.499,129757.0
2017-04-21 14:50:00,26.99,27.02,26.98,27.0,78394.0,21.499,21.5229,21.4911,21.507,78394.0
2017-04-21 15:00:00,27.01,27.01,26.98,27.01,178411.0,21.515,21.515,21.4911,21.515,178411.0
2017-04-21 15:10:00,27.01,27.03,26.99,27.02,183046.0,21.515,21.5309,21.499,21.5229,183046.0
2017-04-21 15:20:00,27.02,27.07,27.0,27.07,107379.0,21.5229,21.5628,21.507,21.5628,107379.0
2017-04-21 15:30:00,27.07,27.07,27.03,27.04,209685.0,21.5628,21.5628,21.5309,21.5389,209685.0
2017-04-21 15:40:00,27.04,27.06,27.03,27.05,216859.0,21.5389,21.5548,21.5309,21.5468,216859.0
2017-04-21 15:50:00,27.05,27.06,27.0,27.02,760067.0,21.5468,21.5548,21.507,21.5229,760067.0
2017-04-24 09:30:00,27.38,27.49,27.31,27.35,457290.0,21.8097,21.8973,21.7539,21.7858,457290.0
2017-04-24 09:40:00,27.35,27.38,27.28,27.38,428034.0,21.7858,21.8097,21.73,21.8097,428034.0
2017-04-24 09:50:00,27.39,27.55,27.38,27.54,298186.0,21.8177,21.9451,21.8097,21.9371,298186.0
2017-04-24 10:00:00,27.54,27.63,27.53,27.6,288667.0,21.9371,22.0088,21.9292,21.9849,288667.0
2017-04-24 10:10:00,27.6,27.62,27.51,27.53,295807.0,21.9849,22.0009,21.9133,21.9292,295807.0
2017-04-24 10:20:00,27.53,27.61,27.5,27.61,223117.0,21.9292,21.9929,21.9053,21.9929,223117.0
2017-04-24 10:30:00,27.6,27.61,27.56,27.59,240102.0,21.9849,21.9929,21.9531,21.977,240102.0
2017-04-24 10:40:00,27.58,27.64,27.55,27.57,228927.0,21.969,22.0168,21.9451,21.961,228927.0
2017-04-24 10:50:00,27.56,27.57,27.5,27.54,176853.0,21.9531,21.961,21.9053,21.9371,176853.0
2017-04-24 11:00:00,27.54,27.56,27.52,27.53,90639.0,21.9371,21.9531,21.9212,21.9292,90639.0
2017-04-24 11:10:00,27.53,27.54,27.47,27.48,204351.0,21.9292,21.9371,21.8814,21.8894,204351.0
2017-04-24 11:20:00,27.48,27.49,27.44,27.46,101833.0,21.8894,21.8973,21.8575,21.8734,101833.0
2017-04-24 11:30:00,27.46,27.52,27.45,27.52,149300.0,21.8734,21.9212,21.8655,21.9212,149300.0
2017-04-24 11:40:00,27.52,27.52,27.48,27.5,80973.0,21.9212,21.9212,21.8894,21.9053,80973.0
2017-04-24 11:50:00,27.5,27.52,27.46,27.47,119053.0,21.9053,21.9212,21.8734,21.8814,119053.0
2017-04-24 12:00:00,27.47,27.51,27.46,27.51,63136.0,21.8814,21.9133,21.8734,21.9133,63136.0
2017-04-24 12:10:00,27.5,27.53,27.5,27.53,75069.0,21.9053,21.9292,21.9053,21.9292,75069.0
2017-04-24 12:20:00,27.53,27.54,27.52,27.53,123141.0,21.9292,21.9371,21.9212,21.9292,123141.0
2017-04-24 12:30:00,27.54,27.59,27.52,27.58,109860.0,21.9371,21.977,21.9212,21.969,109860.0
2017-04-24 12:40:00,27.58,27.58,27.51,27.52,106350.0,21.969,21.969,21.9133,21.9212,106350.0
2017-04-24 12:50:00,27.52,27.54,27.5,27.53,111661.0,21.9212,21.9371,21.9053,21.9292,111661.0
2017-04-24 13:00:00,27.53,27.59,27.52,27.59,96264.0,21.9292,21.977,21.9212,21.977,96264.0
2017-04-24 13:10:00,27.59,27.59,27.54,27.55,213346.0,21.977,21.977,21.9371,21.9451,213346.0
2017-04-24 13:20:00,27.55,27.56,27.52,27.55,78457.0,21.9451,21.9531,21.9212,21.9451,78457.0
2017-04-24 13:30:00,27.55,27.56,27.52,27.55,128831.0,21.9451,21.9531,21.9212,21.9451,128831.0
2017-04-24 13:40:00,27.55,27.56,27.54,27.55,51328.0,21.9451,21.9531,21.9371,21.9451,51328.0
2017-04-24 13:50:00,27.55,27.56,27.52,27.54,112672.0,21.9451,21.9531,21.9212,21.9371,112672.0
2017-04-24 14:00:00,27.54,27.56,27.52,27.55,150491.0,21.9371,21.9531,21.9212,21.9451,150491.0
2017-04-24 14:10:00,27.55,27.56,27.48,27.52,157575.0,21.9451,21.9531,21.8894,21.9212,157575.0
2017-04-24 14:20:00,27.53,27.55,27.51,27.52,196637.0,21.9292,21.9451,21.9133,21.9212,196637.0
2017-04-24 14:30:00,27.52,27.55,27.51,27.54,107181.0,21.9212,21.9451,21.9133,21.9371,107181.0
2017-04-24 14:40:00,27.54,27.55,27.48,27.55,698340.0,21.9371,21.9451,21.8894,21.9451,698340.0
2017-04-24 14:50:00,27.55,27.58,27.5,27.53,341280.0,21.9451,21.969,21.9053,21.9292,341280.0
2017-04-24 15:00:00,27.52,27.57,27.52,27.55,238627.0,21.9212,21.961,21.9212,21.9451,238627.0
2017-04-24 15:10:00,27.55,27.56,27.51,27.52,255062.0,21.9451,21.9531,21.9133,21.9212,255062.0
2017-04-24 15:20:00,27.52,27.52,27.49,27.51,213899.0,21.9212,21.9212,21.8973,21.9133,213899.0
2017-04-24 15:30:00,27.51,27.51,27.47,27.5,360568.0,21.9133,21.9133,21.8814,21.9053,360568.0
2017-04-24 15:40:00,27.5,27.51,27.49,27.51,350342.0,21.9053,21.9133,21.8973,21.9133,350342.0
2017-04-24 15:50:00,27.51,27.52,27.5,27.51,1286682.0,21.9133,21.9212,21.9053,21.9133,1286682.0
2017-04-25 09:30:00,28.11,28.5,27.85,28.36,1291808.0,22.3912,22.7018,22.1841,22.5903,1291808.0
2017-04-25 09:40:00,28.39,28.54,28.23,28.3,481495.0,22.6142,22.7337,22.4868,22.5425,481495.0
2017-04-25 09:50:00,28.29,28.3,28.12,28.26,498434.0,22.5346,22.5425,22.3991,22.5107,498434.0
2017-04-25 10:00:00,28.25,28.6,28.21,28.5,914608.0,22.5027,22.7815,22.4708,22.7018,914608.0
2017-04-25 10:10:00,28.5,28.5,28.35,28.35,501374.0,22.7018,22.7018,22.5824,22.5824,501374.0
2017-04-25 10:20:00,28.35,28.37,28.29,28.33,149170.0,22.5824,22.5983,22.5346,22.5664,149170.0
2017-04-25 10:30:00,28.33,28.34,28.26,28.29,170162.0,22.5664,22.5744,22.5107,22.5346,170162.0
2017-04-25 10:40:00,28.3,28.32,28.26,28.31,190214.0,22.5425,22.5585,22.5107,22.5505,190214.0
2017-04-25 10:50:00,28.31,28.39,28.3,28.38,295220.0,22.5505,22.6142,22.5425,22.6063,295220.0
2017-04-25 11:00:00,28.38,28.45,28.37,28.39,443108.0,22.6063,22.662,22.5983,22.6142,443108.0
2017-04-25 11:10:00,28.4,28.48,28.37,28.48,292514.0,22.6222,22.6859,22.5983,22.6859,292514.0
2017-04-25 11:20:00,28.47,28.53,28.45,28.46,206427.0,22.6779,22.7257,22.662,22.67,206427.0
2017-04-25 11:30:00,28.47,28.58,28.44,28.55,262725.0,22.6779,22.7656,22.654,22.7417,262725.0
2017-04-25 11:40:00,28.56,28.58,28.47,28.48,199252.0,22.7496,22.7656,22.6779,22.6859,199252.0
2017-04-25 11:50:00,28.47,28.53,28.43,28.48,226078.0,22.6779,22.7257,22.6461,22.6859,226078.0
2017-04-25 12:00:00,28.48,28.5,28.46,28.48,137066.0,22.6859,22.7018,22.67,22.6859,137066.0
2017-04-25 12:10:00,28.48,28.48,28.39,28.47,158608.0,22.6859,22.6859,22.6142,22.6779,158608.0
2017-04-25 12:20:00,28.46,28.5,28.45,28.48,100441.0,22.67,22.7018,22.662,22.6859,100441.0
2017-04-25 12:30:00,28.49,28.58,28.47,28.55,305008.0,22.6939,22.7656,22.6779,22.7417,305008.0
2017-04-25 12:40:00,28.54,28.57,28.5,28.55,417256.0,22.7337,22.7576,22.7018,22.7417,417256.0
2017-04-25 12:50:00,28.55,28.58,28.45,28.58,162525.0,22.7417,22.7656,22.662,22.7656,162525.0
2017-04-25 13:00:00,28.58,28.61,28.51,28.55,261718.0,22.7656,22.7895,22.7098,22.7417,261718.0
2017-04-25 13:10:00,28.55,28.58,28.54,28.55,117583.0,22.7417,22.7656,22.7337,22.7417,117583.0
2017-04-25 13:20:00,28.55,28.59,28.54,28.56,120274.0,22.7417,22.7735,22.7337,22.7496,120274.0
2017-04-25 13:30:00,28.55,28.6,28.55,28.58,341368.0,22.7417,22.7815,22.7417,22.7656,341368.0
2017-04-25 13:40:00,28.59,28.61,28.54,28.54,166644.0,22.7735,22.7895,22.7337,22.7337,166644.0
2017-04-25 13:50:00,28.54,28.56,28.45,28.45,142538.0,22.7337,22.7496,22.662,22.662,142538.0
2017-04-25 14:00:00,28.45,28.51,28.45,28.5,151878.0,22.662,22.7098,22.662,22.7018,151878.0
2017-04-25 14:10:00,28.51,28.59,28.5,28.57,275044.0,22.7098,22.7735,22.7018,22.7576,275044.0
2017-04-25 14:20:00,28.56,28.57,28.51,28.54,138948.0,22.7496,22.7576,22.7098,22.7337,138948.0
2017-04-25 14:30:00,28.54,28.59,28.53,28.56,341755.0,22.7337,22.7735,22.7257,22.7496,341755.0
2017-04-25 14:40:00,28.57,28.57,28.53,28.55,278803.0,22.7576,22.7576,22.7257,22.7417,278803.0
2017-04-25 14:50:00,28.55,28.57,28.54,28.56,169272.0,22.7417,22.7576,22.7337,22.7496,169272.0
2017-04-25 15:00:00,28.56,28.65,28.56,28.65,293282.0,22.7496,22.8213,22.7496,22.8213,293282.0
2017-04-25 15:10:00,28.65,28.73,28.63,28.73,299116.0,22.8213,22.885,22.8054,22.885,299116.0
2017-04-25 15:20:00,28.73,28.73,28.65,28.66,281749.0,22.885,22.885,22.8213,22.8293,281749.0
2017-04-25 15:30:00,28.65,28.66,28.54,28.55,329345.0,22.8213,22.8293,22.7337,22.7417,329345.0
2017-04-25 15:40:00,28.54,28.56,28.52,28.55,691424.0,22.7337,22.7496,22.7178,22.7417,691424.0
2017-04-25 15:50:00,28.55,28.56,28.52,28.54,1022542.0,22.7417,22.7496,22.7178,22.7337,1022542.0
2017-04-26 09:30:00,28.63,28.63,28.36,28.37,455279.0,22.8054,22.8054,22.5903,22.5983,455279.0
2017-04-26 09:40:00,28.37,28.37,28.23,28.23,300368.0,22.5983,22.5983,22.4868,22.4868,300368.0
2017-04-26 09:50:00,28.24,28.26,28.21,28.23,180012.0,22.4947,22.5107,22.4708,22.4868,180012.0
2017-04-26 10:00:00,28.23,28.26,28.21,28.23,178614.0,22.4868,22.5107,22.4708,22.4868,178614.0
2017-04-26 10:10:00,28.24,28.31,28.2,28.3,193461.0,22.4947,22.5505,22.4629,22.5425,193461.0
2017-04-26 10:20:00,28.3,28.32,28.27,28.3,143655.0,22.5425,22.5585,22.5186,22.5425,143655.0
2017-04-26 10:30:00,28.3,28.31,28.28,28.3,163340.0,22.5425,22.5505,22.5266,22.5425,163340.0
2017-04-26 10:40:00,28.3,28.33,28.28,28.33,126447.0,22.5425,22.5664,22.5266,22.5664,126447.0
2017-04-26 10:50:00,28.33,28.35,28.3,28.3,153118.0,22.5664,22.5824,22.5425,22.5425,153118.0
2017-04-26 11:00:00,28.3,28.33,28.3,28.3,115177.0,22.5425,22.5664,22.5425,22.5425,115177.0
2017-04-26 11:10:00,28.31,28.32,28.29,28.32,123741.0,22.5505,22.5585,22.5346,22.5585,123741.0
2017-04-26 11:20:00,28.32,28.42,28.31,28.41,114755.0,22.5585,22.6381,22.5505,22.6302,114755.0
2017-04-26 11:30:00,28.41,28.43,28.39,28.4,147230.0,22.6302,22.6461,22.6142,22.6222,147230.0
2017-04-26 11:40:00,28.4,28.41,28.31,28.31,127799.0,22.6222,22.6302,22.5505,22.5505,127799.0
2017-04-26 11:50:00,28.31,28.36,28.3,28.35,106779.0,22.5505,22.5903,22.5425,22.5824,106779.0
2017-04-26 12:00:00,28.35,28.38,28.33,28.36,90295.0,22.5824,22.6063,22.5664,22.5903,90295.0
2017-04-26 12:10:00,28.37,28.4,28.36,28.39,150672.0,22.5983,22.6222,22.5903,22.6142,150672.0
2017-04-26 12:20:00,28.39,28.4,28.36,28.39,67071.0,22.6142,22.6222,22.5903,22.6142,67071.0
2017-04-26 12:30:00,28.39,28.41,28.38,28.4,93149.0,22.6142,22.6302,22.6063,22.6222,93149.0
2017-04-26 12:40:00,28.4,28.41,28.37,28.38,106664.0,22.6222,22.6302,22.5983,22.6063,106664.0
2017-04-26 12:50:00,28.39,28.42,28.38,28.41,181805.0,22.6142,22.6381,22.6063,22.6302,181805.0
2017-04-26 13:00:00,28.41,28.45,28.39,28.44,207920.0,22.6302,22.662,22.6142,22.654,207920.0
2017-04-26 13:10:00,28.44,28.45,28.42,28.44,346674.0,22.654,22.662,22.6381,22.654,346674.0
2017-04-26 13:20:00,28.44,28.45,28.39,28.4,198483.0,22.654,22.662,22.6142,22.6222,198483.0
2017-04-26 13:30:00,28.41,28.41,28.35,28.4,136472.0,22.6302,22.6302,22.5824,22.6222,136472.0
2017-04-26 13:40:00,28.4,28.45,28.37,28.4,106310.0,22.6222,22.662,22.5983,22.6222,106310.0
2017-04-26 13:50:00,28.4,28.42,28.38,28.39,70395.0,22.6222,22.6381,22.6063,22.6142,70395.0
2017-04-26 14:00:00,28.38,28.4,28.36,28.38,107781.0,22.6063,22.6222,22.5903,22.6063,107781.0
2017-04-26 14:10:00,28.38,28.41,28.37,28.37,92574.0,22.6063,22.6302,22.5983,22.5983,92574.0
2017-04-26 14:20:00,28.37,28.42,28.36,28.38,128210.0,22.5983,22.6381,22.5903,22.6063,128210.0
2017-04-26 14:30:00,28.39,28.45,28.38,28.45,218574.0,22.6142,22.662,22.6063,22.662,218574.0
2017-04-26 14:40:00,28.45,28.47,28.44,28.46,121070.0,22.662,22.6779,22.654,22.67,121070.0
2017-04-26 14:50:00,28.46,28.48,28.45,28.46,119468.0,22.67,22.6859,22.662,22.67,119468.0
2017-04-26 15:00:00,28.46,28.51,28.44,28.51,140527.0,22.67,22.7098,22.654,22.7098,140527.0
2017-04-26 15:10:00,28.51,28.51,28.47,28.49,126734.0,22.7098,22.7098,22.6779,22.6939,126734.0
2017-04-26 15:20:00,28.49,28.49,28.45,28.46,153050.0,22.6939,22.6939,22.662,22.67,153050.0
2017-04-26 15:30:00,28.46,28.48,28.41,28.41,216400.0,22.67,22.6859,22.6302,22.6302,216400.0
2017-04-26 15:40:00,28.41,28.44,28.38,28.41,307494.0,22.6302,22.654,22.6063,22.6302,307494.0
2017-04-26 15:50:00,28.42,28.42,28.39,28.41,593966.0,22.6381,22.6381,22.6142,22.6302,593966.0
2017-04-27 09:30:00,28.46,28.53,28.45,28.51,220966.0,22.67,22.7257,22.662,22.7098,220966.0
2017-04-27 09:40:00,28.52,28.64,28.51,28.6,175160.0,22.7178,22.8134,22.7098,22.7815,175160.0
2017-04-27 09:50:00,28.61,28.65,28.59,28.64,108555.0,22.7895,22.8213,22.7735,22.8134,108555.0
2017-04-27 10:00:00,28.64,28.7,28.63,28.67,142568.0,22.8134,22.8612,22.8054,22.8373,142568.0
2017-04-27 10:10:00,28.68,28.74,28.67,28.74,142942.0,22.8452,22.893,22.8373,22.893,142942.0
2017-04-27 10:20:00,28.74,28.75,28.71,28.74,183675.0,22.893,22.901,22.8691,22.893,183675.0
2017-04-27 10:30:00,28.74,28.79,28.73,28.78,158948.0,22.893,22.9328,22.885,22.9249,158948.0
2017-04-27 10:40:00,28.79,28.82,28.77,28.78,188047.0,22.9328,22.9567,22.9169,22.9249,188047.0
2017-04-27 10:50:00,28.77,28.78,28.62,28.66,202561.0,22.9169,22.9249,22.7974,22.8293,202561.0
2017-04-27 11:00:00,28.66,28.74,28.65,28.7,116383.0,22.8293,22.893,22.8213,22.8612,116383.0
2017-04-27 11:10:00,28.71,28.78,28.68,28.77,147183.0,22.8691,22.9249,22.8452,22.9169,147183.0
2017-04-27 11:20:00,28.77,28.79,28.71,28.73,97969.0,22.9169,22.9328,22.8691,22.885,97969.0
2017-04-27 11:30:00,28.73,28.74,28.68,28.68,114200.0,22.885,22.893,22.8452,22.8452,114200.0
2017-04-27 11:40:00,28.69,28.71,28.67,28.69,109775.0,22.8532,22.8691,22.8373,22.8532,109775.0
2017-04-27 11:50:00,28.69,28.7,28.65,28.68,123535.0,22.8532,22.8612,22.8213,22.8452,123535.0
2017-04-27 12:00:00,28.68,28.78,28.67,28.78,223982.0,22.8452,22.9249,22.8373,22.9249,223982.0
2017-04-27 12:10:00,28.77,28.87,28.77,28.86,194905.0,22.9169,22.9966,22.9169,22.9886,194905.0
2017-04-27 12:20:00,28.85,28.87,28.84,28.86,238818.0,22.9806,22.9966,22.9727,22.9886,238818.0
2017-04-27 12:30:00,28.86,28.89,28.85,28.89,149103.0,22.9886,23.0125,22.9806,23.0125,149103.0
2017-04-27 12:40:00,28.89,28.94,28.88,28.94,122653.0,23.0125,23.0523,23.0045,23.0523,122653.0
2017-04-27 12:50:00,28.94,29.0,28.93,29.0,245454.0,23.0523,23.1001,23.0444,23.1001,245454.0
2017-04-27 13:00:00,29.0,29.03,28.98,29.02,306519.0,23.1001,23.124,23.0842,23.1161,306519.0
2017-04-27 13:10:00,29.02,29.05,29.01,29.04,173472.0,23.1161,23.1399,23.1081,23.132,173472.0
2017-04-27 13:20:00,29.04,29.05,28.97,28.99,250524.0,23.132,23.1399,23.0762,23.0922,250524.0
2017-04-27 13:30:00,28.99,29.01,28.96,28.96,117749.0,23.0922,23.1081,23.0683,23.0683,117749.0
2017-04-27 13:40:00,28.96,29.01,28.96,29.0,131958.0,23.0683,23.1081,23.0683,23.1001,131958.0
2017-04-27 13:50:00,29.0,29.03,28.99,29.03,126608.0,23.1001,23.124,23.0922,23.124,126608.0
2017-04-27 14:00:00,29.02,29.04,28.99,29.0,130648.0,23.1161,23.132,23.0922,23.1001,130648.0
2017-04-27 14:10:00,29.0,29.01,28.99,29.0,99157.0,23.1001,23.1081,23.0922,23.1001,99157.0
2017-04-27 14:20:00,28.99,29.0,28.95,28.99,129273.0,23.0922,23.1001,23.0603,23.0922,129273.0
2017-04-27 14:30:00,28.99,29.03,28.99,29.03,235128.0,23.0922,23.124,23.0922,23.124,235128.0
2017-04-27 14:40:00,29.03,29.05,29.01,29.03,136851.0,23.124,23.1399,23.1081,23.124,136851.0
2017-04-27 14:50:00,29.04,29.05,29.02,29.04,296847.0,23.132,23.1399,23.1161,23.132,296847.0
2017-04-27 15:00:00,29.05,29.05,29.02,29.04,221367.0,23.1399,23.1399,23.1161,23.132,221367.0
2017-04-27 15:10:00,29.04,29.08,29.03,29.03,250190.0,23.132,23.1638,23.124,23.124,250190.0
2017-04-27 15:20:00,29.04,29.04,29.01,29.03,205926.0,23.132,23.132,23.1081,23.124,205926.0
2017-04-27 15:30:00,29.03,29.07,28.94,28.98,476088.0,23.124,23.1559,23.0523,23.0842,476088.0
2017-04-27 15:40:00,28.97,29.0,28.96,28.96,325316.0,23.0762,23.1001,23.0683,23.0683,325316.0
2017-04-27 15:50:00,28.96,29.02,28.95,29.02,920250.0,23.0683,23.1161,23.0603,23.1161,920250.0
2017-04-28 09:30:00,28.99,29.0,28.85,28.87,169911.0,23.0922,23.1001,22.9806,22.9966,169911.0
2017-04-28 09:40:00,28.86,28.91,28.85,28.88,136867.0,22.9886,23.0284,22.9806,23.0045,136867.0
2017-04-28 09:50:00,28.87,28.88,28.84,28.85,64698.0,22.9966,23.0045,22.9727,22.9806,64698.0
2017-04-28 10:00:00,28.85,28.86,28.81,28.81,111973.0,22.9806,22.9886,22.9488,22.9488,111973.0
2017-04-28 10:10:00,28.82,28.82,28.78,28.79,58528.0,22.9567,22.9567,22.9249,22.9328,58528.0
2017-04-28 10:20:00,28.79,28.83,28.77,28.83,119559.0,22.9328,22.9647,22.9169,22.9647,119559.0
2017-04-28 10:30:00,28.83,28.9,28.81,28.9,196414.0,22.9647,23.0205,22.9488,23.0205,196414.0
2017-04-28 10:40:00,28.89,28.89,28.84,28.86,101904.0,23.0125,23.0125,22.9727,22.9886,101904.0
2017-04-28 10:50:00,28.85,28.89,28.84,28.89,64073.0,22.9806,23.0125,22.9727,23.0125,64073.0
2017-04-28 11:00:00,28.89,28.9,28.85,28.85,81077.0,23.0125,23.0205,22.9806,22.9806,81077.0
2017-04-28 11:10:00,28.85,28.88,28.84,28.88,145496.0,22.9806,23.0045,22.9727,23.0045,145496.0
2017-04-28 11:20:00,28.88,28.89,28.85,28.87,69710.0,23.0045,23.0125,22.9806,22.9966,69710.0
2017-04-28 11:30:00,28.87,28.88,28.84,28.86,82183.0,22.9966,23.0045,22.9727,22.9886,82183.0
2017-04-28 11:40:00,28.86,28.87,28.84,28.86,98763.0,22.9886,22.9966,22.9727,22.9886,98763.0
2017-04-28 11:50:00,28.86,28.87,28.85,28.85,61566.0,22.9886,22.9966,22.9806,22.9806,61566.0
2017-04-28 12:00:00,28.86,28.89,28.85,28.89,65066.0,22.9886,23.0125,22.9806,23.0125,65066.0
2017-04-28 12:10:00,28.89,28.91,28.88,28.91,71825.0,23.0125,23.0284,23.0045,23.0284,71825.0
2017-04-28 12:20:00,28.91,28.93,28.9,28.93,32515.0,23.0284,23.0444,23.0205,23.0444,32515.0
2017-04-28 12:30:00,28.93,28.93,28.87,28.87,61975.0,23.0444,23.0444,22.9966,22.9966,61975.0
2017-04-28 12:40:00,28.88,28.9,28.87,28.89,45467.0,23.0045,23.0205,22.9966,23.0125,45467.0
2017-04-28 12:50:00,28.88,28.89,28.84,28.84,75868.0,23.0045,23.0125,22.9727,22.9727,75868.0
2017-04-28 13:00:00,28.84,28.85,28.83,28.85,60860.0,22.9727,22.9806,22.9647,22.9806,60860.0
2017-04-28 13:10:00,28.84,28.86,28.84,28.86,82590.0,22.9727,22.9886,22.9727,22.9886,82590.0
2017-04-28 13:20:00,28.86,28.9,28.85,28.89,141680.0,22.9886,23.0205,22.9806,23.0125,141680.0
2017-04-28 13:30:00,28.9,28.91,28.89,28.91,53542.0,23.0205,23.0284,23.0125,23.0284,53542.0
2017-04-28 13:40:00,28.91,28.92,28.9,28.91,42046.0,23.0284,23.0364,23.0205,23.0284,42046.0
2017-04-28 13:50:00,28.91,28.92,28.91,28.92,145044.0,23.0284,23.0364,23.0284,23.0364,145044.0
2017-04-28 14:00:00,28.92,28.92,28.9,28.9,93894.0,23.0364,23.0364,23.0205,23.0205,93894.0
2017-04-28 14:10:00,28.9,28.91,28.87,28.87,89944.0,23.0205,23.0284,22.9966,22.9966,89944.0
2017-04-28 14:20:00,28.88,28.89,28.87,28.89,76527.0,23.0045,23.0125,22.9966,23.0125,76527.0
2017-04-28 14:30:00,28.89,28.91,28.88,28.9,78423.0,23.0125,23.0284,23.0045,23.0205,78423.0
2017-04-28 14:40:00,28.91,28.92,28.91,28.92,125930.0,23.0284,23.0364,23.0284,23.0364,125930.0
2017-04-28 14:50:00,28.92,28.92,28.91,28.91,70359.0,23.0364,23.0364,23.0284,23.0284,70359.0
2017-04-28 15:00:00,28.91,28.92,28.88,28.91,109193.0,23.0284,23.0364,23.0045,23.0284,109193.0
2017-04-28 15:10:00,28.91,28.91,28.89,28.9,92924.0,23.0284,23.0284,23.0125,23.0205,92924.0
2017-04-28 15:20:00,28.89,28.9,28.85,28.85,116461.0,23.0125,23.0205,22.9806,22.9806,116461.0
2017-04-28 15:30:00,28.85,28.86,28.84,28.85,122510.0,22.9806,22.9886,22.9727,22.9806,122510.0
2017-04-28 15:40:00,28.85,28.86,28.84,28.85,196730.0,22.9806,22.9886,22.9727,22.9806,196730.0
2017-04-28 15:50:00,28.85,28.88,28.84,28.85,675923.0,22.9806,23.0045,22.9727,22.9806,675923.0
2017-05-01 09:30:00,28.95,28.95,28.86,28.89,159776.0,23.0603,23.0603,22.9886,23.0125,159776.0
2017-05-01 09:40:00,28.89,28.96,28.85,28.95,292701.0,23.0125,23.0683,22.9806,23.0603,292701.0
2017-05-01 09:50:00,28.95,29.0,28.9,28.92,288930.0,23.0603,23.1001,23.0205,23.0364,288930.0
2017-05-01 10:00:00,28.92,28.93,28.85,28.86,92984.0,23.0364,23.0444,22.9806,22.9886,92984.0
2017-05-01 10:10:00,28.85,28.89,28.82,28.86,110711.0,22.9806,23.0125,22.9567,22.9886,110711.0
2017-05-01 10:20:00,28.86,28.89,28.83,28.86,105660.0,22.9886,23.0125,22.9647,22.9886,105660.0
2017-05-01 10:30:00,28.86,28.96,28.85,28.91,100500.0,22.9886,23.0683,22.9806,23.0284,100500.0
2017-05-01 10:40:00,28.91,29.0,28.91,28.99,91161.0,23.0284,23.1001,23.0284,23.0922,91161.0
2017-05-01 10:50:00,28.99,29.02,28.97,29.0,137671.0,23.0922,23.1161,23.0762,23.1001,137671.0
2017-05-01 11:00:00,29.0,29.04,29.0,29.03,86888.0,23.1001,23.132,23.1001,23.124,86888.0
2017-05-01 11:10:00,29.03,29.06,29.02,29.05,57510.0,23.124,23.1479,23.1161,23.1399,57510.0
2017-05-01 11:20:00,29.05,29.06,29.01,29.01,72001.0,23.1399,23.1479,23.1081,23.1081,72001.0
2017-05-01 11:30:00,29.02,29.03,29.0,29.03,82190.0,23.1161,23.124,23.1001,23.124,82190.0
2017-05-01 11:40:00,29.03,29.06,29.02,29.05,115256.0,23.124,23.1479,23.1161,23.1399,115256.0
2017-05-01 11:50:00,29.05,29.08,29.04,29.07,77728.0,23.1399,23.1638,23.132,23.1559,77728.0
2017-05-01 12:00:00,29.07,29.13,29.06,29.13,84739.0,23.1559,23.2037,23.1479,23.2037,84739.0
2017-05-01 12:10:00,29.13,29.16,29.11,29.15,84282.0,23.2037,23.2276,23.1877,23.2196,84282.0
2017-05-01 12:20:00,29.15,29.15,29.12,29.14,65945.0,23.2196,23.2196,23.1957,23.2116,65945.0
2017-05-01 12:30:00,29.14,29.17,29.13,29.16,69793.0,23.2116,23.2355,23.2037,23.2276,69793.0
2017-05-01 12:40:00,29.16,29.16,29.12,29.12,62141.0,23.2276,23.2276,23.1957,23.1957,62141.0
2017-05-01 12:50:00,29.13,29.13,29.06,29.08,278959.0,23.2037,23.2037,23.1479,23.1638,278959.0
2017-05-01 13:00:00,29.08,29.14,29.06,29.13,97309.0,23.1638,23.2116,23.1479,23.2037,97309.0
2017-05-01 13:10:00,29.13,29.17,29.11,29.17,207590.0,23.2037,23.2355,23.1877,23.2355,207590.0
2017-05-01 13:20:00,29.17,29.18,29.15,29.17,57758.0,23.2355,23.2435,23.2196,23.2355,57758.0
2017-05-01 13:30:00,29.16,29.16,29.11,29.12,93864.0,23.2276,23.2276,23.1877,23.1957,93864.0
2017-05-01 13:40:00,29.11,29.14,29.11,29.13,100346.0,23.1877,23.2116,23.1877,23.2037,100346.0
2017-05-01 13:50:00,29.12,29.15,29.12,29.15,74209.0,23.1957,23.2196,23.1957,23.2196,74209.0
2017-05-01 14:00:00,29.15,29.16,29.11,29.12,158184.0,23.2196,23.2276,23.1877,23.1957,158184.0
2017-05-01 14:10:00,29.12,29.13,29.08,29.12,122264.0,23.1957,23.2037,23.1638,23.1957,122264.0
2017-05-01 14:20:00,29.12,29.12,29.07,29.07,78934.0,23.1957,23.1957,23.1559,23.1559,78934.0
2017-05-01 14:30:00,29.07,29.1,29.06,29.09,80283.0,23.1559,23.1798,23.1479,23.1718,80283.0
2017-05-01 14:40:00,29.09,29.1,29.07,29.09,79711.0,23.1718,23.1798,23.1559,23.1718,79711.0
2017-05-01 14:50:00,29.09,29.1,29.07,29.08,91473.0,23.1718,23.1798,23.1559,23.1638,91473.0
2017-05-01 15:00:00,29.09,29.1,29.08,29.09,54967.0,23.1718,23.1798,23.1638,23.1718,54967.0
2017-05-01 15:10:00,29.09,29.1,29.08,29.1,109913.0,23.1718,23.1798,23.1638,23.1798,109913.0
2017-05-01 15:20:00,29.1,29.1,29.09,29.1,90629.0,23.1798,23.1798,23.1718,23.1798,90629.0
2017-05-01 15:30:00,29.1,29.14,29.09,29.12,212887.0,23.1798,23.2116,23.1718,23.1957,212887.0
2017-05-01 15:40:00,29.12,29.12,29.11,29.11,189912.0,23.1957,23.1957,23.1877,23.1877,189912.0
2017-05-01 15:50:00,29.11,29.13,29.1,29.12,637353.0,23.1877,23.2037,23.1798,23.1957,637353.0
2017-05-02 09:30:00,29.12,29.16,29.05,29.11,191863.0,23.1957,23.2276,23.1399,23.1877,191863.0
2017-05-02 09:40:00,29.11,29.11,29.0,29.05,120155.0,23.1877,23.1877,23.1001,23.1399,120155.0
2017-05-02 09:50:00,29.04,29.11,29.02,29.06,74990.0,23.132,23.1877,23.1161,23.1479,74990.0
2017-05-02 10:00:00,29.06,29.06,29.01,29.04,93469.0,23.1479,23.1479,23.1081,23.132,93469.0
2017-05-02 10:10:00,29.04,29.12,29.03,29.05,172281.0,23.132,23.1957,23.124,23.1399,172281.0
2017-05-02 10:20:00,29.05,29.14,29.05,29.14,68853.0,23.1399,23.2116,23.1399,23.2116,68853.0
2017-05-02 10:30:00,29.14,29.14,29.1,29.1,60867.0,23.2116,23.2116,23.1798,23.1798,60867.0
2017-05-02 10:40:00,29.1,29.14,29.09,29.11,112941.0,23.1798,23.2116,23.1718,23.1877,112941.0
2017-05-02 10:50:00,29.11,29.12,29.08,29.11,94978.0,23.1877,23.1957,23.1638,23.1877,94978.0
2017-05-02 11:00:00,29.1,29.16,29.09,29.12,94586.0,23.1798,23.2276,23.1718,23.1957,94586.0
2017-05-02 11:10:00,29.13,29.14,29.09,29.13,167763.0,23.2037,23.2116,23.1718,23.2037,167763.0
2017-05-02 11:20:00,29.13,29.14,29.1,29.12,114071.0,23.2037,23.2116,23.1798,23.1957,114071.0
2017-05-02 11:30:00,29.11,29.13,29.1,29.12,97768.0,23.1877,23.2037,23.1798,23.1957,97768.0
2017-05-02 11:40:00,29.12,29.12,29.1,29.12,46623.0,23.1957,23.1957,23.1798,23.1957,46623.0
2017-05-02 11:50:00,29.11,29.13,29.1,29.12,79133.0,23.1877,23.2037,23.1798,23.1957,79133.0
2017-05-02 12:00:00,29.12,29.13,29.1,29.11,52332.0,23.1957,23.2037,23.1798,23.1877,52332.0
2017-05-02 12:10:00,29.12,29.12,29.1,29.11,58459.0,23.1957,23.1957,23.1798,23.1877,58459.0
2017-05-02 12:20:00,29.11,29.11,29.07,29.07,64493.0,23.1877,23.1877,23.1559,23.1559,64493.0
2017-05-02 12:30:00,29.08,29.11,29.07,29.1,90198.0,23.1638,23.1877,23.1559,23.1798,90198.0
2017-05-02 12:40:00,29.1,29.11,29.07,29.07,49075.0,23.1798,23.1877,23.1559,23.1559,49075.0
2017-05-02 12:50:00,29.07,29.09,29.05,29.05,65975.0,23.1559,23.1718,23.1399,23.1399,65975.0
2017-05-02 13:00:00,29.06,29.06,29.02,29.02,46082.0,23.1479,23.1479,23.1161,23.1161,46082.0
2017-05-02 13:10:00,29.02,29.03,29.0,29.02,55253.0,23.1161,23.124,23.1001,23.1161,55253.0
2017-05-02 13:20:00,29.01,29.02,28.98,28.98,89258.0,23.1081,23.1161,23.0842,23.0842,89258.0
2017-05-02 13:30:00,28.98,28.99,28.97,28.97,50401.0,23.0842,23.0922,23.0762,23.0762,50401.0
2017-05-02 13:40:00,28.98,29.0,28.96,28.98,119852.0,23.0842,23.1001,23.0683,23.0842,119852.0
2017-05-02 13:50:00,28.98,28.99,28.94,28.94,46651.0,23.0842,23.0922,23.0523,23.0523,46651.0
2017-05-02 14:00:00,28.95,28.96,28.93,28.95,155761.0,23.0603,23.0683,23.0444,23.0603,155761.0
2017-05-02 14:10:00,28.95,28.95,28.94,28.94,80486.0,23.0603,23.0603,23.0523,23.0523,80486.0
2017-05-02 14:20:00,28.95,28.95,28.93,28.93,62000.0,23.0603,23.0603,23.0444,23.0444,62000.0
2017-05-02 14:30:00,28.94,28.94,28.91,28.91,62644.0,23.0523,23.0523,23.0284,23.0284,62644.0
2017-05-02 14:40:00,28.91,28.92,28.89,28.9,267846.0,23.0284,23.0364,23.0125,23.0205,267846.0
2017-05-02 14:50:00,28.91,28.92,28.9,28.92,98314.0,23.0284,23.0364,23.0205,23.0364,98314.0
2017-05-02 15:00:00,28.92,28.94,28.91,28.94,79672.0,23.0364,23.0523,23.0284,23.0523,79672.0
2017-05-02 15:10:00,28.94,28.97,28.93,28.96,69329.0,23.0523,23.0762,23.0444,23.0683,69329.0
2017-05-02 15:20:00,28.96,28.98,28.96,28.98,126919.0,23.0683,23.0842,23.0683,23.0842,126919.0
2017-05-02 15:30:00,28.97,28.98,28.96,28.98,167017.0,23.0762,23.0842,23.0683,23.0842,167017.0
2017-05-02 15:40:00,28.98,29.0,28.97,28.98,271223.0,23.0842,23.1001,23.0762,23.0842,271223.0
2017-05-02 15:50:00,28.98,29.02,28.97,29.01,627570.0,23.0842,23.1161,23.0762,23.1081,627570.0
2017-05-03 09:30:00,28.85,28.89,28.71,28.85,195162.0,22.9806,23.0125,22.8691,22.9806,195162.0
2017-05-03 09:40:00,28.85,28.89,28.83,28.89,161827.0,22.9806,23.0125,22.9647,23.0125,161827.0
2017-05-03 09:50:00,28.88,28.93,28.87,28.88,86954.0,23.0045,23.0444,22.9966,23.0045,86954.0
2017-05-03 10:00:00,28.88,28.93,28.83,28.83,416727.0,23.0045,23.0444,22.9647,22.9647,416727.0
2017-05-03 10:10:00,28.84,28.86,28.81,28.82,94857.0,22.9727,22.9886,22.9488,22.9567,94857.0
2017-05-03 10:20:00,28.82,28.86,28.81,28.83,79112.0,22.9567,22.9886,22.9488,22.9647,79112.0
2017-05-03 10:30:00,28.83,28.85,28.81,28.82,116146.0,22.9647,22.9806,22.9488,22.9567,116146.0
2017-05-03 10:40:00,28.82,28.82,28.76,28.79,123226.0,22.9567,22.9567,22.9089,22.9328,123226.0
2017-05-03 10:50:00,28.79,28.79,28.71,28.71,145445.0,22.9328,22.9328,22.8691,22.8691,145445.0
2017-05-03 11:00:00,28.71,28.76,28.71,28.76,108720.0,22.8691,22.9089,22.8691,22.9089,108720.0
2017-05-03 11:10:00,28.76,28.77,28.7,28.72,100607.0,22.9089,22.9169,22.8612,22.8771,100607.0
2017-05-03 11:20:00,28.73,28.82,28.73,28.82,113193.0,22.885,22.9567,22.885,22.9567,113193.0
2017-05-03 11:30:00,28.82,28.83,28.79,28.8,60983.0,22.9567,22.9647,22.9328,22.9408,60983.0
2017-05-03 11:40:00,28.8,28.81,28.79,28.8,63373.0,22.9408,22.9488,22.9328,22.9408,63373.0
2017-05-03 11:50:00,28.8,28.81,28.79,28.81,109913.0,22.9408,22.9488,22.9328,22.9488,109913.0
2017-05-03 12:00:00,28.81,28.84,28.8,28.84,55005.0,22.9488,22.9727,22.9408,22.9727,55005.0
2017-05-03 12:10:00,28.84,28.84,28.82,28.83,43276.0,22.9727,22.9727,22.9567,22.9647,43276.0
2017-05-03 12:20:00,28.82,28.83,28.81,28.81,46561.0,22.9567,22.9647,22.9488,22.9488,46561.0
2017-05-03 12:30:00,28.82,28.82,28.79,28.79,52684.0,22.9567,22.9567,22.9328,22.9328,52684.0
2017-05-03 12:40:00,28.79,28.8,28.78,28.78,47697.0,22.9328,22.9408,22.9249,22.9249,47697.0
2017-05-03 12:50:00,28.78,28.79,28.78,28.78,49003.0,22.9249,22.9328,22.9249,22.9249,49003.0
2017-05-03 13:00:00,28.78,28.79,28.77,28.77,53302.0,22.9249,22.9328,22.9169,22.9169,53302.0
2017-05-03 13:10:00,28.77,28.78,28.76,28.76,87695.0,22.9169,22.9249,22.9089,22.9089,87695.0
2017-05-03 13:20:00,28.77,28.77,28.72,28.72,118362.0,22.9169,22.9169,22.8771,22.8771,118362.0
2017-05-03 13:30:00,28.72,28.74,28.72,28.74,52028.0,22.8771,22.893,22.8771,22.893,52028.0
2017-05-03 13:40:00,28.74,28.78,28.73,28.78,62586.0,22.893,22.9249,22.885,22.9249,62586.0
2017-05-03 13:50:00,28.77,28.78,28.76,28.77,93810.0,22.9169,22.9249,22.9089,22.9169,93810.0
2017-05-03 14:00:00,28.77,28.77,28.72,28.73,138958.0,22.9169,22.9169,22.8771,22.885,138958.0
2017-05-03 14:10:00,28.73,28.75,28.69,28.7,115175.0,22.885,22.901,22.8532,22.8612,115175.0
2017-05-03 14:20:00,28.71,28.71,28.67,28.7,131383.0,22.8691,22.8691,22.8373,22.8612,131383.0
2017-05-03 14:30:00,28.7,28.73,28.69,28.73,119945.0,22.8612,22.885,22.8532,22.885,119945.0
2017-05-03 14:40:00,28.73,28.8,28.72,28.78,74190.0,22.885,22.9408,22.8771,22.9249,74190.0
2017-05-03 14:50:00,28.79,28.8,28.78,28.79,70633.0,22.9328,22.9408,22.9249,22.9328,70633.0
2017-05-03 15:00:00,28.79,28.79,28.76,28.79,146419.0,22.9328,22.9328,22.9089,22.9328,146419.0
2017-05-03 15:10:00,28.78,28.79,28.77,28.78,86196.0,22.9249,22.9328,22.9169,22.9249,86196.0
2017-05-03 15:20:00,28.78,28.82,28.77,28.79,135603.0,22.9249,22.9567,22.9169,22.9328,135603.0
2017-05-03 15:30:00,28.79,28.79,28.77,28.77,173248.0,22.9328,22.9328,22.9169,22.9169,173248.0
2017-05-03 15:40:00,28.78,28.79,28.77,28.79,234159.0,22.9249,22.9328,22.9169,22.9328,234159.0
2017-05-03 15:50:00,28.79,28.81,28.76,28.77,523616.0,22.9328,22.9488,22.9089,22.9169,523616.0
2017-05-04 09:30:00,28.78,28.95,28.76,28.9,208521.0,22.9249,23.0603,22.9089,23.0205,208521.0
2017-05-04 09:40:00,28.91,28.91,28.8,28.82,106233.0,23.0284,23.0284,22.9408,22.9567,106233.0
2017-05-04 09:50:00,28.81,28.82,28.75,28.78,67598.0,22.9488,22.9567,22.901,22.9249,67598.0
2017-05-04 10:00:00,28.78,28.81,28.75,28.8,68730.0,22.9249,22.9488,22.901,22.9408,68730.0
2017-05-04 10:10:00,28.8,28.86,28.8,28.86,55685.0,22.9408,22.9886,22.9408,22.9886,55685.0
2017-05-04 10:20:00,28.86,28.86,28.82,28.82,83306.0,22.9886,22.9886,22.9567,22.9567,83306.0
2017-05-04 10:30:00,28.82,28.82,28.79,28.8,71170.0,22.9567,22.9567,22.9328,22.9408,71170.0
2017-05-04 10:40:00,28.79,28.79,28.76,28.78,47265.0,22.9328,22.9328,22.9089,22.9249,47265.0
2017-05-04 10:50:00,28.79,28.79,28.76,28.78,49169.0,22.9328,22.9328,22.9089,22.9249,49169.0
2017-05-04 11:00:00,28.78,28.81,28.77,28.8,46251.0,22.9249,22.9488,22.9169,22.9408,46251.0
2017-05-04 11:10:00,28.8,28.82,28.79,28.82,64541.0,22.9408,22.9567,22.9328,22.9567,64541.0
2017-05-04 11:20:00,28.81,28.85,28.81,28.84,33920.0,22.9488,22.9806,22.9488,22.9727,33920.0
2017-05-04 11:30:00,28.84,28.9,28.82,28.9,127562.0,22.9727,23.0205,22.9567,23.0205,127562.0
2017-05-04 11:40:00,28.89,28.96,28.89,28.95,80104.0,23.0125,23.0683,23.0125,23.0603,80104.0
2017-05-04 11:50:00,28.95,28.96,28.88,28.88,96627.0,23.0603,23.0683,23.0045,23.0045,96627.0
2017-05-04 12:00:00,28.88,28.9,28.84,28.85,83515.0,23.0045,23.0205,22.9727,22.9806,83515.0
2017-05-04 12:10:00,28.84,28.85,28.76,28.76,67785.0,22.9727,22.9806,22.9089,22.9089,67785.0
2017-05-04 12:20:00,28.76,28.78,28.73,28.74,154928.0,22.9089,22.9249,22.885,22.893,154928.0
2017-05-04 12:30:00,28.73,28.76,28.73,28.75,55141.0,22.885,22.9089,22.885,22.901,55141.0
2017-05-04 12:40:00,28.75,28.84,28.75,28.84,95078.0,22.901,22.9727,22.901,22.9727,95078.0
2017-05-04 12:50:00,28.84,28.87,28.84,28.85,52226.0,22.9727,22.9966,22.9727,22.9806,52226.0
2017-05-04 13:00:00,28.85,28.86,28.81,28.82,179780.0,22.9806,22.9886,22.9488,22.9567,179780.0
2017-05-04 13:10:00,28.82,28.85,28.81,28.83,78064.0,22.9567,22.9806,22.9488,22.9647,78064.0
2017-05-04 13:20:00,28.83,28.85,28.82,28.85,63720.0,22.9647,22.9806,22.9567,22.9806,63720.0
2017-05-04 13:30:00,28.84,28.85,28.83,28.83,38425.0,22.9727,22.9806,22.9647,22.9647,38425.0
2017-05-04 13:40:00,28.84,28.86,28.81,28.85,53771.0,22.9727,22.9886,22.9488,22.9806,53771.0
2017-05-04 13:50:00,28.85,28.86,28.82,28.83,53423.0,22.9806,22.9886,22.9567,22.9647,53423.0
2017-05-04 14:00:00,28.83,28.87,28.82,28.85,51910.0,22.9647,22.9966,22.9567,22.9806,51910.0
2017-05-04 14:10:00,28.85,28.88,28.82,28.82,63637.0,22.9806,23.0045,22.9567,22.9567,63637.0
2017-05-04 14:20:00,28.82,28.83,28.79,28.82,114013.0,22.9567,22.9647,22.9328,22.9567,114013.0
2017-05-04 14:30:00,28.81,28.82,28.79,28.8,53338.0,22.9488,22.9567,22.9328,22.9408,53338.0
2017-05-04 14:40:00,28.8,28.84,28.8,28.84,48386.0,22.9408,22.9727,22.9408,22.9727,48386.0
2017-05-04 14:50:00,28.84,28.84,28.79,28.8,79276.0,22.9727,22.9727,22.9328,22.9408,79276.0
2017-05-04 15:00:00,28.8,28.81,28.78,28.8,46024.0,22.9408,22.9488,22.9249,22.9408,46024.0
2017-05-04 15:10:00,28.81,28.82,28.78,28.82,96405.0,22.9488,22.9567,22.9249,22.9567,96405.0
2017-05-04 15:20:00,28.82,28.82,28.8,28.81,69408.0,22.9567,22.9567,22.9408,22.9488,69408.0
2017-05-04 15:30:00,28.81,28.84,28.8,28.84,81893.0,22.9488,22.9727,22.9408,22.9727,81893.0
2017-05-04 15:40:00,28.84,28.87,28.83,28.86,174677.0,22.9727,22.9966,22.9647,22.9886,174677.0
2017-05-04 15:50:00,28.86,28.86,28.84,28.85,305011.0,22.9886,22.9886,22.9727,22.9806,305011.0
2017-05-05 09:30:00,28.91,29.02,28.88,28.91,163319.0,23.0284,23.1161,23.0045,23.0284,163319.0
2017-05-05 09:40:00,28.91,28.92,28.81,28.81,98147.0,23.0284,23.0364,22.9488,22.9488,98147.0
2017-05-05 09:50:00,28.81,28.88,28.8,28.86,89420.0,22.9488,23.0045,22.9408,22.9886,89420.0
2017-05-05 10:00:00,28.86,28.86,28.81,28.81,55392.0,22.9886,22.9886,22.9488,22.9488,55392.0
2017-05-05 10:10:00,28.81,28.85,28.8,28.8,76469.0,22.9488,22.9806,22.9408,22.9408,76469.0
2017-05-05 10:20:00,28.8,28.83,28.78,28.82,79760.0,22.9408,22.9647,22.9249,22.9567,79760.0
2017-05-05 10:30:00,28.82,28.84,28.79,28.84,79615.0,22.9567,22.9727,22.9328,22.9727,79615.0
2017-05-05 10:40:00,28.84,28.87,28.76,28.76,157180.0,22.9727,22.9966,22.9089,22.9089,157180.0
2017-05-05 10:50:00,28.77,28.85,28.76,28.83,89758.0,22.9169,22.9806,22.9089,22.9647,89758.0
2017-05-05 11:00:00,28.83,28.86,28.82,28.85,151441.0,22.9647,22.9886,22.9567,22.9806,151441.0
2017-05-05 11:10:00,28.85,28.9,28.85,28.9,64635.0,22.9806,23.0205,22.9806,23.0205,64635.0
2017-05-05 11:20:00,28.9,28.91,28.85,28.87,62017.0,23.0205,23.0284,22.9806,22.9966,62017.0
2017-05-05 11:30:00,28.87,28.9,28.87,28.89,51456.0,22.9966,23.0205,22.9966,23.0125,51456.0
2017-05-05 11:40:00,28.89,28.91,28.88,28.9,106420.0,23.0125,23.0284,23.0045,23.0205,106420.0
2017-05-05 11:50:00,28.89,28.91,28.89,28.91,371669.0,23.0125,23.0284,23.0125,23.0284,371669.0
2017-05-05 12:00:00,28.91,28.91,28.86,28.88,71054.0,23.0284,23.0284,22.9886,23.0045,71054.0
2017-05-05 12:10:00,28.88,28.9,28.87,28.89,64911.0,23.0045,23.0205,22.9966,23.0125,64911.0
2017-05-05 12:20:00,28.89,28.9,28.87,28.89,45165.0,23.0125,23.0205,22.9966,23.0125,45165.0
2017-05-05 12:30:00,28.89,28.89,28.85,28.88,77595.0,23.0125,23.0125,22.9806,23.0045,77595.0
2017-05-05 12:40:00,28.88,28.89,28.87,28.89,29116.0,23.0045,23.0125,22.9966,23.0125,29116.0
2017-05-05 12:50:00,28.89,28.89,28.85,28.85,41671.0,23.0125,23.0125,22.9806,22.9806,41671.0
2017-05-05 13:00:00,28.86,28.87,28.85,28.86,23959.0,22.9886,22.9966,22.9806,22.9886,23959.0
2017-05-05 13:10:00,28.87,28.88,28.86,28.87,56954.0,22.9966,23.0045,22.9886,22.9966,56954.0
2017-05-05 13:20:00,28.87,28.88,28.86,28.87,38599.0,22.9966,23.0045,22.9886,22.9966,38599.0
2017-05-05 13:30:00,28.87,28.88,28.86,28.87,64607.0,22.9966,23.0045,22.9886,22.9966,64607.0
2017-05-05 13:40:00,28.87,28.89,28.87,28.88,41620.0,22.9966,23.0125,22.9966,23.0045,41620.0
2017-05-05 13:50:00,28.88,28.89,28.86,28.89,72078.0,23.0045,23.0125,22.9886,23.0125,72078.0
2017-05-05 14:00:00,28.88,28.94,28.88,28.94,52309.0,23.0045,23.0523,23.0045,23.0523,52309.0
2017-05-05 14:10:00,28.94,28.94,28.9,28.92,67237.0,23.0523,23.0523,23.0205,23.0364,67237.0
2017-05-05 14:20:00,28.92,28.93,28.91,28.92,39099.0,23.0364,23.0444,23.0284,23.0364,39099.0
2017-05-05 14:30:00,28.92,28.93,28.91,28.92,31637.0,23.0364,23.0444,23.0284,23.0364,31637.0
2017-05-05 14:40:00,28.92,28.95,28.9,28.94,82808.0,23.0364,23.0603,23.0205,23.0523,82808.0
2017-05-05 14:50:00,28.94,28.95,28.93,28.95,41027.0,23.0523,23.0603,23.0444,23.0603,41027.0
2017-05-05 15:00:00,28.94,28.95,28.91,28.93,70611.0,23.0523,23.0603,23.0284,23.0444,70611.0
2017-05-05 15:10:00,28.93,28.93,28.91,28.92,78176.0,23.0444,23.0444,23.0284,23.0364,78176.0
2017-05-05 15:20:00,28.92,28.92,28.9,28.9,79728.0,23.0364,23.0364,23.0205,23.0205,79728.0
2017-05-05 15:30:00,28.91,28.91,28.89,28.91,213680.0,23.0284,23.0284,23.0125,23.0284,213680.0
2017-05-05 15:40:00,28.9,28.91,28.88,28.88,174261.0,23.0205,23.0284,23.0045,23.0045,174261.0
2017-05-05 15:50:00,28.89,28.92,28.88,28.91,511286.0,23.0125,23.0364,23.0045,23.0284,511286.0
2017-05-08 09:30:00,28.96,29.0,28.93,28.97,168752.0,23.0683,23.1001,23.0444,23.0762,168752.0
2017-05-08 09:40:00,28.97,28.97,28.92,28.94,68310.0,23.0762,23.0762,23.0364,23.0523,68310.0
2017-05-08 09:50:00,28.94,28.95,28.86,28.88,229318.0,23.0523,23.0603,22.9886,23.0045,229318.0
2017-05-08 10:00:00,28.89,29.03,28.88,28.98,184873.0,23.0125,23.124,23.0045,23.0842,184873.0
2017-05-08 10:10:00,28.99,29.02,28.93,29.01,155081.0,23.0922,23.1161,23.0444,23.1081,155081.0
2017-05-08 10:20:00,29.01,29.08,29.0,29.02,144097.0,23.1081,23.1638,23.1001,23.1161,144097.0
2017-05-08 10:30:00,29.02,29.11,29.01,29.1,154679.0,23.1161,23.1877,23.1081,23.1798,154679.0
2017-05-08 10:40:00,29.1,29.11,29.07,29.07,128363.0,23.1798,23.1877,23.1559,23.1559,128363.0
2017-05-08 10:50:00,29.07,29.08,29.01,29.01,110772.0,23.1559,23.1638,23.1081,23.1081,110772.0
2017-05-08 11:00:00,29.01,29.04,29.01,29.03,49650.0,23.1081,23.132,23.1081,23.124,49650.0
2017-05-08 11:10:00,29.02,29.04,28.96,29.04,175498.0,23.1161,23.132,23.0683,23.132,175498.0
2017-05-08 11:20:00,29.04,29.08,29.02,29.07,147643.0,23.132,23.1638,23.1161,23.1559,147643.0
2017-05-08 11:30:00,29.07,29.1,29.06,29.1,110875.0,23.1559,23.1798,23.1479,23.1798,110875.0
2017-05-08 11:40:00,29.1,29.11,29.06,29.06,83489.0,23.1798,23.1877,23.1479,23.1479,83489.0
2017-05-08 11:50:00,29.06,29.09,29.04,29.08,167501.0,23.1479,23.1718,23.132,23.1638,167501.0
2017-05-08 12:00:00,29.08,29.09,29.07,29.08,240123.0,23.1638,23.1718,23.1559,23.1638,240123.0
2017-05-08 12:10:00,29.08,29.1,29.07,29.09,67810.0,23.1638,23.1798,23.1559,23.1718,67810.0
2017-05-08 12:20:00,29.1,29.1,29.06,29.09,116998.0,23.1798,23.1798,23.1479,23.1718,116998.0
2017-05-08 12:30:00,29.09,29.11,29.08,29.1,40633.0,23.1718,23.1877,23.1638,23.1798,40633.0
2017-05-08 12:40:00,29.11,29.13,29.1,29.12,77803.0,23.1877,23.2037,23.1798,23.1957,77803.0
2017-05-08 12:50:00,29.12,29.18,29.11,29.13,162916.0,23.1957,23.2435,23.1877,23.2037,162916.0
2017-05-08 13:00:00,29.14,29.14,29.11,29.12,70460.0,23.2116,23.2116,23.1877,23.1957,70460.0
2017-05-08 13:10:00,29.12,29.13,29.08,29.11,71289.0,23.1957,23.2037,23.1638,23.1877,71289.0
2017-05-08 13:20:00,29.11,29.17,29.1,29.15,86325.0,23.1877,23.2355,23.1798,23.2196,86325.0
2017-05-08 13:30:00,29.15,29.18,29.15,29.18,70247.0,23.2196,23.2435,23.2196,23.2435,70247.0
2017-05-08 13:40:00,29.17,29.18,29.15,29.18,72027.0,23.2355,23.2435,23.2196,23.2435,72027.0
2017-05-08 13:50:00,29.18,29.22,29.17,29.21,139509.0,23.2435,23.2754,23.2355,23.2674,139509.0
2017-05-08 14:00:00,29.21,29.25,29.2,29.24,193531.0,23.2674,23.2993,23.2594,23.2913,193531.0
2017-05-08 14:10:00,29.24,29.25,29.16,29.16,127233.0,23.2913,23.2993,23.2276,23.2276,127233.0
2017-05-08 14:20:00,29.17,29.19,29.16,29.18,105974.0,23.2355,23.2515,23.2276,23.2435,105974.0
2017-05-08 14:30:00,29.19,29.19,29.18,29.18,69105.0,23.2515,23.2515,23.2435,23.2435,69105.0
2017-05-08 14:40:00,29.19,29.19,29.17,29.17,57655.0,23.2515,23.2515,23.2355,23.2355,57655.0
2017-05-08 14:50:00,29.18,29.22,29.17,29.21,152650.0,23.2435,23.2754,23.2355,23.2674,152650.0
2017-05-08 15:00:00,29.21,29.21,29.15,29.17,82196.0,23.2674,23.2674,23.2196,23.2355,82196.0
2017-05-08 15:10:00,29.17,29.17,29.15,29.17,85514.0,23.2355,23.2355,23.2196,23.2355,85514.0
2017-05-08 15:20:00,29.17,29.17,29.13,29.14,93853.0,23.2355,23.2355,23.2037,23.2116,93853.0
2017-05-08 15:30:00,29.13,29.15,29.11,29.12,107651.0,23.2037,23.2196,23.1877,23.1957,107651.0
2017-05-08 15:40:00,29.12,29.12,29.11,29.12,120447.0,23.1957,23.1957,23.1877,23.1957,120447.0
2017-05-08 15:50:00,29.11,29.13,29.11,29.12,348108.0,23.1877,23.2037,23.1877,23.1957,348108.0
2017-05-09 09:30:00,29.11,29.27,29.1,29.25,213336.0,23.1877,23.3152,23.1798,23.2993,213336.0
2017-05-09 09:40:00,29.25,29.29,29.24,29.27,74704.0,23.2993,23.3311,23.2913,23.3152,74704.0
2017-05-09 09:50:00,29.27,29.27,29.18,29.2,92257.0,23.3152,23.3152,23.2435,23.2594,92257.0
2017-05-09 10:00:00,29.21,29.25,29.18,29.19,142711.0,23.2674,23.2993,23.2435,23.2515,142711.0
2017-05-09 10:10:00,29.19,29.2,29.13,29.17,157294.0,23.2515,23.2594,23.2037,23.2355,157294.0
2017-05-09 10:20:00,29.17,29.17,29.12,29.14,157320.0,23.2355,23.2355,23.1957,23.2116,157320.0
2017-05-09 10:30:00,29.14,29.16,29.12,29.15,81810.0,23.2116,23.2276,23.1957,23.2196,81810.0
2017-05-09 10:40:00,29.15,29.16,29.1,29.13,86306.0,23.2196,23.2276,23.1798,23.2037,86306.0
2017-05-09 10:50:00,29.13,29.15,29.12,29.14,102568.0,23.2037,23.2196,23.1957,23.2116,102568.0
2017-05-09 11:00:00,29.15,29.19,29.14,29.17,105559.0,23.2196,23.2515,23.2116,23.2355,105559.0
2017-05-09 11:10:00,29.17,29.18,29.13,29.15,90323.0,23.2355,23.2435,23.2037,23.2196,90323.0
2017-05-09 11:20:00,29.15,29.17,29.13,29.17,105279.0,23.2196,23.2355,23.2037,23.2355,105279.0
2017-05-09 11:30:00,29.17,29.19,29.16,29.19,41429.0,23.2355,23.2515,23.2276,23.2515,41429.0
2017-05-09 11:40:00,29.19,29.22,29.18,29.2,90766.0,23.2515,23.2754,23.2435,23.2594,90766.0
2017-05-09 11:50:00,29.2,29.22,29.19,29.21,60605.0,23.2594,23.2754,23.2515,23.2674,60605.0
2017-05-09 12:00:00,29.2,29.22,29.2,29.21,37162.0,23.2594,23.2754,23.2594,23.2674,37162.0
2017-05-09 12:10:00,29.21,29.23,29.18,29.18,52162.0,23.2674,23.2833,23.2435,23.2435,52162.0
2017-05-09 12:20:00,29.18,29.19,29.12,29.13,72197.0,23.2435,23.2515,23.1957,23.2037,72197.0
2017-05-09 12:30:00,29.13,29.17,29.11,29.17,74345.0,23.2037,23.2355,23.1877,23.2355,74345.0
2017-05-09 12:40:00,29.17,29.18,29.15,29.16,57869.0,23.2355,23.2435,23.2196,23.2276,57869.0
2017-05-09 12:50:00,29.16,29.17,29.15,29.17,55472.0,23.2276,23.2355,23.2196,23.2355,55472.0
2017-05-09 13:00:00,29.17,29.17,29.16,29.17,35741.0,23.2355,23.2355,23.2276,23.2355,35741.0
2017-05-09 13:10:00,29.17,29.17,29.16,29.17,31727.0,23.2355,23.2355,23.2276,23.2355,31727.0
2017-05-09 13:20:00,29.17,29.17,29.12,29.13,127770.0,23.2355,23.2355,23.1957,23.2037,127770.0
2017-05-09 13:30:00,29.13,29.15,29.13,29.14,91504.0,23.2037,23.2196,23.2037,23.2116,91504.0
2017-05-09 13:40:00,29.14,29.15,29.07,29.07,409212.0,23.2116,23.2196,23.1559,23.1559,409212.0
2017-05-09 13:50:00,29.07,29.14,29.07,29.12,129986.0,23.1559,23.2116,23.1559,23.1957,129986.0
2017-05-09 14:00:00,29.13,29.13,29.08,29.11,95048.0,23.2037,23.2037,23.1638,23.1877,95048.0
2017-05-09 14:10:00,29.11,29.12,29.09,29.12,102227.0,23.1877,23.1957,23.1718,23.1957,102227.0
2017-05-09 14:20:00,29.12,29.12,29.09,29.09,85294.0,23.1957,23.1957,23.1718,23.1718,85294.0
2017-05-09 14:30:00,29.09,29.11,29.08,29.1,82717.0,23.1718,23.1877,23.1638,23.1798,82717.0
2017-05-09 14:40:00,29.11,29.11,29.1,29.1,35782.0,23.1877,23.1877,23.1798,23.1798,35782.0
2017-05-09 14:50:00,29.11,29.11,29.08,29.11,120097.0,23.1877,23.1877,23.1638,23.1877,120097.0
2017-05-09 15:00:00,29.11,29.12,29.09,29.11,93842.0,23.1877,23.1957,23.1718,23.1877,93842.0
2017-05-09 15:10:00,29.11,29.12,29.05,29.05,81988.0,23.1877,23.1957,23.1399,23.1399,81988.0
2017-05-09 15:20:00,29.05,29.08,29.04,29.08,108999.0,23.1399,23.1638,23.132,23.1638,108999.0
2017-05-09 15:30:00,29.08,29.08,29.03,29.05,154295.0,23.1638,23.1638,23.124,23.1399,154295.0
2017-05-09 15:40:00,29.05,29.05,29.0,29.0,250202.0,23.1399,23.1399,23.1001,23.1001,250202.0
2017-05-09 15:50:00,29.01,29.09,29.0,29.08,760651.0,23.1081,23.1718,23.1001,23.1638,760651.0
2017-05-10 09:30:00,29.02,29.07,28.97,28.99,194112.0,23.1161,23.1559,23.0762,23.0922,194112.0
2017-05-10 09:40:00,29.0,29.0,28.95,29.0,73464.0,23.1001,23.1001,23.0603,23.1001,73464.0
2017-05-10 09:50:00,29.0,29.0,28.95,29.0,70058.0,23.1001,23.1001,23.0603,23.1001,70058.0
2017-05-10 10:00:00,28.99,29.0,28.97,28.98,80555.0,23.0922,23.1001,23.0762,23.0842,80555.0
2017-05-10 10:10:00,28.99,29.0,28.97,28.97,87596.0,23.0922,23.1001,23.0762,23.0762,87596.0
2017-05-10 10:20:00,28.98,28.98,28.91,28.93,93357.0,23.0842,23.0842,23.0284,23.0444,93357.0
2017-05-10 10:30:00,28.93,28.95,28.9,28.91,95036.0,23.0444,23.0603,23.0205,23.0284,95036.0
2017-05-10 10:40:00,28.91,29.0,28.9,28.95,107180.0,23.0284,23.1001,23.0205,23.0603,107180.0
2017-05-10 10:50:00,28.95,29.0,28.95,28.98,86169.0,23.0603,23.1001,23.0603,23.0842,86169.0
2017-05-10 11:00:00,28.98,29.02,28.97,29.02,100363.0,23.0842,23.1161,23.0762,23.1161,100363.0
2017-05-10 11:10:00,29.02,29.03,28.98,28.98,70699.0,23.1161,23.124,23.0842,23.0842,70699.0
2017-05-10 11:20:00,28.99,29.03,28.97,29.01,73517.0,23.0922,23.124,23.0762,23.1081,73517.0
2017-05-10 11:30:00,29.01,29.02,28.98,28.99,66398.0,23.1081,23.1161,23.0842,23.0922,66398.0
2017-05-10 11:40:00,28.99,29.0,28.97,28.98,50708.0,23.0922,23.1001,23.0762,23.0842,50708.0
2017-05-10 11:50:00,28.98,29.01,28.97,29.01,66038.0,23.0842,23.1081,23.0762,23.1081,66038.0
2017-05-10 12:00:00,29.01,29.03,28.98,29.03,83248.0,23.1081,23.124,23.0842,23.124,83248.0
2017-05-10 12:10:00,29.03,29.07,29.03,29.05,29930.0,23.124,23.1559,23.124,23.1399,29930.0
2017-05-10 12:20:00,29.05,29.07,29.04,29.05,48174.0,23.1399,23.1559,23.132,23.1399,48174.0
2017-05-10 12:30:00,29.05,29.07,29.04,29.05,69334.0,23.1399,23.1559,23.132,23.1399,69334.0
2017-05-10 12:40:00,29.05,29.06,29.03,29.06,39035.0,23.1399,23.1479,23.124,23.1479,39035.0
2017-05-10 12:50:00,29.05,29.08,29.04,29.08,51913.0,23.1399,23.1638,23.132,23.1638,51913.0
2017-05-10 13:00:00,29.08,29.1,29.07,29.08,40567.0,23.1638,23.1798,23.1559,23.1638,40567.0
2017-05-10 13:10:00,29.08,29.08,29.03,29.04,68769.0,23.1638,23.1638,23.124,23.132,68769.0
2017-05-10 13:20:00,29.03,29.09,29.03,29.07,43652.0,23.124,23.1718,23.124,23.1559,43652.0
2017-05-10 13:30:00,29.06,29.07,29.04,29.06,53983.0,23.1479,23.1559,23.132,23.1479,53983.0
2017-05-10 13:40:00,29.06,29.07,29.04,29.07,34650.0,23.1479,23.1559,23.132,23.1559,34650.0
2017-05-10 13:50:00,29.07,29.07,29.04,29.05,47488.0,23.1559,23.1559,23.132,23.1399,47488.0
2017-05-10 14:00:00,29.05,29.06,29.02,29.04,59953.0,23.1399,23.1479,23.1161,23.132,59953.0
2017-05-10 14:10:00,29.05,29.07,29.02,29.05,65195.0,23.1399,23.1559,23.1161,23.1399,65195.0
2017-05-10 14:20:00,29.05,29.07,29.01,29.03,76373.0,23.1399,23.1559,23.1081,23.124,76373.0
2017-05-10 14:30:00,29.03,29.06,29.03,29.05,55695.0,23.124,23.1479,23.124,23.1399,55695.0
2017-05-10 14:40:00,29.06,29.09,29.05,29.09,80875.0,23.1479,23.1718,23.1399,23.1718,80875.0
2017-05-10 14:50:00,29.09,29.09,29.08,29.09,41523.0,23.1718,23.1718,23.1638,23.1718,41523.0
2017-05-10 15:00:00,29.09,29.13,29.08,29.13,69065.0,23.1718,23.2037,23.1638,23.2037,69065.0
2017-05-10 15:10:00,29.13,29.13,29.08,29.1,86303.0,23.2037,23.2037,23.1638,23.1798,86303.0
2017-05-10 15:20:00,29.09,29.09,29.07,29.07,92770.0,23.1718,23.1718,23.1559,23.1559,92770.0
2017-05-10 15:30:00,29.07,29.08,29.05,29.08,101463.0,23.1559,23.1638,23.1399,23.1638,101463.0
2017-05-10 15:40:00,29.08,29.09,29.06,29.08,123218.0,23.1638,23.1718,23.1479,23.1638,123218.0
2017-05-10 15:50:00,29.09,29.11,29.08,29.11,345906.0,23.1718,23.1877,23.1638,23.1877,345906.0
2017-05-11 09:30:00,28.96,29.07,28.87,29.05,355737.0,23.0683,23.1559,22.9966,23.1399,355737.0
2017-05-11 09:40:00,29.06,29.09,28.93,28.93,76739.0,23.1479,23.1718,23.0444,23.0444,76739.0
2017-05-11 09:50:00,28.93,28.95,28.88,28.94,105691.0,23.0444,23.0603,23.0045,23.0523,105691.0
2017-05-11 10:00:00,28.94,28.94,28.8,28.84,198104.0,23.0523,23.0523,22.9408,22.9727,198104.0
2017-05-11 10:10:00,28.84,28.84,28.73,28.73,187897.0,22.9727,22.9727,22.885,22.885,187897.0
2017-05-11 10:20:00,28.73,28.76,28.65,28.76,156513.0,22.885,22.9089,22.8213,22.9089,156513.0
2017-05-11 10:30:00,28.76,28.77,28.64,28.65,231399.0,22.9089,22.9169,22.8134,22.8213,231399.0
2017-05-11 10:40:00,28.66,28.74,28.65,28.71,148355.0,22.8293,22.893,22.8213,22.8691,148355.0
2017-05-11 10:50:00,28.71,28.8,28.66,28.8,95417.0,22.8691,22.9408,22.8293,22.9408,95417.0
2017-05-11 11:00:00,28.8,28.82,28.77,28.81,64610.0,22.9408,22.9567,22.9169,22.9488,64610.0
2017-05-11 11:10:00,28.82,28.86,28.81,28.84,88923.0,22.9567,22.9886,22.9488,22.9727,88923.0
2017-05-11 11:20:00,28.83,28.86,28.83,28.86,66545.0,22.9647,22.9886,22.9647,22.9886,66545.0
2017-05-11 11:30:00,28.86,28.86,28.78,28.8,72827.0,22.9886,22.9886,22.9249,22.9408,72827.0
2017-05-11 11:40:00,28.8,28.82,28.77,28.8,58331.0,22.9408,22.9567,22.9169,22.9408,58331.0
2017-05-11 11:50:00,28.8,28.84,28.77,28.83,64035.0,22.9408,22.9727,22.9169,22.9647,64035.0
2017-05-11 12:00:00,28.83,28.85,28.79,28.8,94463.0,22.9647,22.9806,22.9328,22.9408,94463.0
2017-05-11 12:10:00,28.81,28.81,28.78,28.78,84558.0,22.9488,22.9488,22.9249,22.9249,84558.0
2017-05-11 12:20:00,28.78,28.83,28.77,28.83,93032.0,22.9249,22.9647,22.9169,22.9647,93032.0
2017-05-11 12:30:00,28.83,28.85,28.81,28.82,50146.0,22.9647,22.9806,22.9488,22.9567,50146.0
2017-05-11 12:40:00,28.82,28.83,28.8,28.81,54326.0,22.9567,22.9647,22.9408,22.9488,54326.0
2017-05-11 12:50:00,28.81,28.81,28.78,28.79,66999.0,22.9488,22.9488,22.9249,22.9328,66999.0
2017-05-11 13:00:00,28.8,28.85,28.78,28.83,64706.0,22.9408,22.9806,22.9249,22.9647,64706.0
2017-05-11 13:10:00,28.84,28.86,28.82,28.86,43844.0,22.9727,22.9886,22.9567,22.9886,43844.0
2017-05-11 13:20:00,28.86,28.86,28.8,28.82,62912.0,22.9886,22.9886,22.9408,22.9567,62912.0
2017-05-11 13:30:00,28.82,28.85,28.81,28.82,48207.0,22.9567,22.9806,22.9488,22.9567,48207.0
2017-05-11 13:40:00,28.83,28.89,28.82,28.89,32683.0,22.9647,23.0125,22.9567,23.0125,32683.0
2017-05-11 13:50:00,28.88,28.9,28.86,28.87,165632.0,23.0045,23.0205,22.9886,22.9966,165632.0
2017-05-11 14:00:00,28.87,28.89,28.84,28.86,47249.0,22.9966,23.0125,22.9727,22.9886,47249.0
2017-05-11 14:10:00,28.86,28.88,28.83,28.87,97135.0,22.9886,23.0045,22.9647,22.9966,97135.0
2017-05-11 14:20:00,28.87,28.9,28.86,28.86,78124.0,22.9966,23.0205,22.9886,22.9886,78124.0
2017-05-11 14:30:00,28.86,28.87,28.76,28.78,178488.0,22.9886,22.9966,22.9089,22.9249,178488.0
2017-05-11 14:40:00,28.78,28.8,28.76,28.78,112472.0,22.9249,22.9408,22.9089,22.9249,112472.0
2017-05-11 14:50:00,28.79,28.79,28.74,28.77,88277.0,22.9328,22.9328,22.893,22.9169,88277.0
2017-05-11 15:00:00,28.78,28.81,28.74,28.75,176506.0,22.9249,22.9488,22.893,22.901,176506.0
2017-05-11 15:10:00,28.75,28.77,28.73,28.77,178279.0,22.901,22.9169,22.885,22.9169,178279.0
2017-05-11 15:20:00,28.77,28.8,28.76,28.79,106846.0,22.9169,22.9408,22.9089,22.9328,106846.0
2017-05-11 15:30:00,28.8,28.84,28.79,28.83,161476.0,22.9408,22.9727,22.9328,22.9647,161476.0
2017-05-11 15:40:00,28.84,28.84,28.81,28.83,216467.0,22.9727,22.9727,22.9488,22.9647,216467.0
2017-05-11 15:50:00,28.83,28.83,28.79,28.8,526047.0,22.9647,22.9647,22.9328,22.9408,526047.0
2017-05-12 09:30:00,29.22,29.25,28.86,28.94,588526.0,23.2754,23.2993,22.9886,23.0523,588526.0
2017-05-12 09:40:00,28.94,29.0,28.82,28.93,313021.0,23.0523,23.1001,22.9567,23.0444,313021.0
2017-05-12 09:50:00,28.93,28.97,28.87,28.95,196496.0,23.0444,23.0762,22.9966,23.0603,196496.0
2017-05-12 10:00:00,28.95,28.97,28.84,28.85,289684.0,23.0603,23.0762,22.9727,22.9806,289684.0
2017-05-12 10:10:00,28.85,28.95,28.83,28.87,232056.0,22.9806,23.0603,22.9647,22.9966,232056.0
2017-05-12 10:20:00,28.88,28.97,28.87,28.93,196287.0,23.0045,23.0762,22.9966,23.0444,196287.0
2017-05-12 10:30:00,28.93,28.93,28.86,28.89,103052.0,23.0444,23.0444,22.9886,23.0125,103052.0
2017-05-12 10:40:00,28.9,28.97,28.9,28.96,245915.0,23.0205,23.0762,23.0205,23.0683,245915.0
2017-05-12 10:50:00,28.96,28.97,28.88,28.9,131625.0,23.0683,23.0762,23.0045,23.0205,131625.0
2017-05-12 11:00:00,28.9,28.95,28.89,28.94,70070.0,23.0205,23.0603,23.0125,23.0523,70070.0
2017-05-12 11:10:00,28.94,29.0,28.91,28.92,116605.0,23.0523,23.1001,23.0284,23.0364,116605.0
2017-05-12 11:20:00,28.93,28.96,28.92,28.96,103297.0,23.0444,23.0683,23.0364,23.0683,103297.0
2017-05-12 11:30:00,28.96,29.05,28.95,29.03,251038.0,23.0683,23.1399,23.0603,23.124,251038.0
2017-05-12 11:40:00,29.04,29.04,28.97,29.01,84510.0,23.132,23.132,23.0762,23.1081,84510.0
2017-05-12 11:50:00,29.0,29.04,28.99,29.03,125518.0,23.1001,23.132,23.0922,23.124,125518.0
2017-05-12 12:00:00,29.03,29.04,29.02,29.03,63196.0,23.124,23.132,23.1161,23.124,63196.0
2017-05-12 12:10:00,29.03,29.05,28.99,29.02,121789.0,23.124,23.1399,23.0922,23.1161,121789.0
2017-05-12 12:20:00,29.01,29.03,29.0,29.0,65540.0,23.1081,23.124,23.1001,23.1001,65540.0
2017-05-12 12:30:00,29.0,29.07,29.0,29.06,78259.0,23.1001,23.1559,23.1001,23.1479,78259.0
2017-05-12 12:40:00,29.05,29.07,29.03,29.04,49490.0,23.1399,23.1559,23.124,23.132,49490.0
2017-05-12 12:50:00,29.04,29.06,29.02,29.05,67966.0,23.132,23.1479,23.1161,23.1399,67966.0
2017-05-12 13:00:00,29.05,29.06,29.01,29.05,60436.0,23.1399,23.1479,23.1081,23.1399,60436.0
2017-05-12 13:10:00,29.05,29.07,29.03,29.06,71628.0,23.1399,23.1559,23.124,23.1479,71628.0
2017-05-12 13:20:00,29.06,29.09,29.05,29.08,83145.0,23.1479,23.1718,23.1399,23.1638,83145.0
2017-05-12 13:30:00,29.08,29.09,29.06,29.06,88238.0,23.1638,23.1718,23.1479,23.1479,88238.0
2017-05-12 13:40:00,29.06,29.08,29.04,29.06,96288.0,23.1479,23.1638,23.132,23.1479,96288.0
2017-05-12 13:50:00,29.06,29.07,29.04,29.07,67723.0,23.1479,23.1559,23.132,23.1559,67723.0
2017-05-12 14:00:00,29.07,29.07,29.04,29.04,54101.0,23.1559,23.1559,23.132,23.132,54101.0
2017-05-12 14:10:00,29.05,29.06,29.03,29.03,83996.0,23.1399,23.1479,23.124,23.124,83996.0
2017-05-12 14:20:00,29.04,29.04,29.01,29.01,80463.0,23.132,23.132,23.1081,23.1081,80463.0
2017-05-12 14:30:00,29.01,29.05,29.0,29.04,120039.0,23.1081,23.1399,23.1001,23.132,120039.0
2017-05-12 14:40:00,29.05,29.06,29.02,29.03,174609.0,23.1399,23.1479,23.1161,23.124,174609.0
2017-05-12 14:50:00,29.02,29.04,29.01,29.03,94531.0,23.1161,23.132,23.1081,23.124,94531.0
2017-05-12 15:00:00,29.03,29.05,29.02,29.04,99407.0,23.124,23.1399,23.1161,23.132,99407.0
2017-05-12 15:10:00,29.03,29.04,29.03,29.03,98527.0,23.124,23.132,23.124,23.124,98527.0
2017-05-12 15:20:00,29.04,29.04,29.02,29.03,108298.0,23.132,23.132,23.1161,23.124,108298.0
2017-05-12 15:30:00,29.03,29.05,29.02,29.04,136441.0,23.124,23.1399,23.1161,23.132,136441.0
2017-05-12 15:40:00,29.05,29.08,29.03,29.04,209098.0,23.1399,23.1638,23.124,23.132,209098.0
2017-05-12 15:50:00,29.04,29.07,29.03,29.05,522798.0,23.132,23.1559,23.124,23.1399,522798.0
2017-05-15 09:30:00,29.18,29.28,29.12,29.27,379712.0,23.2435,23.3232,23.1957,23.3152,379712.0
2017-05-15 09:40:00,29.27,29.29,29.24,29.27,158211.0,23.3152,23.3311,23.2913,23.3152,158211.0
2017-05-15 09:50:00,29.28,29.39,29.16,29.39,229705.0,23.3232,23.4108,23.2276,23.4108,229705.0
2017-05-15 10:00:00,29.39,29.53,29.38,29.51,457751.0,23.4108,23.5223,23.4028,23.5064,457751.0
2017-05-15 10:10:00,29.51,29.53,29.34,29.34,269186.0,23.5064,23.5223,23.3709,23.3709,269186.0
2017-05-15 10:20:00,29.35,29.37,29.28,29.33,178117.0,23.3789,23.3948,23.3232,23.363,178117.0
2017-05-15 10:30:00,29.34,29.36,29.25,29.29,137799.0,23.3709,23.3869,23.2993,23.3311,137799.0
2017-05-15 10:40:00,29.29,29.32,29.25,29.26,99152.0,23.3311,23.355,23.2993,23.3072,99152.0
2017-05-15 10:50:00,29.27,29.3,29.25,29.26,97654.0,23.3152,23.3391,23.2993,23.3072,97654.0
2017-05-15 11:00:00,29.26,29.33,29.26,29.33,84866.0,23.3072,23.363,23.3072,23.363,84866.0
2017-05-15 11:10:00,29.32,29.39,29.32,29.38,117472.0,23.355,23.4108,23.355,23.4028,117472.0
2017-05-15 11:20:00,29.39,29.41,29.34,29.4,86401.0,23.4108,23.4267,23.3709,23.4187,86401.0
2017-05-15 11:30:00,29.4,29.41,29.36,29.4,117423.0,23.4187,23.4267,23.3869,23.4187,117423.0
2017-05-15 11:40:00,29.4,29.4,29.35,29.36,41494.0,23.4187,23.4187,23.3789,23.3869,41494.0
2017-05-15 11:50:00,29.36,29.39,29.35,29.38,62592.0,23.3869,23.4108,23.3789,23.4028,62592.0
2017-05-15 12:00:00,29.38,29.45,29.38,29.43,85230.0,23.4028,23.4586,23.4028,23.4426,85230.0
2017-05-15 12:10:00,29.42,29.43,29.38,29.41,49690.0,23.4347,23.4426,23.4028,23.4267,49690.0
2017-05-15 12:20:00,29.41,29.41,29.37,29.37,71932.0,23.4267,23.4267,23.3948,23.3948,71932.0
2017-05-15 12:30:00,29.37,29.38,29.3,29.33,106938.0,23.3948,23.4028,23.3391,23.363,106938.0
2017-05-15 12:40:00,29.34,29.35,29.31,29.33,37977.0,23.3709,23.3789,23.3471,23.363,37977.0
2017-05-15 12:50:00,29.33,29.33,29.3,29.3,38043.0,23.363,23.363,23.3391,23.3391,38043.0
2017-05-15 13:00:00,29.3,29.32,29.29,29.31,46420.0,23.3391,23.355,23.3311,23.3471,46420.0
2017-05-15 13:10:00,29.3,29.33,29.3,29.33,55969.0,23.3391,23.363,23.3391,23.363,55969.0
2017-05-15 13:20:00,29.33,29.34,29.31,29.32,64491.0,23.363,23.3709,23.3471,23.355,64491.0
2017-05-15 13:30:00,29.32,29.34,29.31,29.32,54572.0,23.355,23.3709,23.3471,23.355,54572.0
2017-05-15 13:40:00,29.32,29.34,29.31,29.33,50260.0,23.355,23.3709,23.3471,23.363,50260.0
2017-05-15 13:50:00,29.33,29.36,29.32,29.36,47331.0,23.363,23.3869,23.355,23.3869,47331.0
2017-05-15 14:00:00,29.36,29.36,29.33,29.35,55445.0,23.3869,23.3869,23.363,23.3789,55445.0
2017-05-15 14:10:00,29.35,29.36,29.32,29.34,52776.0,23.3789,23.3869,23.355,23.3709,52776.0
2017-05-15 14:20:00,29.33,29.34,29.27,29.27,73963.0,23.363,23.3709,23.3152,23.3152,73963.0
2017-05-15 14:30:00,29.27,29.29,29.27,29.28,43597.0,23.3152,23.3311,23.3152,23.3232,43597.0
2017-05-15 14:40:00,29.28,29.29,29.27,29.28,62367.0,23.3232,23.3311,23.3152,23.3232,62367.0
2017-05-15 14:50:00,29.27,29.28,29.25,29.26,45436.0,23.3152,23.3232,23.2993,23.3072,45436.0
2017-05-15 15:00:00,29.25,29.28,29.25,29.28,64532.0,23.2993,23.3232,23.2993,23.3232,64532.0
2017-05-15 15:10:00,29.28,29.28,29.27,29.28,36350.0,23.3232,23.3232,23.3152,23.3232,36350.0
2017-05-15 15:20:00,29.28,29.29,29.27,29.27,83479.0,23.3232,23.3311,23.3152,23.3152,83479.0
2017-05-15 15:30:00,29.28,29.29,29.25,29.25,181159.0,23.3232,23.3311,23.2993,23.2993,181159.0
2017-05-15 15:40:00,29.26,29.33,29.25,29.31,300456.0,23.3072,23.363,23.2993,23.3471,300456.0
2017-05-15 15:50:00,29.32,29.33,29.31,29.33,698491.0,23.355,23.363,23.3471,23.363,698491.0
2017-05-16 09:30:00,29.46,29.59,29.38,29.5,299561.0,23.4665,23.5701,23.4028,23.4984,299561.0
2017-05-16 09:40:00,29.5,29.52,29.38,29.42,105675.0,23.4984,23.5143,23.4028,23.4347,105675.0
2017-05-16 09:50:00,29.42,29.43,29.32,29.37,92953.0,23.4347,23.4426,23.355,23.3948,92953.0
2017-05-16 10:00:00,29.37,29.43,29.36,29.41,92539.0,23.3948,23.4426,23.3869,23.4267,92539.0
2017-05-16 10:10:00,29.41,29.42,29.38,29.4,51837.0,23.4267,23.4347,23.4028,23.4187,51837.0
2017-05-16 10:20:00,29.4,29.42,29.34,29.37,81838.0,23.4187,23.4347,23.3709,23.3948,81838.0
2017-05-16 10:30:00,29.37,29.37,29.3,29.36,112823.0,23.3948,23.3948,23.3391,23.3869,112823.0
2017-05-16 10:40:00,29.36,29.37,29.29,29.36,75137.0,23.3869,23.3948,23.3311,23.3869,75137.0
2017-05-16 10:50:00,29.35,29.36,29.31,29.34,97145.0,23.3789,23.3869,23.3471,23.3709,97145.0
2017-05-16 11:00:00,29.34,29.39,29.3,29.38,130942.0,23.3709,23.4108,23.3391,23.4028,130942.0
2017-05-16 11:10:00,29.38,29.5,29.37,29.45,156935.0,23.4028,23.4984,23.3948,23.4586,156935.0
2017-05-16 11:20:00,29.45,29.5,29.44,29.47,96612.0,23.4586,23.4984,23.4506,23.4745,96612.0
2017-05-16 11:30:00,29.46,29.51,29.46,29.51,122922.0,23.4665,23.5064,23.4665,23.5064,122922.0
2017-05-16 11:40:00,29.52,29.58,29.5,29.58,153370.0,23.5143,23.5621,23.4984,23.5621,153370.0
2017-05-16 11:50:00,29.59,29.62,29.58,29.62,145580.0,23.5701,23.594,23.5621,23.594,145580.0
2017-05-16 12:00:00,29.62,29.65,29.58,29.64,133589.0,23.594,23.6179,23.5621,23.6099,133589.0
2017-05-16 12:10:00,29.65,29.67,29.62,29.66,117975.0,23.6179,23.6338,23.594,23.6258,117975.0
2017-05-16 12:20:00,29.66,29.68,29.62,29.64,138634.0,23.6258,23.6418,23.594,23.6099,138634.0
2017-05-16 12:30:00,29.64,29.66,29.61,29.63,125952.0,23.6099,23.6258,23.586,23.6019,125952.0
2017-05-16 12:40:00,29.63,29.67,29.62,29.66,110122.0,23.6019,23.6338,23.594,23.6258,110122.0
2017-05-16 12:50:00,29.66,29.69,29.66,29.68,69143.0,23.6258,23.6497,23.6258,23.6418,69143.0
2017-05-16 13:00:00,29.68,29.7,29.66,29.69,70855.0,23.6418,23.6577,23.6258,23.6497,70855.0
2017-05-16 13:10:00,29.7,29.7,29.66,29.68,84391.0,23.6577,23.6577,23.6258,23.6418,84391.0
2017-05-16 13:20:00,29.68,29.69,29.65,29.65,58899.0,23.6418,23.6497,23.6179,23.6179,58899.0
2017-05-16 13:30:00,29.66,29.69,29.65,29.69,77507.0,23.6258,23.6497,23.6179,23.6497,77507.0
2017-05-16 13:40:00,29.68,29.7,29.65,29.69,67612.0,23.6418,23.6577,23.6179,23.6497,67612.0
2017-05-16 13:50:00,29.69,29.69,29.65,29.66,67481.0,23.6497,23.6497,23.6179,23.6258,67481.0
2017-05-16 14:00:00,29.66,29.7,29.65,29.7,94290.0,23.6258,23.6577,23.6179,23.6577,94290.0
2017-05-16 14:10:00,29.7,29.71,29.68,29.7,79407.0,23.6577,23.6657,23.6418,23.6577,79407.0
2017-05-16 14:20:00,29.7,29.72,29.66,29.68,103404.0,23.6577,23.6736,23.6258,23.6418,103404.0
2017-05-16 14:30:00,29.68,29.71,29.67,29.7,68413.0,23.6418,23.6657,23.6338,23.6577,68413.0
2017-05-16 14:40:00,29.7,29.7,29.63,29.64,163950.0,23.6577,23.6577,23.6019,23.6099,163950.0
2017-05-16 14:50:00,29.64,29.64,29.6,29.62,109032.0,23.6099,23.6099,23.5781,23.594,109032.0
2017-05-16 15:00:00,29.63,29.63,29.55,29.55,247466.0,23.6019,23.6019,23.5382,23.5382,247466.0
2017-05-16 15:10:00,29.55,29.56,29.51,29.54,218206.0,23.5382,23.5462,23.5064,23.5303,218206.0
2017-05-16 15:20:00,29.54,29.55,29.51,29.53,209350.0,23.5303,23.5382,23.5064,23.5223,209350.0
2017-05-16 15:30:00,29.54,29.59,29.53,29.58,167544.0,23.5303,23.5701,23.5223,23.5621,167544.0
2017-05-16 15:40:00,29.59,29.62,29.58,29.59,230108.0,23.5701,23.594,23.5621,23.5701,230108.0
2017-05-16 15:50:00,29.6,29.61,29.57,29.59,525328.0,23.5781,23.586,23.5542,23.5701,525328.0
2017-05-17 09:30:00,29.31,29.42,29.17,29.38,233285.0,23.3471,23.4347,23.2355,23.4028,233285.0
2017-05-17 09:40:00,29.38,29.39,29.24,29.25,85691.0,23.4028,23.4108,23.2913,23.2993,85691.0
2017-05-17 09:50:00,29.25,29.26,29.12,29.17,135055.0,23.2993,23.3072,23.1957,23.2355,135055.0
2017-05-17 10:00:00,29.17,29.17,29.12,29.17,89701.0,23.2355,23.2355,23.1957,23.2355,89701.0
2017-05-17 10:10:00,29.17,29.2,29.09,29.1,193943.0,23.2355,23.2594,23.1718,23.1798,193943.0
2017-05-17 10:20:00,29.1,29.11,29.04,29.06,122908.0,23.1798,23.1877,23.132,23.1479,122908.0
2017-05-17 10:30:00,29.06,29.08,28.96,28.99,181907.0,23.1479,23.1638,23.0683,23.0922,181907.0
2017-05-17 10:40:00,29.0,29.03,28.97,28.99,121430.0,23.1001,23.124,23.0762,23.0922,121430.0
2017-05-17 10:50:00,28.99,29.0,28.87,28.89,169142.0,23.0922,23.1001,22.9966,23.0125,169142.0
2017-05-17 11:00:00,28.89,28.94,28.88,28.91,147339.0,23.0125,23.0523,23.0045,23.0284,147339.0
2017-05-17 11:10:00,28.9,29.04,28.9,29.03,91770.0,23.0205,23.132,23.0205,23.124,91770.0
2017-05-17 11:20:00,29.03,29.03,28.95,28.99,130742.0,23.124,23.124,23.0603,23.0922,130742.0
2017-05-17 11:30:00,28.99,29.0,28.93,28.98,78767.0,23.0922,23.1001,23.0444,23.0842,78767.0
2017-05-17 11:40:00,28.98,29.0,28.96,28.97,80919.0,23.0842,23.1001,23.0683,23.0762,80919.0
2017-05-17 11:50:00,28.97,29.01,28.95,29.0,72846.0,23.0762,23.1081,23.0603,23.1001,72846.0
2017-05-17 12:00:00,29.0,29.0,28.96,29.0,77475.0,23.1001,23.1001,23.0683,23.1001,77475.0
2017-05-17 12:10:00,28.99,29.0,28.94,28.95,63528.0,23.0922,23.1001,23.0523,23.0603,63528.0
2017-05-17 12:20:00,28.95,28.95,28.92,28.94,93998.0,23.0603,23.0603,23.0364,23.0523,93998.0
2017-05-17 12:30:00,28.93,28.97,28.9,28.96,97388.0,23.0444,23.0762,23.0205,23.0683,97388.0
2017-05-17 12:40:00,28.96,28.99,28.95,28.99,56368.0,23.0683,23.0922,23.0603,23.0922,56368.0
2017-05-17 12:50:00,28.98,29.0,28.97,28.98,60695.0,23.0842,23.1001,23.0762,23.0842,60695.0
2017-05-17 13:00:00,28.98,28.99,28.96,28.96,94676.0,23.0842,23.0922,23.0683,23.0683,94676.0
2017-05-17 13:10:00,28.96,28.99,28.94,28.96,142911.0,23.0683,23.0922,23.0523,23.0683,142911.0
2017-05-17 13:20:00,28.96,28.97,28.94,28.95,102642.0,23.0683,23.0762,23.0523,23.0603,102642.0
2017-05-17 13:30:00,28.95,28.96,28.91,28.94,74035.0,23.0603,23.0683,23.0284,23.0523,74035.0
2017-05-17 13:40:00,28.94,28.95,28.88,28.92,86953.0,23.0523,23.0603,23.0045,23.0364,86953.0
2017-05-17 13:50:00,28.91,28.92,28.86,28.9,85401.0,23.0284,23.0364,22.9886,23.0205,85401.0
2017-05-17 14:00:00,28.89,28.9,28.86,28.89,87979.0,23.0125,23.0205,22.9886,23.0125,87979.0
2017-05-17 14:10:00,28.89,28.89,28.81,28.83,131955.0,23.0125,23.0125,22.9488,22.9647,131955.0
2017-05-17 14:20:00,28.82,28.85,28.74,28.75,163076.0,22.9567,22.9806,22.893,22.901,163076.0
2017-05-17 14:30:00,28.76,28.8,28.74,28.74,93845.0,22.9089,22.9408,22.893,22.893,93845.0
2017-05-17 14:40:00,28.74,28.77,28.68,28.69,160413.0,22.893,22.9169,22.8452,22.8532,160413.0
2017-05-17 14:50:00,28.69,28.74,28.67,28.73,141130.0,22.8532,22.893,22.8373,22.885,141130.0
2017-05-17 15:00:00,28.72,28.73,28.69,28.7,159609.0,22.8771,22.885,22.8532,22.8612,159609.0
2017-05-17 15:10:00,28.7,28.75,28.65,28.74,232327.0,22.8612,22.901,22.8213,22.893,232327.0
2017-05-17 15:20:00,28.75,28.78,28.72,28.76,243477.0,22.901,22.9249,22.8771,22.9089,243477.0
2017-05-17 15:30:00,28.75,28.81,28.73,28.77,272322.0,22.901,22.9488,22.885,22.9169,272322.0
2017-05-17 15:40:00,28.77,28.77,28.66,28.68,383023.0,22.9169,22.9169,22.8293,22.8452,383023.0
2017-05-17 15:50:00,28.68,28.68,28.63,28.65,538624.0,22.8452,22.8452,22.8054,22.8213,538624.0
2017-05-18 09:30:00,28.59,28.63,28.33,28.61,347132.0,22.7735,22.8054,22.5664,22.7895,347132.0
2017-05-18 09:40:00,28.61,28.64,28.49,28.51,309209.0,22.7895,22.8134,22.6939,22.7098,309209.0
2017-05-18 09:50:00,28.51,28.54,28.45,28.46,308305.0,22.7098,22.7337,22.662,22.67,308305.0
2017-05-18 10:00:00,28.46,28.64,28.43,28.64,301219.0,22.67,22.8134,22.6461,22.8134,301219.0
2017-05-18 10:10:00,28.65,28.7,28.58,28.69,245858.0,22.8213,22.8612,22.7656,22.8532,245858.0
2017-05-18 10:20:00,28.7,28.71,28.61,28.66,181565.0,22.8612,22.8691,22.7895,22.8293,181565.0
2017-05-18 10:30:00,28.65,28.76,28.65,28.74,124865.0,22.8213,22.9089,22.8213,22.893,124865.0
2017-05-18 10:40:00,28.74,28.76,28.69,28.7,84227.0,22.893,22.9089,22.8532,22.8612,84227.0
2017-05-18 10:50:00,28.7,28.73,28.66,28.71,146092.0,22.8612,22.885,22.8293,22.8691,146092.0
2017-05-18 11:00:00,28.71,28.76,28.71,28.74,73382.0,22.8691,22.9089,22.8691,22.893,73382.0
2017-05-18 11:10:00,28.74,28.75,28.68,28.68,115562.0,22.893,22.901,22.8452,22.8452,115562.0
2017-05-18 11:20:00,28.69,28.77,28.68,28.74,64845.0,22.8532,22.9169,22.8452,22.893,64845.0
2017-05-18 11:30:00,28.73,28.73,28.65,28.68,103328.0,22.885,22.885,22.8213,22.8452,103328.0
2017-05-18 11:40:00,28.68,28.7,28.65,28.7,50196.0,22.8452,22.8612,22.8213,22.8612,50196.0
2017-05-18 11:50:00,28.7,28.72,28.62,28.63,84825.0,22.8612,22.8771,22.7974,22.8054,84825.0
2017-05-18 12:00:00,28.63,28.66,28.58,28.6,76706.0,22.8054,22.8293,22.7656,22.7815,76706.0
2017-05-18 12:10:00,28.6,28.65,28.6,28.63,49854.0,22.7815,22.8213,22.7815,22.8054,49854.0
2017-05-18 12:20:00,28.63,28.71,28.63,28.69,81472.0,22.8054,22.8691,22.8054,22.8532,81472.0
2017-05-18 12:30:00,28.68,28.71,28.65,28.67,95802.0,22.8452,22.8691,22.8213,22.8373,95802.0
2017-05-18 12:40:00,28.67,28.68,28.64,28.65,57040.0,22.8373,22.8452,22.8134,22.8213,57040.0
2017-05-18 12:50:00,28.65,28.71,28.63,28.7,44339.0,22.8213,22.8691,22.8054,22.8612,44339.0
2017-05-18 13:00:00,28.71,28.73,28.67,28.68,61845.0,22.8691,22.885,22.8373,22.8452,61845.0
2017-05-18 13:10:00,28.68,28.74,28.66,28.72,64661.0,22.8452,22.893,22.8293,22.8771,64661.0
2017-05-18 13:20:00,28.72,28.73,28.67,28.68,134317.0,22.8771,22.885,22.8373,22.8452,134317.0
2017-05-18 13:30:00,28.68,28.71,28.66,28.7,56113.0,22.8452,22.8691,22.8293,22.8612,56113.0
2017-05-18 13:40:00,28.71,28.73,28.69,28.7,82245.0,22.8691,22.885,22.8532,22.8612,82245.0
2017-05-18 13:50:00,28.71,28.82,28.7,28.78,119856.0,22.8691,22.9567,22.8612,22.9249,119856.0
2017-05-18 14:00:00,28.79,28.89,28.78,28.89,131416.0,22.9328,23.0125,22.9249,23.0125,131416.0
2017-05-18 14:10:00,28.89,28.89,28.82,28.84,67933.0,23.0125,23.0125,22.9567,22.9727,67933.0
2017-05-18 14:20:00,28.84,28.89,28.83,28.88,75076.0,22.9727,23.0125,22.9647,23.0045,75076.0
2017-05-18 14:30:00,28.88,28.93,28.84,28.85,100170.0,23.0045,23.0444,22.9727,22.9806,100170.0
2017-05-18 14:40:00,28.84,28.87,28.82,28.86,83605.0,22.9727,22.9966,22.9567,22.9886,83605.0
2017-05-18 14:50:00,28.86,28.87,28.81,28.81,53833.0,22.9886,22.9966,22.9488,22.9488,53833.0
2017-05-18 15:00:00,28.81,28.83,28.79,28.83,78164.0,22.9488,22.9647,22.9328,22.9647,78164.0
2017-05-18 15:10:00,28.83,28.85,28.8,28.8,76991.0,22.9647,22.9806,22.9408,22.9408,76991.0
2017-05-18 15:20:00,28.8,28.83,28.78,28.8,115555.0,22.9408,22.9647,22.9249,22.9408,115555.0
2017-05-18 15:30:00,28.8,28.81,28.76,28.8,81355.0,22.9408,22.9488,22.9089,22.9408,81355.0
2017-05-18 15:40:00,28.8,28.83,28.75,28.82,141779.0,22.9408,22.9647,22.901,22.9567,141779.0
2017-05-18 15:50:00,28.82,28.84,28.76,28.77,492890.0,22.9567,22.9727,22.9089,22.9169,492890.0
2017-05-19 09:30:00,29.0,29.09,28.86,29.06,482458.0,23.1001,23.1718,22.9886,23.1479,482458.0
2017-05-19 09:40:00,29.07,29.11,29.04,29.07,241882.0,23.1559,23.1877,23.132,23.1559,241882.0
2017-05-19 09:50:00,29.08,29.14,29.04,29.06,80399.0,23.1638,23.2116,23.132,23.1479,80399.0
2017-05-19 10:00:00,29.07,29.1,29.06,29.1,65573.0,23.1559,23.1798,23.1479,23.1798,65573.0
2017-05-19 10:10:00,29.1,29.17,29.1,29.12,102375.0,23.1798,23.2355,23.1798,23.1957,102375.0
2017-05-19 10:20:00,29.13,29.18,29.11,29.18,124724.0,23.2037,23.2435,23.1877,23.2435,124724.0
2017-05-19 10:30:00,29.18,29.19,29.1,29.11,59736.0,23.2435,23.2515,23.1798,23.1877,59736.0
2017-05-19 10:40:00,29.11,29.12,29.07,29.1,65029.0,23.1877,23.1957,23.1559,23.1798,65029.0
2017-05-19 10:50:00,29.1,29.12,29.08,29.1,50307.0,23.1798,23.1957,23.1638,23.1798,50307.0
2017-05-19 11:00:00,29.1,29.12,29.07,29.1,73424.0,23.1798,23.1957,23.1559,23.1798,73424.0
2017-05-19 11:10:00,29.09,29.11,29.05,29.06,74812.0,23.1718,23.1877,23.1399,23.1479,74812.0
2017-05-19 11:20:00,29.05,29.06,29.01,29.04,87985.0,23.1399,23.1479,23.1081,23.132,87985.0
2017-05-19 11:30:00,29.03,29.04,29.0,29.0,66542.0,23.124,23.132,23.1001,23.1001,66542.0
2017-05-19 11:40:00,29.0,29.0,28.98,28.98,59288.0,23.1001,23.1001,23.0842,23.0842,59288.0
2017-05-19 11:50:00,28.99,29.03,28.98,29.03,60797.0,23.0922,23.124,23.0842,23.124,60797.0
2017-05-19 12:00:00,29.03,29.07,29.02,29.05,66216.0,23.124,23.1559,23.1161,23.1399,66216.0
2017-05-19 12:10:00,29.05,29.07,29.04,29.07,33594.0,23.1399,23.1559,23.132,23.1559,33594.0
2017-05-19 12:20:00,29.07,29.1,29.06,29.1,33245.0,23.1559,23.1798,23.1479,23.1798,33245.0
2017-05-19 12:30:00,29.1,29.15,29.09,29.14,57276.0,23.1798,23.2196,23.1718,23.2116,57276.0
2017-05-19 12:40:00,29.13,29.17,29.11,29.16,54281.0,23.2037,23.2355,23.1877,23.2276,54281.0
2017-05-19 12:50:00,29.16,29.17,29.14,29.14,52783.0,23.2276,23.2355,23.2116,23.2116,52783.0
2017-05-19 13:00:00,29.14,29.14,29.1,29.11,47187.0,23.2116,23.2116,23.1798,23.1877,47187.0
2017-05-19 13:10:00,29.11,29.13,29.1,29.13,32441.0,23.1877,23.2037,23.1798,23.2037,32441.0
2017-05-19 13:20:00,29.12,29.13,29.09,29.1,62895.0,23.1957,23.2037,23.1718,23.1798,62895.0
2017-05-19 13:30:00,29.1,29.16,29.1,29.14,53063.0,23.1798,23.2276,23.1798,23.2116,53063.0
2017-05-19 13:40:00,29.13,29.14,29.1,29.14,34827.0,23.2037,23.2116,23.1798,23.2116,34827.0
2017-05-19 13:50:00,29.14,29.17,29.13,29.16,51635.0,23.2116,23.2355,23.2037,23.2276,51635.0
2017-05-19 14:00:00,29.16,29.19,29.13,29.13,59175.0,23.2276,23.2515,23.2037,23.2037,59175.0
2017-05-19 14:10:00,29.13,29.19,29.12,29.15,71692.0,23.2037,23.2515,23.1957,23.2196,71692.0
2017-05-19 14:20:00,29.15,29.18,29.13,29.18,54463.0,23.2196,23.2435,23.2037,23.2435,54463.0
2017-05-19 14:30:00,29.18,29.2,29.17,29.17,69997.0,23.2435,23.2594,23.2355,23.2355,69997.0
2017-05-19 14:40:00,29.18,29.19,29.15,29.16,90320.0,23.2435,23.2515,23.2196,23.2276,90320.0
2017-05-19 14:50:00,29.17,29.19,29.15,29.17,92667.0,23.2355,23.2515,23.2196,23.2355,92667.0
2017-05-19 15:00:00,29.17,29.18,29.05,29.05,114980.0,23.2355,23.2435,23.1399,23.1399,114980.0
2017-05-19 15:10:00,29.05,29.07,29.01,29.03,163599.0,23.1399,23.1559,23.1081,23.124,163599.0
2017-05-19 15:20:00,29.02,29.04,28.99,28.99,180021.0,23.1161,23.132,23.0922,23.0922,180021.0
2017-05-19 15:30:00,28.98,29.05,28.96,29.05,154850.0,23.0842,23.1399,23.0683,23.1399,154850.0
2017-05-19 15:40:00,29.05,29.05,29.0,29.03,213032.0,23.1399,23.1399,23.1001,23.124,213032.0
2017-05-19 15:50:00,29.03,29.06,29.01,29.05,414264.0,23.124,23.1479,23.1081,23.1399,414264.0
2017-05-22 09:30:00,29.19,29.22,29.07,29.16,211586.0,23.2515,23.2754,23.1559,23.2276,211586.0
2017-05-22 09:40:00,29.17,29.19,29.03,29.08,191674.0,23.2355,23.2515,23.124,23.1638,191674.0
2017-05-22 09:50:00,29.09,29.12,29.02,29.12,120818.0,23.1718,23.1957,23.1161,23.1957,120818.0
2017-05-22 10:00:00,29.12,29.15,29.08,29.09,91375.0,23.1957,23.2196,23.1638,23.1718,91375.0
2017-05-22 10:10:00,29.09,29.14,29.08,29.14,62879.0,23.1718,23.2116,23.1638,23.2116,62879.0
2017-05-22 10:20:00,29.13,29.21,29.11,29.21,89964.0,23.2037,23.2674,23.1877,23.2674,89964.0
2017-05-22 10:30:00,29.21,29.22,29.11,29.14,90552.0,23.2674,23.2754,23.1877,23.2116,90552.0
2017-05-22 10:40:00,29.14,29.15,29.06,29.07,128312.0,23.2116,23.2196,23.1479,23.1559,128312.0
2017-05-22 10:50:00,29.07,29.09,29.05,29.05,123657.0,23.1559,23.1718,23.1399,23.1399,123657.0
2017-05-22 11:00:00,29.05,29.1,29.04,29.1,101244.0,23.1399,23.1798,23.132,23.1798,101244.0
2017-05-22 11:10:00,29.09,29.18,29.08,29.18,65812.0,23.1718,23.2435,23.1638,23.2435,65812.0
2017-05-22 11:20:00,29.18,29.2,29.15,29.2,101329.0,23.2435,23.2594,23.2196,23.2594,101329.0
2017-05-22 11:30:00,29.2,29.22,29.18,29.22,104198.0,23.2594,23.2754,23.2435,23.2754,104198.0
2017-05-22 11:40:00,29.22,29.24,29.17,29.18,64632.0,23.2754,23.2913,23.2355,23.2435,64632.0
2017-05-22 11:50:00,29.18,29.24,29.17,29.23,79929.0,23.2435,23.2913,23.2355,23.2833,79929.0
2017-05-22 12:00:00,29.23,29.26,29.23,29.26,61392.0,23.2833,23.3072,23.2833,23.3072,61392.0
2017-05-22 12:10:00,29.26,29.33,29.25,29.3,110567.0,23.3072,23.363,23.2993,23.3391,110567.0
2017-05-22 12:20:00,29.3,29.31,29.27,29.3,51853.0,23.3391,23.3471,23.3152,23.3391,51853.0
2017-05-22 12:30:00,29.3,29.31,29.27,29.27,44463.0,23.3391,23.3471,23.3152,23.3152,44463.0
2017-05-22 12:40:00,29.28,29.3,29.26,29.27,89781.0,23.3232,23.3391,23.3072,23.3152,89781.0
2017-05-22 12:50:00,29.28,29.28,29.26,29.27,50146.0,23.3232,23.3232,23.3072,23.3152,50146.0
2017-05-22 13:00:00,29.27,29.27,29.24,29.26,110408.0,23.3152,23.3152,23.2913,23.3072,110408.0
2017-05-22 13:10:00,29.26,29.28,29.23,29.24,60855.0,23.3072,23.3232,23.2833,23.2913,60855.0
2017-05-22 13:20:00,29.24,29.26,29.23,29.25,58249.0,23.2913,23.3072,23.2833,23.2993,58249.0
2017-05-22 13:30:00,29.25,29.28,29.23,29.27,95898.0,23.2993,23.3232,23.2833,23.3152,95898.0
2017-05-22 13:40:00,29.28,29.31,29.27,29.3,74294.0,23.3232,23.3471,23.3152,23.3391,74294.0
2017-05-22 13:50:00,29.3,29.33,29.28,29.29,90364.0,23.3391,23.363,23.3232,23.3311,90364.0
2017-05-22 14:00:00,29.29,29.29,29.25,29.26,83802.0,23.3311,23.3311,23.2993,23.3072,83802.0
2017-05-22 14:10:00,29.27,29.28,29.26,29.26,80572.0,23.3152,23.3232,23.3072,23.3072,80572.0
2017-05-22 14:20:00,29.27,29.28,29.24,29.28,95583.0,23.3152,23.3232,23.2913,23.3232,95583.0
2017-05-22 14:30:00,29.28,29.32,29.27,29.32,66108.0,23.3232,23.355,23.3152,23.355,66108.0
2017-05-22 14:40:00,29.32,29.33,29.3,29.3,37999.0,23.355,23.363,23.3391,23.3391,37999.0
2017-05-22 14:50:00,29.3,29.31,29.27,29.28,42608.0,23.3391,23.3471,23.3152,23.3232,42608.0
2017-05-22 15:00:00,29.28,29.29,29.26,29.29,98765.0,23.3232,23.3311,23.3072,23.3311,98765.0
2017-05-22 15:10:00,29.29,29.33,29.28,29.3,126892.0,23.3311,23.363,23.3232,23.3391,126892.0
2017-05-22 15:20:00,29.3,29.32,29.29,29.32,96986.0,23.3391,23.355,23.3311,23.355,96986.0
2017-05-22 15:30:00,29.32,29.34,29.31,29.34,99876.0,23.355,23.3709,23.3471,23.3709,99876.0
2017-05-22 15:40:00,29.34,29.35,29.32,29.34,230072.0,23.3709,23.3789,23.355,23.3709,230072.0
2017-05-22 15:50:00,29.35,29.35,29.31,29.32,381653.0,23.3789,23.3789,23.3471,23.355,381653.0
2017-05-23 09:30:00,29.34,29.46,29.25,29.3,163445.0,23.3709,23.4665,23.2993,23.3391,163445.0
2017-05-23 09:40:00,29.3,29.34,29.19,29.21,146794.0,23.3391,23.3709,23.2515,23.2674,146794.0
2017-05-23 09:50:00,29.21,29.23,29.16,29.2,117148.0,23.2674,23.2833,23.2276,23.2594,117148.0
2017-05-23 10:00:00,29.2,29.23,29.17,29.22,111740.0,23.2594,23.2833,23.2355,23.2754,111740.0
2017-05-23 10:10:00,29.23,29.23,29.17,29.21,83032.0,23.2833,23.2833,23.2355,23.2674,83032.0
2017-05-23 10:20:00,29.22,29.23,29.17,29.18,89776.0,23.2754,23.2833,23.2355,23.2435,89776.0
2017-05-23 10:30:00,29.18,29.21,29.15,29.16,81379.0,23.2435,23.2674,23.2196,23.2276,81379.0
2017-05-23 10:40:00,29.16,29.18,29.13,29.15,108623.0,23.2276,23.2435,23.2037,23.2196,108623.0
2017-05-23 10:50:00,29.16,29.17,29.13,29.16,71370.0,23.2276,23.2355,23.2037,23.2276,71370.0
2017-05-23 11:00:00,29.16,29.18,29.15,29.16,107451.0,23.2276,23.2435,23.2196,23.2276,107451.0
2017-05-23 11:10:00,29.17,29.22,29.16,29.2,65190.0,23.2355,23.2754,23.2276,23.2594,65190.0
2017-05-23 11:20:00,29.2,29.23,29.2,29.22,70761.0,23.2594,23.2833,23.2594,23.2754,70761.0
2017-05-23 11:30:00,29.22,29.26,29.22,29.22,111707.0,23.2754,23.3072,23.2754,23.2754,111707.0
2017-05-23 11:40:00,29.23,29.24,29.21,29.22,83240.0,23.2833,23.2913,23.2674,23.2754,83240.0
2017-05-23 11:50:00,29.22,29.24,29.2,29.23,67213.0,23.2754,23.2913,23.2594,23.2833,67213.0
2017-05-23 12:00:00,29.23,29.24,29.21,29.22,47049.0,23.2833,23.2913,23.2674,23.2754,47049.0
2017-05-23 12:10:00,29.22,29.23,29.15,29.15,241278.0,23.2754,23.2833,23.2196,23.2196,241278.0
2017-05-23 12:20:00,29.15,29.16,29.12,29.13,66021.0,23.2196,23.2276,23.1957,23.2037,66021.0
2017-05-23 12:30:00,29.12,29.16,29.11,29.16,59578.0,23.1957,23.2276,23.1877,23.2276,59578.0
2017-05-23 12:40:00,29.16,29.18,29.13,29.15,63618.0,23.2276,23.2435,23.2037,23.2196,63618.0
2017-05-23 12:50:00,29.16,29.16,29.13,29.14,59295.0,23.2276,23.2276,23.2037,23.2116,59295.0
2017-05-23 13:00:00,29.14,29.16,29.13,29.15,47118.0,23.2116,23.2276,23.2037,23.2196,47118.0
2017-05-23 13:10:00,29.15,29.17,29.15,29.16,50989.0,23.2196,23.2355,23.2196,23.2276,50989.0
2017-05-23 13:20:00,29.17,29.17,29.14,29.15,68269.0,23.2355,23.2355,23.2116,23.2196,68269.0
2017-05-23 13:30:00,29.15,29.15,29.12,29.14,55268.0,23.2196,23.2196,23.1957,23.2116,55268.0
2017-05-23 13:40:00,29.14,29.16,29.12,29.13,48529.0,23.2116,23.2276,23.1957,23.2037,48529.0
2017-05-23 13:50:00,29.13,29.14,29.1,29.11,83000.0,23.2037,23.2116,23.1798,23.1877,83000.0
2017-05-23 14:00:00,29.12,29.12,29.08,29.08,90463.0,23.1957,23.1957,23.1638,23.1638,90463.0
2017-05-23 14:10:00,29.09,29.09,29.05,29.05,83405.0,23.1718,23.1718,23.1399,23.1399,83405.0
2017-05-23 14:20:00,29.05,29.07,29.04,29.05,78231.0,23.1399,23.1559,23.132,23.1399,78231.0
2017-05-23 14:30:00,29.05,29.1,29.05,29.1,60885.0,23.1399,23.1798,23.1399,23.1798,60885.0
2017-05-23 14:40:00,29.1,29.16,29.09,29.15,156336.0,23.1798,23.2276,23.1718,23.2196,156336.0
2017-05-23 14:50:00,29.15,29.16,29.12,29.14,69139.0,23.2196,23.2276,23.1957,23.2116,69139.0
2017-05-23 15:00:00,29.13,29.16,29.13,29.15,81083.0,23.2037,23.2276,23.2037,23.2196,81083.0
2017-05-23 15:10:00,29.15,29.15,29.11,29.14,98405.0,23.2196,23.2196,23.1877,23.2116,98405.0
2017-05-23 15:20:00,29.13,29.19,29.13,29.18,94530.0,23.2037,23.2515,23.2037,23.2435,94530.0
2017-05-23 15:30:00,29.18,29.2,29.16,29.19,158154.0,23.2435,23.2594,23.2276,23.2515,158154.0
2017-05-23 15:40:00,29.18,29.19,29.17,29.18,185697.0,23.2435,23.2515,23.2355,23.2435,185697.0
2017-05-23 15:50:00,29.18,29.2,29.17,29.18,730725.0,23.2435,23.2594,23.2355,23.2435,730725.0
2017-05-24 09:30:00,29.31,29.35,29.2,29.21,198286.0,23.3471,23.3789,23.2594,23.2674,198286.0
2017-05-24 09:40:00,29.22,29.25,29.18,29.2,96231.0,23.2754,23.2993,23.2435,23.2594,96231.0
2017-05-24 09:50:00,29.21,29.28,29.21,29.23,94350.0,23.2674,23.3232,23.2674,23.2833,94350.0
2017-05-24 10:00:00,29.23,29.26,29.17,29.17,79507.0,23.2833,23.3072,23.2355,23.2355,79507.0
2017-05-24 10:10:00,29.17,29.2,29.14,29.2,104441.0,23.2355,23.2594,23.2116,23.2594,104441.0
2017-05-24 10:20:00,29.21,29.25,29.19,29.24,73420.0,23.2674,23.2993,23.2515,23.2913,73420.0
2017-05-24 10:30:00,29.23,29.27,29.23,29.25,50391.0,23.2833,23.3152,23.2833,23.2993,50391.0
2017-05-24 10:40:00,29.24,29.26,29.21,29.25,132062.0,23.2913,23.3072,23.2674,23.2993,132062.0
2017-05-24 10:50:00,29.25,29.27,29.2,29.21,187339.0,23.2993,23.3152,23.2594,23.2674,187339.0
2017-05-24 11:00:00,29.21,29.26,29.2,29.23,54783.0,23.2674,23.3072,23.2594,23.2833,54783.0
2017-05-24 11:10:00,29.23,29.24,29.21,29.21,48930.0,23.2833,23.2913,23.2674,23.2674,48930.0
2017-05-24 11:20:00,29.22,29.23,29.2,29.21,73814.0,23.2754,23.2833,23.2594,23.2674,73814.0
2017-05-24 11:30:00,29.22,29.23,29.19,29.21,54536.0,23.2754,23.2833,23.2515,23.2674,54536.0
2017-05-24 11:40:00,29.21,29.25,29.21,29.24,50938.0,23.2674,23.2993,23.2674,23.2913,50938.0
2017-05-24 11:50:00,29.24,29.24,29.18,29.2,71039.0,23.2913,23.2913,23.2435,23.2594,71039.0
2017-05-24 12:00:00,29.2,29.23,29.19,29.21,53868.0,23.2594,23.2833,23.2515,23.2674,53868.0
2017-05-24 12:10:00,29.22,29.24,29.21,29.23,41715.0,23.2754,23.2913,23.2674,23.2833,41715.0
2017-05-24 12:20:00,29.24,29.25,29.22,29.22,48140.0,23.2913,23.2993,23.2754,23.2754,48140.0
2017-05-24 12:30:00,29.22,29.23,29.17,29.17,64381.0,23.2754,23.2833,23.2355,23.2355,64381.0
2017-05-24 12:40:00,29.17,29.18,29.15,29.15,36331.0,23.2355,23.2435,23.2196,23.2196,36331.0
2017-05-24 12:50:00,29.15,29.17,29.14,29.17,66570.0,23.2196,23.2355,23.2116,23.2355,66570.0
2017-05-24 13:00:00,29.17,29.18,29.12,29.13,54560.0,23.2355,23.2435,23.1957,23.2037,54560.0
2017-05-24 13:10:00,29.12,29.14,29.12,29.12,52205.0,23.1957,23.2116,23.1957,23.1957,52205.0
2017-05-24 13:20:00,29.12,29.13,29.09,29.12,54338.0,23.1957,23.2037,23.1718,23.1957,54338.0
2017-05-24 13:30:00,29.11,29.15,29.1,29.14,57859.0,23.1877,23.2196,23.1798,23.2116,57859.0
2017-05-24 13:40:00,29.13,29.14,29.11,29.12,75016.0,23.2037,23.2116,23.1877,23.1957,75016.0
2017-05-24 13:50:00,29.11,29.12,29.08,29.09,164317.0,23.1877,23.1957,23.1638,23.1718,164317.0
2017-05-24 14:00:00,29.08,29.13,29.06,29.12,118590.0,23.1638,23.2037,23.1479,23.1957,118590.0
2017-05-24 14:10:00,29.12,29.16,29.1,29.15,121953.0,23.1957,23.2276,23.1798,23.2196,121953.0
2017-05-24 14:20:00,29.15,29.16,29.12,29.13,69042.0,23.2196,23.2276,23.1957,23.2037,69042.0
2017-05-24 14:30:00,29.14,29.14,29.1,29.12,64275.0,23.2116,23.2116,23.1798,23.1957,64275.0
2017-05-24 14:40:00,29.12,29.13,29.1,29.13,58978.0,23.1957,23.2037,23.1798,23.2037,58978.0
2017-05-24 14:50:00,29.12,29.13,29.07,29.09,86077.0,23.1957,23.2037,23.1559,23.1718,86077.0
2017-05-24 15:00:00,29.09,29.1,29.05,29.08,90534.0,23.1718,23.1798,23.1399,23.1638,90534.0
2017-05-24 15:10:00,29.08,29.13,29.05,29.13,92200.0,23.1638,23.2037,23.1399,23.2037,92200.0
2017-05-24 15:20:00,29.12,29.17,29.12,29.15,121784.0,23.1957,23.2355,23.1957,23.2196,121784.0
2017-05-24 15:30:00,29.15,29.21,29.14,29.2,176075.0,23.2196,23.2674,23.2116,23.2594,176075.0
2017-05-24 15:40:00,29.2,29.24,29.19,29.2,221671.0,23.2594,23.2913,23.2515,23.2594,221671.0
2017-05-24 15:50:00,29.2,29.21,29.17,29.18,357792.0,23.2594,23.2674,23.2355,23.2435,357792.0
2017-05-25 09:30:00,29.26,29.28,29.2,29.21,116652.0,23.3072,23.3232,23.2594,23.2674,116652.0
2017-05-25 09:40:00,29.2,29.25,29.19,29.23,53198.0,23.2594,23.2993,23.2515,23.2833,53198.0
2017-05-25 09:50:00,29.22,29.24,29.16,29.16,53337.0,23.2754,23.2913,23.2276,23.2276,53337.0
2017-05-25 10:00:00,29.16,29.31,29.16,29.31,111980.0,23.2276,23.3471,23.2276,23.3471,111980.0
2017-05-25 10:10:00,29.31,29.35,29.29,29.3,77235.0,23.3471,23.3789,23.3311,23.3391,77235.0
2017-05-25 10:20:00,29.3,29.31,29.27,29.28,74954.0,23.3391,23.3471,23.3152,23.3232,74954.0
2017-05-25 10:30:00,29.28,29.34,29.27,29.29,64775.0,23.3232,23.3709,23.3152,23.3311,64775.0
2017-05-25 10:40:00,29.29,29.35,29.26,29.34,88375.0,23.3311,23.3789,23.3072,23.3709,88375.0
2017-05-25 10:50:00,29.34,29.37,29.3,29.3,74805.0,23.3709,23.3948,23.3391,23.3391,74805.0
2017-05-25 11:00:00,29.3,29.41,29.3,29.4,143660.0,23.3391,23.4267,23.3391,23.4187,143660.0
2017-05-25 11:10:00,29.41,29.61,29.35,29.4,1372065.0,23.4267,23.586,23.3789,23.4187,1372065.0
2017-05-25 11:20:00,29.4,29.61,29.35,29.6,938414.0,23.4187,23.586,23.3789,23.5781,938414.0
2017-05-25 11:30:00,29.6,29.66,29.51,29.53,351117.0,23.5781,23.6258,23.5064,23.5223,351117.0
2017-05-25 11:40:00,29.53,29.53,29.46,29.52,148122.0,23.5223,23.5223,23.4665,23.5143,148122.0
2017-05-25 11:50:00,29.52,29.52,29.47,29.49,140629.0,23.5143,23.5143,23.4745,23.4904,140629.0
2017-05-25 12:00:00,29.49,29.52,29.48,29.51,95192.0,23.4904,23.5143,23.4825,23.5064,95192.0
2017-05-25 12:10:00,29.51,29.55,29.49,29.52,161350.0,23.5064,23.5382,23.4904,23.5143,161350.0
2017-05-25 12:20:00,29.51,29.53,29.5,29.51,39565.0,23.5064,23.5223,23.4984,23.5064,39565.0
2017-05-25 12:30:00,29.51,29.58,29.49,29.55,84565.0,23.5064,23.5621,23.4904,23.5382,84565.0
2017-05-25 12:40:00,29.55,29.57,29.52,29.52,48000.0,23.5382,23.5542,23.5143,23.5143,48000.0
2017-05-25 12:50:00,29.53,29.55,29.52,29.53,63699.0,23.5223,23.5382,23.5143,23.5223,63699.0
2017-05-25 13:00:00,29.54,29.57,29.53,29.57,114039.0,23.5303,23.5542,23.5223,23.5542,114039.0
2017-05-25 13:10:00,29.57,29.58,29.56,29.57,44611.0,23.5542,23.5621,23.5462,23.5542,44611.0
2017-05-25 13:20:00,29.58,29.6,29.57,29.6,98131.0,23.5621,23.5781,23.5542,23.5781,98131.0
2017-05-25 13:30:00,29.6,29.6,29.55,29.57,68674.0,23.5781,23.5781,23.5382,23.5542,68674.0
2017-05-25 13:40:00,29.56,29.58,29.54,29.57,82498.0,23.5462,23.5621,23.5303,23.5542,82498.0
2017-05-25 13:50:00,29.57,29.59,29.56,29.58,62063.0,23.5542,23.5701,23.5462,23.5621,62063.0
2017-05-25 14:00:00,29.58,29.59,29.55,29.55,57737.0,23.5621,23.5701,23.5382,23.5382,57737.0
2017-05-25 14:10:00,29.55,29.57,29.54,29.57,50077.0,23.5382,23.5542,23.5303,23.5542,50077.0
2017-05-25 14:20:00,29.57,29.58,29.54,29.56,106769.0,23.5542,23.5621,23.5303,23.5462,106769.0
2017-05-25 14:30:00,29.55,29.58,29.55,29.58,94003.0,23.5382,23.5621,23.5382,23.5621,94003.0
2017-05-25 14:40:00,29.57,29.58,29.54,29.54,116763.0,23.5542,23.5621,23.5303,23.5303,116763.0
2017-05-25 14:50:00,29.55,29.56,29.52,29.53,117811.0,23.5382,23.5462,23.5143,23.5223,117811.0
2017-05-25 15:00:00,29.53,29.63,29.53,29.61,449032.0,23.5223,23.6019,23.5223,23.586,449032.0
2017-05-25 15:10:00,29.61,29.61,29.56,29.56,83220.0,23.586,23.586,23.5462,23.5462,83220.0
2017-05-25 15:20:00,29.57,29.57,29.48,29.49,283032.0,23.5542,23.5542,23.4825,23.4904,283032.0
2017-05-25 15:30:00,29.5,29.54,29.49,29.54,160840.0,23.4984,23.5303,23.4904,23.5303,160840.0
2017-05-25 15:40:00,29.53,29.61,29.53,29.61,285690.0,23.5223,23.586,23.5223,23.586,285690.0
2017-05-25 15:50:00,29.61,29.63,29.56,29.57,616654.0,23.586,23.6019,23.5462,23.5542,616654.0
2017-05-26 09:30:00,29.38,29.51,29.38,29.44,164534.0,23.5266,23.6307,23.5266,23.5747,164534.0
2017-05-26 09:40:00,29.44,29.51,29.41,29.47,75610.0,23.5747,23.6307,23.5506,23.5987,75610.0
2017-05-26 09:50:00,29.48,29.5,29.4,29.42,62950.0,23.6067,23.6227,23.5426,23.5586,62950.0
2017-05-26 10:00:00,29.42,29.45,29.37,29.37,61161.0,23.5586,23.5827,23.5186,23.5186,61161.0
2017-05-26 10:10:00,29.37,29.41,29.36,29.4,76403.0,23.5186,23.5506,23.5106,23.5426,76403.0
2017-05-26 10:20:00,29.4,29.4,29.33,29.34,77079.0,23.5426,23.5426,23.4866,23.4946,77079.0
2017-05-26 10:30:00,29.34,29.41,29.34,29.4,51966.0,23.4946,23.5506,23.4946,23.5426,51966.0
2017-05-26 10:40:00,29.4,29.42,29.38,29.39,69630.0,23.5426,23.5586,23.5266,23.5346,69630.0
2017-05-26 10:50:00,29.39,29.44,29.37,29.42,59612.0,23.5346,23.5747,23.5186,23.5586,59612.0
2017-05-26 11:00:00,29.41,29.43,29.4,29.41,44400.0,23.5506,23.5667,23.5426,23.5506,44400.0
2017-05-26 11:10:00,29.41,29.45,29.39,29.39,57044.0,23.5506,23.5827,23.5346,23.5346,57044.0
2017-05-26 11:20:00,29.4,29.42,29.39,29.4,39962.0,23.5426,23.5586,23.5346,23.5426,39962.0
2017-05-26 11:30:00,29.4,29.43,29.38,29.4,58810.0,23.5426,23.5667,23.5266,23.5426,58810.0
2017-05-26 11:40:00,29.4,29.41,29.39,29.4,34539.0,23.5426,23.5506,23.5346,23.5426,34539.0
2017-05-26 11:50:00,29.4,29.4,29.35,29.36,80589.0,23.5426,23.5426,23.5026,23.5106,80589.0
2017-05-26 12:00:00,29.36,29.37,29.34,29.37,34833.0,23.5106,23.5186,23.4946,23.5186,34833.0
2017-05-26 12:10:00,29.37,29.4,29.36,29.39,47010.0,23.5186,23.5426,23.5106,23.5346,47010.0
2017-05-26 12:20:00,29.39,29.4,29.37,29.4,41293.0,23.5346,23.5426,23.5186,23.5426,41293.0
2017-05-26 12:30:00,29.4,29.42,29.39,29.42,33629.0,23.5426,23.5586,23.5346,23.5586,33629.0
2017-05-26 12:40:00,29.41,29.43,29.39,29.41,48028.0,23.5506,23.5667,23.5346,23.5506,48028.0
2017-05-26 12:50:00,29.4,29.41,29.39,29.4,33698.0,23.5426,23.5506,23.5346,23.5426,33698.0
2017-05-26 13:00:00,29.41,29.44,29.4,29.43,47175.0,23.5506,23.5747,23.5426,23.5667,47175.0
2017-05-26 13:10:00,29.43,29.45,29.41,29.43,44624.0,23.5667,23.5827,23.5506,23.5667,44624.0
2017-05-26 13:20:00,29.42,29.43,29.39,29.4,30594.0,23.5586,23.5667,23.5346,23.5426,30594.0
2017-05-26 13:30:00,29.4,29.41,29.35,29.36,58469.0,23.5426,23.5506,23.5026,23.5106,58469.0
2017-05-26 13:40:00,29.36,29.38,29.35,29.35,56605.0,23.5106,23.5266,23.5026,23.5026,56605.0
2017-05-26 13:50:00,29.35,29.39,29.35,29.37,52287.0,23.5026,23.5346,23.5026,23.5186,52287.0
2017-05-26 14:00:00,29.37,29.41,29.36,29.41,47158.0,23.5186,23.5506,23.5106,23.5506,47158.0
2017-05-26 14:10:00,29.41,29.42,29.39,29.4,40022.0,23.5506,23.5586,23.5346,23.5426,40022.0
2017-05-26 14:20:00,29.4,29.43,29.38,29.38,67165.0,23.5426,23.5667,23.5266,23.5266,67165.0
2017-05-26 14:30:00,29.38,29.39,29.36,29.36,84733.0,23.5266,23.5346,23.5106,23.5106,84733.0
2017-05-26 14:40:00,29.36,29.38,29.35,29.37,48054.0,23.5106,23.5266,23.5026,23.5186,48054.0
2017-05-26 14:50:00,29.38,29.38,29.36,29.37,84860.0,23.5266,23.5266,23.5106,23.5186,84860.0
2017-05-26 15:00:00,29.37,29.39,29.33,29.35,92836.0,23.5186,23.5346,23.4866,23.5026,92836.0
2017-05-26 15:10:00,29.35,29.36,29.34,29.34,58286.0,23.5026,23.5106,23.4946,23.4946,58286.0
2017-05-26 15:20:00,29.34,29.35,29.32,29.32,82920.0,23.4946,23.5026,23.4786,23.4786,82920.0
2017-05-26 15:30:00,29.33,29.33,29.31,29.31,105270.0,23.4866,23.4866,23.4706,23.4706,105270.0
2017-05-26 15:40:00,29.31,29.32,29.28,29.28,161789.0,23.4706,23.4786,23.4465,23.4465,161789.0
2017-05-26 15:50:00,29.29,29.3,29.28,29.3,510896.0,23.4545,23.4626,23.4465,23.4626,510896.0
2017-05-30 09:30:00,29.24,29.39,29.22,29.38,349142.0,23.4145,23.5346,23.3985,23.5266,349142.0
2017-05-30 09:40:00,29.39,29.45,29.3,29.35,147455.0,23.5346,23.5827,23.4626,23.5026,147455.0
2017-05-30 09:50:00,29.35,29.36,29.28,29.28,68830.0,23.5026,23.5106,23.4465,23.4465,68830.0
2017-05-30 10:00:00,29.28,29.3,29.24,29.27,66543.0,23.4465,23.4626,23.4145,23.4385,66543.0
2017-05-30 10:10:00,29.28,29.29,29.24,29.27,64333.0,23.4465,23.4545,23.4145,23.4385,64333.0
2017-05-30 10:20:00,29.27,29.33,29.24,29.3,87203.0,23.4385,23.4866,23.4145,23.4626,87203.0
2017-05-30 10:30:00,29.3,29.32,29.29,29.3,59336.0,23.4626,23.4786,23.4545,23.4626,59336.0
2017-05-30 10:40:00,29.31,29.37,29.3,29.37,60427.0,23.4706,23.5186,23.4626,23.5186,60427.0
2017-05-30 10:50:00,29.37,29.38,29.32,29.33,72697.0,23.5186,23.5266,23.4786,23.4866,72697.0
2017-05-30 11:00:00,29.33,29.38,29.33,29.36,58422.0,23.4866,23.5266,23.4866,23.5106,58422.0
2017-05-30 11:10:00,29.36,29.37,29.33,29.36,69840.0,23.5106,23.5186,23.4866,23.5106,69840.0
2017-05-30 11:20:00,29.36,29.37,29.31,29.32,31969.0,23.5106,23.5186,23.4706,23.4786,31969.0
2017-05-30 11:30:00,29.32,29.35,29.31,29.34,84886.0,23.4786,23.5026,23.4706,23.4946,84886.0
2017-05-30 11:40:00,29.33,29.34,29.3,29.34,53950.0,23.4866,23.4946,23.4626,23.4946,53950.0
2017-05-30 11:50:00,29.34,29.34,29.24,29.24,59403.0,23.4946,23.4946,23.4145,23.4145,59403.0
2017-05-30 12:00:00,29.25,29.27,29.24,29.27,57949.0,23.4225,23.4385,23.4145,23.4385,57949.0
2017-05-30 12:10:00,29.26,29.27,29.24,29.25,37026.0,23.4305,23.4385,23.4145,23.4225,37026.0
2017-05-30 12:20:00,29.25,29.29,29.24,29.27,45763.0,23.4225,23.4545,23.4145,23.4385,45763.0
2017-05-30 12:30:00,29.27,29.28,29.26,29.28,55832.0,23.4385,23.4465,23.4305,23.4465,55832.0
2017-05-30 12:40:00,29.27,29.3,29.25,29.26,50058.0,23.4385,23.4626,23.4225,23.4305,50058.0
2017-05-30 12:50:00,29.26,29.28,29.24,29.26,57307.0,23.4305,23.4465,23.4145,23.4305,57307.0
2017-05-30 13:00:00,29.26,29.27,29.24,29.25,34775.0,23.4305,23.4385,23.4145,23.4225,34775.0
2017-05-30 13:10:00,29.26,29.27,29.23,29.24,37614.0,23.4305,23.4385,23.4065,23.4145,37614.0
2017-05-30 13:20:00,29.24,29.26,29.22,29.26,42495.0,23.4145,23.4305,23.3985,23.4305,42495.0
2017-05-30 13:30:00,29.25,29.28,29.24,29.28,25275.0,23.4225,23.4465,23.4145,23.4465,25275.0
2017-05-30 13:40:00,29.28,29.29,29.26,29.28,38978.0,23.4465,23.4545,23.4305,23.4465,38978.0
2017-05-30 13:50:00,29.28,29.3,29.27,29.29,40649.0,23.4465,23.4626,23.4385,23.4545,40649.0
2017-05-30 14:00:00,29.29,29.3,29.28,29.3,37226.0,23.4545,23.4626,23.4465,23.4626,37226.0
2017-05-30 14:10:00,29.3,29.32,29.29,29.32,37335.0,23.4626,23.4786,23.4545,23.4786,37335.0
2017-05-30 14:20:00,29.32,29.32,29.29,29.3,49141.0,23.4786,23.4786,23.4545,23.4626,49141.0
2017-05-30 14:30:00,29.31,29.32,29.29,29.3,44494.0,23.4706,23.4786,23.4545,23.4626,44494.0
2017-05-30 14:40:00,29.3,29.32,29.3,29.32,32987.0,23.4626,23.4786,23.4626,23.4786,32987.0
2017-05-30 14:50:00,29.32,29.34,29.31,29.34,57732.0,23.4786,23.4946,23.4706,23.4946,57732.0
2017-05-30 15:00:00,29.34,29.37,29.33,29.36,64512.0,23.4946,23.5186,23.4866,23.5106,64512.0
2017-05-30 15:10:00,29.35,29.36,29.33,29.34,66363.0,23.5026,23.5106,23.4866,23.4946,66363.0
2017-05-30 15:20:00,29.34,29.35,29.33,29.35,47327.0,23.4946,23.5026,23.4866,23.5026,47327.0
2017-05-30 15:30:00,29.35,29.38,29.33,29.36,145381.0,23.5026,23.5266,23.4866,23.5106,145381.0
2017-05-30 15:40:00,29.37,29.43,29.36,29.41,325277.0,23.5186,23.5667,23.5106,23.5506,325277.0
2017-05-30 15:50:00,29.41,29.41,29.32,29.32,651862.0,23.5506,23.5506,23.4786,23.4786,651862.0
2017-05-31 09:30:00,29.34,29.45,29.31,29.33,130486.0,23.4946,23.5827,23.4706,23.4866,130486.0
2017-05-31 09:40:00,29.33,29.36,29.21,29.21,92803.0,23.4866,23.5106,23.3905,23.3905,92803.0
2017-05-31 09:50:00,29.22,29.25,29.12,29.13,168932.0,23.3985,23.4225,23.3184,23.3264,168932.0
2017-05-31 10:00:00,29.14,29.16,29.07,29.1,120320.0,23.3344,23.3504,23.2784,23.3024,120320.0
2017-05-31 10:10:00,29.11,29.18,29.07,29.17,104546.0,23.3104,23.3665,23.2784,23.3585,104546.0
2017-05-31 10:20:00,29.17,29.2,29.15,29.2,73965.0,23.3585,23.3825,23.3424,23.3825,73965.0
2017-05-31 10:30:00,29.2,29.24,29.17,29.22,72933.0,23.3825,23.4145,23.3585,23.3985,72933.0
2017-05-31 10:40:00,29.22,29.25,29.21,29.24,80659.0,23.3985,23.4225,23.3905,23.4145,80659.0
2017-05-31 10:50:00,29.24,29.27,29.23,29.26,69913.0,23.4145,23.4385,23.4065,23.4305,69913.0
2017-05-31 11:00:00,29.26,29.3,29.24,29.27,65055.0,23.4305,23.4626,23.4145,23.4385,65055.0
2017-05-31 11:10:00,29.27,29.28,29.18,29.22,74017.0,23.4385,23.4465,23.3665,23.3985,74017.0
2017-05-31 11:20:00,29.23,29.26,29.2,29.21,69963.0,23.4065,23.4305,23.3825,23.3905,69963.0
2017-05-31 11:30:00,29.21,29.23,29.17,29.19,71730.0,23.3905,23.4065,23.3585,23.3745,71730.0
2017-05-31 11:40:00,29.19,29.22,29.17,29.21,64199.0,23.3745,23.3985,23.3585,23.3905,64199.0
2017-05-31 11:50:00,29.21,29.21,29.15,29.15,119313.0,23.3905,23.3905,23.3424,23.3424,119313.0
2017-05-31 12:00:00,29.16,29.21,29.15,29.17,55737.0,23.3504,23.3905,23.3424,23.3585,55737.0
2017-05-31 12:10:00,29.18,29.18,29.14,29.16,46651.0,23.3665,23.3665,23.3344,23.3504,46651.0
2017-05-31 12:20:00,29.15,29.15,29.1,29.11,68698.0,23.3424,23.3424,23.3024,23.3104,68698.0
2017-05-31 12:30:00,29.12,29.12,29.11,29.11,45468.0,23.3184,23.3184,23.3104,23.3104,45468.0
2017-05-31 12:40:00,29.12,29.13,29.07,29.08,63046.0,23.3184,23.3264,23.2784,23.2864,63046.0
2017-05-31 12:50:00,29.08,29.09,29.06,29.08,54404.0,23.2864,23.2944,23.2704,23.2864,54404.0
2017-05-31 13:00:00,29.08,29.1,29.07,29.1,39962.0,23.2864,23.3024,23.2784,23.3024,39962.0
2017-05-31 13:10:00,29.1,29.13,29.08,29.1,99935.0,23.3024,23.3264,23.2864,23.3024,99935.0
2017-05-31 13:20:00,29.1,29.11,29.08,29.1,45218.0,23.3024,23.3104,23.2864,23.3024,45218.0
2017-05-31 13:30:00,29.1,29.12,29.09,29.1,46856.0,23.3024,23.3184,23.2944,23.3024,46856.0
2017-05-31 13:40:00,29.11,29.11,29.09,29.09,44790.0,23.3104,23.3104,23.2944,23.2944,44790.0
2017-05-31 13:50:00,29.1,29.12,29.09,29.11,60942.0,23.3024,23.3184,23.2944,23.3104,60942.0
2017-05-31 14:00:00,29.11,29.14,29.09,29.1,70928.0,23.3104,23.3344,23.2944,23.3024,70928.0
2017-05-31 14:10:00,29.1,29.1,29.06,29.1,81364.0,23.3024,23.3024,23.2704,23.3024,81364.0
2017-05-31 14:20:00,29.1,29.13,29.09,29.12,43026.0,23.3024,23.3264,23.2944,23.3184,43026.0
2017-05-31 14:30:00,29.12,29.13,29.1,29.12,48152.0,23.3184,23.3264,23.3024,23.3184,48152.0
2017-05-31 14:40:00,29.11,29.12,29.08,29.09,58426.0,23.3104,23.3184,23.2864,23.2944,58426.0
2017-05-31 14:50:00,29.09,29.1,29.07,29.09,64533.0,23.2944,23.3024,23.2784,23.2944,64533.0
2017-05-31 15:00:00,29.09,29.12,29.08,29.09,76128.0,23.2944,23.3184,23.2864,23.2944,76128.0
2017-05-31 15:10:00,29.08,29.11,29.08,29.11,71116.0,23.2864,23.3104,23.2864,23.3104,71116.0
2017-05-31 15:20:00,29.11,29.12,29.1,29.1,81267.0,23.3104,23.3184,23.3024,23.3024,81267.0
2017-05-31 15:30:00,29.1,29.14,29.09,29.12,161247.0,23.3024,23.3344,23.2944,23.3184,161247.0
2017-05-31 15:40:00,29.12,29.13,29.09,29.12,285674.0,23.3184,23.3264,23.2944,23.3184,285674.0
2017-05-31 15:50:00,29.12,29.13,29.1,29.11,572911.0,23.3184,23.3264,23.3024,23.3104,572911.0
2017-06-01 09:30:00,29.24,29.42,29.23,29.32,188061.0,23.4145,23.5586,23.4065,23.4786,188061.0
2017-06-01 09:40:00,29.31,29.38,29.28,29.33,117467.0,23.4706,23.5266,23.4465,23.4866,117467.0
2017-06-01 09:50:00,29.33,29.33,29.29,29.31,83348.0,23.4866,23.4866,23.4545,23.4706,83348.0
2017-06-01 10:00:00,29.32,29.36,29.26,29.3,130717.0,23.4786,23.5106,23.4305,23.4626,130717.0
2017-06-01 10:10:00,29.3,29.33,29.28,29.33,121262.0,23.4626,23.4866,23.4465,23.4866,121262.0
2017-06-01 10:20:00,29.33,29.35,29.28,29.34,219007.0,23.4866,23.5026,23.4465,23.4946,219007.0
2017-06-01 10:30:00,29.34,29.35,29.3,29.33,151172.0,23.4946,23.5026,23.4626,23.4866,151172.0
2017-06-01 10:40:00,29.33,29.34,29.29,29.31,110395.0,23.4866,23.4946,23.4545,23.4706,110395.0
2017-06-01 10:50:00,29.31,29.34,29.29,29.32,89210.0,23.4706,23.4946,23.4545,23.4786,89210.0
2017-06-01 11:00:00,29.32,29.36,29.3,29.36,124793.0,23.4786,23.5106,23.4626,23.5106,124793.0
2017-06-01 11:10:00,29.36,29.41,29.35,29.41,110029.0,23.5106,23.5506,23.5026,23.5506,110029.0
2017-06-01 11:20:00,29.41,29.49,29.4,29.48,144299.0,23.5506,23.6147,23.5426,23.6067,144299.0
2017-06-01 11:30:00,29.48,29.49,29.45,29.47,89195.0,23.6067,23.6147,23.5827,23.5987,89195.0
2017-06-01 11:40:00,29.47,29.48,29.44,29.46,81131.0,23.5987,23.6067,23.5747,23.5907,81131.0
2017-06-01 11:50:00,29.47,29.55,29.45,29.54,129784.0,23.5987,23.6627,23.5827,23.6547,129784.0
2017-06-01 12:00:00,29.54,29.55,29.52,29.54,57793.0,23.6547,23.6627,23.6387,23.6547,57793.0
2017-06-01 12:10:00,29.54,29.55,29.5,29.55,72852.0,23.6547,23.6627,23.6227,23.6627,72852.0
2017-06-01 12:20:00,29.54,29.57,29.52,29.54,78420.0,23.6547,23.6788,23.6387,23.6547,78420.0
2017-06-01 12:30:00,29.55,29.57,29.54,29.56,77705.0,23.6627,23.6788,23.6547,23.6708,77705.0
2017-06-01 12:40:00,29.56,29.61,29.55,29.61,116722.0,23.6708,23.7108,23.6627,23.7108,116722.0
2017-06-01 12:50:00,29.61,29.62,29.59,29.59,103832.0,23.7108,23.7188,23.6948,23.6948,103832.0
2017-06-01 13:00:00,29.6,29.62,29.56,29.6,102938.0,23.7028,23.7188,23.6708,23.7028,102938.0
2017-06-01 13:10:00,29.6,29.61,29.57,29.6,96032.0,23.7028,23.7108,23.6788,23.7028,96032.0
2017-06-01 13:20:00,29.59,29.6,29.57,29.6,80405.0,23.6948,23.7028,23.6788,23.7028,80405.0
2017-06-01 13:30:00,29.6,29.63,29.59,29.62,115830.0,23.7028,23.7268,23.6948,23.7188,115830.0
2017-06-01 13:40:00,29.61,29.62,29.57,29.59,105510.0,23.7108,23.7188,23.6788,23.6948,105510.0
2017-06-01 13:50:00,29.58,29.63,29.57,29.62,120978.0,23.6868,23.7268,23.6788,23.7188,120978.0
2017-06-01 14:00:00,29.62,29.63,29.58,29.6,100193.0,23.7188,23.7268,23.6868,23.7028,100193.0
2017-06-01 14:10:00,29.6,29.61,29.59,29.61,92015.0,23.7028,23.7108,23.6948,23.7108,92015.0
2017-06-01 14:20:00,29.6,29.62,29.58,29.61,115413.0,23.7028,23.7188,23.6868,23.7108,115413.0
2017-06-01 14:30:00,29.61,29.65,29.59,29.63,182898.0,23.7108,23.7428,23.6948,23.7268,182898.0
2017-06-01 14:40:00,29.63,29.65,29.62,29.64,92561.0,23.7268,23.7428,23.7188,23.7348,92561.0
2017-06-01 14:50:00,29.64,29.64,29.61,29.63,124701.0,23.7348,23.7348,23.7108,23.7268,124701.0
2017-06-01 15:00:00,29.62,29.64,29.58,29.61,143172.0,23.7188,23.7348,23.6868,23.7108,143172.0
2017-06-01 15:10:00,29.6,29.62,29.59,29.62,100476.0,23.7028,23.7188,23.6948,23.7188,100476.0
2017-06-01 15:20:00,29.62,29.64,29.61,29.62,171313.0,23.7188,23.7348,23.7108,23.7188,171313.0
2017-06-01 15:30:00,29.62,29.62,29.59,29.61,179576.0,23.7188,23.7188,23.6948,23.7108,179576.0
2017-06-01 15:40:00,29.61,29.62,29.6,29.62,225648.0,23.7108,23.7188,23.7028,23.7188,225648.0
2017-06-01 15:50:00,29.62,29.67,29.61,29.66,670249.0,23.7188,23.7588,23.7108,23.7508,670249.0
2017-06-02 09:30:00,29.71,29.89,29.61,29.82,319443.0,23.7909,23.935,23.7108,23.879,319443.0
2017-06-02 09:40:00,29.82,29.85,29.75,29.85,139813.0,23.879,23.903,23.8229,23.903,139813.0
2017-06-02 09:50:00,29.85,29.85,29.78,29.84,166051.0,23.903,23.903,23.8469,23.895,166051.0
2017-06-02 10:00:00,29.84,29.87,29.83,29.87,100923.0,23.895,23.919,23.887,23.919,100923.0
2017-06-02 10:10:00,29.87,29.9,29.84,29.87,179901.0,23.919,23.943,23.895,23.919,179901.0
2017-06-02 10:20:00,29.87,29.9,29.85,29.89,114343.0,23.919,23.943,23.903,23.935,114343.0
2017-06-02 10:30:00,29.89,29.9,29.86,29.87,77916.0,23.935,23.943,23.911,23.919,77916.0
2017-06-02 10:40:00,29.87,29.87,29.8,29.83,67517.0,23.919,23.919,23.8629,23.887,67517.0
2017-06-02 10:50:00,29.83,29.86,29.79,29.83,76964.0,23.887,23.911,23.8549,23.887,76964.0
2017-06-02 11:00:00,29.83,29.84,29.79,29.79,49283.0,23.887,23.895,23.8549,23.8549,49283.0
2017-06-02 11:10:00,29.79,29.8,29.76,29.76,76530.0,23.8549,23.8629,23.8309,23.8309,76530.0
2017-06-02 11:20:00,29.76,29.8,29.72,29.79,145353.0,23.8309,23.8629,23.7989,23.8549,145353.0
2017-06-02 11:30:00,29.79,29.79,29.75,29.77,84714.0,23.8549,23.8549,23.8229,23.8389,84714.0
2017-06-02 11:40:00,29.78,29.78,29.67,29.67,217313.0,23.8469,23.8469,23.7588,23.7588,217313.0
2017-06-02 11:50:00,29.67,29.67,29.62,29.64,138521.0,23.7588,23.7588,23.7188,23.7348,138521.0
2017-06-02 12:00:00,29.65,29.65,29.58,29.6,118799.0,23.7428,23.7428,23.6868,23.7028,118799.0
2017-06-02 12:10:00,29.61,29.68,29.59,29.67,92235.0,23.7108,23.7668,23.6948,23.7588,92235.0
2017-06-02 12:20:00,29.67,29.67,29.63,29.63,76927.0,23.7588,23.7588,23.7268,23.7268,76927.0
2017-06-02 12:30:00,29.63,29.64,29.61,29.62,62513.0,23.7268,23.7348,23.7108,23.7188,62513.0
2017-06-02 12:40:00,29.62,29.68,29.61,29.68,74930.0,23.7188,23.7668,23.7108,23.7668,74930.0
2017-06-02 12:50:00,29.67,29.7,29.66,29.68,64290.0,23.7588,23.7829,23.7508,23.7668,64290.0
2017-06-02 13:00:00,29.68,29.69,29.66,29.66,50652.0,23.7668,23.7749,23.7508,23.7508,50652.0
2017-06-02 13:10:00,29.66,29.69,29.65,29.65,41365.0,23.7508,23.7749,23.7428,23.7428,41365.0
2017-06-02 13:20:00,29.65,29.66,29.63,29.64,64152.0,23.7428,23.7508,23.7268,23.7348,64152.0
2017-06-02 13:30:00,29.65,29.68,29.64,29.66,59386.0,23.7428,23.7668,23.7348,23.7508,59386.0
2017-06-02 13:40:00,29.66,29.71,29.66,29.71,65019.0,23.7508,23.7909,23.7508,23.7909,65019.0
2017-06-02 13:50:00,29.71,29.73,29.69,29.7,60749.0,23.7909,23.8069,23.7749,23.7829,60749.0
2017-06-02 14:00:00,29.7,29.71,29.68,29.7,55720.0,23.7829,23.7909,23.7668,23.7829,55720.0
2017-06-02 14:10:00,29.7,29.75,29.69,29.73,66695.0,23.7829,23.8229,23.7749,23.8069,66695.0
2017-06-02 14:20:00,29.74,29.76,29.71,29.75,110317.0,23.8149,23.8309,23.7909,23.8229,110317.0
2017-06-02 14:30:00,29.75,29.76,29.73,29.73,76902.0,23.8229,23.8309,23.8069,23.8069,76902.0
2017-06-02 14:40:00,29.73,29.74,29.69,29.71,82492.0,23.8069,23.8149,23.7749,23.7909,82492.0
2017-06-02 14:50:00,29.72,29.73,29.68,29.69,61048.0,23.7989,23.8069,23.7668,23.7749,61048.0
2017-06-02 15:00:00,29.7,29.72,29.68,29.71,63505.0,23.7829,23.7989,23.7668,23.7909,63505.0
2017-06-02 15:10:00,29.71,29.72,29.69,29.71,72380.0,23.7909,23.7989,23.7749,23.7909,72380.0
2017-06-02 15:20:00,29.71,29.74,29.69,29.72,79035.0,23.7909,23.8149,23.7749,23.7989,79035.0
2017-06-02 15:30:00,29.73,29.74,29.71,29.71,103097.0,23.8069,23.8149,23.7909,23.7909,103097.0
2017-06-02 15:40:00,29.71,29.72,29.66,29.69,207796.0,23.7909,23.7989,23.7508,23.7749,207796.0
2017-06-02 15:50:00,29.69,29.7,29.67,29.68,633805.0,23.7749,23.7829,23.7588,23.7668,633805.0
2017-06-05 09:30:00,29.8,29.87,29.72,29.77,255983.0,23.8629,23.919,23.7989,23.8389,255983.0
2017-06-05 09:40:00,29.77,29.87,29.75,29.77,146155.0,23.8389,23.919,23.8229,23.8389,146155.0
2017-06-05 09:50:00,29.77,29.81,29.76,29.78,112534.0,23.8389,23.8709,23.8309,23.8469,112534.0
2017-06-05 10:00:00,29.78,29.85,29.76,29.81,147444.0,23.8469,23.903,23.8309,23.8709,147444.0
2017-06-05 10:10:00,29.81,29.85,29.8,29.85,106618.0,23.8709,23.903,23.8629,23.903,106618.0
2017-06-05 10:20:00,29.85,29.86,29.83,29.84,83326.0,23.903,23.911,23.887,23.895,83326.0
2017-06-05 10:30:00,29.83,29.84,29.72,29.74,83441.0,23.887,23.895,23.7989,23.8149,83441.0
2017-06-05 10:40:00,29.74,29.81,29.73,29.81,77092.0,23.8149,23.8709,23.8069,23.8709,77092.0
2017-06-05 10:50:00,29.81,29.81,29.74,29.74,70977.0,23.8709,23.8709,23.8149,23.8149,70977.0
2017-06-05 11:00:00,29.75,29.75,29.7,29.7,60840.0,23.8229,23.8229,23.7829,23.7829,60840.0
2017-06-05 11:10:00,29.71,29.74,29.69,29.69,71685.0,23.7909,23.8149,23.7749,23.7749,71685.0
2017-06-05 11:20:00,29.7,29.7,29.6,29.6,107091.0,23.7829,23.7829,23.7028,23.7028,107091.0
2017-06-05 11:30:00,29.61,29.63,29.6,29.6,90712.0,23.7108,23.7268,23.7028,23.7028,90712.0
2017-06-05 11:40:00,29.61,29.62,29.58,29.59,122739.0,23.7108,23.7188,23.6868,23.6948,122739.0
2017-06-05 11:50:00,29.58,29.62,29.55,29.62,124645.0,23.6868,23.7188,23.6627,23.7188,124645.0
2017-06-05 12:00:00,29.62,29.62,29.56,29.57,84648.0,23.7188,23.7188,23.6708,23.6788,84648.0
2017-06-05 12:10:00,29.57,29.6,29.55,29.57,105352.0,23.6788,23.7028,23.6627,23.6788,105352.0
2017-06-05 12:20:00,29.57,29.58,29.56,29.58,58085.0,23.6788,23.6868,23.6708,23.6868,58085.0
2017-06-05 12:30:00,29.58,29.6,29.54,29.56,80826.0,23.6868,23.7028,23.6547,23.6708,80826.0
2017-06-05 12:40:00,29.56,29.59,29.56,29.58,54499.0,23.6708,23.6948,23.6708,23.6868,54499.0
2017-06-05 12:50:00,29.57,29.61,29.56,29.61,78426.0,23.6788,23.7108,23.6708,23.7108,78426.0
2017-06-05 13:00:00,29.61,29.63,29.58,29.59,60508.0,23.7108,23.7268,23.6868,23.6948,60508.0
2017-06-05 13:10:00,29.59,29.59,29.56,29.57,55497.0,23.6948,23.6948,23.6708,23.6788,55497.0
2017-06-05 13:20:00,29.57,29.57,29.54,29.54,49717.0,23.6788,23.6788,23.6547,23.6547,49717.0
2017-06-05 13:30:00,29.54,29.55,29.52,29.55,63776.0,23.6547,23.6627,23.6387,23.6627,63776.0
2017-06-05 13:40:00,29.55,29.57,29.53,29.57,62926.0,23.6627,23.6788,23.6467,23.6788,62926.0
2017-06-05 13:50:00,29.57,29.58,29.54,29.58,57884.0,23.6788,23.6868,23.6547,23.6868,57884.0
2017-06-05 14:00:00,29.58,29.61,29.57,29.59,61960.0,23.6868,23.7108,23.6788,23.6948,61960.0
2017-06-05 14:10:00,29.59,29.64,29.59,29.61,76632.0,23.6948,23.7348,23.6948,23.7108,76632.0
2017-06-05 14:20:00,29.61,29.65,29.6,29.64,83692.0,23.7108,23.7428,23.7028,23.7348,83692.0
2017-06-05 14:30:00,29.64,29.66,29.62,29.65,114600.0,23.7348,23.7508,23.7188,23.7428,114600.0
2017-06-05 14:40:00,29.65,29.67,29.64,29.65,80457.0,23.7428,23.7588,23.7348,23.7428,80457.0
2017-06-05 14:50:00,29.65,29.65,29.62,29.63,62683.0,23.7428,23.7428,23.7188,23.7268,62683.0
2017-06-05 15:00:00,29.63,29.63,29.59,29.61,62468.0,23.7268,23.7268,23.6948,23.7108,62468.0
2017-06-05 15:10:00,29.61,29.61,29.58,29.6,67339.0,23.7108,23.7108,23.6868,23.7028,67339.0
2017-06-05 15:20:00,29.59,29.61,29.58,29.61,94712.0,23.6948,23.7108,23.6868,23.7108,94712.0
2017-06-05 15:30:00,29.61,29.62,29.59,29.59,80327.0,23.7108,23.7188,23.6948,23.6948,80327.0
2017-06-05 15:40:00,29.6,29.6,29.56,29.57,154122.0,23.7028,23.7028,23.6708,23.6788,154122.0
2017-06-05 15:50:00,29.57,29.57,29.54,29.55,326681.0,23.6788,23.6788,23.6547,23.6627,326681.0
2017-06-06 09:30:00,29.42,29.55,29.39,29.55,222493.0,23.5586,23.6627,23.5346,23.6627,222493.0
2017-06-06 09:40:00,29.55,29.58,29.5,29.53,75158.0,23.6627,23.6868,23.6227,23.6467,75158.0
2017-06-06 09:50:00,29.53,29.58,29.52,29.58,72660.0,23.6467,23.6868,23.6387,23.6868,72660.0
2017-06-06 10:00:00,29.58,29.59,29.54,29.57,94938.0,23.6868,23.6948,23.6547,23.6788,94938.0
2017-06-06 10:10:00,29.57,29.63,29.57,29.59,72608.0,23.6788,23.7268,23.6788,23.6948,72608.0
2017-06-06 10:20:00,29.6,29.65,29.57,29.64,64464.0,23.7028,23.7428,23.6788,23.7348,64464.0
2017-06-06 10:30:00,29.63,29.66,29.62,29.64,78696.0,23.7268,23.7508,23.7188,23.7348,78696.0
2017-06-06 10:40:00,29.64,29.73,29.63,29.73,95653.0,23.7348,23.8069,23.7268,23.8069,95653.0
2017-06-06 10:50:00,29.73,29.74,29.69,29.71,86705.0,23.8069,23.8149,23.7749,23.7909,86705.0
2017-06-06 11:00:00,29.71,29.73,29.67,29.7,79850.0,23.7909,23.8069,23.7588,23.7829,79850.0
2017-06-06 11:10:00,29.7,29.72,29.68,29.71,90987.0,23.7829,23.7989,23.7668,23.7909,90987.0
2017-06-06 11:20:00,29.71,29.73,29.69,29.7,69574.0,23.7909,23.8069,23.7749,23.7829,69574.0
2017-06-06 11:30:00,29.7,29.71,29.66,29.68,93905.0,23.7829,23.7909,23.7508,23.7668,93905.0
2017-06-06 11:40:00,29.67,29.73,29.67,29.73,151317.0,23.7588,23.8069,23.7588,23.8069,151317.0
2017-06-06 11:50:00,29.73,29.76,29.7,29.7,205289.0,23.8069,23.8309,23.7829,23.7829,205289.0
2017-06-06 12:00:00,29.71,29.72,29.7,29.71,32431.0,23.7909,23.7989,23.7829,23.7909,32431.0
2017-06-06 12:10:00,29.7,29.7,29.66,29.68,29327.0,23.7829,23.7829,23.7508,23.7668,29327.0
2017-06-06 12:20:00,29.68,29.69,29.65,29.65,34508.0,23.7668,23.7749,23.7428,23.7428,34508.0
2017-06-06 12:30:00,29.65,29.71,29.63,29.67,136190.0,23.7428,23.7909,23.7268,23.7588,136190.0
2017-06-06 12:40:00,29.67,29.69,29.64,29.64,64172.0,23.7588,23.7749,23.7348,23.7348,64172.0
2017-06-06 12:50:00,29.65,29.67,29.64,29.67,56458.0,23.7428,23.7588,23.7348,23.7588,56458.0
2017-06-06 13:00:00,29.67,29.68,29.66,29.67,28335.0,23.7588,23.7668,23.7508,23.7588,28335.0
2017-06-06 13:10:00,29.66,29.67,29.6,29.61,70623.0,23.7508,23.7588,23.7028,23.7108,70623.0
2017-06-06 13:20:00,29.62,29.63,29.58,29.63,81180.0,23.7188,23.7268,23.6868,23.7268,81180.0
2017-06-06 13:30:00,29.63,29.64,29.59,29.61,47817.0,23.7268,23.7348,23.6948,23.7108,47817.0
2017-06-06 13:40:00,29.61,29.61,29.59,29.6,45934.0,23.7108,23.7108,23.6948,23.7028,45934.0
2017-06-06 13:50:00,29.59,29.6,29.54,29.56,183048.0,23.6948,23.7028,23.6547,23.6708,183048.0
2017-06-06 14:00:00,29.56,29.6,29.55,29.59,48709.0,23.6708,23.7028,23.6627,23.6948,48709.0
2017-06-06 14:10:00,29.59,29.6,29.58,29.59,43251.0,23.6948,23.7028,23.6868,23.6948,43251.0
2017-06-06 14:20:00,29.59,29.61,29.59,29.6,37050.0,23.6948,23.7108,23.6948,23.7028,37050.0
2017-06-06 14:30:00,29.6,29.64,29.6,29.62,59077.0,23.7028,23.7348,23.7028,23.7188,59077.0
2017-06-06 14:40:00,29.63,29.66,29.62,29.65,44849.0,23.7268,23.7508,23.7188,23.7428,44849.0
2017-06-06 14:50:00,29.65,29.66,29.63,29.64,46334.0,23.7428,23.7508,23.7268,23.7348,46334.0
2017-06-06 15:00:00,29.65,29.66,29.63,29.64,61806.0,23.7428,23.7508,23.7268,23.7348,61806.0
2017-06-06 15:10:00,29.64,29.65,29.6,29.62,68883.0,23.7348,23.7428,23.7028,23.7188,68883.0
2017-06-06 15:20:00,29.61,29.63,29.6,29.61,76852.0,23.7108,23.7268,23.7028,23.7108,76852.0
2017-06-06 15:30:00,29.61,29.61,29.54,29.58,183194.0,23.7108,23.7108,23.6547,23.6868,183194.0
2017-06-06 15:40:00,29.58,29.59,29.56,29.58,173146.0,23.6868,23.6948,23.6708,23.6868,173146.0
2017-06-06 15:50:00,29.58,29.59,29.55,29.55,430471.0,23.6868,23.6948,23.6627,23.6627,430471.0
2017-06-07 09:30:00,29.64,29.68,29.6,29.63,119597.0,23.7348,23.7668,23.7028,23.7268,119597.0
2017-06-07 09:40:00,29.63,29.64,29.59,29.61,69438.0,23.7268,23.7348,23.6948,23.7108,69438.0
2017-06-07 09:50:00,29.61,29.63,29.58,29.6,158613.0,23.7108,23.7268,23.6868,23.7028,158613.0
2017-06-07 10:00:00,29.61,29.63,29.59,29.61,74099.0,23.7108,23.7268,23.6948,23.7108,74099.0
2017-06-07 10:10:00,29.61,29.61,29.51,29.55,268417.0,23.7108,23.7108,23.6307,23.6627,268417.0
2017-06-07 10:20:00,29.54,29.56,29.51,29.52,356540.0,23.6547,23.6708,23.6307,23.6387,356540.0
2017-06-07 10:30:00,29.52,29.59,29.5,29.5,239814.0,23.6387,23.6948,23.6227,23.6227,239814.0
2017-06-07 10:40:00,29.51,29.57,29.47,29.56,170778.0,23.6307,23.6788,23.5987,23.6708,170778.0
2017-06-07 10:50:00,29.57,29.65,29.55,29.62,54992.0,23.6788,23.7428,23.6627,23.7188,54992.0
2017-06-07 11:00:00,29.62,29.65,29.58,29.64,138997.0,23.7188,23.7428,23.6868,23.7348,138997.0
2017-06-07 11:10:00,29.64,29.64,29.57,29.58,54632.0,23.7348,23.7348,23.6788,23.6868,54632.0
2017-06-07 11:20:00,29.58,29.65,29.58,29.63,106414.0,23.6868,23.7428,23.6868,23.7268,106414.0
2017-06-07 11:30:00,29.63,29.64,29.59,29.59,75940.0,23.7268,23.7348,23.6948,23.6948,75940.0
2017-06-07 11:40:00,29.6,29.6,29.56,29.58,179960.0,23.7028,23.7028,23.6708,23.6868,179960.0
2017-06-07 11:50:00,29.58,29.58,29.54,29.54,147197.0,23.6868,23.6868,23.6547,23.6547,147197.0
2017-06-07 12:00:00,29.54,29.55,29.47,29.51,128056.0,23.6547,23.6627,23.5987,23.6307,128056.0
2017-06-07 12:10:00,29.51,29.54,29.5,29.54,84372.0,23.6307,23.6547,23.6227,23.6547,84372.0
2017-06-07 12:20:00,29.54,29.54,29.52,29.53,41502.0,23.6547,23.6547,23.6387,23.6467,41502.0
2017-06-07 12:30:00,29.52,29.53,29.49,29.5,88898.0,23.6387,23.6467,23.6147,23.6227,88898.0
2017-06-07 12:40:00,29.51,29.51,29.43,29.44,77930.0,23.6307,23.6307,23.5667,23.5747,77930.0
2017-06-07 12:50:00,29.43,29.44,29.36,29.37,162209.0,23.5667,23.5747,23.5106,23.5186,162209.0
2017-06-07 13:00:00,29.37,29.38,29.3,29.33,236624.0,23.5186,23.5266,23.4626,23.4866,236624.0
2017-06-07 13:10:00,29.33,29.34,29.28,29.29,103388.0,23.4866,23.4946,23.4465,23.4545,103388.0
2017-06-07 13:20:00,29.29,29.3,29.25,29.29,164761.0,23.4545,23.4626,23.4225,23.4545,164761.0
2017-06-07 13:30:00,29.29,29.3,29.27,29.28,167788.0,23.4545,23.4626,23.4385,23.4465,167788.0
2017-06-07 13:40:00,29.29,29.38,29.27,29.37,185737.0,23.4545,23.5266,23.4385,23.5186,185737.0
2017-06-07 13:50:00,29.38,29.42,29.37,29.39,108405.0,23.5266,23.5586,23.5186,23.5346,108405.0
2017-06-07 14:00:00,29.38,29.4,29.36,29.38,90904.0,23.5266,23.5426,23.5106,23.5266,90904.0
2017-06-07 14:10:00,29.38,29.4,29.36,29.4,85596.0,23.5266,23.5426,23.5106,23.5426,85596.0
2017-06-07 14:20:00,29.4,29.45,29.39,29.43,90792.0,23.5426,23.5827,23.5346,23.5667,90792.0
2017-06-07 14:30:00,29.43,29.45,29.42,29.43,88369.0,23.5667,23.5827,23.5586,23.5667,88369.0
2017-06-07 14:40:00,29.43,29.45,29.39,29.44,111537.0,23.5667,23.5827,23.5346,23.5747,111537.0
2017-06-07 14:50:00,29.44,29.47,29.42,29.44,87755.0,23.5747,23.5987,23.5586,23.5747,87755.0
2017-06-07 15:00:00,29.44,29.46,29.43,29.46,64345.0,23.5747,23.5907,23.5667,23.5907,64345.0
2017-06-07 15:10:00,29.46,29.5,29.43,29.48,128363.0,23.5907,23.6227,23.5667,23.6067,128363.0
2017-06-07 15:20:00,29.48,29.53,29.47,29.53,87428.0,23.6067,23.6467,23.5987,23.6467,87428.0
2017-06-07 15:30:00,29.53,29.55,29.48,29.49,132032.0,23.6467,23.6627,23.6067,23.6147,132032.0
2017-06-07 15:40:00,29.48,29.5,29.47,29.5,148005.0,23.6067,23.6227,23.5987,23.6227,148005.0
2017-06-07 15:50:00,29.5,29.5,29.45,29.48,397364.0,23.6227,23.6227,23.5827,23.6067,397364.0
2017-06-08 09:30:00,29.39,29.42,29.27,29.3,273148.0,23.5346,23.5586,23.4385,23.4626,273148.0
2017-06-08 09:40:00,29.31,29.36,29.27,29.29,182552.0,23.4706,23.5106,23.4385,23.4545,182552.0
2017-06-08 09:50:00,29.3,29.3,29.2,29.26,205987.0,23.4626,23.4626,23.3825,23.4305,205987.0
2017-06-08 10:00:00,29.27,29.35,29.27,29.32,159442.0,23.4385,23.5026,23.4385,23.4786,159442.0
2017-06-08 10:10:00,29.32,29.48,29.31,29.46,136122.0,23.4786,23.6067,23.4706,23.5907,136122.0
2017-06-08 10:20:00,29.46,29.47,29.36,29.37,146425.0,23.5907,23.5987,23.5106,23.5186,146425.0
2017-06-08 10:30:00,29.37,29.39,29.31,29.34,213517.0,23.5186,23.5346,23.4706,23.4946,213517.0
2017-06-08 10:40:00,29.34,29.44,29.27,29.44,189618.0,23.4946,23.5747,23.4385,23.5747,189618.0
2017-06-08 10:50:00,29.44,29.47,29.42,29.47,148171.0,23.5747,23.5987,23.5586,23.5987,148171.0
2017-06-08 11:00:00,29.46,29.55,29.46,29.52,134441.0,23.5907,23.6627,23.5907,23.6387,134441.0
2017-06-08 11:10:00,29.52,29.55,29.41,29.41,276869.0,23.6387,23.6627,23.5506,23.5506,276869.0
2017-06-08 11:20:00,29.42,29.5,29.4,29.4,102887.0,23.5586,23.6227,23.5426,23.5426,102887.0
2017-06-08 11:30:00,29.41,29.42,29.37,29.4,326884.0,23.5506,23.5586,23.5186,23.5426,326884.0
2017-06-08 11:40:00,29.4,29.4,29.35,29.37,176995.0,23.5426,23.5426,23.5026,23.5186,176995.0
2017-06-08 11:50:00,29.38,29.38,29.3,29.32,154576.0,23.5266,23.5266,23.4626,23.4786,154576.0
2017-06-08 12:00:00,29.32,29.38,29.3,29.37,122917.0,23.4786,23.5266,23.4626,23.5186,122917.0
2017-06-08 12:10:00,29.38,29.4,29.35,29.39,130386.0,23.5266,23.5426,23.5026,23.5346,130386.0
2017-06-08 12:20:00,29.38,29.39,29.33,29.34,88176.0,23.5266,23.5346,23.4866,23.4946,88176.0
2017-06-08 12:30:00,29.33,29.35,29.31,29.32,111628.0,23.4866,23.5026,23.4706,23.4786,111628.0
2017-06-08 12:40:00,29.33,29.36,29.3,29.36,81262.0,23.4866,23.5106,23.4626,23.5106,81262.0
2017-06-08 12:50:00,29.36,29.38,29.34,29.37,80086.0,23.5106,23.5266,23.4946,23.5186,80086.0
2017-06-08 13:00:00,29.37,29.37,29.31,29.35,107293.0,23.5186,23.5186,23.4706,23.5026,107293.0
2017-06-08 13:10:00,29.35,29.35,29.33,29.33,107935.0,23.5026,23.5026,23.4866,23.4866,107935.0
2017-06-08 13:20:00,29.34,29.34,29.27,29.3,94021.0,23.4946,23.4946,23.4385,23.4626,94021.0
2017-06-08 13:30:00,29.3,29.34,29.28,29.34,89869.0,23.4626,23.4946,23.4465,23.4946,89869.0
2017-06-08 13:40:00,29.34,29.35,29.31,29.33,134423.0,23.4946,23.5026,23.4706,23.4866,134423.0
2017-06-08 13:50:00,29.33,29.39,29.29,29.37,243421.0,23.4866,23.5346,23.4545,23.5186,243421.0
2017-06-08 14:00:00,29.37,29.38,29.31,29.32,111819.0,23.5186,23.5266,23.4706,23.4786,111819.0
2017-06-08 14:10:00,29.32,29.35,29.3,29.31,151926.0,23.4786,23.5026,23.4626,23.4706,151926.0
2017-06-08 14:20:00,29.3,29.31,29.24,29.25,216178.0,23.4626,23.4706,23.4145,23.4225,216178.0
2017-06-08 14:30:00,29.24,29.33,29.24,29.3,153571.0,23.4145,23.4866,23.4145,23.4626,153571.0
2017-06-08 14:40:00,29.31,29.32,29.23,29.24,142783.0,23.4706,23.4786,23.4065,23.4145,142783.0
2017-06-08 14:50:00,29.24,29.29,29.21,29.29,204110.0,23.4145,23.4545,23.3905,23.4545,204110.0
2017-06-08 15:00:00,29.29,29.31,29.24,29.26,312418.0,23.4545,23.4706,23.4145,23.4305,312418.0
2017-06-08 15:10:00,29.26,29.28,29.22,29.25,252797.0,23.4305,23.4465,23.3985,23.4225,252797.0
2017-06-08 15:20:00,29.25,29.28,29.23,29.27,219253.0,23.4225,23.4465,23.4065,23.4385,219253.0
2017-06-08 15:30:00,29.27,29.33,29.24,29.3,311225.0,23.4385,23.4866,23.4145,23.4626,311225.0
2017-06-08 15:40:00,29.3,29.36,29.29,29.3,313770.0,23.4626,23.5106,23.4545,23.4626,313770.0
2017-06-08 15:50:00,29.3,29.33,29.29,29.3,581778.0,23.4626,23.4866,23.4545,23.4626,581778.0
2017-06-09 09:30:00,29.3,29.47,29.3,29.4,173126.0,23.4626,23.5987,23.4626,23.5426,173126.0
2017-06-09 09:40:00,29.39,29.44,29.35,29.42,96103.0,23.5346,23.5747,23.5026,23.5586,96103.0
2017-06-09 09:50:00,29.42,29.52,29.38,29.52,202207.0,23.5586,23.6387,23.5266,23.6387,202207.0
2017-06-09 10:00:00,29.51,29.51,29.46,29.48,74527.0,23.6307,23.6307,23.5907,23.6067,74527.0
2017-06-09 10:10:00,29.48,29.52,29.46,29.48,198560.0,23.6067,23.6387,23.5907,23.6067,198560.0
2017-06-09 10:20:00,29.49,29.5,29.46,29.5,103703.0,23.6147,23.6227,23.5907,23.6227,103703.0
2017-06-09 10:30:00,29.5,29.57,29.49,29.57,96140.0,23.6227,23.6788,23.6147,23.6788,96140.0
2017-06-09 10:40:00,29.56,29.57,29.5,29.51,57080.0,23.6708,23.6788,23.6227,23.6307,57080.0
2017-06-09 10:50:00,29.51,29.53,29.48,29.48,145043.0,23.6307,23.6467,23.6067,23.6067,145043.0
2017-06-09 11:00:00,29.48,29.5,29.44,29.46,160663.0,23.6067,23.6227,23.5747,23.5907,160663.0
2017-06-09 11:10:00,29.47,29.48,29.43,29.45,104914.0,23.5987,23.6067,23.5667,23.5827,104914.0
2017-06-09 11:20:00,29.45,29.46,29.42,29.44,71337.0,23.5827,23.5907,23.5586,23.5747,71337.0
2017-06-09 11:30:00,29.44,29.46,29.39,29.4,137100.0,23.5747,23.5907,23.5346,23.5426,137100.0
2017-06-09 11:40:00,29.4,29.45,29.39,29.45,70811.0,23.5426,23.5827,23.5346,23.5827,70811.0
2017-06-09 11:50:00,29.46,29.46,29.38,29.43,126289.0,23.5907,23.5907,23.5266,23.5667,126289.0
2017-06-09 12:00:00,29.43,29.48,29.41,29.48,247362.0,23.5667,23.6067,23.5506,23.6067,247362.0
2017-06-09 12:10:00,29.48,29.48,29.43,29.44,93637.0,23.6067,23.6067,23.5667,23.5747,93637.0
2017-06-09 12:20:00,29.44,29.45,29.37,29.42,160754.0,23.5747,23.5827,23.5186,23.5586,160754.0
2017-06-09 12:30:00,29.42,29.42,29.3,29.3,242869.0,23.5586,23.5586,23.4626,23.4626,242869.0
2017-06-09 12:40:00,29.31,29.32,29.3,29.3,36659.0,23.4706,23.4786,23.4626,23.4626,36659.0
2017-06-09 12:50:00,29.31,29.36,29.3,29.35,148274.0,23.4706,23.5106,23.4626,23.5026,148274.0
2017-06-09 13:00:00,29.35,29.36,29.31,29.32,108781.0,23.5026,23.5106,23.4706,23.4786,108781.0
2017-06-09 13:10:00,29.32,29.33,29.14,29.2,151225.0,23.4786,23.4866,23.3344,23.3825,151225.0
2017-06-09 13:20:00,29.2,29.31,29.19,29.3,209353.0,23.3825,23.4706,23.3745,23.4626,209353.0
2017-06-09 13:30:00,29.3,29.31,29.14,29.16,116652.0,23.4626,23.4706,23.3344,23.3504,116652.0
2017-06-09 13:40:00,29.16,29.2,29.13,29.14,91897.0,23.3504,23.3825,23.3264,23.3344,91897.0
2017-06-09 13:50:00,29.14,29.19,29.09,29.1,92892.0,23.3344,23.3745,23.2944,23.3024,92892.0
2017-06-09 14:00:00,29.1,29.15,29.09,29.09,83192.0,23.3024,23.3424,23.2944,23.2944,83192.0
2017-06-09 14:10:00,29.09,29.1,29.04,29.06,116608.0,23.2944,23.3024,23.2544,23.2704,116608.0
2017-06-09 14:20:00,29.06,29.09,29.02,29.03,160172.0,23.2704,23.2944,23.2383,23.2463,160172.0
2017-06-09 14:30:00,29.04,29.04,28.9,28.94,267404.0,23.2544,23.2544,23.1422,23.1743,267404.0
2017-06-09 14:40:00,28.94,28.95,28.65,28.66,374108.0,23.1743,23.1823,22.9421,22.9501,374108.0
2017-06-09 14:50:00,28.66,28.75,28.64,28.74,350217.0,22.9501,23.0221,22.934,23.0141,350217.0
2017-06-09 15:00:00,28.74,28.95,28.74,28.93,550530.0,23.0141,23.1823,23.0141,23.1663,550530.0
2017-06-09 15:10:00,28.93,28.96,28.92,28.95,613220.0,23.1663,23.1903,23.1583,23.1823,613220.0
2017-06-09 15:20:00,28.94,29.04,28.9,29.04,294498.0,23.1743,23.2544,23.1422,23.2544,294498.0
2017-06-09 15:30:00,29.04,29.04,28.92,28.99,279719.0,23.2544,23.2544,23.1583,23.2143,279719.0
2017-06-09 15:40:00,29.0,29.01,28.96,28.97,368857.0,23.2223,23.2303,23.1903,23.1983,368857.0
2017-06-09 15:50:00,28.98,29.03,28.92,28.95,1139945.0,23.2063,23.2463,23.1583,23.1823,1139945.0
2017-06-12 09:30:00,28.9,28.98,28.8,28.8,273490.0,23.1422,23.2063,23.0622,23.0622,273490.0
2017-06-12 09:40:00,28.81,28.88,28.68,28.71,210454.0,23.0702,23.1262,22.9661,22.9901,210454.0
2017-06-12 09:50:00,28.72,28.74,28.54,28.54,256671.0,22.9981,23.0141,22.854,22.854,256671.0
2017-06-12 10:00:00,28.55,28.57,28.37,28.42,369626.0,22.862,22.878,22.7178,22.7579,369626.0
2017-06-12 10:10:00,28.42,28.65,28.42,28.65,203996.0,22.7579,22.9421,22.7579,22.9421,203996.0
2017-06-12 10:20:00,28.65,28.65,28.55,28.59,143188.0,22.9421,22.9421,22.862,22.894,143188.0
2017-06-12 10:30:00,28.58,28.73,28.57,28.7,125532.0,22.886,23.0061,22.878,22.9821,125532.0
2017-06-12 10:40:00,28.7,28.86,28.69,28.82,138892.0,22.9821,23.1102,22.9741,23.0782,138892.0
2017-06-12 10:50:00,28.82,28.94,28.8,28.93,136035.0,23.0782,23.1743,23.0622,23.1663,136035.0
2017-06-12 11:00:00,28.93,29.01,28.92,28.99,128760.0,23.1663,23.2303,23.1583,23.2143,128760.0
2017-06-12 11:10:00,28.98,29.08,28.96,29.04,141336.0,23.2063,23.2864,23.1903,23.2544,141336.0
2017-06-12 11:20:00,29.05,29.06,28.98,28.98,117665.0,23.2624,23.2704,23.2063,23.2063,117665.0
2017-06-12 11:30:00,28.98,28.99,28.89,28.91,80259.0,23.2063,23.2143,23.1342,23.1503,80259.0
2017-06-12 11:40:00,28.91,28.91,28.77,28.78,82131.0,23.1503,23.1503,23.0381,23.0462,82131.0
2017-06-12 11:50:00,28.78,28.82,28.73,28.82,94222.0,23.0462,23.0782,23.0061,23.0782,94222.0
2017-06-12 12:00:00,28.82,28.82,28.77,28.8,94223.0,23.0782,23.0782,23.0381,23.0622,94223.0
2017-06-12 12:10:00,28.81,28.87,28.81,28.86,85909.0,23.0702,23.1182,23.0702,23.1102,85909.0
2017-06-12 12:20:00,28.86,28.88,28.8,28.82,71369.0,23.1102,23.1262,23.0622,23.0782,71369.0
2017-06-12 12:30:00,28.82,28.88,28.81,28.86,80365.0,23.0782,23.1262,23.0702,23.1102,80365.0
2017-06-12 12:40:00,28.87,28.88,28.82,28.88,90773.0,23.1182,23.1262,23.0782,23.1262,90773.0
2017-06-12 12:50:00,28.88,28.9,28.84,28.84,70635.0,23.1262,23.1422,23.0942,23.0942,70635.0
2017-06-12 13:00:00,28.85,28.87,28.82,28.84,434726.0,23.1022,23.1182,23.0782,23.0942,434726.0
2017-06-12 13:10:00,28.83,28.97,28.82,28.92,137639.0,23.0862,23.1983,23.0782,23.1583,137639.0
2017-06-12 13:20:00,28.93,28.97,28.92,28.93,74129.0,23.1663,23.1983,23.1583,23.1663,74129.0
2017-06-12 13:30:00,28.93,28.95,28.89,28.92,265903.0,23.1663,23.1823,23.1342,23.1583,265903.0
2017-06-12 13:40:00,28.92,28.95,28.91,28.92,82467.0,23.1583,23.1823,23.1503,23.1583,82467.0
2017-06-12 13:50:00,28.92,28.93,28.87,28.88,86104.0,23.1583,23.1663,23.1182,23.1262,86104.0
2017-06-12 14:00:00,28.87,28.94,28.87,28.93,85452.0,23.1182,23.1743,23.1182,23.1663,85452.0
2017-06-12 14:10:00,28.93,28.98,28.93,28.96,82139.0,23.1663,23.2063,23.1663,23.1903,82139.0
2017-06-12 14:20:00,28.95,28.99,28.93,28.97,158954.0,23.1823,23.2143,23.1663,23.1983,158954.0
2017-06-12 14:30:00,28.97,29.03,28.96,29.02,104115.0,23.1983,23.2463,23.1903,23.2383,104115.0
2017-06-12 14:40:00,29.02,29.05,28.97,29.05,143536.0,23.2383,23.2624,23.1983,23.2624,143536.0
2017-06-12 14:50:00,29.05,29.05,29.0,29.04,112002.0,23.2624,23.2624,23.2223,23.2544,112002.0
2017-06-12 15:00:00,29.04,29.04,29.0,29.03,119676.0,23.2544,23.2544,23.2223,23.2463,119676.0
2017-06-12 15:10:00,29.03,29.04,28.99,28.99,91152.0,23.2463,23.2544,23.2143,23.2143,91152.0
2017-06-12 15:20:00,28.99,29.02,28.95,28.96,118708.0,23.2143,23.2383,23.1823,23.1903,118708.0
2017-06-12 15:30:00,28.96,29.02,28.95,29.01,150160.0,23.1903,23.2383,23.1823,23.2303,150160.0
2017-06-12 15:40:00,29.01,29.03,28.98,28.98,248398.0,23.2303,23.2463,23.2063,23.2063,248398.0
2017-06-12 15:50:00,28.98,29.06,28.98,29.05,397477.0,23.2063,23.2704,23.2063,23.2624,397477.0
2017-06-13 09:30:00,29.41,29.51,29.31,29.39,336682.0,23.5506,23.6307,23.4706,23.5346,336682.0
2017-06-13 09:40:00,29.4,29.49,29.38,29.48,113706.0,23.5426,23.6147,23.5266,23.6067,113706.0
2017-06-13 09:50:00,29.48,29.49,29.29,29.32,134138.0,23.6067,23.6147,23.4545,23.4786,134138.0
2017-06-13 10:00:00,29.32,29.35,29.28,29.31,104327.0,23.4786,23.5026,23.4465,23.4706,104327.0
2017-06-13 10:10:00,29.3,29.33,29.26,29.27,99239.0,23.4626,23.4866,23.4305,23.4385,99239.0
2017-06-13 10:20:00,29.27,29.28,29.24,29.26,90653.0,23.4385,23.4465,23.4145,23.4305,90653.0
2017-06-13 10:30:00,29.26,29.28,29.24,29.26,85998.0,23.4305,23.4465,23.4145,23.4305,85998.0
2017-06-13 10:40:00,29.26,29.26,29.17,29.19,117750.0,23.4305,23.4305,23.3585,23.3745,117750.0
2017-06-13 10:50:00,29.19,29.2,29.15,29.16,132181.0,23.3745,23.3825,23.3424,23.3504,132181.0
2017-06-13 11:00:00,29.16,29.27,29.13,29.26,68114.0,23.3504,23.4385,23.3264,23.4305,68114.0
2017-06-13 11:10:00,29.26,29.34,29.25,29.34,63041.0,23.4305,23.4946,23.4225,23.4946,63041.0
2017-06-13 11:20:00,29.33,29.38,29.32,29.34,88953.0,23.4866,23.5266,23.4786,23.4946,88953.0
2017-06-13 11:30:00,29.34,29.37,29.32,29.32,83731.0,23.4946,23.5186,23.4786,23.4786,83731.0
2017-06-13 11:40:00,29.32,29.39,29.32,29.37,58589.0,23.4786,23.5346,23.4786,23.5186,58589.0
2017-06-13 11:50:00,29.37,29.37,29.33,29.37,57691.0,23.5186,23.5186,23.4866,23.5186,57691.0
2017-06-13 12:00:00,29.37,29.38,29.28,29.28,77498.0,23.5186,23.5266,23.4465,23.4465,77498.0
2017-06-13 12:10:00,29.28,29.29,29.23,29.27,47837.0,23.4465,23.4545,23.4065,23.4385,47837.0
2017-06-13 12:20:00,29.27,29.32,29.21,29.21,131652.0,23.4385,23.4786,23.3905,23.3905,131652.0
2017-06-13 12:30:00,29.2,29.24,29.19,29.24,61295.0,23.3825,23.4145,23.3745,23.4145,61295.0
2017-06-13 12:40:00,29.24,29.27,29.23,29.25,24388.0,23.4145,23.4385,23.4065,23.4225,24388.0
2017-06-13 12:50:00,29.25,29.29,29.24,29.29,51817.0,23.4225,23.4545,23.4145,23.4545,51817.0
2017-06-13 13:00:00,29.29,29.29,29.23,29.23,42253.0,23.4545,23.4545,23.4065,23.4065,42253.0
2017-06-13 13:10:00,29.23,29.27,29.22,29.27,46165.0,23.4065,23.4385,23.3985,23.4385,46165.0
2017-06-13 13:20:00,29.28,29.28,29.24,29.25,28097.0,23.4465,23.4465,23.4145,23.4225,28097.0
2017-06-13 13:30:00,29.26,29.27,29.23,29.27,48523.0,23.4305,23.4385,23.4065,23.4385,48523.0
2017-06-13 13:40:00,29.26,29.26,29.22,29.24,29520.0,23.4305,23.4305,23.3985,23.4145,29520.0
2017-06-13 13:50:00,29.24,29.28,29.23,29.28,51245.0,23.4145,23.4465,23.4065,23.4465,51245.0
2017-06-13 14:00:00,29.27,29.29,29.26,29.28,61118.0,23.4385,23.4545,23.4305,23.4465,61118.0
2017-06-13 14:10:00,29.28,29.3,29.25,29.29,85683.0,23.4465,23.4626,23.4225,23.4545,85683.0
2017-06-13 14:20:00,29.29,29.34,29.28,29.3,108141.0,23.4545,23.4946,23.4465,23.4626,108141.0
2017-06-13 14:30:00,29.3,29.35,29.3,29.35,77273.0,23.4626,23.5026,23.4626,23.5026,77273.0
2017-06-13 14:40:00,29.35,29.36,29.3,29.33,91182.0,23.5026,23.5106,23.4626,23.4866,91182.0
2017-06-13 14:50:00,29.33,29.35,29.29,29.33,66955.0,23.4866,23.5026,23.4545,23.4866,66955.0
2017-06-13 15:00:00,29.33,29.35,29.32,29.33,63268.0,23.4866,23.5026,23.4786,23.4866,63268.0
2017-06-13 15:10:00,29.33,29.36,29.33,29.35,94011.0,23.4866,23.5106,23.4866,23.5026,94011.0
2017-06-13 15:20:00,29.34,29.39,29.34,29.39,81833.0,23.4946,23.5346,23.4946,23.5346,81833.0
2017-06-13 15:30:00,29.39,29.42,29.37,29.39,152469.0,23.5346,23.5586,23.5186,23.5346,152469.0
2017-06-13 15:40:00,29.4,29.4,29.38,29.4,185619.0,23.5426,23.5426,23.5266,23.5426,185619.0
2017-06-13 15:50:00,29.4,29.4,29.37,29.4,507225.0,23.5426,23.5426,23.5186,23.5426,507225.0
2017-06-14 09:30:00,29.41,29.44,29.31,29.33,135014.0,23.5506,23.5747,23.4706,23.4866,135014.0
2017-06-14 09:40:00,29.34,29.46,29.33,29.41,59202.0,23.4946,23.5907,23.4866,23.5506,59202.0
2017-06-14 09:50:00,29.41,29.44,29.38,29.41,40405.0,23.5506,23.5747,23.5266,23.5506,40405.0
2017-06-14 10:00:00,29.41,29.43,29.37,29.4,65619.0,23.5506,23.5667,23.5186,23.5426,65619.0
2017-06-14 10:10:00,29.41,29.43,29.35,29.39,53836.0,23.5506,23.5667,23.5026,23.5346,53836.0
2017-06-14 10:20:00,29.4,29.4,29.34,29.37,53975.0,23.5426,23.5426,23.4946,23.5186,53975.0
2017-06-14 10:30:00,29.37,29.38,29.34,29.36,57459.0,23.5186,23.5266,23.4946,23.5106,57459.0
2017-06-14 10:40:00,29.36,29.42,29.36,29.4,91382.0,23.5106,23.5586,23.5106,23.5426,91382.0
2017-06-14 10:50:00,29.4,29.45,29.37,29.42,64671.0,23.5426,23.5827,23.5186,23.5586,64671.0
2017-06-14 11:00:00,29.41,29.42,29.37,29.39,52050.0,23.5506,23.5586,23.5186,23.5346,52050.0
2017-06-14 11:10:00,29.39,29.41,29.37,29.4,51694.0,23.5346,23.5506,23.5186,23.5426,51694.0
2017-06-14 11:20:00,29.4,29.44,29.38,29.42,76849.0,23.5426,23.5747,23.5266,23.5586,76849.0
2017-06-14 11:30:00,29.43,29.49,29.41,29.46,135977.0,23.5667,23.6147,23.5506,23.5907,135977.0
2017-06-14 11:40:00,29.46,29.48,29.43,29.48,62676.0,23.5907,23.6067,23.5667,23.6067,62676.0
2017-06-14 11:50:00,29.48,29.5,29.46,29.5,86537.0,23.6067,23.6227,23.5907,23.6227,86537.0
2017-06-14 12:00:00,29.49,29.49,29.42,29.43,69150.0,23.6147,23.6147,23.5586,23.5667,69150.0
2017-06-14 12:10:00,29.43,29.44,29.39,29.43,56266.0,23.5667,23.5747,23.5346,23.5667,56266.0
2017-06-14 12:20:00,29.43,29.45,29.39,29.44,44774.0,23.5667,23.5827,23.5346,23.5747,44774.0
2017-06-14 12:30:00,29.44,29.47,29.42,29.44,56288.0,23.5747,23.5987,23.5586,23.5747,56288.0
2017-06-14 12:40:00,29.44,29.46,29.43,29.43,48903.0,23.5747,23.5907,23.5667,23.5667,48903.0
2017-06-14 12:50:00,29.44,29.44,29.4,29.42,40065.0,23.5747,23.5747,23.5426,23.5586,40065.0
2017-06-14 13:00:00,29.42,29.45,29.4,29.4,71033.0,23.5586,23.5827,23.5426,23.5426,71033.0
2017-06-14 13:10:00,29.39,29.42,29.38,29.38,33189.0,23.5346,23.5586,23.5266,23.5266,33189.0
2017-06-14 13:20:00,29.38,29.4,29.35,29.36,34250.0,23.5266,23.5426,23.5026,23.5106,34250.0
2017-06-14 13:30:00,29.36,29.38,29.33,29.35,36452.0,23.5106,23.5266,23.4866,23.5026,36452.0
2017-06-14 13:40:00,29.35,29.37,29.34,29.34,42141.0,23.5026,23.5186,23.4946,23.4946,42141.0
2017-06-14 13:50:00,29.35,29.36,29.31,29.31,44120.0,23.5026,23.5106,23.4706,23.4706,44120.0
2017-06-14 14:00:00,29.32,29.41,29.3,29.4,78761.0,23.4786,23.5506,23.4626,23.5426,78761.0
2017-06-14 14:10:00,29.4,29.41,29.32,29.35,76473.0,23.5426,23.5506,23.4786,23.5026,76473.0
2017-06-14 14:20:00,29.35,29.39,29.33,29.38,60026.0,23.5026,23.5346,23.4866,23.5266,60026.0
2017-06-14 14:30:00,29.37,29.38,29.3,29.32,88946.0,23.5186,23.5266,23.4626,23.4786,88946.0
2017-06-14 14:40:00,29.33,29.33,29.17,29.21,143730.0,23.4866,23.4866,23.3585,23.3905,143730.0
2017-06-14 14:50:00,29.21,29.27,29.2,29.22,99355.0,23.3905,23.4385,23.3825,23.3985,99355.0
2017-06-14 15:00:00,29.23,29.25,29.19,29.2,93098.0,23.4065,23.4225,23.3745,23.3825,93098.0
2017-06-14 15:10:00,29.19,29.19,29.1,29.17,233972.0,23.3745,23.3745,23.3024,23.3585,233972.0
2017-06-14 15:20:00,29.17,29.23,29.15,29.21,94614.0,23.3585,23.4065,23.3424,23.3905,94614.0
2017-06-14 15:30:00,29.22,29.25,29.17,29.25,149474.0,23.3985,23.4225,23.3585,23.4225,149474.0
2017-06-14 15:40:00,29.25,29.26,29.2,29.26,355077.0,23.4225,23.4305,23.3825,23.4305,355077.0
2017-06-14 15:50:00,29.26,29.27,29.23,29.26,478850.0,23.4305,23.4385,23.4065,23.4305,478850.0
2017-06-15 09:30:00,28.92,29.24,28.92,29.21,284009.0,23.1583,23.4145,23.1583,23.3905,284009.0
2017-06-15 09:40:00,29.21,29.22,29.09,29.1,312475.0,23.3905,23.3985,23.2944,23.3024,312475.0
2017-06-15 09:50:00,29.1,29.21,29.09,29.19,69496.0,23.3024,23.3905,23.2944,23.3745,69496.0
2017-06-15 10:00:00,29.19,29.24,29.12,29.16,78435.0,23.3745,23.4145,23.3184,23.3504,78435.0
2017-06-15 10:10:00,29.16,29.18,29.02,29.03,90092.0,23.3504,23.3665,23.2383,23.2463,90092.0
2017-06-15 10:20:00,29.02,29.06,28.97,29.01,160038.0,23.2383,23.2704,23.1983,23.2303,160038.0
2017-06-15 10:30:00,29.01,29.13,29.0,29.12,164826.0,23.2303,23.3264,23.2223,23.3184,164826.0
2017-06-15 10:40:00,29.13,29.14,29.06,29.13,87233.0,23.3264,23.3344,23.2704,23.3264,87233.0
2017-06-15 10:50:00,29.13,29.2,29.11,29.15,114185.0,23.3264,23.3825,23.3104,23.3424,114185.0
2017-06-15 11:00:00,29.15,29.2,29.15,29.15,89706.0,23.3424,23.3825,23.3424,23.3424,89706.0
2017-06-15 11:10:00,29.16,29.23,29.15,29.2,84241.0,23.3504,23.4065,23.3424,23.3825,84241.0
2017-06-15 11:20:00,29.21,29.25,29.16,29.22,100447.0,23.3905,23.4225,23.3504,23.3985,100447.0
2017-06-15 11:30:00,29.22,29.25,29.19,29.21,74570.0,23.3985,23.4225,23.3745,23.3905,74570.0
2017-06-15 11:40:00,29.21,29.23,29.18,29.19,54611.0,23.3905,23.4065,23.3665,23.3745,54611.0
2017-06-15 11:50:00,29.19,29.2,29.14,29.15,32611.0,23.3745,23.3825,23.3344,23.3424,32611.0
2017-06-15 12:00:00,29.15,29.16,29.11,29.15,85742.0,23.3424,23.3504,23.3104,23.3424,85742.0
2017-06-15 12:10:00,29.15,29.22,29.14,29.21,94750.0,23.3424,23.3985,23.3344,23.3905,94750.0
2017-06-15 12:20:00,29.22,29.23,29.18,29.22,102416.0,23.3985,23.4065,23.3665,23.3985,102416.0
2017-06-15 12:30:00,29.22,29.25,29.2,29.25,65643.0,23.3985,23.4225,23.3825,23.4225,65643.0
2017-06-15 12:40:00,29.25,29.3,29.22,29.27,98928.0,23.4225,23.4626,23.3985,23.4385,98928.0
2017-06-15 12:50:00,29.27,29.27,29.22,29.26,75604.0,23.4385,23.4385,23.3985,23.4305,75604.0
2017-06-15 13:00:00,29.26,29.3,29.24,29.3,81027.0,23.4305,23.4626,23.4145,23.4626,81027.0
2017-06-15 13:10:00,29.29,29.34,29.28,29.28,115688.0,23.4545,23.4946,23.4465,23.4465,115688.0
2017-06-15 13:20:00,29.28,29.29,29.25,29.27,104720.0,23.4465,23.4545,23.4225,23.4385,104720.0
2017-06-15 13:30:00,29.27,29.29,29.25,29.26,84201.0,23.4385,23.4545,23.4225,23.4305,84201.0
2017-06-15 13:40:00,29.27,29.29,29.26,29.28,165526.0,23.4385,23.4545,23.4305,23.4465,165526.0
2017-06-15 13:50:00,29.28,29.29,29.27,29.27,39131.0,23.4465,23.4545,23.4385,23.4385,39131.0
2017-06-15 14:00:00,29.27,29.31,29.25,29.27,295935.0,23.4385,23.4706,23.4225,23.4385,295935.0
2017-06-15 14:10:00,29.27,29.29,29.25,29.27,110172.0,23.4385,23.4545,23.4225,23.4385,110172.0
2017-06-15 14:20:00,29.26,29.34,29.26,29.3,160513.0,23.4305,23.4946,23.4305,23.4626,160513.0
2017-06-15 14:30:00,29.3,29.32,29.29,29.3,97484.0,23.4626,23.4786,23.4545,23.4626,97484.0
2017-06-15 14:40:00,29.3,29.36,29.3,29.36,126186.0,23.4626,23.5106,23.4626,23.5106,126186.0
2017-06-15 14:50:00,29.36,29.4,29.32,29.38,276894.0,23.5106,23.5426,23.4786,23.5266,276894.0
2017-06-15 15:00:00,29.38,29.44,29.37,29.44,254968.0,23.5266,23.5747,23.5186,23.5747,254968.0
2017-06-15 15:10:00,29.43,29.44,29.4,29.41,123892.0,23.5667,23.5747,23.5426,23.5506,123892.0
2017-06-15 15:20:00,29.41,29.43,29.4,29.41,143256.0,23.5506,23.5667,23.5426,23.5506,143256.0
2017-06-15 15:30:00,29.41,29.43,29.4,29.4,301634.0,23.5506,23.5667,23.5426,23.5426,301634.0
2017-06-15 15:40:00,29.4,29.41,29.36,29.36,376045.0,23.5426,23.5506,23.5106,23.5106,376045.0
2017-06-15 15:50:00,29.36,29.39,29.35,29.39,607250.0,23.5106,23.5346,23.5026,23.5346,607250.0
2017-06-16 09:30:00,29.42,29.46,29.26,29.35,627898.0,23.5586,23.5907,23.4305,23.5026,627898.0
2017-06-16 09:40:00,29.35,29.39,29.28,29.36,46282.0,23.5026,23.5346,23.4465,23.5106,46282.0
2017-06-16 09:50:00,29.37,29.48,29.35,29.47,71835.0,23.5186,23.6067,23.5026,23.5987,71835.0
2017-06-16 10:00:00,29.48,29.49,29.39,29.43,86070.0,23.6067,23.6147,23.5346,23.5667,86070.0
2017-06-16 10:10:00,29.43,29.44,29.39,29.4,73994.0,23.5667,23.5747,23.5346,23.5426,73994.0
2017-06-16 10:20:00,29.4,29.45,29.35,29.36,171438.0,23.5426,23.5827,23.5026,23.5106,171438.0
2017-06-16 10:30:00,29.35,29.36,29.18,29.19,117220.0,23.5026,23.5106,23.3665,23.3745,117220.0
2017-06-16 10:40:00,29.19,29.24,29.16,29.18,129713.0,23.3745,23.4145,23.3504,23.3665,129713.0
2017-06-16 10:50:00,29.19,29.2,29.05,29.08,351870.0,23.3745,23.3825,23.2624,23.2864,351870.0
2017-06-16 11:00:00,29.08,29.14,29.06,29.12,109951.0,23.2864,23.3344,23.2704,23.3184,109951.0
2017-06-16 11:10:00,29.13,29.2,29.12,29.16,86291.0,23.3264,23.3825,23.3184,23.3504,86291.0
2017-06-16 11:20:00,29.16,29.18,29.14,29.18,68523.0,23.3504,23.3665,23.3344,23.3665,68523.0
2017-06-16 11:30:00,29.19,29.22,29.16,29.21,87474.0,23.3745,23.3985,23.3504,23.3905,87474.0
2017-06-16 11:40:00,29.21,29.24,29.2,29.21,74455.0,23.3905,23.4145,23.3825,23.3905,74455.0
2017-06-16 11:50:00,29.22,29.26,29.21,29.26,56241.0,23.3985,23.4305,23.3905,23.4305,56241.0
2017-06-16 12:00:00,29.26,29.36,29.26,29.35,74997.0,23.4305,23.5106,23.4305,23.5026,74997.0
2017-06-16 12:10:00,29.35,29.36,29.31,29.35,85167.0,23.5026,23.5106,23.4706,23.5026,85167.0
2017-06-16 12:20:00,29.35,29.39,29.33,29.38,111499.0,23.5026,23.5346,23.4866,23.5266,111499.0
2017-06-16 12:30:00,29.38,29.42,29.35,29.39,141085.0,23.5266,23.5586,23.5026,23.5346,141085.0
2017-06-16 12:40:00,29.39,29.4,29.37,29.37,37760.0,23.5346,23.5426,23.5186,23.5186,37760.0
2017-06-16 12:50:00,29.37,29.39,29.34,29.34,44837.0,23.5186,23.5346,23.4946,23.4946,44837.0
2017-06-16 13:00:00,29.34,29.34,29.29,29.3,54428.0,23.4946,23.4946,23.4545,23.4626,54428.0
2017-06-16 13:10:00,29.3,29.31,29.24,29.28,51435.0,23.4626,23.4706,23.4145,23.4465,51435.0
2017-06-16 13:20:00,29.28,29.29,29.25,29.28,41394.0,23.4465,23.4545,23.4225,23.4465,41394.0
2017-06-16 13:30:00,29.28,29.31,29.27,29.29,52683.0,23.4465,23.4706,23.4385,23.4545,52683.0
2017-06-16 13:40:00,29.3,29.33,29.29,29.29,59898.0,23.4626,23.4866,23.4545,23.4545,59898.0
2017-06-16 13:50:00,29.29,29.35,29.27,29.35,114998.0,23.4545,23.5026,23.4385,23.5026,114998.0
2017-06-16 14:00:00,29.34,29.35,29.31,29.34,59166.0,23.4946,23.5026,23.4706,23.4946,59166.0
2017-06-16 14:10:00,29.34,29.36,29.3,29.32,111991.0,23.4946,23.5106,23.4626,23.4786,111991.0
2017-06-16 14:20:00,29.32,29.36,29.31,29.34,50430.0,23.4786,23.5106,23.4706,23.4946,50430.0
2017-06-16 14:30:00,29.33,29.38,29.32,29.34,85441.0,23.4866,23.5266,23.4786,23.4946,85441.0
2017-06-16 14:40:00,29.33,29.34,29.3,29.33,70779.0,23.4866,23.4946,23.4626,23.4866,70779.0
2017-06-16 14:50:00,29.33,29.37,29.32,29.35,90960.0,23.4866,23.5186,23.4786,23.5026,90960.0
2017-06-16 15:00:00,29.35,29.38,29.35,29.37,93512.0,23.5026,23.5266,23.5026,23.5186,93512.0
2017-06-16 15:10:00,29.37,29.37,29.32,29.33,77857.0,23.5186,23.5186,23.4786,23.4866,77857.0
2017-06-16 15:20:00,29.33,29.33,29.27,29.28,69585.0,23.4866,23.4866,23.4385,23.4465,69585.0
2017-06-16 15:30:00,29.28,29.36,29.27,29.36,158619.0,23.4465,23.5106,23.4385,23.5106,158619.0
2017-06-16 15:40:00,29.36,29.39,29.35,29.38,218268.0,23.5106,23.5346,23.5026,23.5266,218268.0
2017-06-16 15:50:00,29.38,29.41,29.37,29.41,520350.0,23.5266,23.5506,23.5186,23.5506,520350.0
2017-06-19 09:30:00,29.59,29.74,29.54,29.73,187611.0,23.6948,23.8149,23.6547,23.8069,187611.0
2017-06-19 09:40:00,29.73,29.73,29.65,29.73,141978.0,23.8069,23.8069,23.7428,23.8069,141978.0
2017-06-19 09:50:00,29.73,29.75,29.69,29.73,150884.0,23.8069,23.8229,23.7749,23.8069,150884.0
2017-06-19 10:00:00,29.73,29.77,29.65,29.65,211054.0,23.8069,23.8389,23.7428,23.7428,211054.0
2017-06-19 10:10:00,29.66,29.66,29.55,29.6,193176.0,23.7508,23.7508,23.6627,23.7028,193176.0
2017-06-19 10:20:00,29.6,29.68,29.57,29.67,78534.0,23.7028,23.7668,23.6788,23.7588,78534.0
2017-06-19 10:30:00,29.67,29.73,29.66,29.69,89521.0,23.7588,23.8069,23.7508,23.7749,89521.0
2017-06-19 10:40:00,29.7,29.74,29.68,29.72,159115.0,23.7829,23.8149,23.7668,23.7989,159115.0
2017-06-19 10:50:00,29.72,29.74,29.71,29.71,97489.0,23.7989,23.8149,23.7909,23.7909,97489.0
2017-06-19 11:00:00,29.71,29.74,29.69,29.73,77543.0,23.7909,23.8149,23.7749,23.8069,77543.0
2017-06-19 11:10:00,29.72,29.75,29.7,29.7,59510.0,23.7989,23.8229,23.7829,23.7829,59510.0
2017-06-19 11:20:00,29.7,29.75,29.69,29.75,102456.0,23.7829,23.8229,23.7749,23.8229,102456.0
2017-06-19 11:30:00,29.75,29.76,29.72,29.76,99463.0,23.8229,23.8309,23.7989,23.8309,99463.0
2017-06-19 11:40:00,29.76,29.85,29.73,29.85,132068.0,23.8309,23.903,23.8069,23.903,132068.0
2017-06-19 11:50:00,29.85,29.86,29.77,29.78,147344.0,23.903,23.911,23.8389,23.8469,147344.0
2017-06-19 12:00:00,29.78,29.83,29.77,29.8,61885.0,23.8469,23.887,23.8389,23.8629,61885.0
2017-06-19 12:10:00,29.8,29.81,29.78,29.79,48890.0,23.8629,23.8709,23.8469,23.8549,48890.0
2017-06-19 12:20:00,29.79,29.81,29.78,29.8,99561.0,23.8549,23.8709,23.8469,23.8629,99561.0
2017-06-19 12:30:00,29.8,29.81,29.77,29.8,93011.0,23.8629,23.8709,23.8389,23.8629,93011.0
2017-06-19 12:40:00,29.79,29.82,29.78,29.79,155319.0,23.8549,23.879,23.8469,23.8549,155319.0
2017-06-19 12:50:00,29.78,29.84,29.78,29.83,64981.0,23.8469,23.895,23.8469,23.887,64981.0
2017-06-19 13:00:00,29.82,29.83,29.79,29.8,85738.0,23.879,23.887,23.8549,23.8629,85738.0
2017-06-19 13:10:00,29.81,29.82,29.79,29.8,70961.0,23.8709,23.879,23.8549,23.8629,70961.0
2017-06-19 13:20:00,29.8,29.82,29.79,29.8,106270.0,23.8629,23.879,23.8549,23.8629,106270.0
2017-06-19 13:30:00,29.8,29.81,29.78,29.79,102081.0,23.8629,23.8709,23.8469,23.8549,102081.0
2017-06-19 13:40:00,29.8,29.8,29.79,29.79,17182.0,23.8629,23.8629,23.8549,23.8549,17182.0
2017-06-19 13:50:00,29.79,29.86,29.79,29.82,263566.0,23.8549,23.911,23.8549,23.879,263566.0
2017-06-19 14:00:00,29.82,29.87,29.8,29.83,237694.0,23.879,23.919,23.8629,23.887,237694.0
2017-06-19 14:10:00,29.84,29.84,29.77,29.78,153633.0,23.895,23.895,23.8389,23.8469,153633.0
2017-06-19 14:20:00,29.78,29.79,29.76,29.78,76115.0,23.8469,23.8549,23.8309,23.8469,76115.0
2017-06-19 14:30:00,29.78,29.79,29.76,29.79,145449.0,23.8469,23.8549,23.8309,23.8549,145449.0
2017-06-19 14:40:00,29.79,29.84,29.78,29.82,82566.0,23.8549,23.895,23.8469,23.879,82566.0
2017-06-19 14:50:00,29.82,29.83,29.79,29.83,97292.0,23.879,23.887,23.8549,23.887,97292.0
2017-06-19 15:00:00,29.83,29.84,29.82,29.84,46022.0,23.887,23.895,23.879,23.895,46022.0
2017-06-19 15:10:00,29.84,29.88,29.83,29.88,71314.0,23.895,23.927,23.887,23.927,71314.0
2017-06-19 15:20:00,29.88,29.88,29.85,29.85,82692.0,23.927,23.927,23.903,23.903,82692.0
2017-06-19 15:30:00,29.85,29.89,29.85,29.89,140989.0,23.903,23.935,23.903,23.935,140989.0
2017-06-19 15:40:00,29.89,29.9,29.86,29.88,200814.0,23.935,23.943,23.911,23.927,200814.0
2017-06-19 15:50:00,29.89,29.89,29.84,29.87,790508.0,23.935,23.935,23.895,23.919,790508.0
2017-06-20 09:30:00,29.8,29.91,29.78,29.86,160312.0,23.8629,23.951,23.8469,23.911,160312.0
2017-06-20 09:40:00,29.86,29.91,29.86,29.88,82223.0,23.911,23.951,23.911,23.927,82223.0
2017-06-20 09:50:00,29.88,29.95,29.87,29.88,85530.0,23.927,23.9831,23.919,23.927,85530.0
2017-06-20 10:00:00,29.88,29.97,29.86,29.87,131708.0,23.927,23.9991,23.911,23.919,131708.0
2017-06-20 10:10:00,29.87,29.92,29.85,29.91,70208.0,23.919,23.959,23.903,23.951,70208.0
2017-06-20 10:20:00,29.9,29.91,29.84,29.84,60796.0,23.943,23.951,23.895,23.895,60796.0
2017-06-20 10:30:00,29.84,29.88,29.83,29.88,83512.0,23.895,23.927,23.887,23.927,83512.0
2017-06-20 10:40:00,29.88,29.91,29.86,29.89,63151.0,23.927,23.951,23.911,23.935,63151.0
2017-06-20 10:50:00,29.89,29.9,29.86,29.88,70649.0,23.935,23.943,23.911,23.927,70649.0
2017-06-20 11:00:00,29.88,29.89,29.85,29.86,54671.0,23.927,23.935,23.903,23.911,54671.0
2017-06-20 11:10:00,29.85,29.86,29.8,29.82,66703.0,23.903,23.911,23.8629,23.879,66703.0
2017-06-20 11:20:00,29.83,29.83,29.78,29.78,57208.0,23.887,23.887,23.8469,23.8469,57208.0
2017-06-20 11:30:00,29.79,29.79,29.74,29.77,164453.0,23.8549,23.8549,23.8149,23.8389,164453.0
2017-06-20 11:40:00,29.77,29.79,29.74,29.79,78895.0,23.8389,23.8549,23.8149,23.8549,78895.0
2017-06-20 11:50:00,29.8,29.82,29.78,29.79,50970.0,23.8629,23.879,23.8469,23.8549,50970.0
2017-06-20 12:00:00,29.79,29.81,29.78,29.79,35215.0,23.8549,23.8709,23.8469,23.8549,35215.0
2017-06-20 12:10:00,29.8,29.81,29.77,29.77,33461.0,23.8629,23.8709,23.8389,23.8389,33461.0
2017-06-20 12:20:00,29.77,29.79,29.73,29.74,59157.0,23.8389,23.8549,23.8069,23.8149,59157.0
2017-06-20 12:30:00,29.74,29.78,29.74,29.75,41112.0,23.8149,23.8469,23.8149,23.8229,41112.0
2017-06-20 12:40:00,29.75,29.78,29.73,29.76,77764.0,23.8229,23.8469,23.8069,23.8309,77764.0
2017-06-20 12:50:00,29.76,29.82,29.75,29.82,65980.0,23.8309,23.879,23.8229,23.879,65980.0
2017-06-20 13:00:00,29.82,29.83,29.78,29.79,44871.0,23.879,23.887,23.8469,23.8549,44871.0
2017-06-20 13:10:00,29.8,29.82,29.77,29.79,35242.0,23.8629,23.879,23.8389,23.8549,35242.0
2017-06-20 13:20:00,29.79,29.83,29.78,29.79,27637.0,23.8549,23.887,23.8469,23.8549,27637.0
2017-06-20 13:30:00,29.8,29.81,29.77,29.77,29613.0,23.8629,23.8709,23.8389,23.8389,29613.0
2017-06-20 13:40:00,29.78,29.79,29.77,29.79,31248.0,23.8469,23.8549,23.8389,23.8549,31248.0
2017-06-20 13:50:00,29.79,29.79,29.77,29.79,33442.0,23.8549,23.8549,23.8389,23.8549,33442.0
2017-06-20 14:00:00,29.79,29.81,29.78,29.8,57057.0,23.8549,23.8709,23.8469,23.8629,57057.0
2017-06-20 14:10:00,29.79,29.8,29.77,29.78,69830.0,23.8549,23.8629,23.8389,23.8469,69830.0
2017-06-20 14:20:00,29.78,29.79,29.74,29.75,151638.0,23.8469,23.8549,23.8149,23.8229,151638.0
2017-06-20 14:30:00,29.74,29.77,29.73,29.75,119940.0,23.8149,23.8389,23.8069,23.8229,119940.0
2017-06-20 14:40:00,29.75,29.75,29.73,29.75,31440.0,23.8229,23.8229,23.8069,23.8229,31440.0
2017-06-20 14:50:00,29.75,29.79,29.74,29.76,57643.0,23.8229,23.8549,23.8149,23.8309,57643.0
2017-06-20 15:00:00,29.77,29.8,29.76,29.77,76956.0,23.8389,23.8629,23.8309,23.8389,76956.0
2017-06-20 15:10:00,29.77,29.83,29.76,29.82,80114.0,23.8389,23.887,23.8309,23.879,80114.0
2017-06-20 15:20:00,29.82,29.82,29.77,29.8,68316.0,23.879,23.879,23.8389,23.8629,68316.0
2017-06-20 15:30:00,29.8,29.8,29.73,29.75,140563.0,23.8629,23.8629,23.8069,23.8229,140563.0
2017-06-20 15:40:00,29.76,29.76,29.66,29.66,202665.0,23.8309,23.8309,23.7508,23.7508,202665.0
2017-06-20 15:50:00,29.66,29.69,29.66,29.67,462579.0,23.7508,23.7749,23.7508,23.7588,462579.0
2017-06-21 09:30:00,29.82,29.83,29.73,29.79,192650.0,23.879,23.887,23.8069,23.8549,192650.0
2017-06-21 09:40:00,29.79,29.84,29.72,29.72,98191.0,23.8549,23.895,23.7989,23.7989,98191.0
2017-06-21 09:50:00,29.73,29.73,29.65,29.66,116020.0,23.8069,23.8069,23.7428,23.7508,116020.0
2017-06-21 10:00:00,29.66,29.72,29.65,29.7,109180.0,23.7508,23.7989,23.7428,23.7829,109180.0
2017-06-21 10:10:00,29.69,29.7,29.65,29.68,87052.0,23.7749,23.7829,23.7428,23.7668,87052.0
2017-06-21 10:20:00,29.68,29.71,29.65,29.67,84790.0,23.7668,23.7909,23.7428,23.7588,84790.0
2017-06-21 10:30:00,29.67,29.79,29.66,29.79,375698.0,23.7588,23.8549,23.7508,23.8549,375698.0
2017-06-21 10:40:00,29.78,29.85,29.77,29.79,123686.0,23.8469,23.903,23.8389,23.8549,123686.0
2017-06-21 10:50:00,29.79,29.8,29.73,29.75,141035.0,23.8549,23.8629,23.8069,23.8229,141035.0
2017-06-21 11:00:00,29.75,29.8,29.73,29.79,113851.0,23.8229,23.8629,23.8069,23.8549,113851.0
2017-06-21 11:10:00,29.79,29.8,29.71,29.72,116387.0,23.8549,23.8629,23.7909,23.7989,116387.0
2017-06-21 11:20:00,29.71,29.8,29.71,29.75,69462.0,23.7909,23.8629,23.7909,23.8229,69462.0
2017-06-21 11:30:00,29.76,29.76,29.72,29.73,144689.0,23.8309,23.8309,23.7989,23.8069,144689.0
2017-06-21 11:40:00,29.73,29.76,29.71,29.75,155560.0,23.8069,23.8309,23.7909,23.8229,155560.0
2017-06-21 11:50:00,29.75,29.76,29.74,29.75,198829.0,23.8229,23.8309,23.8149,23.8229,198829.0
2017-06-21 12:00:00,29.75,29.75,29.69,29.71,70842.0,23.8229,23.8229,23.7749,23.7909,70842.0
2017-06-21 12:10:00,29.71,29.74,29.69,29.72,180615.0,23.7909,23.8149,23.7749,23.7989,180615.0
2017-06-21 12:20:00,29.73,29.78,29.72,29.77,45436.0,23.8069,23.8469,23.7989,23.8389,45436.0
2017-06-21 12:30:00,29.77,29.79,29.74,29.77,82921.0,23.8389,23.8549,23.8149,23.8389,82921.0
2017-06-21 12:40:00,29.77,29.78,29.73,29.76,51319.0,23.8389,23.8469,23.8069,23.8309,51319.0
2017-06-21 12:50:00,29.75,29.77,29.71,29.71,38469.0,23.8229,23.8389,23.7909,23.7909,38469.0
2017-06-21 13:00:00,29.71,29.77,29.71,29.76,61353.0,23.7909,23.8389,23.7909,23.8309,61353.0
2017-06-21 13:10:00,29.76,29.76,29.71,29.72,94134.0,23.8309,23.8309,23.7909,23.7989,94134.0
2017-06-21 13:20:00,29.72,29.72,29.68,29.68,37059.0,23.7989,23.7989,23.7668,23.7668,37059.0
2017-06-21 13:30:00,29.68,29.7,29.68,29.7,59575.0,23.7668,23.7829,23.7668,23.7829,59575.0
2017-06-21 13:40:00,29.7,29.71,29.66,29.67,38086.0,23.7829,23.7909,23.7508,23.7588,38086.0
2017-06-21 13:50:00,29.66,29.7,29.64,29.7,66161.0,23.7508,23.7829,23.7348,23.7829,66161.0
2017-06-21 14:00:00,29.69,29.7,29.61,29.63,132349.0,23.7749,23.7829,23.7108,23.7268,132349.0
2017-06-21 14:10:00,29.63,29.65,29.61,29.64,54399.0,23.7268,23.7428,23.7108,23.7348,54399.0
2017-06-21 14:20:00,29.64,29.65,29.61,29.62,47617.0,23.7348,23.7428,23.7108,23.7188,47617.0
2017-06-21 14:30:00,29.63,29.68,29.61,29.68,69459.0,23.7268,23.7668,23.7108,23.7668,69459.0
2017-06-21 14:40:00,29.69,29.73,29.67,29.73,80201.0,23.7749,23.8069,23.7588,23.8069,80201.0
2017-06-21 14:50:00,29.73,29.73,29.7,29.71,53312.0,23.8069,23.8069,23.7829,23.7909,53312.0
2017-06-21 15:00:00,29.71,29.72,29.68,29.7,88539.0,23.7909,23.7989,23.7668,23.7829,88539.0
2017-06-21 15:10:00,29.7,29.75,29.67,29.73,209809.0,23.7829,23.8229,23.7588,23.8069,209809.0
2017-06-21 15:20:00,29.73,29.77,29.72,29.75,149175.0,23.8069,23.8389,23.7989,23.8229,149175.0
2017-06-21 15:30:00,29.75,29.76,29.74,29.75,156169.0,23.8229,23.8309,23.8149,23.8229,156169.0
2017-06-21 15:40:00,29.75,29.78,29.75,29.76,159062.0,23.8229,23.8469,23.8229,23.8309,159062.0
2017-06-21 15:50:00,29.77,29.77,29.74,29.76,282184.0,23.8389,23.8389,23.8149,23.8309,282184.0
2017-06-22 09:30:00,29.76,29.78,29.58,29.59,185513.0,23.8309,23.8469,23.6868,23.6948,185513.0
2017-06-22 09:40:00,29.59,29.69,29.58,29.64,78632.0,23.6948,23.7749,23.6868,23.7348,78632.0
2017-06-22 09:50:00,29.64,29.67,29.6,29.65,69458.0,23.7348,23.7588,23.7028,23.7428,69458.0
2017-06-22 10:00:00,29.65,29.65,29.55,29.56,94861.0,23.7428,23.7428,23.6627,23.6708,94861.0
2017-06-22 10:10:00,29.57,29.64,29.56,29.63,71159.0,23.6788,23.7348,23.6708,23.7268,71159.0
2017-06-22 10:20:00,29.63,29.66,29.58,29.6,177588.0,23.7268,23.7508,23.6868,23.7028,177588.0
2017-06-22 10:30:00,29.6,29.67,29.59,29.67,45159.0,23.7028,23.7588,23.6948,23.7588,45159.0
2017-06-22 10:40:00,29.67,29.75,29.66,29.74,122990.0,23.7588,23.8229,23.7508,23.8149,122990.0
2017-06-22 10:50:00,29.75,29.77,29.71,29.74,62299.0,23.8229,23.8389,23.7909,23.8149,62299.0
2017-06-22 11:00:00,29.75,29.77,29.71,29.75,60439.0,23.8229,23.8389,23.7909,23.8229,60439.0
2017-06-22 11:10:00,29.74,29.76,29.7,29.71,52821.0,23.8149,23.8309,23.7829,23.7909,52821.0
2017-06-22 11:20:00,29.71,29.77,29.7,29.74,32224.0,23.7909,23.8389,23.7829,23.8149,32224.0
2017-06-22 11:30:00,29.74,29.75,29.72,29.73,36728.0,23.8149,23.8229,23.7989,23.8069,36728.0
2017-06-22 11:40:00,29.74,29.75,29.7,29.71,46599.0,23.8149,23.8229,23.7829,23.7909,46599.0
2017-06-22 11:50:00,29.71,29.76,29.7,29.76,50331.0,23.7909,23.8309,23.7829,23.8309,50331.0
2017-06-22 12:00:00,29.76,29.77,29.7,29.71,43318.0,23.8309,23.8389,23.7829,23.7909,43318.0
2017-06-22 12:10:00,29.71,29.72,29.7,29.7,26494.0,23.7909,23.7989,23.7829,23.7829,26494.0
2017-06-22 12:20:00,29.7,29.74,29.7,29.73,34888.0,23.7829,23.8149,23.7829,23.8069,34888.0
2017-06-22 12:30:00,29.74,29.74,29.71,29.71,32477.0,23.8149,23.8149,23.7909,23.7909,32477.0
2017-06-22 12:40:00,29.71,29.77,29.71,29.76,47937.0,23.7909,23.8389,23.7909,23.8309,47937.0
2017-06-22 12:50:00,29.77,29.79,29.76,29.77,37467.0,23.8389,23.8549,23.8309,23.8389,37467.0
2017-06-22 13:00:00,29.77,29.8,29.76,29.8,50894.0,23.8389,23.8629,23.8309,23.8629,50894.0
2017-06-22 13:10:00,29.8,29.8,29.76,29.77,48934.0,23.8629,23.8629,23.8309,23.8389,48934.0
2017-06-22 13:20:00,29.77,29.78,29.76,29.78,29373.0,23.8389,23.8469,23.8309,23.8469,29373.0
2017-06-22 13:30:00,29.78,29.78,29.75,29.75,37125.0,23.8469,23.8469,23.8229,23.8229,37125.0
2017-06-22 13:40:00,29.75,29.76,29.74,29.76,34846.0,23.8229,23.8309,23.8149,23.8309,34846.0
2017-06-22 13:50:00,29.76,29.78,29.75,29.77,36511.0,23.8309,23.8469,23.8229,23.8389,36511.0
2017-06-22 14:00:00,29.78,29.79,29.76,29.78,44774.0,23.8469,23.8549,23.8309,23.8469,44774.0
2017-06-22 14:10:00,29.78,29.78,29.75,29.76,48832.0,23.8469,23.8469,23.8229,23.8309,48832.0
2017-06-22 14:20:00,29.76,29.76,29.73,29.75,49652.0,23.8309,23.8309,23.8069,23.8229,49652.0
2017-06-22 14:30:00,29.76,29.76,29.72,29.72,45054.0,23.8309,23.8309,23.7989,23.7989,45054.0
2017-06-22 14:40:00,29.72,29.74,29.72,29.73,59237.0,23.7989,23.8149,23.7989,23.8069,59237.0
2017-06-22 14:50:00,29.74,29.76,29.73,29.76,45338.0,23.8149,23.8309,23.8069,23.8309,45338.0
2017-06-22 15:00:00,29.76,29.8,29.75,29.79,57131.0,23.8309,23.8629,23.8229,23.8549,57131.0
2017-06-22 15:10:00,29.78,29.79,29.75,29.76,59191.0,23.8469,23.8549,23.8229,23.8309,59191.0
2017-06-22 15:20:00,29.76,29.8,29.73,29.76,154606.0,23.8309,23.8629,23.8069,23.8309,154606.0
2017-06-22 15:30:00,29.75,29.76,29.69,29.69,139845.0,23.8229,23.8309,23.7749,23.7749,139845.0
2017-06-22 15:40:00,29.69,29.73,29.69,29.73,200266.0,23.7749,23.8069,23.7749,23.8069,200266.0
2017-06-22 15:50:00,29.73,29.73,29.71,29.72,402928.0,23.8069,23.8069,23.7909,23.7989,402928.0
2017-06-23 09:30:00,29.74,29.8,29.7,29.78,102794.0,23.8149,23.8629,23.7829,23.8469,102794.0
2017-06-23 09:40:00,29.78,29.78,29.71,29.74,59548.0,23.8469,23.8469,23.7909,23.8149,59548.0
2017-06-23 09:50:00,29.73,29.84,29.72,29.84,51377.0,23.8069,23.895,23.7989,23.895,51377.0
2017-06-23 10:00:00,29.84,29.85,29.78,29.82,53913.0,23.895,23.903,23.8469,23.879,53913.0
2017-06-23 10:10:00,29.81,29.83,29.78,29.8,42468.0,23.8709,23.887,23.8469,23.8629,42468.0
2017-06-23 10:20:00,29.8,29.83,29.77,29.79,152062.0,23.8629,23.887,23.8389,23.8549,152062.0
2017-06-23 10:30:00,29.79,29.87,29.79,29.85,89893.0,23.8549,23.919,23.8549,23.903,89893.0
2017-06-23 10:40:00,29.86,29.91,29.84,29.9,113301.0,23.911,23.951,23.895,23.943,113301.0
2017-06-23 10:50:00,29.9,29.91,29.87,29.89,53851.0,23.943,23.951,23.919,23.935,53851.0
2017-06-23 11:00:00,29.89,29.91,29.87,29.9,81983.0,23.935,23.951,23.919,23.943,81983.0
2017-06-23 11:10:00,29.9,29.91,29.89,29.89,68270.0,23.943,23.951,23.935,23.935,68270.0
2017-06-23 11:20:00,29.89,29.92,29.88,29.91,69066.0,23.935,23.959,23.927,23.951,69066.0
2017-06-23 11:30:00,29.92,29.92,29.89,29.92,35711.0,23.959,23.959,23.935,23.959,35711.0
2017-06-23 11:40:00,29.92,29.94,29.92,29.94,32877.0,23.959,23.975,23.959,23.975,32877.0
2017-06-23 11:50:00,29.93,29.96,29.91,29.96,58338.0,23.967,23.9911,23.951,23.9911,58338.0
2017-06-23 12:00:00,29.96,29.96,29.94,29.95,34015.0,23.9911,23.9911,23.975,23.9831,34015.0
2017-06-23 12:10:00,29.95,29.95,29.93,29.94,38779.0,23.9831,23.9831,23.967,23.975,38779.0
2017-06-23 12:20:00,29.95,29.98,29.94,29.98,39457.0,23.9831,24.0071,23.975,24.0071,39457.0
2017-06-23 12:30:00,29.97,30.0,29.97,29.98,74535.0,23.9991,24.0231,23.9991,24.0071,74535.0
2017-06-23 12:40:00,29.97,29.98,29.95,29.95,51362.0,23.9991,24.0071,23.9831,23.9831,51362.0
2017-06-23 12:50:00,29.96,29.97,29.92,29.92,37488.0,23.9911,23.9991,23.959,23.959,37488.0
2017-06-23 13:00:00,29.92,29.93,29.88,29.89,137422.0,23.959,23.967,23.927,23.935,137422.0
2017-06-23 13:10:00,29.89,29.94,29.89,29.94,121546.0,23.935,23.975,23.935,23.975,121546.0
2017-06-23 13:20:00,29.94,29.95,29.92,29.95,47618.0,23.975,23.9831,23.959,23.9831,47618.0
2017-06-23 13:30:00,29.95,29.96,29.94,29.94,35246.0,23.9831,23.9911,23.975,23.975,35246.0
2017-06-23 13:40:00,29.94,29.97,29.93,29.96,39362.0,23.975,23.9991,23.967,23.9911,39362.0
2017-06-23 13:50:00,29.96,29.98,29.95,29.96,60820.0,23.9911,24.0071,23.9831,23.9911,60820.0
2017-06-23 14:00:00,29.96,29.98,29.96,29.98,32780.0,23.9911,24.0071,23.9911,24.0071,32780.0
2017-06-23 14:10:00,29.98,29.98,29.95,29.97,78883.0,24.0071,24.0071,23.9831,23.9991,78883.0
2017-06-23 14:20:00,29.97,29.97,29.95,29.95,52539.0,23.9991,23.9991,23.9831,23.9831,52539.0
2017-06-23 14:30:00,29.96,29.96,29.93,29.94,61780.0,23.9911,23.9911,23.967,23.975,61780.0
2017-06-23 14:40:00,29.93,29.94,29.91,29.92,42568.0,23.967,23.975,23.951,23.959,42568.0
2017-06-23 14:50:00,29.93,29.94,29.91,29.91,57715.0,23.967,23.975,23.951,23.951,57715.0
2017-06-23 15:00:00,29.91,29.92,29.87,29.91,86689.0,23.951,23.959,23.919,23.951,86689.0
2017-06-23 15:10:00,29.91,29.92,29.89,29.91,80528.0,23.951,23.959,23.935,23.951,80528.0
2017-06-23 15:20:00,29.91,29.91,29.88,29.88,78021.0,23.951,23.951,23.927,23.927,78021.0
2017-06-23 15:30:00,29.88,29.94,29.88,29.9,167659.0,23.927,23.975,23.927,23.943,167659.0
2017-06-23 15:40:00,29.9,29.97,29.89,29.95,232876.0,23.943,23.9991,23.935,23.9831,232876.0
2017-06-23 15:50:00,29.95,30.0,29.95,29.98,585198.0,23.9831,24.0231,23.9831,24.0071,585198.0
2017-06-26 09:30:00,29.98,30.4,29.98,30.39,672697.0,24.0071,24.3434,24.0071,24.3354,672697.0
2017-06-26 09:40:00,30.39,30.39,30.28,30.3,146422.0,24.3354,24.3354,24.2473,24.2633,146422.0
2017-06-26 09:50:00,30.31,30.39,30.29,30.38,161700.0,24.2713,24.3354,24.2553,24.3274,161700.0
2017-06-26 10:00:00,30.38,30.4,30.29,30.4,174874.0,24.3274,24.3434,24.2553,24.3434,174874.0
2017-06-26 10:10:00,30.41,30.41,30.33,30.4,112822.0,24.3514,24.3514,24.2873,24.3434,112822.0
2017-06-26 10:20:00,30.39,30.4,30.37,30.39,112154.0,24.3354,24.3434,24.3194,24.3354,112154.0
2017-06-26 10:30:00,30.38,30.39,30.26,30.28,156068.0,24.3274,24.3354,24.2313,24.2473,156068.0
2017-06-26 10:40:00,30.28,30.29,30.24,30.26,202738.0,24.2473,24.2553,24.2153,24.2313,202738.0
2017-06-26 10:50:00,30.25,30.28,30.22,30.23,245835.0,24.2233,24.2473,24.1993,24.2073,245835.0
2017-06-26 11:00:00,30.23,30.24,30.09,30.13,173461.0,24.2073,24.2153,24.0952,24.1272,173461.0
2017-06-26 11:10:00,30.13,30.22,30.12,30.19,112585.0,24.1272,24.1993,24.1192,24.1752,112585.0
2017-06-26 11:20:00,30.19,30.24,30.17,30.24,74898.0,24.1752,24.2153,24.1592,24.2153,74898.0
2017-06-26 11:30:00,30.24,30.24,30.19,30.23,72150.0,24.2153,24.2153,24.1752,24.2073,72150.0
2017-06-26 11:40:00,30.23,30.28,30.22,30.27,67171.0,24.2073,24.2473,24.1993,24.2393,67171.0
2017-06-26 11:50:00,30.26,30.29,30.23,30.27,84356.0,24.2313,24.2553,24.2073,24.2393,84356.0
2017-06-26 12:00:00,30.27,30.32,30.27,30.3,78427.0,24.2393,24.2793,24.2393,24.2633,78427.0
2017-06-26 12:10:00,30.3,30.31,30.29,30.3,42123.0,24.2633,24.2713,24.2553,24.2633,42123.0
2017-06-26 12:20:00,30.31,30.33,30.29,30.3,76190.0,24.2713,24.2873,24.2553,24.2633,76190.0
2017-06-26 12:30:00,30.3,30.32,30.28,30.3,50465.0,24.2633,24.2793,24.2473,24.2633,50465.0
2017-06-26 12:40:00,30.3,30.32,30.28,30.29,59494.0,24.2633,24.2793,24.2473,24.2553,59494.0
2017-06-26 12:50:00,30.28,30.33,30.28,30.32,61920.0,24.2473,24.2873,24.2473,24.2793,61920.0
2017-06-26 13:00:00,30.31,30.32,30.28,30.28,70528.0,24.2713,24.2793,24.2473,24.2473,70528.0
2017-06-26 13:10:00,30.28,30.3,30.26,30.28,60246.0,24.2473,24.2633,24.2313,24.2473,60246.0
2017-06-26 13:20:00,30.29,30.29,30.26,30.28,48574.0,24.2553,24.2553,24.2313,24.2473,48574.0
2017-06-26 13:30:00,30.28,30.29,30.26,30.28,45738.0,24.2473,24.2553,24.2313,24.2473,45738.0
2017-06-26 13:40:00,30.28,30.3,30.27,30.28,61005.0,24.2473,24.2633,24.2393,24.2473,61005.0
2017-06-26 13:50:00,30.27,30.31,30.27,30.29,40707.0,24.2393,24.2713,24.2393,24.2553,40707.0
2017-06-26 14:00:00,30.3,30.3,30.26,30.28,78692.0,24.2633,24.2633,24.2313,24.2473,78692.0
2017-06-26 14:10:00,30.28,30.29,30.26,30.27,62688.0,24.2473,24.2553,24.2313,24.2393,62688.0
2017-06-26 14:20:00,30.27,30.31,30.26,30.3,87843.0,24.2393,24.2713,24.2313,24.2633,87843.0
2017-06-26 14:30:00,30.3,30.32,30.29,30.32,89615.0,24.2633,24.2793,24.2553,24.2793,89615.0
2017-06-26 14:40:00,30.32,30.33,30.31,30.33,94494.0,24.2793,24.2873,24.2713,24.2873,94494.0
2017-06-26 14:50:00,30.33,30.33,30.3,30.3,83407.0,24.2873,24.2873,24.2633,24.2633,83407.0
2017-06-26 15:00:00,30.3,30.33,30.27,30.33,95207.0,24.2633,24.2873,24.2393,24.2873,95207.0
2017-06-26 15:10:00,30.32,30.34,30.3,30.32,132092.0,24.2793,24.2954,24.2633,24.2793,132092.0
2017-06-26 15:20:00,30.31,30.32,30.28,30.3,125270.0,24.2713,24.2793,24.2473,24.2633,125270.0
2017-06-26 15:30:00,30.3,30.33,30.29,30.3,144182.0,24.2633,24.2873,24.2553,24.2633,144182.0
2017-06-26 15:40:00,30.29,30.32,30.29,30.3,240550.0,24.2553,24.2793,24.2553,24.2633,240550.0
2017-06-26 15:50:00,30.3,30.31,30.22,30.24,588656.0,24.2633,24.2713,24.1993,24.2153,588656.0
2017-06-27 09:30:00,30.18,30.25,30.13,30.14,282233.0,24.1672,24.2233,24.1272,24.1352,282233.0
2017-06-27 09:40:00,30.14,30.2,30.08,30.09,150206.0,24.1352,24.1832,24.0872,24.0952,150206.0
2017-06-27 09:50:00,30.09,30.29,30.08,30.28,226527.0,24.0952,24.2553,24.0872,24.2473,226527.0
2017-06-27 10:00:00,30.28,30.33,30.19,30.24,186286.0,24.2473,24.2873,24.1752,24.2153,186286.0
2017-06-27 10:10:00,30.23,30.26,30.21,30.22,77203.0,24.2073,24.2313,24.1913,24.1993,77203.0
2017-06-27 10:20:00,30.22,30.26,30.19,30.2,83478.0,24.1993,24.2313,24.1752,24.1832,83478.0
2017-06-27 10:30:00,30.2,30.26,30.19,30.25,122235.0,24.1832,24.2313,24.1752,24.2233,122235.0
2017-06-27 10:40:00,30.25,30.28,30.23,30.25,118711.0,24.2233,24.2473,24.2073,24.2233,118711.0
2017-06-27 10:50:00,30.25,30.26,30.21,30.21,212637.0,24.2233,24.2313,24.1913,24.1913,212637.0
2017-06-27 11:00:00,30.21,30.31,30.21,30.26,108335.0,24.1913,24.2713,24.1913,24.2313,108335.0
2017-06-27 11:10:00,30.25,30.3,30.25,30.29,109541.0,24.2233,24.2633,24.2233,24.2553,109541.0
2017-06-27 11:20:00,30.3,30.32,30.26,30.29,94307.0,24.2633,24.2793,24.2313,24.2553,94307.0
2017-06-27 11:30:00,30.29,30.32,30.27,30.3,91261.0,24.2553,24.2793,24.2393,24.2633,91261.0
2017-06-27 11:40:00,30.3,30.34,30.29,30.32,126454.0,24.2633,24.2954,24.2553,24.2793,126454.0
2017-06-27 11:50:00,30.33,30.33,30.29,30.32,79752.0,24.2873,24.2873,24.2553,24.2793,79752.0
2017-06-27 12:00:00,30.31,30.33,30.3,30.31,58093.0,24.2713,24.2873,24.2633,24.2713,58093.0
2017-06-27 12:10:00,30.31,30.32,30.26,30.27,89879.0,24.2713,24.2793,24.2313,24.2393,89879.0
2017-06-27 12:20:00,30.27,30.3,30.26,30.28,87411.0,24.2393,24.2633,24.2313,24.2473,87411.0
2017-06-27 12:30:00,30.29,30.31,30.26,30.29,111834.0,24.2553,24.2713,24.2313,24.2553,111834.0
2017-06-27 12:40:00,30.28,30.29,30.24,30.26,98207.0,24.2473,24.2553,24.2153,24.2313,98207.0
2017-06-27 12:50:00,30.25,30.26,30.2,30.22,75562.0,24.2233,24.2313,24.1832,24.1993,75562.0
2017-06-27 13:00:00,30.21,30.23,30.16,30.17,72193.0,24.1913,24.2073,24.1512,24.1592,72193.0
2017-06-27 13:10:00,30.17,30.18,30.14,30.18,97389.0,24.1592,24.1672,24.1352,24.1672,97389.0
2017-06-27 13:20:00,30.18,30.21,30.17,30.2,65113.0,24.1672,24.1913,24.1592,24.1832,65113.0
2017-06-27 13:30:00,30.2,30.21,30.09,30.1,115343.0,24.1832,24.1913,24.0952,24.1032,115343.0
2017-06-27 13:40:00,30.1,30.13,30.06,30.08,115903.0,24.1032,24.1272,24.0711,24.0872,115903.0
2017-06-27 13:50:00,30.08,30.09,30.05,30.08,76337.0,24.0872,24.0952,24.0631,24.0872,76337.0
2017-06-27 14:00:00,30.08,30.09,30.02,30.05,117519.0,24.0872,24.0952,24.0391,24.0631,117519.0
2017-06-27 14:10:00,30.05,30.1,30.02,30.1,126429.0,24.0631,24.1032,24.0391,24.1032,126429.0
2017-06-27 14:20:00,30.1,30.18,30.07,30.18,162585.0,24.1032,24.1672,24.0791,24.1672,162585.0
2017-06-27 14:30:00,30.18,30.2,30.1,30.13,101404.0,24.1672,24.1832,24.1032,24.1272,101404.0
2017-06-27 14:40:00,30.13,30.18,30.12,30.17,50931.0,24.1272,24.1672,24.1192,24.1592,50931.0
2017-06-27 14:50:00,30.16,30.18,30.15,30.16,105359.0,24.1512,24.1672,24.1432,24.1512,105359.0
2017-06-27 15:00:00,30.16,30.16,30.09,30.11,87714.0,24.1512,24.1512,24.0952,24.1112,87714.0
2017-06-27 15:10:00,30.11,30.15,30.11,30.13,98832.0,24.1112,24.1432,24.1112,24.1272,98832.0
2017-06-27 15:20:00,30.14,30.15,30.09,30.11,105636.0,24.1352,24.1432,24.0952,24.1112,105636.0
2017-06-27 15:30:00,30.11,30.13,30.08,30.09,152561.0,24.1112,24.1272,24.0872,24.0952,152561.0
2017-06-27 15:40:00,30.08,30.11,30.06,30.08,250473.0,24.0872,24.1112,24.0711,24.0872,250473.0
2017-06-27 15:50:00,30.07,30.08,29.99,29.99,670564.0,24.0791,24.0872,24.0151,24.0151,670564.0
2017-06-28 09:30:00,30.27,30.27,30.03,30.12,268769.0,24.2393,24.2393,24.0471,24.1192,268769.0
2017-06-28 09:40:00,30.12,30.19,30.11,30.13,74601.0,24.1192,24.1752,24.1112,24.1272,74601.0
2017-06-28 09:50:00,30.13,30.21,30.12,30.21,109686.0,24.1272,24.1913,24.1192,24.1913,109686.0
2017-06-28 10:00:00,30.2,30.28,30.19,30.25,104209.0,24.1832,24.2473,24.1752,24.2233,104209.0
2017-06-28 10:10:00,30.25,30.35,30.25,30.32,306174.0,24.2233,24.3034,24.2233,24.2793,306174.0
2017-06-28 10:20:00,30.33,30.38,30.29,30.34,93600.0,24.2873,24.3274,24.2553,24.2954,93600.0
2017-06-28 10:30:00,30.34,30.38,30.32,30.34,60488.0,24.2954,24.3274,24.2793,24.2954,60488.0
2017-06-28 10:40:00,30.34,30.41,30.33,30.38,82355.0,24.2954,24.3514,24.2873,24.3274,82355.0
2017-06-28 10:50:00,30.38,30.43,30.37,30.39,82284.0,24.3274,24.3674,24.3194,24.3354,82284.0
2017-06-28 11:00:00,30.38,30.47,30.38,30.47,94333.0,24.3274,24.3995,24.3274,24.3995,94333.0
2017-06-28 11:10:00,30.47,30.51,30.47,30.51,86272.0,24.3995,24.4315,24.3995,24.4315,86272.0
2017-06-28 11:20:00,30.51,30.51,30.46,30.46,87807.0,24.4315,24.4315,24.3914,24.3914,87807.0
2017-06-28 11:30:00,30.47,30.49,30.44,30.48,111748.0,24.3995,24.4155,24.3754,24.4075,111748.0
2017-06-28 11:40:00,30.46,30.47,30.43,30.45,51037.0,24.3914,24.3995,24.3674,24.3834,51037.0
2017-06-28 11:50:00,30.45,30.5,30.44,30.44,57652.0,24.3834,24.4235,24.3754,24.3754,57652.0
2017-06-28 12:00:00,30.43,30.46,30.43,30.45,50472.0,24.3674,24.3914,24.3674,24.3834,50472.0
2017-06-28 12:10:00,30.45,30.47,30.44,30.45,41689.0,24.3834,24.3995,24.3754,24.3834,41689.0
2017-06-28 12:20:00,30.46,30.46,30.39,30.41,74708.0,24.3914,24.3914,24.3354,24.3514,74708.0
2017-06-28 12:30:00,30.41,30.42,30.4,30.42,52545.0,24.3514,24.3594,24.3434,24.3594,52545.0
2017-06-28 12:40:00,30.42,30.44,30.4,30.44,66772.0,24.3594,24.3754,24.3434,24.3754,66772.0
2017-06-28 12:50:00,30.44,30.45,30.4,30.44,71723.0,24.3754,24.3834,24.3434,24.3754,71723.0
2017-06-28 13:00:00,30.44,30.47,30.43,30.44,38049.0,24.3754,24.3995,24.3674,24.3754,38049.0
2017-06-28 13:10:00,30.44,30.44,30.4,30.41,69212.0,24.3754,24.3754,24.3434,24.3514,69212.0
2017-06-28 13:20:00,30.41,30.42,30.4,30.42,71446.0,24.3514,24.3594,24.3434,24.3594,71446.0
2017-06-28 13:30:00,30.42,30.43,30.41,30.41,97833.0,24.3594,24.3674,24.3514,24.3514,97833.0
2017-06-28 13:40:00,30.42,30.42,30.37,30.37,44572.0,24.3594,24.3594,24.3194,24.3194,44572.0
2017-06-28 13:50:00,30.38,30.41,30.36,30.37,48546.0,24.3274,24.3514,24.3114,24.3194,48546.0
2017-06-28 14:00:00,30.38,30.39,30.36,30.38,62322.0,24.3274,24.3354,24.3114,24.3274,62322.0
2017-06-28 14:10:00,30.38,30.4,30.37,30.39,49309.0,24.3274,24.3434,24.3194,24.3354,49309.0
2017-06-28 14:20:00,30.4,30.42,30.38,30.42,90905.0,24.3434,24.3594,24.3274,24.3594,90905.0
2017-06-28 14:30:00,30.41,30.47,30.41,30.46,93715.0,24.3514,24.3995,24.3514,24.3914,93715.0
2017-06-28 14:40:00,30.47,30.48,30.44,30.48,62031.0,24.3995,24.4075,24.3754,24.4075,62031.0
2017-06-28 14:50:00,30.48,30.51,30.47,30.51,159690.0,24.4075,24.4315,24.3995,24.4315,159690.0
2017-06-28 15:00:00,30.52,30.55,30.51,30.55,101665.0,24.4395,24.4635,24.4315,24.4635,101665.0
2017-06-28 15:10:00,30.55,30.57,30.54,30.55,134179.0,24.4635,24.4795,24.4555,24.4635,134179.0
2017-06-28 15:20:00,30.56,30.6,30.55,30.55,122864.0,24.4715,24.5036,24.4635,24.4635,122864.0
2017-06-28 15:30:00,30.55,30.56,30.5,30.51,113650.0,24.4635,24.4715,24.4235,24.4315,113650.0
2017-06-28 15:40:00,30.5,30.52,30.48,30.48,141728.0,24.4235,24.4395,24.4075,24.4075,141728.0
2017-06-28 15:50:00,30.48,30.52,30.48,30.5,709823.0,24.4075,24.4395,24.4075,24.4235,709823.0
2017-06-29 09:30:00,30.55,30.58,30.37,30.37,238788.0,24.4635,24.4875,24.3194,24.3194,238788.0
2017-06-29 09:40:00,30.37,30.42,30.29,30.41,112623.0,24.3194,24.3594,24.2553,24.3514,112623.0
2017-06-29 09:50:00,30.42,30.51,30.4,30.4,108892.0,24.3594,24.4315,24.3434,24.3434,108892.0
2017-06-29 10:00:00,30.4,30.46,30.35,30.45,121068.0,24.3434,24.3914,24.3034,24.3834,121068.0
2017-06-29 10:10:00,30.45,30.45,30.36,30.37,119199.0,24.3834,24.3834,24.3114,24.3194,119199.0
2017-06-29 10:20:00,30.37,30.44,30.36,30.43,186823.0,24.3194,24.3754,24.3114,24.3674,186823.0
2017-06-29 10:30:00,30.43,30.48,30.42,30.46,132585.0,24.3674,24.4075,24.3594,24.3914,132585.0
2017-06-29 10:40:00,30.46,30.51,30.45,30.49,107704.0,24.3914,24.4315,24.3834,24.4155,107704.0
2017-06-29 10:50:00,30.48,30.52,30.42,30.42,112879.0,24.4075,24.4395,24.3594,24.3594,112879.0
2017-06-29 11:00:00,30.42,30.46,30.42,30.44,231083.0,24.3594,24.3914,24.3594,24.3754,231083.0
2017-06-29 11:10:00,30.44,30.44,30.27,30.29,131851.0,24.3754,24.3754,24.2393,24.2553,131851.0
2017-06-29 11:20:00,30.29,30.32,30.23,30.26,95258.0,24.2553,24.2793,24.2073,24.2313,95258.0
2017-06-29 11:30:00,30.25,30.25,30.08,30.09,161346.0,24.2233,24.2233,24.0872,24.0952,161346.0
2017-06-29 11:40:00,30.08,30.12,30.04,30.1,196520.0,24.0872,24.1192,24.0551,24.1032,196520.0
2017-06-29 11:50:00,30.1,30.1,30.02,30.04,140075.0,24.1032,24.1032,24.0391,24.0551,140075.0
2017-06-29 12:00:00,30.04,30.08,30.0,30.08,99148.0,24.0551,24.0872,24.0231,24.0872,99148.0
2017-06-29 12:10:00,30.08,30.14,30.06,30.08,87197.0,24.0872,24.1352,24.0711,24.0872,87197.0
2017-06-29 12:20:00,30.08,30.13,30.07,30.1,80786.0,24.0872,24.1272,24.0791,24.1032,80786.0
2017-06-29 12:30:00,30.1,30.17,30.1,30.1,119120.0,24.1032,24.1592,24.1032,24.1032,119120.0
2017-06-29 12:40:00,30.1,30.19,30.09,30.15,129637.0,24.1032,24.1752,24.0952,24.1432,129637.0
2017-06-29 12:50:00,30.14,30.18,30.11,30.12,217523.0,24.1352,24.1672,24.1112,24.1192,217523.0
2017-06-29 13:00:00,30.11,30.14,30.03,30.05,120738.0,24.1112,24.1352,24.0471,24.0631,120738.0
2017-06-29 13:10:00,30.05,30.05,29.95,30.01,177728.0,24.0631,24.0631,23.9831,24.0311,177728.0
2017-06-29 13:20:00,30.0,30.03,29.98,30.0,633404.0,24.0231,24.0471,24.0071,24.0231,633404.0
2017-06-29 13:30:00,30.0,30.09,29.98,30.07,224523.0,24.0231,24.0952,24.0071,24.0791,224523.0
2017-06-29 13:40:00,30.07,30.13,30.07,30.08,74119.0,24.0791,24.1272,24.0791,24.0872,74119.0
2017-06-29 13:50:00,30.08,30.16,30.06,30.12,114859.0,24.0872,24.1512,24.0711,24.1192,114859.0
2017-06-29 14:00:00,30.12,30.13,30.07,30.09,95270.0,24.1192,24.1272,24.0791,24.0952,95270.0
2017-06-29 14:10:00,30.09,30.17,30.09,30.14,113497.0,24.0952,24.1592,24.0952,24.1352,113497.0
2017-06-29 14:20:00,30.14,30.3,30.13,30.29,279003.0,24.1352,24.2633,24.1272,24.2553,279003.0
2017-06-29 14:30:00,30.29,30.3,30.25,30.28,237952.0,24.2553,24.2633,24.2233,24.2473,237952.0
2017-06-29 14:40:00,30.28,30.34,30.25,30.26,177885.0,24.2473,24.2954,24.2233,24.2313,177885.0
2017-06-29 14:50:00,30.26,30.35,30.24,30.35,184512.0,24.2313,24.3034,24.2153,24.3034,184512.0
2017-06-29 15:00:00,30.35,30.44,30.34,30.42,337753.0,24.3034,24.3754,24.2954,24.3594,337753.0
2017-06-29 15:10:00,30.42,30.44,30.36,30.43,181247.0,24.3594,24.3754,24.3114,24.3674,181247.0
2017-06-29 15:20:00,30.43,30.44,30.37,30.39,240663.0,24.3674,24.3754,24.3194,24.3354,240663.0
2017-06-29 15:30:00,30.39,30.45,30.38,30.45,234757.0,24.3354,24.3834,24.3274,24.3834,234757.0
2017-06-29 15:40:00,30.45,30.46,30.43,30.45,348372.0,24.3834,24.3914,24.3674,24.3834,348372.0
2017-06-29 15:50:00,30.45,30.48,30.37,30.38,757577.0,24.3834,24.4075,24.3194,24.3274,757577.0
2017-06-30 09:30:00,30.42,30.42,30.26,30.35,237061.0,24.3594,24.3594,24.2313,24.3034,237061.0
2017-06-30 09:40:00,30.35,30.35,30.22,30.22,273167.0,24.3034,24.3034,24.1993,24.1993,273167.0
2017-06-30 09:50:00,30.22,30.26,30.09,30.12,352119.0,24.1993,24.2313,24.0952,24.1192,352119.0
2017-06-30 10:00:00,30.12,30.15,30.05,30.06,326212.0,24.1192,24.1432,24.0631,24.0711,326212.0
2017-06-30 10:10:00,30.07,30.16,30.04,30.1,158847.0,24.0791,24.1512,24.0551,24.1032,158847.0
2017-06-30 10:20:00,30.1,30.21,30.08,30.16,200526.0,24.1032,24.1913,24.0872,24.1512,200526.0
2017-06-30 10:30:00,30.16,30.17,30.11,30.12,111915.0,24.1512,24.1592,24.1112,24.1192,111915.0
2017-06-30 10:40:00,30.12,30.13,30.06,30.07,173343.0,24.1192,24.1272,24.0711,24.0791,173343.0
2017-06-30 10:50:00,30.07,30.13,30.05,30.13,103690.0,24.0791,24.1272,24.0631,24.1272,103690.0
2017-06-30 11:00:00,30.12,30.13,30.08,30.12,182330.0,24.1192,24.1272,24.0872,24.1192,182330.0
2017-06-30 11:10:00,30.13,30.16,30.08,30.08,113109.0,24.1272,24.1512,24.0872,24.0872,113109.0
2017-06-30 11:20:00,30.09,30.1,30.04,30.06,193360.0,24.0952,24.1032,24.0551,24.0711,193360.0
2017-06-30 11:30:00,30.05,30.08,30.04,30.05,179024.0,24.0631,24.0872,24.0551,24.0631,179024.0
2017-06-30 11:40:00,30.06,30.06,30.03,30.05,90807.0,24.0711,24.0711,24.0471,24.0631,90807.0
2017-06-30 11:50:00,30.06,30.12,30.04,30.11,113362.0,24.0711,24.1192,24.0551,24.1112,113362.0
2017-06-30 12:00:00,30.11,30.14,30.08,30.11,303342.0,24.1112,24.1352,24.0872,24.1112,303342.0
2017-06-30 12:10:00,30.11,30.11,30.07,30.08,206910.0,24.1112,24.1112,24.0791,24.0872,206910.0
2017-06-30 12:20:00,30.08,30.08,30.05,30.05,77174.0,24.0872,24.0872,24.0631,24.0631,77174.0
2017-06-30 12:30:00,30.06,30.06,30.01,30.01,279377.0,24.0711,24.0711,24.0311,24.0311,279377.0
2017-06-30 12:40:00,30.01,30.02,29.96,29.96,154556.0,24.0311,24.0391,23.9911,23.9911,154556.0
2017-06-30 12:50:00,29.96,30.0,29.96,30.0,76403.0,23.9911,24.0231,23.9911,24.0231,76403.0
2017-06-30 13:00:00,30.0,30.06,29.99,30.03,92697.0,24.0231,24.0711,24.0151,24.0471,92697.0
2017-06-30 13:10:00,30.03,30.04,30.02,30.04,68199.0,24.0471,24.0551,24.0391,24.0551,68199.0
2017-06-30 13:20:00,30.04,30.05,30.01,30.04,128775.0,24.0551,24.0631,24.0311,24.0551,128775.0
2017-06-30 13:30:00,30.04,30.05,30.02,30.05,70322.0,24.0551,24.0631,24.0391,24.0631,70322.0
2017-06-30 13:40:00,30.05,30.05,30.04,30.05,37946.0,24.0631,24.0631,24.0551,24.0631,37946.0
2017-06-30 13:50:00,30.05,30.06,30.03,30.05,119002.0,24.0631,24.0711,24.0471,24.0631,119002.0
2017-06-30 14:00:00,30.04,30.08,30.04,30.07,136574.0,24.0551,24.0872,24.0551,24.0791,136574.0
2017-06-30 14:10:00,30.07,30.08,30.04,30.05,129329.0,24.0791,24.0872,24.0551,24.0631,129329.0
2017-06-30 14:20:00,30.06,30.1,30.05,30.09,100783.0,24.0711,24.1032,24.0631,24.0952,100783.0
2017-06-30 14:30:00,30.09,30.13,30.08,30.13,65052.0,24.0952,24.1272,24.0872,24.1272,65052.0
2017-06-30 14:40:00,30.13,30.18,30.11,30.18,115010.0,24.1272,24.1672,24.1112,24.1672,115010.0
2017-06-30 14:50:00,30.18,30.18,30.15,30.15,75889.0,24.1672,24.1672,24.1432,24.1432,75889.0
2017-06-30 15:00:00,30.15,30.17,30.15,30.16,91218.0,24.1432,24.1592,24.1432,24.1512,91218.0
2017-06-30 15:10:00,30.16,30.17,30.13,30.16,133880.0,24.1512,24.1592,24.1272,24.1512,133880.0
2017-06-30 15:20:00,30.16,30.2,30.15,30.18,102260.0,24.1512,24.1832,24.1432,24.1672,102260.0
2017-06-30 15:30:00,30.18,30.19,30.14,30.15,154857.0,24.1672,24.1752,24.1352,24.1432,154857.0
2017-06-30 15:40:00,30.15,30.2,30.14,30.2,311641.0,24.1432,24.1832,24.1352,24.1832,311641.0
2017-06-30 15:50:00,30.19,30.2,30.05,30.05,826386.0,24.1752,24.1832,24.0631,24.0631,826386.0
2017-07-03 09:30:00,30.25,30.31,30.07,30.12,185418.0,24.2233,24.2713,24.0791,24.1192,185418.0
2017-07-03 09:40:00,30.13,30.26,30.12,30.25,159022.0,24.1272,24.2313,24.1192,24.2233,159022.0
2017-07-03 09:50:00,30.25,30.26,30.16,30.19,160051.0,24.2233,24.2313,24.1512,24.1752,160051.0
2017-07-03 10:00:00,30.19,30.25,30.17,30.24,130907.0,24.1752,24.2233,24.1592,24.2153,130907.0
2017-07-03 10:10:00,30.24,30.29,30.21,30.22,101695.0,24.2153,24.2553,24.1913,24.1993,101695.0
2017-07-03 10:20:00,30.22,30.22,30.14,30.18,97803.0,24.1993,24.1993,24.1352,24.1672,97803.0
2017-07-03 10:30:00,30.18,30.22,30.17,30.2,85327.0,24.1672,24.1993,24.1592,24.1832,85327.0
2017-07-03 10:40:00,30.2,30.24,30.19,30.23,84386.0,24.1832,24.2153,24.1752,24.2073,84386.0
2017-07-03 10:50:00,30.23,30.26,30.22,30.26,109515.0,24.2073,24.2313,24.1993,24.2313,109515.0
2017-07-03 11:00:00,30.26,30.27,30.22,30.27,194195.0,24.2313,24.2393,24.1993,24.2393,194195.0
2017-07-03 11:10:00,30.27,30.27,30.23,30.25,117172.0,24.2393,24.2393,24.2073,24.2233,117172.0
2017-07-03 11:20:00,30.25,30.31,30.23,30.29,124585.0,24.2233,24.2713,24.2073,24.2553,124585.0
2017-07-03 11:30:00,30.28,30.3,30.23,30.26,109795.0,24.2473,24.2633,24.2073,24.2313,109795.0
2017-07-03 11:40:00,30.26,30.29,30.26,30.29,83692.0,24.2313,24.2553,24.2313,24.2553,83692.0
2017-07-03 11:50:00,30.29,30.29,30.25,30.29,84876.0,24.2553,24.2553,24.2233,24.2553,84876.0
2017-07-03 12:00:00,30.28,30.28,30.21,30.21,120392.0,24.2473,24.2473,24.1913,24.1913,120392.0
2017-07-03 12:10:00,30.21,30.22,30.15,30.16,88252.0,24.1913,24.1993,24.1432,24.1512,88252.0
2017-07-03 12:20:00,30.16,30.21,30.14,30.2,96730.0,24.1512,24.1913,24.1352,24.1832,96730.0
2017-07-03 12:30:00,30.2,30.2,30.16,30.18,150407.0,24.1832,24.1832,24.1512,24.1672,150407.0
2017-07-03 12:40:00,30.18,30.21,30.17,30.19,170358.0,24.1672,24.1913,24.1592,24.1752,170358.0
2017-07-03 12:50:00,30.2,30.22,30.12,30.12,243446.0,24.1832,24.1993,24.1192,24.1192,243446.0
2017-07-05 09:30:00,30.25,30.38,30.23,30.37,229655.0,24.2233,24.3274,24.2073,24.3194,229655.0
2017-07-05 09:40:00,30.37,30.4,30.29,30.33,255568.0,24.3194,24.3434,24.2553,24.2873,255568.0
2017-07-05 09:50:00,30.33,30.34,30.2,30.23,90239.0,24.2873,24.2954,24.1832,24.2073,90239.0
2017-07-05 10:00:00,30.23,30.27,30.22,30.26,94429.0,24.2073,24.2393,24.1993,24.2313,94429.0
2017-07-05 10:10:00,30.25,30.27,30.18,30.2,68272.0,24.2233,24.2393,24.1672,24.1832,68272.0
2017-07-05 10:20:00,30.2,30.2,30.11,30.17,161924.0,24.1832,24.1832,24.1112,24.1592,161924.0
2017-07-05 10:30:00,30.18,30.28,30.17,30.28,85398.0,24.1672,24.2473,24.1592,24.2473,85398.0
2017-07-05 10:40:00,30.28,30.37,30.26,30.35,156181.0,24.2473,24.3194,24.2313,24.3034,156181.0
2017-07-05 10:50:00,30.35,30.37,30.32,30.35,62738.0,24.3034,24.3194,24.2793,24.3034,62738.0
2017-07-05 11:00:00,30.35,30.39,30.33,30.34,72759.0,24.3034,24.3354,24.2873,24.2954,72759.0
2017-07-05 11:10:00,30.34,30.37,30.31,30.37,93765.0,24.2954,24.3194,24.2713,24.3194,93765.0
2017-07-05 11:20:00,30.37,30.48,30.36,30.46,179823.0,24.3194,24.4075,24.3114,24.3914,179823.0
2017-07-05 11:30:00,30.45,30.49,30.41,30.46,167852.0,24.3834,24.4155,24.3514,24.3914,167852.0
2017-07-05 11:40:00,30.46,30.48,30.43,30.47,59941.0,24.3914,24.4075,24.3674,24.3995,59941.0
2017-07-05 11:50:00,30.47,30.54,30.47,30.52,146599.0,24.3995,24.4555,24.3995,24.4395,146599.0
2017-07-05 12:00:00,30.52,30.55,30.49,30.51,87197.0,24.4395,24.4635,24.4155,24.4315,87197.0
2017-07-05 12:10:00,30.52,30.55,30.51,30.51,51361.0,24.4395,24.4635,24.4315,24.4315,51361.0
2017-07-05 12:20:00,30.51,30.56,30.48,30.55,116845.0,24.4315,24.4715,24.4075,24.4635,116845.0
2017-07-05 12:30:00,30.55,30.56,30.51,30.54,45515.0,24.4635,24.4715,24.4315,24.4555,45515.0
2017-07-05 12:40:00,30.54,30.56,30.53,30.55,42628.0,24.4555,24.4715,24.4475,24.4635,42628.0
2017-07-05 12:50:00,30.55,30.57,30.53,30.53,56113.0,24.4635,24.4795,24.4475,24.4475,56113.0
2017-07-05 13:00:00,30.52,30.56,30.52,30.55,48734.0,24.4395,24.4715,24.4395,24.4635,48734.0
2017-07-05 13:10:00,30.56,30.6,30.55,30.58,81555.0,24.4715,24.5036,24.4635,24.4875,81555.0
2017-07-05 13:20:00,30.58,30.62,30.57,30.59,61871.0,24.4875,24.5196,24.4795,24.4955,61871.0
2017-07-05 13:30:00,30.59,30.61,30.57,30.6,60082.0,24.4955,24.5116,24.4795,24.5036,60082.0
2017-07-05 13:40:00,30.59,30.62,30.56,30.58,88648.0,24.4955,24.5196,24.4715,24.4875,88648.0
2017-07-05 13:50:00,30.58,30.59,30.56,30.58,62662.0,24.4875,24.4955,24.4715,24.4875,62662.0
2017-07-05 14:00:00,30.57,30.58,30.5,30.52,95916.0,24.4795,24.4875,24.4235,24.4395,95916.0
2017-07-05 14:10:00,30.52,30.55,30.48,30.48,177046.0,24.4395,24.4635,24.4075,24.4075,177046.0
2017-07-05 14:20:00,30.48,30.48,30.38,30.46,294916.0,24.4075,24.4075,24.3274,24.3914,294916.0
2017-07-05 14:30:00,30.46,30.49,30.43,30.49,98480.0,24.3914,24.4155,24.3674,24.4155,98480.0
2017-07-05 14:40:00,30.49,30.5,30.37,30.37,161274.0,24.4155,24.4235,24.3194,24.3194,161274.0
2017-07-05 14:50:00,30.37,30.39,30.35,30.38,203217.0,24.3194,24.3354,24.3034,24.3274,203217.0
2017-07-05 15:00:00,30.38,30.39,30.35,30.38,106930.0,24.3274,24.3354,24.3034,24.3274,106930.0
2017-07-05 15:10:00,30.38,30.42,30.37,30.42,87661.0,24.3274,24.3594,24.3194,24.3594,87661.0
2017-07-05 15:20:00,30.42,30.45,30.41,30.43,102280.0,24.3594,24.3834,24.3514,24.3674,102280.0
2017-07-05 15:30:00,30.43,30.47,30.42,30.47,183717.0,24.3674,24.3995,24.3594,24.3995,183717.0
2017-07-05 15:40:00,30.47,30.52,30.45,30.45,255896.0,24.3995,24.4395,24.3834,24.3834,255896.0
2017-07-05 15:50:00,30.46,30.51,30.44,30.48,558194.0,24.3914,24.4315,24.3754,24.4075,558194.0
2017-07-06 09:30:00,30.31,30.43,30.23,30.29,162018.0,24.2713,24.3674,24.2073,24.2553,162018.0
2017-07-06 09:40:00,30.29,30.31,30.18,30.22,120392.0,24.2553,24.2713,24.1672,24.1993,120392.0
2017-07-06 09:50:00,30.21,30.28,30.2,30.21,97439.0,24.1913,24.2473,24.1832,24.1913,97439.0
2017-07-06 10:00:00,30.21,30.24,30.1,30.13,70688.0,24.1913,24.2153,24.1032,24.1272,70688.0
2017-07-06 10:10:00,30.12,30.16,30.1,30.13,176868.0,24.1192,24.1512,24.1032,24.1272,176868.0
2017-07-06 10:20:00,30.13,30.15,30.09,30.14,91146.0,24.1272,24.1432,24.0952,24.1352,91146.0
2017-07-06 10:30:00,30.13,30.16,30.09,30.16,71230.0,24.1272,24.1512,24.0952,24.1512,71230.0
2017-07-06 10:40:00,30.15,30.17,30.08,30.09,136841.0,24.1432,24.1592,24.0872,24.0952,136841.0
2017-07-06 10:50:00,30.1,30.1,30.04,30.05,122949.0,24.1032,24.1032,24.0551,24.0631,122949.0
2017-07-06 11:00:00,30.05,30.09,30.02,30.02,284720.0,24.0631,24.0952,24.0391,24.0391,284720.0
2017-07-06 11:10:00,30.02,30.03,29.94,29.96,234689.0,24.0391,24.0471,23.975,23.9911,234689.0
2017-07-06 11:20:00,29.97,30.05,29.96,30.05,214362.0,23.9991,24.0631,23.9911,24.0631,214362.0
2017-07-06 11:30:00,30.05,30.16,30.04,30.11,512210.0,24.0631,24.1512,24.0551,24.1112,512210.0
2017-07-06 11:40:00,30.12,30.12,30.05,30.07,115088.0,24.1192,24.1192,24.0631,24.0791,115088.0
2017-07-06 11:50:00,30.06,30.07,30.02,30.04,97833.0,24.0711,24.0791,24.0391,24.0551,97833.0
2017-07-06 12:00:00,30.04,30.06,30.03,30.05,140914.0,24.0551,24.0711,24.0471,24.0631,140914.0
2017-07-06 12:10:00,30.05,30.06,30.02,30.02,57088.0,24.0631,24.0711,24.0391,24.0391,57088.0
2017-07-06 12:20:00,30.02,30.02,29.95,29.95,78537.0,24.0391,24.0391,23.9831,23.9831,78537.0
2017-07-06 12:30:00,29.95,30.01,29.94,30.0,82834.0,23.9831,24.0311,23.975,24.0231,82834.0
2017-07-06 12:40:00,30.0,30.01,29.97,29.98,50526.0,24.0231,24.0311,23.9991,24.0071,50526.0
2017-07-06 12:50:00,29.99,29.99,29.94,29.96,67124.0,24.0151,24.0151,23.975,23.9911,67124.0
2017-07-06 13:00:00,29.96,30.05,29.96,30.03,59226.0,23.9911,24.0631,23.9911,24.0471,59226.0
2017-07-06 13:10:00,30.03,30.1,30.02,30.09,59892.0,24.0471,24.1032,24.0391,24.0952,59892.0
2017-07-06 13:20:00,30.09,30.09,30.06,30.07,52614.0,24.0952,24.0952,24.0711,24.0791,52614.0
2017-07-06 13:30:00,30.07,30.07,30.01,30.02,120907.0,24.0791,24.0791,24.0311,24.0391,120907.0
2017-07-06 13:40:00,30.01,30.02,29.97,30.01,80111.0,24.0311,24.0391,23.9991,24.0311,80111.0
2017-07-06 13:50:00,30.01,30.01,29.98,29.98,36807.0,24.0311,24.0311,24.0071,24.0071,36807.0
2017-07-06 14:00:00,29.98,30.0,29.97,30.0,74058.0,24.0071,24.0231,23.9991,24.0231,74058.0
2017-07-06 14:10:00,30.0,30.0,29.94,29.95,75546.0,24.0231,24.0231,23.975,23.9831,75546.0
2017-07-06 14:20:00,29.95,30.0,29.95,29.97,69582.0,23.9831,24.0231,23.9831,23.9991,69582.0
2017-07-06 14:30:00,29.97,29.98,29.92,29.93,68938.0,23.9991,24.0071,23.959,23.967,68938.0
2017-07-06 14:40:00,29.92,29.93,29.88,29.92,155449.0,23.959,23.967,23.927,23.959,155449.0
2017-07-06 14:50:00,29.92,29.92,29.88,29.9,52755.0,23.959,23.959,23.927,23.943,52755.0
2017-07-06 15:00:00,29.9,29.92,29.88,29.9,128852.0,23.943,23.959,23.927,23.943,128852.0
2017-07-06 15:10:00,29.9,29.9,29.84,29.88,136019.0,23.943,23.943,23.895,23.927,136019.0
2017-07-06 15:20:00,29.88,29.88,29.83,29.84,106920.0,23.927,23.927,23.887,23.895,106920.0
2017-07-06 15:30:00,29.84,29.84,29.78,29.79,256187.0,23.895,23.895,23.8469,23.8549,256187.0
2017-07-06 15:40:00,29.79,29.8,29.76,29.8,274454.0,23.8549,23.8629,23.8309,23.8629,274454.0
2017-07-06 15:50:00,29.8,29.83,29.79,29.82,606881.0,23.8629,23.887,23.8549,23.879,606881.0
2017-07-07 09:30:00,29.9,30.02,29.85,29.97,210311.0,23.943,24.0391,23.903,23.9991,210311.0
2017-07-07 09:40:00,29.96,30.01,29.87,30.01,155128.0,23.9911,24.0311,23.919,24.0311,155128.0
2017-07-07 09:50:00,30.01,30.11,30.01,30.07,69761.0,24.0311,24.1112,24.0311,24.0791,69761.0
2017-07-07 10:00:00,30.06,30.07,30.0,30.01,74548.0,24.0711,24.0791,24.0231,24.0311,74548.0
2017-07-07 10:10:00,30.01,30.05,29.99,30.0,79292.0,24.0311,24.0631,24.0151,24.0231,79292.0
2017-07-07 10:20:00,29.99,30.08,29.98,30.07,61262.0,24.0151,24.0872,24.0071,24.0791,61262.0
2017-07-07 10:30:00,30.08,30.1,30.05,30.08,59498.0,24.0872,24.1032,24.0631,24.0872,59498.0
2017-07-07 10:40:00,30.07,30.09,30.04,30.05,114962.0,24.0791,24.0952,24.0551,24.0631,114962.0
2017-07-07 10:50:00,30.04,30.09,30.03,30.05,85837.0,24.0551,24.0952,24.0471,24.0631,85837.0
2017-07-07 11:00:00,30.05,30.09,30.04,30.04,58661.0,24.0631,24.0952,24.0551,24.0551,58661.0
2017-07-07 11:10:00,30.04,30.05,30.0,30.0,73120.0,24.0551,24.0631,24.0231,24.0231,73120.0
2017-07-07 11:20:00,30.01,30.08,30.0,30.05,168882.0,24.0311,24.0872,24.0231,24.0631,168882.0
2017-07-07 11:30:00,30.06,30.1,30.05,30.09,164815.0,24.0711,24.1032,24.0631,24.0952,164815.0
2017-07-07 11:40:00,30.09,30.1,30.07,30.1,150480.0,24.0952,24.1032,24.0791,24.1032,150480.0
2017-07-07 11:50:00,30.1,30.22,30.1,30.22,222414.0,24.1032,24.1993,24.1032,24.1993,222414.0
2017-07-07 12:00:00,30.21,30.26,30.17,30.25,127639.0,24.1913,24.2313,24.1592,24.2233,127639.0
2017-07-07 12:10:00,30.25,30.32,30.25,30.27,176112.0,24.2233,24.2793,24.2233,24.2393,176112.0
2017-07-07 12:20:00,30.27,30.32,30.25,30.29,86519.0,24.2393,24.2793,24.2233,24.2553,86519.0
2017-07-07 12:30:00,30.28,30.32,30.25,30.26,55608.0,24.2473,24.2793,24.2233,24.2313,55608.0
2017-07-07 12:40:00,30.26,30.3,30.26,30.29,46939.0,24.2313,24.2633,24.2313,24.2553,46939.0
2017-07-07 12:50:00,30.28,30.33,30.28,30.33,55164.0,24.2473,24.2873,24.2473,24.2873,55164.0
2017-07-07 13:00:00,30.32,30.37,30.32,30.37,30257.0,24.2793,24.3194,24.2793,24.3194,30257.0
2017-07-07 13:10:00,30.37,30.38,30.35,30.36,43580.0,24.3194,24.3274,24.3034,24.3114,43580.0
2017-07-07 13:20:00,30.37,30.37,30.34,30.36,41760.0,24.3194,24.3194,24.2954,24.3114,41760.0
2017-07-07 13:30:00,30.36,30.36,30.34,30.36,60776.0,24.3114,24.3114,24.2954,24.3114,60776.0
2017-07-07 13:40:00,30.36,30.36,30.33,30.34,53089.0,24.3114,24.3114,24.2873,24.2954,53089.0
2017-07-07 13:50:00,30.33,30.36,30.31,30.36,71330.0,24.2873,24.3114,24.2713,24.3114,71330.0
2017-07-07 14:00:00,30.36,30.36,30.32,30.32,36485.0,24.3114,24.3114,24.2793,24.2793,36485.0
2017-07-07 14:10:00,30.33,30.34,30.31,30.32,48046.0,24.2873,24.2954,24.2713,24.2793,48046.0
2017-07-07 14:20:00,30.32,30.32,30.28,30.3,46001.0,24.2793,24.2793,24.2473,24.2633,46001.0
2017-07-07 14:30:00,30.3,30.31,30.29,30.29,27917.0,24.2633,24.2713,24.2553,24.2553,27917.0
2017-07-07 14:40:00,30.29,30.32,30.29,30.32,36035.0,24.2553,24.2793,24.2553,24.2793,36035.0
2017-07-07 14:50:00,30.32,30.34,30.31,30.32,60337.0,24.2793,24.2954,24.2713,24.2793,60337.0
2017-07-07 15:00:00,30.32,30.32,30.28,30.3,62558.0,24.2793,24.2793,24.2473,24.2633,62558.0
2017-07-07 15:10:00,30.3,30.33,30.29,30.31,98971.0,24.2633,24.2873,24.2553,24.2713,98971.0
2017-07-07 15:20:00,30.32,30.32,30.29,30.3,91454.0,24.2793,24.2793,24.2553,24.2633,91454.0
2017-07-07 15:30:00,30.29,30.34,30.28,30.29,158844.0,24.2553,24.2954,24.2473,24.2553,158844.0
2017-07-07 15:40:00,30.29,30.29,30.26,30.26,138123.0,24.2553,24.2553,24.2313,24.2313,138123.0
2017-07-07 15:50:00,30.27,30.29,30.26,30.26,277723.0,24.2393,24.2553,24.2313,24.2313,277723.0
2017-07-10 09:30:00,30.17,30.34,30.12,30.29,185613.0,24.1592,24.2954,24.1192,24.2553,185613.0
2017-07-10 09:40:00,30.28,30.31,30.2,30.3,90181.0,24.2473,24.2713,24.1832,24.2633,90181.0
2017-07-10 09:50:00,30.3,30.31,30.2,30.22,45697.0,24.2633,24.2713,24.1832,24.1993,45697.0
2017-07-10 10:00:00,30.23,30.35,30.22,30.32,66417.0,24.2073,24.3034,24.1993,24.2793,66417.0
2017-07-10 10:10:00,30.33,30.34,30.3,30.34,36911.0,24.2873,24.2954,24.2633,24.2954,36911.0
2017-07-10 10:20:00,30.34,30.37,30.31,30.34,48223.0,24.2954,24.3194,24.2713,24.2954,48223.0
2017-07-10 10:30:00,30.35,30.37,30.28,30.33,71270.0,24.3034,24.3194,24.2473,24.2873,71270.0
2017-07-10 10:40:00,30.33,30.36,30.32,30.35,45274.0,24.2873,24.3114,24.2793,24.3034,45274.0
2017-07-10 10:50:00,30.35,30.38,30.34,30.35,115329.0,24.3034,24.3274,24.2954,24.3034,115329.0
2017-07-10 11:00:00,30.35,30.39,30.34,30.38,57699.0,24.3034,24.3354,24.2954,24.3274,57699.0
2017-07-10 11:10:00,30.38,30.39,30.33,30.33,65779.0,24.3274,24.3354,24.2873,24.2873,65779.0
2017-07-10 11:20:00,30.33,30.34,30.3,30.3,45502.0,24.2873,24.2954,24.2633,24.2633,45502.0
2017-07-10 11:30:00,30.31,30.39,30.31,30.38,66658.0,24.2713,24.3354,24.2713,24.3274,66658.0
2017-07-10 11:40:00,30.38,30.4,30.37,30.39,34471.0,24.3274,24.3434,24.3194,24.3354,34471.0
2017-07-10 11:50:00,30.38,30.39,30.33,30.35,31282.0,24.3274,24.3354,24.2873,24.3034,31282.0
2017-07-10 12:00:00,30.35,30.4,30.34,30.37,33705.0,24.3034,24.3434,24.2954,24.3194,33705.0
2017-07-10 12:10:00,30.36,30.39,30.35,30.38,28101.0,24.3114,24.3354,24.3034,24.3274,28101.0
2017-07-10 12:20:00,30.38,30.4,30.38,30.39,19905.0,24.3274,24.3434,24.3274,24.3354,19905.0
2017-07-10 12:30:00,30.39,30.4,30.37,30.39,32361.0,24.3354,24.3434,24.3194,24.3354,32361.0
2017-07-10 12:40:00,30.39,30.4,30.37,30.39,21458.0,24.3354,24.3434,24.3194,24.3354,21458.0
2017-07-10 12:50:00,30.39,30.4,30.37,30.39,27471.0,24.3354,24.3434,24.3194,24.3354,27471.0
2017-07-10 13:00:00,30.4,30.47,30.39,30.46,108442.0,24.3434,24.3995,24.3354,24.3914,108442.0
2017-07-10 13:10:00,30.46,30.48,30.43,30.43,87426.0,24.3914,24.4075,24.3674,24.3674,87426.0
2017-07-10 13:20:00,30.44,30.46,30.42,30.45,32688.0,24.3754,24.3914,24.3594,24.3834,32688.0
2017-07-10 13:30:00,30.46,30.49,30.45,30.48,77357.0,24.3914,24.4155,24.3834,24.4075,77357.0
2017-07-10 13:40:00,30.48,30.54,30.48,30.54,100641.0,24.4075,24.4555,24.4075,24.4555,100641.0
2017-07-10 13:50:00,30.54,30.57,30.53,30.54,52308.0,24.4555,24.4795,24.4475,24.4555,52308.0
2017-07-10 14:00:00,30.53,30.55,30.51,30.52,36981.0,24.4475,24.4635,24.4315,24.4395,36981.0
2017-07-10 14:10:00,30.52,30.57,30.51,30.55,73953.0,24.4395,24.4795,24.4315,24.4635,73953.0
2017-07-10 14:20:00,30.55,30.58,30.54,30.55,45820.0,24.4635,24.4875,24.4555,24.4635,45820.0
2017-07-10 14:30:00,30.54,30.58,30.54,30.58,63686.0,24.4555,24.4875,24.4555,24.4875,63686.0
2017-07-10 14:40:00,30.57,30.58,30.54,30.55,41701.0,24.4795,24.4875,24.4555,24.4635,41701.0
2017-07-10 14:50:00,30.54,30.57,30.53,30.54,63480.0,24.4555,24.4795,24.4475,24.4555,63480.0
2017-07-10 15:00:00,30.54,30.57,30.53,30.55,61451.0,24.4555,24.4795,24.4475,24.4635,61451.0
2017-07-10 15:10:00,30.55,30.57,30.5,30.52,70956.0,24.4635,24.4795,24.4235,24.4395,70956.0
2017-07-10 15:20:00,30.52,30.55,30.51,30.55,63394.0,24.4395,24.4635,24.4315,24.4635,63394.0
2017-07-10 15:30:00,30.55,30.59,30.54,30.59,121401.0,24.4635,24.4955,24.4555,24.4955,121401.0
2017-07-10 15:40:00,30.59,30.6,30.53,30.54,126503.0,24.4955,24.5036,24.4475,24.4555,126503.0
2017-07-10 15:50:00,30.54,30.56,30.52,30.54,260015.0,24.4555,24.4715,24.4395,24.4555,260015.0
2017-07-11 09:30:00,30.56,30.57,30.43,30.57,180242.0,24.4715,24.4795,24.3674,24.4795,180242.0
2017-07-11 09:40:00,30.56,30.64,30.55,30.59,124448.0,24.4715,24.5356,24.4635,24.4955,124448.0
2017-07-11 09:50:00,30.59,30.66,30.57,30.65,107668.0,24.4955,24.5516,24.4795,24.5436,107668.0
2017-07-11 10:00:00,30.66,30.68,30.58,30.61,104942.0,24.5516,24.5676,24.4875,24.5116,104942.0
2017-07-11 10:10:00,30.61,30.61,30.56,30.58,69560.0,24.5116,24.5116,24.4715,24.4875,69560.0
2017-07-11 10:20:00,30.58,30.59,30.53,30.53,75968.0,24.4875,24.4955,24.4475,24.4475,75968.0
2017-07-11 10:30:00,30.53,30.56,30.47,30.49,287676.0,24.4475,24.4715,24.3995,24.4155,287676.0
2017-07-11 10:40:00,30.5,30.52,30.48,30.5,118964.0,24.4235,24.4395,24.4075,24.4235,118964.0
2017-07-11 10:50:00,30.5,30.52,30.44,30.46,134824.0,24.4235,24.4395,24.3754,24.3914,134824.0
2017-07-11 11:00:00,30.46,30.51,30.45,30.46,189044.0,24.3914,24.4315,24.3834,24.3914,189044.0
2017-07-11 11:10:00,30.46,30.47,30.34,30.35,156619.0,24.3914,24.3995,24.2954,24.3034,156619.0
2017-07-11 11:20:00,30.35,30.38,30.24,30.31,107046.0,24.3034,24.3274,24.2153,24.2713,107046.0
2017-07-11 11:30:00,30.31,30.42,30.29,30.38,66480.0,24.2713,24.3594,24.2553,24.3274,66480.0
2017-07-11 11:40:00,30.38,30.44,30.36,30.4,72574.0,24.3274,24.3754,24.3114,24.3434,72574.0
2017-07-11 11:50:00,30.41,30.43,30.38,30.41,46735.0,24.3514,24.3674,24.3274,24.3514,46735.0
2017-07-11 12:00:00,30.41,30.42,30.38,30.4,49559.0,24.3514,24.3594,24.3274,24.3434,49559.0
2017-07-11 12:10:00,30.39,30.41,30.35,30.38,57915.0,24.3354,24.3514,24.3034,24.3274,57915.0
2017-07-11 12:20:00,30.38,30.41,30.36,30.4,34928.0,24.3274,24.3514,24.3114,24.3434,34928.0
2017-07-11 12:30:00,30.4,30.41,30.35,30.36,33808.0,24.3434,24.3514,24.3034,24.3114,33808.0
2017-07-11 12:40:00,30.36,30.4,30.35,30.38,31835.0,24.3114,24.3434,24.3034,24.3274,31835.0
2017-07-11 12:50:00,30.38,30.39,30.36,30.36,43961.0,24.3274,24.3354,24.3114,24.3114,43961.0
2017-07-11 13:00:00,30.36,30.37,30.32,30.33,81243.0,24.3114,24.3194,24.2793,24.2873,81243.0
2017-07-11 13:10:00,30.33,30.33,30.31,30.32,38059.0,24.2873,24.2873,24.2713,24.2793,38059.0
2017-07-11 13:20:00,30.32,30.32,30.3,30.3,70527.0,24.2793,24.2793,24.2633,24.2633,70527.0
2017-07-11 13:30:00,30.3,30.32,30.29,30.32,36181.0,24.2633,24.2793,24.2553,24.2793,36181.0
2017-07-11 13:40:00,30.32,30.39,30.31,30.39,48342.0,24.2793,24.3354,24.2713,24.3354,48342.0
2017-07-11 13:50:00,30.39,30.44,30.38,30.42,51428.0,24.3354,24.3754,24.3274,24.3594,51428.0
2017-07-11 14:00:00,30.43,30.44,30.38,30.39,121894.0,24.3674,24.3754,24.3274,24.3354,121894.0
2017-07-11 14:10:00,30.39,30.4,30.37,30.37,56648.0,24.3354,24.3434,24.3194,24.3194,56648.0
2017-07-11 14:20:00,30.37,30.4,30.37,30.39,45767.0,24.3194,24.3434,24.3194,24.3354,45767.0
2017-07-11 14:30:00,30.4,30.41,30.36,30.36,59441.0,24.3434,24.3514,24.3114,24.3114,59441.0
2017-07-11 14:40:00,30.36,30.37,30.35,30.35,49270.0,24.3114,24.3194,24.3034,24.3034,49270.0
2017-07-11 14:50:00,30.35,30.38,30.35,30.37,60433.0,24.3034,24.3274,24.3034,24.3194,60433.0
2017-07-11 15:00:00,30.37,30.4,30.37,30.39,92979.0,24.3194,24.3434,24.3194,24.3354,92979.0
2017-07-11 15:10:00,30.4,30.42,30.35,30.36,124537.0,24.3434,24.3594,24.3034,24.3114,124537.0
2017-07-11 15:20:00,30.36,30.37,30.35,30.35,88001.0,24.3114,24.3194,24.3034,24.3034,88001.0
2017-07-11 15:30:00,30.36,30.38,30.34,30.36,189550.0,24.3114,24.3274,24.2954,24.3114,189550.0
2017-07-11 15:40:00,30.36,30.36,30.35,30.36,283142.0,24.3114,24.3114,24.3034,24.3114,283142.0
2017-07-11 15:50:00,30.35,30.36,30.33,30.34,629739.0,24.3034,24.3114,24.2873,24.2954,629739.0
2017-07-12 09:30:00,30.52,30.68,30.52,30.67,154464.0,24.4395,24.5676,24.4395,24.5596,154464.0
2017-07-12 09:40:00,30.68,30.72,30.59,30.62,147512.0,24.5676,24.5996,24.4955,24.5196,147512.0
2017-07-12 09:50:00,30.61,30.65,30.6,30.64,76520.0,24.5116,24.5436,24.5036,24.5356,76520.0
2017-07-12 10:00:00,30.64,30.68,30.62,30.63,148675.0,24.5356,24.5676,24.5196,24.5276,148675.0
2017-07-12 10:10:00,30.62,30.69,30.62,30.69,88684.0,24.5196,24.5756,24.5196,24.5756,88684.0
2017-07-12 10:20:00,30.7,30.73,30.68,30.72,83313.0,24.5836,24.6077,24.5676,24.5996,83313.0
2017-07-12 10:30:00,30.72,30.72,30.65,30.68,76936.0,24.5996,24.5996,24.5436,24.5676,76936.0
2017-07-12 10:40:00,30.68,30.78,30.66,30.76,145729.0,24.5676,24.6477,24.5516,24.6317,145729.0
2017-07-12 10:50:00,30.75,30.8,30.75,30.79,121651.0,24.6237,24.6637,24.6237,24.6557,121651.0
2017-07-12 11:00:00,30.79,30.82,30.71,30.71,146209.0,24.6557,24.6797,24.5916,24.5916,146209.0
2017-07-12 11:10:00,30.71,30.73,30.67,30.7,126719.0,24.5916,24.6077,24.5596,24.5836,126719.0
2017-07-12 11:20:00,30.71,30.71,30.64,30.67,79846.0,24.5916,24.5916,24.5356,24.5596,79846.0
2017-07-12 11:30:00,30.67,30.74,30.67,30.72,59328.0,24.5596,24.6157,24.5596,24.5996,59328.0
2017-07-12 11:40:00,30.73,30.73,30.69,30.73,55955.0,24.6077,24.6077,24.5756,24.6077,55955.0
2017-07-12 11:50:00,30.73,30.73,30.7,30.73,55493.0,24.6077,24.6077,24.5836,24.6077,55493.0
2017-07-12 12:00:00,30.73,30.76,30.71,30.75,65387.0,24.6077,24.6317,24.5916,24.6237,65387.0
2017-07-12 12:10:00,30.74,30.76,30.69,30.74,67469.0,24.6157,24.6317,24.5756,24.6157,67469.0
2017-07-12 12:20:00,30.74,30.79,30.73,30.77,45666.0,24.6157,24.6557,24.6077,24.6397,45666.0
2017-07-12 12:30:00,30.78,30.8,30.77,30.78,44199.0,24.6477,24.6637,24.6397,24.6477,44199.0
2017-07-12 12:40:00,30.78,30.8,30.75,30.77,54124.0,24.6477,24.6637,24.6237,24.6397,54124.0
2017-07-12 12:50:00,30.76,30.82,30.76,30.81,43325.0,24.6317,24.6797,24.6317,24.6717,43325.0
2017-07-12 13:00:00,30.8,30.83,30.79,30.8,56620.0,24.6637,24.6877,24.6557,24.6637,56620.0
2017-07-12 13:10:00,30.8,30.86,30.79,30.79,105339.0,24.6637,24.7118,24.6557,24.6557,105339.0
2017-07-12 13:20:00,30.79,30.79,30.77,30.78,33320.0,24.6557,24.6557,24.6397,24.6477,33320.0
2017-07-12 13:30:00,30.79,30.83,30.78,30.82,57280.0,24.6557,24.6877,24.6477,24.6797,57280.0
2017-07-12 13:40:00,30.82,30.85,30.81,30.85,79737.0,24.6797,24.7037,24.6717,24.7037,79737.0
2017-07-12 13:50:00,30.85,30.89,30.83,30.88,91946.0,24.7037,24.7358,24.6877,24.7278,91946.0
2017-07-12 14:00:00,30.89,30.9,30.87,30.9,91698.0,24.7358,24.7438,24.7198,24.7438,91698.0
2017-07-12 14:10:00,30.9,30.95,30.89,30.94,111125.0,24.7438,24.7838,24.7358,24.7758,111125.0
2017-07-12 14:20:00,30.94,30.95,30.92,30.93,107668.0,24.7758,24.7838,24.7598,24.7678,107668.0
2017-07-12 14:30:00,30.93,30.94,30.9,30.91,95033.0,24.7678,24.7758,24.7438,24.7518,95033.0
2017-07-12 14:40:00,30.91,30.92,30.88,30.89,105167.0,24.7518,24.7598,24.7278,24.7358,105167.0
2017-07-12 14:50:00,30.89,30.92,30.88,30.9,70139.0,24.7358,24.7598,24.7278,24.7438,70139.0
2017-07-12 15:00:00,30.91,30.92,30.88,30.92,77070.0,24.7518,24.7598,24.7278,24.7598,77070.0
2017-07-12 15:10:00,30.92,30.93,30.86,30.87,100064.0,24.7598,24.7678,24.7118,24.7198,100064.0
2017-07-12 15:20:00,30.87,30.89,30.86,30.88,77259.0,24.7198,24.7358,24.7118,24.7278,77259.0
2017-07-12 15:30:00,30.88,30.89,30.85,30.89,142974.0,24.7278,24.7358,24.7037,24.7358,142974.0
2017-07-12 15:40:00,30.89,30.89,30.85,30.89,214018.0,24.7358,24.7358,24.7037,24.7358,214018.0
2017-07-12 15:50:00,30.88,30.89,30.84,30.86,566452.0,24.7278,24.7358,24.6957,24.7118,566452.0
2017-07-13 09:30:00,30.82,30.9,30.78,30.88,163076.0,24.6797,24.7438,24.6477,24.7278,163076.0
2017-07-13 09:40:00,30.89,30.89,30.8,30.85,58802.0,24.7358,24.7358,24.6637,24.7037,58802.0
2017-07-13 09:50:00,30.86,30.97,30.85,30.91,97067.0,24.7118,24.7998,24.7037,24.7518,97067.0
2017-07-13 10:00:00,30.91,30.96,30.85,30.86,132192.0,24.7518,24.7918,24.7037,24.7118,132192.0
2017-07-13 10:10:00,30.87,30.87,30.75,30.76,158376.0,24.7198,24.7198,24.6237,24.6317,158376.0
2017-07-13 10:20:00,30.76,30.8,30.7,30.71,99486.0,24.6317,24.6637,24.5836,24.5916,99486.0
2017-07-13 10:30:00,30.7,30.82,30.69,30.78,270395.0,24.5836,24.6797,24.5756,24.6477,270395.0
2017-07-13 10:40:00,30.78,30.86,30.75,30.84,74508.0,24.6477,24.7118,24.6237,24.6957,74508.0
2017-07-13 10:50:00,30.84,30.88,30.83,30.85,72277.0,24.6957,24.7278,24.6877,24.7037,72277.0
2017-07-13 11:00:00,30.85,30.91,30.85,30.85,95511.0,24.7037,24.7518,24.7037,24.7037,95511.0
2017-07-13 11:10:00,30.85,30.9,30.84,30.85,97080.0,24.7037,24.7438,24.6957,24.7037,97080.0
2017-07-13 11:20:00,30.85,30.89,30.83,30.84,77074.0,24.7037,24.7358,24.6877,24.6957,77074.0
2017-07-13 11:30:00,30.84,30.86,30.81,30.81,54930.0,24.6957,24.7118,24.6717,24.6717,54930.0
2017-07-13 11:40:00,30.82,30.82,30.79,30.81,90734.0,24.6797,24.6797,24.6557,24.6717,90734.0
2017-07-13 11:50:00,30.82,30.89,30.81,30.85,123809.0,24.6797,24.7358,24.6717,24.7037,123809.0
2017-07-13 12:00:00,30.84,30.87,30.84,30.84,55871.0,24.6957,24.7198,24.6957,24.6957,55871.0
2017-07-13 12:10:00,30.85,30.88,30.84,30.88,57625.0,24.7037,24.7278,24.6957,24.7278,57625.0
2017-07-13 12:20:00,30.88,30.92,30.85,30.87,234398.0,24.7278,24.7598,24.7037,24.7198,234398.0
2017-07-13 12:30:00,30.87,30.88,30.83,30.88,41864.0,24.7198,24.7278,24.6877,24.7278,41864.0
2017-07-13 12:40:00,30.88,30.88,30.82,30.83,55888.0,24.7278,24.7278,24.6797,24.6877,55888.0
2017-07-13 12:50:00,30.83,30.86,30.83,30.85,32927.0,24.6877,24.7118,24.6877,24.7037,32927.0
2017-07-13 13:00:00,30.85,30.86,30.82,30.83,27308.0,24.7037,24.7118,24.6797,24.6877,27308.0
2017-07-13 13:10:00,30.83,30.85,30.81,30.83,25367.0,24.6877,24.7037,24.6717,24.6877,25367.0
2017-07-13 13:20:00,30.84,30.84,30.81,30.83,27137.0,24.6957,24.6957,24.6717,24.6877,27137.0
2017-07-13 13:30:00,30.84,30.84,30.81,30.84,21207.0,24.6957,24.6957,24.6717,24.6957,21207.0
2017-07-13 13:40:00,30.84,30.84,30.79,30.8,45947.0,24.6957,24.6957,24.6557,24.6637,45947.0
2017-07-13 13:50:00,30.81,30.87,30.8,30.86,66059.0,24.6717,24.7198,24.6637,24.7118,66059.0
2017-07-13 14:00:00,30.87,30.87,30.81,30.83,50976.0,24.7198,24.7198,24.6717,24.6877,50976.0
2017-07-13 14:10:00,30.83,30.84,30.81,30.83,66182.0,24.6877,24.6957,24.6717,24.6877,66182.0
2017-07-13 14:20:00,30.83,30.84,30.81,30.83,68168.0,24.6877,24.6957,24.6717,24.6877,68168.0
2017-07-13 14:30:00,30.83,30.84,30.81,30.83,42842.0,24.6877,24.6957,24.6717,24.6877,42842.0
2017-07-13 14:40:00,30.83,30.88,30.82,30.87,106714.0,24.6877,24.7278,24.6797,24.7198,106714.0
2017-07-13 14:50:00,30.87,30.87,30.84,30.84,128887.0,24.7198,24.7198,24.6957,24.6957,128887.0
2017-07-13 15:00:00,30.84,30.85,30.82,30.84,54547.0,24.6957,24.7037,24.6797,24.6957,54547.0
2017-07-13 15:10:00,30.84,30.84,30.81,30.82,46956.0,24.6957,24.6957,24.6717,24.6797,46956.0
2017-07-13 15:20:00,30.81,30.82,30.79,30.81,69882.0,24.6717,24.6797,24.6557,24.6717,69882.0
2017-07-13 15:30:00,30.81,30.81,30.79,30.79,49567.0,24.6717,24.6717,24.6557,24.6557,49567.0
2017-07-13 15:40:00,30.79,30.85,30.79,30.85,120684.0,24.6557,24.7037,24.6557,24.7037,120684.0
2017-07-13 15:50:00,30.85,30.86,30.8,30.82,248827.0,24.7037,24.7118,24.6637,24.6797,248827.0
2017-07-14 09:30:00,30.82,30.92,30.82,30.87,147216.0,24.6797,24.7598,24.6797,24.7198,147216.0
2017-07-14 09:40:00,30.87,30.89,30.85,30.86,28074.0,24.7198,24.7358,24.7037,24.7118,28074.0
2017-07-14 09:50:00,30.86,30.87,30.83,30.84,51121.0,24.7118,24.7198,24.6877,24.6957,51121.0
2017-07-14 10:00:00,30.84,30.93,30.84,30.92,109842.0,24.6957,24.7678,24.6957,24.7598,109842.0
2017-07-14 10:10:00,30.93,30.97,30.91,30.96,77412.0,24.7678,24.7998,24.7518,24.7918,77412.0
2017-07-14 10:20:00,30.96,30.98,30.94,30.95,41937.0,24.7918,24.8078,24.7758,24.7838,41937.0
2017-07-14 10:30:00,30.96,30.98,30.93,30.98,30611.0,24.7918,24.8078,24.7678,24.8078,30611.0
2017-07-14 10:40:00,30.98,30.99,30.95,30.96,33013.0,24.8078,24.8159,24.7838,24.7918,33013.0
2017-07-14 10:50:00,30.96,31.0,30.96,30.97,47734.0,24.7918,24.8239,24.7918,24.7998,47734.0
2017-07-14 11:00:00,30.98,30.99,30.95,30.95,56594.0,24.8078,24.8159,24.7838,24.7838,56594.0
2017-07-14 11:10:00,30.96,30.98,30.95,30.97,76684.0,24.7918,24.8078,24.7838,24.7998,76684.0
2017-07-14 11:20:00,30.97,30.99,30.95,30.96,44953.0,24.7998,24.8159,24.7838,24.7918,44953.0
2017-07-14 11:30:00,30.96,30.96,30.93,30.95,40779.0,24.7918,24.7918,24.7678,24.7838,40779.0
2017-07-14 11:40:00,30.94,30.95,30.93,30.94,37290.0,24.7758,24.7838,24.7678,24.7758,37290.0
2017-07-14 11:50:00,30.94,30.95,30.92,30.92,29652.0,24.7758,24.7838,24.7598,24.7598,29652.0
2017-07-14 12:00:00,30.92,30.93,30.91,30.93,32085.0,24.7598,24.7678,24.7518,24.7678,32085.0
2017-07-14 12:10:00,30.93,30.93,30.91,30.93,45121.0,24.7678,24.7678,24.7518,24.7678,45121.0
2017-07-14 12:20:00,30.93,30.99,30.91,30.99,68422.0,24.7678,24.8159,24.7518,24.8159,68422.0
2017-07-14 12:30:00,30.99,31.0,30.97,30.99,78003.0,24.8159,24.8239,24.7998,24.8159,78003.0
2017-07-14 12:40:00,31.0,31.03,30.99,31.02,257063.0,24.8239,24.8479,24.8159,24.8399,257063.0
2017-07-14 12:50:00,31.03,31.03,30.99,31.0,181696.0,24.8479,24.8479,24.8159,24.8239,181696.0
2017-07-14 13:00:00,31.0,31.0,30.95,30.98,104801.0,24.8239,24.8239,24.7838,24.8078,104801.0
2017-07-14 13:10:00,30.98,31.0,30.97,30.99,34270.0,24.8078,24.8239,24.7998,24.8159,34270.0
2017-07-14 13:20:00,30.99,31.01,30.98,31.0,50127.0,24.8159,24.8319,24.8078,24.8239,50127.0
2017-07-14 13:30:00,31.01,31.02,30.98,31.0,68488.0,24.8319,24.8399,24.8078,24.8239,68488.0
2017-07-14 13:40:00,30.99,31.01,30.97,31.01,55785.0,24.8159,24.8319,24.7998,24.8319,55785.0
2017-07-14 13:50:00,31.0,31.03,31.0,31.02,165070.0,24.8239,24.8479,24.8239,24.8399,165070.0
2017-07-14 14:00:00,31.02,31.03,31.01,31.02,71491.0,24.8399,24.8479,24.8319,24.8399,71491.0
2017-07-14 14:10:00,31.02,31.03,31.01,31.03,103777.0,24.8399,24.8479,24.8319,24.8479,103777.0
2017-07-14 14:20:00,31.04,31.11,31.03,31.09,94735.0,24.8559,24.9119,24.8479,24.8959,94735.0
2017-07-14 14:30:00,31.09,31.1,31.08,31.1,53352.0,24.8959,24.9039,24.8879,24.9039,53352.0
2017-07-14 14:40:00,31.1,31.12,31.09,31.11,86914.0,24.9039,24.92,24.8959,24.9119,86914.0
2017-07-14 14:50:00,31.11,31.12,31.1,31.12,42718.0,24.9119,24.92,24.9039,24.92,42718.0
2017-07-14 15:00:00,31.12,31.14,31.11,31.13,76348.0,24.92,24.936,24.9119,24.928,76348.0
2017-07-14 15:10:00,31.14,31.18,31.13,31.16,153296.0,24.936,24.968,24.928,24.952,153296.0
2017-07-14 15:20:00,31.16,31.16,31.15,31.16,57990.0,24.952,24.952,24.944,24.952,57990.0
2017-07-14 15:30:00,31.16,31.17,31.12,31.15,135389.0,24.952,24.96,24.92,24.944,135389.0
2017-07-14 15:40:00,31.15,31.15,31.1,31.1,120386.0,24.944,24.944,24.9039,24.9039,120386.0
2017-07-14 15:50:00,31.11,31.11,31.06,31.07,325039.0,24.9119,24.9119,24.8719,24.8799,325039.0
2017-07-17 09:30:00,31.19,31.23,31.12,31.18,227993.0,24.976,25.008,24.92,24.968,227993.0
2017-07-17 09:40:00,31.19,31.27,31.16,31.24,151127.0,24.976,25.0401,24.952,25.016,151127.0
2017-07-17 09:50:00,31.24,31.24,31.19,31.2,93778.0,25.016,25.016,24.976,24.984,93778.0
2017-07-17 10:00:00,31.21,31.25,31.17,31.18,170979.0,24.992,25.0241,24.96,24.968,170979.0
2017-07-17 10:10:00,31.18,31.29,31.17,31.29,105693.0,24.968,25.0561,24.96,25.0561,105693.0
2017-07-17 10:20:00,31.29,31.31,31.26,31.26,80198.0,25.0561,25.0721,25.0321,25.0321,80198.0
2017-07-17 10:30:00,31.26,31.29,31.2,31.27,85566.0,25.0321,25.0561,24.984,25.0401,85566.0
2017-07-17 10:40:00,31.27,31.3,31.24,31.28,75288.0,25.0401,25.0641,25.016,25.0481,75288.0
2017-07-17 10:50:00,31.29,31.33,31.26,31.33,109242.0,25.0561,25.0881,25.0321,25.0881,109242.0
2017-07-17 11:00:00,31.32,31.36,31.31,31.33,96493.0,25.0801,25.1121,25.0721,25.0881,96493.0
2017-07-17 11:10:00,31.33,31.35,31.31,31.33,76628.0,25.0881,25.1041,25.0721,25.0881,76628.0
2017-07-17 11:20:00,31.33,31.33,31.24,31.26,76710.0,25.0881,25.0881,25.016,25.0321,76710.0
2017-07-17 11:30:00,31.26,31.27,31.23,31.23,78004.0,25.0321,25.0401,25.008,25.008,78004.0
2017-07-17 11:40:00,31.24,31.28,31.23,31.28,65977.0,25.016,25.0481,25.008,25.0481,65977.0
2017-07-17 11:50:00,31.27,31.29,31.24,31.25,63342.0,25.0401,25.0561,25.016,25.0241,63342.0
2017-07-17 12:00:00,31.25,31.27,31.24,31.26,63908.0,25.0241,25.0401,25.016,25.0321,63908.0
2017-07-17 12:10:00,31.26,31.27,31.25,31.27,33774.0,25.0321,25.0401,25.0241,25.0401,33774.0
2017-07-17 12:20:00,31.27,31.28,31.25,31.25,67508.0,25.0401,25.0481,25.0241,25.0241,67508.0
2017-07-17 12:30:00,31.26,31.28,31.25,31.26,52964.0,25.0321,25.0481,25.0241,25.0321,52964.0
2017-07-17 12:40:00,31.25,31.27,31.25,31.26,36167.0,25.0241,25.0401,25.0241,25.0321,36167.0
2017-07-17 12:50:00,31.26,31.31,31.26,31.29,54865.0,25.0321,25.0721,25.0321,25.0561,54865.0
2017-07-17 13:00:00,31.3,31.31,31.27,31.29,47708.0,25.0641,25.0721,25.0401,25.0561,47708.0
2017-07-17 13:10:00,31.28,31.31,31.27,31.29,40267.0,25.0481,25.0721,25.0401,25.0561,40267.0
2017-07-17 13:20:00,31.3,31.3,31.27,31.27,27343.0,25.0641,25.0641,25.0401,25.0401,27343.0
2017-07-17 13:30:00,31.27,31.31,31.27,31.31,46047.0,25.0401,25.0721,25.0401,25.0721,46047.0
2017-07-17 13:40:00,31.31,31.42,31.31,31.39,119345.0,25.0721,25.1602,25.0721,25.1362,119345.0
2017-07-17 13:50:00,31.4,31.41,31.38,31.4,132664.0,25.1442,25.1522,25.1282,25.1442,132664.0
2017-07-17 14:00:00,31.41,31.41,31.36,31.36,48851.0,25.1522,25.1522,25.1121,25.1121,48851.0
2017-07-17 14:10:00,31.36,31.37,31.33,31.33,90172.0,25.1121,25.1201,25.0881,25.0881,90172.0
2017-07-17 14:20:00,31.33,31.36,31.33,31.35,70636.0,25.0881,25.1121,25.0881,25.1041,70636.0
2017-07-17 14:30:00,31.34,31.34,31.32,31.33,83510.0,25.0961,25.0961,25.0801,25.0881,83510.0
2017-07-17 14:40:00,31.33,31.33,31.3,31.31,66472.0,25.0881,25.0881,25.0641,25.0721,66472.0
2017-07-17 14:50:00,31.31,31.33,31.3,31.31,45493.0,25.0721,25.0881,25.0641,25.0721,45493.0
2017-07-17 15:00:00,31.31,31.33,31.3,31.32,57294.0,25.0721,25.0881,25.0641,25.0801,57294.0
2017-07-17 15:10:00,31.32,31.33,31.27,31.31,87424.0,25.0801,25.0881,25.0401,25.0721,87424.0
2017-07-17 15:20:00,31.31,31.31,31.28,31.29,198759.0,25.0721,25.0721,25.0481,25.0561,198759.0
2017-07-17 15:30:00,31.29,31.33,31.27,31.33,140940.0,25.0561,25.0881,25.0401,25.0881,140940.0
2017-07-17 15:40:00,31.33,31.33,31.3,31.3,139210.0,25.0881,25.0881,25.0641,25.0641,139210.0
2017-07-17 15:50:00,31.3,31.32,31.29,31.3,361896.0,25.0641,25.0801,25.0561,25.0641,361896.0
2017-07-18 09:30:00,31.3,31.32,31.19,31.25,325685.0,25.0641,25.0801,24.976,25.0241,325685.0
2017-07-18 09:40:00,31.25,31.35,31.24,31.29,98835.0,25.0241,25.1041,25.016,25.0561,98835.0
2017-07-18 09:50:00,31.3,31.32,31.27,31.28,77285.0,25.0641,25.0801,25.0401,25.0481,77285.0
2017-07-18 10:00:00,31.28,31.31,31.24,31.25,65554.0,25.0481,25.0721,25.016,25.0241,65554.0
2017-07-18 10:10:00,31.25,31.32,31.24,31.31,71048.0,25.0241,25.0801,25.016,25.0721,71048.0
2017-07-18 10:20:00,31.3,31.31,31.22,31.23,86555.0,25.0641,25.0721,25.0,25.008,86555.0
2017-07-18 10:30:00,31.23,31.23,31.18,31.19,53420.0,25.008,25.008,24.968,24.976,53420.0
2017-07-18 10:40:00,31.18,31.22,31.13,31.21,126526.0,24.968,25.0,24.928,24.992,126526.0
2017-07-18 10:50:00,31.21,31.3,31.2,31.3,63269.0,24.992,25.0641,24.984,25.0641,63269.0
2017-07-18 11:00:00,31.29,31.3,31.25,31.26,41155.0,25.0561,25.0641,25.0241,25.0321,41155.0
2017-07-18 11:10:00,31.27,31.27,31.24,31.26,54890.0,25.0401,25.0401,25.016,25.0321,54890.0
2017-07-18 11:20:00,31.26,31.31,31.25,31.27,63685.0,25.0321,25.0721,25.0241,25.0401,63685.0
2017-07-18 11:30:00,31.27,31.3,31.25,31.26,44853.0,25.0401,25.0641,25.0241,25.0321,44853.0
2017-07-18 11:40:00,31.27,31.3,31.26,31.29,30716.0,25.0401,25.0641,25.0321,25.0561,30716.0
2017-07-18 11:50:00,31.29,31.29,31.26,31.29,34870.0,25.0561,25.0561,25.0321,25.0561,34870.0
2017-07-18 12:00:00,31.29,31.35,31.28,31.35,66107.0,25.0561,25.1041,25.0481,25.1041,66107.0
2017-07-18 12:10:00,31.35,31.36,31.3,31.34,62163.0,25.1041,25.1121,25.0641,25.0961,62163.0
2017-07-18 12:20:00,31.33,31.36,31.33,31.34,24011.0,25.0881,25.1121,25.0881,25.0961,24011.0
2017-07-18 12:30:00,31.33,31.35,31.32,31.34,31769.0,25.0881,25.1041,25.0801,25.0961,31769.0
2017-07-18 12:40:00,31.33,31.34,31.31,31.31,38688.0,25.0881,25.0961,25.0721,25.0721,38688.0
2017-07-18 12:50:00,31.3,31.33,31.3,31.32,27126.0,25.0641,25.0881,25.0641,25.0801,27126.0
2017-07-18 13:00:00,31.32,31.32,31.28,31.3,40184.0,25.0801,25.0801,25.0481,25.0641,40184.0
2017-07-18 13:10:00,31.3,31.35,31.29,31.33,181208.0,25.0641,25.1041,25.0561,25.0881,181208.0
2017-07-18 13:20:00,31.33,31.34,31.3,31.31,31517.0,25.0881,25.0961,25.0641,25.0721,31517.0
2017-07-18 13:30:00,31.31,31.32,31.29,31.3,62689.0,25.0721,25.0801,25.0561,25.0641,62689.0
2017-07-18 13:40:00,31.3,31.36,31.3,31.35,56565.0,25.0641,25.1121,25.0641,25.1041,56565.0
2017-07-18 13:50:00,31.36,31.38,31.34,31.38,73644.0,25.1121,25.1282,25.0961,25.1282,73644.0
2017-07-18 14:00:00,31.38,31.39,31.35,31.37,53432.0,25.1282,25.1362,25.1041,25.1201,53432.0
2017-07-18 14:10:00,31.37,31.38,31.35,31.38,105910.0,25.1201,25.1282,25.1041,25.1282,105910.0
2017-07-18 14:20:00,31.38,31.38,31.33,31.34,80460.0,25.1282,25.1282,25.0881,25.0961,80460.0
2017-07-18 14:30:00,31.34,31.37,31.33,31.37,43095.0,25.0961,25.1201,25.0881,25.1201,43095.0
2017-07-18 14:40:00,31.37,31.38,31.35,31.38,86713.0,25.1201,25.1282,25.1041,25.1282,86713.0
2017-07-18 14:50:00,31.38,31.38,31.36,31.37,94043.0,25.1282,25.1282,25.1121,25.1201,94043.0
2017-07-18 15:00:00,31.37,31.39,31.36,31.37,66219.0,25.1201,25.1362,25.1121,25.1201,66219.0
2017-07-18 15:10:00,31.37,31.38,31.36,31.38,50257.0,25.1201,25.1282,25.1121,25.1282,50257.0
2017-07-18 15:20:00,31.38,31.39,31.37,31.38,60375.0,25.1282,25.1362,25.1201,25.1282,60375.0
2017-07-18 15:30:00,31.38,31.4,31.37,31.37,92639.0,25.1282,25.1442,25.1201,25.1201,92639.0
2017-07-18 15:40:00,31.37,31.39,31.37,31.38,180966.0,25.1201,25.1362,25.1201,25.1282,180966.0
2017-07-18 15:50:00,31.38,31.4,31.37,31.4,334968.0,25.1282,25.1442,25.1201,25.1442,334968.0
2017-07-19 09:30:00,31.42,31.59,31.42,31.59,252337.0,25.1602,25.2963,25.1602,25.2963,252337.0
2017-07-19 09:40:00,31.59,31.65,31.54,31.6,122626.0,25.2963,25.3444,25.2563,25.3043,122626.0
2017-07-19 09:50:00,31.6,31.64,31.56,31.64,83129.0,25.3043,25.3364,25.2723,25.3364,83129.0
2017-07-19 10:00:00,31.64,31.65,31.56,31.57,131511.0,25.3364,25.3444,25.2723,25.2803,131511.0
2017-07-19 10:10:00,31.57,31.6,31.55,31.58,82514.0,25.2803,25.3043,25.2643,25.2883,82514.0
2017-07-19 10:20:00,31.57,31.6,31.55,31.59,78626.0,25.2803,25.3043,25.2643,25.2963,78626.0
2017-07-19 10:30:00,31.59,31.6,31.5,31.52,76954.0,25.2963,25.3043,25.2242,25.2403,76954.0
2017-07-19 10:40:00,31.53,31.58,31.52,31.58,67498.0,25.2483,25.2883,25.2403,25.2883,67498.0
2017-07-19 10:50:00,31.58,31.59,31.53,31.56,62681.0,25.2883,25.2963,25.2483,25.2723,62681.0
2017-07-19 11:00:00,31.57,31.61,31.57,31.6,47495.0,25.2803,25.3123,25.2803,25.3043,47495.0
2017-07-19 11:10:00,31.59,31.63,31.58,31.63,87602.0,25.2963,25.3283,25.2883,25.3283,87602.0
2017-07-19 11:20:00,31.63,31.64,31.6,31.61,338810.0,25.3283,25.3364,25.3043,25.3123,338810.0
2017-07-19 11:30:00,31.61,31.63,31.55,31.58,109492.0,25.3123,25.3283,25.2643,25.2883,109492.0
2017-07-19 11:40:00,31.59,31.63,31.57,31.58,115885.0,25.2963,25.3283,25.2803,25.2883,115885.0
2017-07-19 11:50:00,31.57,31.59,31.56,31.58,59401.0,25.2803,25.2963,25.2723,25.2883,59401.0
2017-07-19 12:00:00,31.58,31.63,31.57,31.63,41427.0,25.2883,25.3283,25.2803,25.3283,41427.0
2017-07-19 12:10:00,31.63,31.64,31.57,31.61,78480.0,25.3283,25.3364,25.2803,25.3123,78480.0
2017-07-19 12:20:00,31.62,31.62,31.59,31.61,29935.0,25.3203,25.3203,25.2963,25.3123,29935.0
2017-07-19 12:30:00,31.61,31.62,31.59,31.6,33847.0,25.3123,25.3203,25.2963,25.3043,33847.0
2017-07-19 12:40:00,31.6,31.62,31.59,31.6,45294.0,25.3043,25.3203,25.2963,25.3043,45294.0
2017-07-19 12:50:00,31.6,31.62,31.59,31.61,25262.0,25.3043,25.3203,25.2963,25.3123,25262.0
2017-07-19 13:00:00,31.61,31.63,31.6,31.63,59534.0,25.3123,25.3283,25.3043,25.3283,59534.0
2017-07-19 13:10:00,31.62,31.65,31.61,31.64,59794.0,25.3203,25.3444,25.3123,25.3364,59794.0
2017-07-19 13:20:00,31.64,31.67,31.63,31.64,367938.0,25.3364,25.3604,25.3283,25.3364,367938.0
2017-07-19 13:30:00,31.64,31.67,31.63,31.66,74406.0,25.3364,25.3604,25.3283,25.3524,74406.0
2017-07-19 13:40:00,31.66,31.67,31.64,31.66,114172.0,25.3524,25.3604,25.3364,25.3524,114172.0
2017-07-19 13:50:00,31.66,31.68,31.65,31.66,123041.0,25.3524,25.3684,25.3444,25.3524,123041.0
2017-07-19 14:00:00,31.65,31.68,31.63,31.66,82200.0,25.3444,25.3684,25.3283,25.3524,82200.0
2017-07-19 14:10:00,31.66,31.67,31.64,31.66,71986.0,25.3524,25.3604,25.3364,25.3524,71986.0
2017-07-19 14:20:00,31.66,31.67,31.64,31.67,50202.0,25.3524,25.3604,25.3364,25.3604,50202.0
2017-07-19 14:30:00,31.67,31.68,31.65,31.67,36969.0,25.3604,25.3684,25.3444,25.3604,36969.0
2017-07-19 14:40:00,31.67,31.68,31.65,31.67,42778.0,25.3604,25.3684,25.3444,25.3604,42778.0
2017-07-19 14:50:00,31.67,31.69,31.66,31.67,50690.0,25.3604,25.3764,25.3524,25.3604,50690.0
2017-07-19 15:00:00,31.68,31.69,31.67,31.68,67499.0,25.3684,25.3764,25.3604,25.3684,67499.0
2017-07-19 15:10:00,31.69,31.69,31.65,31.69,73965.0,25.3764,25.3764,25.3444,25.3764,73965.0
2017-07-19 15:20:00,31.69,31.75,31.68,31.74,156332.0,25.3764,25.4244,25.3684,25.4164,156332.0
2017-07-19 15:30:00,31.74,31.75,31.71,31.72,121545.0,25.4164,25.4244,25.3924,25.4004,121545.0
2017-07-19 15:40:00,31.72,31.73,31.69,31.7,170475.0,25.4004,25.4084,25.3764,25.3844,170475.0
2017-07-19 15:50:00,31.69,31.72,31.66,31.72,519115.0,25.3764,25.4004,25.3524,25.4004,519115.0
2017-07-20 09:30:00,31.42,31.74,30.98,31.14,903363.0,25.1602,25.4164,24.8078,24.936,903363.0
2017-07-20 09:40:00,31.14,31.3,31.01,31.27,377857.0,24.936,25.0641,24.8319,25.0401,377857.0
2017-07-20 09:50:00,31.27,31.37,31.23,31.27,203390.0,25.0401,25.1201,25.008,25.0401,203390.0
2017-07-20 10:00:00,31.27,31.3,31.26,31.3,146603.0,25.0401,25.0641,25.0321,25.0641,146603.0
2017-07-20 10:10:00,31.3,31.3,31.21,31.25,140613.0,25.0641,25.0641,24.992,25.0241,140613.0
2017-07-20 10:20:00,31.26,31.26,31.1,31.17,321207.0,25.0321,25.0321,24.9039,24.96,321207.0
2017-07-20 10:30:00,31.16,31.24,31.12,31.19,195152.0,24.952,25.016,24.92,24.976,195152.0
2017-07-20 10:40:00,31.18,31.24,31.13,31.23,201881.0,24.968,25.016,24.928,25.008,201881.0
2017-07-20 10:50:00,31.24,31.25,31.21,31.24,86727.0,25.016,25.0241,24.992,25.016,86727.0
2017-07-20 11:00:00,31.24,31.24,31.21,31.22,203305.0,25.016,25.016,24.992,25.0,203305.0
2017-07-20 11:10:00,31.22,31.31,31.21,31.28,127622.0,25.0,25.0721,24.992,25.0481,127622.0
2017-07-20 11:20:00,31.28,31.34,31.26,31.32,101785.0,25.0481,25.0961,25.0321,25.0801,101785.0
2017-07-20 11:30:00,31.33,31.37,31.31,31.36,77368.0,25.0881,25.1201,25.0721,25.1121,77368.0
2017-07-20 11:40:00,31.36,31.49,31.35,31.48,182787.0,25.1121,25.2162,25.1041,25.2082,182787.0
2017-07-20 11:50:00,31.48,31.58,31.47,31.55,287215.0,25.2082,25.2883,25.2002,25.2643,287215.0
2017-07-20 12:00:00,31.55,31.63,31.53,31.6,265199.0,25.2643,25.3283,25.2483,25.3043,265199.0
2017-07-20 12:10:00,31.6,31.73,31.6,31.67,225194.0,25.3043,25.4084,25.3043,25.3604,225194.0
2017-07-20 12:20:00,31.66,31.66,31.6,31.6,212720.0,25.3524,25.3524,25.3043,25.3043,212720.0
2017-07-20 12:30:00,31.6,31.63,31.6,31.62,94536.0,25.3043,25.3283,25.3043,25.3203,94536.0
2017-07-20 12:40:00,31.62,31.63,31.6,31.61,38972.0,25.3203,25.3283,25.3043,25.3123,38972.0
2017-07-20 12:50:00,31.61,31.63,31.58,31.61,90822.0,25.3123,25.3283,25.2883,25.3123,90822.0
2017-07-20 13:00:00,31.61,31.65,31.6,31.63,67437.0,25.3123,25.3444,25.3043,25.3283,67437.0
2017-07-20 13:10:00,31.63,31.7,31.62,31.62,319434.0,25.3283,25.3844,25.3203,25.3203,319434.0
2017-07-20 13:20:00,31.62,31.63,31.6,31.61,76513.0,25.3203,25.3283,25.3043,25.3123,76513.0
2017-07-20 13:30:00,31.61,31.65,31.57,31.57,358391.0,25.3123,25.3444,25.2803,25.2803,358391.0
2017-07-20 13:40:00,31.57,31.61,31.48,31.6,158080.0,25.2803,25.3123,25.2082,25.3043,158080.0
2017-07-20 13:50:00,31.59,31.63,31.58,31.58,66707.0,25.2963,25.3283,25.2883,25.2883,66707.0
2017-07-20 14:00:00,31.59,31.6,31.56,31.58,178763.0,25.2963,25.3043,25.2723,25.2883,178763.0
2017-07-20 14:10:00,31.58,31.6,31.57,31.59,368670.0,25.2883,25.3043,25.2803,25.2963,368670.0
2017-07-20 14:20:00,31.59,31.6,31.52,31.53,109054.0,25.2963,25.3043,25.2403,25.2483,109054.0
2017-07-20 14:30:00,31.52,31.53,31.48,31.52,120760.0,25.2403,25.2483,25.2082,25.2403,120760.0
2017-07-20 14:40:00,31.53,31.56,31.52,31.54,157336.0,25.2483,25.2723,25.2403,25.2563,157336.0
2017-07-20 14:50:00,31.53,31.59,31.53,31.56,135901.0,25.2483,25.2963,25.2483,25.2723,135901.0
2017-07-20 15:00:00,31.56,31.62,31.55,31.58,485671.0,25.2723,25.3203,25.2643,25.2883,485671.0
2017-07-20 15:10:00,31.58,31.59,31.56,31.57,257555.0,25.2883,25.2963,25.2723,25.2803,257555.0
2017-07-20 15:20:00,31.57,31.58,31.53,31.55,253233.0,25.2803,25.2883,25.2483,25.2643,253233.0
2017-07-20 15:30:00,31.55,31.62,31.52,31.62,400753.0,25.2643,25.3203,25.2403,25.3203,400753.0
2017-07-20 15:40:00,31.62,31.68,31.59,31.67,705179.0,25.3203,25.3684,25.2963,25.3604,705179.0
2017-07-20 15:50:00,31.67,31.77,31.65,31.71,1880164.0,25.3604,25.4405,25.3444,25.3924,1880164.0
2017-07-21 09:30:00,31.66,31.75,31.65,31.71,618850.0,25.3524,25.4244,25.3444,25.3924,618850.0
2017-07-21 09:40:00,31.71,31.72,31.63,31.7,432959.0,25.3924,25.4004,25.3283,25.3844,432959.0
2017-07-21 09:50:00,31.69,31.73,31.68,31.71,195886.0,25.3764,25.4084,25.3684,25.3924,195886.0
2017-07-21 10:00:00,31.71,31.73,31.69,31.71,113211.0,25.3924,25.4084,25.3764,25.3924,113211.0
2017-07-21 10:10:00,31.71,31.75,31.7,31.75,118291.0,25.3924,25.4244,25.3844,25.4244,118291.0
2017-07-21 10:20:00,31.75,31.84,31.74,31.83,156123.0,25.4244,25.4965,25.4164,25.4885,156123.0
2017-07-21 10:30:00,31.84,31.89,31.82,31.82,127266.0,25.4965,25.5365,25.4805,25.4805,127266.0
2017-07-21 10:40:00,31.83,31.84,31.78,31.82,92036.0,25.4885,25.4965,25.4485,25.4805,92036.0
2017-07-21 10:50:00,31.81,31.82,31.75,31.78,92300.0,25.4725,25.4805,25.4244,25.4485,92300.0
2017-07-21 11:00:00,31.78,31.82,31.75,31.82,90436.0,25.4485,25.4805,25.4244,25.4805,90436.0
2017-07-21 11:10:00,31.82,31.87,31.81,31.84,117064.0,25.4805,25.5205,25.4725,25.4965,117064.0
2017-07-21 11:20:00,31.85,31.87,31.83,31.86,108249.0,25.5045,25.5205,25.4885,25.5125,108249.0
2017-07-21 11:30:00,31.86,31.9,31.84,31.88,80500.0,25.5125,25.5446,25.4965,25.5285,80500.0
2017-07-21 11:40:00,31.89,31.92,31.86,31.91,88475.0,25.5365,25.5606,25.5125,25.5526,88475.0
2017-07-21 11:50:00,31.91,31.97,31.9,31.97,102941.0,25.5526,25.6006,25.5446,25.6006,102941.0
2017-07-21 12:00:00,31.97,31.98,31.91,31.92,119636.0,25.6006,25.6086,25.5526,25.5606,119636.0
2017-07-21 12:10:00,31.93,31.95,31.91,31.92,77075.0,25.5686,25.5846,25.5526,25.5606,77075.0
2017-07-21 12:20:00,31.92,31.94,31.89,31.89,88286.0,25.5606,25.5766,25.5365,25.5365,88286.0
2017-07-21 12:30:00,31.89,31.91,31.88,31.91,78488.0,25.5365,25.5526,25.5285,25.5526,78488.0
2017-07-21 12:40:00,31.91,31.91,31.88,31.91,88695.0,25.5526,25.5526,25.5285,25.5526,88695.0
2017-07-21 12:50:00,31.91,31.96,31.89,31.96,103955.0,25.5526,25.5926,25.5365,25.5926,103955.0
2017-07-21 13:00:00,31.96,32.06,31.95,32.03,305980.0,25.5926,25.6727,25.5846,25.6487,305980.0
2017-07-21 13:10:00,32.03,32.03,31.93,31.96,150728.0,25.6487,25.6487,25.5686,25.5926,150728.0
2017-07-21 13:20:00,31.97,31.97,31.92,31.92,59490.0,25.6006,25.6006,25.5606,25.5606,59490.0
2017-07-21 13:30:00,31.91,31.93,31.88,31.89,128414.0,25.5526,25.5686,25.5285,25.5365,128414.0
2017-07-21 13:40:00,31.89,31.9,31.86,31.88,61297.0,25.5365,25.5446,25.5125,25.5285,61297.0
2017-07-21 13:50:00,31.88,31.89,31.87,31.88,49102.0,25.5285,25.5365,25.5205,25.5285,49102.0
2017-07-21 14:00:00,31.88,31.88,31.82,31.85,96805.0,25.5285,25.5285,25.4805,25.5045,96805.0
2017-07-21 14:10:00,31.85,31.92,31.84,31.91,173813.0,25.5045,25.5606,25.4965,25.5526,173813.0
2017-07-21 14:20:00,31.92,31.93,31.88,31.91,66539.0,25.5606,25.5686,25.5285,25.5526,66539.0
2017-07-21 14:30:00,31.91,31.94,31.9,31.91,78101.0,25.5526,25.5766,25.5446,25.5526,78101.0
2017-07-21 14:40:00,31.9,31.95,31.9,31.93,96331.0,25.5446,25.5846,25.5446,25.5686,96331.0
2017-07-21 14:50:00,31.93,31.94,31.9,31.94,73108.0,25.5686,25.5766,25.5446,25.5766,73108.0
2017-07-21 15:00:00,31.94,31.94,31.9,31.9,115889.0,25.5766,25.5766,25.5446,25.5446,115889.0
2017-07-21 15:10:00,31.9,31.92,31.86,31.86,142415.0,25.5446,25.5606,25.5125,25.5125,142415.0
2017-07-21 15:20:00,31.86,31.91,31.86,31.9,182465.0,25.5125,25.5526,25.5125,25.5446,182465.0
2017-07-21 15:30:00,31.89,31.91,31.87,31.89,348203.0,25.5365,25.5526,25.5205,25.5365,348203.0
2017-07-21 15:40:00,31.88,31.9,31.86,31.87,502781.0,25.5285,25.5446,25.5125,25.5205,502781.0
2017-07-21 15:50:00,31.87,31.87,31.84,31.86,913658.0,25.5205,25.5205,25.4965,25.5125,913658.0
2017-07-24 09:30:00,31.87,32.07,31.85,31.86,483129.0,25.5205,25.6807,25.5045,25.5125,483129.0
2017-07-24 09:40:00,31.86,31.9,31.81,31.83,228767.0,25.5125,25.5446,25.4725,25.4885,228767.0
2017-07-24 09:50:00,31.83,31.91,31.83,31.86,90556.0,25.4885,25.5526,25.4885,25.5125,90556.0
2017-07-24 10:00:00,31.85,31.9,31.76,31.77,117304.0,25.5045,25.5446,25.4324,25.4405,117304.0
2017-07-24 10:10:00,31.76,31.85,31.76,31.81,101304.0,25.4324,25.5045,25.4324,25.4725,101304.0
2017-07-24 10:20:00,31.82,31.93,31.81,31.91,161415.0,25.4805,25.5686,25.4725,25.5526,161415.0
2017-07-24 10:30:00,31.9,31.9,31.83,31.83,100239.0,25.5446,25.5446,25.4885,25.4885,100239.0
2017-07-24 10:40:00,31.84,31.89,31.79,31.79,152016.0,25.4965,25.5365,25.4565,25.4565,152016.0
2017-07-24 10:50:00,31.79,31.8,31.66,31.67,401880.0,25.4565,25.4645,25.3524,25.3604,401880.0
2017-07-24 11:00:00,31.67,31.74,31.65,31.7,138530.0,25.3604,25.4164,25.3444,25.3844,138530.0
2017-07-24 11:10:00,31.7,31.75,31.7,31.72,118979.0,25.3844,25.4244,25.3844,25.4004,118979.0
2017-07-24 11:20:00,31.71,31.75,31.68,31.75,122629.0,25.3924,25.4244,25.3684,25.4244,122629.0
2017-07-24 11:30:00,31.75,31.79,31.7,31.79,154606.0,25.4244,25.4565,25.3844,25.4565,154606.0
2017-07-24 11:40:00,31.78,31.81,31.75,31.79,117594.0,25.4485,25.4725,25.4244,25.4565,117594.0
2017-07-24 11:50:00,31.8,31.82,31.77,31.77,113588.0,25.4645,25.4805,25.4405,25.4405,113588.0
2017-07-24 12:00:00,31.78,31.84,31.75,31.84,125581.0,25.4485,25.4965,25.4244,25.4965,125581.0
2017-07-24 12:10:00,31.84,31.84,31.79,31.8,122874.0,25.4965,25.4965,25.4565,25.4645,122874.0
2017-07-24 12:20:00,31.81,31.82,31.76,31.77,102235.0,25.4725,25.4805,25.4324,25.4405,102235.0
2017-07-24 12:30:00,31.77,31.78,31.75,31.78,96659.0,25.4405,25.4485,25.4244,25.4485,96659.0
2017-07-24 12:40:00,31.78,31.82,31.75,31.78,233675.0,25.4485,25.4805,25.4244,25.4485,233675.0
2017-07-24 12:50:00,31.79,31.79,31.74,31.78,227979.0,25.4565,25.4565,25.4164,25.4485,227979.0
2017-07-24 13:00:00,31.78,31.79,31.75,31.79,68405.0,25.4485,25.4565,25.4244,25.4565,68405.0
2017-07-24 13:10:00,31.79,31.8,31.78,31.8,60361.0,25.4565,25.4645,25.4485,25.4645,60361.0
2017-07-24 13:20:00,31.8,31.89,31.79,31.87,152079.0,25.4645,25.5365,25.4565,25.5205,152079.0
2017-07-24 13:30:00,31.86,31.87,31.8,31.81,136745.0,25.5125,25.5205,25.4645,25.4725,136745.0
2017-07-24 13:40:00,31.81,31.84,31.8,31.82,89501.0,25.4725,25.4965,25.4645,25.4805,89501.0
2017-07-24 13:50:00,31.82,31.82,31.75,31.81,95087.0,25.4805,25.4805,25.4244,25.4725,95087.0
2017-07-24 14:00:00,31.81,31.85,31.8,31.83,92406.0,25.4725,25.5045,25.4645,25.4885,92406.0
2017-07-24 14:10:00,31.84,31.88,31.83,31.86,101443.0,25.4965,25.5285,25.4885,25.5125,101443.0
2017-07-24 14:20:00,31.86,31.88,31.83,31.86,96589.0,25.5125,25.5285,25.4885,25.5125,96589.0
2017-07-24 14:30:00,31.85,31.86,31.81,31.82,114588.0,25.5045,25.5125,25.4725,25.4805,114588.0
2017-07-24 14:40:00,31.82,31.84,31.79,31.79,111485.0,25.4805,25.4965,25.4565,25.4565,111485.0
2017-07-24 14:50:00,31.8,31.85,31.79,31.81,163790.0,25.4645,25.5045,25.4565,25.4725,163790.0
2017-07-24 15:00:00,31.81,31.86,31.77,31.86,223910.0,25.4725,25.5125,25.4405,25.5125,223910.0
2017-07-24 15:10:00,31.85,31.9,31.84,31.88,162569.0,25.5045,25.5446,25.4965,25.5285,162569.0
2017-07-24 15:20:00,31.87,31.9,31.85,31.89,206073.0,25.5205,25.5446,25.5045,25.5365,206073.0
2017-07-24 15:30:00,31.88,31.89,31.83,31.87,186180.0,25.5285,25.5365,25.4885,25.5205,186180.0
2017-07-24 15:40:00,31.86,31.87,31.83,31.84,242786.0,25.5125,25.5205,25.4885,25.4965,242786.0
2017-07-24 15:50:00,31.84,31.88,31.8,31.86,1138775.0,25.4965,25.5285,25.4645,25.5125,1138775.0
2017-07-25 09:30:00,31.9,31.95,31.72,31.76,273478.0,25.5446,25.5846,25.4004,25.4324,273478.0
2017-07-25 09:40:00,31.76,31.8,31.7,31.76,186694.0,25.4324,25.4645,25.3844,25.4324,186694.0
2017-07-25 09:50:00,31.77,31.81,31.74,31.78,150849.0,25.4405,25.4725,25.4164,25.4485,150849.0
2017-07-25 10:00:00,31.79,31.87,31.78,31.82,115714.0,25.4565,25.5205,25.4485,25.4805,115714.0
2017-07-25 10:10:00,31.81,31.84,31.79,31.84,126217.0,25.4725,25.4965,25.4565,25.4965,126217.0
2017-07-25 10:20:00,31.83,31.88,31.83,31.88,83604.0,25.4885,25.5285,25.4885,25.5285,83604.0
2017-07-25 10:30:00,31.88,31.88,31.84,31.87,123008.0,25.5285,25.5285,25.4965,25.5205,123008.0
2017-07-25 10:40:00,31.87,31.89,31.85,31.89,106648.0,25.5205,25.5365,25.5045,25.5365,106648.0
2017-07-25 10:50:00,31.89,31.98,31.88,31.9,155346.0,25.5365,25.6086,25.5285,25.5446,155346.0
2017-07-25 11:00:00,31.9,31.94,31.88,31.92,145311.0,25.5446,25.5766,25.5285,25.5606,145311.0
2017-07-25 11:10:00,31.91,31.94,31.88,31.94,121435.0,25.5526,25.5766,25.5285,25.5766,121435.0
2017-07-25 11:20:00,31.94,31.96,31.91,31.95,73162.0,25.5766,25.5926,25.5526,25.5846,73162.0
2017-07-25 11:30:00,31.94,31.95,31.88,31.9,65184.0,25.5766,25.5846,25.5285,25.5446,65184.0
2017-07-25 11:40:00,31.91,31.92,31.89,31.9,93982.0,25.5526,25.5606,25.5365,25.5446,93982.0
2017-07-25 11:50:00,31.9,32.05,31.89,32.02,413476.0,25.5446,25.6647,25.5365,25.6406,413476.0
2017-07-25 12:00:00,32.02,32.05,32.0,32.01,139257.0,25.6406,25.6647,25.6246,25.6326,139257.0
2017-07-25 12:10:00,32.01,32.02,31.96,31.96,113147.0,25.6326,25.6406,25.5926,25.5926,113147.0
2017-07-25 12:20:00,31.96,32.04,31.95,32.02,128774.0,25.5926,25.6567,25.5846,25.6406,128774.0
2017-07-25 12:30:00,32.02,32.08,32.01,32.02,153523.0,25.6406,25.6887,25.6326,25.6406,153523.0
2017-07-25 12:40:00,32.01,32.02,31.97,31.97,107916.0,25.6326,25.6406,25.6006,25.6006,107916.0
2017-07-25 12:50:00,31.98,32.0,31.97,31.99,86747.0,25.6086,25.6246,25.6006,25.6166,86747.0
2017-07-25 13:00:00,32.0,32.04,31.99,32.04,108966.0,25.6246,25.6567,25.6166,25.6567,108966.0
2017-07-25 13:10:00,32.04,32.05,31.98,32.02,73364.0,25.6567,25.6647,25.6086,25.6406,73364.0
2017-07-25 13:20:00,32.02,32.03,31.99,32.0,58021.0,25.6406,25.6487,25.6166,25.6246,58021.0
2017-07-25 13:30:00,31.99,32.01,31.98,32.01,69817.0,25.6166,25.6326,25.6086,25.6326,69817.0
2017-07-25 13:40:00,32.0,32.01,31.93,31.93,108422.0,25.6246,25.6326,25.5686,25.5686,108422.0
2017-07-25 13:50:00,31.94,31.96,31.93,31.94,98081.0,25.5766,25.5926,25.5686,25.5766,98081.0
2017-07-25 14:00:00,31.93,32.03,31.92,32.03,192660.0,25.5686,25.6487,25.5606,25.6487,192660.0
2017-07-25 14:10:00,32.02,32.07,31.99,31.99,194390.0,25.6406,25.6807,25.6166,25.6166,194390.0
2017-07-25 14:20:00,31.99,32.04,31.97,31.98,159805.0,25.6166,25.6567,25.6006,25.6086,159805.0
2017-07-25 14:30:00,31.98,32.0,31.95,31.98,121914.0,25.6086,25.6246,25.5846,25.6086,121914.0
2017-07-25 14:40:00,31.98,31.98,31.93,31.96,309287.0,25.6086,25.6086,25.5686,25.5926,309287.0
2017-07-25 14:50:00,31.96,31.98,31.92,31.97,161122.0,25.5926,25.6086,25.5606,25.6006,161122.0
2017-07-25 15:00:00,31.97,32.01,31.91,31.93,185933.0,25.6006,25.6326,25.5526,25.5686,185933.0
2017-07-25 15:10:00,31.92,32.01,31.92,31.99,327046.0,25.5606,25.6326,25.5606,25.6166,327046.0
2017-07-25 15:20:00,31.99,32.03,31.94,32.02,384525.0,25.6166,25.6487,25.5766,25.6406,384525.0
2017-07-25 15:30:00,32.01,32.07,31.98,32.01,433598.0,25.6326,25.6807,25.6086,25.6326,433598.0
2017-07-25 15:40:00,32.01,32.08,31.99,32.05,578887.0,25.6326,25.6887,25.6166,25.6647,578887.0
2017-07-25 15:50:00,32.06,32.17,31.98,32.12,1763152.0,25.6727,25.7608,25.6086,25.7207,1763152.0
2017-07-26 09:30:00,31.54,31.74,31.02,31.02,998071.0,25.2563,25.4164,24.8399,24.8399,998071.0
2017-07-26 09:40:00,31.02,31.31,30.71,30.81,895712.0,24.8399,25.0721,24.5916,24.6717,895712.0
2017-07-26 09:50:00,30.82,30.99,30.65,30.78,592431.0,24.6797,24.8159,24.5436,24.6477,592431.0
2017-07-26 10:00:00,30.78,30.94,30.5,30.53,605408.0,24.6477,24.7758,24.4235,24.4475,605408.0
2017-07-26 10:10:00,30.52,30.63,30.45,30.53,895300.0,24.4395,24.5276,24.3834,24.4475,895300.0
2017-07-26 10:20:00,30.53,30.58,30.2,30.2,662745.0,24.4475,24.4875,24.1832,24.1832,662745.0
2017-07-26 10:30:00,30.21,30.47,30.2,30.36,577152.0,24.1913,24.3995,24.1832,24.3114,577152.0
2017-07-26 10:40:00,30.37,30.44,30.25,30.27,446260.0,24.3194,24.3754,24.2233,24.2393,446260.0
2017-07-26 10:50:00,30.27,30.45,30.25,30.43,254402.0,24.2393,24.3834,24.2233,24.3674,254402.0
2017-07-26 11:00:00,30.43,30.43,30.31,30.33,342949.0,24.3674,24.3674,24.2713,24.2873,342949.0
2017-07-26 11:10:00,30.33,30.43,30.31,30.34,298779.0,24.2873,24.3674,24.2713,24.2954,298779.0
2017-07-26 11:20:00,30.34,30.35,30.16,30.2,508429.0,24.2954,24.3034,24.1512,24.1832,508429.0
2017-07-26 11:30:00,30.2,30.23,30.09,30.11,319870.0,24.1832,24.2073,24.0952,24.1112,319870.0
2017-07-26 11:40:00,30.12,30.38,30.11,30.31,368276.0,24.1192,24.3274,24.1112,24.2713,368276.0
2017-07-26 11:50:00,30.31,30.41,30.26,30.41,333393.0,24.2713,24.3514,24.2313,24.3514,333393.0
2017-07-26 12:00:00,30.41,30.47,30.36,30.46,319980.0,24.3514,24.3995,24.3114,24.3914,319980.0
2017-07-26 12:10:00,30.47,30.56,30.43,30.53,348660.0,24.3995,24.4715,24.3674,24.4475,348660.0
2017-07-26 12:20:00,30.53,30.56,30.49,30.51,256737.0,24.4475,24.4715,24.4155,24.4315,256737.0
2017-07-26 12:30:00,30.5,30.53,30.48,30.51,207083.0,24.4235,24.4475,24.4075,24.4315,207083.0
2017-07-26 12:40:00,30.5,30.52,30.4,30.41,162738.0,24.4235,24.4395,24.3434,24.3514,162738.0
2017-07-26 12:50:00,30.42,30.42,30.34,30.34,129056.0,24.3594,24.3594,24.2954,24.2954,129056.0
2017-07-26 13:00:00,30.35,30.38,30.25,30.26,215983.0,24.3034,24.3274,24.2233,24.2313,215983.0
2017-07-26 13:10:00,30.26,30.37,30.26,30.36,122099.0,24.2313,24.3194,24.2313,24.3114,122099.0
2017-07-26 13:20:00,30.37,30.37,30.3,30.33,161448.0,24.3194,24.3194,24.2633,24.2873,161448.0
2017-07-26 13:30:00,30.32,30.33,30.22,30.22,155512.0,24.2793,24.2873,24.1993,24.1993,155512.0
2017-07-26 13:40:00,30.22,30.26,30.22,30.25,107333.0,24.1993,24.2313,24.1993,24.2233,107333.0
2017-07-26 13:50:00,30.25,30.26,30.01,30.11,438904.0,24.2233,24.2313,24.0311,24.1112,438904.0
2017-07-26 14:00:00,30.1,30.37,30.08,30.25,298159.0,24.1032,24.3194,24.0872,24.2233,298159.0
2017-07-26 14:10:00,30.26,30.26,30.16,30.16,217734.0,24.2313,24.2313,24.1512,24.1512,217734.0
2017-07-26 14:20:00,30.17,30.28,30.16,30.23,276376.0,24.1592,24.2473,24.1512,24.2073,276376.0
2017-07-26 14:30:00,30.23,30.3,30.17,30.3,168648.0,24.2073,24.2633,24.1592,24.2633,168648.0
2017-07-26 14:40:00,30.3,30.3,30.23,30.27,168410.0,24.2633,24.2633,24.2073,24.2393,168410.0
2017-07-26 14:50:00,30.27,30.42,30.25,30.37,434316.0,24.2393,24.3594,24.2233,24.3194,434316.0
2017-07-26 15:00:00,30.36,30.41,30.34,30.34,219634.0,24.3114,24.3514,24.2954,24.2954,219634.0
2017-07-26 15:10:00,30.34,30.34,30.28,30.3,207838.0,24.2954,24.2954,24.2473,24.2633,207838.0
2017-07-26 15:20:00,30.3,30.4,30.28,30.37,309260.0,24.2633,24.3434,24.2473,24.3194,309260.0
2017-07-26 15:30:00,30.37,30.39,30.31,30.33,333591.0,24.3194,24.3354,24.2713,24.2873,333591.0
2017-07-26 15:40:00,30.33,30.34,30.29,30.33,515513.0,24.2873,24.2954,24.2553,24.2873,515513.0
2017-07-26 15:50:00,30.33,30.44,30.32,30.43,964868.0,24.2873,24.3754,24.2793,24.3674,964868.0
2017-07-27 09:30:00,30.42,30.57,30.3,30.3,583983.0,24.3594,24.4795,24.2633,24.2633,583983.0
2017-07-27 09:40:00,30.31,30.33,30.2,30.21,294910.0,24.2713,24.2873,24.1832,24.1913,294910.0
2017-07-27 09:50:00,30.21,30.33,30.17,30.31,333453.0,24.1913,24.2873,24.1592,24.2713,333453.0
2017-07-27 10:00:00,30.3,30.31,30.21,30.24,207558.0,24.2633,24.2713,24.1913,24.2153,207558.0
2017-07-27 10:10:00,30.24,30.25,30.2,30.23,244936.0,24.2153,24.2233,24.1832,24.2073,244936.0
2017-07-27 10:20:00,30.23,30.25,30.17,30.17,316624.0,24.2073,24.2233,24.1592,24.1592,316624.0
2017-07-27 10:30:00,30.18,30.18,30.11,30.14,357794.0,24.1672,24.1672,24.1112,24.1352,357794.0
2017-07-27 10:40:00,30.15,30.15,30.02,30.04,308465.0,24.1432,24.1432,24.0391,24.0551,308465.0
2017-07-27 10:50:00,30.03,30.08,29.96,30.0,463676.0,24.0471,24.0872,23.9911,24.0231,463676.0
2017-07-27 11:00:00,30.0,30.0,29.96,29.98,227385.0,24.0231,24.0231,23.9911,24.0071,227385.0
2017-07-27 11:10:00,29.98,30.0,29.88,29.9,470542.0,24.0071,24.0231,23.927,23.943,470542.0
2017-07-27 11:20:00,29.9,29.92,29.81,29.85,296748.0,23.943,23.959,23.8709,23.903,296748.0
2017-07-27 11:30:00,29.84,29.96,29.83,29.94,232627.0,23.895,23.9911,23.887,23.975,232627.0
2017-07-27 11:40:00,29.95,29.95,29.85,29.85,119163.0,23.9831,23.9831,23.903,23.903,119163.0
2017-07-27 11:50:00,29.85,29.86,29.75,29.79,357678.0,23.903,23.911,23.8229,23.8549,357678.0
2017-07-27 12:00:00,29.79,29.82,29.73,29.78,269436.0,23.8549,23.879,23.8069,23.8469,269436.0
2017-07-27 12:10:00,29.77,29.87,29.77,29.86,172241.0,23.8389,23.919,23.8389,23.911,172241.0
2017-07-27 12:20:00,29.85,29.87,29.76,29.76,201639.0,23.903,23.919,23.8309,23.8309,201639.0
2017-07-27 12:30:00,29.77,29.77,29.6,29.65,445169.0,23.8389,23.8389,23.7028,23.7428,445169.0
2017-07-27 12:40:00,29.65,29.67,29.57,29.6,314023.0,23.7428,23.7588,23.6788,23.7028,314023.0
2017-07-27 12:50:00,29.6,29.6,29.43,29.49,584960.0,23.7028,23.7028,23.5667,23.6147,584960.0
2017-07-27 13:00:00,29.48,29.5,29.37,29.48,332126.0,23.6067,23.6227,23.5186,23.6067,332126.0
2017-07-27 13:10:00,29.48,29.5,29.29,29.33,434666.0,23.6067,23.6227,23.4545,23.4866,434666.0
2017-07-27 13:20:00,29.32,29.34,29.17,29.32,546590.0,23.4786,23.4946,23.3585,23.4786,546590.0
2017-07-27 13:30:00,29.32,29.33,29.21,29.22,392137.0,23.4786,23.4866,23.3905,23.3985,392137.0
2017-07-27 13:40:00,29.22,29.38,29.19,29.38,339554.0,23.3985,23.5266,23.3745,23.5266,339554.0
2017-07-27 13:50:00,29.38,29.43,29.32,29.42,274051.0,23.5266,23.5667,23.4786,23.5586,274051.0
2017-07-27 14:00:00,29.43,29.45,29.34,29.42,326756.0,23.5667,23.5827,23.4946,23.5586,326756.0
2017-07-27 14:10:00,29.42,29.47,29.37,29.38,326102.0,23.5586,23.5987,23.5186,23.5266,326102.0
2017-07-27 14:20:00,29.38,29.47,29.32,29.35,296146.0,23.5266,23.5987,23.4786,23.5026,296146.0
2017-07-27 14:30:00,29.35,29.35,29.25,29.33,424519.0,23.5026,23.5026,23.4225,23.4866,424519.0
2017-07-27 14:40:00,29.33,29.33,29.22,29.23,253388.0,23.4866,23.4866,23.3985,23.4065,253388.0
2017-07-27 14:50:00,29.23,29.33,29.2,29.33,353730.0,23.4065,23.4866,23.3825,23.4866,353730.0
2017-07-27 15:00:00,29.33,29.38,29.29,29.38,353974.0,23.4866,23.5266,23.4545,23.5266,353974.0
2017-07-27 15:10:00,29.38,29.42,29.36,29.41,284580.0,23.5266,23.5586,23.5106,23.5506,284580.0
2017-07-27 15:20:00,29.4,29.49,29.39,29.46,412971.0,23.5426,23.6147,23.5346,23.5907,412971.0
2017-07-27 15:30:00,29.46,29.59,29.44,29.57,539951.0,23.5907,23.6948,23.5747,23.6788,539951.0
2017-07-27 15:40:00,29.58,29.58,29.51,29.51,482238.0,23.6868,23.6868,23.6307,23.6307,482238.0
2017-07-27 15:50:00,29.52,29.54,29.41,29.52,1012069.0,23.6387,23.6547,23.5506,23.6387,1012069.0
2017-07-28 09:30:00,29.48,29.5,29.35,29.43,322070.0,23.6067,23.6227,23.5026,23.5667,322070.0
2017-07-28 09:40:00,29.43,29.52,29.4,29.42,248822.0,23.5667,23.6387,23.5426,23.5586,248822.0
2017-07-28 09:50:00,29.42,29.45,29.31,29.36,188907.0,23.5586,23.5827,23.4706,23.5106,188907.0
2017-07-28 10:00:00,29.36,29.45,29.3,29.31,208819.0,23.5106,23.5827,23.4626,23.4706,208819.0
2017-07-28 10:10:00,29.32,29.33,29.25,29.26,181826.0,23.4786,23.4866,23.4225,23.4305,181826.0
2017-07-28 10:20:00,29.26,29.38,29.23,29.34,195855.0,23.4305,23.5266,23.4065,23.4946,195855.0
2017-07-28 10:30:00,29.35,29.35,29.27,29.3,161833.0,23.5026,23.5026,23.4385,23.4626,161833.0
2017-07-28 10:40:00,29.3,29.34,29.25,29.26,234163.0,23.4626,23.4946,23.4225,23.4305,234163.0
2017-07-28 10:50:00,29.25,29.26,29.15,29.23,324443.0,23.4225,23.4305,23.3424,23.4065,324443.0
2017-07-28 11:00:00,29.23,29.26,29.16,29.23,245065.0,23.4065,23.4305,23.3504,23.4065,245065.0
2017-07-28 11:10:00,29.23,29.25,29.18,29.19,150064.0,23.4065,23.4225,23.3665,23.3745,150064.0
2017-07-28 11:20:00,29.19,29.2,29.16,29.18,128296.0,23.3745,23.3825,23.3504,23.3665,128296.0
2017-07-28 11:30:00,29.19,29.25,29.19,29.21,212753.0,23.3745,23.4225,23.3745,23.3905,212753.0
2017-07-28 11:40:00,29.21,29.22,29.17,29.19,173976.0,23.3905,23.3985,23.3585,23.3745,173976.0
2017-07-28 11:50:00,29.19,29.26,29.18,29.25,226878.0,23.3745,23.4305,23.3665,23.4225,226878.0
2017-07-28 12:00:00,29.25,29.28,29.24,29.28,130284.0,23.4225,23.4465,23.4145,23.4465,130284.0
2017-07-28 12:10:00,29.28,29.28,29.23,29.26,128480.0,23.4465,23.4465,23.4065,23.4305,128480.0
2017-07-28 12:20:00,29.26,29.26,29.21,29.23,129417.0,23.4305,23.4305,23.3905,23.4065,129417.0
2017-07-28 12:30:00,29.23,29.24,29.21,29.24,93365.0,23.4065,23.4145,23.3905,23.4145,93365.0
2017-07-28 12:40:00,29.24,29.25,29.16,29.19,192943.0,23.4145,23.4225,23.3504,23.3745,192943.0
2017-07-28 12:50:00,29.19,29.22,29.17,29.19,139991.0,23.3745,23.3985,23.3585,23.3745,139991.0
2017-07-28 13:00:00,29.18,29.19,29.16,29.18,115471.0,23.3665,23.3745,23.3504,23.3665,115471.0
2017-07-28 13:10:00,29.18,29.2,29.16,29.16,112370.0,23.3665,23.3825,23.3504,23.3504,112370.0
2017-07-28 13:20:00,29.16,29.21,29.15,29.2,129193.0,23.3504,23.3905,23.3424,23.3825,129193.0
2017-07-28 13:30:00,29.21,29.25,29.19,29.23,155245.0,23.3905,23.4225,23.3745,23.4065,155245.0
2017-07-28 13:40:00,29.23,29.25,29.2,29.22,178476.0,23.4065,23.4225,23.3825,23.3985,178476.0
2017-07-28 13:50:00,29.22,29.24,29.19,29.2,103574.0,23.3985,23.4145,23.3745,23.3825,103574.0
2017-07-28 14:00:00,29.2,29.23,29.18,29.2,148858.0,23.3825,23.4065,23.3665,23.3825,148858.0
2017-07-28 14:10:00,29.2,29.24,29.19,29.22,110815.0,23.3825,23.4145,23.3745,23.3985,110815.0
2017-07-28 14:20:00,29.22,29.27,29.2,29.26,158293.0,23.3985,23.4385,23.3825,23.4305,158293.0
2017-07-28 14:30:00,29.27,29.29,29.24,29.26,131444.0,23.4385,23.4545,23.4145,23.4305,131444.0
2017-07-28 14:40:00,29.26,29.27,29.18,29.26,243524.0,23.4305,23.4385,23.3665,23.4305,243524.0
2017-07-28 14:50:00,29.26,29.28,29.22,29.25,177393.0,23.4305,23.4465,23.3985,23.4225,177393.0
2017-07-28 15:00:00,29.24,29.28,29.22,29.28,208923.0,23.4145,23.4465,23.3985,23.4465,208923.0
2017-07-28 15:10:00,29.27,29.28,29.25,29.26,181512.0,23.4385,23.4465,23.4225,23.4305,181512.0
2017-07-28 15:20:00,29.27,29.28,29.23,29.28,245847.0,23.4385,23.4465,23.4065,23.4465,245847.0
2017-07-28 15:30:00,29.28,29.29,29.26,29.27,347772.0,23.4465,23.4545,23.4305,23.4385,347772.0
2017-07-28 15:40:00,29.26,29.3,29.25,29.28,407666.0,23.4305,23.4626,23.4225,23.4465,407666.0
2017-07-28 15:50:00,29.28,29.29,29.24,29.25,742500.0,23.4465,23.4545,23.4145,23.4225,742500.0
2017-07-31 09:30:00,29.43,29.58,29.41,29.46,349701.0,23.5667,23.6868,23.5506,23.5907,349701.0
2017-07-31 09:40:00,29.45,29.5,29.39,29.47,304665.0,23.5827,23.6227,23.5346,23.5987,304665.0
2017-07-31 09:50:00,29.48,29.54,29.47,29.51,403271.0,23.6067,23.6547,23.5987,23.6307,403271.0
2017-07-31 10:00:00,29.52,29.52,29.33,29.35,216663.0,23.6387,23.6387,23.4866,23.5026,216663.0
2017-07-31 10:10:00,29.35,29.39,29.31,29.37,132826.0,23.5026,23.5346,23.4706,23.5186,132826.0
2017-07-31 10:20:00,29.36,29.43,29.36,29.37,163226.0,23.5106,23.5667,23.5106,23.5186,163226.0
2017-07-31 10:30:00,29.36,29.38,29.28,29.3,175395.0,23.5106,23.5266,23.4465,23.4626,175395.0
2017-07-31 10:40:00,29.3,29.32,29.25,29.3,106059.0,23.4626,23.4786,23.4225,23.4626,106059.0
2017-07-31 10:50:00,29.3,29.3,29.26,29.26,213013.0,23.4626,23.4626,23.4305,23.4305,213013.0
2017-07-31 11:00:00,29.26,29.34,29.26,29.32,246816.0,23.4305,23.4946,23.4305,23.4786,246816.0
2017-07-31 11:10:00,29.31,29.38,29.31,29.36,172226.0,23.4706,23.5266,23.4706,23.5106,172226.0
2017-07-31 11:20:00,29.35,29.36,29.3,29.34,128281.0,23.5026,23.5106,23.4626,23.4946,128281.0
2017-07-31 11:30:00,29.34,29.36,29.31,29.34,134092.0,23.4946,23.5106,23.4706,23.4946,134092.0
2017-07-31 11:40:00,29.34,29.36,29.33,29.34,279879.0,23.4946,23.5106,23.4866,23.4946,279879.0
2017-07-31 11:50:00,29.33,29.33,29.27,29.3,131328.0,23.4866,23.4866,23.4385,23.4626,131328.0
2017-07-31 12:00:00,29.29,29.3,29.21,29.24,157175.0,23.4545,23.4626,23.3905,23.4145,157175.0
2017-07-31 12:10:00,29.23,29.24,29.15,29.17,269962.0,23.4065,23.4145,23.3424,23.3585,269962.0
2017-07-31 12:20:00,29.17,29.18,29.07,29.07,245857.0,23.3585,23.3665,23.2784,23.2784,245857.0
2017-07-31 12:30:00,29.08,29.2,29.04,29.2,366535.0,23.2864,23.3825,23.2544,23.3825,366535.0
2017-07-31 12:40:00,29.2,29.2,29.09,29.12,170980.0,23.3825,23.3825,23.2944,23.3184,170980.0
2017-07-31 12:50:00,29.11,29.19,29.09,29.16,186564.0,23.3104,23.3745,23.2944,23.3504,186564.0
2017-07-31 13:00:00,29.16,29.2,29.15,29.17,137523.0,23.3504,23.3825,23.3424,23.3585,137523.0
2017-07-31 13:10:00,29.18,29.2,29.13,29.14,107595.0,23.3665,23.3825,23.3264,23.3344,107595.0
2017-07-31 13:20:00,29.14,29.14,29.08,29.09,104560.0,23.3344,23.3344,23.2864,23.2944,104560.0
2017-07-31 13:30:00,29.1,29.11,29.05,29.05,110349.0,23.3024,23.3104,23.2624,23.2624,110349.0
2017-07-31 13:40:00,29.06,29.07,29.03,29.06,144811.0,23.2704,23.2784,23.2463,23.2704,144811.0
2017-07-31 13:50:00,29.05,29.07,29.03,29.03,138357.0,23.2624,23.2784,23.2463,23.2463,138357.0
2017-07-31 14:00:00,29.03,29.06,29.02,29.05,174654.0,23.2463,23.2704,23.2383,23.2624,174654.0
2017-07-31 14:10:00,29.05,29.11,29.02,29.1,205524.0,23.2624,23.3104,23.2383,23.3024,205524.0
2017-07-31 14:20:00,29.1,29.1,29.06,29.1,181171.0,23.3024,23.3024,23.2704,23.3024,181171.0
2017-07-31 14:30:00,29.1,29.11,29.08,29.1,150154.0,23.3024,23.3104,23.2864,23.3024,150154.0
2017-07-31 14:40:00,29.1,29.13,29.09,29.12,164074.0,23.3024,23.3264,23.2944,23.3184,164074.0
2017-07-31 14:50:00,29.12,29.15,29.09,29.14,169601.0,23.3184,23.3424,23.2944,23.3344,169601.0
2017-07-31 15:00:00,29.14,29.18,29.13,29.14,181008.0,23.3344,23.3665,23.3264,23.3344,181008.0
2017-07-31 15:10:00,29.13,29.16,29.13,29.15,175155.0,23.3264,23.3504,23.3264,23.3424,175155.0
2017-07-31 15:20:00,29.15,29.22,29.14,29.22,202523.0,23.3424,23.3985,23.3344,23.3985,202523.0
2017-07-31 15:30:00,29.22,29.27,29.21,29.25,335696.0,23.3985,23.4385,23.3905,23.4225,335696.0
2017-07-31 15:40:00,29.26,29.27,29.21,29.21,341120.0,23.4305,23.4385,23.3905,23.3905,341120.0
2017-07-31 15:50:00,29.21,29.21,29.12,29.14,696887.0,23.3905,23.3905,23.3184,23.3344,696887.0
2017-08-01 09:30:00,29.26,29.28,29.14,29.2,228958.0,23.4305,23.4465,23.3344,23.3825,228958.0
2017-08-01 09:40:00,29.2,29.25,29.16,29.24,99149.0,23.3825,23.4225,23.3504,23.4145,99149.0
2017-08-01 09:50:00,29.24,29.26,29.2,29.2,124540.0,23.4145,23.4305,23.3825,23.3825,124540.0
2017-08-01 10:00:00,29.2,29.25,29.19,29.21,98948.0,23.3825,23.4225,23.3745,23.3905,98948.0
2017-08-01 10:10:00,29.21,29.35,29.21,29.33,155295.0,23.3905,23.5026,23.3905,23.4866,155295.0
2017-08-01 10:20:00,29.33,29.33,29.25,29.3,139471.0,23.4866,23.4866,23.4225,23.4626,139471.0
2017-08-01 10:30:00,29.3,29.37,29.29,29.36,141067.0,23.4626,23.5186,23.4545,23.5106,141067.0
2017-08-01 10:40:00,29.35,29.39,29.32,29.38,138419.0,23.5026,23.5346,23.4786,23.5266,138419.0
2017-08-01 10:50:00,29.39,29.42,29.36,29.38,141548.0,23.5346,23.5586,23.5106,23.5266,141548.0
2017-08-01 11:00:00,29.39,29.4,29.36,29.38,106265.0,23.5346,23.5426,23.5106,23.5266,106265.0
2017-08-01 11:10:00,29.39,29.41,29.38,29.4,93384.0,23.5346,23.5506,23.5266,23.5426,93384.0
2017-08-01 11:20:00,29.4,29.49,29.39,29.48,224619.0,23.5426,23.6147,23.5346,23.6067,224619.0
2017-08-01 11:30:00,29.49,29.56,29.48,29.54,182851.0,23.6147,23.6708,23.6067,23.6547,182851.0
2017-08-01 11:40:00,29.54,29.6,29.53,29.56,165126.0,23.6547,23.7028,23.6467,23.6708,165126.0
2017-08-01 11:50:00,29.56,29.58,29.52,29.54,125010.0,23.6708,23.6868,23.6387,23.6547,125010.0
2017-08-01 12:00:00,29.54,29.54,29.49,29.51,104772.0,23.6547,23.6547,23.6147,23.6307,104772.0
2017-08-01 12:10:00,29.5,29.52,29.48,29.52,83604.0,23.6227,23.6387,23.6067,23.6387,83604.0
2017-08-01 12:20:00,29.52,29.61,29.49,29.57,324920.0,23.6387,23.7108,23.6147,23.6788,324920.0
2017-08-01 12:30:00,29.57,29.63,29.55,29.63,107742.0,23.6788,23.7268,23.6627,23.7268,107742.0
2017-08-01 12:40:00,29.63,29.63,29.54,29.57,118611.0,23.7268,23.7268,23.6547,23.6788,118611.0
2017-08-01 12:50:00,29.57,29.6,29.56,29.6,57038.0,23.6788,23.7028,23.6708,23.7028,57038.0
2017-08-01 13:00:00,29.59,29.6,29.58,29.6,61966.0,23.6948,23.7028,23.6868,23.7028,61966.0
2017-08-01 13:10:00,29.6,29.6,29.54,29.54,88636.0,23.7028,23.7028,23.6547,23.6547,88636.0
2017-08-01 13:20:00,29.54,29.56,29.53,29.55,72773.0,23.6547,23.6708,23.6467,23.6627,72773.0
2017-08-01 13:30:00,29.56,29.56,29.52,29.53,109152.0,23.6708,23.6708,23.6387,23.6467,109152.0
2017-08-01 13:40:00,29.54,29.56,29.52,29.54,66880.0,23.6547,23.6708,23.6387,23.6547,66880.0
2017-08-01 13:50:00,29.54,29.55,29.53,29.55,77089.0,23.6547,23.6627,23.6467,23.6627,77089.0
2017-08-01 14:00:00,29.55,29.6,29.54,29.59,146838.0,23.6627,23.7028,23.6547,23.6948,146838.0
2017-08-01 14:10:00,29.59,29.6,29.56,29.56,90454.0,23.6948,23.7028,23.6708,23.6708,90454.0
2017-08-01 14:20:00,29.56,29.58,29.55,29.57,98054.0,23.6708,23.6868,23.6627,23.6788,98054.0
2017-08-01 14:30:00,29.57,29.61,29.56,29.58,91773.0,23.6788,23.7108,23.6708,23.6868,91773.0
2017-08-01 14:40:00,29.58,29.59,29.52,29.54,127410.0,23.6868,23.6948,23.6387,23.6547,127410.0
2017-08-01 14:50:00,29.54,29.57,29.53,29.57,68158.0,23.6547,23.6788,23.6467,23.6788,68158.0
2017-08-01 15:00:00,29.57,29.57,29.49,29.5,173039.0,23.6788,23.6788,23.6147,23.6227,173039.0
2017-08-01 15:10:00,29.5,29.54,29.5,29.54,209303.0,23.6227,23.6547,23.6227,23.6547,209303.0
2017-08-01 15:20:00,29.53,29.56,29.53,29.55,168406.0,23.6467,23.6708,23.6467,23.6627,168406.0
2017-08-01 15:30:00,29.55,29.55,29.54,29.54,151541.0,23.6627,23.6627,23.6547,23.6547,151541.0
2017-08-01 15:40:00,29.55,29.59,29.54,29.54,390623.0,23.6627,23.6948,23.6547,23.6547,390623.0
2017-08-01 15:50:00,29.55,29.57,29.52,29.53,744346.0,23.6627,23.6788,23.6387,23.6467,744346.0
2017-08-02 09:30:00,29.67,30.12,29.59,29.98,887933.0,23.7588,24.1192,23.6948,24.0071,887933.0
2017-08-02 09:40:00,29.99,30.05,29.78,29.86,370510.0,24.0151,24.0631,23.8469,23.911,370510.0
2017-08-02 09:50:00,29.86,30.02,29.84,29.96,245114.0,23.911,24.0391,23.895,23.9911,245114.0
2017-08-02 10:00:00,29.96,30.05,29.93,30.05,197208.0,23.9911,24.0631,23.967,24.0631,197208.0
2017-08-02 10:10:00,30.05,30.05,29.72,29.73,388592.0,24.0631,24.0631,23.7989,23.8069,388592.0
2017-08-02 10:20:00,29.72,29.73,29.62,29.66,280866.0,23.7989,23.8069,23.7188,23.7508,280866.0
2017-08-02 10:30:00,29.67,29.77,29.61,29.71,244289.0,23.7588,23.8389,23.7108,23.7909,244289.0
2017-08-02 10:40:00,29.71,29.75,29.57,29.6,403259.0,23.7909,23.8229,23.6788,23.7028,403259.0
2017-08-02 10:50:00,29.6,29.62,29.55,29.6,205857.0,23.7028,23.7188,23.6627,23.7028,205857.0
2017-08-02 11:00:00,29.6,29.7,29.59,29.69,317983.0,23.7028,23.7829,23.6948,23.7749,317983.0
2017-08-02 11:10:00,29.69,29.76,29.65,29.76,266773.0,23.7749,23.8309,23.7428,23.8309,266773.0
2017-08-02 11:20:00,29.76,29.8,29.73,29.77,323155.0,23.8309,23.8629,23.8069,23.8389,323155.0
2017-08-02 11:30:00,29.77,29.79,29.75,29.79,169949.0,23.8389,23.8549,23.8229,23.8549,169949.0
2017-08-02 11:40:00,29.78,29.79,29.69,29.7,175004.0,23.8469,23.8549,23.7749,23.7829,175004.0
2017-08-02 11:50:00,29.69,29.77,29.66,29.76,195072.0,23.7749,23.8389,23.7508,23.8309,195072.0
2017-08-02 12:00:00,29.77,29.77,29.69,29.7,130907.0,23.8389,23.8389,23.7749,23.7829,130907.0
2017-08-02 12:10:00,29.69,29.75,29.67,29.74,111007.0,23.7749,23.8229,23.7588,23.8149,111007.0
2017-08-02 12:20:00,29.73,29.76,29.71,29.71,122778.0,23.8069,23.8309,23.7909,23.7909,122778.0
2017-08-02 12:30:00,29.71,29.73,29.69,29.7,136979.0,23.7909,23.8069,23.7749,23.7829,136979.0
2017-08-02 12:40:00,29.7,29.75,29.69,29.74,114871.0,23.7829,23.8229,23.7749,23.8149,114871.0
2017-08-02 12:50:00,29.74,29.76,29.71,29.76,105471.0,23.8149,23.8309,23.7909,23.8309,105471.0
2017-08-02 13:00:00,29.76,29.79,29.73,29.79,131719.0,23.8309,23.8549,23.8069,23.8549,131719.0
2017-08-02 13:10:00,29.79,29.8,29.76,29.77,127105.0,23.8549,23.8629,23.8309,23.8389,127105.0
2017-08-02 13:20:00,29.78,29.79,29.73,29.74,147453.0,23.8469,23.8549,23.8069,23.8149,147453.0
2017-08-02 13:30:00,29.74,29.77,29.71,29.74,94314.0,23.8149,23.8389,23.7909,23.8149,94314.0
2017-08-02 13:40:00,29.74,29.79,29.74,29.76,159788.0,23.8149,23.8549,23.8149,23.8309,159788.0
2017-08-02 13:50:00,29.76,29.8,29.76,29.77,113891.0,23.8309,23.8629,23.8309,23.8389,113891.0
2017-08-02 14:00:00,29.76,29.78,29.71,29.75,182405.0,23.8309,23.8469,23.7909,23.8229,182405.0
2017-08-02 14:10:00,29.75,29.75,29.69,29.69,147737.0,23.8229,23.8229,23.7749,23.7749,147737.0
2017-08-02 14:20:00,29.69,29.71,29.66,29.7,198087.0,23.7749,23.7909,23.7508,23.7829,198087.0
2017-08-02 14:30:00,29.69,29.77,29.69,29.76,172856.0,23.7749,23.8389,23.7749,23.8309,172856.0
2017-08-02 14:40:00,29.76,29.78,29.73,29.75,143608.0,23.8309,23.8469,23.8069,23.8229,143608.0
2017-08-02 14:50:00,29.76,29.77,29.74,29.75,168074.0,23.8309,23.8389,23.8149,23.8229,168074.0
2017-08-02 15:00:00,29.75,29.79,29.73,29.76,154721.0,23.8229,23.8549,23.8069,23.8309,154721.0
2017-08-02 15:10:00,29.76,29.76,29.73,29.74,133466.0,23.8309,23.8309,23.8069,23.8149,133466.0
2017-08-02 15:20:00,29.73,29.78,29.72,29.78,229154.0,23.8069,23.8469,23.7989,23.8469,229154.0
2017-08-02 15:30:00,29.78,29.78,29.72,29.75,242494.0,23.8469,23.8469,23.7989,23.8229,242494.0
2017-08-02 15:40:00,29.75,29.78,29.75,29.78,342011.0,23.8229,23.8469,23.8229,23.8469,342011.0
2017-08-02 15:50:00,29.77,29.8,29.75,29.77,709480.0,23.8389,23.8629,23.8229,23.8389,709480.0
2017-08-03 09:30:00,29.74,29.8,29.66,29.76,253153.0,23.8149,23.8629,23.7508,23.8309,253153.0
2017-08-03 09:40:00,29.76,29.77,29.52,29.59,215473.0,23.8309,23.8389,23.6387,23.6948,215473.0
2017-08-03 09:50:00,29.59,29.61,29.51,29.54,165629.0,23.6948,23.7108,23.6307,23.6547,165629.0
2017-08-03 10:00:00,29.54,29.54,29.47,29.53,170408.0,23.6547,23.6547,23.5987,23.6467,170408.0
2017-08-03 10:10:00,29.53,29.53,29.4,29.44,316217.0,23.6467,23.6467,23.5426,23.5747,316217.0
2017-08-03 10:20:00,29.43,29.44,29.36,29.4,142738.0,23.5667,23.5747,23.5106,23.5426,142738.0
2017-08-03 10:30:00,29.4,29.45,29.23,29.25,285588.0,23.5426,23.5827,23.4065,23.4225,285588.0
2017-08-03 10:40:00,29.24,29.29,29.18,29.22,475776.0,23.4145,23.4545,23.3665,23.3985,475776.0
2017-08-03 10:50:00,29.21,29.22,29.11,29.19,376049.0,23.3905,23.3985,23.3104,23.3745,376049.0
2017-08-03 11:00:00,29.18,29.24,29.16,29.17,368907.0,23.3665,23.4145,23.3504,23.3585,368907.0
2017-08-03 11:10:00,29.17,29.18,29.1,29.13,281822.0,23.3585,23.3665,23.3024,23.3264,281822.0
2017-08-03 11:20:00,29.13,29.3,29.12,29.23,1780831.0,23.3264,23.4626,23.3184,23.4065,1780831.0
2017-08-03 11:30:00,29.23,29.33,29.22,29.32,167291.0,23.4065,23.4866,23.3985,23.4786,167291.0
2017-08-03 11:40:00,29.32,29.37,29.3,29.34,220218.0,23.4786,23.5186,23.4626,23.4946,220218.0
2017-08-03 11:50:00,29.34,29.36,29.33,29.35,110746.0,23.4946,23.5106,23.4866,23.5026,110746.0
2017-08-03 12:00:00,29.36,29.39,29.33,29.34,161671.0,23.5106,23.5346,23.4866,23.4946,161671.0
2017-08-03 12:10:00,29.33,29.34,29.3,29.31,197871.0,23.4866,23.4946,23.4626,23.4706,197871.0
2017-08-03 12:20:00,29.31,29.36,29.3,29.33,162869.0,23.4706,23.5106,23.4626,23.4866,162869.0
2017-08-03 12:30:00,29.34,29.35,29.32,29.33,123031.0,23.4946,23.5026,23.4786,23.4866,123031.0
2017-08-03 12:40:00,29.33,29.33,29.3,29.31,102650.0,23.4866,23.4866,23.4626,23.4706,102650.0
2017-08-03 12:50:00,29.31,29.34,29.3,29.31,147558.0,23.4706,23.4946,23.4626,23.4706,147558.0
2017-08-03 13:00:00,29.31,29.35,29.3,29.35,85274.0,23.4706,23.5026,23.4626,23.5026,85274.0
2017-08-03 13:10:00,29.35,29.35,29.31,29.34,75089.0,23.5026,23.5026,23.4706,23.4946,75089.0
2017-08-03 13:20:00,29.34,29.35,29.29,29.3,110879.0,23.4946,23.5026,23.4545,23.4626,110879.0
2017-08-03 13:30:00,29.3,29.33,29.28,29.31,258397.0,23.4626,23.4866,23.4465,23.4706,258397.0
2017-08-03 13:40:00,29.31,29.37,29.3,29.35,175349.0,23.4706,23.5186,23.4626,23.5026,175349.0
2017-08-03 13:50:00,29.35,29.37,29.34,29.35,143634.0,23.5026,23.5186,23.4946,23.5026,143634.0
2017-08-03 14:00:00,29.35,29.37,29.34,29.36,90430.0,23.5026,23.5186,23.4946,23.5106,90430.0
2017-08-03 14:10:00,29.37,29.38,29.34,29.35,97331.0,23.5186,23.5266,23.4946,23.5026,97331.0
2017-08-03 14:20:00,29.35,29.4,29.34,29.37,82857.0,23.5026,23.5426,23.4946,23.5186,82857.0
2017-08-03 14:30:00,29.37,29.4,29.36,29.39,92109.0,23.5186,23.5426,23.5106,23.5346,92109.0
2017-08-03 14:40:00,29.38,29.39,29.35,29.35,121043.0,23.5266,23.5346,23.5026,23.5026,121043.0
2017-08-03 14:50:00,29.36,29.36,29.33,29.36,116852.0,23.5106,23.5106,23.4866,23.5106,116852.0
2017-08-03 15:00:00,29.36,29.37,29.35,29.36,93738.0,23.5106,23.5186,23.5026,23.5106,93738.0
2017-08-03 15:10:00,29.36,29.4,29.35,29.38,92997.0,23.5106,23.5426,23.5026,23.5266,92997.0
2017-08-03 15:20:00,29.39,29.4,29.37,29.39,121132.0,23.5346,23.5426,23.5186,23.5346,121132.0
2017-08-03 15:30:00,29.39,29.39,29.28,29.28,411909.0,23.5346,23.5346,23.4465,23.4465,411909.0
2017-08-03 15:40:00,29.28,29.29,29.23,29.27,355688.0,23.4465,23.4545,23.4065,23.4385,355688.0
2017-08-03 15:50:00,29.28,29.3,29.23,29.27,781413.0,23.4465,23.4626,23.4065,23.4385,781413.0
2017-08-04 09:30:00,29.37,29.5,29.36,29.39,241940.0,23.5186,23.6227,23.5106,23.5346,241940.0
2017-08-04 09:40:00,29.4,29.43,29.34,29.38,182657.0,23.5426,23.5667,23.4946,23.5266,182657.0
2017-08-04 09:50:00,29.38,29.41,29.33,29.36,160931.0,23.5266,23.5506,23.4866,23.5106,160931.0
2017-08-04 10:00:00,29.37,29.4,29.3,29.31,117770.0,23.5186,23.5426,23.4626,23.4706,117770.0
2017-08-04 10:10:00,29.3,29.3,29.28,29.3,107446.0,23.4626,23.4626,23.4465,23.4626,107446.0
2017-08-04 10:20:00,29.3,29.36,29.25,29.35,117955.0,23.4626,23.5106,23.4225,23.5026,117955.0
2017-08-04 10:30:00,29.34,29.4,29.33,29.4,80656.0,23.4946,23.5426,23.4866,23.5426,80656.0
2017-08-04 10:40:00,29.4,29.45,29.39,29.43,70385.0,23.5426,23.5827,23.5346,23.5667,70385.0
2017-08-04 10:50:00,29.42,29.44,29.34,29.34,103187.0,23.5586,23.5747,23.4946,23.4946,103187.0
2017-08-04 11:00:00,29.35,29.41,29.34,29.4,83627.0,23.5026,23.5506,23.4946,23.5426,83627.0
2017-08-04 11:10:00,29.41,29.43,29.38,29.41,92384.0,23.5506,23.5667,23.5266,23.5506,92384.0
2017-08-04 11:20:00,29.4,29.41,29.3,29.31,81270.0,23.5426,23.5506,23.4626,23.4706,81270.0
2017-08-04 11:30:00,29.3,29.35,29.29,29.34,93090.0,23.4626,23.5026,23.4545,23.4946,93090.0
2017-08-04 11:40:00,29.35,29.37,29.3,29.32,78573.0,23.5026,23.5186,23.4626,23.4786,78573.0
2017-08-04 11:50:00,29.31,29.33,29.29,29.3,78582.0,23.4706,23.4866,23.4545,23.4626,78582.0
2017-08-04 12:00:00,29.3,29.38,29.29,29.38,83659.0,23.4626,23.5266,23.4545,23.5266,83659.0
2017-08-04 12:10:00,29.38,29.38,29.28,29.28,67353.0,23.5266,23.5266,23.4465,23.4465,67353.0
2017-08-04 12:20:00,29.28,29.29,29.25,29.26,83379.0,23.4465,23.4545,23.4225,23.4305,83379.0
2017-08-04 12:30:00,29.26,29.27,29.23,29.27,95667.0,23.4305,23.4385,23.4065,23.4385,95667.0
2017-08-04 12:40:00,29.27,29.31,29.27,29.29,52643.0,23.4385,23.4706,23.4385,23.4545,52643.0
2017-08-04 12:50:00,29.29,29.3,29.27,29.29,47556.0,23.4545,23.4626,23.4385,23.4545,47556.0
2017-08-04 13:00:00,29.29,29.31,29.27,29.31,71281.0,23.4545,23.4706,23.4385,23.4706,71281.0
2017-08-04 13:10:00,29.3,29.31,29.27,29.29,67802.0,23.4626,23.4706,23.4385,23.4545,67802.0
2017-08-04 13:20:00,29.29,29.32,29.28,29.3,48002.0,23.4545,23.4786,23.4465,23.4626,48002.0
2017-08-04 13:30:00,29.3,29.31,29.28,29.28,72992.0,23.4626,23.4706,23.4465,23.4465,72992.0
2017-08-04 13:40:00,29.28,29.29,29.25,29.26,102004.0,23.4465,23.4545,23.4225,23.4305,102004.0
2017-08-04 13:50:00,29.27,29.29,29.26,29.26,59886.0,23.4385,23.4545,23.4305,23.4305,59886.0
2017-08-04 14:00:00,29.26,29.31,29.25,29.3,72070.0,23.4305,23.4706,23.4225,23.4626,72070.0
2017-08-04 14:10:00,29.3,29.3,29.25,29.25,65660.0,23.4626,23.4626,23.4225,23.4225,65660.0
2017-08-04 14:20:00,29.26,29.27,29.23,29.25,90460.0,23.4305,23.4385,23.4065,23.4225,90460.0
2017-08-04 14:30:00,29.25,29.27,29.24,29.27,41785.0,23.4225,23.4385,23.4145,23.4385,41785.0
2017-08-04 14:40:00,29.26,29.27,29.23,29.23,63285.0,23.4305,23.4385,23.4065,23.4065,63285.0
2017-08-04 14:50:00,29.23,29.25,29.23,29.25,58634.0,23.4065,23.4225,23.4065,23.4225,58634.0
2017-08-04 15:00:00,29.25,29.3,29.24,29.28,73114.0,23.4225,23.4626,23.4145,23.4465,73114.0
2017-08-04 15:10:00,29.27,29.3,29.21,29.23,119027.0,23.4385,23.4626,23.3905,23.4065,119027.0
2017-08-04 15:20:00,29.23,29.23,29.2,29.21,142121.0,23.4065,23.4065,23.3825,23.3905,142121.0
2017-08-04 15:30:00,29.22,29.24,29.21,29.21,166791.0,23.3985,23.4145,23.3905,23.3905,166791.0
2017-08-04 15:40:00,29.21,29.22,29.2,29.2,167359.0,23.3905,23.3985,23.3825,23.3825,167359.0
2017-08-04 15:50:00,29.21,29.25,29.2,29.23,582781.0,23.3905,23.4225,23.3825,23.4065,582781.0
2017-08-07 09:30:00,29.3,29.34,29.15,29.23,444257.0,23.4626,23.4946,23.3424,23.4065,444257.0
2017-08-07 09:40:00,29.24,29.25,29.19,29.23,96168.0,23.4145,23.4225,23.3745,23.4065,96168.0
2017-08-07 09:50:00,29.23,29.27,29.21,29.24,96598.0,23.4065,23.4385,23.3905,23.4145,96598.0
2017-08-07 10:00:00,29.24,29.25,29.19,29.24,106799.0,23.4145,23.4225,23.3745,23.4145,106799.0
2017-08-07 10:10:00,29.24,29.26,29.18,29.19,114855.0,23.4145,23.4305,23.3665,23.3745,114855.0
2017-08-07 10:20:00,29.19,29.2,29.13,29.2,125528.0,23.3745,23.3825,23.3264,23.3825,125528.0
2017-08-07 10:30:00,29.19,29.26,29.16,29.24,128673.0,23.3745,23.4305,23.3504,23.4145,128673.0
2017-08-07 10:40:00,29.24,29.24,29.19,29.23,74262.0,23.4145,23.4145,23.3745,23.4065,74262.0
2017-08-07 10:50:00,29.22,29.24,29.19,29.2,83605.0,23.3985,23.4145,23.3745,23.3825,83605.0
2017-08-07 11:00:00,29.19,29.2,29.19,29.19,32419.0,23.3745,23.3825,23.3745,23.3745,32419.0
2017-08-07 11:10:00,29.2,29.23,29.18,29.18,134811.0,23.3825,23.4065,23.3665,23.3665,134811.0
2017-08-07 11:20:00,29.18,29.2,29.18,29.2,54001.0,23.3665,23.3825,23.3665,23.3825,54001.0
2017-08-07 11:30:00,29.2,29.25,29.19,29.25,110665.0,23.3825,23.4225,23.3745,23.4225,110665.0
2017-08-07 11:40:00,29.24,29.25,29.23,29.25,85742.0,23.4145,23.4225,23.4065,23.4225,85742.0
2017-08-07 11:50:00,29.25,29.26,29.23,29.23,64488.0,23.4225,23.4305,23.4065,23.4065,64488.0
2017-08-07 12:00:00,29.24,29.25,29.23,29.24,52777.0,23.4145,23.4225,23.4065,23.4145,52777.0
2017-08-07 12:10:00,29.24,29.27,29.24,29.26,61831.0,23.4145,23.4385,23.4145,23.4305,61831.0
2017-08-07 12:20:00,29.26,29.26,29.23,29.24,48503.0,23.4305,23.4305,23.4065,23.4145,48503.0
2017-08-07 12:30:00,29.24,29.26,29.23,29.26,43106.0,23.4145,23.4305,23.4065,23.4305,43106.0
2017-08-07 12:40:00,29.26,29.28,29.22,29.24,83255.0,23.4305,23.4465,23.3985,23.4145,83255.0
2017-08-07 12:50:00,29.23,29.25,29.23,29.25,64333.0,23.4065,23.4225,23.4065,23.4225,64333.0
2017-08-07 13:00:00,29.25,29.25,29.24,29.24,28574.0,23.4225,23.4225,23.4145,23.4145,28574.0
2017-08-07 13:10:00,29.25,29.25,29.23,29.24,43687.0,23.4225,23.4225,23.4065,23.4145,43687.0
2017-08-07 13:20:00,29.24,29.26,29.23,29.25,73103.0,23.4145,23.4305,23.4065,23.4225,73103.0
2017-08-07 13:30:00,29.25,29.29,29.23,29.24,137234.0,23.4225,23.4545,23.4065,23.4145,137234.0
2017-08-07 13:40:00,29.24,29.28,29.23,29.28,61124.0,23.4145,23.4465,23.4065,23.4465,61124.0
2017-08-07 13:50:00,29.28,29.29,29.24,29.26,115260.0,23.4465,23.4545,23.4145,23.4305,115260.0
2017-08-07 14:00:00,29.26,29.27,29.24,29.27,70497.0,23.4305,23.4385,23.4145,23.4385,70497.0
2017-08-07 14:10:00,29.27,29.29,29.24,29.28,118616.0,23.4385,23.4545,23.4145,23.4465,118616.0
2017-08-07 14:20:00,29.28,29.28,29.23,29.26,63533.0,23.4465,23.4465,23.4065,23.4305,63533.0
2017-08-07 14:30:00,29.26,29.26,29.23,29.26,103372.0,23.4305,23.4305,23.4065,23.4305,103372.0
2017-08-07 14:40:00,29.26,29.26,29.23,29.25,58121.0,23.4305,23.4305,23.4065,23.4225,58121.0
2017-08-07 14:50:00,29.24,29.25,29.2,29.2,122695.0,23.4145,23.4225,23.3825,23.3825,122695.0
2017-08-07 15:00:00,29.2,29.25,29.19,29.25,119828.0,23.3825,23.4225,23.3745,23.4225,119828.0
2017-08-07 15:10:00,29.25,29.25,29.21,29.23,111980.0,23.4225,23.4225,23.3905,23.4065,111980.0
2017-08-07 15:20:00,29.23,29.25,29.22,29.24,118605.0,23.4065,23.4225,23.3985,23.4145,118605.0
2017-08-07 15:30:00,29.24,29.25,29.22,29.24,155594.0,23.4145,23.4225,23.3985,23.4145,155594.0
2017-08-07 15:40:00,29.23,29.27,29.22,29.26,232893.0,23.4065,23.4385,23.3985,23.4305,232893.0
2017-08-07 15:50:00,29.26,29.26,29.24,29.24,348878.0,23.4305,23.4305,23.4145,23.4145,348878.0
2017-08-08 09:30:00,29.16,29.31,29.12,29.29,362036.0,23.3504,23.4706,23.3184,23.4545,362036.0
2017-08-08 09:40:00,29.3,29.39,29.28,29.38,104940.0,23.4626,23.5346,23.4465,23.5266,104940.0
2017-08-08 09:50:00,29.37,29.4,29.29,29.33,125764.0,23.5186,23.5426,23.4545,23.4866,125764.0
2017-08-08 10:00:00,29.32,29.39,29.31,29.37,50072.0,23.4786,23.5346,23.4706,23.5186,50072.0
2017-08-08 10:10:00,29.37,29.38,29.31,29.35,104902.0,23.5186,23.5266,23.4706,23.5026,104902.0
2017-08-08 10:20:00,29.34,29.35,29.29,29.34,121210.0,23.4946,23.5026,23.4545,23.4946,121210.0
2017-08-08 10:30:00,29.33,29.35,29.28,29.32,101880.0,23.4866,23.5026,23.4465,23.4786,101880.0
2017-08-08 10:40:00,29.31,29.32,29.28,29.3,74366.0,23.4706,23.4786,23.4465,23.4626,74366.0
2017-08-08 10:50:00,29.3,29.34,29.29,29.33,184196.0,23.4626,23.4946,23.4545,23.4866,184196.0
2017-08-08 11:00:00,29.33,29.38,29.32,29.38,117147.0,23.4866,23.5266,23.4786,23.5266,117147.0
2017-08-08 11:10:00,29.38,29.44,29.37,29.43,110594.0,23.5266,23.5747,23.5186,23.5667,110594.0
2017-08-08 11:20:00,29.43,29.45,29.42,29.43,61239.0,23.5667,23.5827,23.5586,23.5667,61239.0
2017-08-08 11:30:00,29.44,29.5,29.43,29.49,82229.0,23.5747,23.6227,23.5667,23.6147,82229.0
2017-08-08 11:40:00,29.5,29.5,29.47,29.48,112438.0,23.6227,23.6227,23.5987,23.6067,112438.0
2017-08-08 11:50:00,29.48,29.5,29.45,29.49,53303.0,23.6067,23.6227,23.5827,23.6147,53303.0
2017-08-08 12:00:00,29.49,29.59,29.47,29.58,232243.0,23.6147,23.6948,23.5987,23.6868,232243.0
2017-08-08 12:10:00,29.58,29.63,29.54,29.56,100317.0,23.6868,23.7268,23.6547,23.6708,100317.0
2017-08-08 12:20:00,29.55,29.57,29.54,29.54,48998.0,23.6627,23.6788,23.6547,23.6547,48998.0
2017-08-08 12:30:00,29.54,29.55,29.48,29.49,55761.0,23.6547,23.6627,23.6067,23.6147,55761.0
2017-08-08 12:40:00,29.49,29.5,29.46,29.47,50392.0,23.6147,23.6227,23.5907,23.5987,50392.0
2017-08-08 12:50:00,29.48,29.5,29.45,29.46,44239.0,23.6067,23.6227,23.5827,23.5907,44239.0
2017-08-08 13:00:00,29.46,29.5,29.42,29.5,84370.0,23.5907,23.6227,23.5586,23.6227,84370.0
2017-08-08 13:10:00,29.49,29.5,29.45,29.47,70400.0,23.6147,23.6227,23.5827,23.5987,70400.0
2017-08-08 13:20:00,29.47,29.49,29.4,29.42,98889.0,23.5987,23.6147,23.5426,23.5586,98889.0
2017-08-08 13:30:00,29.42,29.46,29.39,29.45,120592.0,23.5586,23.5907,23.5346,23.5827,120592.0
2017-08-08 13:40:00,29.45,29.48,29.44,29.48,59328.0,23.5827,23.6067,23.5747,23.6067,59328.0
2017-08-08 13:50:00,29.47,29.49,29.46,29.48,59752.0,23.5987,23.6147,23.5907,23.6067,59752.0
2017-08-08 14:00:00,29.48,29.49,29.46,29.46,102931.0,23.6067,23.6147,23.5907,23.5907,102931.0
2017-08-08 14:10:00,29.46,29.5,29.46,29.49,109649.0,23.5907,23.6227,23.5907,23.6147,109649.0
2017-08-08 14:20:00,29.49,29.5,29.47,29.48,127642.0,23.6147,23.6227,23.5987,23.6067,127642.0
2017-08-08 14:30:00,29.49,29.5,29.46,29.47,110829.0,23.6147,23.6227,23.5907,23.5987,110829.0
2017-08-08 14:40:00,29.46,29.47,29.42,29.43,113457.0,23.5907,23.5987,23.5586,23.5667,113457.0
2017-08-08 14:50:00,29.43,29.48,29.41,29.45,220927.0,23.5667,23.6067,23.5506,23.5827,220927.0
2017-08-08 15:00:00,29.45,29.45,29.4,29.44,114778.0,23.5827,23.5827,23.5426,23.5747,114778.0
2017-08-08 15:10:00,29.44,29.46,29.4,29.4,116307.0,23.5747,23.5907,23.5426,23.5426,116307.0
2017-08-08 15:20:00,29.4,29.41,29.32,29.37,205822.0,23.5426,23.5506,23.4786,23.5186,205822.0
2017-08-08 15:30:00,29.36,29.37,29.26,29.29,202112.0,23.5106,23.5186,23.4305,23.4545,202112.0
2017-08-08 15:40:00,29.3,29.35,29.29,29.34,191042.0,23.4626,23.5026,23.4545,23.4946,191042.0
2017-08-08 15:50:00,29.33,29.35,29.29,29.3,677186.0,23.4866,23.5026,23.4545,23.4626,677186.0
2017-08-09 09:30:00,29.17,29.32,29.14,29.3,205540.0,23.3585,23.4786,23.3344,23.4626,205540.0
2017-08-09 09:40:00,29.3,29.34,29.2,29.22,134356.0,23.4626,23.4946,23.3825,23.3985,134356.0
2017-08-09 09:50:00,29.22,29.42,29.22,29.41,129406.0,23.3985,23.5586,23.3985,23.5506,129406.0
2017-08-09 10:00:00,29.42,29.43,29.36,29.43,105216.0,23.5586,23.5667,23.5106,23.5667,105216.0
2017-08-09 10:10:00,29.43,29.44,29.34,29.37,165920.0,23.5667,23.5747,23.4946,23.5186,165920.0
2017-08-09 10:20:00,29.37,29.43,29.37,29.41,87863.0,23.5186,23.5667,23.5186,23.5506,87863.0
2017-08-09 10:30:00,29.41,29.45,29.39,29.44,93078.0,23.5506,23.5827,23.5346,23.5747,93078.0
2017-08-09 10:40:00,29.44,29.45,29.38,29.38,73245.0,23.5747,23.5827,23.5266,23.5266,73245.0
2017-08-09 10:50:00,29.39,29.39,29.32,29.33,170622.0,23.5346,23.5346,23.4786,23.4866,170622.0
2017-08-09 11:00:00,29.33,29.38,29.32,29.35,99456.0,23.4866,23.5266,23.4786,23.5026,99456.0
2017-08-09 11:10:00,29.36,29.37,29.3,29.3,148413.0,23.5106,23.5186,23.4626,23.4626,148413.0
2017-08-09 11:20:00,29.3,29.35,29.3,29.32,192786.0,23.4626,23.5026,23.4626,23.4786,192786.0
2017-08-09 11:30:00,29.32,29.37,29.31,29.35,77595.0,23.4786,23.5186,23.4706,23.5026,77595.0
2017-08-09 11:40:00,29.35,29.41,29.35,29.38,83515.0,23.5026,23.5506,23.5026,23.5266,83515.0
2017-08-09 11:50:00,29.38,29.42,29.36,29.41,61669.0,23.5266,23.5586,23.5106,23.5506,61669.0
2017-08-09 12:00:00,29.4,29.44,29.4,29.41,49416.0,23.5426,23.5747,23.5426,23.5506,49416.0
2017-08-09 12:10:00,29.41,29.43,29.4,29.42,61063.0,23.5506,23.5667,23.5426,23.5586,61063.0
2017-08-09 12:20:00,29.42,29.44,29.41,29.43,65214.0,23.5586,23.5747,23.5506,23.5667,65214.0
2017-08-09 12:30:00,29.44,29.45,29.41,29.41,63433.0,23.5747,23.5827,23.5506,23.5506,63433.0
2017-08-09 12:40:00,29.42,29.42,29.39,29.4,36575.0,23.5586,23.5586,23.5346,23.5426,36575.0
2017-08-09 12:50:00,29.4,29.4,29.35,29.36,66273.0,23.5426,23.5426,23.5026,23.5106,66273.0
2017-08-09 13:00:00,29.36,29.39,29.35,29.36,88636.0,23.5106,23.5346,23.5026,23.5106,88636.0
2017-08-09 13:10:00,29.36,29.37,29.34,29.36,44708.0,23.5106,23.5186,23.4946,23.5106,44708.0
2017-08-09 13:20:00,29.36,29.37,29.34,29.35,39758.0,23.5106,23.5186,23.4946,23.5026,39758.0
2017-08-09 13:30:00,29.35,29.36,29.33,29.34,59724.0,23.5026,23.5106,23.4866,23.4946,59724.0
2017-08-09 13:40:00,29.34,29.37,29.33,29.36,77400.0,23.4946,23.5186,23.4866,23.5106,77400.0
2017-08-09 13:50:00,29.35,29.37,29.34,29.36,65671.0,23.5026,23.5186,23.4946,23.5106,65671.0
2017-08-09 14:00:00,29.36,29.36,29.32,29.33,43239.0,23.5106,23.5106,23.4786,23.4866,43239.0
2017-08-09 14:10:00,29.32,29.33,29.29,29.3,98300.0,23.4786,23.4866,23.4545,23.4626,98300.0
2017-08-09 14:20:00,29.3,29.32,29.28,29.3,83898.0,23.4626,23.4786,23.4465,23.4626,83898.0
2017-08-09 14:30:00,29.3,29.31,29.27,29.28,88989.0,23.4626,23.4706,23.4385,23.4465,88989.0
2017-08-09 14:40:00,29.29,29.29,29.25,29.28,61907.0,23.4545,23.4545,23.4225,23.4465,61907.0
2017-08-09 14:50:00,29.28,29.28,29.26,29.27,61980.0,23.4465,23.4465,23.4305,23.4385,61980.0
2017-08-09 15:00:00,29.26,29.27,29.24,29.24,68391.0,23.4305,23.4385,23.4145,23.4145,68391.0
2017-08-09 15:10:00,29.24,29.29,29.24,29.28,158541.0,23.4145,23.4545,23.4145,23.4465,158541.0
2017-08-09 15:20:00,29.27,29.32,29.27,29.32,133522.0,23.4385,23.4786,23.4385,23.4786,133522.0
2017-08-09 15:30:00,29.32,29.35,29.29,29.34,132024.0,23.4786,23.5026,23.4545,23.4946,132024.0
2017-08-09 15:40:00,29.34,29.39,29.33,29.37,157311.0,23.4946,23.5346,23.4866,23.5186,157311.0
2017-08-09 15:50:00,29.37,29.38,29.33,29.37,363517.0,23.5186,23.5266,23.4866,23.5186,363517.0
2017-08-10 09:30:00,29.19,29.36,29.15,29.24,218894.0,23.3745,23.5106,23.3424,23.4145,218894.0
2017-08-10 09:40:00,29.24,29.25,29.15,29.24,191590.0,23.4145,23.4225,23.3424,23.4145,191590.0
2017-08-10 09:50:00,29.24,29.24,29.18,29.18,37504.0,23.4145,23.4145,23.3665,23.3665,37504.0
2017-08-10 10:00:00,29.19,29.2,29.04,29.08,155486.0,23.3745,23.3825,23.2544,23.2864,155486.0
2017-08-10 10:10:00,29.07,29.08,28.87,28.97,403835.0,23.2784,23.2864,23.1182,23.1983,403835.0
2017-08-10 10:20:00,28.96,29.0,28.89,28.97,283085.0,23.1903,23.2223,23.1342,23.1983,283085.0
2017-08-10 10:30:00,28.97,29.0,28.92,28.98,96266.0,23.1983,23.2223,23.1583,23.2063,96266.0
2017-08-10 10:40:00,28.98,28.99,28.93,28.93,90373.0,23.2063,23.2143,23.1663,23.1663,90373.0
2017-08-10 10:50:00,28.93,28.93,28.87,28.88,146742.0,23.1663,23.1663,23.1182,23.1262,146742.0
2017-08-10 11:00:00,28.88,28.91,28.87,28.89,100302.0,23.1262,23.1503,23.1182,23.1342,100302.0
2017-08-10 11:10:00,28.9,28.9,28.86,28.87,62276.0,23.1422,23.1422,23.1102,23.1182,62276.0
2017-08-10 11:20:00,28.87,28.87,28.81,28.86,107966.0,23.1182,23.1182,23.0702,23.1102,107966.0
2017-08-10 11:30:00,28.86,28.89,28.84,28.89,124483.0,23.1102,23.1342,23.0942,23.1342,124483.0
2017-08-10 11:40:00,28.89,28.89,28.82,28.84,98583.0,23.1342,23.1342,23.0782,23.0942,98583.0
2017-08-10 11:50:00,28.85,28.87,28.82,28.86,91655.0,23.1022,23.1182,23.0782,23.1102,91655.0
2017-08-10 12:00:00,28.86,28.86,28.8,28.85,118995.0,23.1102,23.1102,23.0622,23.1022,118995.0
2017-08-10 12:10:00,28.85,28.86,28.81,28.84,112393.0,23.1022,23.1102,23.0702,23.0942,112393.0
2017-08-10 12:20:00,28.84,28.85,28.77,28.78,109062.0,23.0942,23.1022,23.0381,23.0462,109062.0
2017-08-10 12:30:00,28.78,28.8,28.75,28.78,124269.0,23.0462,23.0622,23.0221,23.0462,124269.0
2017-08-10 12:40:00,28.78,28.79,28.66,28.72,327142.0,23.0462,23.0542,22.9501,22.9981,327142.0
2017-08-10 12:50:00,28.72,28.76,28.66,28.76,216788.0,22.9981,23.0301,22.9501,23.0301,216788.0
2017-08-10 13:00:00,28.75,28.8,28.74,28.75,87711.0,23.0221,23.0622,23.0141,23.0221,87711.0
2017-08-10 13:10:00,28.76,28.79,28.75,28.77,75672.0,23.0301,23.0542,23.0221,23.0381,75672.0
2017-08-10 13:20:00,28.77,28.81,28.76,28.79,98833.0,23.0381,23.0702,23.0301,23.0542,98833.0
2017-08-10 13:30:00,28.8,28.85,28.78,28.79,142729.0,23.0622,23.1022,23.0462,23.0542,142729.0
2017-08-10 13:40:00,28.79,28.82,28.77,28.78,61920.0,23.0542,23.0782,23.0381,23.0462,61920.0
2017-08-10 13:50:00,28.78,28.8,28.74,28.77,79655.0,23.0462,23.0622,23.0141,23.0381,79655.0
2017-08-10 14:00:00,28.78,28.79,28.74,28.78,67636.0,23.0462,23.0542,23.0141,23.0462,67636.0
2017-08-10 14:10:00,28.78,28.89,28.77,28.89,110537.0,23.0462,23.1342,23.0381,23.1342,110537.0
2017-08-10 14:20:00,28.89,28.89,28.84,28.86,80671.0,23.1342,23.1342,23.0942,23.1102,80671.0
2017-08-10 14:30:00,28.86,28.92,28.84,28.85,90121.0,23.1102,23.1583,23.0942,23.1022,90121.0
2017-08-10 14:40:00,28.85,28.87,28.81,28.85,89882.0,23.1022,23.1182,23.0702,23.1022,89882.0
2017-08-10 14:50:00,28.86,28.86,28.82,28.83,74863.0,23.1102,23.1102,23.0782,23.0862,74863.0
2017-08-10 15:00:00,28.83,28.85,28.78,28.78,122152.0,23.0862,23.1022,23.0462,23.0462,122152.0
2017-08-10 15:10:00,28.78,28.78,28.69,28.71,182603.0,23.0462,23.0462,22.9741,22.9901,182603.0
2017-08-10 15:20:00,28.72,28.72,28.65,28.68,220706.0,22.9981,22.9981,22.9421,22.9661,220706.0
2017-08-10 15:30:00,28.68,28.7,28.64,28.66,318896.0,22.9661,22.9821,22.934,22.9501,318896.0
2017-08-10 15:40:00,28.66,28.68,28.57,28.59,340182.0,22.9501,22.9661,22.878,22.894,340182.0
2017-08-10 15:50:00,28.59,28.63,28.56,28.57,655848.0,22.894,22.926,22.87,22.878,655848.0
2017-08-11 09:30:00,28.64,28.87,28.64,28.77,259741.0,22.934,23.1182,22.934,23.0381,259741.0
2017-08-11 09:40:00,28.77,28.85,28.75,28.8,145839.0,23.0381,23.1022,23.0221,23.0622,145839.0
2017-08-11 09:50:00,28.8,28.89,28.79,28.87,128758.0,23.0622,23.1342,23.0542,23.1182,128758.0
2017-08-11 10:00:00,28.86,28.99,28.84,28.99,136224.0,23.1102,23.2143,23.0942,23.2143,136224.0
2017-08-11 10:10:00,28.99,29.01,28.95,28.95,98672.0,23.2143,23.2303,23.1823,23.1823,98672.0
2017-08-11 10:20:00,28.95,29.02,28.93,29.01,96036.0,23.1823,23.2383,23.1663,23.2303,96036.0
2017-08-11 10:30:00,29.01,29.04,28.98,28.98,91374.0,23.2303,23.2544,23.2063,23.2063,91374.0
2017-08-11 10:40:00,28.99,29.02,28.98,28.99,59195.0,23.2143,23.2383,23.2063,23.2143,59195.0
2017-08-11 10:50:00,28.99,29.0,28.95,28.96,65068.0,23.2143,23.2223,23.1823,23.1903,65068.0
2017-08-11 11:00:00,28.96,28.98,28.94,28.97,62511.0,23.1903,23.2063,23.1743,23.1983,62511.0
2017-08-11 11:10:00,28.97,29.01,28.96,28.96,76860.0,23.1983,23.2303,23.1903,23.1903,76860.0
2017-08-11 11:20:00,28.96,28.97,28.91,28.92,73184.0,23.1903,23.1983,23.1503,23.1583,73184.0
2017-08-11 11:30:00,28.93,29.0,28.92,28.99,70507.0,23.1663,23.2223,23.1583,23.2143,70507.0
2017-08-11 11:40:00,28.99,29.02,28.98,29.0,60225.0,23.2143,23.2383,23.2063,23.2223,60225.0
2017-08-11 11:50:00,29.0,29.02,28.98,28.99,76295.0,23.2223,23.2383,23.2063,23.2143,76295.0
2017-08-11 12:00:00,28.98,28.99,28.92,28.95,107731.0,23.2063,23.2143,23.1583,23.1823,107731.0
2017-08-11 12:10:00,28.96,29.0,28.95,28.99,56690.0,23.1903,23.2223,23.1823,23.2143,56690.0
2017-08-11 12:20:00,28.99,29.02,28.96,28.96,52591.0,23.2143,23.2383,23.1903,23.1903,52591.0
2017-08-11 12:30:00,28.97,28.99,28.96,28.99,55346.0,23.1983,23.2143,23.1903,23.2143,55346.0
2017-08-11 12:40:00,28.99,29.01,28.98,28.99,39828.0,23.2143,23.2303,23.2063,23.2143,39828.0
2017-08-11 12:50:00,29.0,29.01,28.98,28.99,49481.0,23.2223,23.2303,23.2063,23.2143,49481.0
2017-08-11 13:00:00,29.0,29.05,28.99,29.04,56167.0,23.2223,23.2624,23.2143,23.2544,56167.0
2017-08-11 13:10:00,29.04,29.05,29.0,29.01,36549.0,23.2544,23.2624,23.2223,23.2303,36549.0
2017-08-11 13:20:00,29.01,29.02,28.98,29.0,52771.0,23.2303,23.2383,23.2063,23.2223,52771.0
2017-08-11 13:30:00,29.0,29.01,28.99,29.0,34788.0,23.2223,23.2303,23.2143,23.2223,34788.0
2017-08-11 13:40:00,29.0,29.05,28.99,29.05,70011.0,23.2223,23.2624,23.2143,23.2624,70011.0
2017-08-11 13:50:00,29.05,29.06,29.03,29.05,56057.0,23.2624,23.2704,23.2463,23.2624,56057.0
2017-08-11 14:00:00,29.05,29.07,29.04,29.07,42493.0,23.2624,23.2784,23.2544,23.2784,42493.0
2017-08-11 14:10:00,29.07,29.12,29.06,29.1,97193.0,23.2784,23.3184,23.2704,23.3024,97193.0
2017-08-11 14:20:00,29.1,29.1,29.06,29.06,35753.0,23.3024,23.3024,23.2704,23.2704,35753.0
2017-08-11 14:30:00,29.07,29.07,28.99,29.01,44416.0,23.2784,23.2784,23.2143,23.2303,44416.0
2017-08-11 14:40:00,29.02,29.05,29.01,29.02,54272.0,23.2383,23.2624,23.2303,23.2383,54272.0
2017-08-11 14:50:00,29.02,29.04,28.97,28.98,83379.0,23.2383,23.2544,23.1983,23.2063,83379.0
2017-08-11 15:00:00,28.99,29.01,28.98,28.99,62217.0,23.2143,23.2303,23.2063,23.2143,62217.0
2017-08-11 15:10:00,28.99,29.0,28.96,28.97,106174.0,23.2143,23.2223,23.1903,23.1983,106174.0
2017-08-11 15:20:00,28.97,29.04,28.96,29.01,100498.0,23.1983,23.2544,23.1903,23.2303,100498.0
2017-08-11 15:30:00,29.01,29.03,28.98,29.03,119911.0,23.2303,23.2463,23.2063,23.2463,119911.0
2017-08-11 15:40:00,29.04,29.04,29.01,29.04,119515.0,23.2544,23.2544,23.2303,23.2544,119515.0
2017-08-11 15:50:00,29.03,29.04,28.96,28.99,260987.0,23.2463,23.2544,23.1903,23.2143,260987.0
2017-08-14 09:30:00,29.3,29.37,29.22,29.32,259127.0,23.4626,23.5186,23.3985,23.4786,259127.0
2017-08-14 09:40:00,29.32,29.33,29.26,29.28,100228.0,23.4786,23.4866,23.4305,23.4465,100228.0
2017-08-14 09:50:00,29.29,29.31,29.26,29.3,43118.0,23.4545,23.4706,23.4305,23.4626,43118.0
2017-08-14 10:00:00,29.3,29.4,29.3,29.4,66387.0,23.4626,23.5426,23.4626,23.5426,66387.0
2017-08-14 10:10:00,29.4,29.44,29.38,29.42,104897.0,23.5426,23.5747,23.5266,23.5586,104897.0
2017-08-14 10:20:00,29.42,29.48,29.42,29.47,90971.0,23.5586,23.6067,23.5586,23.5987,90971.0
2017-08-14 10:30:00,29.47,29.49,29.44,29.46,92598.0,23.5987,23.6147,23.5747,23.5907,92598.0
2017-08-14 10:40:00,29.46,29.51,29.45,29.48,85026.0,23.5907,23.6307,23.5827,23.6067,85026.0
2017-08-14 10:50:00,29.49,29.49,29.43,29.45,86903.0,23.6147,23.6147,23.5667,23.5827,86903.0
2017-08-14 11:00:00,29.45,29.45,29.41,29.41,60960.0,23.5827,23.5827,23.5506,23.5506,60960.0
2017-08-14 11:10:00,29.41,29.42,29.37,29.39,82385.0,23.5506,23.5586,23.5186,23.5346,82385.0
2017-08-14 11:20:00,29.39,29.41,29.36,29.41,50372.0,23.5346,23.5506,23.5106,23.5506,50372.0
2017-08-14 11:30:00,29.4,29.41,29.38,29.39,54945.0,23.5426,23.5506,23.5266,23.5346,54945.0
2017-08-14 11:40:00,29.39,29.43,29.38,29.43,54057.0,23.5346,23.5667,23.5266,23.5667,54057.0
2017-08-14 11:50:00,29.42,29.42,29.4,29.4,68403.0,23.5586,23.5586,23.5426,23.5426,68403.0
2017-08-14 12:00:00,29.41,29.43,29.39,29.39,89194.0,23.5506,23.5667,23.5346,23.5346,89194.0
2017-08-14 12:10:00,29.39,29.4,29.31,29.32,52096.0,23.5346,23.5426,23.4706,23.4786,52096.0
2017-08-14 12:20:00,29.32,29.37,29.32,29.34,52514.0,23.4786,23.5186,23.4786,23.4946,52514.0
2017-08-14 12:30:00,29.34,29.37,29.31,29.32,58163.0,23.4946,23.5186,23.4706,23.4786,58163.0
2017-08-14 12:40:00,29.32,29.37,29.31,29.37,43513.0,23.4786,23.5186,23.4706,23.5186,43513.0
2017-08-14 12:50:00,29.36,29.37,29.33,29.33,29889.0,23.5106,23.5186,23.4866,23.4866,29889.0
2017-08-14 13:00:00,29.33,29.39,29.33,29.38,63905.0,23.4866,23.5346,23.4866,23.5266,63905.0
2017-08-14 13:10:00,29.39,29.39,29.36,29.36,48890.0,23.5346,23.5346,23.5106,23.5106,48890.0
2017-08-14 13:20:00,29.37,29.38,29.35,29.36,39398.0,23.5186,23.5266,23.5026,23.5106,39398.0
2017-08-14 13:30:00,29.36,29.39,29.36,29.39,25818.0,23.5106,23.5346,23.5106,23.5346,25818.0
2017-08-14 13:40:00,29.39,29.4,29.36,29.39,85875.0,23.5346,23.5426,23.5106,23.5346,85875.0
2017-08-14 13:50:00,29.39,29.42,29.38,29.42,60804.0,23.5346,23.5586,23.5266,23.5586,60804.0
2017-08-14 14:00:00,29.42,29.44,29.4,29.44,49296.0,23.5586,23.5747,23.5426,23.5747,49296.0
2017-08-14 14:10:00,29.44,29.44,29.4,29.42,51314.0,23.5747,23.5747,23.5426,23.5586,51314.0
2017-08-14 14:20:00,29.42,29.43,29.41,29.41,40263.0,23.5586,23.5667,23.5506,23.5506,40263.0
2017-08-14 14:30:00,29.42,29.44,29.41,29.42,36860.0,23.5586,23.5747,23.5506,23.5586,36860.0
2017-08-14 14:40:00,29.42,29.42,29.37,29.37,52511.0,23.5586,23.5586,23.5186,23.5186,52511.0
2017-08-14 14:50:00,29.37,29.37,29.33,29.34,56491.0,23.5186,23.5186,23.4866,23.4946,56491.0
2017-08-14 15:00:00,29.33,29.35,29.33,29.35,48773.0,23.4866,23.5026,23.4866,23.5026,48773.0
2017-08-14 15:10:00,29.35,29.4,29.34,29.39,69278.0,23.5026,23.5426,23.4946,23.5346,69278.0
2017-08-14 15:20:00,29.38,29.45,29.38,29.43,92402.0,23.5266,23.5827,23.5266,23.5667,92402.0
2017-08-14 15:30:00,29.43,29.45,29.42,29.42,69485.0,23.5667,23.5827,23.5586,23.5586,69485.0
2017-08-14 15:40:00,29.42,29.44,29.4,29.41,166825.0,23.5586,23.5747,23.5426,23.5506,166825.0
2017-08-14 15:50:00,29.41,29.44,29.4,29.41,466614.0,23.5506,23.5747,23.5426,23.5506,466614.0
2017-08-15 09:30:00,28.52,28.89,28.36,28.83,1441569.0,22.838,23.1342,22.7098,23.0862,1441569.0
2017-08-15 09:40:00,28.83,28.88,28.56,28.6,711816.0,23.0862,23.1262,22.87,22.902,711816.0
2017-08-15 09:50:00,28.6,28.83,28.58,28.71,416844.0,22.902,23.0862,22.886,22.9901,416844.0
2017-08-15 10:00:00,28.71,28.74,28.5,28.56,463847.0,22.9901,23.0141,22.8219,22.87,463847.0
2017-08-15 10:10:00,28.56,28.63,28.43,28.54,401586.0,22.87,22.926,22.7659,22.854,401586.0
2017-08-15 10:20:00,28.54,28.62,28.47,28.59,233539.0,22.854,22.918,22.7979,22.894,233539.0
2017-08-15 10:30:00,28.6,28.61,28.54,28.58,182881.0,22.902,22.91,22.854,22.886,182881.0
2017-08-15 10:40:00,28.58,28.69,28.58,28.63,201272.0,22.886,22.9741,22.886,22.926,201272.0
2017-08-15 10:50:00,28.63,28.65,28.55,28.57,211987.0,22.926,22.9421,22.862,22.878,211987.0
2017-08-15 11:00:00,28.58,28.66,28.57,28.63,142610.0,22.886,22.9501,22.878,22.926,142610.0
2017-08-15 11:10:00,28.64,28.68,28.62,28.63,123474.0,22.934,22.9661,22.918,22.926,123474.0
2017-08-15 11:20:00,28.64,28.68,28.6,28.61,197024.0,22.934,22.9661,22.902,22.91,197024.0
2017-08-15 11:30:00,28.61,28.64,28.58,28.59,179026.0,22.91,22.934,22.886,22.894,179026.0
2017-08-15 11:40:00,28.6,28.61,28.57,28.58,195585.0,22.902,22.91,22.878,22.886,195585.0
2017-08-15 11:50:00,28.58,28.58,28.48,28.51,221878.0,22.886,22.886,22.8059,22.8299,221878.0
2017-08-15 12:00:00,28.52,28.57,28.51,28.54,163201.0,22.838,22.878,22.8299,22.854,163201.0
2017-08-15 12:10:00,28.54,28.56,28.53,28.54,175529.0,22.854,22.87,22.846,22.854,175529.0
2017-08-15 12:20:00,28.55,28.56,28.48,28.49,349065.0,22.862,22.87,22.8059,22.8139,349065.0
2017-08-15 12:30:00,28.5,28.5,28.44,28.48,261447.0,22.8219,22.8219,22.7739,22.8059,261447.0
2017-08-15 12:40:00,28.48,28.48,28.41,28.43,318633.0,22.8059,22.8059,22.7499,22.7659,318633.0
2017-08-15 12:50:00,28.43,28.44,28.35,28.36,244820.0,22.7659,22.7739,22.7018,22.7098,244820.0
2017-08-15 13:00:00,28.35,28.36,28.27,28.34,388362.0,22.7018,22.7098,22.6378,22.6938,388362.0
2017-08-15 13:10:00,28.35,28.45,28.35,28.44,156891.0,22.7018,22.7819,22.7018,22.7739,156891.0
2017-08-15 13:20:00,28.43,28.56,28.43,28.54,231742.0,22.7659,22.87,22.7659,22.854,231742.0
2017-08-15 13:30:00,28.55,28.58,28.53,28.57,159575.0,22.862,22.886,22.846,22.878,159575.0
2017-08-15 13:40:00,28.58,28.61,28.57,28.6,163062.0,22.886,22.91,22.878,22.902,163062.0
2017-08-15 13:50:00,28.59,28.6,28.54,28.57,179724.0,22.894,22.902,22.854,22.878,179724.0
2017-08-15 14:00:00,28.57,28.61,28.56,28.6,129244.0,22.878,22.91,22.87,22.902,129244.0
2017-08-15 14:10:00,28.6,28.62,28.51,28.52,159861.0,22.902,22.918,22.8299,22.838,159861.0
2017-08-15 14:20:00,28.52,28.56,28.51,28.51,177688.0,22.838,22.87,22.8299,22.8299,177688.0
2017-08-15 14:30:00,28.51,28.51,28.42,28.42,202654.0,22.8299,22.8299,22.7579,22.7579,202654.0
2017-08-15 14:40:00,28.43,28.43,28.36,28.4,396475.0,22.7659,22.7659,22.7098,22.7419,396475.0
2017-08-15 14:50:00,28.41,28.54,28.39,28.54,223146.0,22.7499,22.854,22.7339,22.854,223146.0
2017-08-15 15:00:00,28.53,28.57,28.53,28.55,170284.0,22.846,22.878,22.846,22.862,170284.0
2017-08-15 15:10:00,28.55,28.6,28.55,28.6,154966.0,22.862,22.902,22.862,22.902,154966.0
2017-08-15 15:20:00,28.6,28.61,28.54,28.58,341252.0,22.902,22.91,22.854,22.886,341252.0
2017-08-15 15:30:00,28.57,28.59,28.51,28.55,285957.0,22.878,22.894,22.8299,22.862,285957.0
2017-08-15 15:40:00,28.55,28.57,28.52,28.52,329749.0,22.862,22.878,22.838,22.838,329749.0
2017-08-15 15:50:00,28.52,28.53,28.47,28.49,572943.0,22.838,22.846,22.7979,22.8139,572943.0
2017-08-16 09:30:00,28.6,28.76,28.51,28.69,319140.0,22.902,23.0301,22.8299,22.9741,319140.0
2017-08-16 09:40:00,28.69,28.75,28.52,28.53,317487.0,22.9741,23.0221,22.838,22.846,317487.0
2017-08-16 09:50:00,28.53,28.62,28.47,28.62,140181.0,22.846,22.918,22.7979,22.918,140181.0
2017-08-16 10:00:00,28.63,28.68,28.6,28.62,103759.0,22.926,22.9661,22.902,22.918,103759.0
2017-08-16 10:10:00,28.62,28.62,28.51,28.51,111072.0,22.918,22.918,22.8299,22.8299,111072.0
2017-08-16 10:20:00,28.52,28.57,28.49,28.53,101903.0,22.838,22.878,22.8139,22.846,101903.0
2017-08-16 10:30:00,28.53,28.54,28.45,28.46,192621.0,22.846,22.854,22.7819,22.7899,192621.0
2017-08-16 10:40:00,28.46,28.51,28.44,28.5,197677.0,22.7899,22.8299,22.7739,22.8219,197677.0
2017-08-16 10:50:00,28.51,28.52,28.42,28.43,205300.0,22.8299,22.838,22.7579,22.7659,205300.0
2017-08-16 11:00:00,28.43,28.45,28.35,28.39,203328.0,22.7659,22.7819,22.7018,22.7339,203328.0
2017-08-16 11:10:00,28.39,28.4,28.33,28.33,148130.0,22.7339,22.7419,22.6858,22.6858,148130.0
2017-08-16 11:20:00,28.33,28.37,28.32,28.37,186740.0,22.6858,22.7178,22.6778,22.7178,186740.0
2017-08-16 11:30:00,28.36,28.49,28.33,28.48,218557.0,22.7098,22.8139,22.6858,22.8059,218557.0
2017-08-16 11:40:00,28.49,28.55,28.47,28.53,110731.0,22.8139,22.862,22.7979,22.846,110731.0
2017-08-16 11:50:00,28.53,28.58,28.51,28.58,83939.0,22.846,22.886,22.8299,22.886,83939.0
2017-08-16 12:00:00,28.58,28.6,28.56,28.57,83458.0,22.886,22.902,22.87,22.878,83458.0
2017-08-16 12:10:00,28.57,28.61,28.56,28.61,70026.0,22.878,22.91,22.87,22.91,70026.0
2017-08-16 12:20:00,28.6,28.61,28.56,28.58,55898.0,22.902,22.91,22.87,22.886,55898.0
2017-08-16 12:30:00,28.58,28.62,28.58,28.61,61939.0,22.886,22.918,22.886,22.91,61939.0
2017-08-16 12:40:00,28.61,28.65,28.6,28.63,52823.0,22.91,22.9421,22.902,22.926,52823.0
2017-08-16 12:50:00,28.62,28.63,28.57,28.58,53837.0,22.918,22.926,22.878,22.886,53837.0
2017-08-16 13:00:00,28.59,28.61,28.57,28.61,63423.0,22.894,22.91,22.878,22.91,63423.0
2017-08-16 13:10:00,28.61,28.61,28.54,28.58,79323.0,22.91,22.91,22.854,22.886,79323.0
2017-08-16 13:20:00,28.57,28.6,28.55,28.58,84638.0,22.878,22.902,22.862,22.886,84638.0
2017-08-16 13:30:00,28.58,28.58,28.53,28.57,88719.0,22.886,22.886,22.846,22.878,88719.0
2017-08-16 13:40:00,28.56,28.57,28.52,28.56,72394.0,22.87,22.878,22.838,22.87,72394.0
2017-08-16 13:50:00,28.57,28.57,28.52,28.57,71205.0,22.878,22.878,22.838,22.878,71205.0
2017-08-16 14:00:00,28.57,28.66,28.54,28.59,136708.0,22.878,22.9501,22.854,22.894,136708.0
2017-08-16 14:10:00,28.59,28.6,28.5,28.51,169076.0,22.894,22.902,22.8219,22.8299,169076.0
2017-08-16 14:20:00,28.51,28.52,28.43,28.49,132441.0,22.8299,22.838,22.7659,22.8139,132441.0
2017-08-16 14:30:00,28.49,28.5,28.46,28.49,72555.0,22.8139,22.8219,22.7899,22.8139,72555.0
2017-08-16 14:40:00,28.48,28.5,28.44,28.46,194635.0,22.8059,22.8219,22.7739,22.7899,194635.0
2017-08-16 14:50:00,28.46,28.46,28.42,28.44,211716.0,22.7899,22.7899,22.7579,22.7739,211716.0
2017-08-16 15:00:00,28.45,28.46,28.39,28.4,152665.0,22.7819,22.7899,22.7339,22.7419,152665.0
2017-08-16 15:10:00,28.4,28.4,28.33,28.34,366804.0,22.7419,22.7419,22.6858,22.6938,366804.0
2017-08-16 15:20:00,28.34,28.4,28.33,28.4,211388.0,22.6938,22.7419,22.6858,22.7419,211388.0
2017-08-16 15:30:00,28.4,28.48,28.37,28.48,464625.0,22.7419,22.8059,22.7178,22.8059,464625.0
2017-08-16 15:40:00,28.48,28.5,28.43,28.43,303770.0,22.8059,22.8219,22.7659,22.7659,303770.0
2017-08-16 15:50:00,28.44,28.45,28.41,28.45,544415.0,22.7739,22.7819,22.7499,22.7819,544415.0
2017-08-17 09:30:00,28.29,28.5,28.25,28.42,208342.0,22.6538,22.8219,22.6217,22.7579,208342.0
2017-08-17 09:40:00,28.42,28.47,28.4,28.47,78943.0,22.7579,22.7979,22.7419,22.7979,78943.0
2017-08-17 09:50:00,28.48,28.51,28.42,28.42,117721.0,22.8059,22.8299,22.7579,22.7579,117721.0
2017-08-17 10:00:00,28.42,28.47,28.38,28.46,123800.0,22.7579,22.7979,22.7258,22.7899,123800.0
2017-08-17 10:10:00,28.45,28.47,28.33,28.37,124353.0,22.7819,22.7979,22.6858,22.7178,124353.0
2017-08-17 10:20:00,28.36,28.36,28.26,28.3,150626.0,22.7098,22.7098,22.6298,22.6618,150626.0
2017-08-17 10:30:00,28.3,28.34,28.27,28.29,239691.0,22.6618,22.6938,22.6378,22.6538,239691.0
2017-08-17 10:40:00,28.29,28.3,28.21,28.22,240030.0,22.6538,22.6618,22.5897,22.5977,240030.0
2017-08-17 10:50:00,28.22,28.31,28.19,28.27,165388.0,22.5977,22.6698,22.5737,22.6378,165388.0
2017-08-17 11:00:00,28.26,28.33,28.26,28.3,147604.0,22.6298,22.6858,22.6298,22.6618,147604.0
2017-08-17 11:10:00,28.3,28.32,28.25,28.29,133887.0,22.6618,22.6778,22.6217,22.6538,133887.0
2017-08-17 11:20:00,28.29,28.33,28.27,28.28,127747.0,22.6538,22.6858,22.6378,22.6458,127747.0
2017-08-17 11:30:00,28.28,28.3,28.24,28.25,120340.0,22.6458,22.6618,22.6137,22.6217,120340.0
2017-08-17 11:40:00,28.26,28.28,28.22,28.23,80708.0,22.6298,22.6458,22.5977,22.6057,80708.0
2017-08-17 11:50:00,28.23,28.25,28.23,28.25,60706.0,22.6057,22.6217,22.6057,22.6217,60706.0
2017-08-17 12:00:00,28.25,28.3,28.23,28.27,96704.0,22.6217,22.6618,22.6057,22.6378,96704.0
2017-08-17 12:10:00,28.26,28.27,28.19,28.22,92629.0,22.6298,22.6378,22.5737,22.5977,92629.0
2017-08-17 12:20:00,28.22,28.27,28.21,28.27,55171.0,22.5977,22.6378,22.5897,22.6378,55171.0
2017-08-17 12:30:00,28.27,28.27,28.2,28.2,91950.0,22.6378,22.6378,22.5817,22.5817,91950.0
2017-08-17 12:40:00,28.2,28.21,28.17,28.18,75613.0,22.5817,22.5897,22.5577,22.5657,75613.0
2017-08-17 12:50:00,28.18,28.18,28.12,28.15,191073.0,22.5657,22.5657,22.5176,22.5417,191073.0
2017-08-17 13:00:00,28.15,28.15,28.08,28.1,191267.0,22.5417,22.5417,22.4856,22.5016,191267.0
2017-08-17 13:10:00,28.1,28.11,28.05,28.09,148209.0,22.5016,22.5096,22.4616,22.4936,148209.0
2017-08-17 13:20:00,28.09,28.12,28.05,28.1,81711.0,22.4936,22.5176,22.4616,22.5016,81711.0
2017-08-17 13:30:00,28.1,28.12,28.08,28.11,158596.0,22.5016,22.5176,22.4856,22.5096,158596.0
2017-08-17 13:40:00,28.12,28.12,28.05,28.05,115821.0,22.5176,22.5176,22.4616,22.4616,115821.0
2017-08-17 13:50:00,28.05,28.1,28.02,28.1,164636.0,22.4616,22.5016,22.4376,22.5016,164636.0
2017-08-17 14:00:00,28.1,28.12,28.07,28.11,113578.0,22.5016,22.5176,22.4776,22.5096,113578.0
2017-08-17 14:10:00,28.11,28.12,28.03,28.06,119399.0,22.5096,22.5176,22.4456,22.4696,119399.0
2017-08-17 14:20:00,28.05,28.11,28.05,28.1,85513.0,22.4616,22.5096,22.4616,22.5016,85513.0
2017-08-17 14:30:00,28.1,28.11,28.06,28.06,117890.0,22.5016,22.5096,22.4696,22.4696,117890.0
2017-08-17 14:40:00,28.06,28.09,28.05,28.07,99589.0,22.4696,22.4936,22.4616,22.4776,99589.0
2017-08-17 14:50:00,28.07,28.1,28.04,28.09,114339.0,22.4776,22.5016,22.4536,22.4936,114339.0
2017-08-17 15:00:00,28.09,28.09,28.04,28.05,128431.0,22.4936,22.4936,22.4536,22.4616,128431.0
2017-08-17 15:10:00,28.05,28.06,27.93,27.95,371182.0,22.4616,22.4696,22.3655,22.3815,371182.0
2017-08-17 15:20:00,27.94,28.0,27.94,27.99,195170.0,22.3735,22.4216,22.3735,22.4135,195170.0
2017-08-17 15:30:00,27.99,28.03,27.97,27.99,242656.0,22.4135,22.4456,22.3975,22.4135,242656.0
2017-08-17 15:40:00,27.99,28.0,27.91,27.91,361812.0,22.4135,22.4216,22.3495,22.3495,361812.0
2017-08-17 15:50:00,27.91,27.91,27.85,27.87,643440.0,22.3495,22.3495,22.3014,22.3175,643440.0
2017-08-18 09:30:00,27.82,27.9,27.71,27.87,386486.0,22.2774,22.3415,22.1893,22.3175,386486.0
2017-08-18 09:40:00,27.86,27.95,27.86,27.94,88128.0,22.3094,22.3815,22.3094,22.3735,88128.0
2017-08-18 09:50:00,27.94,27.96,27.87,27.89,111041.0,22.3735,22.3895,22.3175,22.3335,111041.0
2017-08-18 10:00:00,27.89,28.0,27.87,27.99,194602.0,22.3335,22.4216,22.3175,22.4135,194602.0
2017-08-18 10:10:00,27.99,28.03,27.96,28.0,88746.0,22.4135,22.4456,22.3895,22.4216,88746.0
2017-08-18 10:20:00,28.0,28.04,27.99,28.02,81199.0,22.4216,22.4536,22.4135,22.4376,81199.0
2017-08-18 10:30:00,28.02,28.05,27.97,28.05,64299.0,22.4376,22.4616,22.3975,22.4616,64299.0
2017-08-18 10:40:00,28.05,28.09,28.04,28.05,92398.0,22.4616,22.4936,22.4536,22.4616,92398.0
2017-08-18 10:50:00,28.05,28.09,28.05,28.06,86609.0,22.4616,22.4936,22.4616,22.4696,86609.0
2017-08-18 11:00:00,28.06,28.07,27.98,27.99,104340.0,22.4696,22.4776,22.4055,22.4135,104340.0
2017-08-18 11:10:00,27.99,28.04,27.97,28.03,84728.0,22.4135,22.4536,22.3975,22.4456,84728.0
2017-08-18 11:20:00,28.03,28.1,28.02,28.08,128467.0,22.4456,22.5016,22.4376,22.4856,128467.0
2017-08-18 11:30:00,28.08,28.1,28.06,28.09,65689.0,22.4856,22.5016,22.4696,22.4936,65689.0
2017-08-18 11:40:00,28.09,28.1,28.05,28.1,113834.0,22.4936,22.5016,22.4616,22.5016,113834.0
2017-08-18 11:50:00,28.1,28.14,28.09,28.09,91806.0,22.5016,22.5337,22.4936,22.4936,91806.0
2017-08-18 12:00:00,28.1,28.1,27.95,27.98,101530.0,22.5016,22.5016,22.3815,22.4055,101530.0
2017-08-18 12:10:00,27.98,28.0,27.96,27.98,96941.0,22.4055,22.4216,22.3895,22.4055,96941.0
2017-08-18 12:20:00,27.98,28.04,27.96,28.04,85917.0,22.4055,22.4536,22.3895,22.4536,85917.0
2017-08-18 12:30:00,28.04,28.07,28.0,28.05,120276.0,22.4536,22.4776,22.4216,22.4616,120276.0
2017-08-18 12:40:00,28.05,28.12,28.02,28.1,98180.0,22.4616,22.5176,22.4376,22.5016,98180.0
2017-08-18 12:50:00,28.1,28.12,28.06,28.07,73201.0,22.5016,22.5176,22.4696,22.4776,73201.0
2017-08-18 13:00:00,28.07,28.09,28.03,28.04,64432.0,22.4776,22.4936,22.4456,22.4536,64432.0
2017-08-18 13:10:00,28.03,28.05,27.99,28.01,73744.0,22.4456,22.4616,22.4135,22.4296,73744.0
2017-08-18 13:20:00,28.02,28.02,27.98,27.98,42524.0,22.4376,22.4376,22.4055,22.4055,42524.0
2017-08-18 13:30:00,27.98,28.01,27.95,27.96,59279.0,22.4055,22.4296,22.3815,22.3895,59279.0
2017-08-18 13:40:00,27.97,27.98,27.94,27.98,52300.0,22.3975,22.4055,22.3735,22.4055,52300.0
2017-08-18 13:50:00,27.98,27.99,27.95,27.95,59787.0,22.4055,22.4135,22.3815,22.3815,59787.0
2017-08-18 14:00:00,27.95,28.02,27.95,28.02,55170.0,22.3815,22.4376,22.3815,22.4376,55170.0
2017-08-18 14:10:00,28.02,28.04,28.01,28.02,45904.0,22.4376,22.4536,22.4296,22.4376,45904.0
2017-08-18 14:20:00,28.02,28.06,28.01,28.04,66080.0,22.4376,22.4696,22.4296,22.4536,66080.0
2017-08-18 14:30:00,28.04,28.07,28.04,28.06,97564.0,22.4536,22.4776,22.4536,22.4696,97564.0
2017-08-18 14:40:00,28.06,28.07,28.03,28.05,68326.0,22.4696,22.4776,22.4456,22.4616,68326.0
2017-08-18 14:50:00,28.05,28.06,28.0,28.01,58865.0,22.4616,22.4696,22.4216,22.4296,58865.0
2017-08-18 15:00:00,28.01,28.03,28.0,28.02,106103.0,22.4296,22.4456,22.4216,22.4376,106103.0
2017-08-18 15:10:00,28.02,28.03,27.98,28.0,103722.0,22.4376,22.4456,22.4055,22.4216,103722.0
2017-08-18 15:20:00,28.0,28.01,27.96,27.99,121738.0,22.4216,22.4296,22.3895,22.4135,121738.0
2017-08-18 15:30:00,27.99,28.01,27.96,27.98,216918.0,22.4135,22.4296,22.3895,22.4055,216918.0
2017-08-18 15:40:00,27.98,28.0,27.94,27.95,180303.0,22.4055,22.4216,22.3735,22.3815,180303.0
2017-08-18 15:50:00,27.95,27.96,27.87,27.89,404895.0,22.3815,22.3895,22.3175,22.3335,404895.0
2017-08-21 09:30:00,27.9,27.98,27.81,27.96,192177.0,22.3415,22.4055,22.2694,22.3895,192177.0
2017-08-21 09:40:00,27.95,27.99,27.86,27.91,87637.0,22.3815,22.4135,22.3094,22.3495,87637.0
2017-08-21 09:50:00,27.91,27.91,27.84,27.86,91630.0,22.3495,22.3495,22.2934,22.3094,91630.0
2017-08-21 10:00:00,27.85,27.9,27.79,27.89,120490.0,22.3014,22.3415,22.2534,22.3335,120490.0
2017-08-21 10:10:00,27.9,27.9,27.86,27.88,102162.0,22.3415,22.3415,22.3094,22.3255,102162.0
2017-08-21 10:20:00,27.87,27.91,27.84,27.9,108219.0,22.3175,22.3495,22.2934,22.3415,108219.0
2017-08-21 10:30:00,27.91,27.95,27.89,27.93,126786.0,22.3495,22.3815,22.3335,22.3655,126786.0
2017-08-21 10:40:00,27.93,27.99,27.93,27.94,109594.0,22.3655,22.4135,22.3655,22.3735,109594.0
2017-08-21 10:50:00,27.94,27.98,27.93,27.98,163480.0,22.3735,22.4055,22.3655,22.4055,163480.0
2017-08-21 11:00:00,27.99,27.99,27.95,27.96,112381.0,22.4135,22.4135,22.3815,22.3895,112381.0
2017-08-21 11:10:00,27.96,28.04,27.96,28.0,143046.0,22.3895,22.4536,22.3895,22.4216,143046.0
2017-08-21 11:20:00,28.0,28.04,27.98,28.02,93477.0,22.4216,22.4536,22.4055,22.4376,93477.0
2017-08-21 11:30:00,28.02,28.06,28.0,28.05,112033.0,22.4376,22.4696,22.4216,22.4616,112033.0
2017-08-21 11:40:00,28.06,28.09,28.03,28.06,149971.0,22.4696,22.4936,22.4456,22.4696,149971.0
2017-08-21 11:50:00,28.06,28.07,28.05,28.05,41575.0,22.4696,22.4776,22.4616,22.4616,41575.0
2017-08-21 12:00:00,28.05,28.07,28.04,28.06,73361.0,22.4616,22.4776,22.4536,22.4696,73361.0
2017-08-21 12:10:00,28.06,28.08,28.05,28.07,45296.0,22.4696,22.4856,22.4616,22.4776,45296.0
2017-08-21 12:20:00,28.07,28.12,28.05,28.1,96707.0,22.4776,22.5176,22.4616,22.5016,96707.0
2017-08-21 12:30:00,28.1,28.13,28.08,28.09,62296.0,22.5016,22.5257,22.4856,22.4936,62296.0
2017-08-21 12:40:00,28.09,28.1,28.08,28.1,62767.0,22.4936,22.5016,22.4856,22.5016,62767.0
2017-08-21 12:50:00,28.09,28.1,28.07,28.08,39513.0,22.4936,22.5016,22.4776,22.4856,39513.0
2017-08-21 13:00:00,28.09,28.11,28.08,28.08,60457.0,22.4936,22.5096,22.4856,22.4856,60457.0
2017-08-21 13:10:00,28.09,28.11,28.07,28.1,95797.0,22.4936,22.5096,22.4776,22.5016,95797.0
2017-08-21 13:20:00,28.1,28.12,28.09,28.1,47645.0,22.5016,22.5176,22.4936,22.5016,47645.0
2017-08-21 13:30:00,28.1,28.13,28.09,28.13,57673.0,22.5016,22.5257,22.4936,22.5257,57673.0
2017-08-21 13:40:00,28.13,28.15,28.12,28.13,49870.0,22.5257,22.5417,22.5176,22.5257,49870.0
2017-08-21 13:50:00,28.14,28.14,28.12,28.13,78831.0,22.5337,22.5337,22.5176,22.5257,78831.0
2017-08-21 14:00:00,28.13,28.19,28.12,28.17,142376.0,22.5257,22.5737,22.5176,22.5577,142376.0
2017-08-21 14:10:00,28.17,28.19,28.16,28.17,117684.0,22.5577,22.5737,22.5497,22.5577,117684.0
2017-08-21 14:20:00,28.17,28.2,28.17,28.19,86107.0,22.5577,22.5817,22.5577,22.5737,86107.0
2017-08-21 14:30:00,28.19,28.22,28.18,28.21,113510.0,22.5737,22.5977,22.5657,22.5897,113510.0
2017-08-21 14:40:00,28.2,28.21,28.18,28.2,137045.0,22.5817,22.5897,22.5657,22.5817,137045.0
2017-08-21 14:50:00,28.2,28.21,28.19,28.2,44588.0,22.5817,22.5897,22.5737,22.5817,44588.0
2017-08-21 15:00:00,28.2,28.2,28.15,28.15,79653.0,22.5817,22.5817,22.5417,22.5417,79653.0
2017-08-21 15:10:00,28.15,28.16,28.11,28.14,52955.0,22.5417,22.5497,22.5096,22.5337,52955.0
2017-08-21 15:20:00,28.14,28.19,28.13,28.19,103119.0,22.5337,22.5737,22.5257,22.5737,103119.0
2017-08-21 15:30:00,28.19,28.23,28.17,28.22,299264.0,22.5737,22.6057,22.5577,22.5977,299264.0
2017-08-21 15:40:00,28.21,28.24,28.18,28.22,232326.0,22.5897,22.6137,22.5657,22.5977,232326.0
2017-08-21 15:50:00,28.23,28.25,28.19,28.19,390053.0,22.6057,22.6217,22.5737,22.5737,390053.0
2017-08-22 09:30:00,28.27,28.55,28.27,28.43,203590.0,22.6378,22.862,22.6378,22.7659,203590.0
2017-08-22 09:40:00,28.44,28.44,28.33,28.34,93463.0,22.7739,22.7739,22.6858,22.6938,93463.0
2017-08-22 09:50:00,28.34,28.41,28.33,28.38,87497.0,22.6938,22.7499,22.6858,22.7258,87497.0
2017-08-22 10:00:00,28.39,28.53,28.36,28.48,147273.0,22.7339,22.846,22.7098,22.8059,147273.0
2017-08-22 10:10:00,28.48,28.49,28.44,28.45,107646.0,22.8059,22.8139,22.7739,22.7819,107646.0
2017-08-22 10:20:00,28.46,28.49,28.45,28.49,105395.0,22.7899,22.8139,22.7819,22.8139,105395.0
2017-08-22 10:30:00,28.5,28.56,28.49,28.55,75893.0,22.8219,22.87,22.8139,22.862,75893.0
2017-08-22 10:40:00,28.55,28.56,28.49,28.53,91075.0,22.862,22.87,22.8139,22.846,91075.0
2017-08-22 10:50:00,28.53,28.55,28.51,28.51,62665.0,22.846,22.862,22.8299,22.8299,62665.0
2017-08-22 11:00:00,28.52,28.53,28.47,28.48,89229.0,22.838,22.846,22.7979,22.8059,89229.0
2017-08-22 11:10:00,28.48,28.49,28.43,28.45,90370.0,22.8059,22.8139,22.7659,22.7819,90370.0
2017-08-22 11:20:00,28.45,28.46,28.42,28.45,68039.0,22.7819,22.7899,22.7579,22.7819,68039.0
2017-08-22 11:30:00,28.46,28.5,28.45,28.46,106348.0,22.7899,22.8219,22.7819,22.7899,106348.0
2017-08-22 11:40:00,28.46,28.48,28.44,28.46,84999.0,22.7899,22.8059,22.7739,22.7899,84999.0
2017-08-22 11:50:00,28.46,28.5,28.46,28.5,72976.0,22.7899,22.8219,22.7899,22.8219,72976.0
2017-08-22 12:00:00,28.5,28.52,28.47,28.51,84121.0,22.8219,22.838,22.7979,22.8299,84121.0
2017-08-22 12:10:00,28.52,28.52,28.5,28.5,40585.0,22.838,22.838,22.8219,22.8219,40585.0
2017-08-22 12:20:00,28.5,28.55,28.48,28.53,128948.0,22.8219,22.862,22.8059,22.846,128948.0
2017-08-22 12:30:00,28.53,28.55,28.51,28.52,65957.0,22.846,22.862,22.8299,22.838,65957.0
2017-08-22 12:40:00,28.51,28.56,28.5,28.56,61630.0,22.8299,22.87,22.8219,22.87,61630.0
2017-08-22 12:50:00,28.56,28.58,28.52,28.52,81180.0,22.87,22.886,22.838,22.838,81180.0
2017-08-22 13:00:00,28.52,28.53,28.51,28.53,141733.0,22.838,22.846,22.8299,22.846,141733.0
2017-08-22 13:10:00,28.53,28.6,28.53,28.57,80171.0,22.846,22.902,22.846,22.878,80171.0
2017-08-22 13:20:00,28.57,28.59,28.52,28.53,116774.0,22.878,22.894,22.838,22.846,116774.0
2017-08-22 13:30:00,28.53,28.56,28.51,28.51,72490.0,22.846,22.87,22.8299,22.8299,72490.0
2017-08-22 13:40:00,28.51,28.51,28.42,28.46,180637.0,22.8299,22.8299,22.7579,22.7899,180637.0
2017-08-22 13:50:00,28.46,28.47,28.42,28.44,132858.0,22.7899,22.7979,22.7579,22.7739,132858.0
2017-08-22 14:00:00,28.44,28.46,28.43,28.46,73102.0,22.7739,22.7899,22.7659,22.7899,73102.0
2017-08-22 14:10:00,28.46,28.49,28.42,28.49,149213.0,22.7899,22.8139,22.7579,22.8139,149213.0
2017-08-22 14:20:00,28.49,28.51,28.43,28.45,186391.0,22.8139,22.8299,22.7659,22.7819,186391.0
2017-08-22 14:30:00,28.45,28.48,28.44,28.48,113555.0,22.7819,22.8059,22.7739,22.8059,113555.0
2017-08-22 14:40:00,28.48,28.52,28.43,28.51,152891.0,22.8059,22.838,22.7659,22.8299,152891.0
2017-08-22 14:50:00,28.51,28.51,28.46,28.48,103115.0,22.8299,22.8299,22.7899,22.8059,103115.0
2017-08-22 15:00:00,28.47,28.51,28.46,28.51,103912.0,22.7979,22.8299,22.7899,22.8299,103912.0
2017-08-22 15:10:00,28.52,28.53,28.5,28.52,118069.0,22.838,22.846,22.8219,22.838,118069.0
2017-08-22 15:20:00,28.52,28.53,28.47,28.5,127204.0,22.838,22.846,22.7979,22.8219,127204.0
2017-08-22 15:30:00,28.5,28.53,28.46,28.48,175322.0,22.8219,22.846,22.7899,22.8059,175322.0
2017-08-22 15:40:00,28.47,28.55,28.47,28.51,235359.0,22.7979,22.862,22.7979,22.8299,235359.0
2017-08-22 15:50:00,28.51,28.52,28.45,28.48,374696.0,22.8299,22.838,22.7819,22.8059,374696.0
2017-08-23 09:30:00,28.24,28.51,28.2,28.5,220077.0,22.6137,22.8299,22.5817,22.8219,220077.0
2017-08-23 09:40:00,28.51,28.52,28.45,28.48,102188.0,22.8299,22.838,22.7819,22.8059,102188.0
2017-08-23 09:50:00,28.47,28.56,28.44,28.56,103837.0,22.7979,22.87,22.7739,22.87,103837.0
2017-08-23 10:00:00,28.55,28.56,28.45,28.47,115049.0,22.862,22.87,22.7819,22.7979,115049.0
2017-08-23 10:10:00,28.48,28.59,28.47,28.58,97010.0,22.8059,22.894,22.7979,22.886,97010.0
2017-08-23 10:20:00,28.59,28.59,28.51,28.54,91102.0,22.894,22.894,22.8299,22.854,91102.0
2017-08-23 10:30:00,28.54,28.54,28.48,28.5,85830.0,22.854,22.854,22.8059,22.8219,85830.0
2017-08-23 10:40:00,28.5,28.54,28.48,28.53,72460.0,22.8219,22.854,22.8059,22.846,72460.0
2017-08-23 10:50:00,28.53,28.53,28.43,28.45,78937.0,22.846,22.846,22.7659,22.7819,78937.0
2017-08-23 11:00:00,28.45,28.49,28.43,28.44,56827.0,22.7819,22.8139,22.7659,22.7739,56827.0
2017-08-23 11:10:00,28.44,28.46,28.4,28.45,60747.0,22.7739,22.7899,22.7419,22.7819,60747.0
2017-08-23 11:20:00,28.46,28.48,28.43,28.44,62887.0,22.7899,22.8059,22.7659,22.7739,62887.0
2017-08-23 11:30:00,28.43,28.45,28.4,28.44,77706.0,22.7659,22.7819,22.7419,22.7739,77706.0
2017-08-23 11:40:00,28.44,28.46,28.39,28.39,55209.0,22.7739,22.7899,22.7339,22.7339,55209.0
2017-08-23 11:50:00,28.4,28.48,28.39,28.46,104622.0,22.7419,22.8059,22.7339,22.7899,104622.0
2017-08-23 12:00:00,28.46,28.47,28.44,28.46,76095.0,22.7899,22.7979,22.7739,22.7899,76095.0
2017-08-23 12:10:00,28.45,28.49,28.44,28.49,78339.0,22.7819,22.8139,22.7739,22.8139,78339.0
2017-08-23 12:20:00,28.49,28.49,28.45,28.46,62303.0,22.8139,22.8139,22.7819,22.7899,62303.0
2017-08-23 12:30:00,28.46,28.48,28.45,28.48,42358.0,22.7899,22.8059,22.7819,22.8059,42358.0
2017-08-23 12:40:00,28.47,28.48,28.45,28.46,34631.0,22.7979,22.8059,22.7819,22.7899,34631.0
2017-08-23 12:50:00,28.46,28.49,28.45,28.48,41732.0,22.7899,22.8139,22.7819,22.8059,41732.0
2017-08-23 13:00:00,28.48,28.48,28.45,28.48,40399.0,22.8059,22.8059,22.7819,22.8059,40399.0
2017-08-23 13:10:00,28.48,28.48,28.42,28.44,37807.0,22.8059,22.8059,22.7579,22.7739,37807.0
2017-08-23 13:20:00,28.45,28.46,28.43,28.44,60695.0,22.7819,22.7899,22.7659,22.7739,60695.0
2017-08-23 13:30:00,28.44,28.45,28.42,28.43,41871.0,22.7739,22.7819,22.7579,22.7659,41871.0
2017-08-23 13:40:00,28.43,28.47,28.43,28.45,56321.0,22.7659,22.7979,22.7659,22.7819,56321.0
2017-08-23 13:50:00,28.45,28.46,28.42,28.43,65912.0,22.7819,22.7899,22.7579,22.7659,65912.0
2017-08-23 14:00:00,28.44,28.49,28.43,28.49,83536.0,22.7739,22.8139,22.7659,22.8139,83536.0
2017-08-23 14:10:00,28.49,28.52,28.48,28.51,117186.0,22.8139,22.838,22.8059,22.8299,117186.0
2017-08-23 14:20:00,28.5,28.51,28.48,28.51,80110.0,22.8219,22.8299,22.8059,22.8299,80110.0
2017-08-23 14:30:00,28.51,28.51,28.47,28.48,109337.0,22.8299,22.8299,22.7979,22.8059,109337.0
2017-08-23 14:40:00,28.48,28.52,28.48,28.52,60592.0,22.8059,22.838,22.8059,22.838,60592.0
2017-08-23 14:50:00,28.52,28.54,28.51,28.53,46545.0,22.838,22.854,22.8299,22.846,46545.0
2017-08-23 15:00:00,28.53,28.55,28.52,28.55,92540.0,22.846,22.862,22.838,22.862,92540.0
2017-08-23 15:10:00,28.55,28.56,28.53,28.53,58024.0,22.862,22.87,22.846,22.846,58024.0
2017-08-23 15:20:00,28.54,28.56,28.53,28.55,66071.0,22.854,22.87,22.846,22.862,66071.0
2017-08-23 15:30:00,28.55,28.55,28.51,28.54,134056.0,22.862,22.862,22.8299,22.854,134056.0
2017-08-23 15:40:00,28.54,28.55,28.52,28.54,128532.0,22.854,22.862,22.838,22.854,128532.0
2017-08-23 15:50:00,28.53,28.55,28.47,28.48,320085.0,22.846,22.862,22.7979,22.8059,320085.0
2017-08-24 09:30:00,28.53,28.64,28.53,28.59,139574.0,22.846,22.934,22.846,22.894,139574.0
2017-08-24 09:40:00,28.59,28.6,28.53,28.55,78103.0,22.894,22.902,22.846,22.862,78103.0
2017-08-24 09:50:00,28.55,28.55,28.48,28.52,78614.0,22.862,22.862,22.8059,22.838,78614.0
2017-08-24 10:00:00,28.52,28.53,28.43,28.48,130887.0,22.838,22.846,22.7659,22.8059,130887.0
2017-08-24 10:10:00,28.48,28.54,28.46,28.52,110478.0,22.8059,22.854,22.7899,22.838,110478.0
2017-08-24 10:20:00,28.51,28.55,28.5,28.53,120602.0,22.8299,22.862,22.8219,22.846,120602.0
2017-08-24 10:30:00,28.53,28.61,28.52,28.57,96041.0,22.846,22.91,22.838,22.878,96041.0
2017-08-24 10:40:00,28.57,28.64,28.56,28.59,105437.0,22.878,22.934,22.87,22.894,105437.0
2017-08-24 10:50:00,28.59,28.62,28.57,28.6,92932.0,22.894,22.918,22.878,22.902,92932.0
2017-08-24 11:00:00,28.6,28.61,28.58,28.6,65239.0,22.902,22.91,22.886,22.902,65239.0
2017-08-24 11:10:00,28.6,28.61,28.49,28.5,127831.0,22.902,22.91,22.8139,22.8219,127831.0
2017-08-24 11:20:00,28.49,28.52,28.45,28.51,82456.0,22.8139,22.838,22.7819,22.8299,82456.0
2017-08-24 11:30:00,28.5,28.53,28.46,28.51,88962.0,22.8219,22.846,22.7899,22.8299,88962.0
2017-08-24 11:40:00,28.51,28.57,28.51,28.55,67277.0,22.8299,22.878,22.8299,22.862,67277.0
2017-08-24 11:50:00,28.56,28.56,28.51,28.53,63609.0,22.87,22.87,22.8299,22.846,63609.0
2017-08-24 12:00:00,28.53,28.58,28.51,28.56,75456.0,22.846,22.886,22.8299,22.87,75456.0
2017-08-24 12:10:00,28.56,28.59,28.55,28.58,82115.0,22.87,22.894,22.862,22.886,82115.0
2017-08-24 12:20:00,28.58,28.62,28.56,28.56,74823.0,22.886,22.918,22.87,22.87,74823.0
2017-08-24 12:30:00,28.56,28.6,28.55,28.6,94974.0,22.87,22.902,22.862,22.902,94974.0
2017-08-24 12:40:00,28.59,28.64,28.58,28.64,76547.0,22.894,22.934,22.886,22.934,76547.0
2017-08-24 12:50:00,28.63,28.64,28.61,28.61,60808.0,22.926,22.934,22.91,22.91,60808.0
2017-08-24 13:00:00,28.62,28.64,28.61,28.62,51785.0,22.918,22.934,22.91,22.918,51785.0
2017-08-24 13:10:00,28.63,28.65,28.59,28.62,98091.0,22.926,22.9421,22.894,22.918,98091.0
2017-08-24 13:20:00,28.62,28.62,28.59,28.6,45532.0,22.918,22.918,22.894,22.902,45532.0
2017-08-24 13:30:00,28.61,28.61,28.57,28.6,120430.0,22.91,22.91,22.878,22.902,120430.0
2017-08-24 13:40:00,28.6,28.62,28.59,28.6,91124.0,22.902,22.918,22.894,22.902,91124.0
2017-08-24 13:50:00,28.6,28.61,28.55,28.55,68713.0,22.902,22.91,22.862,22.862,68713.0
2017-08-24 14:00:00,28.56,28.58,28.55,28.58,88786.0,22.87,22.886,22.862,22.886,88786.0
2017-08-24 14:10:00,28.58,28.6,28.55,28.6,76004.0,22.886,22.902,22.862,22.902,76004.0
2017-08-24 14:20:00,28.6,28.61,28.57,28.59,71623.0,22.902,22.91,22.878,22.894,71623.0
2017-08-24 14:30:00,28.59,28.61,28.58,28.58,58295.0,22.894,22.91,22.886,22.886,58295.0
2017-08-24 14:40:00,28.59,28.59,28.55,28.55,49845.0,22.894,22.894,22.862,22.862,49845.0
2017-08-24 14:50:00,28.55,28.6,28.55,28.59,67473.0,22.862,22.902,22.862,22.894,67473.0
2017-08-24 15:00:00,28.59,28.59,28.56,28.56,80645.0,22.894,22.894,22.87,22.87,80645.0
2017-08-24 15:10:00,28.57,28.59,28.54,28.59,97493.0,22.878,22.894,22.854,22.894,97493.0
2017-08-24 15:20:00,28.59,28.61,28.57,28.6,114872.0,22.894,22.91,22.878,22.902,114872.0
2017-08-24 15:30:00,28.61,28.61,28.59,28.6,218542.0,22.91,22.91,22.894,22.902,218542.0
2017-08-24 15:40:00,28.61,28.62,28.54,28.54,157570.0,22.91,22.918,22.854,22.854,157570.0
2017-08-24 15:50:00,28.54,28.56,28.52,28.56,738140.0,22.854,22.87,22.838,22.87,738140.0
2017-08-25 09:30:00,28.61,28.7,28.59,28.67,169775.0,22.91,22.9821,22.894,22.9581,169775.0
2017-08-25 09:40:00,28.67,28.73,28.65,28.71,88634.0,22.9581,23.0061,22.9421,22.9901,88634.0
2017-08-25 09:50:00,28.71,28.78,28.71,28.75,68651.0,22.9901,23.0462,22.9901,23.0221,68651.0
2017-08-25 10:00:00,28.75,28.8,28.72,28.74,105549.0,23.0221,23.0622,22.9981,23.0141,105549.0
2017-08-25 10:10:00,28.73,28.82,28.72,28.8,78538.0,23.0061,23.0782,22.9981,23.0622,78538.0
2017-08-25 10:20:00,28.8,28.85,28.78,28.83,71274.0,23.0622,23.1022,23.0462,23.0862,71274.0
2017-08-25 10:30:00,28.84,28.85,28.79,28.8,52395.0,23.0942,23.1022,23.0542,23.0622,52395.0
2017-08-25 10:40:00,28.8,28.81,28.73,28.74,68397.0,23.0622,23.0702,23.0061,23.0141,68397.0
2017-08-25 10:50:00,28.74,28.81,28.74,28.78,45007.0,23.0141,23.0702,23.0141,23.0462,45007.0
2017-08-25 11:00:00,28.78,28.78,28.68,28.71,70064.0,23.0462,23.0462,22.9661,22.9901,70064.0
2017-08-25 11:10:00,28.7,28.73,28.69,28.71,66288.0,22.9821,23.0061,22.9741,22.9901,66288.0
2017-08-25 11:20:00,28.71,28.74,28.7,28.74,46685.0,22.9901,23.0141,22.9821,23.0141,46685.0
2017-08-25 11:30:00,28.74,28.74,28.68,28.71,75245.0,23.0141,23.0141,22.9661,22.9901,75245.0
2017-08-25 11:40:00,28.72,28.76,28.72,28.74,44330.0,22.9981,23.0301,22.9981,23.0141,44330.0
2017-08-25 11:50:00,28.74,28.75,28.71,28.73,50315.0,23.0141,23.0221,22.9901,23.0061,50315.0
2017-08-25 12:00:00,28.72,28.76,28.71,28.75,57390.0,22.9981,23.0301,22.9901,23.0221,57390.0
2017-08-25 12:10:00,28.75,28.75,28.73,28.74,37196.0,23.0221,23.0221,23.0061,23.0141,37196.0
2017-08-25 12:20:00,28.74,28.76,28.7,28.71,52979.0,23.0141,23.0301,22.9821,22.9901,52979.0
2017-08-25 12:30:00,28.71,28.73,28.69,28.7,51857.0,22.9901,23.0061,22.9741,22.9821,51857.0
2017-08-25 12:40:00,28.7,28.73,28.69,28.71,39896.0,22.9821,23.0061,22.9741,22.9901,39896.0
2017-08-25 12:50:00,28.71,28.76,28.71,28.76,56088.0,22.9901,23.0301,22.9901,23.0301,56088.0
2017-08-25 13:00:00,28.76,28.79,28.75,28.77,56022.0,23.0301,23.0542,23.0221,23.0381,56022.0
2017-08-25 13:10:00,28.77,28.8,28.75,28.77,60910.0,23.0381,23.0622,23.0221,23.0381,60910.0
2017-08-25 13:20:00,28.77,28.8,28.77,28.78,55496.0,23.0381,23.0622,23.0381,23.0462,55496.0
2017-08-25 13:30:00,28.79,28.8,28.76,28.8,66238.0,23.0542,23.0622,23.0301,23.0622,66238.0
2017-08-25 13:40:00,28.8,28.82,28.79,28.81,44152.0,23.0622,23.0782,23.0542,23.0702,44152.0
2017-08-25 13:50:00,28.81,28.82,28.78,28.78,43693.0,23.0702,23.0782,23.0462,23.0462,43693.0
2017-08-25 14:00:00,28.79,28.79,28.76,28.77,38917.0,23.0542,23.0542,23.0301,23.0381,38917.0
2017-08-25 14:10:00,28.78,28.79,28.76,28.77,42454.0,23.0462,23.0542,23.0301,23.0381,42454.0
2017-08-25 14:20:00,28.77,28.79,28.74,28.76,43851.0,23.0381,23.0542,23.0141,23.0301,43851.0
2017-08-25 14:30:00,28.76,28.79,28.74,28.79,53819.0,23.0301,23.0542,23.0141,23.0542,53819.0
2017-08-25 14:40:00,28.78,28.79,28.76,28.76,42258.0,23.0462,23.0542,23.0301,23.0301,42258.0
2017-08-25 14:50:00,28.77,28.77,28.73,28.75,56471.0,23.0381,23.0381,23.0061,23.0221,56471.0
2017-08-25 15:00:00,28.75,28.76,28.72,28.74,63070.0,23.0221,23.0301,22.9981,23.0141,63070.0
2017-08-25 15:10:00,28.74,28.78,28.74,28.76,88919.0,23.0141,23.0462,23.0141,23.0301,88919.0
2017-08-25 15:20:00,28.77,28.78,28.76,28.77,60945.0,23.0381,23.0462,23.0301,23.0381,60945.0
2017-08-25 15:30:00,28.77,28.77,28.72,28.73,101278.0,23.0381,23.0381,22.9981,23.0061,101278.0
2017-08-25 15:40:00,28.73,28.75,28.69,28.7,185911.0,23.0061,23.0221,22.9741,22.9821,185911.0
2017-08-25 15:50:00,28.71,28.71,28.66,28.68,270813.0,22.9901,22.9901,22.9501,22.9661,270813.0
2017-08-28 09:30:00,28.74,28.83,28.7,28.82,144532.0,23.0141,23.0862,22.9821,23.0782,144532.0
2017-08-28 09:40:00,28.82,28.84,28.76,28.79,87218.0,23.0782,23.0942,23.0301,23.0542,87218.0
2017-08-28 09:50:00,28.79,28.81,28.74,28.77,88495.0,23.0542,23.0702,23.0141,23.0381,88495.0
2017-08-28 10:00:00,28.76,28.78,28.73,28.74,67922.0,23.0301,23.0462,23.0061,23.0141,67922.0
2017-08-28 10:10:00,28.73,28.78,28.73,28.78,81172.0,23.0061,23.0462,23.0061,23.0462,81172.0
2017-08-28 10:20:00,28.77,28.79,28.76,28.77,76940.0,23.0381,23.0542,23.0301,23.0381,76940.0
2017-08-28 10:30:00,28.77,28.8,28.75,28.79,87566.0,23.0381,23.0622,23.0221,23.0542,87566.0
2017-08-28 10:40:00,28.79,28.8,28.78,28.8,73496.0,23.0542,23.0622,23.0462,23.0622,73496.0
2017-08-28 10:50:00,28.8,28.84,28.79,28.84,81570.0,23.0622,23.0942,23.0542,23.0942,81570.0
2017-08-28 11:00:00,28.84,28.86,28.83,28.84,94322.0,23.0942,23.1102,23.0862,23.0942,94322.0
2017-08-28 11:10:00,28.84,28.86,28.81,28.83,89514.0,23.0942,23.1102,23.0702,23.0862,89514.0
2017-08-28 11:20:00,28.83,28.84,28.81,28.84,73085.0,23.0862,23.0942,23.0702,23.0942,73085.0
2017-08-28 11:30:00,28.84,28.85,28.82,28.85,78441.0,23.0942,23.1022,23.0782,23.1022,78441.0
2017-08-28 11:40:00,28.85,28.88,28.84,28.86,77519.0,23.1022,23.1262,23.0942,23.1102,77519.0
2017-08-28 11:50:00,28.87,28.88,28.86,28.87,63708.0,23.1182,23.1262,23.1102,23.1182,63708.0
2017-08-28 12:00:00,28.87,28.91,28.86,28.88,88720.0,23.1182,23.1503,23.1102,23.1262,88720.0
2017-08-28 12:10:00,28.88,28.89,28.86,28.86,50407.0,23.1262,23.1342,23.1102,23.1102,50407.0
2017-08-28 12:20:00,28.87,28.88,28.83,28.84,73509.0,23.1182,23.1262,23.0862,23.0942,73509.0
2017-08-28 12:30:00,28.83,28.86,28.83,28.85,45382.0,23.0862,23.1102,23.0862,23.1022,45382.0
2017-08-28 12:40:00,28.85,28.85,28.81,28.84,171917.0,23.1022,23.1022,23.0702,23.0942,171917.0
2017-08-28 12:50:00,28.84,28.87,28.83,28.86,55396.0,23.0942,23.1182,23.0862,23.1102,55396.0
2017-08-28 13:00:00,28.86,28.88,28.79,28.8,143267.0,23.1102,23.1262,23.0542,23.0622,143267.0
2017-08-28 13:10:00,28.8,28.81,28.79,28.8,45907.0,23.0622,23.0702,23.0542,23.0622,45907.0
2017-08-28 13:20:00,28.8,28.8,28.75,28.78,88584.0,23.0622,23.0622,23.0221,23.0462,88584.0
2017-08-28 13:30:00,28.78,28.78,28.74,28.75,81515.0,23.0462,23.0462,23.0141,23.0221,81515.0
2017-08-28 13:40:00,28.75,28.78,28.74,28.78,48843.0,23.0221,23.0462,23.0141,23.0462,48843.0
2017-08-28 13:50:00,28.78,28.79,28.73,28.78,87569.0,23.0462,23.0542,23.0061,23.0462,87569.0
2017-08-28 14:00:00,28.79,28.79,28.73,28.74,57232.0,23.0542,23.0542,23.0061,23.0141,57232.0
2017-08-28 14:10:00,28.74,28.75,28.69,28.71,75009.0,23.0141,23.0221,22.9741,22.9901,75009.0
2017-08-28 14:20:00,28.71,28.71,28.69,28.69,59093.0,22.9901,22.9901,22.9741,22.9741,59093.0
2017-08-28 14:30:00,28.69,28.71,28.67,28.7,70840.0,22.9741,22.9901,22.9581,22.9821,70840.0
2017-08-28 14:40:00,28.7,28.74,28.69,28.72,62018.0,22.9821,23.0141,22.9741,22.9981,62018.0
2017-08-28 14:50:00,28.73,28.75,28.7,28.7,80589.0,23.0061,23.0221,22.9821,22.9821,80589.0
2017-08-28 15:00:00,28.71,28.74,28.7,28.74,65981.0,22.9901,23.0141,22.9821,23.0141,65981.0
2017-08-28 15:10:00,28.74,28.76,28.73,28.75,104979.0,23.0141,23.0301,23.0061,23.0221,104979.0
2017-08-28 15:20:00,28.75,28.78,28.74,28.78,97545.0,23.0221,23.0462,23.0141,23.0462,97545.0
2017-08-28 15:30:00,28.78,28.79,28.72,28.73,166269.0,23.0462,23.0542,22.9981,23.0061,166269.0
2017-08-28 15:40:00,28.72,28.77,28.72,28.72,139158.0,22.9981,23.0381,22.9981,22.9981,139158.0
2017-08-28 15:50:00,28.73,28.76,28.71,28.76,215986.0,23.0061,23.0301,22.9901,23.0301,215986.0
2017-08-29 09:30:00,28.37,28.42,28.28,28.39,196680.0,22.8411,22.8813,22.7686,22.8572,196680.0
2017-08-29 09:40:00,28.39,28.42,28.34,28.39,155744.0,22.8572,22.8813,22.8169,22.8572,155744.0
2017-08-29 09:50:00,28.39,28.39,28.26,28.29,143614.0,22.8572,22.8572,22.7525,22.7767,143614.0
2017-08-29 10:00:00,28.3,28.3,28.26,28.29,116898.0,22.7847,22.7847,22.7525,22.7767,116898.0
2017-08-29 10:10:00,28.29,28.33,28.27,28.33,113824.0,22.7767,22.8089,22.7606,22.8089,113824.0
2017-08-29 10:20:00,28.33,28.39,28.32,28.39,99559.0,22.8089,22.8572,22.8008,22.8572,99559.0
2017-08-29 10:30:00,28.39,28.42,28.38,28.39,80978.0,22.8572,22.8813,22.8491,22.8572,80978.0
2017-08-29 10:40:00,28.39,28.43,28.37,28.4,120061.0,22.8572,22.8894,22.8411,22.8652,120061.0
2017-08-29 10:50:00,28.4,28.44,28.38,28.39,100539.0,22.8652,22.8974,22.8491,22.8572,100539.0
2017-08-29 11:00:00,28.39,28.43,28.36,28.42,100437.0,22.8572,22.8894,22.833,22.8813,100437.0
2017-08-29 11:10:00,28.42,28.43,28.38,28.39,108822.0,22.8813,22.8894,22.8491,22.8572,108822.0
2017-08-29 11:20:00,28.39,28.39,28.37,28.38,178818.0,22.8572,22.8572,22.8411,22.8491,178818.0
2017-08-29 11:30:00,28.38,28.39,28.37,28.39,93242.0,22.8491,22.8572,22.8411,22.8572,93242.0
2017-08-29 11:40:00,28.39,28.45,28.38,28.45,121603.0,22.8572,22.9055,22.8491,22.9055,121603.0
2017-08-29 11:50:00,28.45,28.46,28.39,28.42,99059.0,22.9055,22.9135,22.8572,22.8813,99059.0
2017-08-29 12:00:00,28.42,28.45,28.4,28.45,96426.0,22.8813,22.9055,22.8652,22.9055,96426.0
2017-08-29 12:10:00,28.45,28.47,28.44,28.47,58971.0,22.9055,22.9216,22.8974,22.9216,58971.0
2017-08-29 12:20:00,28.46,28.49,28.45,28.48,57931.0,22.9135,22.9377,22.9055,22.9296,57931.0
2017-08-29 12:30:00,28.48,28.5,28.44,28.5,66896.0,22.9296,22.9458,22.8974,22.9458,66896.0
2017-08-29 12:40:00,28.51,28.55,28.49,28.54,64347.0,22.9538,22.986,22.9377,22.978,64347.0
2017-08-29 12:50:00,28.54,28.55,28.51,28.55,62478.0,22.978,22.986,22.9538,22.986,62478.0
2017-08-29 13:00:00,28.55,28.56,28.52,28.55,55640.0,22.986,22.9941,22.9619,22.986,55640.0
2017-08-29 13:10:00,28.55,28.55,28.49,28.51,63660.0,22.986,22.986,22.9377,22.9538,63660.0
2017-08-29 13:20:00,28.51,28.56,28.5,28.55,80094.0,22.9538,22.9941,22.9458,22.986,80094.0
2017-08-29 13:30:00,28.54,28.56,28.54,28.54,45207.0,22.978,22.9941,22.978,22.978,45207.0
2017-08-29 13:40:00,28.55,28.58,28.54,28.55,56701.0,22.986,23.0102,22.978,22.986,56701.0
2017-08-29 13:50:00,28.55,28.57,28.52,28.56,77752.0,22.986,23.0021,22.9619,22.9941,77752.0
2017-08-29 14:00:00,28.57,28.58,28.52,28.56,106946.0,23.0021,23.0102,22.9619,22.9941,106946.0
2017-08-29 14:10:00,28.56,28.56,28.51,28.55,72043.0,22.9941,22.9941,22.9538,22.986,72043.0
2017-08-29 14:20:00,28.55,28.57,28.53,28.53,75810.0,22.986,23.0021,22.9699,22.9699,75810.0
2017-08-29 14:30:00,28.53,28.58,28.53,28.58,52763.0,22.9699,23.0102,22.9699,23.0102,52763.0
2017-08-29 14:40:00,28.58,28.63,28.57,28.62,68557.0,23.0102,23.0504,23.0021,23.0424,68557.0
2017-08-29 14:50:00,28.62,28.63,28.61,28.61,95645.0,23.0424,23.0504,23.0343,23.0343,95645.0
2017-08-29 15:00:00,28.61,28.63,28.58,28.62,77342.0,23.0343,23.0504,23.0102,23.0424,77342.0
2017-08-29 15:10:00,28.62,28.63,28.61,28.63,65746.0,23.0424,23.0504,23.0343,23.0504,65746.0
2017-08-29 15:20:00,28.63,28.64,28.62,28.62,79500.0,23.0504,23.0585,23.0424,23.0424,79500.0
2017-08-29 15:30:00,28.63,28.64,28.61,28.62,128877.0,23.0504,23.0585,23.0343,23.0424,128877.0
2017-08-29 15:40:00,28.62,28.65,28.54,28.54,191757.0,23.0424,23.0665,22.978,22.978,191757.0
2017-08-29 15:50:00,28.54,28.59,28.54,28.58,374309.0,22.978,23.0182,22.978,23.0102,374309.0
2017-08-30 09:30:00,28.55,28.59,28.49,28.51,250183.0,22.986,23.0182,22.9377,22.9538,250183.0
2017-08-30 09:40:00,28.52,28.56,28.44,28.48,227923.0,22.9619,22.9941,22.8974,22.9296,227923.0
2017-08-30 09:50:00,28.48,28.53,28.46,28.5,97763.0,22.9296,22.9699,22.9135,22.9458,97763.0
2017-08-30 10:00:00,28.5,28.51,28.41,28.49,140232.0,22.9458,22.9538,22.8733,22.9377,140232.0
2017-08-30 10:10:00,28.49,28.55,28.47,28.51,82717.0,22.9377,22.986,22.9216,22.9538,82717.0
2017-08-30 10:20:00,28.51,28.56,28.5,28.52,88747.0,22.9538,22.9941,22.9458,22.9619,88747.0
2017-08-30 10:30:00,28.52,28.55,28.5,28.51,103755.0,22.9619,22.986,22.9458,22.9538,103755.0
2017-08-30 10:40:00,28.52,28.52,28.45,28.5,150462.0,22.9619,22.9619,22.9055,22.9458,150462.0
2017-08-30 10:50:00,28.5,28.52,28.48,28.5,124118.0,22.9458,22.9619,22.9296,22.9458,124118.0
2017-08-30 11:00:00,28.5,28.56,28.5,28.54,71131.0,22.9458,22.9941,22.9458,22.978,71131.0
2017-08-30 11:10:00,28.54,28.55,28.51,28.53,68888.0,22.978,22.986,22.9538,22.9699,68888.0
2017-08-30 11:20:00,28.53,28.58,28.51,28.58,60985.0,22.9699,23.0102,22.9538,23.0102,60985.0
2017-08-30 11:30:00,28.58,28.61,28.56,28.59,56199.0,23.0102,23.0343,22.9941,23.0182,56199.0
2017-08-30 11:40:00,28.59,28.61,28.56,28.57,55407.0,23.0182,23.0343,22.9941,23.0021,55407.0
2017-08-30 11:50:00,28.57,28.62,28.57,28.62,39239.0,23.0021,23.0424,23.0021,23.0424,39239.0
2017-08-30 12:00:00,28.61,28.63,28.6,28.63,45040.0,23.0343,23.0504,23.0263,23.0504,45040.0
2017-08-30 12:10:00,28.63,28.64,28.6,28.6,51355.0,23.0504,23.0585,23.0263,23.0263,51355.0
2017-08-30 12:20:00,28.6,28.61,28.56,28.59,55372.0,23.0263,23.0343,22.9941,23.0182,55372.0
2017-08-30 12:30:00,28.6,28.61,28.59,28.6,37998.0,23.0263,23.0343,23.0182,23.0263,37998.0
2017-08-30 12:40:00,28.61,28.65,28.6,28.64,42164.0,23.0343,23.0665,23.0263,23.0585,42164.0
2017-08-30 12:50:00,28.64,28.65,28.63,28.65,27140.0,23.0585,23.0665,23.0504,23.0665,27140.0
2017-08-30 13:00:00,28.65,28.67,28.64,28.65,36855.0,23.0665,23.0826,23.0585,23.0665,36855.0
2017-08-30 13:10:00,28.65,28.68,28.64,28.67,35294.0,23.0665,23.0907,23.0585,23.0826,35294.0
2017-08-30 13:20:00,28.66,28.7,28.65,28.68,45428.0,23.0746,23.1068,23.0665,23.0907,45428.0
2017-08-30 13:30:00,28.68,28.7,28.66,28.67,37745.0,23.0907,23.1068,23.0746,23.0826,37745.0
2017-08-30 13:40:00,28.67,28.67,28.63,28.63,37994.0,23.0826,23.0826,23.0504,23.0504,37994.0
2017-08-30 13:50:00,28.64,28.65,28.61,28.61,84676.0,23.0585,23.0665,23.0343,23.0343,84676.0
2017-08-30 14:00:00,28.61,28.64,28.6,28.63,71034.0,23.0343,23.0585,23.0263,23.0504,71034.0
2017-08-30 14:10:00,28.63,28.63,28.58,28.59,70662.0,23.0504,23.0504,23.0102,23.0182,70662.0
2017-08-30 14:20:00,28.58,28.61,28.58,28.59,47420.0,23.0102,23.0343,23.0102,23.0182,47420.0
2017-08-30 14:30:00,28.59,28.61,28.58,28.6,54280.0,23.0182,23.0343,23.0102,23.0263,54280.0
2017-08-30 14:40:00,28.6,28.62,28.57,28.62,71715.0,23.0263,23.0424,23.0021,23.0424,71715.0
2017-08-30 14:50:00,28.62,28.65,28.61,28.63,50831.0,23.0424,23.0665,23.0343,23.0504,50831.0
2017-08-30 15:00:00,28.63,28.65,28.62,28.63,65275.0,23.0504,23.0665,23.0424,23.0504,65275.0
2017-08-30 15:10:00,28.63,28.65,28.62,28.63,66266.0,23.0504,23.0665,23.0424,23.0504,66266.0
2017-08-30 15:20:00,28.63,28.67,28.62,28.67,64743.0,23.0504,23.0826,23.0424,23.0826,64743.0
2017-08-30 15:30:00,28.67,28.67,28.62,28.63,118142.0,23.0826,23.0826,23.0424,23.0504,118142.0
2017-08-30 15:40:00,28.63,28.66,28.59,28.66,140276.0,23.0504,23.0746,23.0182,23.0746,140276.0
2017-08-30 15:50:00,28.66,28.69,28.61,28.66,500755.0,23.0746,23.0987,23.0343,23.0746,500755.0
2017-08-31 09:30:00,28.78,28.9,28.77,28.78,136066.0,23.1712,23.2678,23.1631,23.1712,136066.0
2017-08-31 09:40:00,28.79,28.82,28.77,28.79,72500.0,23.1792,23.2034,23.1631,23.1792,72500.0
2017-08-31 09:50:00,28.79,28.83,28.76,28.78,175216.0,23.1792,23.2114,23.1551,23.1712,175216.0
2017-08-31 10:00:00,28.77,28.78,28.73,28.75,87779.0,23.1631,23.1712,23.1309,23.147,87779.0
2017-08-31 10:10:00,28.75,28.82,28.75,28.79,60898.0,23.147,23.2034,23.147,23.1792,60898.0
2017-08-31 10:20:00,28.8,28.81,28.76,28.8,65354.0,23.1873,23.1953,23.1551,23.1873,65354.0
2017-08-31 10:30:00,28.8,28.83,28.78,28.81,82196.0,23.1873,23.2114,23.1712,23.1953,82196.0
2017-08-31 10:40:00,28.82,28.82,28.78,28.81,52933.0,23.2034,23.2034,23.1712,23.1953,52933.0
2017-08-31 10:50:00,28.81,28.82,28.79,28.81,62916.0,23.1953,23.2034,23.1792,23.1953,62916.0
2017-08-31 11:00:00,28.81,28.82,28.79,28.81,57816.0,23.1953,23.2034,23.1792,23.1953,57816.0
2017-08-31 11:10:00,28.81,28.84,28.8,28.83,74554.0,23.1953,23.2195,23.1873,23.2114,74554.0
2017-08-31 11:20:00,28.83,28.84,28.79,28.8,71414.0,23.2114,23.2195,23.1792,23.1873,71414.0
2017-08-31 11:30:00,28.8,28.82,28.76,28.8,93760.0,23.1873,23.2034,23.1551,23.1873,93760.0
2017-08-31 11:40:00,28.81,28.82,28.79,28.82,48288.0,23.1953,23.2034,23.1792,23.2034,48288.0
2017-08-31 11:50:00,28.82,28.82,28.74,28.76,65251.0,23.2034,23.2034,23.139,23.1551,65251.0
2017-08-31 12:00:00,28.76,28.81,28.75,28.81,37567.0,23.1551,23.1953,23.147,23.1953,37567.0
2017-08-31 12:10:00,28.8,28.82,28.76,28.81,52410.0,23.1873,23.2034,23.1551,23.1953,52410.0
2017-08-31 12:20:00,28.81,28.81,28.78,28.81,61508.0,23.1953,23.1953,23.1712,23.1953,61508.0
2017-08-31 12:30:00,28.81,28.81,28.77,28.8,51101.0,23.1953,23.1953,23.1631,23.1873,51101.0
2017-08-31 12:40:00,28.8,28.83,28.78,28.8,64344.0,23.1873,23.2114,23.1712,23.1873,64344.0
2017-08-31 12:50:00,28.8,28.82,28.79,28.79,47126.0,23.1873,23.2034,23.1792,23.1792,47126.0
2017-08-31 13:00:00,28.79,28.83,28.78,28.83,41686.0,23.1792,23.2114,23.1712,23.2114,41686.0
2017-08-31 13:10:00,28.82,28.83,28.79,28.8,60349.0,23.2034,23.2114,23.1792,23.1873,60349.0
2017-08-31 13:20:00,28.8,28.81,28.77,28.78,41280.0,23.1873,23.1953,23.1631,23.1712,41280.0
2017-08-31 13:30:00,28.77,28.82,28.77,28.8,49894.0,23.1631,23.2034,23.1631,23.1873,49894.0
2017-08-31 13:40:00,28.8,28.82,28.79,28.79,58360.0,23.1873,23.2034,23.1792,23.1792,58360.0
2017-08-31 13:50:00,28.79,28.82,28.78,28.82,56181.0,23.1792,23.2034,23.1712,23.2034,56181.0
2017-08-31 14:00:00,28.81,28.81,28.77,28.79,64425.0,23.1953,23.1953,23.1631,23.1792,64425.0
2017-08-31 14:10:00,28.79,28.82,28.78,28.79,60506.0,23.1792,23.2034,23.1712,23.1792,60506.0
2017-08-31 14:20:00,28.79,28.81,28.78,28.8,46086.0,23.1792,23.1953,23.1712,23.1873,46086.0
2017-08-31 14:30:00,28.8,28.82,28.79,28.8,62150.0,23.1873,23.2034,23.1792,23.1873,62150.0
2017-08-31 14:40:00,28.8,28.82,28.8,28.82,54855.0,23.1873,23.2034,23.1873,23.2034,54855.0
2017-08-31 14:50:00,28.82,28.82,28.79,28.8,76613.0,23.2034,23.2034,23.1792,23.1873,76613.0
2017-08-31 15:00:00,28.8,28.81,28.77,28.77,83420.0,23.1873,23.1953,23.1631,23.1631,83420.0
2017-08-31 15:10:00,28.77,28.78,28.77,28.77,53445.0,23.1631,23.1712,23.1631,23.1631,53445.0
2017-08-31 15:20:00,28.78,28.79,28.77,28.79,103097.0,23.1712,23.1792,23.1631,23.1792,103097.0
2017-08-31 15:30:00,28.79,28.83,28.78,28.82,161884.0,23.1792,23.2114,23.1712,23.2034,161884.0
2017-08-31 15:40:00,28.83,28.83,28.78,28.78,195788.0,23.2114,23.2114,23.1712,23.1712,195788.0
2017-08-31 15:50:00,28.78,28.79,28.75,28.76,607567.0,23.1712,23.1792,23.147,23.1551,607567.0
2017-09-01 09:30:00,28.85,28.98,28.81,28.97,155570.0,23.2275,23.3322,23.1953,23.3242,155570.0
2017-09-01 09:40:00,28.97,29.0,28.92,28.95,157083.0,23.3242,23.3483,23.2839,23.3081,157083.0
2017-09-01 09:50:00,28.96,29.03,28.94,28.99,128651.0,23.3161,23.3725,23.3,23.3403,128651.0
2017-09-01 10:00:00,28.98,29.01,28.94,29.01,181502.0,23.3322,23.3564,23.3,23.3564,181502.0
2017-09-01 10:10:00,29.0,29.07,28.98,29.04,245234.0,23.3483,23.4047,23.3322,23.3805,245234.0
2017-09-01 10:20:00,29.04,29.1,29.03,29.07,136207.0,23.3805,23.4288,23.3725,23.4047,136207.0
2017-09-01 10:30:00,29.06,29.09,29.0,29.02,64380.0,23.3966,23.4208,23.3483,23.3644,64380.0
2017-09-01 10:40:00,29.02,29.08,29.01,29.07,73421.0,23.3644,23.4127,23.3564,23.4047,73421.0
2017-09-01 10:50:00,29.07,29.08,29.0,29.04,79686.0,23.4047,23.4127,23.3483,23.3805,79686.0
2017-09-01 11:00:00,29.04,29.06,29.01,29.05,64334.0,23.3805,23.3966,23.3564,23.3886,64334.0
2017-09-01 11:10:00,29.05,29.07,28.98,28.98,81577.0,23.3886,23.4047,23.3322,23.3322,81577.0
2017-09-01 11:20:00,28.98,29.02,28.97,28.99,65688.0,23.3322,23.3644,23.3242,23.3403,65688.0
2017-09-01 11:30:00,28.99,28.99,28.95,28.98,55239.0,23.3403,23.3403,23.3081,23.3322,55239.0
2017-09-01 11:40:00,28.98,29.01,28.97,29.0,54153.0,23.3322,23.3564,23.3242,23.3483,54153.0
2017-09-01 11:50:00,28.99,29.02,28.98,29.02,39108.0,23.3403,23.3644,23.3322,23.3644,39108.0
2017-09-01 12:00:00,29.02,29.03,28.97,28.97,73613.0,23.3644,23.3725,23.3242,23.3242,73613.0
2017-09-01 12:10:00,28.98,28.99,28.97,28.98,39380.0,23.3322,23.3403,23.3242,23.3322,39380.0
2017-09-01 12:20:00,28.98,29.0,28.97,28.99,44450.0,23.3322,23.3483,23.3242,23.3403,44450.0
2017-09-01 12:30:00,28.99,29.0,28.97,29.0,25734.0,23.3403,23.3483,23.3242,23.3483,25734.0
2017-09-01 12:40:00,29.0,29.0,28.97,28.97,35786.0,23.3483,23.3483,23.3242,23.3242,35786.0
2017-09-01 12:50:00,28.98,29.0,28.97,28.99,19770.0,23.3322,23.3483,23.3242,23.3403,19770.0
2017-09-01 13:00:00,29.0,29.01,28.99,29.0,36355.0,23.3483,23.3564,23.3403,23.3483,36355.0
2017-09-01 13:10:00,29.0,29.01,28.99,29.0,19086.0,23.3483,23.3564,23.3403,23.3483,19086.0
2017-09-01 13:20:00,29.0,29.0,28.96,28.97,53386.0,23.3483,23.3483,23.3161,23.3242,53386.0
2017-09-01 13:30:00,28.96,28.99,28.96,28.99,126883.0,23.3161,23.3403,23.3161,23.3403,126883.0
2017-09-01 13:40:00,28.99,29.01,28.98,28.99,62169.0,23.3403,23.3564,23.3322,23.3403,62169.0
2017-09-01 13:50:00,28.99,29.01,28.98,29.0,111136.0,23.3403,23.3564,23.3322,23.3483,111136.0
2017-09-01 14:00:00,29.0,29.02,28.99,28.99,147899.0,23.3483,23.3644,23.3403,23.3403,147899.0
2017-09-01 14:10:00,28.99,29.02,28.99,29.0,37568.0,23.3403,23.3644,23.3403,23.3483,37568.0
2017-09-01 14:20:00,29.0,29.01,28.99,29.0,49666.0,23.3483,23.3564,23.3403,23.3483,49666.0
2017-09-01 14:30:00,29.0,29.0,28.99,29.0,37029.0,23.3483,23.3483,23.3403,23.3483,37029.0
2017-09-01 14:40:00,29.0,29.02,28.99,29.02,93314.0,23.3483,23.3644,23.3403,23.3644,93314.0
2017-09-01 14:50:00,29.02,29.02,28.98,29.0,192271.0,23.3644,23.3644,23.3322,23.3483,192271.0
2017-09-01 15:00:00,28.99,29.01,28.98,29.0,114378.0,23.3403,23.3564,23.3322,23.3483,114378.0
2017-09-01 15:10:00,29.0,29.01,28.99,29.0,178417.0,23.3483,23.3564,23.3403,23.3483,178417.0
2017-09-01 15:20:00,29.0,29.01,28.99,29.0,130621.0,23.3483,23.3564,23.3403,23.3483,130621.0
2017-09-01 15:30:00,29.0,29.01,28.98,29.0,254944.0,23.3483,23.3564,23.3322,23.3483,254944.0
2017-09-01 15:40:00,29.0,29.01,28.98,29.0,195302.0,23.3483,23.3564,23.3322,23.3483,195302.0
2017-09-01 15:50:00,28.99,29.0,28.9,28.9,665307.0,23.3403,23.3483,23.2678,23.2678,665307.0
2017-09-05 09:30:00,28.85,28.9,28.74,28.76,188397.0,23.2275,23.2678,23.139,23.1551,188397.0
2017-09-05 09:40:00,28.77,28.84,28.72,28.82,187634.0,23.1631,23.2195,23.1229,23.2034,187634.0
2017-09-05 09:50:00,28.82,28.86,28.69,28.74,139832.0,23.2034,23.2356,23.0987,23.139,139832.0
2017-09-05 10:00:00,28.74,28.75,28.66,28.67,188829.0,23.139,23.147,23.0746,23.0826,188829.0
2017-09-05 10:10:00,28.67,28.69,28.64,28.64,78542.0,23.0826,23.0987,23.0585,23.0585,78542.0
2017-09-05 10:20:00,28.65,28.66,28.57,28.59,121592.0,23.0665,23.0746,23.0021,23.0182,121592.0
2017-09-05 10:30:00,28.58,28.58,28.54,28.54,124193.0,23.0102,23.0102,22.978,22.978,124193.0
2017-09-05 10:40:00,28.55,28.55,28.45,28.46,278968.0,22.986,22.986,22.9055,22.9135,278968.0
2017-09-05 10:50:00,28.46,28.48,28.42,28.42,107513.0,22.9135,22.9296,22.8813,22.8813,107513.0
2017-09-05 11:00:00,28.42,28.47,28.41,28.46,178017.0,22.8813,22.9216,22.8733,22.9135,178017.0
2017-09-05 11:10:00,28.46,28.52,28.43,28.49,140471.0,22.9135,22.9619,22.8894,22.9377,140471.0
2017-09-05 11:20:00,28.49,28.51,28.44,28.47,121396.0,22.9377,22.9538,22.8974,22.9216,121396.0
2017-09-05 11:30:00,28.47,28.54,28.46,28.54,167030.0,22.9216,22.978,22.9135,22.978,167030.0
2017-09-05 11:40:00,28.54,28.58,28.52,28.56,123897.0,22.978,23.0102,22.9619,22.9941,123897.0
2017-09-05 11:50:00,28.56,28.59,28.54,28.58,89966.0,22.9941,23.0182,22.978,23.0102,89966.0
2017-09-05 12:00:00,28.58,28.58,28.42,28.44,132168.0,23.0102,23.0102,22.8813,22.8974,132168.0
2017-09-05 12:10:00,28.44,28.46,28.38,28.4,119718.0,22.8974,22.9135,22.8491,22.8652,119718.0
2017-09-05 12:20:00,28.4,28.46,28.38,28.41,85411.0,22.8652,22.9135,22.8491,22.8733,85411.0
2017-09-05 12:30:00,28.41,28.41,28.28,28.38,196055.0,22.8733,22.8733,22.7686,22.8491,196055.0
2017-09-05 12:40:00,28.37,28.44,28.35,28.39,92510.0,22.8411,22.8974,22.825,22.8572,92510.0
2017-09-05 12:50:00,28.39,28.48,28.38,28.46,83226.0,22.8572,22.9296,22.8491,22.9135,83226.0
2017-09-05 13:00:00,28.45,28.45,28.33,28.34,127522.0,22.9055,22.9055,22.8089,22.8169,127522.0
2017-09-05 13:10:00,28.34,28.37,28.33,28.37,107012.0,22.8169,22.8411,22.8089,22.8411,107012.0
2017-09-05 13:20:00,28.37,28.43,28.37,28.42,88221.0,22.8411,22.8894,22.8411,22.8813,88221.0
2017-09-05 13:30:00,28.42,28.48,28.39,28.45,101602.0,22.8813,22.9296,22.8572,22.9055,101602.0
2017-09-05 13:40:00,28.45,28.49,28.44,28.46,74335.0,22.9055,22.9377,22.8974,22.9135,74335.0
2017-09-05 13:50:00,28.47,28.52,28.44,28.51,93010.0,22.9216,22.9619,22.8974,22.9538,93010.0
2017-09-05 14:00:00,28.5,28.54,28.49,28.5,93264.0,22.9458,22.978,22.9377,22.9458,93264.0
2017-09-05 14:10:00,28.5,28.54,28.49,28.53,80192.0,22.9458,22.978,22.9377,22.9699,80192.0
2017-09-05 14:20:00,28.53,28.59,28.51,28.57,120695.0,22.9699,23.0182,22.9538,23.0021,120695.0
2017-09-05 14:30:00,28.57,28.6,28.56,28.57,66805.0,23.0021,23.0263,22.9941,23.0021,66805.0
2017-09-05 14:40:00,28.56,28.58,28.52,28.54,85512.0,22.9941,23.0102,22.9619,22.978,85512.0
2017-09-05 14:50:00,28.54,28.55,28.51,28.54,70154.0,22.978,22.986,22.9538,22.978,70154.0
2017-09-05 15:00:00,28.54,28.58,28.53,28.55,107601.0,22.978,23.0102,22.9699,22.986,107601.0
2017-09-05 15:10:00,28.55,28.6,28.55,28.6,112971.0,22.986,23.0263,22.986,23.0263,112971.0
2017-09-05 15:20:00,28.6,28.64,28.57,28.63,143296.0,23.0263,23.0585,23.0021,23.0504,143296.0
2017-09-05 15:30:00,28.63,28.68,28.63,28.66,181181.0,23.0504,23.0907,23.0504,23.0746,181181.0
2017-09-05 15:40:00,28.66,28.66,28.58,28.6,247023.0,23.0746,23.0746,23.0102,23.0263,247023.0
2017-09-05 15:50:00,28.6,28.63,28.57,28.62,351960.0,23.0263,23.0504,23.0021,23.0424,351960.0
2017-09-06 09:30:00,28.72,28.78,28.66,28.68,152260.0,23.1229,23.1712,23.0746,23.0907,152260.0
2017-09-06 09:40:00,28.68,28.7,28.62,28.67,100500.0,23.0907,23.1068,23.0424,23.0826,100500.0
2017-09-06 09:50:00,28.67,28.8,28.65,28.75,203147.0,23.0826,23.1873,23.0665,23.147,203147.0
2017-09-06 10:00:00,28.75,28.8,28.74,28.78,92740.0,23.147,23.1873,23.139,23.1712,92740.0
2017-09-06 10:10:00,28.78,28.78,28.7,28.7,95673.0,23.1712,23.1712,23.1068,23.1068,95673.0
2017-09-06 10:20:00,28.71,28.78,28.7,28.77,138099.0,23.1148,23.1712,23.1068,23.1631,138099.0
2017-09-06 10:30:00,28.76,28.81,28.76,28.78,70736.0,23.1551,23.1953,23.1551,23.1712,70736.0
2017-09-06 10:40:00,28.79,28.8,28.74,28.75,156341.0,23.1792,23.1873,23.139,23.147,156341.0
2017-09-06 10:50:00,28.74,28.75,28.69,28.71,144764.0,23.139,23.147,23.0987,23.1148,144764.0
2017-09-06 11:00:00,28.71,28.73,28.68,28.69,52701.0,23.1148,23.1309,23.0907,23.0987,52701.0
2017-09-06 11:10:00,28.69,28.7,28.68,28.7,56074.0,23.0987,23.1068,23.0907,23.1068,56074.0
2017-09-06 11:20:00,28.7,28.71,28.66,28.67,88195.0,23.1068,23.1148,23.0746,23.0826,88195.0
2017-09-06 11:30:00,28.66,28.67,28.59,28.62,75679.0,23.0746,23.0826,23.0182,23.0424,75679.0
2017-09-06 11:40:00,28.61,28.66,28.61,28.66,48327.0,23.0343,23.0746,23.0343,23.0746,48327.0
2017-09-06 11:50:00,28.66,28.69,28.65,28.67,44733.0,23.0746,23.0987,23.0665,23.0826,44733.0
2017-09-06 12:00:00,28.66,28.67,28.62,28.64,36775.0,23.0746,23.0826,23.0424,23.0585,36775.0
2017-09-06 12:10:00,28.64,28.66,28.63,28.65,32429.0,23.0585,23.0746,23.0504,23.0665,32429.0
2017-09-06 12:20:00,28.66,28.68,28.63,28.67,50204.0,23.0746,23.0907,23.0504,23.0826,50204.0
2017-09-06 12:30:00,28.67,28.67,28.61,28.64,44820.0,23.0826,23.0826,23.0343,23.0585,44820.0
2017-09-06 12:40:00,28.63,28.65,28.61,28.61,39509.0,23.0504,23.0665,23.0343,23.0343,39509.0
2017-09-06 12:50:00,28.62,28.64,28.57,28.57,79289.0,23.0424,23.0585,23.0021,23.0021,79289.0
2017-09-06 13:00:00,28.58,28.65,28.57,28.62,47630.0,23.0102,23.0665,23.0021,23.0424,47630.0
2017-09-06 13:10:00,28.62,28.63,28.59,28.6,119521.0,23.0424,23.0504,23.0182,23.0263,119521.0
2017-09-06 13:20:00,28.61,28.62,28.55,28.55,88750.0,23.0343,23.0424,22.986,22.986,88750.0
2017-09-06 13:30:00,28.55,28.61,28.55,28.59,46775.0,22.986,23.0343,22.986,23.0182,46775.0
2017-09-06 13:40:00,28.6,28.6,28.57,28.59,74147.0,23.0263,23.0263,23.0021,23.0182,74147.0
2017-09-06 13:50:00,28.59,28.66,28.58,28.66,94800.0,23.0182,23.0746,23.0102,23.0746,94800.0
2017-09-06 14:00:00,28.65,28.7,28.65,28.69,79934.0,23.0665,23.1068,23.0665,23.0987,79934.0
2017-09-06 14:10:00,28.69,28.71,28.64,28.65,124937.0,23.0987,23.1148,23.0585,23.0665,124937.0
2017-09-06 14:20:00,28.66,28.7,28.65,28.67,91444.0,23.0746,23.1068,23.0665,23.0826,91444.0
2017-09-06 14:30:00,28.66,28.67,28.63,28.66,70725.0,23.0746,23.0826,23.0504,23.0746,70725.0
2017-09-06 14:40:00,28.66,28.66,28.6,28.63,74141.0,23.0746,23.0746,23.0263,23.0504,74141.0
2017-09-06 14:50:00,28.62,28.65,28.61,28.65,49464.0,23.0424,23.0665,23.0343,23.0665,49464.0
2017-09-06 15:00:00,28.65,28.68,28.61,28.67,74818.0,23.0665,23.0907,23.0343,23.0826,74818.0
2017-09-06 15:10:00,28.67,28.68,28.64,28.66,76289.0,23.0826,23.0907,23.0585,23.0746,76289.0
2017-09-06 15:20:00,28.66,28.71,28.65,28.68,71821.0,23.0746,23.1148,23.0665,23.0907,71821.0
2017-09-06 15:30:00,28.68,28.69,28.65,28.67,94380.0,23.0907,23.0987,23.0665,23.0826,94380.0
2017-09-06 15:40:00,28.67,28.67,28.64,28.65,133326.0,23.0826,23.0826,23.0585,23.0665,133326.0
2017-09-06 15:50:00,28.65,28.65,28.57,28.59,574607.0,23.0665,23.0665,23.0021,23.0182,574607.0
2017-09-07 09:30:00,28.64,28.74,28.6,28.69,166275.0,23.0585,23.139,23.0263,23.0987,166275.0
2017-09-07 09:40:00,28.69,28.7,28.66,28.68,99227.0,23.0987,23.1068,23.0746,23.0907,99227.0
2017-09-07 09:50:00,28.67,28.67,28.61,28.63,95968.0,23.0826,23.0826,23.0343,23.0504,95968.0
2017-09-07 10:00:00,28.64,28.67,28.61,28.65,100519.0,23.0585,23.0826,23.0343,23.0665,100519.0
2017-09-07 10:10:00,28.67,28.68,28.62,28.64,93027.0,23.0826,23.0907,23.0424,23.0585,93027.0
2017-09-07 10:20:00,28.64,28.7,28.64,28.67,172561.0,23.0585,23.1068,23.0585,23.0826,172561.0
2017-09-07 10:30:00,28.68,28.71,28.66,28.7,76529.0,23.0907,23.1148,23.0746,23.1068,76529.0
2017-09-07 10:40:00,28.7,28.72,28.69,28.7,127524.0,23.1068,23.1229,23.0987,23.1068,127524.0
2017-09-07 10:50:00,28.7,28.71,28.67,28.7,85700.0,23.1068,23.1148,23.0826,23.1068,85700.0
2017-09-07 11:00:00,28.69,28.75,28.69,28.71,70740.0,23.0987,23.147,23.0987,23.1148,70740.0
2017-09-07 11:10:00,28.71,28.82,28.7,28.8,178153.0,23.1148,23.2034,23.1068,23.1873,178153.0
2017-09-07 11:20:00,28.81,28.81,28.72,28.72,78731.0,23.1953,23.1953,23.1229,23.1229,78731.0
2017-09-07 11:30:00,28.72,28.75,28.7,28.75,56163.0,23.1229,23.147,23.1068,23.147,56163.0
2017-09-07 11:40:00,28.75,28.75,28.67,28.67,46252.0,23.147,23.147,23.0826,23.0826,46252.0
2017-09-07 11:50:00,28.68,28.73,28.67,28.7,118396.0,23.0907,23.1309,23.0826,23.1068,118396.0
2017-09-07 12:00:00,28.7,28.72,28.69,28.71,36929.0,23.1068,23.1229,23.0987,23.1148,36929.0
2017-09-07 12:10:00,28.71,28.72,28.67,28.67,33829.0,23.1148,23.1229,23.0826,23.0826,33829.0
2017-09-07 12:20:00,28.68,28.72,28.67,28.7,48626.0,23.0907,23.1229,23.0826,23.1068,48626.0
2017-09-07 12:30:00,28.7,28.71,28.68,28.69,29860.0,23.1068,23.1148,23.0907,23.0987,29860.0
2017-09-07 12:40:00,28.69,28.73,28.68,28.69,57274.0,23.0987,23.1309,23.0907,23.0987,57274.0
2017-09-07 12:50:00,28.69,28.71,28.68,28.7,50190.0,23.0987,23.1148,23.0907,23.1068,50190.0
2017-09-07 13:00:00,28.69,28.72,28.69,28.7,49910.0,23.0987,23.1229,23.0987,23.1068,49910.0
2017-09-07 13:10:00,28.7,28.74,28.69,28.74,35022.0,23.1068,23.139,23.0987,23.139,35022.0
2017-09-07 13:20:00,28.74,28.75,28.71,28.75,35102.0,23.139,23.147,23.1148,23.147,35102.0
2017-09-07 13:30:00,28.75,28.77,28.74,28.76,46831.0,23.147,23.1631,23.139,23.1551,46831.0
2017-09-07 13:40:00,28.75,28.77,28.74,28.77,53202.0,23.147,23.1631,23.139,23.1631,53202.0
2017-09-07 13:50:00,28.76,28.76,28.73,28.74,50377.0,23.1551,23.1551,23.1309,23.139,50377.0
2017-09-07 14:00:00,28.75,28.77,28.72,28.77,56380.0,23.147,23.1631,23.1229,23.1631,56380.0
2017-09-07 14:10:00,28.77,28.79,28.75,28.79,68890.0,23.1631,23.1792,23.147,23.1792,68890.0
2017-09-07 14:20:00,28.79,28.79,28.77,28.79,42092.0,23.1792,23.1792,23.1631,23.1792,42092.0
2017-09-07 14:30:00,28.79,28.8,28.76,28.79,62801.0,23.1792,23.1873,23.1551,23.1792,62801.0
2017-09-07 14:40:00,28.79,28.79,28.76,28.77,44462.0,23.1792,23.1792,23.1551,23.1631,44462.0
2017-09-07 14:50:00,28.77,28.79,28.76,28.79,48236.0,23.1631,23.1792,23.1551,23.1792,48236.0
2017-09-07 15:00:00,28.79,28.8,28.73,28.75,64506.0,23.1792,23.1873,23.1309,23.147,64506.0
2017-09-07 15:10:00,28.75,28.75,28.74,28.75,32910.0,23.147,23.147,23.139,23.147,32910.0
2017-09-07 15:20:00,28.75,28.75,28.7,28.73,82568.0,23.147,23.147,23.1068,23.1309,82568.0
2017-09-07 15:30:00,28.72,28.76,28.72,28.75,149662.0,23.1229,23.1551,23.1229,23.147,149662.0
2017-09-07 15:40:00,28.75,28.76,28.68,28.7,217843.0,23.147,23.1551,23.0907,23.1068,217843.0
2017-09-07 15:50:00,28.71,28.74,28.68,28.72,756135.0,23.1148,23.139,23.0907,23.1229,756135.0
2017-09-08 09:30:00,28.57,28.6,28.39,28.4,263403.0,23.0021,23.0263,22.8572,22.8652,263403.0
2017-09-08 09:40:00,28.4,28.41,28.35,28.4,158450.0,22.8652,22.8733,22.825,22.8652,158450.0
2017-09-08 09:50:00,28.4,28.44,28.36,28.43,92785.0,22.8652,22.8974,22.833,22.8894,92785.0
2017-09-08 10:00:00,28.42,28.49,28.4,28.48,115291.0,22.8813,22.9377,22.8652,22.9296,115291.0
2017-09-08 10:10:00,28.47,28.47,28.41,28.42,95395.0,22.9216,22.9216,22.8733,22.8813,95395.0
2017-09-08 10:20:00,28.42,28.54,28.41,28.54,117311.0,22.8813,22.978,22.8733,22.978,117311.0
2017-09-08 10:30:00,28.54,28.56,28.52,28.55,69114.0,22.978,22.9941,22.9619,22.986,69114.0
2017-09-08 10:40:00,28.55,28.72,28.54,28.67,150330.0,22.986,23.1229,22.978,23.0826,150330.0
2017-09-08 10:50:00,28.67,28.68,28.63,28.65,101528.0,23.0826,23.0907,23.0504,23.0665,101528.0
2017-09-08 11:00:00,28.66,28.68,28.63,28.67,61256.0,23.0746,23.0907,23.0504,23.0826,61256.0
2017-09-08 11:10:00,28.67,28.7,28.56,28.57,107057.0,23.0826,23.1068,22.9941,23.0021,107057.0
2017-09-08 11:20:00,28.58,28.69,28.57,28.69,73347.0,23.0102,23.0987,23.0021,23.0987,73347.0
2017-09-08 11:30:00,28.69,28.7,28.61,28.63,108648.0,23.0987,23.1068,23.0343,23.0504,108648.0
2017-09-08 11:40:00,28.63,28.69,28.61,28.68,55311.0,23.0504,23.0987,23.0343,23.0907,55311.0
2017-09-08 11:50:00,28.68,28.69,28.64,28.64,107957.0,23.0907,23.0987,23.0585,23.0585,107957.0
2017-09-08 12:00:00,28.64,28.66,28.63,28.64,67862.0,23.0585,23.0746,23.0504,23.0585,67862.0
2017-09-08 12:10:00,28.64,28.64,28.59,28.61,75874.0,23.0585,23.0585,23.0182,23.0343,75874.0
2017-09-08 12:20:00,28.61,28.65,28.6,28.64,44053.0,23.0343,23.0665,23.0263,23.0585,44053.0
2017-09-08 12:30:00,28.64,28.68,28.63,28.68,44125.0,23.0585,23.0907,23.0504,23.0907,44125.0
2017-09-08 12:40:00,28.68,28.7,28.66,28.66,118444.0,23.0907,23.1068,23.0746,23.0746,118444.0
2017-09-08 12:50:00,28.66,28.7,28.65,28.66,61979.0,23.0746,23.1068,23.0665,23.0746,61979.0
2017-09-08 13:00:00,28.65,28.66,28.63,28.63,37744.0,23.0665,23.0746,23.0504,23.0504,37744.0
2017-09-08 13:10:00,28.63,28.64,28.6,28.6,90024.0,23.0504,23.0585,23.0263,23.0263,90024.0
2017-09-08 13:20:00,28.6,28.66,28.6,28.65,56301.0,23.0263,23.0746,23.0263,23.0665,56301.0
2017-09-08 13:30:00,28.65,28.65,28.62,28.63,49290.0,23.0665,23.0665,23.0424,23.0504,49290.0
2017-09-08 13:40:00,28.64,28.66,28.62,28.65,54856.0,23.0585,23.0746,23.0424,23.0665,54856.0
2017-09-08 13:50:00,28.65,28.65,28.62,28.63,39551.0,23.0665,23.0665,23.0424,23.0504,39551.0
2017-09-08 14:00:00,28.63,28.65,28.62,28.62,46990.0,23.0504,23.0665,23.0424,23.0424,46990.0
2017-09-08 14:10:00,28.63,28.66,28.62,28.65,60416.0,23.0504,23.0746,23.0424,23.0665,60416.0
2017-09-08 14:20:00,28.65,28.65,28.62,28.62,61273.0,23.0665,23.0665,23.0424,23.0424,61273.0
2017-09-08 14:30:00,28.62,28.66,28.62,28.62,60167.0,23.0424,23.0746,23.0424,23.0424,60167.0
2017-09-08 14:40:00,28.62,28.64,28.59,28.59,74647.0,23.0424,23.0585,23.0182,23.0182,74647.0
2017-09-08 14:50:00,28.59,28.59,28.56,28.57,62980.0,23.0182,23.0182,22.9941,23.0021,62980.0
2017-09-08 15:00:00,28.58,28.6,28.57,28.59,103056.0,23.0102,23.0263,23.0021,23.0182,103056.0
2017-09-08 15:10:00,28.59,28.59,28.54,28.55,89222.0,23.0182,23.0182,22.978,22.986,89222.0
2017-09-08 15:20:00,28.55,28.6,28.55,28.6,96288.0,22.986,23.0263,22.986,23.0263,96288.0
2017-09-08 15:30:00,28.6,28.6,28.56,28.58,195889.0,23.0263,23.0263,22.9941,23.0102,195889.0
2017-09-08 15:40:00,28.58,28.6,28.55,28.56,160790.0,23.0102,23.0263,22.986,22.9941,160790.0
2017-09-08 15:50:00,28.57,28.57,28.53,28.55,345044.0,23.0021,23.0021,22.9699,22.986,345044.0
2017-09-11 09:30:00,28.82,28.92,28.74,28.92,132105.0,23.2034,23.2839,23.139,23.2839,132105.0
2017-09-11 09:40:00,28.92,28.93,28.88,28.92,90600.0,23.2839,23.292,23.2517,23.2839,90600.0
2017-09-11 09:50:00,28.93,29.0,28.9,28.9,160615.0,23.292,23.3483,23.2678,23.2678,160615.0
2017-09-11 10:00:00,28.9,28.93,28.85,28.86,116575.0,23.2678,23.292,23.2275,23.2356,116575.0
2017-09-11 10:10:00,28.87,28.88,28.83,28.87,65902.0,23.2436,23.2517,23.2114,23.2436,65902.0
2017-09-11 10:20:00,28.87,28.88,28.8,28.83,84180.0,23.2436,23.2517,23.1873,23.2114,84180.0
2017-09-11 10:30:00,28.84,28.86,28.8,28.8,45628.0,23.2195,23.2356,23.1873,23.1873,45628.0
2017-09-11 10:40:00,28.8,28.87,28.8,28.85,41903.0,23.1873,23.2436,23.1873,23.2275,41903.0
2017-09-11 10:50:00,28.85,28.87,28.81,28.87,70725.0,23.2275,23.2436,23.1953,23.2436,70725.0
2017-09-11 11:00:00,28.87,28.89,28.84,28.86,60675.0,23.2436,23.2597,23.2195,23.2356,60675.0
2017-09-11 11:10:00,28.86,28.88,28.83,28.87,69865.0,23.2356,23.2517,23.2114,23.2436,69865.0
2017-09-11 11:20:00,28.88,28.89,28.83,28.84,40707.0,23.2517,23.2597,23.2114,23.2195,40707.0
2017-09-11 11:30:00,28.84,28.87,28.83,28.85,78750.0,23.2195,23.2436,23.2114,23.2275,78750.0
2017-09-11 11:40:00,28.86,28.86,28.84,28.86,56135.0,23.2356,23.2356,23.2195,23.2356,56135.0
2017-09-11 11:50:00,28.86,28.87,28.84,28.86,70882.0,23.2356,23.2436,23.2195,23.2356,70882.0
2017-09-11 12:00:00,28.87,28.87,28.84,28.86,65152.0,23.2436,23.2436,23.2195,23.2356,65152.0
2017-09-11 12:10:00,28.86,28.89,28.85,28.87,33551.0,23.2356,23.2597,23.2275,23.2436,33551.0
2017-09-11 12:20:00,28.88,28.89,28.87,28.89,23042.0,23.2517,23.2597,23.2436,23.2597,23042.0
2017-09-11 12:30:00,28.89,28.92,28.87,28.88,46541.0,23.2597,23.2839,23.2436,23.2517,46541.0
2017-09-11 12:40:00,28.89,28.93,28.88,28.91,32522.0,23.2597,23.292,23.2517,23.2758,32522.0
2017-09-11 12:50:00,28.91,28.93,28.9,28.92,52132.0,23.2758,23.292,23.2678,23.2839,52132.0
2017-09-11 13:00:00,28.93,28.96,28.92,28.94,43140.0,23.292,23.3161,23.2839,23.3,43140.0
2017-09-11 13:10:00,28.94,28.96,28.93,28.94,46574.0,23.3,23.3161,23.292,23.3,46574.0
2017-09-11 13:20:00,28.94,28.98,28.94,28.98,50855.0,23.3,23.3322,23.3,23.3322,50855.0
2017-09-11 13:30:00,28.97,28.97,28.94,28.96,69719.0,23.3242,23.3242,23.3,23.3161,69719.0
2017-09-11 13:40:00,28.96,28.97,28.95,28.96,44155.0,23.3161,23.3242,23.3081,23.3161,44155.0
2017-09-11 13:50:00,28.97,28.99,28.96,28.97,44093.0,23.3242,23.3403,23.3161,23.3242,44093.0
2017-09-11 14:00:00,28.97,28.99,28.96,28.99,41457.0,23.3242,23.3403,23.3161,23.3403,41457.0
2017-09-11 14:10:00,28.99,29.0,28.98,28.99,35804.0,23.3403,23.3483,23.3322,23.3403,35804.0
2017-09-11 14:20:00,28.99,29.0,28.97,28.98,66881.0,23.3403,23.3483,23.3242,23.3322,66881.0
2017-09-11 14:30:00,28.99,29.0,28.98,29.0,36578.0,23.3403,23.3483,23.3322,23.3483,36578.0
2017-09-11 14:40:00,29.0,29.0,28.96,28.98,84629.0,23.3483,23.3483,23.3161,23.3322,84629.0
2017-09-11 14:50:00,28.98,29.0,28.97,28.97,44849.0,23.3322,23.3483,23.3242,23.3242,44849.0
2017-09-11 15:00:00,28.97,29.0,28.97,29.0,54051.0,23.3242,23.3483,23.3242,23.3483,54051.0
2017-09-11 15:10:00,29.0,29.01,28.99,29.01,39784.0,23.3483,23.3564,23.3403,23.3564,39784.0
2017-09-11 15:20:00,29.0,29.02,28.98,29.01,98753.0,23.3483,23.3644,23.3322,23.3564,98753.0
2017-09-11 15:30:00,29.01,29.02,28.98,29.02,108692.0,23.3564,23.3644,23.3322,23.3644,108692.0
2017-09-11 15:40:00,29.02,29.02,28.96,28.96,227659.0,23.3644,23.3644,23.3161,23.3161,227659.0
2017-09-11 15:50:00,28.96,28.97,28.92,28.92,847629.0,23.3161,23.3242,23.2839,23.2839,847629.0
2017-09-12 09:30:00,28.97,29.14,28.97,29.1,128951.0,23.3242,23.461,23.3242,23.4288,128951.0
2017-09-12 09:40:00,29.11,29.11,29.01,29.02,65034.0,23.4369,23.4369,23.3564,23.3644,65034.0
2017-09-12 09:50:00,29.03,29.11,29.02,29.11,65678.0,23.3725,23.4369,23.3644,23.4369,65678.0
2017-09-12 10:00:00,29.11,29.12,28.98,28.98,88052.0,23.4369,23.4449,23.3322,23.3322,88052.0
2017-09-12 10:10:00,28.99,29.02,28.98,29.01,51589.0,23.3403,23.3644,23.3322,23.3564,51589.0
2017-09-12 10:20:00,29.01,29.02,28.96,29.02,120432.0,23.3564,23.3644,23.3161,23.3644,120432.0
2017-09-12 10:30:00,29.01,29.05,28.99,29.01,75871.0,23.3564,23.3886,23.3403,23.3564,75871.0
2017-09-12 10:40:00,29.01,29.01,28.97,29.0,52345.0,23.3564,23.3564,23.3242,23.3483,52345.0
2017-09-12 10:50:00,29.0,29.03,28.98,29.02,49078.0,23.3483,23.3725,23.3322,23.3644,49078.0
2017-09-12 11:00:00,29.02,29.04,29.0,29.04,43889.0,23.3644,23.3805,23.3483,23.3805,43889.0
2017-09-12 11:10:00,29.04,29.05,29.01,29.02,65761.0,23.3805,23.3886,23.3564,23.3644,65761.0
2017-09-12 11:20:00,29.02,29.05,29.01,29.05,46397.0,23.3644,23.3886,23.3564,23.3886,46397.0
2017-09-12 11:30:00,29.05,29.07,29.03,29.05,90846.0,23.3886,23.4047,23.3725,23.3886,90846.0
2017-09-12 11:40:00,29.05,29.06,29.03,29.04,51765.0,23.3886,23.3966,23.3725,23.3805,51765.0
2017-09-12 11:50:00,29.04,29.05,29.03,29.04,57351.0,23.3805,23.3886,23.3725,23.3805,57351.0
2017-09-12 12:00:00,29.04,29.05,29.03,29.03,47010.0,23.3805,23.3886,23.3725,23.3725,47010.0
2017-09-12 12:10:00,29.03,29.06,29.03,29.05,45404.0,23.3725,23.3966,23.3725,23.3886,45404.0
2017-09-12 12:20:00,29.05,29.06,29.05,29.05,32469.0,23.3886,23.3966,23.3886,23.3886,32469.0
2017-09-12 12:30:00,29.05,29.06,29.03,29.05,77035.0,23.3886,23.3966,23.3725,23.3886,77035.0
2017-09-12 12:40:00,29.05,29.06,29.03,29.05,51058.0,23.3886,23.3966,23.3725,23.3886,51058.0
2017-09-12 12:50:00,29.05,29.07,29.04,29.05,61720.0,23.3886,23.4047,23.3805,23.3886,61720.0
2017-09-12 13:00:00,29.05,29.08,29.05,29.08,43769.0,23.3886,23.4127,23.3886,23.4127,43769.0
2017-09-12 13:10:00,29.07,29.08,29.05,29.05,39873.0,23.4047,23.4127,23.3886,23.3886,39873.0
2017-09-12 13:20:00,29.06,29.07,29.04,29.05,48630.0,23.3966,23.4047,23.3805,23.3886,48630.0
2017-09-12 13:30:00,29.05,29.07,29.03,29.06,84313.0,23.3886,23.4047,23.3725,23.3966,84313.0
2017-09-12 13:40:00,29.06,29.11,29.05,29.09,87836.0,23.3966,23.4369,23.3886,23.4208,87836.0
2017-09-12 13:50:00,29.08,29.11,29.06,29.08,47294.0,23.4127,23.4369,23.3966,23.4127,47294.0
2017-09-12 14:00:00,29.07,29.12,29.07,29.1,52246.0,23.4047,23.4449,23.4047,23.4288,52246.0
2017-09-12 14:10:00,29.1,29.1,29.06,29.1,77290.0,23.4288,23.4288,23.3966,23.4288,77290.0
2017-09-12 14:20:00,29.09,29.13,29.07,29.09,72743.0,23.4208,23.453,23.4047,23.4208,72743.0
2017-09-12 14:30:00,29.09,29.12,29.09,29.1,56832.0,23.4208,23.4449,23.4208,23.4288,56832.0
2017-09-12 14:40:00,29.09,29.1,29.08,29.09,73259.0,23.4208,23.4288,23.4127,23.4208,73259.0
2017-09-12 14:50:00,29.09,29.1,29.07,29.08,53094.0,23.4208,23.4288,23.4047,23.4127,53094.0
2017-09-12 15:00:00,29.08,29.11,29.06,29.1,124021.0,23.4127,23.4369,23.3966,23.4288,124021.0
2017-09-12 15:10:00,29.1,29.1,29.08,29.08,127998.0,23.4288,23.4288,23.4127,23.4127,127998.0
2017-09-12 15:20:00,29.08,29.1,29.06,29.09,104586.0,23.4127,23.4288,23.3966,23.4208,104586.0
2017-09-12 15:30:00,29.09,29.12,29.08,29.1,130355.0,23.4208,23.4449,23.4127,23.4288,130355.0
2017-09-12 15:40:00,29.1,29.13,29.09,29.11,165095.0,23.4288,23.453,23.4208,23.4369,165095.0
2017-09-12 15:50:00,29.11,29.15,29.11,29.15,352996.0,23.4369,23.4691,23.4369,23.4691,352996.0
2017-09-13 09:30:00,29.16,29.2,28.99,29.19,242845.0,23.4771,23.5093,23.3403,23.5013,242845.0
2017-09-13 09:40:00,29.2,29.21,29.14,29.2,89696.0,23.5093,23.5174,23.461,23.5093,89696.0
2017-09-13 09:50:00,29.2,29.27,29.19,29.27,119824.0,23.5093,23.5657,23.5013,23.5657,119824.0
2017-09-13 10:00:00,29.27,29.31,29.25,29.27,206711.0,23.5657,23.5979,23.5496,23.5657,206711.0
2017-09-13 10:10:00,29.27,29.27,29.17,29.19,121931.0,23.5657,23.5657,23.4852,23.5013,121931.0
2017-09-13 10:20:00,29.2,29.24,29.18,29.19,50723.0,23.5093,23.5415,23.4932,23.5013,50723.0
2017-09-13 10:30:00,29.2,29.2,29.15,29.15,55248.0,23.5093,23.5093,23.4691,23.4691,55248.0
2017-09-13 10:40:00,29.15,29.15,29.04,29.06,109140.0,23.4691,23.4691,23.3805,23.3966,109140.0
2017-09-13 10:50:00,29.07,29.08,29.03,29.05,100854.0,23.4047,23.4127,23.3725,23.3886,100854.0
2017-09-13 11:00:00,29.05,29.17,29.05,29.17,58505.0,23.3886,23.4852,23.3886,23.4852,58505.0
2017-09-13 11:10:00,29.17,29.17,29.15,29.16,50918.0,23.4852,23.4852,23.4691,23.4771,50918.0
2017-09-13 11:20:00,29.16,29.19,29.15,29.18,51019.0,23.4771,23.5013,23.4691,23.4932,51019.0
2017-09-13 11:30:00,29.18,29.19,29.13,29.18,66634.0,23.4932,23.5013,23.453,23.4932,66634.0
2017-09-13 11:40:00,29.18,29.19,29.17,29.18,40500.0,23.4932,23.5013,23.4852,23.4932,40500.0
2017-09-13 11:50:00,29.18,29.19,29.15,29.15,62247.0,23.4932,23.5013,23.4691,23.4691,62247.0
2017-09-13 12:00:00,29.16,29.19,29.13,29.19,47539.0,23.4771,23.5013,23.453,23.5013,47539.0
2017-09-13 12:10:00,29.19,29.28,29.17,29.27,241258.0,23.5013,23.5737,23.4852,23.5657,241258.0
2017-09-13 12:20:00,29.27,29.27,29.21,29.25,82217.0,23.5657,23.5657,23.5174,23.5496,82217.0
2017-09-13 12:30:00,29.25,29.27,29.22,29.23,62671.0,23.5496,23.5657,23.5254,23.5335,62671.0
2017-09-13 12:40:00,29.24,29.25,29.23,29.24,23949.0,23.5415,23.5496,23.5335,23.5415,23949.0
2017-09-13 12:50:00,29.25,29.26,29.22,29.22,23568.0,23.5496,23.5576,23.5254,23.5254,23568.0
2017-09-13 13:00:00,29.23,29.25,29.21,29.21,40111.0,23.5335,23.5496,23.5174,23.5174,40111.0
2017-09-13 13:10:00,29.21,29.23,29.21,29.23,15604.0,23.5174,23.5335,23.5174,23.5335,15604.0
2017-09-13 13:20:00,29.23,29.23,29.21,29.22,41131.0,23.5335,23.5335,23.5174,23.5254,41131.0
2017-09-13 13:30:00,29.21,29.24,29.21,29.23,22714.0,23.5174,23.5415,23.5174,23.5335,22714.0
2017-09-13 13:40:00,29.23,29.25,29.22,29.25,30873.0,23.5335,23.5496,23.5254,23.5496,30873.0
2017-09-13 13:50:00,29.25,29.25,29.23,29.25,31800.0,23.5496,23.5496,23.5335,23.5496,31800.0
2017-09-13 14:00:00,29.25,29.27,29.22,29.23,55132.0,23.5496,23.5657,23.5254,23.5335,55132.0
2017-09-13 14:10:00,29.22,29.25,29.21,29.23,50337.0,23.5254,23.5496,23.5174,23.5335,50337.0
2017-09-13 14:20:00,29.23,29.24,29.22,29.22,27568.0,23.5335,23.5415,23.5254,23.5254,27568.0
2017-09-13 14:30:00,29.22,29.24,29.22,29.23,55383.0,23.5254,23.5415,23.5254,23.5335,55383.0
2017-09-13 14:40:00,29.24,29.24,29.23,29.23,25738.0,23.5415,23.5415,23.5335,23.5335,25738.0
2017-09-13 14:50:00,29.24,29.27,29.23,29.25,54202.0,23.5415,23.5657,23.5335,23.5496,54202.0
2017-09-13 15:00:00,29.25,29.26,29.23,29.23,40169.0,23.5496,23.5576,23.5335,23.5335,40169.0
2017-09-13 15:10:00,29.23,29.24,29.19,29.19,41861.0,23.5335,23.5415,23.5013,23.5013,41861.0
2017-09-13 15:20:00,29.19,29.21,29.16,29.16,72462.0,23.5013,23.5174,23.4771,23.4771,72462.0
2017-09-13 15:30:00,29.16,29.2,29.16,29.17,157345.0,23.4771,23.5093,23.4771,23.4852,157345.0
2017-09-13 15:40:00,29.17,29.18,29.15,29.18,156978.0,23.4852,23.4932,23.4691,23.4932,156978.0
2017-09-13 15:50:00,29.18,29.21,29.18,29.21,400497.0,23.4932,23.5174,23.4932,23.5174,400497.0
2017-09-14 09:30:00,29.1,29.21,29.1,29.17,106405.0,23.4288,23.5174,23.4288,23.4852,106405.0
2017-09-14 09:40:00,29.17,29.2,29.15,29.18,110849.0,23.4852,23.5093,23.4691,23.4932,110849.0
2017-09-14 09:50:00,29.19,29.2,29.14,29.15,49350.0,23.5013,23.5093,23.461,23.4691,49350.0
2017-09-14 10:00:00,29.15,29.16,29.12,29.14,71282.0,23.4691,23.4771,23.4449,23.461,71282.0
2017-09-14 10:10:00,29.14,29.2,29.14,29.16,84571.0,23.461,23.5093,23.461,23.4771,84571.0
2017-09-14 10:20:00,29.17,29.17,29.14,29.16,51199.0,23.4852,23.4852,23.461,23.4771,51199.0
2017-09-14 10:30:00,29.16,29.2,29.15,29.2,43038.0,23.4771,23.5093,23.4691,23.5093,43038.0
2017-09-14 10:40:00,29.2,29.2,29.15,29.17,60058.0,23.5093,23.5093,23.4691,23.4852,60058.0
2017-09-14 10:50:00,29.17,29.2,29.16,29.2,48139.0,23.4852,23.5093,23.4771,23.5093,48139.0
2017-09-14 11:00:00,29.2,29.22,29.19,29.22,130808.0,23.5093,23.5254,23.5013,23.5254,130808.0
2017-09-14 11:10:00,29.22,29.29,29.21,29.28,95265.0,23.5254,23.5818,23.5174,23.5737,95265.0
2017-09-14 11:20:00,29.27,29.28,29.26,29.28,38141.0,23.5657,23.5737,23.5576,23.5737,38141.0
2017-09-14 11:30:00,29.28,29.33,29.28,29.33,54617.0,23.5737,23.614,23.5737,23.614,54617.0
2017-09-14 11:40:00,29.33,29.33,29.31,29.33,35614.0,23.614,23.614,23.5979,23.614,35614.0
2017-09-14 11:50:00,29.33,29.33,29.32,29.32,25087.0,23.614,23.614,23.6059,23.6059,25087.0
2017-09-14 12:00:00,29.33,29.34,29.3,29.32,61176.0,23.614,23.622,23.5898,23.6059,61176.0
2017-09-14 12:10:00,29.32,29.32,29.28,29.28,49914.0,23.6059,23.6059,23.5737,23.5737,49914.0
2017-09-14 12:20:00,29.28,29.29,29.25,29.28,56477.0,23.5737,23.5818,23.5496,23.5737,56477.0
2017-09-14 12:30:00,29.28,29.28,29.22,29.23,61559.0,23.5737,23.5737,23.5254,23.5335,61559.0
2017-09-14 12:40:00,29.22,29.25,29.19,29.19,98759.0,23.5254,23.5496,23.5013,23.5013,98759.0
2017-09-14 12:50:00,29.19,29.21,29.19,29.21,21666.0,23.5013,23.5174,23.5013,23.5174,21666.0
2017-09-14 13:00:00,29.2,29.21,29.15,29.15,77841.0,23.5093,23.5174,23.4691,23.4691,77841.0
2017-09-14 13:10:00,29.16,29.16,29.12,29.14,90156.0,23.4771,23.4771,23.4449,23.461,90156.0
2017-09-14 13:20:00,29.14,29.14,29.12,29.13,35675.0,23.461,23.461,23.4449,23.453,35675.0
2017-09-14 13:30:00,29.14,29.15,29.12,29.14,38670.0,23.461,23.4691,23.4449,23.461,38670.0
2017-09-14 13:40:00,29.14,29.19,29.13,29.18,90118.0,23.461,23.5013,23.453,23.4932,90118.0
2017-09-14 13:50:00,29.17,29.18,29.15,29.17,48664.0,23.4852,23.4932,23.4691,23.4852,48664.0
2017-09-14 14:00:00,29.17,29.18,29.13,29.14,68028.0,23.4852,23.4932,23.453,23.461,68028.0
2017-09-14 14:10:00,29.14,29.19,29.14,29.18,56397.0,23.461,23.5013,23.461,23.4932,56397.0
2017-09-14 14:20:00,29.19,29.21,29.18,29.2,82439.0,23.5013,23.5174,23.4932,23.5093,82439.0
2017-09-14 14:30:00,29.2,29.22,29.16,29.2,108409.0,23.5093,23.5254,23.4771,23.5093,108409.0
2017-09-14 14:40:00,29.21,29.25,29.2,29.24,51944.0,23.5174,23.5496,23.5093,23.5415,51944.0
2017-09-14 14:50:00,29.24,29.25,29.22,29.24,59940.0,23.5415,23.5496,23.5254,23.5415,59940.0
2017-09-14 15:00:00,29.24,29.27,29.24,29.25,62111.0,23.5415,23.5657,23.5415,23.5496,62111.0
2017-09-14 15:10:00,29.26,29.29,29.25,29.27,90891.0,23.5576,23.5818,23.5496,23.5657,90891.0
2017-09-14 15:20:00,29.27,29.3,29.26,29.29,123705.0,23.5657,23.5898,23.5576,23.5818,123705.0
2017-09-14 15:30:00,29.29,29.3,29.25,29.26,133597.0,23.5818,23.5898,23.5496,23.5576,133597.0
2017-09-14 15:40:00,29.26,29.28,29.23,29.25,131243.0,23.5576,23.5737,23.5335,23.5496,131243.0
2017-09-14 15:50:00,29.25,29.27,29.23,29.26,262253.0,23.5496,23.5657,23.5335,23.5576,262253.0
2017-09-15 09:30:00,29.18,29.43,29.14,29.39,888778.0,23.4932,23.6945,23.461,23.6623,888778.0
2017-09-15 09:40:00,29.38,29.39,29.34,29.36,75791.0,23.6543,23.6623,23.622,23.6381,75791.0
2017-09-15 09:50:00,29.37,29.39,29.32,29.33,50747.0,23.6462,23.6623,23.6059,23.614,50747.0
2017-09-15 10:00:00,29.32,29.32,29.2,29.25,121985.0,23.6059,23.6059,23.5093,23.5496,121985.0
2017-09-15 10:10:00,29.24,29.28,29.23,29.26,29018.0,23.5415,23.5737,23.5335,23.5576,29018.0
2017-09-15 10:20:00,29.27,29.3,29.24,29.3,43727.0,23.5657,23.5898,23.5415,23.5898,43727.0
2017-09-15 10:30:00,29.3,29.3,29.25,29.26,54568.0,23.5898,23.5898,23.5496,23.5576,54568.0
2017-09-15 10:40:00,29.26,29.31,29.24,29.31,60668.0,23.5576,23.5979,23.5415,23.5979,60668.0
2017-09-15 10:50:00,29.31,29.34,29.3,29.32,37109.0,23.5979,23.622,23.5898,23.6059,37109.0
2017-09-15 11:00:00,29.31,29.33,29.29,29.33,47413.0,23.5979,23.614,23.5818,23.614,47413.0
2017-09-15 11:10:00,29.33,29.37,29.32,29.37,48073.0,23.614,23.6462,23.6059,23.6462,48073.0
2017-09-15 11:20:00,29.37,29.38,29.36,29.37,55259.0,23.6462,23.6543,23.6381,23.6462,55259.0
2017-09-15 11:30:00,29.37,29.38,29.36,29.37,31275.0,23.6462,23.6543,23.6381,23.6462,31275.0
2017-09-15 11:40:00,29.37,29.37,29.32,29.34,47902.0,23.6462,23.6462,23.6059,23.622,47902.0
2017-09-15 11:50:00,29.34,29.34,29.32,29.33,28222.0,23.622,23.622,23.6059,23.614,28222.0
2017-09-15 12:00:00,29.32,29.34,29.3,29.33,35019.0,23.6059,23.622,23.5898,23.614,35019.0
2017-09-15 12:10:00,29.34,29.34,29.33,29.34,14511.0,23.622,23.622,23.614,23.622,14511.0
2017-09-15 12:20:00,29.33,29.36,29.32,29.36,39776.0,23.614,23.6381,23.6059,23.6381,39776.0
2017-09-15 12:30:00,29.35,29.36,29.32,29.33,42807.0,23.6301,23.6381,23.6059,23.614,42807.0
2017-09-15 12:40:00,29.33,29.35,29.31,29.35,42640.0,23.614,23.6301,23.5979,23.6301,42640.0
2017-09-15 12:50:00,29.35,29.35,29.33,29.34,27033.0,23.6301,23.6301,23.614,23.622,27033.0
2017-09-15 13:00:00,29.34,29.35,29.33,29.33,27964.0,23.622,23.6301,23.614,23.614,27964.0
2017-09-15 13:10:00,29.34,29.34,29.32,29.33,33777.0,23.622,23.622,23.6059,23.614,33777.0
2017-09-15 13:20:00,29.32,29.33,29.31,29.33,29128.0,23.6059,23.614,23.5979,23.614,29128.0
2017-09-15 13:30:00,29.32,29.33,29.32,29.32,17553.0,23.6059,23.614,23.6059,23.6059,17553.0
2017-09-15 13:40:00,29.32,29.33,29.32,29.32,21999.0,23.6059,23.614,23.6059,23.6059,21999.0
2017-09-15 13:50:00,29.33,29.35,29.31,29.34,81888.0,23.614,23.6301,23.5979,23.622,81888.0
2017-09-15 14:00:00,29.33,29.34,29.33,29.34,16940.0,23.614,23.622,23.614,23.622,16940.0
2017-09-15 14:10:00,29.34,29.35,29.32,29.34,73021.0,23.622,23.6301,23.6059,23.622,73021.0
2017-09-15 14:20:00,29.34,29.35,29.32,29.34,37579.0,23.622,23.6301,23.6059,23.622,37579.0
2017-09-15 14:30:00,29.33,29.34,29.32,29.33,43696.0,23.614,23.622,23.6059,23.614,43696.0
2017-09-15 14:40:00,29.32,29.34,29.31,29.34,47902.0,23.6059,23.622,23.5979,23.622,47902.0
2017-09-15 14:50:00,29.34,29.34,29.32,29.32,38911.0,23.622,23.622,23.6059,23.6059,38911.0
2017-09-15 15:00:00,29.32,29.33,29.32,29.33,46831.0,23.6059,23.614,23.6059,23.614,46831.0
2017-09-15 15:10:00,29.33,29.33,29.32,29.32,41494.0,23.614,23.614,23.6059,23.6059,41494.0
2017-09-15 15:20:00,29.32,29.34,29.3,29.3,70998.0,23.6059,23.622,23.5898,23.5898,70998.0
2017-09-15 15:30:00,29.3,29.33,29.3,29.33,131811.0,23.5898,23.614,23.5898,23.614,131811.0
2017-09-15 15:40:00,29.33,29.36,29.32,29.34,177377.0,23.614,23.6381,23.6059,23.622,177377.0
2017-09-15 15:50:00,29.33,29.38,29.31,29.34,824873.0,23.614,23.6543,23.5979,23.622,824873.0
2017-09-18 09:30:00,29.46,29.56,29.41,29.52,162287.0,23.7187,23.7992,23.6784,23.767,162287.0
2017-09-18 09:40:00,29.52,29.58,29.5,29.57,63464.0,23.767,23.8153,23.7509,23.8072,63464.0
2017-09-18 09:50:00,29.56,29.6,29.56,29.56,57267.0,23.7992,23.8314,23.7992,23.7992,57267.0
2017-09-18 10:00:00,29.56,29.58,29.53,29.55,45262.0,23.7992,23.8153,23.775,23.7911,45262.0
2017-09-18 10:10:00,29.55,29.56,29.52,29.55,37843.0,23.7911,23.7992,23.767,23.7911,37843.0
2017-09-18 10:20:00,29.54,29.55,29.51,29.52,68969.0,23.7831,23.7911,23.7589,23.767,68969.0
2017-09-18 10:30:00,29.52,29.53,29.5,29.53,84058.0,23.767,23.775,23.7509,23.775,84058.0
2017-09-18 10:40:00,29.54,29.57,29.53,29.56,77581.0,23.7831,23.8072,23.775,23.7992,77581.0
2017-09-18 10:50:00,29.56,29.61,29.55,29.59,48637.0,23.7992,23.8394,23.7911,23.8233,48637.0
2017-09-18 11:00:00,29.59,29.65,29.58,29.65,41531.0,23.8233,23.8716,23.8153,23.8716,41531.0
2017-09-18 11:10:00,29.65,29.66,29.62,29.64,54151.0,23.8716,23.8797,23.8475,23.8636,54151.0
2017-09-18 11:20:00,29.64,29.67,29.63,29.67,54532.0,23.8636,23.8877,23.8555,23.8877,54532.0
2017-09-18 11:30:00,29.66,29.69,29.65,29.67,80928.0,23.8797,23.9038,23.8716,23.8877,80928.0
2017-09-18 11:40:00,29.67,29.68,29.65,29.65,17308.0,23.8877,23.8958,23.8716,23.8716,17308.0
2017-09-18 11:50:00,29.65,29.67,29.63,29.65,32339.0,23.8716,23.8877,23.8555,23.8716,32339.0
2017-09-18 12:00:00,29.64,29.65,29.61,29.63,29548.0,23.8636,23.8716,23.8394,23.8555,29548.0
2017-09-18 12:10:00,29.62,29.63,29.6,29.6,26712.0,23.8475,23.8555,23.8314,23.8314,26712.0
2017-09-18 12:20:00,29.61,29.66,29.59,29.63,77873.0,23.8394,23.8797,23.8233,23.8555,77873.0
2017-09-18 12:30:00,29.63,29.64,29.62,29.64,48173.0,23.8555,23.8636,23.8475,23.8636,48173.0
2017-09-18 12:40:00,29.64,29.65,29.62,29.64,25168.0,23.8636,23.8716,23.8475,23.8636,25168.0
2017-09-18 12:50:00,29.64,29.64,29.57,29.57,37026.0,23.8636,23.8636,23.8072,23.8072,37026.0
2017-09-18 13:00:00,29.57,29.59,29.56,29.57,29873.0,23.8072,23.8233,23.7992,23.8072,29873.0
2017-09-18 13:10:00,29.57,29.58,29.56,29.56,61160.0,23.8072,23.8153,23.7992,23.7992,61160.0
2017-09-18 13:20:00,29.56,29.59,29.56,29.58,27097.0,23.7992,23.8233,23.7992,23.8153,27097.0
2017-09-18 13:30:00,29.58,29.6,29.57,29.59,24202.0,23.8153,23.8314,23.8072,23.8233,24202.0
2017-09-18 13:40:00,29.58,29.63,29.58,29.63,46073.0,23.8153,23.8555,23.8153,23.8555,46073.0
2017-09-18 13:50:00,29.63,29.63,29.58,29.59,67670.0,23.8555,23.8555,23.8153,23.8233,67670.0
2017-09-18 14:00:00,29.59,29.59,29.54,29.54,50809.0,23.8233,23.8233,23.7831,23.7831,50809.0
2017-09-18 14:10:00,29.54,29.55,29.51,29.53,77586.0,23.7831,23.7911,23.7589,23.775,77586.0
2017-09-18 14:20:00,29.52,29.55,29.5,29.54,58488.0,23.767,23.7911,23.7509,23.7831,58488.0
2017-09-18 14:30:00,29.55,29.55,29.51,29.53,36419.0,23.7911,23.7911,23.7589,23.775,36419.0
2017-09-18 14:40:00,29.53,29.54,29.51,29.53,45256.0,23.775,23.7831,23.7589,23.775,45256.0
2017-09-18 14:50:00,29.53,29.56,29.53,29.54,60031.0,23.775,23.7992,23.775,23.7831,60031.0
2017-09-18 15:00:00,29.54,29.57,29.54,29.56,53451.0,23.7831,23.8072,23.7831,23.7992,53451.0
2017-09-18 15:10:00,29.56,29.59,29.55,29.58,58363.0,23.7992,23.8233,23.7911,23.8153,58363.0
2017-09-18 15:20:00,29.58,29.6,29.57,29.59,67970.0,23.8153,23.8314,23.8072,23.8233,67970.0
2017-09-18 15:30:00,29.59,29.62,29.58,29.62,97298.0,23.8233,23.8475,23.8153,23.8475,97298.0
2017-09-18 15:40:00,29.62,29.63,29.57,29.58,137384.0,23.8475,23.8555,23.8072,23.8153,137384.0
2017-09-18 15:50:00,29.58,29.58,29.53,29.55,334721.0,23.8153,23.8153,23.775,23.7911,334721.0
2017-09-19 09:30:00,29.54,29.71,29.53,29.66,306662.0,23.7831,23.9199,23.775,23.8797,306662.0
2017-09-19 09:40:00,29.66,29.67,29.64,29.66,240774.0,23.8797,23.8877,23.8636,23.8797,240774.0
2017-09-19 09:50:00,29.66,29.69,29.65,29.67,82026.0,23.8797,23.9038,23.8716,23.8877,82026.0
2017-09-19 10:00:00,29.68,29.8,29.67,29.8,77356.0,23.8958,23.9924,23.8877,23.9924,77356.0
2017-09-19 10:10:00,29.8,29.81,29.76,29.76,105766.0,23.9924,24.0005,23.9602,23.9602,105766.0
2017-09-19 10:20:00,29.76,29.82,29.74,29.8,89209.0,23.9602,24.0085,23.9441,23.9924,89209.0
2017-09-19 10:30:00,29.81,29.93,29.8,29.93,123766.0,24.0005,24.0971,23.9924,24.0971,123766.0
2017-09-19 10:40:00,29.93,29.95,29.89,29.92,72179.0,24.0971,24.1132,24.0649,24.089,72179.0
2017-09-19 10:50:00,29.92,29.94,29.88,29.94,74680.0,24.089,24.1051,24.0568,24.1051,74680.0
2017-09-19 11:00:00,29.94,29.94,29.88,29.89,121238.0,24.1051,24.1051,24.0568,24.0649,121238.0
2017-09-19 11:10:00,29.88,29.9,29.87,29.9,56390.0,24.0568,24.0729,24.0488,24.0729,56390.0
2017-09-19 11:20:00,29.9,29.94,29.88,29.94,59105.0,24.0729,24.1051,24.0568,24.1051,59105.0
2017-09-19 11:30:00,29.93,29.94,29.92,29.94,59641.0,24.0971,24.1051,24.089,24.1051,59641.0
2017-09-19 11:40:00,29.94,29.97,29.92,29.96,80766.0,24.1051,24.1293,24.089,24.1212,80766.0
2017-09-19 11:50:00,29.96,29.99,29.96,29.99,79101.0,24.1212,24.1454,24.1212,24.1454,79101.0
2017-09-19 12:00:00,29.99,30.08,29.98,30.03,282218.0,24.1454,24.2178,24.1373,24.1776,282218.0
2017-09-19 12:10:00,30.03,30.04,30.0,30.02,42539.0,24.1776,24.1856,24.1534,24.1695,42539.0
2017-09-19 12:20:00,30.01,30.03,30.0,30.01,49405.0,24.1615,24.1776,24.1534,24.1615,49405.0
2017-09-19 12:30:00,30.01,30.03,30.0,30.03,35789.0,24.1615,24.1776,24.1534,24.1776,35789.0
2017-09-19 12:40:00,30.03,30.05,30.02,30.05,31982.0,24.1776,24.1937,24.1695,24.1937,31982.0
2017-09-19 12:50:00,30.05,30.06,30.02,30.06,81630.0,24.1937,24.2017,24.1695,24.2017,81630.0
2017-09-19 13:00:00,30.05,30.11,30.05,30.11,88080.0,24.1937,24.242,24.1937,24.242,88080.0
2017-09-19 13:10:00,30.11,30.12,30.09,30.11,88920.0,24.242,24.25,24.2259,24.242,88920.0
2017-09-19 13:20:00,30.11,30.11,30.07,30.08,49767.0,24.242,24.242,24.2098,24.2178,49767.0
2017-09-19 13:30:00,30.09,30.1,30.07,30.09,43429.0,24.2259,24.2339,24.2098,24.2259,43429.0
2017-09-19 13:40:00,30.09,30.1,30.06,30.1,59833.0,24.2259,24.2339,24.2017,24.2339,59833.0
2017-09-19 13:50:00,30.1,30.11,30.09,30.11,53516.0,24.2339,24.242,24.2259,24.242,53516.0
2017-09-19 14:00:00,30.11,30.11,30.07,30.07,43148.0,24.242,24.242,24.2098,24.2098,43148.0
2017-09-19 14:10:00,30.08,30.08,30.04,30.05,49432.0,24.2178,24.2178,24.1856,24.1937,49432.0
2017-09-19 14:20:00,30.06,30.06,30.02,30.03,37337.0,24.2017,24.2017,24.1695,24.1776,37337.0
2017-09-19 14:30:00,30.02,30.04,29.98,29.98,110972.0,24.1695,24.1856,24.1373,24.1373,110972.0
2017-09-19 14:40:00,29.98,30.0,29.97,30.0,47212.0,24.1373,24.1534,24.1293,24.1534,47212.0
2017-09-19 14:50:00,30.0,30.01,29.95,29.97,87753.0,24.1534,24.1615,24.1132,24.1293,87753.0
2017-09-19 15:00:00,29.97,30.0,29.93,29.94,76699.0,24.1293,24.1534,24.0971,24.1051,76699.0
2017-09-19 15:10:00,29.94,29.97,29.93,29.96,71575.0,24.1051,24.1293,24.0971,24.1212,71575.0
2017-09-19 15:20:00,29.96,29.98,29.96,29.96,59372.0,24.1212,24.1373,24.1212,24.1212,59372.0
2017-09-19 15:30:00,29.97,29.99,29.95,29.97,110980.0,24.1293,24.1454,24.1132,24.1293,110980.0
2017-09-19 15:40:00,29.96,29.97,29.9,29.91,224430.0,24.1212,24.1293,24.0729,24.081,224430.0
2017-09-19 15:50:00,29.92,29.92,29.9,29.91,345052.0,24.089,24.089,24.0729,24.081,345052.0
2017-09-20 09:30:00,29.99,30.15,29.96,30.04,227828.0,24.1454,24.2742,24.1212,24.1856,227828.0
2017-09-20 09:40:00,30.04,30.05,29.96,30.0,73738.0,24.1856,24.1937,24.1212,24.1534,73738.0
2017-09-20 09:50:00,29.99,29.99,29.91,29.93,75113.0,24.1454,24.1454,24.081,24.0971,75113.0
2017-09-20 10:00:00,29.92,29.92,29.8,29.85,125784.0,24.089,24.089,23.9924,24.0327,125784.0
2017-09-20 10:10:00,29.85,29.9,29.83,29.9,67212.0,24.0327,24.0729,24.0166,24.0729,67212.0
2017-09-20 10:20:00,29.9,29.94,29.87,29.89,97612.0,24.0729,24.1051,24.0488,24.0649,97612.0
2017-09-20 10:30:00,29.89,29.9,29.86,29.87,51954.0,24.0649,24.0729,24.0407,24.0488,51954.0
2017-09-20 10:40:00,29.87,29.89,29.84,29.89,56846.0,24.0488,24.0649,24.0246,24.0649,56846.0
2017-09-20 10:50:00,29.89,29.89,29.86,29.86,140034.0,24.0649,24.0649,24.0407,24.0407,140034.0
2017-09-20 11:00:00,29.87,29.89,29.86,29.87,80927.0,24.0488,24.0649,24.0407,24.0488,80927.0
2017-09-20 11:10:00,29.88,29.94,29.87,29.94,55174.0,24.0568,24.1051,24.0488,24.1051,55174.0
2017-09-20 11:20:00,29.94,29.97,29.93,29.95,48512.0,24.1051,24.1293,24.0971,24.1132,48512.0
2017-09-20 11:30:00,29.95,29.98,29.95,29.97,49646.0,24.1132,24.1373,24.1132,24.1293,49646.0
2017-09-20 11:40:00,29.97,30.0,29.96,29.96,60975.0,24.1293,24.1534,24.1212,24.1212,60975.0
2017-09-20 11:50:00,29.96,29.99,29.95,29.98,49007.0,24.1212,24.1454,24.1132,24.1373,49007.0
2017-09-20 12:00:00,29.98,29.99,29.96,29.96,39287.0,24.1373,24.1454,24.1212,24.1212,39287.0
2017-09-20 12:10:00,29.96,29.99,29.96,29.98,39799.0,24.1212,24.1454,24.1212,24.1373,39799.0
2017-09-20 12:20:00,29.98,29.98,29.95,29.97,27418.0,24.1373,24.1373,24.1132,24.1293,27418.0
2017-09-20 12:30:00,29.97,29.97,29.93,29.97,46046.0,24.1293,24.1293,24.0971,24.1293,46046.0
2017-09-20 12:40:00,29.97,29.98,29.95,29.96,57296.0,24.1293,24.1373,24.1132,24.1212,57296.0
2017-09-20 12:50:00,29.96,29.98,29.95,29.98,27010.0,24.1212,24.1373,24.1132,24.1373,27010.0
2017-09-20 13:00:00,29.98,29.98,29.96,29.96,43052.0,24.1373,24.1373,24.1212,24.1212,43052.0
2017-09-20 13:10:00,29.96,29.98,29.95,29.96,76507.0,24.1212,24.1373,24.1132,24.1212,76507.0
2017-09-20 13:20:00,29.95,29.95,29.93,29.95,17016.0,24.1132,24.1132,24.0971,24.1132,17016.0
2017-09-20 13:30:00,29.95,29.95,29.91,29.91,39126.0,24.1132,24.1132,24.081,24.081,39126.0
2017-09-20 13:40:00,29.91,29.98,29.91,29.98,58417.0,24.081,24.1373,24.081,24.1373,58417.0
2017-09-20 13:50:00,29.98,29.99,29.95,29.97,60464.0,24.1373,24.1454,24.1132,24.1293,60464.0
2017-09-20 14:00:00,29.97,29.99,29.91,29.97,117667.0,24.1293,24.1454,24.081,24.1293,117667.0
2017-09-20 14:10:00,29.96,29.99,29.94,29.96,93206.0,24.1212,24.1454,24.1051,24.1212,93206.0
2017-09-20 14:20:00,29.96,29.97,29.88,29.91,123724.0,24.1212,24.1293,24.0568,24.081,123724.0
2017-09-20 14:30:00,29.9,29.94,29.88,29.93,102767.0,24.0729,24.1051,24.0568,24.0971,102767.0
2017-09-20 14:40:00,29.93,30.02,29.92,30.01,135773.0,24.0971,24.1695,24.089,24.1615,135773.0
2017-09-20 14:50:00,30.01,30.04,30.0,30.02,108734.0,24.1615,24.1856,24.1534,24.1695,108734.0
2017-09-20 15:00:00,30.01,30.03,30.0,30.01,64397.0,24.1615,24.1776,24.1534,24.1615,64397.0
2017-09-20 15:10:00,30.01,30.04,30.0,30.04,71788.0,24.1615,24.1856,24.1534,24.1856,71788.0
2017-09-20 15:20:00,30.04,30.06,30.02,30.03,73750.0,24.1856,24.2017,24.1695,24.1776,73750.0
2017-09-20 15:30:00,30.03,30.05,30.02,30.03,111704.0,24.1776,24.1937,24.1695,24.1776,111704.0
2017-09-20 15:40:00,30.04,30.04,30.0,30.03,163944.0,24.1856,24.1856,24.1534,24.1776,163944.0
2017-09-20 15:50:00,30.03,30.05,30.02,30.04,262647.0,24.1776,24.1937,24.1695,24.1856,262647.0
2017-09-21 09:30:00,30.03,30.13,30.01,30.1,237304.0,24.1776,24.2581,24.1615,24.2339,237304.0
2017-09-21 09:40:00,30.11,30.12,29.99,30.05,228150.0,24.242,24.25,24.1454,24.1937,228150.0
2017-09-21 09:50:00,30.05,30.07,29.99,30.01,90309.0,24.1937,24.2098,24.1454,24.1615,90309.0
2017-09-21 10:00:00,30.02,30.03,29.99,30.0,124212.0,24.1695,24.1776,24.1454,24.1534,124212.0
2017-09-21 10:10:00,30.01,30.03,29.99,30.01,99929.0,24.1615,24.1776,24.1454,24.1615,99929.0
2017-09-21 10:20:00,30.01,30.03,30.0,30.0,51884.0,24.1615,24.1776,24.1534,24.1534,51884.0
2017-09-21 10:30:00,30.01,30.01,29.97,30.0,215960.0,24.1615,24.1615,24.1293,24.1534,215960.0
2017-09-21 10:40:00,30.01,30.04,29.99,30.03,143080.0,24.1615,24.1856,24.1454,24.1776,143080.0
2017-09-21 10:50:00,30.02,30.1,30.02,30.07,48068.0,24.1695,24.2339,24.1695,24.2098,48068.0
2017-09-21 11:00:00,30.07,30.1,30.07,30.09,50813.0,24.2098,24.2339,24.2098,24.2259,50813.0
2017-09-21 11:10:00,30.08,30.12,30.07,30.11,55980.0,24.2178,24.25,24.2098,24.242,55980.0
2017-09-21 11:20:00,30.11,30.11,30.08,30.09,38882.0,24.242,24.242,24.2178,24.2259,38882.0
2017-09-21 11:30:00,30.09,30.1,30.02,30.03,62529.0,24.2259,24.2339,24.1695,24.1776,62529.0
2017-09-21 11:40:00,30.03,30.04,30.01,30.03,64012.0,24.1776,24.1856,24.1615,24.1776,64012.0
2017-09-21 11:50:00,30.03,30.05,30.01,30.02,62106.0,24.1776,24.1937,24.1615,24.1695,62106.0
2017-09-21 12:00:00,30.02,30.05,30.02,30.04,47619.0,24.1695,24.1937,24.1695,24.1856,47619.0
2017-09-21 12:10:00,30.04,30.05,30.02,30.04,56097.0,24.1856,24.1937,24.1695,24.1856,56097.0
2017-09-21 12:20:00,30.04,30.06,30.01,30.04,156621.0,24.1856,24.2017,24.1615,24.1856,156621.0
2017-09-21 12:30:00,30.05,30.07,30.04,30.07,59481.0,24.1937,24.2098,24.1856,24.2098,59481.0
2017-09-21 12:40:00,30.06,30.07,30.02,30.03,39607.0,24.2017,24.2098,24.1695,24.1776,39607.0
2017-09-21 12:50:00,30.02,30.03,30.0,30.0,56254.0,24.1695,24.1776,24.1534,24.1534,56254.0
2017-09-21 13:00:00,30.01,30.04,30.0,30.04,72936.0,24.1615,24.1856,24.1534,24.1856,72936.0
2017-09-21 13:10:00,30.04,30.04,30.0,30.02,53875.0,24.1856,24.1856,24.1534,24.1695,53875.0
2017-09-21 13:20:00,30.02,30.03,30.0,30.0,78129.0,24.1695,24.1776,24.1534,24.1534,78129.0
2017-09-21 13:30:00,30.01,30.02,29.99,30.02,53959.0,24.1615,24.1695,24.1454,24.1695,53959.0
2017-09-21 13:40:00,30.02,30.03,29.99,30.01,48939.0,24.1695,24.1776,24.1454,24.1615,48939.0
2017-09-21 13:50:00,30.01,30.04,30.0,30.04,59308.0,24.1615,24.1856,24.1534,24.1856,59308.0
2017-09-21 14:00:00,30.04,30.1,30.04,30.08,47736.0,24.1856,24.2339,24.1856,24.2178,47736.0
2017-09-21 14:10:00,30.09,30.09,30.06,30.08,73682.0,24.2259,24.2259,24.2017,24.2178,73682.0
2017-09-21 14:20:00,30.08,30.12,30.06,30.11,52152.0,24.2178,24.25,24.2017,24.242,52152.0
2017-09-21 14:30:00,30.1,30.13,30.09,30.13,54903.0,24.2339,24.2581,24.2259,24.2581,54903.0
2017-09-21 14:40:00,30.13,30.13,30.08,30.1,36646.0,24.2581,24.2581,24.2178,24.2339,36646.0
2017-09-21 14:50:00,30.09,30.14,30.09,30.12,58320.0,24.2259,24.2661,24.2259,24.25,58320.0
2017-09-21 15:00:00,30.11,30.13,30.1,30.11,83812.0,24.242,24.2581,24.2339,24.242,83812.0
2017-09-21 15:10:00,30.1,30.11,30.06,30.09,51039.0,24.2339,24.242,24.2017,24.2259,51039.0
2017-09-21 15:20:00,30.08,30.12,30.08,30.11,84443.0,24.2178,24.25,24.2178,24.242,84443.0
2017-09-21 15:30:00,30.1,30.13,30.1,30.11,83508.0,24.2339,24.2581,24.2339,24.242,83508.0
2017-09-21 15:40:00,30.1,30.12,30.09,30.11,220907.0,24.2339,24.25,24.2259,24.242,220907.0
2017-09-21 15:50:00,30.1,30.11,30.09,30.11,434016.0,24.2339,24.242,24.2259,24.242,434016.0
2017-09-22 09:30:00,30.03,30.24,29.91,30.18,147151.0,24.1776,24.3466,24.081,24.2983,147151.0
2017-09-22 09:40:00,30.19,30.25,30.15,30.2,131447.0,24.3064,24.3547,24.2742,24.3144,131447.0
2017-09-22 09:50:00,30.2,30.22,30.11,30.12,196084.0,24.3144,24.3305,24.242,24.25,196084.0
2017-09-22 10:00:00,30.12,30.16,30.04,30.05,102664.0,24.25,24.2822,24.1856,24.1937,102664.0
2017-09-22 10:10:00,30.05,30.07,29.93,29.95,145163.0,24.1937,24.2098,24.0971,24.1132,145163.0
2017-09-22 10:20:00,29.95,30.03,29.94,30.03,77766.0,24.1132,24.1776,24.1051,24.1776,77766.0
2017-09-22 10:30:00,30.02,30.06,30.02,30.04,65761.0,24.1695,24.2017,24.1695,24.1856,65761.0
2017-09-22 10:40:00,30.04,30.12,30.04,30.07,76191.0,24.1856,24.25,24.1856,24.2098,76191.0
2017-09-22 10:50:00,30.07,30.09,30.04,30.05,83671.0,24.2098,24.2259,24.1856,24.1937,83671.0
2017-09-22 11:00:00,30.05,30.06,30.0,30.01,172537.0,24.1937,24.2017,24.1534,24.1615,172537.0
2017-09-22 11:10:00,30.01,30.02,29.98,30.01,427507.0,24.1615,24.1695,24.1373,24.1615,427507.0
2017-09-22 11:20:00,30.02,30.11,30.01,30.07,67907.0,24.1695,24.242,24.1615,24.2098,67907.0
2017-09-22 11:30:00,30.06,30.1,30.04,30.07,83930.0,24.2017,24.2339,24.1856,24.2098,83930.0
2017-09-22 11:40:00,30.07,30.1,30.05,30.09,81293.0,24.2098,24.2339,24.1937,24.2259,81293.0
2017-09-22 11:50:00,30.09,30.09,30.05,30.07,69827.0,24.2259,24.2259,24.1937,24.2098,69827.0
2017-09-22 12:00:00,30.06,30.1,30.05,30.09,70463.0,24.2017,24.2339,24.1937,24.2259,70463.0
2017-09-22 12:10:00,30.09,30.11,30.07,30.07,45407.0,24.2259,24.242,24.2098,24.2098,45407.0
2017-09-22 12:20:00,30.08,30.11,30.07,30.09,54448.0,24.2178,24.242,24.2098,24.2259,54448.0
2017-09-22 12:30:00,30.09,30.12,30.09,30.1,40955.0,24.2259,24.25,24.2259,24.2339,40955.0
2017-09-22 12:40:00,30.1,30.12,30.1,30.1,54515.0,24.2339,24.25,24.2339,24.2339,54515.0
2017-09-22 12:50:00,30.1,30.13,30.09,30.09,51223.0,24.2339,24.2581,24.2259,24.2259,51223.0
2017-09-22 13:00:00,30.09,30.12,30.09,30.11,37494.0,24.2259,24.25,24.2259,24.242,37494.0
2017-09-22 13:10:00,30.1,30.13,30.1,30.11,37869.0,24.2339,24.2581,24.2339,24.242,37869.0
2017-09-22 13:20:00,30.11,30.13,30.09,30.12,39652.0,24.242,24.2581,24.2259,24.25,39652.0
2017-09-22 13:30:00,30.13,30.13,30.1,30.1,39791.0,24.2581,24.2581,24.2339,24.2339,39791.0
2017-09-22 13:40:00,30.1,30.12,30.09,30.1,46574.0,24.2339,24.25,24.2259,24.2339,46574.0
2017-09-22 13:50:00,30.09,30.1,30.05,30.07,79521.0,24.2259,24.2339,24.1937,24.2098,79521.0
2017-09-22 14:00:00,30.07,30.08,30.06,30.06,46020.0,24.2098,24.2178,24.2017,24.2017,46020.0
2017-09-22 14:10:00,30.07,30.09,30.06,30.07,91988.0,24.2098,24.2259,24.2017,24.2098,91988.0
2017-09-22 14:20:00,30.08,30.09,30.07,30.08,38921.0,24.2178,24.2259,24.2098,24.2178,38921.0
2017-09-22 14:30:00,30.08,30.11,30.08,30.09,53051.0,24.2178,24.242,24.2178,24.2259,53051.0
2017-09-22 14:40:00,30.09,30.11,30.09,30.1,34837.0,24.2259,24.242,24.2259,24.2339,34837.0
2017-09-22 14:50:00,30.09,30.11,30.09,30.09,56735.0,24.2259,24.242,24.2259,24.2259,56735.0
2017-09-22 15:00:00,30.09,30.1,30.08,30.08,42303.0,24.2259,24.2339,24.2178,24.2178,42303.0
2017-09-22 15:10:00,30.08,30.11,30.08,30.11,68238.0,24.2178,24.242,24.2178,24.242,68238.0
2017-09-22 15:20:00,30.11,30.11,30.08,30.09,94586.0,24.242,24.242,24.2178,24.2259,94586.0
2017-09-22 15:30:00,30.09,30.1,30.08,30.08,100888.0,24.2259,24.2339,24.2178,24.2178,100888.0
2017-09-22 15:40:00,30.08,30.09,30.07,30.08,129088.0,24.2178,24.2259,24.2098,24.2178,129088.0
2017-09-22 15:50:00,30.09,30.09,30.05,30.05,336883.0,24.2259,24.2259,24.1937,24.1937,336883.0
2017-09-25 09:30:00,30.07,30.37,30.04,30.16,414495.0,24.2098,24.4513,24.1856,24.2822,414495.0
2017-09-25 09:40:00,30.16,30.16,30.02,30.04,463084.0,24.2822,24.2822,24.1695,24.1856,463084.0
2017-09-25 09:50:00,30.04,30.09,30.02,30.08,74953.0,24.1856,24.2259,24.1695,24.2178,74953.0
2017-09-25 10:00:00,30.08,30.1,30.03,30.08,61989.0,24.2178,24.2339,24.1776,24.2178,61989.0
2017-09-25 10:10:00,30.08,30.13,30.07,30.07,75109.0,24.2178,24.2581,24.2098,24.2098,75109.0
2017-09-25 10:20:00,30.08,30.1,29.99,30.02,360922.0,24.2178,24.2339,24.1454,24.1695,360922.0
2017-09-25 10:30:00,30.03,30.06,30.0,30.01,93099.0,24.1776,24.2017,24.1534,24.1615,93099.0
2017-09-25 10:40:00,30.01,30.05,29.96,30.05,194178.0,24.1615,24.1937,24.1212,24.1937,194178.0
2017-09-25 10:50:00,30.05,30.05,29.95,29.96,142737.0,24.1937,24.1937,24.1132,24.1212,142737.0
2017-09-25 11:00:00,29.95,30.01,29.89,30.0,479402.0,24.1132,24.1615,24.0649,24.1534,479402.0
2017-09-25 11:10:00,30.01,30.01,29.98,30.0,128680.0,24.1615,24.1615,24.1373,24.1534,128680.0
2017-09-25 11:20:00,29.99,30.03,29.97,30.02,114348.0,24.1454,24.1776,24.1293,24.1695,114348.0
2017-09-25 11:30:00,30.02,30.03,29.96,29.98,60439.0,24.1695,24.1776,24.1212,24.1373,60439.0
2017-09-25 11:40:00,29.98,29.98,29.91,29.92,222385.0,24.1373,24.1373,24.081,24.089,222385.0
2017-09-25 11:50:00,29.91,29.91,29.83,29.84,85852.0,24.081,24.081,24.0166,24.0246,85852.0
2017-09-25 12:00:00,29.84,29.88,29.82,29.86,128434.0,24.0246,24.0568,24.0085,24.0407,128434.0
2017-09-25 12:10:00,29.86,29.87,29.81,29.86,148323.0,24.0407,24.0488,24.0005,24.0407,148323.0
2017-09-25 12:20:00,29.85,29.91,29.84,29.9,63223.0,24.0327,24.081,24.0246,24.0729,63223.0
2017-09-25 12:30:00,29.9,29.95,29.89,29.94,79221.0,24.0729,24.1132,24.0649,24.1051,79221.0
2017-09-25 12:40:00,29.95,29.96,29.93,29.94,100461.0,24.1132,24.1212,24.0971,24.1051,100461.0
2017-09-25 12:50:00,29.93,29.96,29.92,29.93,78509.0,24.0971,24.1212,24.089,24.0971,78509.0
2017-09-25 13:00:00,29.94,30.01,29.93,29.96,152273.0,24.1051,24.1615,24.0971,24.1212,152273.0
2017-09-25 13:10:00,29.96,29.97,29.89,29.92,168589.0,24.1212,24.1293,24.0649,24.089,168589.0
2017-09-25 13:20:00,29.92,29.95,29.91,29.92,51588.0,24.089,24.1132,24.081,24.089,51588.0
2017-09-25 13:30:00,29.92,29.96,29.89,29.89,113685.0,24.089,24.1212,24.0649,24.0649,113685.0
2017-09-25 13:40:00,29.9,29.92,29.87,29.92,86255.0,24.0729,24.089,24.0488,24.089,86255.0
2017-09-25 13:50:00,29.92,29.97,29.89,29.96,110775.0,24.089,24.1293,24.0649,24.1212,110775.0
2017-09-25 14:00:00,29.96,30.0,29.96,29.96,270258.0,24.1212,24.1534,24.1212,24.1212,270258.0
2017-09-25 14:10:00,29.96,29.96,29.86,29.89,376929.0,24.1212,24.1212,24.0407,24.0649,376929.0
2017-09-25 14:20:00,29.89,29.92,29.88,29.91,145794.0,24.0649,24.089,24.0568,24.081,145794.0
2017-09-25 14:30:00,29.91,29.93,29.89,29.91,91959.0,24.081,24.0971,24.0649,24.081,91959.0
2017-09-25 14:40:00,29.91,29.93,29.9,29.91,75292.0,24.081,24.0971,24.0729,24.081,75292.0
2017-09-25 14:50:00,29.91,29.93,29.89,29.9,80123.0,24.081,24.0971,24.0649,24.0729,80123.0
2017-09-25 15:00:00,29.9,29.93,29.87,29.92,108194.0,24.0729,24.0971,24.0488,24.089,108194.0
2017-09-25 15:10:00,29.93,29.95,29.92,29.93,68263.0,24.0971,24.1132,24.089,24.0971,68263.0
2017-09-25 15:20:00,29.94,29.94,29.92,29.94,78073.0,24.1051,24.1051,24.089,24.1051,78073.0
2017-09-25 15:30:00,29.93,29.96,29.9,29.96,335750.0,24.0971,24.1212,24.0729,24.1212,335750.0
2017-09-25 15:40:00,29.96,30.0,29.94,29.99,166272.0,24.1212,24.1534,24.1051,24.1454,166272.0
2017-09-25 15:50:00,30.0,30.02,29.97,30.0,611901.0,24.1534,24.1695,24.1293,24.1534,611901.0
2017-09-26 09:30:00,30.16,30.16,30.01,30.02,105893.0,24.2822,24.2822,24.1615,24.1695,105893.0
2017-09-26 09:40:00,30.03,30.06,30.02,30.02,44703.0,24.1776,24.2017,24.1695,24.1695,44703.0
2017-09-26 09:50:00,30.02,30.04,30.0,30.01,57007.0,24.1695,24.1856,24.1534,24.1615,57007.0
2017-09-26 10:00:00,30.0,30.05,30.0,30.01,49082.0,24.1534,24.1937,24.1534,24.1615,49082.0
2017-09-26 10:10:00,30.02,30.05,30.01,30.03,40011.0,24.1695,24.1937,24.1615,24.1776,40011.0
2017-09-26 10:20:00,30.02,30.03,30.0,30.0,99935.0,24.1695,24.1776,24.1534,24.1534,99935.0
2017-09-26 10:30:00,30.0,30.02,30.0,30.01,69296.0,24.1534,24.1695,24.1534,24.1615,69296.0
2017-09-26 10:40:00,30.01,30.03,30.0,30.02,47123.0,24.1615,24.1776,24.1534,24.1695,47123.0
2017-09-26 10:50:00,30.02,30.08,30.01,30.03,42401.0,24.1695,24.2178,24.1615,24.1776,42401.0
2017-09-26 11:00:00,30.02,30.03,29.98,30.01,188048.0,24.1695,24.1776,24.1373,24.1615,188048.0
2017-09-26 11:10:00,30.01,30.02,30.0,30.01,57968.0,24.1615,24.1695,24.1534,24.1615,57968.0
2017-09-26 11:20:00,30.01,30.02,29.92,29.99,107025.0,24.1615,24.1695,24.089,24.1454,107025.0
2017-09-26 11:30:00,29.98,30.03,29.98,30.01,78442.0,24.1373,24.1776,24.1373,24.1615,78442.0
2017-09-26 11:40:00,30.01,30.01,29.99,30.0,36612.0,24.1615,24.1615,24.1454,24.1534,36612.0
2017-09-26 11:50:00,29.99,30.0,29.97,29.97,32656.0,24.1454,24.1534,24.1293,24.1293,32656.0
2017-09-26 12:00:00,29.98,30.0,29.97,29.99,43179.0,24.1373,24.1534,24.1293,24.1454,43179.0
2017-09-26 12:10:00,29.99,30.01,29.98,29.99,56669.0,24.1454,24.1615,24.1373,24.1454,56669.0
2017-09-26 12:20:00,30.0,30.0,29.98,29.98,49181.0,24.1534,24.1534,24.1373,24.1373,49181.0
2017-09-26 12:30:00,29.99,29.99,29.98,29.98,74474.0,24.1454,24.1454,24.1373,24.1373,74474.0
2017-09-26 12:40:00,29.98,29.99,29.95,29.96,65716.0,24.1373,24.1454,24.1132,24.1212,65716.0
2017-09-26 12:50:00,29.95,29.96,29.91,29.91,471769.0,24.1132,24.1212,24.081,24.081,471769.0
2017-09-26 13:00:00,29.92,29.92,29.84,29.85,131498.0,24.089,24.089,24.0246,24.0327,131498.0
2017-09-26 13:10:00,29.85,29.9,29.85,29.9,54449.0,24.0327,24.0729,24.0327,24.0729,54449.0
2017-09-26 13:20:00,29.9,29.91,29.87,29.88,45813.0,24.0729,24.081,24.0488,24.0568,45813.0
2017-09-26 13:30:00,29.87,29.89,29.86,29.87,78886.0,24.0488,24.0649,24.0407,24.0488,78886.0
2017-09-26 13:40:00,29.88,29.9,29.85,29.85,89551.0,24.0568,24.0729,24.0327,24.0327,89551.0
2017-09-26 13:50:00,29.86,29.86,29.83,29.84,193761.0,24.0407,24.0407,24.0166,24.0246,193761.0
2017-09-26 14:00:00,29.84,29.84,29.79,29.79,56182.0,24.0246,24.0246,23.9843,23.9843,56182.0
2017-09-26 14:10:00,29.8,29.8,29.75,29.75,90512.0,23.9924,23.9924,23.9521,23.9521,90512.0
2017-09-26 14:20:00,29.76,29.78,29.75,29.77,92281.0,23.9602,23.9763,23.9521,23.9682,92281.0
2017-09-26 14:30:00,29.77,29.83,29.77,29.83,117002.0,23.9682,24.0166,23.9682,24.0166,117002.0
2017-09-26 14:40:00,29.83,29.84,29.82,29.84,68419.0,24.0166,24.0246,24.0085,24.0246,68419.0
2017-09-26 14:50:00,29.84,29.87,29.83,29.86,108843.0,24.0246,24.0488,24.0166,24.0407,108843.0
2017-09-26 15:00:00,29.87,29.9,29.85,29.86,93748.0,24.0488,24.0729,24.0327,24.0407,93748.0
2017-09-26 15:10:00,29.85,29.9,29.85,29.9,107671.0,24.0327,24.0729,24.0327,24.0729,107671.0
2017-09-26 15:20:00,29.89,29.91,29.88,29.9,189309.0,24.0649,24.081,24.0568,24.0729,189309.0
2017-09-26 15:30:00,29.9,29.91,29.9,29.9,122190.0,24.0729,24.081,24.0729,24.0729,122190.0
2017-09-26 15:40:00,29.9,29.91,29.87,29.89,302495.0,24.0729,24.081,24.0488,24.0649,302495.0
2017-09-26 15:50:00,29.88,29.88,29.8,29.82,754256.0,24.0568,24.0568,23.9924,24.0085,754256.0
2017-09-27 09:30:00,29.91,30.08,29.86,30.07,152304.0,24.081,24.2178,24.0407,24.2098,152304.0
2017-09-27 09:40:00,30.06,30.06,29.9,29.94,51982.0,24.2017,24.2017,24.0729,24.1051,51982.0
2017-09-27 09:50:00,29.94,29.95,29.89,29.94,43270.0,24.1051,24.1132,24.0649,24.1051,43270.0
2017-09-27 10:00:00,29.94,30.03,29.93,30.03,101495.0,24.1051,24.1776,24.0971,24.1776,101495.0
2017-09-27 10:10:00,30.03,30.04,29.98,29.99,57634.0,24.1776,24.1856,24.1373,24.1454,57634.0
2017-09-27 10:20:00,29.99,30.04,29.97,30.0,99725.0,24.1454,24.1856,24.1293,24.1534,99725.0
2017-09-27 10:30:00,30.0,30.04,29.98,29.99,60870.0,24.1534,24.1856,24.1373,24.1454,60870.0
2017-09-27 10:40:00,29.98,30.0,29.96,29.97,89231.0,24.1373,24.1534,24.1212,24.1293,89231.0
2017-09-27 10:50:00,29.96,29.96,29.84,29.88,92409.0,24.1212,24.1212,24.0246,24.0568,92409.0
2017-09-27 11:00:00,29.88,29.91,29.87,29.9,21792.0,24.0568,24.081,24.0488,24.0729,21792.0
2017-09-27 11:10:00,29.9,29.9,29.87,29.87,35605.0,24.0729,24.0729,24.0488,24.0488,35605.0
2017-09-27 11:20:00,29.88,29.89,29.85,29.86,45571.0,24.0568,24.0649,24.0327,24.0407,45571.0
2017-09-27 11:30:00,29.87,29.88,29.84,29.86,48427.0,24.0488,24.0568,24.0246,24.0407,48427.0
2017-09-27 11:40:00,29.85,29.86,29.82,29.84,41850.0,24.0327,24.0407,24.0085,24.0246,41850.0
2017-09-27 11:50:00,29.84,29.85,29.82,29.83,35710.0,24.0246,24.0327,24.0085,24.0166,35710.0
2017-09-27 12:00:00,29.83,29.83,29.8,29.81,28246.0,24.0166,24.0166,23.9924,24.0005,28246.0
2017-09-27 12:10:00,29.8,29.85,29.8,29.83,47177.0,23.9924,24.0327,23.9924,24.0166,47177.0
2017-09-27 12:20:00,29.83,29.86,29.83,29.86,39713.0,24.0166,24.0407,24.0166,24.0407,39713.0
2017-09-27 12:30:00,29.86,29.87,29.83,29.86,53389.0,24.0407,24.0488,24.0166,24.0407,53389.0
2017-09-27 12:40:00,29.87,29.89,29.85,29.88,56456.0,24.0488,24.0649,24.0327,24.0568,56456.0
2017-09-27 12:50:00,29.88,29.92,29.88,29.92,52200.0,24.0568,24.089,24.0568,24.089,52200.0
2017-09-27 13:00:00,29.91,29.93,29.91,29.93,32257.0,24.081,24.0971,24.081,24.0971,32257.0
2017-09-27 13:10:00,29.93,29.93,29.9,29.92,77785.0,24.0971,24.0971,24.0729,24.089,77785.0
2017-09-27 13:20:00,29.92,29.94,29.9,29.93,38157.0,24.089,24.1051,24.0729,24.0971,38157.0
2017-09-27 13:30:00,29.93,30.0,29.93,29.99,69085.0,24.0971,24.1534,24.0971,24.1454,69085.0
2017-09-27 13:40:00,29.98,30.01,29.98,30.01,61723.0,24.1373,24.1615,24.1373,24.1615,61723.0
2017-09-27 13:50:00,30.0,30.07,30.0,30.07,106477.0,24.1534,24.2098,24.1534,24.2098,106477.0
2017-09-27 14:00:00,30.07,30.12,30.06,30.1,67777.0,24.2098,24.25,24.2017,24.2339,67777.0
2017-09-27 14:10:00,30.1,30.16,30.09,30.13,78606.0,24.2339,24.2822,24.2259,24.2581,78606.0
2017-09-27 14:20:00,30.13,30.15,30.11,30.15,52443.0,24.2581,24.2742,24.242,24.2742,52443.0
2017-09-27 14:30:00,30.15,30.17,30.13,30.14,55337.0,24.2742,24.2903,24.2581,24.2661,55337.0
2017-09-27 14:40:00,30.15,30.15,30.11,30.12,60386.0,24.2742,24.2742,24.242,24.25,60386.0
2017-09-27 14:50:00,30.12,30.14,30.11,30.14,55335.0,24.25,24.2661,24.242,24.2661,55335.0
2017-09-27 15:00:00,30.14,30.14,30.11,30.14,80713.0,24.2661,24.2661,24.242,24.2661,80713.0
2017-09-27 15:10:00,30.14,30.15,30.1,30.13,72669.0,24.2661,24.2742,24.2339,24.2581,72669.0
2017-09-27 15:20:00,30.12,30.15,30.11,30.15,87833.0,24.25,24.2742,24.242,24.2742,87833.0
2017-09-27 15:30:00,30.14,30.19,30.13,30.17,93646.0,24.2661,24.3064,24.2581,24.2903,93646.0
2017-09-27 15:40:00,30.17,30.18,30.11,30.13,111956.0,24.2903,24.2983,24.242,24.2581,111956.0
2017-09-27 15:50:00,30.12,30.13,30.04,30.05,376380.0,24.25,24.2581,24.1856,24.1937,376380.0
2017-09-28 09:30:00,29.97,30.04,29.91,30.02,125326.0,24.1293,24.1856,24.081,24.1695,125326.0
2017-09-28 09:40:00,30.02,30.05,29.98,30.03,63136.0,24.1695,24.1937,24.1373,24.1776,63136.0
2017-09-28 09:50:00,30.02,30.03,29.96,30.0,62140.0,24.1695,24.1776,24.1212,24.1534,62140.0
2017-09-28 10:00:00,30.0,30.0,29.84,29.87,143722.0,24.1534,24.1534,24.0246,24.0488,143722.0
2017-09-28 10:10:00,29.86,29.86,29.8,29.82,106343.0,24.0407,24.0407,23.9924,24.0085,106343.0
2017-09-28 10:20:00,29.81,29.98,29.8,29.94,423862.0,24.0005,24.1373,23.9924,24.1051,423862.0
2017-09-28 10:30:00,29.94,29.98,29.88,29.91,101216.0,24.1051,24.1373,24.0568,24.081,101216.0
2017-09-28 10:40:00,29.91,29.96,29.91,29.95,64634.0,24.081,24.1212,24.081,24.1132,64634.0
2017-09-28 10:50:00,29.94,29.95,29.88,29.91,88259.0,24.1051,24.1132,24.0568,24.081,88259.0
2017-09-28 11:00:00,29.9,29.96,29.89,29.91,116378.0,24.0729,24.1212,24.0649,24.081,116378.0
2017-09-28 11:10:00,29.92,29.95,29.91,29.95,52992.0,24.089,24.1132,24.081,24.1132,52992.0
2017-09-28 11:20:00,29.95,29.96,29.92,29.94,65304.0,24.1132,24.1212,24.089,24.1051,65304.0
2017-09-28 11:30:00,29.95,29.95,29.91,29.94,41621.0,24.1132,24.1132,24.081,24.1051,41621.0
2017-09-28 11:40:00,29.94,29.96,29.91,29.92,66168.0,24.1051,24.1212,24.081,24.089,66168.0
2017-09-28 11:50:00,29.93,29.96,29.91,29.93,43638.0,24.0971,24.1212,24.081,24.0971,43638.0
2017-09-28 12:00:00,29.94,29.96,29.93,29.94,44046.0,24.1051,24.1212,24.0971,24.1051,44046.0
2017-09-28 12:10:00,29.94,30.0,29.94,29.98,33244.0,24.1051,24.1534,24.1051,24.1373,33244.0
2017-09-28 12:20:00,29.98,29.99,29.96,29.96,36490.0,24.1373,24.1454,24.1212,24.1212,36490.0
2017-09-28 12:30:00,29.96,29.98,29.96,29.97,25005.0,24.1212,24.1373,24.1212,24.1293,25005.0
2017-09-28 12:40:00,29.98,29.99,29.93,29.97,47269.0,24.1373,24.1454,24.0971,24.1293,47269.0
2017-09-28 12:50:00,29.96,29.99,29.96,29.96,37525.0,24.1212,24.1454,24.1212,24.1212,37525.0
2017-09-28 13:00:00,29.96,29.99,29.96,29.98,56420.0,24.1212,24.1454,24.1212,24.1373,56420.0
2017-09-28 13:10:00,29.97,29.98,29.95,29.98,53177.0,24.1293,24.1373,24.1132,24.1373,53177.0
2017-09-28 13:20:00,29.97,29.98,29.94,29.95,45126.0,24.1293,24.1373,24.1051,24.1132,45126.0
2017-09-28 13:30:00,29.95,29.97,29.94,29.97,22591.0,24.1132,24.1293,24.1051,24.1293,22591.0
2017-09-28 13:40:00,29.96,29.99,29.95,29.98,55673.0,24.1212,24.1454,24.1132,24.1373,55673.0
2017-09-28 13:50:00,29.98,29.99,29.95,29.97,53852.0,24.1373,24.1454,24.1132,24.1293,53852.0
2017-09-28 14:00:00,29.97,30.02,29.97,30.01,56584.0,24.1293,24.1695,24.1293,24.1615,56584.0
2017-09-28 14:10:00,30.02,30.03,29.99,30.03,74796.0,24.1695,24.1776,24.1454,24.1776,74796.0
2017-09-28 14:20:00,30.02,30.03,30.01,30.03,39279.0,24.1695,24.1776,24.1615,24.1776,39279.0
2017-09-28 14:30:00,30.02,30.04,30.01,30.03,82628.0,24.1695,24.1856,24.1615,24.1776,82628.0
2017-09-28 14:40:00,30.03,30.04,29.99,30.0,183616.0,24.1776,24.1856,24.1454,24.1534,183616.0
2017-09-28 14:50:00,30.01,30.01,30.0,30.0,34783.0,24.1615,24.1615,24.1534,24.1534,34783.0
2017-09-28 15:00:00,30.0,30.02,29.98,30.02,95285.0,24.1534,24.1695,24.1373,24.1695,95285.0
2017-09-28 15:10:00,30.02,30.02,30.0,30.0,41056.0,24.1695,24.1695,24.1534,24.1534,41056.0
2017-09-28 15:20:00,30.0,30.01,29.98,29.99,39889.0,24.1534,24.1615,24.1373,24.1454,39889.0
2017-09-28 15:30:00,29.99,30.01,29.97,30.0,108381.0,24.1454,24.1615,24.1293,24.1534,108381.0
2017-09-28 15:40:00,29.99,30.01,29.98,29.98,128907.0,24.1454,24.1615,24.1373,24.1373,128907.0
2017-09-28 15:50:00,29.98,29.99,29.92,29.95,516854.0,24.1373,24.1454,24.089,24.1132,516854.0
2017-09-29 09:30:00,29.91,30.01,29.73,29.89,218977.0,24.081,24.1615,23.936,24.0649,218977.0
2017-09-29 09:40:00,29.9,29.91,29.87,29.89,109902.0,24.0729,24.081,24.0488,24.0649,109902.0
2017-09-29 09:50:00,29.88,29.91,29.86,29.86,57842.0,24.0568,24.081,24.0407,24.0407,57842.0
2017-09-29 10:00:00,29.86,29.91,29.84,29.88,76031.0,24.0407,24.081,24.0246,24.0568,76031.0
2017-09-29 10:10:00,29.88,29.89,29.81,29.85,79192.0,24.0568,24.0649,24.0005,24.0327,79192.0
2017-09-29 10:20:00,29.86,29.9,29.84,29.87,58645.0,24.0407,24.0729,24.0246,24.0488,58645.0
2017-09-29 10:30:00,29.88,29.89,29.84,29.88,104093.0,24.0568,24.0649,24.0246,24.0568,104093.0
2017-09-29 10:40:00,29.88,29.9,29.87,29.89,39930.0,24.0568,24.0729,24.0488,24.0649,39930.0
2017-09-29 10:50:00,29.89,29.91,29.87,29.9,61673.0,24.0649,24.081,24.0488,24.0729,61673.0
2017-09-29 11:00:00,29.9,29.9,29.87,29.87,38508.0,24.0729,24.0729,24.0488,24.0488,38508.0
2017-09-29 11:10:00,29.88,29.89,29.86,29.87,66830.0,24.0568,24.0649,24.0407,24.0488,66830.0
2017-09-29 11:20:00,29.87,29.89,29.87,29.88,60291.0,24.0488,24.0649,24.0488,24.0568,60291.0
2017-09-29 11:30:00,29.88,29.88,29.86,29.87,75500.0,24.0568,24.0568,24.0407,24.0488,75500.0
2017-09-29 11:40:00,29.87,29.88,29.85,29.87,66367.0,24.0488,24.0568,24.0327,24.0488,66367.0
2017-09-29 11:50:00,29.87,29.89,29.86,29.87,109980.0,24.0488,24.0649,24.0407,24.0488,109980.0
2017-09-29 12:00:00,29.87,29.88,29.84,29.87,61972.0,24.0488,24.0568,24.0246,24.0488,61972.0
2017-09-29 12:10:00,29.87,29.89,29.86,29.86,36954.0,24.0488,24.0649,24.0407,24.0407,36954.0
2017-09-29 12:20:00,29.87,29.87,29.85,29.87,33007.0,24.0488,24.0488,24.0327,24.0488,33007.0
2017-09-29 12:30:00,29.87,29.88,29.84,29.86,54686.0,24.0488,24.0568,24.0246,24.0407,54686.0
2017-09-29 12:40:00,29.86,29.88,29.84,29.87,48309.0,24.0407,24.0568,24.0246,24.0488,48309.0
2017-09-29 12:50:00,29.87,29.87,29.83,29.83,64065.0,24.0488,24.0488,24.0166,24.0166,64065.0
2017-09-29 13:00:00,29.84,29.87,29.82,29.86,80467.0,24.0246,24.0488,24.0085,24.0407,80467.0
2017-09-29 13:10:00,29.85,29.87,29.84,29.85,63473.0,24.0327,24.0488,24.0246,24.0327,63473.0
2017-09-29 13:20:00,29.86,29.89,29.85,29.89,31093.0,24.0407,24.0649,24.0327,24.0649,31093.0
2017-09-29 13:30:00,29.89,29.91,29.88,29.9,35434.0,24.0649,24.081,24.0568,24.0729,35434.0
2017-09-29 13:40:00,29.91,29.92,29.89,29.9,30018.0,24.081,24.089,24.0649,24.0729,30018.0
2017-09-29 13:50:00,29.91,29.94,29.9,29.94,31344.0,24.081,24.1051,24.0729,24.1051,31344.0
2017-09-29 14:00:00,29.94,29.95,29.91,29.92,70939.0,24.1051,24.1132,24.081,24.089,70939.0
2017-09-29 14:10:00,29.92,29.93,29.9,29.91,57197.0,24.089,24.0971,24.0729,24.081,57197.0
2017-09-29 14:20:00,29.91,29.93,29.9,29.92,44689.0,24.081,24.0971,24.0729,24.089,44689.0
2017-09-29 14:30:00,29.92,29.97,29.91,29.96,77872.0,24.089,24.1293,24.081,24.1212,77872.0
2017-09-29 14:40:00,29.96,29.98,29.95,29.97,85967.0,24.1212,24.1373,24.1132,24.1293,85967.0
2017-09-29 14:50:00,29.97,29.98,29.95,29.95,36159.0,24.1293,24.1373,24.1132,24.1132,36159.0
2017-09-29 15:00:00,29.94,29.95,29.94,29.94,16673.0,24.1051,24.1132,24.1051,24.1051,16673.0
2017-09-29 15:10:00,29.95,29.95,29.9,29.91,79973.0,24.1132,24.1132,24.0729,24.081,79973.0
2017-09-29 15:20:00,29.91,29.92,29.91,29.91,30784.0,24.081,24.089,24.081,24.081,30784.0
2017-09-29 15:30:00,29.91,29.93,29.9,29.93,105520.0,24.081,24.0971,24.0729,24.0971,105520.0
2017-09-29 15:40:00,29.93,29.93,29.9,29.91,157384.0,24.0971,24.0971,24.0729,24.081,157384.0
2017-09-29 15:50:00,29.91,29.92,29.89,29.91,416503.0,24.081,24.089,24.0649,24.081,416503.0
2017-10-02 09:30:00,29.94,30.06,29.94,29.95,140668.0,24.1051,24.2017,24.1051,24.1132,140668.0
2017-10-02 09:40:00,29.96,29.99,29.93,29.97,106904.0,24.1212,24.1454,24.0971,24.1293,106904.0
2017-10-02 09:50:00,29.96,29.97,29.93,29.94,97235.0,24.1212,24.1293,24.0971,24.1051,97235.0
2017-10-02 10:00:00,29.95,30.01,29.94,29.96,163160.0,24.1132,24.1615,24.1051,24.1212,163160.0
2017-10-02 10:10:00,29.96,29.97,29.95,29.95,164635.0,24.1212,24.1293,24.1132,24.1132,164635.0
2017-10-02 10:20:00,29.96,29.97,29.9,29.9,109043.0,24.1212,24.1293,24.0729,24.0729,109043.0
2017-10-02 10:30:00,29.91,29.94,29.9,29.94,79839.0,24.081,24.1051,24.0729,24.1051,79839.0
2017-10-02 10:40:00,29.93,29.96,29.92,29.96,87469.0,24.0971,24.1212,24.089,24.1212,87469.0
2017-10-02 10:50:00,29.95,29.98,29.94,29.98,66358.0,24.1132,24.1373,24.1051,24.1373,66358.0
2017-10-02 11:00:00,29.98,29.99,29.97,29.98,63093.0,24.1373,24.1454,24.1293,24.1373,63093.0
2017-10-02 11:10:00,29.98,29.98,29.95,29.97,75085.0,24.1373,24.1373,24.1132,24.1293,75085.0
2017-10-02 11:20:00,29.96,29.96,29.91,29.91,100574.0,24.1212,24.1212,24.081,24.081,100574.0
2017-10-02 11:30:00,29.91,29.95,29.9,29.94,100727.0,24.081,24.1132,24.0729,24.1051,100727.0
2017-10-02 11:40:00,29.93,29.94,29.91,29.91,66319.0,24.0971,24.1051,24.081,24.081,66319.0
2017-10-02 11:50:00,29.91,29.93,29.89,29.9,78998.0,24.081,24.0971,24.0649,24.0729,78998.0
2017-10-02 12:00:00,29.9,29.94,29.89,29.93,188663.0,24.0729,24.1051,24.0649,24.0971,188663.0
2017-10-02 12:10:00,29.93,29.94,29.92,29.93,88862.0,24.0971,24.1051,24.089,24.0971,88862.0
2017-10-02 12:20:00,29.92,29.98,29.92,29.98,92047.0,24.089,24.1373,24.089,24.1373,92047.0
2017-10-02 12:30:00,29.98,30.0,29.97,29.99,62700.0,24.1373,24.1534,24.1293,24.1454,62700.0
2017-10-02 12:40:00,29.99,30.0,29.99,30.0,50678.0,24.1454,24.1534,24.1454,24.1534,50678.0
2017-10-02 12:50:00,30.0,30.0,29.96,29.98,91860.0,24.1534,24.1534,24.1212,24.1373,91860.0
2017-10-02 13:00:00,29.98,30.02,29.97,30.02,47394.0,24.1373,24.1695,24.1293,24.1695,47394.0
2017-10-02 13:10:00,30.02,30.05,30.01,30.05,26364.0,24.1695,24.1937,24.1615,24.1937,26364.0
2017-10-02 13:20:00,30.05,30.06,30.03,30.06,41536.0,24.1937,24.2017,24.1776,24.2017,41536.0
2017-10-02 13:30:00,30.06,30.08,30.05,30.08,45808.0,24.2017,24.2178,24.1937,24.2178,45808.0
2017-10-02 13:40:00,30.08,30.11,30.06,30.11,47541.0,24.2178,24.242,24.2017,24.242,47541.0
2017-10-02 13:50:00,30.11,30.13,30.1,30.13,48440.0,24.242,24.2581,24.2339,24.2581,48440.0
2017-10-02 14:00:00,30.14,30.18,30.11,30.17,55098.0,24.2661,24.2983,24.242,24.2903,55098.0
2017-10-02 14:10:00,30.17,30.17,30.12,30.14,72086.0,24.2903,24.2903,24.25,24.2661,72086.0
2017-10-02 14:20:00,30.14,30.14,30.11,30.13,75286.0,24.2661,24.2661,24.242,24.2581,75286.0
2017-10-02 14:30:00,30.13,30.13,30.09,30.09,62531.0,24.2581,24.2581,24.2259,24.2259,62531.0
2017-10-02 14:40:00,30.1,30.11,30.07,30.08,83979.0,24.2339,24.242,24.2098,24.2178,83979.0
2017-10-02 14:50:00,30.09,30.11,30.09,30.09,62500.0,24.2259,24.242,24.2259,24.2259,62500.0
2017-10-02 15:00:00,30.1,30.12,30.08,30.12,72166.0,24.2339,24.25,24.2178,24.25,72166.0
2017-10-02 15:10:00,30.12,30.15,30.11,30.13,57643.0,24.25,24.2742,24.242,24.2581,57643.0
2017-10-02 15:20:00,30.13,30.16,30.12,30.15,84415.0,24.2581,24.2822,24.25,24.2742,84415.0
2017-10-02 15:30:00,30.15,30.17,30.13,30.17,90869.0,24.2742,24.2903,24.2581,24.2903,90869.0
2017-10-02 15:40:00,30.17,30.18,30.13,30.15,121576.0,24.2903,24.2983,24.2581,24.2742,121576.0
2017-10-02 15:50:00,30.15,30.16,30.12,30.16,283575.0,24.2742,24.2822,24.25,24.2822,283575.0
2017-10-03 09:30:00,30.21,30.34,30.17,30.24,103965.0,24.3225,24.4272,24.2903,24.3466,103965.0
2017-10-03 09:40:00,30.24,30.25,30.18,30.18,60339.0,24.3466,24.3547,24.2983,24.2983,60339.0
2017-10-03 09:50:00,30.18,30.19,30.16,30.18,32781.0,24.2983,24.3064,24.2822,24.2983,32781.0
2017-10-03 10:00:00,30.18,30.2,30.15,30.16,40826.0,24.2983,24.3144,24.2742,24.2822,40826.0
2017-10-03 10:10:00,30.16,30.17,30.11,30.13,55305.0,24.2822,24.2903,24.242,24.2581,55305.0
2017-10-03 10:20:00,30.13,30.14,30.11,30.13,49306.0,24.2581,24.2661,24.242,24.2581,49306.0
2017-10-03 10:30:00,30.12,30.16,30.1,30.12,121555.0,24.25,24.2822,24.2339,24.25,121555.0
2017-10-03 10:40:00,30.12,30.12,30.09,30.1,47173.0,24.25,24.25,24.2259,24.2339,47173.0
2017-10-03 10:50:00,30.1,30.11,30.08,30.09,56296.0,24.2339,24.242,24.2178,24.2259,56296.0
2017-10-03 11:00:00,30.09,30.1,30.07,30.09,44189.0,24.2259,24.2339,24.2098,24.2259,44189.0
2017-10-03 11:10:00,30.09,30.09,30.06,30.09,26691.0,24.2259,24.2259,24.2017,24.2259,26691.0
2017-10-03 11:20:00,30.09,30.11,30.07,30.1,39691.0,24.2259,24.242,24.2098,24.2339,39691.0
2017-10-03 11:30:00,30.1,30.11,30.06,30.09,57137.0,24.2339,24.242,24.2017,24.2259,57137.0
2017-10-03 11:40:00,30.09,30.1,30.07,30.08,36896.0,24.2259,24.2339,24.2098,24.2178,36896.0
2017-10-03 11:50:00,30.08,30.1,30.07,30.08,27182.0,24.2178,24.2339,24.2098,24.2178,27182.0
2017-10-03 12:00:00,30.08,30.1,30.08,30.1,31289.0,24.2178,24.2339,24.2178,24.2339,31289.0
2017-10-03 12:10:00,30.09,30.12,30.09,30.12,81169.0,24.2259,24.25,24.2259,24.25,81169.0
2017-10-03 12:20:00,30.12,30.13,30.11,30.13,46541.0,24.25,24.2581,24.242,24.2581,46541.0
2017-10-03 12:30:00,30.13,30.17,30.12,30.15,69565.0,24.2581,24.2903,24.25,24.2742,69565.0
2017-10-03 12:40:00,30.15,30.16,30.14,30.15,32832.0,24.2742,24.2822,24.2661,24.2742,32832.0
2017-10-03 12:50:00,30.15,30.16,30.13,30.14,28795.0,24.2742,24.2822,24.2581,24.2661,28795.0
2017-10-03 13:00:00,30.13,30.15,30.12,30.15,26723.0,24.2581,24.2742,24.25,24.2742,26723.0
2017-10-03 13:10:00,30.15,30.15,30.13,30.13,27358.0,24.2742,24.2742,24.2581,24.2581,27358.0
2017-10-03 13:20:00,30.14,30.14,30.12,30.14,39877.0,24.2661,24.2661,24.25,24.2661,39877.0
2017-10-03 13:30:00,30.14,30.15,30.12,30.15,63241.0,24.2661,24.2742,24.25,24.2742,63241.0
2017-10-03 13:40:00,30.15,30.19,30.14,30.19,20907.0,24.2742,24.3064,24.2661,24.3064,20907.0
2017-10-03 13:50:00,30.19,30.21,30.18,30.2,39915.0,24.3064,24.3225,24.2983,24.3144,39915.0
2017-10-03 14:00:00,30.2,30.21,30.18,30.21,65103.0,24.3144,24.3225,24.2983,24.3225,65103.0
2017-10-03 14:10:00,30.21,30.22,30.19,30.2,81333.0,24.3225,24.3305,24.3064,24.3144,81333.0
2017-10-03 14:20:00,30.2,30.22,30.19,30.2,53005.0,24.3144,24.3305,24.3064,24.3144,53005.0
2017-10-03 14:30:00,30.2,30.21,30.19,30.2,30842.0,24.3144,24.3225,24.3064,24.3144,30842.0
2017-10-03 14:40:00,30.2,30.21,30.19,30.21,64157.0,24.3144,24.3225,24.3064,24.3225,64157.0
2017-10-03 14:50:00,30.21,30.28,30.2,30.28,104535.0,24.3225,24.3789,24.3144,24.3789,104535.0
2017-10-03 15:00:00,30.27,30.27,30.24,30.25,61001.0,24.3708,24.3708,24.3466,24.3547,61001.0
2017-10-03 15:10:00,30.25,30.25,30.21,30.21,48684.0,24.3547,24.3547,24.3225,24.3225,48684.0
2017-10-03 15:20:00,30.21,30.24,30.21,30.24,54933.0,24.3225,24.3466,24.3225,24.3466,54933.0
2017-10-03 15:30:00,30.24,30.28,30.23,30.28,93628.0,24.3466,24.3789,24.3386,24.3789,93628.0
2017-10-03 15:40:00,30.28,30.28,30.25,30.26,102277.0,24.3789,24.3789,24.3547,24.3628,102277.0
2017-10-03 15:50:00,30.25,30.31,30.25,30.31,380680.0,24.3547,24.403,24.3547,24.403,380680.0
2017-10-04 09:30:00,30.27,30.36,30.23,30.34,153925.0,24.3708,24.4433,24.3386,24.4272,153925.0
2017-10-04 09:40:00,30.33,30.33,30.24,30.27,58013.0,24.4191,24.4191,24.3466,24.3708,58013.0
2017-10-04 09:50:00,30.27,30.32,30.24,30.3,215840.0,24.3708,24.4111,24.3466,24.395,215840.0
2017-10-04 10:00:00,30.3,30.4,30.29,30.37,82241.0,24.395,24.4755,24.3869,24.4513,82241.0
2017-10-04 10:10:00,30.37,30.39,30.35,30.37,36036.0,24.4513,24.4674,24.4352,24.4513,36036.0
2017-10-04 10:20:00,30.37,30.39,30.35,30.35,47756.0,24.4513,24.4674,24.4352,24.4352,47756.0
2017-10-04 10:30:00,30.35,30.36,30.3,30.36,76360.0,24.4352,24.4433,24.395,24.4433,76360.0
2017-10-04 10:40:00,30.35,30.36,30.33,30.35,44677.0,24.4352,24.4433,24.4191,24.4352,44677.0
2017-10-04 10:50:00,30.35,30.4,30.34,30.37,70256.0,24.4352,24.4755,24.4272,24.4513,70256.0
2017-10-04 11:00:00,30.37,30.39,30.33,30.38,46879.0,24.4513,24.4674,24.4191,24.4594,46879.0
2017-10-04 11:10:00,30.38,30.39,30.34,30.35,201891.0,24.4594,24.4674,24.4272,24.4352,201891.0
2017-10-04 11:20:00,30.35,30.4,30.34,30.39,48088.0,24.4352,24.4755,24.4272,24.4674,48088.0
2017-10-04 11:30:00,30.4,30.43,30.38,30.42,48010.0,24.4755,24.4996,24.4594,24.4916,48010.0
2017-10-04 11:40:00,30.42,30.46,30.41,30.46,61198.0,24.4916,24.5238,24.4835,24.5238,61198.0
2017-10-04 11:50:00,30.46,30.49,30.45,30.49,84849.0,24.5238,24.5479,24.5157,24.5479,84849.0
2017-10-04 12:00:00,30.49,30.5,30.46,30.5,56008.0,24.5479,24.556,24.5238,24.556,56008.0
2017-10-04 12:10:00,30.49,30.5,30.48,30.49,51368.0,24.5479,24.556,24.5399,24.5479,51368.0
2017-10-04 12:20:00,30.5,30.52,30.47,30.48,115492.0,24.556,24.5721,24.5318,24.5399,115492.0
2017-10-04 12:30:00,30.49,30.49,30.43,30.43,43954.0,24.5479,24.5479,24.4996,24.4996,43954.0
2017-10-04 12:40:00,30.44,30.44,30.41,30.41,20313.0,24.5077,24.5077,24.4835,24.4835,20313.0
2017-10-04 12:50:00,30.42,30.49,30.42,30.48,108371.0,24.4916,24.5479,24.4916,24.5399,108371.0
2017-10-04 13:00:00,30.49,30.52,30.48,30.52,51852.0,24.5479,24.5721,24.5399,24.5721,51852.0
2017-10-04 13:10:00,30.52,30.52,30.48,30.49,38537.0,24.5721,24.5721,24.5399,24.5479,38537.0
2017-10-04 13:20:00,30.49,30.5,30.46,30.48,44005.0,24.5479,24.556,24.5238,24.5399,44005.0
2017-10-04 13:30:00,30.48,30.48,30.44,30.46,95749.0,24.5399,24.5399,24.5077,24.5238,95749.0
2017-10-04 13:40:00,30.45,30.47,30.43,30.44,56034.0,24.5157,24.5318,24.4996,24.5077,56034.0
2017-10-04 13:50:00,30.44,30.47,30.43,30.47,46373.0,24.5077,24.5318,24.4996,24.5318,46373.0
2017-10-04 14:00:00,30.46,30.47,30.43,30.44,35618.0,24.5238,24.5318,24.4996,24.5077,35618.0
2017-10-04 14:10:00,30.44,30.46,30.43,30.45,25754.0,24.5077,24.5238,24.4996,24.5157,25754.0
2017-10-04 14:20:00,30.45,30.45,30.44,30.45,20681.0,24.5157,24.5157,24.5077,24.5157,20681.0
2017-10-04 14:30:00,30.45,30.49,30.44,30.49,72100.0,24.5157,24.5479,24.5077,24.5479,72100.0
2017-10-04 14:40:00,30.49,30.49,30.46,30.48,71021.0,24.5479,24.5479,24.5238,24.5399,71021.0
2017-10-04 14:50:00,30.48,30.52,30.47,30.52,57449.0,24.5399,24.5721,24.5318,24.5721,57449.0
2017-10-04 15:00:00,30.52,30.52,30.47,30.49,63251.0,24.5721,24.5721,24.5318,24.5479,63251.0
2017-10-04 15:10:00,30.48,30.51,30.48,30.51,53750.0,24.5399,24.564,24.5399,24.564,53750.0
2017-10-04 15:20:00,30.51,30.53,30.49,30.49,83152.0,24.564,24.5801,24.5479,24.5479,83152.0
2017-10-04 15:30:00,30.49,30.5,30.47,30.5,115478.0,24.5479,24.556,24.5318,24.556,115478.0
2017-10-04 15:40:00,30.5,30.5,30.46,30.47,116731.0,24.556,24.556,24.5238,24.5318,116731.0
2017-10-04 15:50:00,30.46,30.48,30.46,30.48,378516.0,24.5238,24.5399,24.5238,24.5399,378516.0
2017-10-05 09:30:00,30.54,30.55,30.43,30.5,161185.0,24.5882,24.5962,24.4996,24.556,161185.0
2017-10-05 09:40:00,30.5,30.54,30.49,30.52,49944.0,24.556,24.5882,24.5479,24.5721,49944.0
2017-10-05 09:50:00,30.52,30.6,30.52,30.53,84258.0,24.5721,24.6365,24.5721,24.5801,84258.0
2017-10-05 10:00:00,30.53,30.56,30.51,30.53,51148.0,24.5801,24.6043,24.564,24.5801,51148.0
2017-10-05 10:10:00,30.52,30.55,30.48,30.52,89413.0,24.5721,24.5962,24.5399,24.5721,89413.0
2017-10-05 10:20:00,30.52,30.52,30.47,30.48,103184.0,24.5721,24.5721,24.5318,24.5399,103184.0
2017-10-05 10:30:00,30.48,30.49,30.44,30.45,296776.0,24.5399,24.5479,24.5077,24.5157,296776.0
2017-10-05 10:40:00,30.46,30.48,30.43,30.47,184638.0,24.5238,24.5399,24.4996,24.5318,184638.0
2017-10-05 10:50:00,30.47,30.48,30.46,30.47,32051.0,24.5318,24.5399,24.5238,24.5318,32051.0
2017-10-05 11:00:00,30.48,30.49,30.46,30.46,33551.0,24.5399,24.5479,24.5238,24.5238,33551.0
2017-10-05 11:10:00,30.46,30.52,30.46,30.52,78386.0,24.5238,24.5721,24.5238,24.5721,78386.0
2017-10-05 11:20:00,30.52,30.54,30.46,30.47,165100.0,24.5721,24.5882,24.5238,24.5318,165100.0
2017-10-05 11:30:00,30.47,30.48,30.45,30.47,73391.0,24.5318,24.5399,24.5157,24.5318,73391.0
2017-10-05 11:40:00,30.47,30.51,30.44,30.51,73950.0,24.5318,24.564,24.5077,24.564,73950.0
2017-10-05 11:50:00,30.51,30.54,30.5,30.52,52252.0,24.564,24.5882,24.556,24.5721,52252.0
2017-10-05 12:00:00,30.52,30.53,30.5,30.52,34915.0,24.5721,24.5801,24.556,24.5721,34915.0
2017-10-05 12:10:00,30.52,30.58,30.51,30.55,116103.0,24.5721,24.6204,24.564,24.5962,116103.0
2017-10-05 12:20:00,30.55,30.57,30.54,30.55,107237.0,24.5962,24.6123,24.5882,24.5962,107237.0
2017-10-05 12:30:00,30.55,30.56,30.53,30.54,43016.0,24.5962,24.6043,24.5801,24.5882,43016.0
2017-10-05 12:40:00,30.54,30.56,30.53,30.55,42380.0,24.5882,24.6043,24.5801,24.5962,42380.0
2017-10-05 12:50:00,30.54,30.55,30.51,30.51,28100.0,24.5882,24.5962,24.564,24.564,28100.0
2017-10-05 13:00:00,30.51,30.53,30.49,30.52,62925.0,24.564,24.5801,24.5479,24.5721,62925.0
2017-10-05 13:10:00,30.51,30.52,30.49,30.52,60984.0,24.564,24.5721,24.5479,24.5721,60984.0
2017-10-05 13:20:00,30.51,30.54,30.5,30.53,28887.0,24.564,24.5882,24.556,24.5801,28887.0
2017-10-05 13:30:00,30.53,30.53,30.5,30.52,18271.0,24.5801,24.5801,24.556,24.5721,18271.0
2017-10-05 13:40:00,30.51,30.52,30.5,30.52,29144.0,24.564,24.5721,24.556,24.5721,29144.0
2017-10-05 13:50:00,30.52,30.53,30.49,30.51,55392.0,24.5721,24.5801,24.5479,24.564,55392.0
2017-10-05 14:00:00,30.51,30.51,30.49,30.49,34000.0,24.564,24.564,24.5479,24.5479,34000.0
2017-10-05 14:10:00,30.5,30.5,30.46,30.46,30448.0,24.556,24.556,24.5238,24.5238,30448.0
2017-10-05 14:20:00,30.46,30.47,30.44,30.45,43887.0,24.5238,24.5318,24.5077,24.5157,43887.0
2017-10-05 14:30:00,30.44,30.45,30.41,30.41,54537.0,24.5077,24.5157,24.4835,24.4835,54537.0
2017-10-05 14:40:00,30.41,30.42,30.4,30.42,111170.0,24.4835,24.4916,24.4755,24.4916,111170.0
2017-10-05 14:50:00,30.42,30.44,30.41,30.44,88092.0,24.4916,24.5077,24.4835,24.5077,88092.0
2017-10-05 15:00:00,30.44,30.45,30.42,30.44,110782.0,24.5077,24.5157,24.4916,24.5077,110782.0
2017-10-05 15:10:00,30.44,30.44,30.42,30.43,110062.0,24.5077,24.5077,24.4916,24.4996,110062.0
2017-10-05 15:20:00,30.43,30.44,30.42,30.43,197960.0,24.4996,24.5077,24.4916,24.4996,197960.0
2017-10-05 15:30:00,30.43,30.44,30.42,30.43,116584.0,24.4996,24.5077,24.4916,24.4996,116584.0
2017-10-05 15:40:00,30.44,30.46,30.42,30.44,276531.0,24.5077,24.5238,24.4916,24.5077,276531.0
2017-10-05 15:50:00,30.44,30.45,30.42,30.45,621060.0,24.5077,24.5157,24.4916,24.5157,621060.0
2017-10-06 09:30:00,30.37,30.39,30.3,30.31,106743.0,24.4513,24.4674,24.395,24.403,106743.0
2017-10-06 09:40:00,30.31,30.37,30.3,30.32,49570.0,24.403,24.4513,24.395,24.4111,49570.0
2017-10-06 09:50:00,30.33,30.33,30.22,30.28,110204.0,24.4191,24.4191,24.3305,24.3789,110204.0
2017-10-06 10:00:00,30.29,30.32,30.27,30.3,81418.0,24.3869,24.4111,24.3708,24.395,81418.0
2017-10-06 10:10:00,30.3,30.32,30.28,30.28,95722.0,24.395,24.4111,24.3789,24.3789,95722.0
2017-10-06 10:20:00,30.29,30.3,30.22,30.23,120057.0,24.3869,24.395,24.3305,24.3386,120057.0
2017-10-06 10:30:00,30.22,30.23,30.04,30.05,370572.0,24.3305,24.3386,24.1856,24.1937,370572.0
2017-10-06 10:40:00,30.06,30.11,30.05,30.09,138024.0,24.2017,24.242,24.1937,24.2259,138024.0
2017-10-06 10:50:00,30.08,30.09,30.03,30.06,70863.0,24.2178,24.2259,24.1776,24.2017,70863.0
2017-10-06 11:00:00,30.05,30.11,30.05,30.07,47009.0,24.1937,24.242,24.1937,24.2098,47009.0
2017-10-06 11:10:00,30.08,30.1,30.06,30.1,62460.0,24.2178,24.2339,24.2017,24.2339,62460.0
2017-10-06 11:20:00,30.09,30.09,30.07,30.09,39301.0,24.2259,24.2259,24.2098,24.2259,39301.0
2017-10-06 11:30:00,30.09,30.09,30.04,30.04,104447.0,24.2259,24.2259,24.1856,24.1856,104447.0
2017-10-06 11:40:00,30.05,30.05,30.01,30.03,63410.0,24.1937,24.1937,24.1615,24.1776,63410.0
2017-10-06 11:50:00,30.04,30.04,30.03,30.03,22776.0,24.1856,24.1856,24.1776,24.1776,22776.0
2017-10-06 12:00:00,30.03,30.09,30.01,30.09,79694.0,24.1776,24.2259,24.1615,24.2259,79694.0
2017-10-06 12:10:00,30.09,30.1,30.03,30.05,136690.0,24.2259,24.2339,24.1776,24.1937,136690.0
2017-10-06 12:20:00,30.06,30.08,30.05,30.06,35965.0,24.2017,24.2178,24.1937,24.2017,35965.0
2017-10-06 12:30:00,30.07,30.1,30.06,30.09,31511.0,24.2098,24.2339,24.2017,24.2259,31511.0
2017-10-06 12:40:00,30.1,30.1,30.08,30.09,36981.0,24.2339,24.2339,24.2178,24.2259,36981.0
2017-10-06 12:50:00,30.09,30.09,30.07,30.09,30524.0,24.2259,24.2259,24.2098,24.2259,30524.0
2017-10-06 13:00:00,30.08,30.09,30.06,30.08,66958.0,24.2178,24.2259,24.2017,24.2178,66958.0
2017-10-06 13:10:00,30.09,30.09,30.04,30.04,207543.0,24.2259,24.2259,24.1856,24.1856,207543.0
2017-10-06 13:20:00,30.04,30.05,30.04,30.04,15732.0,24.1856,24.1937,24.1856,24.1856,15732.0
2017-10-06 13:30:00,30.05,30.05,30.02,30.04,70867.0,24.1937,24.1937,24.1695,24.1856,70867.0
2017-10-06 13:40:00,30.04,30.06,30.03,30.05,39905.0,24.1856,24.2017,24.1776,24.1937,39905.0
2017-10-06 13:50:00,30.05,30.07,30.05,30.06,34216.0,24.1937,24.2098,24.1937,24.2017,34216.0
2017-10-06 14:00:00,30.06,30.09,30.05,30.09,44578.0,24.2017,24.2259,24.1937,24.2259,44578.0
2017-10-06 14:10:00,30.09,30.1,30.08,30.09,40034.0,24.2259,24.2339,24.2178,24.2259,40034.0
2017-10-06 14:20:00,30.1,30.1,30.08,30.1,46884.0,24.2339,24.2339,24.2178,24.2339,46884.0
2017-10-06 14:30:00,30.1,30.1,30.08,30.1,49374.0,24.2339,24.2339,24.2178,24.2339,49374.0
2017-10-06 14:40:00,30.1,30.1,30.09,30.09,26191.0,24.2339,24.2339,24.2259,24.2259,26191.0
2017-10-06 14:50:00,30.1,30.1,30.08,30.09,111204.0,24.2339,24.2339,24.2178,24.2259,111204.0
2017-10-06 15:00:00,30.09,30.1,30.07,30.07,42379.0,24.2259,24.2339,24.2098,24.2098,42379.0
2017-10-06 15:10:00,30.07,30.09,30.07,30.09,71587.0,24.2098,24.2259,24.2098,24.2259,71587.0
2017-10-06 15:20:00,30.08,30.1,30.08,30.1,111081.0,24.2178,24.2339,24.2178,24.2339,111081.0
2017-10-06 15:30:00,30.09,30.1,30.08,30.1,130182.0,24.2259,24.2339,24.2178,24.2339,130182.0
2017-10-06 15:40:00,30.1,30.1,30.07,30.08,163837.0,24.2339,24.2339,24.2098,24.2178,163837.0
2017-10-06 15:50:00,30.08,30.1,30.07,30.09,446960.0,24.2178,24.2339,24.2098,24.2259,446960.0
2017-10-09 09:30:00,30.11,30.15,30.08,30.14,80805.0,24.242,24.2742,24.2178,24.2661,80805.0
2017-10-09 09:40:00,30.13,30.15,30.09,30.09,69341.0,24.2581,24.2742,24.2259,24.2259,69341.0
2017-10-09 09:50:00,30.08,30.11,30.03,30.03,105276.0,24.2178,24.242,24.1776,24.1776,105276.0
2017-10-09 10:00:00,30.02,30.08,30.02,30.06,74785.0,24.1695,24.2178,24.1695,24.2017,74785.0
2017-10-09 10:10:00,30.07,30.13,30.05,30.13,55625.0,24.2098,24.2581,24.1937,24.2581,55625.0
2017-10-09 10:20:00,30.13,30.14,30.09,30.1,48893.0,24.2581,24.2661,24.2259,24.2339,48893.0
2017-10-09 10:30:00,30.1,30.1,30.07,30.08,36132.0,24.2339,24.2339,24.2098,24.2178,36132.0
2017-10-09 10:40:00,30.08,30.09,30.04,30.05,54808.0,24.2178,24.2259,24.1856,24.1937,54808.0
2017-10-09 10:50:00,30.05,30.07,30.05,30.07,23561.0,24.1937,24.2098,24.1937,24.2098,23561.0
2017-10-09 11:00:00,30.06,30.1,30.06,30.08,37564.0,24.2017,24.2339,24.2017,24.2178,37564.0
2017-10-09 11:10:00,30.08,30.13,30.07,30.13,41860.0,24.2178,24.2581,24.2098,24.2581,41860.0
2017-10-09 11:20:00,30.14,30.16,30.11,30.11,26929.0,24.2661,24.2822,24.242,24.242,26929.0
2017-10-09 11:30:00,30.12,30.13,30.09,30.1,28634.0,24.25,24.2581,24.2259,24.2339,28634.0
2017-10-09 11:40:00,30.1,30.11,30.09,30.11,29597.0,24.2339,24.242,24.2259,24.242,29597.0
2017-10-09 11:50:00,30.11,30.13,30.09,30.11,32340.0,24.242,24.2581,24.2259,24.242,32340.0
2017-10-09 12:00:00,30.11,30.12,30.09,30.1,24658.0,24.242,24.25,24.2259,24.2339,24658.0
2017-10-09 12:10:00,30.1,30.12,30.08,30.1,25565.0,24.2339,24.25,24.2178,24.2339,25565.0
2017-10-09 12:20:00,30.1,30.12,30.1,30.11,21031.0,24.2339,24.25,24.2339,24.242,21031.0
2017-10-09 12:30:00,30.11,30.12,30.09,30.1,34785.0,24.242,24.25,24.2259,24.2339,34785.0
2017-10-09 12:40:00,30.1,30.14,30.09,30.14,25750.0,24.2339,24.2661,24.2259,24.2661,25750.0
2017-10-09 12:50:00,30.14,30.16,30.12,30.12,50770.0,24.2661,24.2822,24.25,24.25,50770.0
2017-10-09 13:00:00,30.13,30.14,30.12,30.13,18967.0,24.2581,24.2661,24.25,24.2581,18967.0
2017-10-09 13:10:00,30.13,30.16,30.13,30.15,30908.0,24.2581,24.2822,24.2581,24.2742,30908.0
2017-10-09 13:20:00,30.15,30.17,30.14,30.15,21490.0,24.2742,24.2903,24.2661,24.2742,21490.0
2017-10-09 13:30:00,30.15,30.16,30.14,30.15,30579.0,24.2742,24.2822,24.2661,24.2742,30579.0
2017-10-09 13:40:00,30.15,30.18,30.15,30.17,41994.0,24.2742,24.2983,24.2742,24.2903,41994.0
2017-10-09 13:50:00,30.17,30.19,30.16,30.18,29032.0,24.2903,24.3064,24.2822,24.2983,29032.0
2017-10-09 14:00:00,30.18,30.2,30.16,30.19,54850.0,24.2983,24.3144,24.2822,24.3064,54850.0
2017-10-09 14:10:00,30.19,30.2,30.18,30.19,58391.0,24.3064,24.3144,24.2983,24.3064,58391.0
2017-10-09 14:20:00,30.19,30.2,30.19,30.2,18448.0,24.3064,24.3144,24.3064,24.3144,18448.0
2017-10-09 14:30:00,30.19,30.2,30.13,30.15,54637.0,24.3064,24.3144,24.2581,24.2742,54637.0
2017-10-09 14:40:00,30.15,30.16,30.12,30.12,76749.0,24.2742,24.2822,24.25,24.25,76749.0
2017-10-09 14:50:00,30.11,30.14,30.1,30.1,52707.0,24.242,24.2661,24.2339,24.2339,52707.0
2017-10-09 15:00:00,30.1,30.11,30.08,30.09,40563.0,24.2339,24.242,24.2178,24.2259,40563.0
2017-10-09 15:10:00,30.09,30.1,30.02,30.08,126406.0,24.2259,24.2339,24.1695,24.2178,126406.0
2017-10-09 15:20:00,30.07,30.12,30.07,30.1,50535.0,24.2098,24.25,24.2098,24.2339,50535.0
2017-10-09 15:30:00,30.1,30.11,30.07,30.08,81203.0,24.2339,24.242,24.2098,24.2178,81203.0
2017-10-09 15:40:00,30.08,30.1,30.06,30.1,113798.0,24.2178,24.2339,24.2017,24.2339,113798.0
2017-10-09 15:50:00,30.1,30.12,30.09,30.12,168986.0,24.2339,24.25,24.2259,24.25,168986.0
2017-10-10 09:30:00,30.11,30.14,29.88,29.92,281480.0,24.242,24.2661,24.0568,24.089,281480.0
2017-10-10 09:40:00,29.91,29.96,29.86,29.87,187894.0,24.081,24.1212,24.0407,24.0488,187894.0
2017-10-10 09:50:00,29.87,29.88,29.8,29.82,153783.0,24.0488,24.0568,23.9924,24.0085,153783.0
2017-10-10 10:00:00,29.82,29.83,29.65,29.68,202175.0,24.0085,24.0166,23.8716,23.8958,202175.0
2017-10-10 10:10:00,29.69,29.78,29.67,29.78,209397.0,23.9038,23.9763,23.8877,23.9763,209397.0
2017-10-10 10:20:00,29.77,29.85,29.73,29.85,143587.0,23.9682,24.0327,23.936,24.0327,143587.0
2017-10-10 10:30:00,29.85,29.85,29.78,29.8,118979.0,24.0327,24.0327,23.9763,23.9924,118979.0
2017-10-10 10:40:00,29.79,29.85,29.77,29.79,99981.0,23.9843,24.0327,23.9682,23.9843,99981.0
2017-10-10 10:50:00,29.79,29.82,29.76,29.81,117859.0,23.9843,24.0085,23.9602,24.0005,117859.0
2017-10-10 11:00:00,29.8,29.85,29.79,29.84,74725.0,23.9924,24.0327,23.9843,24.0246,74725.0
2017-10-10 11:10:00,29.84,29.9,29.82,29.9,107685.0,24.0246,24.0729,24.0085,24.0729,107685.0
2017-10-10 11:20:00,29.9,29.94,29.87,29.89,80313.0,24.0729,24.1051,24.0488,24.0649,80313.0
2017-10-10 11:30:00,29.89,29.94,29.89,29.9,52123.0,24.0649,24.1051,24.0649,24.0729,52123.0
2017-10-10 11:40:00,29.9,29.92,29.89,29.9,58651.0,24.0729,24.089,24.0649,24.0729,58651.0
2017-10-10 11:50:00,29.9,29.91,29.86,29.86,82830.0,24.0729,24.081,24.0407,24.0407,82830.0
2017-10-10 12:00:00,29.87,29.87,29.81,29.82,56343.0,24.0488,24.0488,24.0005,24.0085,56343.0
2017-10-10 12:10:00,29.82,29.83,29.79,29.81,192609.0,24.0085,24.0166,23.9843,24.0005,192609.0
2017-10-10 12:20:00,29.81,29.83,29.8,29.81,56226.0,24.0005,24.0166,23.9924,24.0005,56226.0
2017-10-10 12:30:00,29.81,29.82,29.8,29.81,65850.0,24.0005,24.0085,23.9924,24.0005,65850.0
2017-10-10 12:40:00,29.81,29.85,29.81,29.82,59974.0,24.0005,24.0327,24.0005,24.0085,59974.0
2017-10-10 12:50:00,29.83,29.89,29.83,29.87,91960.0,24.0166,24.0649,24.0166,24.0488,91960.0
2017-10-10 13:00:00,29.87,29.88,29.86,29.87,27281.0,24.0488,24.0568,24.0407,24.0488,27281.0
2017-10-10 13:10:00,29.87,29.9,29.86,29.88,55023.0,24.0488,24.0729,24.0407,24.0568,55023.0
2017-10-10 13:20:00,29.88,29.88,29.87,29.88,11855.0,24.0568,24.0568,24.0488,24.0568,11855.0
2017-10-10 13:30:00,29.88,29.93,29.87,29.92,81894.0,24.0568,24.0971,24.0488,24.089,81894.0
2017-10-10 13:40:00,29.93,29.96,29.92,29.95,89866.0,24.0971,24.1212,24.089,24.1132,89866.0
2017-10-10 13:50:00,29.96,29.97,29.89,29.89,69910.0,24.1212,24.1293,24.0649,24.0649,69910.0
2017-10-10 14:00:00,29.89,29.93,29.89,29.93,131698.0,24.0649,24.0971,24.0649,24.0971,131698.0
2017-10-10 14:10:00,29.93,29.93,29.9,29.91,98236.0,24.0971,24.0971,24.0729,24.081,98236.0
2017-10-10 14:20:00,29.91,29.92,29.88,29.89,74836.0,24.081,24.089,24.0568,24.0649,74836.0
2017-10-10 14:30:00,29.88,29.91,29.87,29.91,92299.0,24.0568,24.081,24.0488,24.081,92299.0
2017-10-10 14:40:00,29.9,29.93,29.9,29.93,61834.0,24.0729,24.0971,24.0729,24.0971,61834.0
2017-10-10 14:50:00,29.92,29.93,29.92,29.93,22415.0,24.089,24.0971,24.089,24.0971,22415.0
2017-10-10 15:00:00,29.93,29.97,29.92,29.96,67028.0,24.0971,24.1293,24.089,24.1212,67028.0
2017-10-10 15:10:00,29.96,29.97,29.92,29.92,89037.0,24.1212,24.1293,24.089,24.089,89037.0
2017-10-10 15:20:00,29.92,29.97,29.92,29.97,84746.0,24.089,24.1293,24.089,24.1293,84746.0
2017-10-10 15:30:00,29.97,30.03,29.96,30.02,173417.0,24.1293,24.1776,24.1212,24.1695,173417.0
2017-10-10 15:40:00,30.02,30.03,29.99,30.01,159311.0,24.1695,24.1776,24.1454,24.1615,159311.0
2017-10-10 15:50:00,30.01,30.03,30.0,30.03,394524.0,24.1615,24.1776,24.1534,24.1776,394524.0
2017-10-11 09:30:00,30.03,30.09,29.87,29.88,180747.0,24.1776,24.2259,24.0488,24.0568,180747.0
2017-10-11 09:40:00,29.87,29.95,29.79,29.89,250816.0,24.0488,24.1132,23.9843,24.0649,250816.0
2017-10-11 09:50:00,29.89,29.92,29.88,29.91,76664.0,24.0649,24.089,24.0568,24.081,76664.0
2017-10-11 10:00:00,29.91,29.95,29.9,29.95,77106.0,24.081,24.1132,24.0729,24.1132,77106.0
2017-10-11 10:10:00,29.95,29.98,29.94,29.96,72908.0,24.1132,24.1373,24.1051,24.1212,72908.0
2017-10-11 10:20:00,29.96,29.97,29.89,29.89,116073.0,24.1212,24.1293,24.0649,24.0649,116073.0
2017-10-11 10:30:00,29.9,29.9,29.86,29.89,90717.0,24.0729,24.0729,24.0407,24.0649,90717.0
2017-10-11 10:40:00,29.89,29.92,29.84,29.88,90197.0,24.0649,24.089,24.0246,24.0568,90197.0
2017-10-11 10:50:00,29.88,29.88,29.83,29.85,46825.0,24.0568,24.0568,24.0166,24.0327,46825.0
2017-10-11 11:00:00,29.84,29.89,29.81,29.88,58889.0,24.0246,24.0649,24.0005,24.0568,58889.0
2017-10-11 11:10:00,29.88,29.9,29.86,29.88,34432.0,24.0568,24.0729,24.0407,24.0568,34432.0
2017-10-11 11:20:00,29.88,29.9,29.87,29.89,59077.0,24.0568,24.0729,24.0488,24.0649,59077.0
2017-10-11 11:30:00,29.89,29.91,29.88,29.9,32271.0,24.0649,24.081,24.0568,24.0729,32271.0
2017-10-11 11:40:00,29.9,29.93,29.89,29.9,48562.0,24.0729,24.0971,24.0649,24.0729,48562.0
2017-10-11 11:50:00,29.91,29.94,29.88,29.89,68491.0,24.081,24.1051,24.0568,24.0649,68491.0
2017-10-11 12:00:00,29.89,29.92,29.89,29.92,47309.0,24.0649,24.089,24.0649,24.089,47309.0
2017-10-11 12:10:00,29.92,29.92,29.89,29.9,31845.0,24.089,24.089,24.0649,24.0729,31845.0
2017-10-11 12:20:00,29.9,29.92,29.89,29.91,53988.0,24.0729,24.089,24.0649,24.081,53988.0
2017-10-11 12:30:00,29.91,29.92,29.9,29.91,25783.0,24.081,24.089,24.0729,24.081,25783.0
2017-10-11 12:40:00,29.92,29.92,29.91,29.92,21388.0,24.089,24.089,24.081,24.089,21388.0
2017-10-11 12:50:00,29.91,29.92,29.91,29.92,132109.0,24.081,24.089,24.081,24.089,132109.0
2017-10-11 13:00:00,29.91,29.92,29.87,29.89,55145.0,24.081,24.089,24.0488,24.0649,55145.0
2017-10-11 13:10:00,29.89,29.89,29.88,29.89,22020.0,24.0649,24.0649,24.0568,24.0649,22020.0
2017-10-11 13:20:00,29.89,29.91,29.88,29.9,61658.0,24.0649,24.081,24.0568,24.0729,61658.0
2017-10-11 13:30:00,29.9,29.9,29.88,29.89,69768.0,24.0729,24.0729,24.0568,24.0649,69768.0
2017-10-11 13:40:00,29.89,29.9,29.88,29.89,52530.0,24.0649,24.0729,24.0568,24.0649,52530.0
2017-10-11 13:50:00,29.9,29.9,29.87,29.87,68818.0,24.0729,24.0729,24.0488,24.0488,68818.0
2017-10-11 14:00:00,29.88,29.92,29.87,29.9,60346.0,24.0568,24.089,24.0488,24.0729,60346.0
2017-10-11 14:10:00,29.9,29.93,29.89,29.93,70035.0,24.0729,24.0971,24.0649,24.0971,70035.0
2017-10-11 14:20:00,29.92,29.92,29.88,29.89,52135.0,24.089,24.089,24.0568,24.0649,52135.0
2017-10-11 14:30:00,29.89,29.91,29.89,29.9,49659.0,24.0649,24.081,24.0649,24.0729,49659.0
2017-10-11 14:40:00,29.9,29.92,29.89,29.91,46096.0,24.0729,24.089,24.0649,24.081,46096.0
2017-10-11 14:50:00,29.91,29.93,29.89,29.93,71682.0,24.081,24.0971,24.0649,24.0971,71682.0
2017-10-11 15:00:00,29.93,29.94,29.92,29.94,55436.0,24.0971,24.1051,24.089,24.1051,55436.0
2017-10-11 15:10:00,29.94,29.95,29.92,29.92,54293.0,24.1051,24.1132,24.089,24.089,54293.0
2017-10-11 15:20:00,29.93,29.95,29.92,29.92,91466.0,24.0971,24.1132,24.089,24.089,91466.0
2017-10-11 15:30:00,29.93,29.94,29.87,29.88,149180.0,24.0971,24.1051,24.0488,24.0568,149180.0
2017-10-11 15:40:00,29.87,29.88,29.84,29.84,168010.0,24.0488,24.0568,24.0246,24.0246,168010.0
2017-10-11 15:50:00,29.85,29.89,29.84,29.89,279587.0,24.0327,24.0649,24.0246,24.0649,279587.0
2017-10-12 09:30:00,29.64,29.77,29.61,29.76,210854.0,23.8636,23.9682,23.8394,23.9602,210854.0
2017-10-12 09:40:00,29.77,29.77,29.61,29.61,249272.0,23.9682,23.9682,23.8394,23.8394,249272.0
2017-10-12 09:50:00,29.62,29.7,29.56,29.58,238489.0,23.8475,23.9119,23.7992,23.8153,238489.0
2017-10-12 10:00:00,29.58,29.6,29.52,29.6,235174.0,23.8153,23.8314,23.767,23.8314,235174.0
2017-10-12 10:10:00,29.61,29.74,29.61,29.72,136025.0,23.8394,23.9441,23.8394,23.928,136025.0
2017-10-12 10:20:00,29.72,29.73,29.68,29.7,73024.0,23.928,23.936,23.8958,23.9119,73024.0
2017-10-12 10:30:00,29.7,29.77,29.67,29.73,94149.0,23.9119,23.9682,23.8877,23.936,94149.0
2017-10-12 10:40:00,29.73,29.78,29.72,29.76,66913.0,23.936,23.9763,23.928,23.9602,66913.0
2017-10-12 10:50:00,29.76,29.77,29.71,29.77,88032.0,23.9602,23.9682,23.9199,23.9682,88032.0
2017-10-12 11:00:00,29.78,29.8,29.75,29.78,72460.0,23.9763,23.9924,23.9521,23.9763,72460.0
2017-10-12 11:10:00,29.78,29.8,29.78,29.79,91082.0,23.9763,23.9924,23.9763,23.9843,91082.0
2017-10-12 11:20:00,29.78,29.79,29.77,29.77,74244.0,23.9763,23.9843,23.9682,23.9682,74244.0
2017-10-12 11:30:00,29.77,29.8,29.76,29.78,122713.0,23.9682,23.9924,23.9602,23.9763,122713.0
2017-10-12 11:40:00,29.78,29.79,29.77,29.79,55943.0,23.9763,23.9843,23.9682,23.9843,55943.0
2017-10-12 11:50:00,29.79,29.79,29.77,29.78,54124.0,23.9843,23.9843,23.9682,23.9763,54124.0
2017-10-12 12:00:00,29.78,29.8,29.78,29.8,51189.0,23.9763,23.9924,23.9763,23.9924,51189.0
2017-10-12 12:10:00,29.79,29.8,29.78,29.79,106393.0,23.9843,23.9924,23.9763,23.9843,106393.0
2017-10-12 12:20:00,29.79,29.8,29.78,29.79,55523.0,23.9843,23.9924,23.9763,23.9843,55523.0
2017-10-12 12:30:00,29.79,29.8,29.78,29.79,111810.0,23.9843,23.9924,23.9763,23.9843,111810.0
2017-10-12 12:40:00,29.78,29.79,29.77,29.78,69958.0,23.9763,23.9843,23.9682,23.9763,69958.0
2017-10-12 12:50:00,29.78,29.84,29.78,29.84,60955.0,23.9763,24.0246,23.9763,24.0246,60955.0
2017-10-12 13:00:00,29.84,29.88,29.84,29.88,61350.0,24.0246,24.0568,24.0246,24.0568,61350.0
2017-10-12 13:10:00,29.88,29.9,29.87,29.9,52448.0,24.0568,24.0729,24.0488,24.0729,52448.0
2017-10-12 13:20:00,29.9,29.93,29.89,29.93,148014.0,24.0729,24.0971,24.0649,24.0971,148014.0
2017-10-12 13:30:00,29.93,29.96,29.91,29.95,167395.0,24.0971,24.1212,24.081,24.1132,167395.0
2017-10-12 13:40:00,29.94,29.96,29.93,29.94,77280.0,24.1051,24.1212,24.0971,24.1051,77280.0
2017-10-12 13:50:00,29.93,29.99,29.93,29.99,106061.0,24.0971,24.1454,24.0971,24.1454,106061.0
2017-10-12 14:00:00,29.99,30.01,29.98,30.0,59898.0,24.1454,24.1615,24.1373,24.1534,59898.0
2017-10-12 14:10:00,30.01,30.01,29.97,30.0,88600.0,24.1615,24.1615,24.1293,24.1534,88600.0
2017-10-12 14:20:00,29.99,30.0,29.95,29.97,102355.0,24.1454,24.1534,24.1132,24.1293,102355.0
2017-10-12 14:30:00,29.97,29.98,29.96,29.98,59192.0,24.1293,24.1373,24.1212,24.1373,59192.0
2017-10-12 14:40:00,29.98,30.0,29.96,29.98,129317.0,24.1373,24.1534,24.1212,24.1373,129317.0
2017-10-12 14:50:00,29.98,29.98,29.9,29.9,92855.0,24.1373,24.1373,24.0729,24.0729,92855.0
2017-10-12 15:00:00,29.9,29.92,29.89,29.91,131802.0,24.0729,24.089,24.0649,24.081,131802.0
2017-10-12 15:10:00,29.91,29.94,29.91,29.93,81015.0,24.081,24.1051,24.081,24.0971,81015.0
2017-10-12 15:20:00,29.93,29.95,29.91,29.92,61519.0,24.0971,24.1132,24.081,24.089,61519.0
2017-10-12 15:30:00,29.92,29.97,29.91,29.96,164218.0,24.089,24.1293,24.081,24.1212,164218.0
2017-10-12 15:40:00,29.96,29.97,29.94,29.95,203315.0,24.1212,24.1293,24.1051,24.1132,203315.0
2017-10-12 15:50:00,29.94,30.0,29.92,29.94,914892.0,24.1051,24.1534,24.089,24.1051,914892.0
2017-10-13 09:30:00,29.96,29.99,29.62,29.65,484037.0,24.1212,24.1454,23.8475,23.8716,484037.0
2017-10-13 09:40:00,29.65,29.74,29.57,29.63,311547.0,23.8716,23.9441,23.8072,23.8555,311547.0
2017-10-13 09:50:00,29.64,29.68,29.62,29.64,225406.0,23.8636,23.8958,23.8475,23.8636,225406.0
2017-10-13 10:00:00,29.65,29.71,29.63,29.7,126976.0,23.8716,23.9199,23.8555,23.9119,126976.0
2017-10-13 10:10:00,29.7,29.72,29.66,29.7,129507.0,23.9119,23.928,23.8797,23.9119,129507.0
2017-10-13 10:20:00,29.69,29.71,29.63,29.65,382592.0,23.9038,23.9199,23.8555,23.8716,382592.0
2017-10-13 10:30:00,29.66,29.69,29.58,29.62,135501.0,23.8797,23.9038,23.8153,23.8475,135501.0
2017-10-13 10:40:00,29.63,29.65,29.6,29.61,76143.0,23.8555,23.8716,23.8314,23.8394,76143.0
2017-10-13 10:50:00,29.6,29.65,29.58,29.64,134874.0,23.8314,23.8716,23.8153,23.8636,134874.0
2017-10-13 11:00:00,29.65,29.71,29.64,29.7,79985.0,23.8716,23.9199,23.8636,23.9119,79985.0
2017-10-13 11:10:00,29.7,29.71,29.67,29.7,55437.0,23.9119,23.9199,23.8877,23.9119,55437.0
2017-10-13 11:20:00,29.7,29.71,29.68,29.68,59214.0,23.9119,23.9199,23.8958,23.8958,59214.0
2017-10-13 11:30:00,29.68,29.72,29.67,29.71,261570.0,23.8958,23.928,23.8877,23.9199,261570.0
2017-10-13 11:40:00,29.71,29.78,29.71,29.77,481201.0,23.9199,23.9763,23.9199,23.9682,481201.0
2017-10-13 11:50:00,29.77,29.83,29.77,29.79,64488.0,23.9682,24.0166,23.9682,23.9843,64488.0
2017-10-13 12:00:00,29.8,29.81,29.75,29.78,83060.0,23.9924,24.0005,23.9521,23.9763,83060.0
2017-10-13 12:10:00,29.79,29.81,29.78,29.79,45969.0,23.9843,24.0005,23.9763,23.9843,45969.0
2017-10-13 12:20:00,29.79,29.82,29.78,29.8,35409.0,23.9843,24.0085,23.9763,23.9924,35409.0
2017-10-13 12:30:00,29.8,29.83,29.8,29.83,44940.0,23.9924,24.0166,23.9924,24.0166,44940.0
2017-10-13 12:40:00,29.83,29.87,29.81,29.84,54165.0,24.0166,24.0488,24.0005,24.0246,54165.0
2017-10-13 12:50:00,29.85,29.85,29.82,29.85,43321.0,24.0327,24.0327,24.0085,24.0327,43321.0
2017-10-13 13:00:00,29.85,29.87,29.83,29.84,30278.0,24.0327,24.0488,24.0166,24.0246,30278.0
2017-10-13 13:10:00,29.84,29.85,29.83,29.84,23836.0,24.0246,24.0327,24.0166,24.0246,23836.0
2017-10-13 13:20:00,29.85,29.86,29.83,29.84,41554.0,24.0327,24.0407,24.0166,24.0246,41554.0
2017-10-13 13:30:00,29.84,29.89,29.84,29.88,25405.0,24.0246,24.0649,24.0246,24.0568,25405.0
2017-10-13 13:40:00,29.88,29.88,29.85,29.86,115154.0,24.0568,24.0568,24.0327,24.0407,115154.0
2017-10-13 13:50:00,29.86,29.86,29.81,29.82,44840.0,24.0407,24.0407,24.0005,24.0085,44840.0
2017-10-13 14:00:00,29.81,29.83,29.81,29.83,22015.0,24.0005,24.0166,24.0005,24.0166,22015.0
2017-10-13 14:10:00,29.82,29.83,29.8,29.8,60232.0,24.0085,24.0166,23.9924,23.9924,60232.0
2017-10-13 14:20:00,29.8,29.84,29.79,29.83,63076.0,23.9924,24.0246,23.9843,24.0166,63076.0
2017-10-13 14:30:00,29.83,29.84,29.78,29.78,121632.0,24.0166,24.0246,23.9763,23.9763,121632.0
2017-10-13 14:40:00,29.78,29.82,29.78,29.8,66473.0,23.9763,24.0085,23.9763,23.9924,66473.0
2017-10-13 14:50:00,29.8,29.82,29.78,29.81,42836.0,23.9924,24.0085,23.9763,24.0005,42836.0
2017-10-13 15:00:00,29.82,29.83,29.81,29.82,40918.0,24.0085,24.0166,24.0005,24.0085,40918.0
2017-10-13 15:10:00,29.83,29.83,29.82,29.82,40622.0,24.0166,24.0166,24.0085,24.0085,40622.0
2017-10-13 15:20:00,29.82,29.83,29.79,29.8,79242.0,24.0085,24.0166,23.9843,23.9924,79242.0
2017-10-13 15:30:00,29.8,29.81,29.79,29.8,74258.0,23.9924,24.0005,23.9843,23.9924,74258.0
2017-10-13 15:40:00,29.8,29.8,29.75,29.78,171355.0,23.9924,23.9924,23.9521,23.9763,171355.0
2017-10-13 15:50:00,29.77,29.77,29.71,29.75,448011.0,23.9682,23.9682,23.9199,23.9521,448011.0
2017-10-16 09:30:00,29.87,29.96,29.79,29.85,111020.0,24.0488,24.1212,23.9843,24.0327,111020.0
2017-10-16 09:40:00,29.86,29.95,29.84,29.94,77199.0,24.0407,24.1132,24.0246,24.1051,77199.0
2017-10-16 09:50:00,29.94,29.96,29.91,29.93,65171.0,24.1051,24.1212,24.081,24.0971,65171.0
2017-10-16 10:00:00,29.93,29.99,29.92,29.94,48546.0,24.0971,24.1454,24.089,24.1051,48546.0
2017-10-16 10:10:00,29.94,29.96,29.9,29.91,48425.0,24.1051,24.1212,24.0729,24.081,48425.0
2017-10-16 10:20:00,29.91,29.93,29.89,29.9,70335.0,24.081,24.0971,24.0649,24.0729,70335.0
2017-10-16 10:30:00,29.91,29.93,29.88,29.9,52018.0,24.081,24.0971,24.0568,24.0729,52018.0
2017-10-16 10:40:00,29.9,29.93,29.89,29.92,72857.0,24.0729,24.0971,24.0649,24.089,72857.0
2017-10-16 10:50:00,29.92,29.95,29.9,29.94,79307.0,24.089,24.1132,24.0729,24.1051,79307.0
2017-10-16 11:00:00,29.94,29.96,29.92,29.96,46168.0,24.1051,24.1212,24.089,24.1212,46168.0
2017-10-16 11:10:00,29.96,29.99,29.95,29.97,60597.0,24.1212,24.1454,24.1132,24.1293,60597.0
2017-10-16 11:20:00,29.98,29.99,29.94,29.96,60602.0,24.1373,24.1454,24.1051,24.1212,60602.0
2017-10-16 11:30:00,29.97,29.97,29.94,29.94,42499.0,24.1293,24.1293,24.1051,24.1051,42499.0
2017-10-16 11:40:00,29.94,29.99,29.94,29.98,47805.0,24.1051,24.1454,24.1051,24.1373,47805.0
2017-10-16 11:50:00,29.98,29.99,29.95,29.96,37257.0,24.1373,24.1454,24.1132,24.1212,37257.0
2017-10-16 12:00:00,29.96,30.0,29.95,29.98,49419.0,24.1212,24.1534,24.1132,24.1373,49419.0
2017-10-16 12:10:00,29.99,30.0,29.97,29.99,62225.0,24.1454,24.1534,24.1293,24.1454,62225.0
2017-10-16 12:20:00,30.0,30.06,29.99,30.06,143496.0,24.1534,24.2017,24.1454,24.2017,143496.0
2017-10-16 12:30:00,30.06,30.07,29.96,29.96,222376.0,24.2017,24.2098,24.1212,24.1212,222376.0
2017-10-16 12:40:00,29.96,29.98,29.93,29.96,44641.0,24.1212,24.1373,24.0971,24.1212,44641.0
2017-10-16 12:50:00,29.96,29.98,29.94,29.95,52879.0,24.1212,24.1373,24.1051,24.1132,52879.0
2017-10-16 13:00:00,29.95,29.99,29.94,29.99,34178.0,24.1132,24.1454,24.1051,24.1454,34178.0
2017-10-16 13:10:00,29.99,30.02,29.96,30.01,73021.0,24.1454,24.1695,24.1212,24.1615,73021.0
2017-10-16 13:20:00,30.01,30.03,29.99,30.02,61215.0,24.1615,24.1776,24.1454,24.1695,61215.0
2017-10-16 13:30:00,30.02,30.06,30.01,30.03,41490.0,24.1695,24.2017,24.1615,24.1776,41490.0
2017-10-16 13:40:00,30.04,30.06,30.03,30.05,38676.0,24.1856,24.2017,24.1776,24.1937,38676.0
2017-10-16 13:50:00,30.04,30.07,30.03,30.04,39357.0,24.1856,24.2098,24.1776,24.1856,39357.0
2017-10-16 14:00:00,30.04,30.05,30.02,30.02,35203.0,24.1856,24.1937,24.1695,24.1695,35203.0
2017-10-16 14:10:00,30.03,30.04,30.0,30.01,29383.0,24.1776,24.1856,24.1534,24.1615,29383.0
2017-10-16 14:20:00,30.01,30.02,30.01,30.02,34446.0,24.1615,24.1695,24.1615,24.1695,34446.0
2017-10-16 14:30:00,30.01,30.02,29.95,29.95,61271.0,24.1615,24.1695,24.1132,24.1132,61271.0
2017-10-16 14:40:00,29.95,29.98,29.94,29.97,61126.0,24.1132,24.1373,24.1051,24.1293,61126.0
2017-10-16 14:50:00,29.96,29.98,29.95,29.96,64433.0,24.1212,24.1373,24.1132,24.1212,64433.0
2017-10-16 15:00:00,29.95,29.99,29.95,29.96,71908.0,24.1132,24.1454,24.1132,24.1212,71908.0
2017-10-16 15:10:00,29.96,29.97,29.95,29.95,45738.0,24.1212,24.1293,24.1132,24.1132,45738.0
2017-10-16 15:20:00,29.95,29.96,29.93,29.95,54791.0,24.1132,24.1212,24.0971,24.1132,54791.0
2017-10-16 15:30:00,29.95,29.95,29.91,29.91,166251.0,24.1132,24.1132,24.081,24.081,166251.0
2017-10-16 15:40:00,29.92,29.92,29.86,29.86,157243.0,24.089,24.089,24.0407,24.0407,157243.0
2017-10-16 15:50:00,29.87,29.89,29.86,29.88,279970.0,24.0488,24.0649,24.0407,24.0568,279970.0
2017-10-17 09:30:00,29.78,29.8,29.67,29.79,239558.0,23.9763,23.9924,23.8877,23.9843,239558.0
2017-10-17 09:40:00,29.78,29.79,29.73,29.74,184187.0,23.9763,23.9843,23.936,23.9441,184187.0
2017-10-17 09:50:00,29.74,29.75,29.7,29.72,93005.0,23.9441,23.9521,23.9119,23.928,93005.0
2017-10-17 10:00:00,29.72,29.75,29.7,29.73,93669.0,23.928,23.9521,23.9119,23.936,93669.0
2017-10-17 10:10:00,29.73,29.74,29.71,29.72,71271.0,23.936,23.9441,23.9199,23.928,71271.0
2017-10-17 10:20:00,29.73,29.73,29.68,29.69,81671.0,23.936,23.936,23.8958,23.9038,81671.0
2017-10-17 10:30:00,29.69,29.71,29.68,29.71,73142.0,23.9038,23.9199,23.8958,23.9199,73142.0
2017-10-17 10:40:00,29.7,29.71,29.68,29.69,115698.0,23.9119,23.9199,23.8958,23.9038,115698.0
2017-10-17 10:50:00,29.7,29.73,29.69,29.72,69393.0,23.9119,23.936,23.9038,23.928,69393.0
2017-10-17 11:00:00,29.72,29.73,29.7,29.71,45894.0,23.928,23.936,23.9119,23.9199,45894.0
2017-10-17 11:10:00,29.71,29.73,29.7,29.71,56992.0,23.9199,23.936,23.9119,23.9199,56992.0
2017-10-17 11:20:00,29.72,29.72,29.7,29.71,137532.0,23.928,23.928,23.9119,23.9199,137532.0
2017-10-17 11:30:00,29.71,29.73,29.7,29.71,73098.0,23.9199,23.936,23.9119,23.9199,73098.0
2017-10-17 11:40:00,29.71,29.75,29.71,29.74,96438.0,23.9199,23.9521,23.9199,23.9441,96438.0
2017-10-17 11:50:00,29.75,29.77,29.73,29.77,65950.0,23.9521,23.9682,23.936,23.9682,65950.0
2017-10-17 12:00:00,29.77,29.77,29.74,29.76,92981.0,23.9682,23.9682,23.9441,23.9602,92981.0
2017-10-17 12:10:00,29.75,29.76,29.73,29.75,51222.0,23.9521,23.9602,23.936,23.9521,51222.0
2017-10-17 12:20:00,29.74,29.75,29.72,29.72,67131.0,23.9441,23.9521,23.928,23.928,67131.0
2017-10-17 12:30:00,29.72,29.73,29.69,29.69,75337.0,23.928,23.936,23.9038,23.9038,75337.0
2017-10-17 12:40:00,29.69,29.7,29.68,29.7,73132.0,23.9038,23.9119,23.8958,23.9119,73132.0
2017-10-17 12:50:00,29.7,29.71,29.66,29.7,120121.0,23.9119,23.9199,23.8797,23.9119,120121.0
2017-10-17 13:00:00,29.7,29.7,29.65,29.66,46795.0,23.9119,23.9119,23.8716,23.8797,46795.0
2017-10-17 13:10:00,29.66,29.7,29.65,29.7,42128.0,23.8797,23.9119,23.8716,23.9119,42128.0
2017-10-17 13:20:00,29.7,29.7,29.67,29.67,38287.0,23.9119,23.9119,23.8877,23.8877,38287.0
2017-10-17 13:30:00,29.67,29.69,29.66,29.68,49649.0,23.8877,23.9038,23.8797,23.8958,49649.0
2017-10-17 13:40:00,29.68,29.7,29.67,29.7,63582.0,23.8958,23.9119,23.8877,23.9119,63582.0
2017-10-17 13:50:00,29.7,29.71,29.69,29.71,29068.0,23.9119,23.9199,23.9038,23.9199,29068.0
2017-10-17 14:00:00,29.71,29.73,29.7,29.72,45016.0,23.9199,23.936,23.9119,23.928,45016.0
2017-10-17 14:10:00,29.72,29.73,29.72,29.73,40261.0,23.928,23.936,23.928,23.936,40261.0
2017-10-17 14:20:00,29.73,29.73,29.7,29.73,92521.0,23.936,23.936,23.9119,23.936,92521.0
2017-10-17 14:30:00,29.73,29.73,29.7,29.72,83889.0,23.936,23.936,23.9119,23.928,83889.0
2017-10-17 14:40:00,29.73,29.73,29.7,29.71,59997.0,23.936,23.936,23.9119,23.9199,59997.0
2017-10-17 14:50:00,29.7,29.71,29.69,29.71,70437.0,23.9119,23.9199,23.9038,23.9199,70437.0
2017-10-17 15:00:00,29.7,29.72,29.7,29.71,49956.0,23.9119,23.928,23.9119,23.9199,49956.0
2017-10-17 15:10:00,29.71,29.72,29.68,29.69,51650.0,23.9199,23.928,23.8958,23.9038,51650.0
2017-10-17 15:20:00,29.68,29.71,29.68,29.7,56859.0,23.8958,23.9199,23.8958,23.9119,56859.0
2017-10-17 15:30:00,29.7,29.71,29.68,29.69,96928.0,23.9119,23.9199,23.8958,23.9038,96928.0
2017-10-17 15:40:00,29.69,29.7,29.67,29.69,112099.0,23.9038,23.9119,23.8877,23.9038,112099.0
2017-10-17 15:50:00,29.69,29.7,29.67,29.68,245950.0,23.9038,23.9119,23.8877,23.8958,245950.0
2017-10-18 09:30:00,29.74,29.76,29.66,29.76,299042.0,23.9441,23.9602,23.8797,23.9602,299042.0
2017-10-18 09:40:00,29.76,29.79,29.74,29.79,321715.0,23.9602,23.9843,23.9441,23.9843,321715.0
2017-10-18 09:50:00,29.79,29.8,29.77,29.78,97552.0,23.9843,23.9924,23.9682,23.9763,97552.0
2017-10-18 10:00:00,29.78,29.8,29.76,29.8,50441.0,23.9763,23.9924,23.9602,23.9924,50441.0
2017-10-18 10:10:00,29.8,29.81,29.78,29.81,79725.0,23.9924,24.0005,23.9763,24.0005,79725.0
2017-10-18 10:20:00,29.8,29.86,29.8,29.86,80890.0,23.9924,24.0407,23.9924,24.0407,80890.0
2017-10-18 10:30:00,29.86,29.89,29.82,29.83,59558.0,24.0407,24.0649,24.0085,24.0166,59558.0
2017-10-18 10:40:00,29.83,29.86,29.82,29.85,46568.0,24.0166,24.0407,24.0085,24.0327,46568.0
2017-10-18 10:50:00,29.85,29.94,29.85,29.91,100446.0,24.0327,24.1051,24.0327,24.081,100446.0
2017-10-18 11:00:00,29.92,29.94,29.91,29.93,47110.0,24.089,24.1051,24.081,24.0971,47110.0
2017-10-18 11:10:00,29.92,29.93,29.87,29.88,66176.0,24.089,24.0971,24.0488,24.0568,66176.0
2017-10-18 11:20:00,29.87,29.9,29.86,29.86,36873.0,24.0488,24.0729,24.0407,24.0407,36873.0
2017-10-18 11:30:00,29.86,29.88,29.85,29.87,29355.0,24.0407,24.0568,24.0327,24.0488,29355.0
2017-10-18 11:40:00,29.87,29.88,29.86,29.88,25035.0,24.0488,24.0568,24.0407,24.0568,25035.0
2017-10-18 11:50:00,29.88,29.9,29.87,29.89,39862.0,24.0568,24.0729,24.0488,24.0649,39862.0
2017-10-18 12:00:00,29.89,29.9,29.87,29.89,30422.0,24.0649,24.0729,24.0488,24.0649,30422.0
2017-10-18 12:10:00,29.9,29.94,29.89,29.93,71643.0,24.0729,24.1051,24.0649,24.0971,71643.0
2017-10-18 12:20:00,29.93,29.94,29.92,29.92,27989.0,24.0971,24.1051,24.089,24.089,27989.0
2017-10-18 12:30:00,29.93,29.94,29.91,29.94,25891.0,24.0971,24.1051,24.081,24.1051,25891.0
2017-10-18 12:40:00,29.93,29.95,29.93,29.95,37688.0,24.0971,24.1132,24.0971,24.1132,37688.0
2017-10-18 12:50:00,29.95,29.95,29.94,29.95,23925.0,24.1132,24.1132,24.1051,24.1132,23925.0
2017-10-18 13:00:00,29.95,29.95,29.9,29.9,63567.0,24.1132,24.1132,24.0729,24.0729,63567.0
2017-10-18 13:10:00,29.9,29.91,29.86,29.88,68532.0,24.0729,24.081,24.0407,24.0568,68532.0
2017-10-18 13:20:00,29.88,29.89,29.88,29.89,31217.0,24.0568,24.0649,24.0568,24.0649,31217.0
2017-10-18 13:30:00,29.89,29.91,29.88,29.91,35809.0,24.0649,24.081,24.0568,24.081,35809.0
2017-10-18 13:40:00,29.9,29.94,29.9,29.92,28287.0,24.0729,24.1051,24.0729,24.089,28287.0
2017-10-18 13:50:00,29.92,29.93,29.92,29.92,14848.0,24.089,24.0971,24.089,24.089,14848.0
2017-10-18 14:00:00,29.92,29.94,29.91,29.94,26072.0,24.089,24.1051,24.081,24.1051,26072.0
2017-10-18 14:10:00,29.94,29.94,29.92,29.92,26920.0,24.1051,24.1051,24.089,24.089,26920.0
2017-10-18 14:20:00,29.92,29.92,29.89,29.89,43012.0,24.089,24.089,24.0649,24.0649,43012.0
2017-10-18 14:30:00,29.89,29.9,29.87,29.9,40962.0,24.0649,24.0729,24.0488,24.0729,40962.0
2017-10-18 14:40:00,29.9,29.93,29.89,29.91,62977.0,24.0729,24.0971,24.0649,24.081,62977.0
2017-10-18 14:50:00,29.91,29.91,29.89,29.89,28432.0,24.081,24.081,24.0649,24.0649,28432.0
2017-10-18 15:00:00,29.9,29.9,29.88,29.88,55616.0,24.0729,24.0729,24.0568,24.0568,55616.0
2017-10-18 15:10:00,29.89,29.93,29.87,29.92,72915.0,24.0649,24.0971,24.0488,24.089,72915.0
2017-10-18 15:20:00,29.93,29.97,29.92,29.96,109888.0,24.0971,24.1293,24.089,24.1212,109888.0
2017-10-18 15:30:00,29.96,29.96,29.95,29.96,115574.0,24.1212,24.1212,24.1132,24.1212,115574.0
2017-10-18 15:40:00,29.96,29.97,29.93,29.93,232854.0,24.1212,24.1293,24.0971,24.0971,232854.0
2017-10-18 15:50:00,29.93,29.96,29.9,29.93,528319.0,24.0971,24.1212,24.0729,24.0971,528319.0
2017-10-19 09:30:00,29.8,29.89,29.77,29.78,175310.0,23.9924,24.0649,23.9682,23.9763,175310.0
2017-10-19 09:40:00,29.79,29.79,29.7,29.74,109708.0,23.9843,23.9843,23.9119,23.9441,109708.0
2017-10-19 09:50:00,29.75,29.82,29.74,29.79,63635.0,23.9521,24.0085,23.9441,23.9843,63635.0
2017-10-19 10:00:00,29.8,29.81,29.74,29.77,173430.0,23.9924,24.0005,23.9441,23.9682,173430.0
2017-10-19 10:10:00,29.77,29.86,29.75,29.85,66241.0,23.9682,24.0407,23.9521,24.0327,66241.0
2017-10-19 10:20:00,29.85,29.9,29.84,29.9,41945.0,24.0327,24.0729,24.0246,24.0729,41945.0
2017-10-19 10:30:00,29.9,29.95,29.89,29.91,127964.0,24.0729,24.1132,24.0649,24.081,127964.0
2017-10-19 10:40:00,29.91,29.95,29.9,29.95,51740.0,24.081,24.1132,24.0729,24.1132,51740.0
2017-10-19 10:50:00,29.95,30.02,29.94,29.98,112258.0,24.1132,24.1695,24.1051,24.1373,112258.0
2017-10-19 11:00:00,29.99,30.0,29.98,29.99,37494.0,24.1454,24.1534,24.1373,24.1454,37494.0
2017-10-19 11:10:00,29.98,30.02,29.98,30.02,41853.0,24.1373,24.1695,24.1373,24.1695,41853.0
2017-10-19 11:20:00,30.02,30.04,30.01,30.02,58380.0,24.1695,24.1856,24.1615,24.1695,58380.0
2017-10-19 11:30:00,30.02,30.04,29.99,29.99,46225.0,24.1695,24.1856,24.1454,24.1454,46225.0
2017-10-19 11:40:00,30.0,30.0,29.93,29.94,42168.0,24.1534,24.1534,24.0971,24.1051,42168.0
2017-10-19 11:50:00,29.93,29.96,29.91,29.94,109891.0,24.0971,24.1212,24.081,24.1051,109891.0
2017-10-19 12:00:00,29.95,29.95,29.93,29.94,30014.0,24.1132,24.1132,24.0971,24.1051,30014.0
2017-10-19 12:10:00,29.93,29.95,29.92,29.95,29650.0,24.0971,24.1132,24.089,24.1132,29650.0
2017-10-19 12:20:00,29.95,29.95,29.94,29.94,15503.0,24.1132,24.1132,24.1051,24.1051,15503.0
2017-10-19 12:30:00,29.95,29.95,29.91,29.92,36986.0,24.1132,24.1132,24.081,24.089,36986.0
2017-10-19 12:40:00,29.92,29.94,29.92,29.92,25353.0,24.089,24.1051,24.089,24.089,25353.0
2017-10-19 12:50:00,29.93,29.94,29.91,29.94,38475.0,24.0971,24.1051,24.081,24.1051,38475.0
2017-10-19 13:00:00,29.94,29.96,29.93,29.94,50645.0,24.1051,24.1212,24.0971,24.1051,50645.0
2017-10-19 13:10:00,29.94,29.95,29.93,29.94,22701.0,24.1051,24.1132,24.0971,24.1051,22701.0
2017-10-19 13:20:00,29.94,29.96,29.92,29.94,50908.0,24.1051,24.1212,24.089,24.1051,50908.0
2017-10-19 13:30:00,29.95,29.98,29.94,29.98,39341.0,24.1132,24.1373,24.1051,24.1373,39341.0
2017-10-19 13:40:00,29.98,30.01,29.97,30.01,56311.0,24.1373,24.1615,24.1293,24.1615,56311.0
2017-10-19 13:50:00,30.0,30.01,29.99,30.0,37901.0,24.1534,24.1615,24.1454,24.1534,37901.0
2017-10-19 14:00:00,30.01,30.02,30.0,30.01,32936.0,24.1615,24.1695,24.1534,24.1615,32936.0
2017-10-19 14:10:00,30.01,30.02,29.96,29.97,52710.0,24.1615,24.1695,24.1212,24.1293,52710.0
2017-10-19 14:20:00,29.97,29.97,29.94,29.95,36136.0,24.1293,24.1293,24.1051,24.1132,36136.0
2017-10-19 14:30:00,29.95,29.99,29.95,29.98,63659.0,24.1132,24.1454,24.1132,24.1373,63659.0
2017-10-19 14:40:00,29.98,30.0,29.97,29.97,36703.0,24.1373,24.1534,24.1293,24.1293,36703.0
2017-10-19 14:50:00,29.97,29.98,29.96,29.97,56118.0,24.1293,24.1373,24.1212,24.1293,56118.0
2017-10-19 15:00:00,29.97,29.99,29.97,29.98,48781.0,24.1293,24.1454,24.1293,24.1373,48781.0
2017-10-19 15:10:00,29.98,29.99,29.97,29.97,49777.0,24.1373,24.1454,24.1293,24.1293,49777.0
2017-10-19 15:20:00,29.97,29.98,29.96,29.96,44718.0,24.1293,24.1373,24.1212,24.1212,44718.0
2017-10-19 15:30:00,29.96,30.0,29.95,29.99,202362.0,24.1212,24.1534,24.1132,24.1454,202362.0
2017-10-19 15:40:00,29.99,30.02,29.96,30.02,195826.0,24.1454,24.1695,24.1212,24.1695,195826.0
2017-10-19 15:50:00,30.02,30.07,30.01,30.06,410234.0,24.1695,24.2098,24.1615,24.2017,410234.0
2017-10-20 09:30:00,30.17,30.23,30.15,30.18,516666.0,24.2903,24.3386,24.2742,24.2983,516666.0
2017-10-20 09:40:00,30.19,30.23,30.11,30.23,200137.0,24.3064,24.3386,24.242,24.3386,200137.0
2017-10-20 09:50:00,30.24,30.3,30.22,30.3,101177.0,24.3466,24.395,24.3305,24.395,101177.0
2017-10-20 10:00:00,30.3,30.38,30.3,30.34,255116.0,24.395,24.4594,24.395,24.4272,255116.0
2017-10-20 10:10:00,30.33,30.35,30.14,30.17,190260.0,24.4191,24.4352,24.2661,24.2903,190260.0
2017-10-20 10:20:00,30.18,30.2,30.16,30.19,143273.0,24.2983,24.3144,24.2822,24.3064,143273.0
2017-10-20 10:30:00,30.19,30.21,30.13,30.15,182284.0,24.3064,24.3225,24.2581,24.2742,182284.0
2017-10-20 10:40:00,30.15,30.16,30.13,30.15,112181.0,24.2742,24.2822,24.2581,24.2742,112181.0
2017-10-20 10:50:00,30.14,30.17,30.1,30.11,374649.0,24.2661,24.2903,24.2339,24.242,374649.0
2017-10-20 11:00:00,30.11,30.14,30.11,30.11,109572.0,24.242,24.2661,24.242,24.242,109572.0
2017-10-20 11:10:00,30.11,30.12,30.02,30.04,1357107.0,24.242,24.25,24.1695,24.1856,1357107.0
2017-10-20 11:20:00,30.04,30.1,30.0,30.1,120288.0,24.1856,24.2339,24.1534,24.2339,120288.0
2017-10-20 11:30:00,30.1,30.13,30.09,30.09,33217.0,24.2339,24.2581,24.2259,24.2259,33217.0
2017-10-20 11:40:00,30.1,30.16,30.09,30.15,61741.0,24.2339,24.2822,24.2259,24.2742,61741.0
2017-10-20 11:50:00,30.16,30.17,30.14,30.17,45932.0,24.2822,24.2903,24.2661,24.2903,45932.0
2017-10-20 12:00:00,30.16,30.19,30.16,30.17,45130.0,24.2822,24.3064,24.2822,24.2903,45130.0
2017-10-20 12:10:00,30.18,30.19,30.17,30.17,38317.0,24.2983,24.3064,24.2903,24.2903,38317.0
2017-10-20 12:20:00,30.18,30.21,30.17,30.21,57104.0,24.2983,24.3225,24.2903,24.3225,57104.0
2017-10-20 12:30:00,30.2,30.2,30.12,30.12,69796.0,24.3144,24.3144,24.25,24.25,69796.0
2017-10-20 12:40:00,30.12,30.13,30.1,30.12,53931.0,24.25,24.2581,24.2339,24.25,53931.0
2017-10-20 12:50:00,30.11,30.13,30.1,30.11,56549.0,24.242,24.2581,24.2339,24.242,56549.0
2017-10-20 13:00:00,30.11,30.12,30.1,30.11,51832.0,24.242,24.25,24.2339,24.242,51832.0
2017-10-20 13:10:00,30.1,30.11,30.08,30.09,87413.0,24.2339,24.242,24.2178,24.2259,87413.0
2017-10-20 13:20:00,30.1,30.1,30.09,30.09,29577.0,24.2339,24.2339,24.2259,24.2259,29577.0
2017-10-20 13:30:00,30.1,30.12,30.08,30.1,79704.0,24.2339,24.25,24.2178,24.2339,79704.0
2017-10-20 13:40:00,30.11,30.11,30.09,30.1,38556.0,24.242,24.242,24.2259,24.2339,38556.0
2017-10-20 13:50:00,30.11,30.11,30.09,30.09,49215.0,24.242,24.242,24.2259,24.2259,49215.0
2017-10-20 14:00:00,30.1,30.1,30.09,30.09,49928.0,24.2339,24.2339,24.2259,24.2259,49928.0
2017-10-20 14:10:00,30.09,30.09,30.07,30.09,64751.0,24.2259,24.2259,24.2098,24.2259,64751.0
2017-10-20 14:20:00,30.09,30.1,30.07,30.09,77799.0,24.2259,24.2339,24.2098,24.2259,77799.0
2017-10-20 14:30:00,30.09,30.09,30.06,30.06,82272.0,24.2259,24.2259,24.2017,24.2017,82272.0
2017-10-20 14:40:00,30.07,30.07,30.04,30.05,79801.0,24.2098,24.2098,24.1856,24.1937,79801.0
2017-10-20 14:50:00,30.05,30.05,30.03,30.03,63556.0,24.1937,24.1937,24.1776,24.1776,63556.0
2017-10-20 15:00:00,30.04,30.05,30.02,30.03,152701.0,24.1856,24.1937,24.1695,24.1776,152701.0
2017-10-20 15:10:00,30.03,30.05,30.02,30.04,69641.0,24.1776,24.1937,24.1695,24.1856,69641.0
2017-10-20 15:20:00,30.03,30.04,30.01,30.02,93183.0,24.1776,24.1856,24.1615,24.1695,93183.0
2017-10-20 15:30:00,30.02,30.07,30.02,30.07,105513.0,24.1695,24.2098,24.1695,24.2098,105513.0
2017-10-20 15:40:00,30.06,30.07,30.03,30.03,139858.0,24.2017,24.2098,24.1776,24.1776,139858.0
2017-10-20 15:50:00,30.04,30.07,30.03,30.07,345813.0,24.1856,24.2098,24.1776,24.2098,345813.0
2017-10-23 09:30:00,30.15,30.21,30.11,30.18,502688.0,24.2742,24.3225,24.242,24.2983,502688.0
2017-10-23 09:40:00,30.17,30.18,30.08,30.11,86026.0,24.2903,24.2983,24.2178,24.242,86026.0
2017-10-23 09:50:00,30.12,30.18,30.1,30.16,102255.0,24.25,24.2983,24.2339,24.2822,102255.0
2017-10-23 10:00:00,30.15,30.16,30.14,30.15,92532.0,24.2742,24.2822,24.2661,24.2742,92532.0
2017-10-23 10:10:00,30.15,30.2,30.14,30.18,82694.0,24.2742,24.3144,24.2661,24.2983,82694.0
2017-10-23 10:20:00,30.18,30.18,30.15,30.16,51443.0,24.2983,24.2983,24.2742,24.2822,51443.0
2017-10-23 10:30:00,30.16,30.17,30.15,30.17,68859.0,24.2822,24.2903,24.2742,24.2903,68859.0
2017-10-23 10:40:00,30.16,30.18,30.12,30.17,101512.0,24.2822,24.2983,24.25,24.2903,101512.0
2017-10-23 10:50:00,30.17,30.32,30.17,30.31,751573.0,24.2903,24.4111,24.2903,24.403,751573.0
2017-10-23 11:00:00,30.32,30.33,30.27,30.28,87678.0,24.4111,24.4191,24.3708,24.3789,87678.0
2017-10-23 11:10:00,30.28,30.31,30.26,30.29,142986.0,24.3789,24.403,24.3628,24.3869,142986.0
2017-10-23 11:20:00,30.28,30.3,30.27,30.28,79753.0,24.3789,24.395,24.3708,24.3789,79753.0
2017-10-23 11:30:00,30.28,30.29,30.26,30.27,92173.0,24.3789,24.3869,24.3628,24.3708,92173.0
2017-10-23 11:40:00,30.27,30.35,30.25,30.33,350518.0,24.3708,24.4352,24.3547,24.4191,350518.0
2017-10-23 11:50:00,30.32,30.33,30.28,30.31,69601.0,24.4111,24.4191,24.3789,24.403,69601.0
2017-10-23 12:00:00,30.3,30.32,30.28,30.29,79182.0,24.395,24.4111,24.3789,24.3869,79182.0
2017-10-23 12:10:00,30.29,30.3,30.27,30.29,57138.0,24.3869,24.395,24.3708,24.3869,57138.0
2017-10-23 12:20:00,30.29,30.39,30.28,30.35,253825.0,24.3869,24.4674,24.3789,24.4352,253825.0
2017-10-23 12:30:00,30.35,30.42,30.33,30.36,193169.0,24.4352,24.4916,24.4191,24.4433,193169.0
2017-10-23 12:40:00,30.35,30.37,30.35,30.36,179390.0,24.4352,24.4513,24.4352,24.4433,179390.0
2017-10-23 12:50:00,30.36,30.39,30.34,30.35,177923.0,24.4433,24.4674,24.4272,24.4352,177923.0
2017-10-23 13:00:00,30.35,30.35,30.34,30.35,77646.0,24.4352,24.4352,24.4272,24.4352,77646.0
2017-10-23 13:10:00,30.35,30.35,30.26,30.3,120826.0,24.4352,24.4352,24.3628,24.395,120826.0
2017-10-23 13:20:00,30.3,30.37,30.3,30.34,198726.0,24.395,24.4513,24.395,24.4272,198726.0
2017-10-23 13:30:00,30.35,30.35,30.13,30.13,219376.0,24.4352,24.4352,24.2581,24.2581,219376.0
2017-10-23 13:40:00,30.14,30.16,30.11,30.13,105912.0,24.2661,24.2822,24.242,24.2581,105912.0
2017-10-23 13:50:00,30.13,30.16,30.1,30.16,86300.0,24.2581,24.2822,24.2339,24.2822,86300.0
2017-10-23 14:00:00,30.16,30.28,30.15,30.28,140394.0,24.2822,24.3789,24.2742,24.3789,140394.0
2017-10-23 14:10:00,30.27,30.28,30.25,30.26,168871.0,24.3708,24.3789,24.3547,24.3628,168871.0
2017-10-23 14:20:00,30.27,30.33,30.25,30.33,180736.0,24.3708,24.4191,24.3547,24.4191,180736.0
2017-10-23 14:30:00,30.33,30.34,30.29,30.31,178007.0,24.4191,24.4272,24.3869,24.403,178007.0
2017-10-23 14:40:00,30.31,30.32,30.21,30.24,213998.0,24.403,24.4111,24.3225,24.3466,213998.0
2017-10-23 14:50:00,30.24,30.24,30.19,30.24,156394.0,24.3466,24.3466,24.3064,24.3466,156394.0
2017-10-23 15:00:00,30.24,30.27,30.16,30.18,190831.0,24.3466,24.3708,24.2822,24.2983,190831.0
2017-10-23 15:10:00,30.18,30.18,30.05,30.07,308695.0,24.2983,24.2983,24.1937,24.2098,308695.0
2017-10-23 15:20:00,30.07,30.11,30.02,30.07,361663.0,24.2098,24.242,24.1695,24.2098,361663.0
2017-10-23 15:30:00,30.06,30.08,30.01,30.05,313460.0,24.2017,24.2178,24.1615,24.1937,313460.0
2017-10-23 15:40:00,30.05,30.06,30.01,30.03,633328.0,24.1937,24.2017,24.1615,24.1776,633328.0
2017-10-23 15:50:00,30.02,30.07,29.96,30.02,1547645.0,24.1695,24.2098,24.1212,24.1695,1547645.0
2017-10-24 09:30:00,30.6,31.44,30.3,31.43,1533256.0,24.6365,25.3128,24.395,25.3047,1533256.0
2017-10-24 09:40:00,31.44,31.67,31.34,31.6,1435717.0,25.3128,25.498,25.2323,25.4416,1435717.0
2017-10-24 09:50:00,31.6,31.78,31.58,31.71,850537.0,25.4416,25.5865,25.4255,25.5302,850537.0
2017-10-24 10:00:00,31.7,31.9,31.64,31.89,761486.0,25.5221,25.6831,25.4738,25.6751,761486.0
2017-10-24 10:10:00,31.89,31.9,31.67,31.83,520815.0,25.6751,25.6831,25.498,25.6268,520815.0
2017-10-24 10:20:00,31.83,31.96,31.82,31.92,623401.0,25.6268,25.7314,25.6187,25.6992,623401.0
2017-10-24 10:30:00,31.92,31.93,31.81,31.89,429165.0,25.6992,25.7073,25.6107,25.6751,429165.0
2017-10-24 10:40:00,31.9,31.9,31.65,31.74,480508.0,25.6831,25.6831,25.4819,25.5543,480508.0
2017-10-24 10:50:00,31.74,31.9,31.73,31.89,381112.0,25.5543,25.6831,25.5463,25.6751,381112.0
2017-10-24 11:00:00,31.89,32.0,31.88,31.99,736702.0,25.6751,25.7637,25.667,25.7556,736702.0
2017-10-24 11:10:00,31.99,31.99,31.86,31.88,405660.0,25.7556,25.7556,25.6509,25.667,405660.0
2017-10-24 11:20:00,31.87,31.9,31.8,31.86,439435.0,25.659,25.6831,25.6026,25.6509,439435.0
2017-10-24 11:30:00,31.86,31.92,31.85,31.91,356659.0,25.6509,25.6992,25.6429,25.6912,356659.0
2017-10-24 11:40:00,31.91,31.94,31.88,31.92,332481.0,25.6912,25.7153,25.667,25.6992,332481.0
2017-10-24 11:50:00,31.92,31.98,31.91,31.96,264555.0,25.6992,25.7475,25.6912,25.7314,264555.0
2017-10-24 12:00:00,31.96,32.0,31.91,31.97,284796.0,25.7314,25.7637,25.6912,25.7395,284796.0
2017-10-24 12:10:00,31.96,31.98,31.9,31.91,290760.0,25.7314,25.7475,25.6831,25.6912,290760.0
2017-10-24 12:20:00,31.91,31.96,31.9,31.94,185034.0,25.6912,25.7314,25.6831,25.7153,185034.0
2017-10-24 12:30:00,31.94,32.0,31.92,31.93,349235.0,25.7153,25.7637,25.6992,25.7073,349235.0
2017-10-24 12:40:00,31.93,31.97,31.92,31.96,210343.0,25.7073,25.7395,25.6992,25.7314,210343.0
2017-10-24 12:50:00,31.96,31.96,31.93,31.93,205711.0,25.7314,25.7314,25.7073,25.7073,205711.0
2017-10-24 13:00:00,31.94,31.96,31.93,31.95,186342.0,25.7153,25.7314,25.7073,25.7234,186342.0
2017-10-24 13:10:00,31.95,31.96,31.91,31.96,218444.0,25.7234,25.7314,25.6912,25.7314,218444.0
2017-10-24 13:20:00,31.96,31.96,31.94,31.96,155112.0,25.7314,25.7314,25.7153,25.7314,155112.0
2017-10-24 13:30:00,31.96,31.98,31.94,31.98,213553.0,25.7314,25.7475,25.7153,25.7475,213553.0
2017-10-24 13:40:00,31.98,31.98,31.97,31.98,435842.0,25.7475,25.7475,25.7395,25.7475,435842.0
2017-10-24 13:50:00,31.97,32.13,31.97,32.1,801711.0,25.7395,25.8683,25.7395,25.8442,801711.0
2017-10-24 14:00:00,32.11,32.31,32.1,32.18,807079.0,25.8522,26.0132,25.8442,25.9086,807079.0
2017-10-24 14:10:00,32.18,32.2,32.14,32.2,427834.0,25.9086,25.9247,25.8764,25.9247,427834.0
2017-10-24 14:20:00,32.2,32.28,32.11,32.15,555715.0,25.9247,25.9891,25.8522,25.8844,555715.0
2017-10-24 14:30:00,32.15,32.16,32.12,32.16,382236.0,25.8844,25.8925,25.8603,25.8925,382236.0
2017-10-24 14:40:00,32.16,32.21,32.15,32.2,463967.0,25.8925,25.9327,25.8844,25.9247,463967.0
2017-10-24 14:50:00,32.2,32.22,32.16,32.2,436048.0,25.9247,25.9408,25.8925,25.9247,436048.0
2017-10-24 15:00:00,32.2,32.22,32.07,32.08,679667.0,25.9247,25.9408,25.82,25.8281,679667.0
2017-10-24 15:10:00,32.08,32.2,32.08,32.19,309356.0,25.8281,25.9247,25.8281,25.9166,309356.0
2017-10-24 15:20:00,32.19,32.24,32.17,32.23,580417.0,25.9166,25.9569,25.9005,25.9488,580417.0
2017-10-24 15:30:00,32.23,32.23,32.12,32.18,697608.0,25.9488,25.9488,25.8603,25.9086,697608.0
2017-10-24 15:40:00,32.18,32.2,32.07,32.08,969916.0,25.9086,25.9247,25.82,25.8281,969916.0
2017-10-24 15:50:00,32.08,32.1,31.9,31.94,2545601.0,25.8281,25.8442,25.6831,25.7153,2545601.0
2017-10-25 09:30:00,31.65,31.72,31.28,31.43,1089208.0,25.4819,25.5382,25.184,25.3047,1089208.0
2017-10-25 09:40:00,31.44,31.64,31.43,31.58,493319.0,25.3128,25.4738,25.3047,25.4255,493319.0
2017-10-25 09:50:00,31.59,31.76,31.57,31.73,339002.0,25.4336,25.5704,25.4175,25.5463,339002.0
2017-10-25 10:00:00,31.73,31.76,31.64,31.75,279788.0,25.5463,25.5704,25.4738,25.5624,279788.0
2017-10-25 10:10:00,31.75,31.83,31.69,31.75,220890.0,25.5624,25.6268,25.5141,25.5624,220890.0
2017-10-25 10:20:00,31.74,31.81,31.64,31.66,273181.0,25.5543,25.6107,25.4738,25.4899,273181.0
2017-10-25 10:30:00,31.65,31.67,31.43,31.44,343142.0,25.4819,25.498,25.3047,25.3128,343142.0
2017-10-25 10:40:00,31.43,31.58,31.43,31.53,293213.0,25.3047,25.4255,25.3047,25.3852,293213.0
2017-10-25 10:50:00,31.53,31.65,31.52,31.58,269939.0,25.3852,25.4819,25.3772,25.4255,269939.0
2017-10-25 11:00:00,31.58,31.59,31.43,31.48,261173.0,25.4255,25.4336,25.3047,25.345,261173.0
2017-10-25 11:10:00,31.48,31.52,31.42,31.42,199078.0,25.345,25.3772,25.2967,25.2967,199078.0
2017-10-25 11:20:00,31.43,31.47,31.38,31.39,197150.0,25.3047,25.3369,25.2645,25.2725,197150.0
2017-10-25 11:30:00,31.39,31.46,31.34,31.45,216906.0,25.2725,25.3289,25.2323,25.3208,216906.0
2017-10-25 11:40:00,31.45,31.49,31.42,31.46,158018.0,25.3208,25.353,25.2967,25.3289,158018.0
2017-10-25 11:50:00,31.46,31.49,31.41,31.42,170914.0,25.3289,25.353,25.2886,25.2967,170914.0
2017-10-25 12:00:00,31.41,31.42,31.34,31.4,135952.0,25.2886,25.2967,25.2323,25.2806,135952.0
2017-10-25 12:10:00,31.41,31.41,31.08,31.23,347108.0,25.2886,25.2886,25.0229,25.1437,347108.0
2017-10-25 12:20:00,31.23,31.27,31.16,31.17,153117.0,25.1437,25.1759,25.0874,25.0954,153117.0
2017-10-25 12:30:00,31.18,31.23,31.1,31.21,205967.0,25.1035,25.1437,25.039,25.1276,205967.0
2017-10-25 12:40:00,31.2,31.28,31.2,31.27,149953.0,25.1196,25.184,25.1196,25.1759,149953.0
2017-10-25 12:50:00,31.27,31.32,31.25,31.3,140214.0,25.1759,25.2162,25.1598,25.2001,140214.0
2017-10-25 13:00:00,31.3,31.32,31.26,31.31,129902.0,25.2001,25.2162,25.1679,25.2081,129902.0
2017-10-25 13:10:00,31.31,31.4,31.31,31.38,122077.0,25.2081,25.2806,25.2081,25.2645,122077.0
2017-10-25 13:20:00,31.38,31.43,31.37,31.41,133508.0,25.2645,25.3047,25.2564,25.2886,133508.0
2017-10-25 13:30:00,31.41,31.5,31.4,31.47,103901.0,25.2886,25.3611,25.2806,25.3369,103901.0
2017-10-25 13:40:00,31.46,31.52,31.45,31.5,75844.0,25.3289,25.3772,25.3208,25.3611,75844.0
2017-10-25 13:50:00,31.5,31.55,31.49,31.49,128423.0,25.3611,25.4013,25.353,25.353,128423.0
2017-10-25 14:00:00,31.5,31.56,31.49,31.55,90900.0,25.3611,25.4094,25.353,25.4013,90900.0
2017-10-25 14:10:00,31.54,31.57,31.51,31.56,96817.0,25.3933,25.4175,25.3691,25.4094,96817.0
2017-10-25 14:20:00,31.57,31.62,31.55,31.6,132675.0,25.4175,25.4577,25.4013,25.4416,132675.0
2017-10-25 14:30:00,31.59,31.61,31.55,31.58,116853.0,25.4336,25.4497,25.4013,25.4255,116853.0
2017-10-25 14:40:00,31.57,31.63,31.56,31.63,111521.0,25.4175,25.4658,25.4094,25.4658,111521.0
2017-10-25 14:50:00,31.63,31.68,31.6,31.66,101904.0,25.4658,25.506,25.4416,25.4899,101904.0
2017-10-25 15:00:00,31.66,31.68,31.6,31.62,172996.0,25.4899,25.506,25.4416,25.4577,172996.0
2017-10-25 15:10:00,31.62,31.64,31.57,31.57,170020.0,25.4577,25.4738,25.4175,25.4175,170020.0
2017-10-25 15:20:00,31.57,31.6,31.55,31.55,177058.0,25.4175,25.4416,25.4013,25.4013,177058.0
2017-10-25 15:30:00,31.56,31.58,31.54,31.55,228956.0,25.4094,25.4255,25.3933,25.4013,228956.0
2017-10-25 15:40:00,31.55,31.57,31.51,31.51,308493.0,25.4013,25.4175,25.3691,25.3691,308493.0
2017-10-25 15:50:00,31.52,31.58,31.5,31.55,959304.0,25.3772,25.4255,25.3611,25.4013,959304.0
2017-10-26 09:30:00,31.54,31.74,31.53,31.57,350061.0,25.3933,25.5543,25.3852,25.4175,350061.0
2017-10-26 09:40:00,31.56,31.63,31.53,31.61,154712.0,25.4094,25.4658,25.3852,25.4497,154712.0
2017-10-26 09:50:00,31.62,31.64,31.58,31.64,160537.0,25.4577,25.4738,25.4255,25.4738,160537.0
2017-10-26 10:00:00,31.65,31.73,31.62,31.65,147974.0,25.4819,25.5463,25.4577,25.4819,147974.0
2017-10-26 10:10:00,31.64,31.67,31.63,31.67,171568.0,25.4738,25.498,25.4658,25.498,171568.0
2017-10-26 10:20:00,31.67,31.82,31.66,31.82,139325.0,25.498,25.6187,25.4899,25.6187,139325.0
2017-10-26 10:30:00,31.82,31.85,31.78,31.78,145341.0,25.6187,25.6429,25.5865,25.5865,145341.0
2017-10-26 10:40:00,31.79,31.8,31.74,31.74,77923.0,25.5946,25.6026,25.5543,25.5543,77923.0
2017-10-26 10:50:00,31.74,31.8,31.74,31.77,100067.0,25.5543,25.6026,25.5543,25.5785,100067.0
2017-10-26 11:00:00,31.76,31.81,31.76,31.78,76929.0,25.5704,25.6107,25.5704,25.5865,76929.0
2017-10-26 11:10:00,31.77,31.78,31.7,31.71,125819.0,25.5785,25.5865,25.5221,25.5302,125819.0
2017-10-26 11:20:00,31.71,31.76,31.7,31.75,92067.0,25.5302,25.5704,25.5221,25.5624,92067.0
2017-10-26 11:30:00,31.75,31.8,31.75,31.8,79369.0,25.5624,25.6026,25.5624,25.6026,79369.0
2017-10-26 11:40:00,31.8,31.8,31.77,31.8,86629.0,25.6026,25.6026,25.5785,25.6026,86629.0
2017-10-26 11:50:00,31.79,31.85,31.79,31.85,109774.0,25.5946,25.6429,25.5946,25.6429,109774.0
2017-10-26 12:00:00,31.84,31.88,31.82,31.88,82591.0,25.6348,25.667,25.6187,25.667,82591.0
2017-10-26 12:10:00,31.88,31.9,31.87,31.88,92164.0,25.667,25.6831,25.659,25.667,92164.0
2017-10-26 12:20:00,31.89,31.91,31.88,31.9,118389.0,25.6751,25.6912,25.667,25.6831,118389.0
2017-10-26 12:30:00,31.9,31.91,31.84,31.85,83544.0,25.6831,25.6912,25.6348,25.6429,83544.0
2017-10-26 12:40:00,31.85,31.94,31.84,31.93,282067.0,25.6429,25.7153,25.6348,25.7073,282067.0
2017-10-26 12:50:00,31.93,31.94,31.92,31.93,91664.0,25.7073,25.7153,25.6992,25.7073,91664.0
2017-10-26 13:00:00,31.92,31.93,31.91,31.91,62281.0,25.6992,25.7073,25.6912,25.6912,62281.0
2017-10-26 13:10:00,31.91,31.93,31.9,31.91,66518.0,25.6912,25.7073,25.6831,25.6912,66518.0
2017-10-26 13:20:00,31.91,31.91,31.89,31.89,49521.0,25.6912,25.6912,25.6751,25.6751,49521.0
2017-10-26 13:30:00,31.89,31.9,31.87,31.87,48702.0,25.6751,25.6831,25.659,25.659,48702.0
2017-10-26 13:40:00,31.87,31.88,31.87,31.88,19081.0,25.659,25.667,25.659,25.667,19081.0
2017-10-26 13:50:00,31.88,31.91,31.87,31.89,115558.0,25.667,25.6912,25.659,25.6751,115558.0
2017-10-26 14:00:00,31.89,31.94,31.89,31.93,85007.0,25.6751,25.7153,25.6751,25.7073,85007.0
2017-10-26 14:10:00,31.94,31.94,31.89,31.92,101081.0,25.7153,25.7153,25.6751,25.6992,101081.0
2017-10-26 14:20:00,31.92,31.92,31.9,31.91,66413.0,25.6992,25.6992,25.6831,25.6912,66413.0
2017-10-26 14:30:00,31.91,31.94,31.91,31.93,105305.0,25.6912,25.7153,25.6912,25.7073,105305.0
2017-10-26 14:40:00,31.93,31.94,31.92,31.93,80741.0,25.7073,25.7153,25.6992,25.7073,80741.0
2017-10-26 14:50:00,31.93,31.94,31.9,31.9,66740.0,25.7073,25.7153,25.6831,25.6831,66740.0
2017-10-26 15:00:00,31.91,31.91,31.86,31.86,89023.0,25.6912,25.6912,25.6509,25.6509,89023.0
2017-10-26 15:10:00,31.86,31.86,31.81,31.82,88685.0,25.6509,25.6509,25.6107,25.6187,88685.0
2017-10-26 15:20:00,31.81,31.82,31.78,31.79,185127.0,25.6107,25.6187,25.5865,25.5946,185127.0
2017-10-26 15:30:00,31.79,31.83,31.78,31.8,184388.0,25.5946,25.6268,25.5865,25.6026,184388.0
2017-10-26 15:40:00,31.79,31.79,31.75,31.76,300570.0,25.5946,25.5946,25.5624,25.5704,300570.0
2017-10-26 15:50:00,31.76,31.79,31.69,31.69,787416.0,25.5704,25.5946,25.5141,25.5141,787416.0
2017-10-27 09:30:00,31.75,31.9,31.66,31.84,267202.0,25.5624,25.6831,25.4899,25.6348,267202.0
2017-10-27 09:40:00,31.84,31.9,31.83,31.85,140792.0,25.6348,25.6831,25.6268,25.6429,140792.0
2017-10-27 09:50:00,31.86,31.87,31.66,31.72,180947.0,25.6509,25.659,25.4899,25.5382,180947.0
2017-10-27 10:00:00,31.72,31.85,31.7,31.8,186469.0,25.5382,25.6429,25.5221,25.6026,186469.0
2017-10-27 10:10:00,31.8,31.83,31.78,31.81,134176.0,25.6026,25.6268,25.5865,25.6107,134176.0
2017-10-27 10:20:00,31.81,31.86,31.79,31.84,122614.0,25.6107,25.6509,25.5946,25.6348,122614.0
2017-10-27 10:30:00,31.85,31.89,31.83,31.88,74645.0,25.6429,25.6751,25.6268,25.667,74645.0
2017-10-27 10:40:00,31.87,31.89,31.82,31.83,201871.0,25.659,25.6751,25.6187,25.6268,201871.0
2017-10-27 10:50:00,31.84,31.87,31.83,31.86,87933.0,25.6348,25.659,25.6268,25.6509,87933.0
2017-10-27 11:00:00,31.86,31.89,31.84,31.87,118803.0,25.6509,25.6751,25.6348,25.659,118803.0
2017-10-27 11:10:00,31.87,31.88,31.85,31.87,62674.0,25.659,25.667,25.6429,25.659,62674.0
2017-10-27 11:20:00,31.88,31.89,31.87,31.88,88581.0,25.667,25.6751,25.659,25.667,88581.0
2017-10-27 11:30:00,31.88,31.9,31.88,31.9,58780.0,25.667,25.6831,25.667,25.6831,58780.0
2017-10-27 11:40:00,31.9,31.94,31.89,31.92,75303.0,25.6831,25.7153,25.6751,25.6992,75303.0
2017-10-27 11:50:00,31.92,31.94,31.91,31.94,58477.0,25.6992,25.7153,25.6912,25.7153,58477.0
2017-10-27 12:00:00,31.94,31.95,31.92,31.95,87178.0,25.7153,25.7234,25.6992,25.7234,87178.0
2017-10-27 12:10:00,31.94,31.95,31.94,31.94,18708.0,25.7153,25.7234,25.7153,25.7153,18708.0
2017-10-27 12:20:00,31.95,31.95,31.89,31.89,70374.0,25.7234,25.7234,25.6751,25.6751,70374.0
2017-10-27 12:30:00,31.89,31.95,31.89,31.95,68900.0,25.6751,25.7234,25.6751,25.7234,68900.0
2017-10-27 12:40:00,31.94,31.96,31.93,31.95,67057.0,25.7153,25.7314,25.7073,25.7234,67057.0
2017-10-27 12:50:00,31.95,31.95,31.93,31.95,35195.0,25.7234,25.7234,25.7073,25.7234,35195.0
2017-10-27 13:00:00,31.95,31.96,31.93,31.93,81814.0,25.7234,25.7314,25.7073,25.7073,81814.0
2017-10-27 13:10:00,31.94,31.95,31.91,31.92,52725.0,25.7153,25.7234,25.6912,25.6992,52725.0
2017-10-27 13:20:00,31.92,31.92,31.85,31.87,42433.0,25.6992,25.6992,25.6429,25.659,42433.0
2017-10-27 13:30:00,31.87,31.88,31.86,31.87,53866.0,25.659,25.667,25.6509,25.659,53866.0
2017-10-27 13:40:00,31.88,31.89,31.87,31.88,49734.0,25.667,25.6751,25.659,25.667,49734.0
2017-10-27 13:50:00,31.89,31.93,31.88,31.91,45219.0,25.6751,25.7073,25.667,25.6912,45219.0
2017-10-27 14:00:00,31.92,31.94,31.91,31.92,49325.0,25.6992,25.7153,25.6912,25.6992,49325.0
2017-10-27 14:10:00,31.92,31.92,31.89,31.89,92339.0,25.6992,25.6992,25.6751,25.6751,92339.0
2017-10-27 14:20:00,31.9,31.9,31.87,31.87,82671.0,25.6831,25.6831,25.659,25.659,82671.0
2017-10-27 14:30:00,31.87,31.88,31.83,31.83,64444.0,25.659,25.667,25.6268,25.6268,64444.0
2017-10-27 14:40:00,31.84,31.84,31.78,31.78,114254.0,25.6348,25.6348,25.5865,25.5865,114254.0
2017-10-27 14:50:00,31.78,31.81,31.78,31.78,39683.0,25.5865,25.6107,25.5865,25.5865,39683.0
2017-10-27 15:00:00,31.78,31.78,31.74,31.76,79833.0,25.5865,25.5865,25.5543,25.5704,79833.0
2017-10-27 15:10:00,31.76,31.76,31.72,31.72,69874.0,25.5704,25.5704,25.5382,25.5382,69874.0
2017-10-27 15:20:00,31.72,31.73,31.71,31.71,91238.0,25.5382,25.5463,25.5302,25.5302,91238.0
2017-10-27 15:30:00,31.71,31.72,31.63,31.64,257830.0,25.5302,25.5382,25.4658,25.4738,257830.0
2017-10-27 15:40:00,31.64,31.64,31.55,31.55,362687.0,25.4738,25.4738,25.4013,25.4013,362687.0
2017-10-27 15:50:00,31.56,31.59,31.5,31.52,937548.0,25.4094,25.4336,25.3611,25.3772,937548.0
2017-10-30 09:30:00,31.5,31.6,31.32,31.51,160478.0,25.3611,25.4416,25.2162,25.3691,160478.0
2017-10-30 09:40:00,31.51,31.56,31.5,31.51,85324.0,25.3691,25.4094,25.3611,25.3691,85324.0
2017-10-30 09:50:00,31.51,31.54,31.48,31.48,49566.0,25.3691,25.3933,25.345,25.345,49566.0
2017-10-30 10:00:00,31.48,31.53,31.48,31.51,52279.0,25.345,25.3852,25.345,25.3691,52279.0
2017-10-30 10:10:00,31.5,31.51,31.45,31.49,88619.0,25.3611,25.3691,25.3208,25.353,88619.0
2017-10-30 10:20:00,31.5,31.5,31.4,31.44,83358.0,25.3611,25.3611,25.2806,25.3128,83358.0
2017-10-30 10:30:00,31.44,31.46,31.42,31.45,61261.0,25.3128,25.3289,25.2967,25.3208,61261.0
2017-10-30 10:40:00,31.45,31.47,31.42,31.44,64674.0,25.3208,25.3369,25.2967,25.3128,64674.0
2017-10-30 10:50:00,31.44,31.44,31.39,31.39,61222.0,25.3128,25.3128,25.2725,25.2725,61222.0
2017-10-30 11:00:00,31.39,31.43,31.38,31.43,59653.0,25.2725,25.3047,25.2645,25.3047,59653.0
2017-10-30 11:10:00,31.43,31.46,31.43,31.43,66802.0,25.3047,25.3289,25.3047,25.3047,66802.0
2017-10-30 11:20:00,31.44,31.44,31.35,31.35,74278.0,25.3128,25.3128,25.2403,25.2403,74278.0
2017-10-30 11:30:00,31.35,31.38,31.33,31.36,91540.0,25.2403,25.2645,25.2242,25.2484,91540.0
2017-10-30 11:40:00,31.35,31.36,31.3,31.3,121316.0,25.2403,25.2484,25.2001,25.2001,121316.0
2017-10-30 11:50:00,31.3,31.32,31.27,31.3,86309.0,25.2001,25.2162,25.1759,25.2001,86309.0
2017-10-30 12:00:00,31.3,31.31,31.26,31.27,91794.0,25.2001,25.2081,25.1679,25.1759,91794.0
2017-10-30 12:10:00,31.27,31.27,31.2,31.21,106210.0,25.1759,25.1759,25.1196,25.1276,106210.0
2017-10-30 12:20:00,31.21,31.22,31.2,31.21,85337.0,25.1276,25.1357,25.1196,25.1276,85337.0
2017-10-30 12:30:00,31.21,31.34,31.2,31.34,65742.0,25.1276,25.2323,25.1196,25.2323,65742.0
2017-10-30 12:40:00,31.34,31.38,31.32,31.38,39390.0,25.2323,25.2645,25.2162,25.2645,39390.0
2017-10-30 12:50:00,31.38,31.39,31.36,31.38,48194.0,25.2645,25.2725,25.2484,25.2645,48194.0
2017-10-30 13:00:00,31.38,31.39,31.37,31.38,30741.0,25.2645,25.2725,25.2564,25.2645,30741.0
2017-10-30 13:10:00,31.38,31.38,31.35,31.37,52962.0,25.2645,25.2645,25.2403,25.2564,52962.0
2017-10-30 13:20:00,31.37,31.38,31.36,31.37,52426.0,25.2564,25.2645,25.2484,25.2564,52426.0
2017-10-30 13:30:00,31.37,31.39,31.34,31.35,55707.0,25.2564,25.2725,25.2323,25.2403,55707.0
2017-10-30 13:40:00,31.34,31.35,31.31,31.35,48779.0,25.2323,25.2403,25.2081,25.2403,48779.0
2017-10-30 13:50:00,31.35,31.36,31.31,31.32,65769.0,25.2403,25.2484,25.2081,25.2162,65769.0
2017-10-30 14:00:00,31.32,31.32,31.29,31.31,62801.0,25.2162,25.2162,25.192,25.2081,62801.0
2017-10-30 14:10:00,31.3,31.32,31.28,31.3,79235.0,25.2001,25.2162,25.184,25.2001,79235.0
2017-10-30 14:20:00,31.3,31.3,31.18,31.21,175162.0,25.2001,25.2001,25.1035,25.1276,175162.0
2017-10-30 14:30:00,31.21,31.28,31.19,31.25,120946.0,25.1276,25.184,25.1115,25.1598,120946.0
2017-10-30 14:40:00,31.26,31.26,31.22,31.25,112758.0,25.1679,25.1679,25.1357,25.1598,112758.0
2017-10-30 14:50:00,31.26,31.28,31.25,31.26,91206.0,25.1679,25.184,25.1598,25.1679,91206.0
2017-10-30 15:00:00,31.26,31.28,31.25,31.26,96075.0,25.1679,25.184,25.1598,25.1679,96075.0
2017-10-30 15:10:00,31.26,31.27,31.2,31.21,116379.0,25.1679,25.1759,25.1196,25.1276,116379.0
2017-10-30 15:20:00,31.2,31.26,31.2,31.25,90328.0,25.1196,25.1679,25.1196,25.1598,90328.0
2017-10-30 15:30:00,31.25,31.26,31.23,31.25,132872.0,25.1598,25.1679,25.1437,25.1598,132872.0
2017-10-30 15:40:00,31.26,31.3,31.25,31.29,177122.0,25.1679,25.2001,25.1598,25.192,177122.0
2017-10-30 15:50:00,31.3,31.31,31.27,31.27,351312.0,25.2001,25.2081,25.1759,25.1759,351312.0
2017-10-31 09:30:00,31.5,31.5,31.32,31.41,134859.0,25.3611,25.3611,25.2162,25.2886,134859.0
2017-10-31 09:40:00,31.41,31.49,31.4,31.47,62836.0,25.2886,25.353,25.2806,25.3369,62836.0
2017-10-31 09:50:00,31.47,31.47,31.32,31.38,93683.0,25.3369,25.3369,25.2162,25.2645,93683.0
2017-10-31 10:00:00,31.38,31.38,31.33,31.35,59895.0,25.2645,25.2645,25.2242,25.2403,59895.0
2017-10-31 10:10:00,31.35,31.35,31.25,31.25,88126.0,25.2403,25.2403,25.1598,25.1598,88126.0
2017-10-31 10:20:00,31.26,31.31,31.25,31.31,112997.0,25.1679,25.2081,25.1598,25.2081,112997.0
2017-10-31 10:30:00,31.31,31.31,31.29,31.31,74166.0,25.2081,25.2081,25.192,25.2081,74166.0
2017-10-31 10:40:00,31.31,31.37,31.29,31.37,90977.0,25.2081,25.2564,25.192,25.2564,90977.0
2017-10-31 10:50:00,31.37,31.39,31.36,31.38,46895.0,25.2564,25.2725,25.2484,25.2645,46895.0
2017-10-31 11:00:00,31.38,31.39,31.36,31.38,120253.0,25.2645,25.2725,25.2484,25.2645,120253.0
2017-10-31 11:10:00,31.38,31.44,31.36,31.44,72031.0,25.2645,25.3128,25.2484,25.3128,72031.0
2017-10-31 11:20:00,31.44,31.44,31.4,31.41,68601.0,25.3128,25.3128,25.2806,25.2886,68601.0
2017-10-31 11:30:00,31.41,31.42,31.38,31.4,59262.0,25.2886,25.2967,25.2645,25.2806,59262.0
2017-10-31 11:40:00,31.4,31.42,31.38,31.4,61050.0,25.2806,25.2967,25.2645,25.2806,61050.0
2017-10-31 11:50:00,31.4,31.46,31.4,31.46,76114.0,25.2806,25.3289,25.2806,25.3289,76114.0
2017-10-31 12:00:00,31.45,31.46,31.42,31.45,60059.0,25.3208,25.3289,25.2967,25.3208,60059.0
2017-10-31 12:10:00,31.45,31.47,31.44,31.46,40321.0,25.3208,25.3369,25.3128,25.3289,40321.0
2017-10-31 12:20:00,31.46,31.5,31.46,31.5,64821.0,25.3289,25.3611,25.3289,25.3611,64821.0
2017-10-31 12:30:00,31.49,31.53,31.49,31.53,89501.0,25.353,25.3852,25.353,25.3852,89501.0
2017-10-31 12:40:00,31.53,31.55,31.52,31.53,75208.0,25.3852,25.4013,25.3772,25.3852,75208.0
2017-10-31 12:50:00,31.52,31.53,31.42,31.43,92280.0,25.3772,25.3852,25.2967,25.3047,92280.0
2017-10-31 13:00:00,31.43,31.43,31.38,31.38,81031.0,25.3047,25.3047,25.2645,25.2645,81031.0
2017-10-31 13:10:00,31.38,31.41,31.36,31.4,98226.0,25.2645,25.2886,25.2484,25.2806,98226.0
2017-10-31 13:20:00,31.4,31.4,31.34,31.36,84019.0,25.2806,25.2806,25.2323,25.2484,84019.0
2017-10-31 13:30:00,31.35,31.37,31.33,31.35,96129.0,25.2403,25.2564,25.2242,25.2403,96129.0
2017-10-31 13:40:00,31.34,31.35,31.3,31.32,104992.0,25.2323,25.2403,25.2001,25.2162,104992.0
2017-10-31 13:50:00,31.32,31.38,31.31,31.38,99220.0,25.2162,25.2645,25.2081,25.2645,99220.0
2017-10-31 14:00:00,31.38,31.38,31.34,31.35,69213.0,25.2645,25.2645,25.2323,25.2403,69213.0
2017-10-31 14:10:00,31.35,31.37,31.32,31.37,85033.0,25.2403,25.2564,25.2162,25.2564,85033.0
2017-10-31 14:20:00,31.37,31.37,31.34,31.37,88810.0,25.2564,25.2564,25.2323,25.2564,88810.0
2017-10-31 14:30:00,31.36,31.37,31.34,31.34,87917.0,25.2484,25.2564,25.2323,25.2323,87917.0
2017-10-31 14:40:00,31.34,31.35,31.31,31.33,88910.0,25.2323,25.2403,25.2081,25.2242,88910.0
2017-10-31 14:50:00,31.33,31.39,31.32,31.39,81666.0,25.2242,25.2725,25.2162,25.2725,81666.0
2017-10-31 15:00:00,31.39,31.42,31.38,31.39,164785.0,25.2725,25.2967,25.2645,25.2725,164785.0
2017-10-31 15:10:00,31.39,31.41,31.38,31.38,137539.0,25.2725,25.2886,25.2645,25.2645,137539.0
2017-10-31 15:20:00,31.38,31.4,31.36,31.36,128042.0,25.2645,25.2806,25.2484,25.2484,128042.0
2017-10-31 15:30:00,31.37,31.38,31.35,31.38,120905.0,25.2564,25.2645,25.2403,25.2645,120905.0
2017-10-31 15:40:00,31.38,31.38,31.31,31.33,200863.0,25.2645,25.2645,25.2081,25.2242,200863.0
2017-10-31 15:50:00,31.33,31.33,31.3,31.31,405855.0,25.2242,25.2242,25.2001,25.2081,405855.0
2017-11-01 09:30:00,31.55,31.6,31.41,31.59,163278.0,25.4013,25.4416,25.2886,25.4336,163278.0
2017-11-01 09:40:00,31.59,31.7,31.57,31.7,220532.0,25.4336,25.5221,25.4175,25.5221,220532.0
2017-11-01 09:50:00,31.7,31.74,31.69,31.72,172822.0,25.5221,25.5543,25.5141,25.5382,172822.0
2017-11-01 10:00:00,31.72,31.72,31.66,31.7,83619.0,25.5382,25.5382,25.4899,25.5221,83619.0
2017-11-01 10:10:00,31.7,31.73,31.66,31.73,104010.0,25.5221,25.5463,25.4899,25.5463,104010.0
2017-11-01 10:20:00,31.72,31.75,31.7,31.7,101653.0,25.5382,25.5624,25.5221,25.5221,101653.0
2017-11-01 10:30:00,31.71,31.73,31.66,31.67,121892.0,25.5302,25.5463,25.4899,25.498,121892.0
2017-11-01 10:40:00,31.67,31.68,31.63,31.64,108899.0,25.498,25.506,25.4658,25.4738,108899.0
2017-11-01 10:50:00,31.65,31.65,31.6,31.61,141234.0,25.4819,25.4819,25.4416,25.4497,141234.0
2017-11-01 11:00:00,31.61,31.68,31.6,31.68,105925.0,25.4497,25.506,25.4416,25.506,105925.0
2017-11-01 11:10:00,31.69,31.7,31.66,31.68,62311.0,25.5141,25.5221,25.4899,25.506,62311.0
2017-11-01 11:20:00,31.68,31.7,31.67,31.68,60161.0,25.506,25.5221,25.498,25.506,60161.0
2017-11-01 11:30:00,31.69,31.69,31.58,31.58,82718.0,25.5141,25.5141,25.4255,25.4255,82718.0
2017-11-01 11:40:00,31.58,31.6,31.57,31.6,104728.0,25.4255,25.4416,25.4175,25.4416,104728.0
2017-11-01 11:50:00,31.6,31.61,31.56,31.57,94567.0,25.4416,25.4497,25.4094,25.4175,94567.0
2017-11-01 12:00:00,31.58,31.59,31.56,31.58,47339.0,25.4255,25.4336,25.4094,25.4255,47339.0
2017-11-01 12:10:00,31.58,31.59,31.54,31.54,50311.0,25.4255,25.4336,25.3933,25.3933,50311.0
2017-11-01 12:20:00,31.55,31.56,31.53,31.54,26499.0,25.4013,25.4094,25.3852,25.3933,26499.0
2017-11-01 12:30:00,31.54,31.55,31.49,31.51,93884.0,25.3933,25.4013,25.353,25.3691,93884.0
2017-11-01 12:40:00,31.51,31.53,31.51,31.53,46487.0,25.3691,25.3852,25.3691,25.3852,46487.0
2017-11-01 12:50:00,31.53,31.53,31.47,31.47,43289.0,25.3852,25.3852,25.3369,25.3369,43289.0
2017-11-01 13:00:00,31.47,31.48,31.37,31.38,165931.0,25.3369,25.345,25.2564,25.2645,165931.0
2017-11-01 13:10:00,31.39,31.41,31.37,31.41,44779.0,25.2725,25.2886,25.2564,25.2886,44779.0
2017-11-01 13:20:00,31.4,31.47,31.38,31.45,68776.0,25.2806,25.3369,25.2645,25.3208,68776.0
2017-11-01 13:30:00,31.45,31.46,31.44,31.45,45187.0,25.3208,25.3289,25.3128,25.3208,45187.0
2017-11-01 13:40:00,31.45,31.47,31.44,31.44,45626.0,25.3208,25.3369,25.3128,25.3128,45626.0
2017-11-01 13:50:00,31.45,31.45,31.41,31.43,68148.0,25.3208,25.3208,25.2886,25.3047,68148.0
2017-11-01 14:00:00,31.43,31.46,31.42,31.43,89078.0,25.3047,25.3289,25.2967,25.3047,89078.0
2017-11-01 14:10:00,31.44,31.53,31.44,31.5,135088.0,25.3128,25.3852,25.3128,25.3611,135088.0
2017-11-01 14:20:00,31.51,31.56,31.5,31.55,218779.0,25.3691,25.4094,25.3611,25.4013,218779.0
2017-11-01 14:30:00,31.56,31.58,31.55,31.58,144944.0,25.4094,25.4255,25.4013,25.4255,144944.0
2017-11-01 14:40:00,31.58,31.62,31.57,31.6,110550.0,25.4255,25.4577,25.4175,25.4416,110550.0
2017-11-01 14:50:00,31.61,31.62,31.57,31.61,78066.0,25.4497,25.4577,25.4175,25.4497,78066.0
2017-11-01 15:00:00,31.61,31.63,31.6,31.62,110128.0,25.4497,25.4658,25.4416,25.4577,110128.0
2017-11-01 15:10:00,31.62,31.63,31.57,31.57,104630.0,25.4577,25.4658,25.4175,25.4175,104630.0
2017-11-01 15:20:00,31.57,31.6,31.56,31.59,101284.0,25.4175,25.4416,25.4094,25.4336,101284.0
2017-11-01 15:30:00,31.6,31.64,31.58,31.64,207182.0,25.4416,25.4738,25.4255,25.4738,207182.0
2017-11-01 15:40:00,31.64,31.66,31.6,31.6,263597.0,25.4738,25.4899,25.4416,25.4416,263597.0
2017-11-01 15:50:00,31.61,31.63,31.57,31.63,470967.0,25.4497,25.4658,25.4175,25.4658,470967.0
2017-11-02 09:30:00,31.63,31.68,31.53,31.59,166683.0,25.4658,25.506,25.3852,25.4336,166683.0
2017-11-02 09:40:00,31.59,31.6,31.51,31.56,74080.0,25.4336,25.4416,25.3691,25.4094,74080.0
2017-11-02 09:50:00,31.57,31.67,31.56,31.6,97738.0,25.4175,25.498,25.4094,25.4416,97738.0
2017-11-02 10:00:00,31.59,31.6,31.43,31.44,118226.0,25.4336,25.4416,25.3047,25.3128,118226.0
2017-11-02 10:10:00,31.45,31.5,31.39,31.47,89935.0,25.3208,25.3611,25.2725,25.3369,89935.0
2017-11-02 10:20:00,31.47,31.51,31.44,31.48,54037.0,25.3369,25.3691,25.3128,25.345,54037.0
2017-11-02 10:30:00,31.49,31.55,31.49,31.53,47903.0,25.353,25.4013,25.353,25.3852,47903.0
2017-11-02 10:40:00,31.52,31.58,31.52,31.55,69088.0,25.3772,25.4255,25.3772,25.4013,69088.0
2017-11-02 10:50:00,31.55,31.57,31.54,31.55,47530.0,25.4013,25.4175,25.3933,25.4013,47530.0
2017-11-02 11:00:00,31.55,31.63,31.55,31.59,55232.0,25.4013,25.4658,25.4013,25.4336,55232.0
2017-11-02 11:10:00,31.59,31.61,31.56,31.56,54510.0,25.4336,25.4497,25.4094,25.4094,54510.0
2017-11-02 11:20:00,31.56,31.59,31.53,31.53,73280.0,25.4094,25.4336,25.3852,25.3852,73280.0
2017-11-02 11:30:00,31.54,31.54,31.47,31.48,57335.0,25.3933,25.3933,25.3369,25.345,57335.0
2017-11-02 11:40:00,31.48,31.57,31.48,31.53,89336.0,25.345,25.4175,25.345,25.3852,89336.0
2017-11-02 11:50:00,31.54,31.56,31.52,31.53,56177.0,25.3933,25.4094,25.3772,25.3852,56177.0
2017-11-02 12:00:00,31.52,31.6,31.49,31.59,134564.0,25.3772,25.4416,25.353,25.4336,134564.0
2017-11-02 12:10:00,31.6,31.63,31.57,31.6,69835.0,25.4416,25.4658,25.4175,25.4416,69835.0
2017-11-02 12:20:00,31.59,31.62,31.58,31.62,44818.0,25.4336,25.4577,25.4255,25.4577,44818.0
2017-11-02 12:30:00,31.62,31.62,31.57,31.59,83622.0,25.4577,25.4577,25.4175,25.4336,83622.0
2017-11-02 12:40:00,31.59,31.62,31.57,31.62,45979.0,25.4336,25.4577,25.4175,25.4577,45979.0
2017-11-02 12:50:00,31.62,31.65,31.61,31.63,35456.0,25.4577,25.4819,25.4497,25.4658,35456.0
2017-11-02 13:00:00,31.63,31.64,31.57,31.58,30695.0,25.4658,25.4738,25.4175,25.4255,30695.0
2017-11-02 13:10:00,31.58,31.6,31.57,31.59,36706.0,25.4255,25.4416,25.4175,25.4336,36706.0
2017-11-02 13:20:00,31.59,31.59,31.56,31.57,31786.0,25.4336,25.4336,25.4094,25.4175,31786.0
2017-11-02 13:30:00,31.56,31.57,31.52,31.52,38093.0,25.4094,25.4175,25.3772,25.3772,38093.0
2017-11-02 13:40:00,31.52,31.54,31.51,31.52,41273.0,25.3772,25.3933,25.3691,25.3772,41273.0
2017-11-02 13:50:00,31.52,31.55,31.51,31.55,44987.0,25.3772,25.4013,25.3691,25.4013,44987.0
2017-11-02 14:00:00,31.55,31.61,31.54,31.61,79956.0,25.4013,25.4497,25.3933,25.4497,79956.0
2017-11-02 14:10:00,31.61,31.63,31.57,31.57,36800.0,25.4497,25.4658,25.4175,25.4175,36800.0
2017-11-02 14:20:00,31.57,31.62,31.57,31.62,128833.0,25.4175,25.4577,25.4175,25.4577,128833.0
2017-11-02 14:30:00,31.62,31.63,31.6,31.61,66940.0,25.4577,25.4658,25.4416,25.4497,66940.0
2017-11-02 14:40:00,31.61,31.62,31.57,31.58,91544.0,25.4497,25.4577,25.4175,25.4255,91544.0
2017-11-02 14:50:00,31.57,31.58,31.53,31.54,80233.0,25.4175,25.4255,25.3852,25.3933,80233.0
2017-11-02 15:00:00,31.54,31.57,31.53,31.56,67684.0,25.3933,25.4175,25.3852,25.4094,67684.0
2017-11-02 15:10:00,31.56,31.59,31.55,31.57,50807.0,25.4094,25.4336,25.4013,25.4175,50807.0
2017-11-02 15:20:00,31.57,31.6,31.55,31.58,70536.0,25.4175,25.4416,25.4013,25.4255,70536.0
2017-11-02 15:30:00,31.59,31.63,31.58,31.62,136088.0,25.4336,25.4658,25.4255,25.4577,136088.0
2017-11-02 15:40:00,31.62,31.64,31.57,31.57,119387.0,25.4577,25.4738,25.4175,25.4175,119387.0
2017-11-02 15:50:00,31.57,31.6,31.56,31.58,342060.0,25.4175,25.4416,25.4094,25.4255,342060.0
2017-11-03 09:30:00,31.62,31.85,31.62,31.69,150477.0,25.4577,25.6429,25.4577,25.5141,150477.0
2017-11-03 09:40:00,31.69,31.71,31.61,31.62,48980.0,25.5141,25.5302,25.4497,25.4577,48980.0
2017-11-03 09:50:00,31.62,31.82,31.62,31.72,181275.0,25.4577,25.6187,25.4577,25.5382,181275.0
2017-11-03 10:00:00,31.71,31.75,31.67,31.74,62135.0,25.5302,25.5624,25.498,25.5543,62135.0
2017-11-03 10:10:00,31.74,31.78,31.73,31.75,68822.0,25.5543,25.5865,25.5463,25.5624,68822.0
2017-11-03 10:20:00,31.75,31.77,31.73,31.74,34006.0,25.5624,25.5785,25.5463,25.5543,34006.0
2017-11-03 10:30:00,31.74,31.81,31.74,31.77,81687.0,25.5543,25.6107,25.5543,25.5785,81687.0
2017-11-03 10:40:00,31.77,31.82,31.75,31.8,73635.0,25.5785,25.6187,25.5624,25.6026,73635.0
2017-11-03 10:50:00,31.8,31.83,31.79,31.83,78351.0,25.6026,25.6268,25.5946,25.6268,78351.0
2017-11-03 11:00:00,31.83,31.89,31.82,31.87,88773.0,25.6268,25.6751,25.6187,25.659,88773.0
2017-11-03 11:10:00,31.87,31.87,31.81,31.84,83854.0,25.659,25.659,25.6107,25.6348,83854.0
2017-11-03 11:20:00,31.84,31.87,31.84,31.86,46405.0,25.6348,25.659,25.6348,25.6509,46405.0
2017-11-03 11:30:00,31.86,31.86,31.83,31.85,39451.0,25.6509,25.6509,25.6268,25.6429,39451.0
2017-11-03 11:40:00,31.86,31.86,31.81,31.81,56111.0,25.6509,25.6509,25.6107,25.6107,56111.0
2017-11-03 11:50:00,31.81,31.85,31.8,31.85,53242.0,25.6107,25.6429,25.6026,25.6429,53242.0
2017-11-03 12:00:00,31.85,31.86,31.83,31.85,27334.0,25.6429,25.6509,25.6268,25.6429,27334.0
2017-11-03 12:10:00,31.85,31.86,31.82,31.84,43996.0,25.6429,25.6509,25.6187,25.6348,43996.0
2017-11-03 12:20:00,31.85,31.85,31.83,31.84,32653.0,25.6429,25.6429,25.6268,25.6348,32653.0
2017-11-03 12:30:00,31.85,31.86,31.84,31.85,33129.0,25.6429,25.6509,25.6348,25.6429,33129.0
2017-11-03 12:40:00,31.85,31.87,31.84,31.86,46030.0,25.6429,25.659,25.6348,25.6509,46030.0
2017-11-03 12:50:00,31.86,31.87,31.85,31.85,29855.0,25.6509,25.659,25.6429,25.6429,29855.0
2017-11-03 13:00:00,31.85,31.87,31.83,31.85,58131.0,25.6429,25.659,25.6268,25.6429,58131.0
2017-11-03 13:10:00,31.84,31.85,31.83,31.83,41145.0,25.6348,25.6429,25.6268,25.6268,41145.0
2017-11-03 13:20:00,31.83,31.84,31.83,31.84,31051.0,25.6268,25.6348,25.6268,25.6348,31051.0
2017-11-03 13:30:00,31.84,31.88,31.83,31.88,47649.0,25.6348,25.667,25.6268,25.667,47649.0
2017-11-03 13:40:00,31.88,31.88,31.82,31.83,66260.0,25.667,25.667,25.6187,25.6268,66260.0
2017-11-03 13:50:00,31.82,31.86,31.81,31.85,48621.0,25.6187,25.6509,25.6107,25.6429,48621.0
2017-11-03 14:00:00,31.85,31.87,31.84,31.85,76997.0,25.6429,25.659,25.6348,25.6429,76997.0
2017-11-03 14:10:00,31.85,31.85,31.82,31.82,65007.0,25.6429,25.6429,25.6187,25.6187,65007.0
2017-11-03 14:20:00,31.83,31.85,31.82,31.83,42998.0,25.6268,25.6429,25.6187,25.6268,42998.0
2017-11-03 14:30:00,31.83,31.84,31.73,31.73,92039.0,25.6268,25.6348,25.5463,25.5463,92039.0
2017-11-03 14:40:00,31.73,31.73,31.69,31.69,35692.0,25.5463,25.5463,25.5141,25.5141,35692.0
2017-11-03 14:50:00,31.69,31.71,31.68,31.71,68444.0,25.5141,25.5302,25.506,25.5302,68444.0
2017-11-03 15:00:00,31.71,31.74,31.7,31.73,51478.0,25.5302,25.5543,25.5221,25.5463,51478.0
2017-11-03 15:10:00,31.73,31.73,31.7,31.7,56610.0,25.5463,25.5463,25.5221,25.5221,56610.0
2017-11-03 15:20:00,31.7,31.71,31.68,31.7,106648.0,25.5221,25.5302,25.506,25.5221,106648.0
2017-11-03 15:30:00,31.7,31.71,31.67,31.7,96854.0,25.5221,25.5302,25.498,25.5221,96854.0
2017-11-03 15:40:00,31.69,31.7,31.69,31.7,80653.0,25.5141,25.5221,25.5141,25.5221,80653.0
2017-11-03 15:50:00,31.7,31.7,31.64,31.68,406146.0,25.5221,25.5221,25.4738,25.506,406146.0
2017-11-06 09:30:00,31.59,31.73,31.58,31.73,149474.0,25.4336,25.5463,25.4255,25.5463,149474.0
2017-11-06 09:40:00,31.72,31.72,31.63,31.64,77300.0,25.5382,25.5382,25.4658,25.4738,77300.0
2017-11-06 09:50:00,31.65,31.69,31.64,31.65,84355.0,25.4819,25.5141,25.4738,25.4819,84355.0
2017-11-06 10:00:00,31.65,31.69,31.63,31.64,85225.0,25.4819,25.5141,25.4658,25.4738,85225.0
2017-11-06 10:10:00,31.63,31.71,31.63,31.66,99024.0,25.4658,25.5302,25.4658,25.4899,99024.0
2017-11-06 10:20:00,31.67,31.71,31.66,31.71,53981.0,25.498,25.5302,25.4899,25.5302,53981.0
2017-11-06 10:30:00,31.71,31.71,31.68,31.7,75151.0,25.5302,25.5302,25.506,25.5221,75151.0
2017-11-06 10:40:00,31.7,31.7,31.66,31.68,51153.0,25.5221,25.5221,25.4899,25.506,51153.0
2017-11-06 10:50:00,31.67,31.7,31.67,31.7,67483.0,25.498,25.5221,25.498,25.5221,67483.0
2017-11-06 11:00:00,31.7,31.7,31.67,31.68,121675.0,25.5221,25.5221,25.498,25.506,121675.0
2017-11-06 11:10:00,31.68,31.69,31.64,31.68,173192.0,25.506,25.5141,25.4738,25.506,173192.0
2017-11-06 11:20:00,31.68,31.73,31.67,31.71,58944.0,25.506,25.5463,25.498,25.5302,58944.0
2017-11-06 11:30:00,31.71,31.74,31.7,31.73,54028.0,25.5302,25.5543,25.5221,25.5463,54028.0
2017-11-06 11:40:00,31.73,31.73,31.67,31.68,61615.0,25.5463,25.5463,25.498,25.506,61615.0
2017-11-06 11:50:00,31.68,31.7,31.66,31.69,53004.0,25.506,25.5221,25.4899,25.5141,53004.0
2017-11-06 12:00:00,31.69,31.69,31.67,31.68,27629.0,25.5141,25.5141,25.498,25.506,27629.0
2017-11-06 12:10:00,31.69,31.7,31.68,31.68,59020.0,25.5141,25.5221,25.506,25.506,59020.0
2017-11-06 12:20:00,31.69,31.7,31.68,31.7,44010.0,25.5141,25.5221,25.506,25.5221,44010.0
2017-11-06 12:30:00,31.7,31.71,31.68,31.69,93227.0,25.5221,25.5302,25.506,25.5141,93227.0
2017-11-06 12:40:00,31.7,31.71,31.68,31.7,73994.0,25.5221,25.5302,25.506,25.5221,73994.0
2017-11-06 12:50:00,31.69,31.75,31.69,31.75,63955.0,25.5141,25.5624,25.5141,25.5624,63955.0
2017-11-06 13:00:00,31.75,31.77,31.74,31.77,37281.0,25.5624,25.5785,25.5543,25.5785,37281.0
2017-11-06 13:10:00,31.77,31.78,31.76,31.77,34554.0,25.5785,25.5865,25.5704,25.5785,34554.0
2017-11-06 13:20:00,31.78,31.79,31.76,31.77,81248.0,25.5865,25.5946,25.5704,25.5785,81248.0
2017-11-06 13:30:00,31.77,31.8,31.76,31.8,37532.0,25.5785,25.6026,25.5704,25.6026,37532.0
2017-11-06 13:40:00,31.8,31.81,31.77,31.78,60362.0,25.6026,25.6107,25.5785,25.5865,60362.0
2017-11-06 13:50:00,31.78,31.81,31.77,31.8,39612.0,25.5865,25.6107,25.5785,25.6026,39612.0
2017-11-06 14:00:00,31.79,31.84,31.79,31.83,66861.0,25.5946,25.6348,25.5946,25.6268,66861.0
2017-11-06 14:10:00,31.83,31.83,31.79,31.8,42146.0,25.6268,25.6268,25.5946,25.6026,42146.0
2017-11-06 14:20:00,31.8,31.81,31.77,31.78,51278.0,25.6026,25.6107,25.5785,25.5865,51278.0
2017-11-06 14:30:00,31.77,31.82,31.77,31.81,50643.0,25.5785,25.6187,25.5785,25.6107,50643.0
2017-11-06 14:40:00,31.81,31.82,31.8,31.81,32470.0,25.6107,25.6187,25.6026,25.6107,32470.0
2017-11-06 14:50:00,31.81,31.84,31.8,31.83,74319.0,25.6107,25.6348,25.6026,25.6268,74319.0
2017-11-06 15:00:00,31.83,31.84,31.81,31.82,71689.0,25.6268,25.6348,25.6107,25.6187,71689.0
2017-11-06 15:10:00,31.82,31.83,31.81,31.82,54989.0,25.6187,25.6268,25.6107,25.6187,54989.0
2017-11-06 15:20:00,31.83,31.83,31.8,31.81,69686.0,25.6268,25.6268,25.6026,25.6107,69686.0
2017-11-06 15:30:00,31.81,31.83,31.81,31.83,95908.0,25.6107,25.6268,25.6107,25.6268,95908.0
2017-11-06 15:40:00,31.83,31.84,31.8,31.83,162441.0,25.6268,25.6348,25.6026,25.6268,162441.0
2017-11-06 15:50:00,31.83,31.88,31.8,31.86,472919.0,25.6268,25.667,25.6026,25.6509,472919.0
2017-11-07 09:30:00,31.81,32.04,31.78,32.04,316150.0,25.6107,25.7959,25.5865,25.7959,316150.0
2017-11-07 09:40:00,32.03,32.08,31.92,31.93,105601.0,25.7878,25.8281,25.6992,25.7073,105601.0
2017-11-07 09:50:00,31.94,32.02,31.91,32.0,120237.0,25.7153,25.7798,25.6912,25.7637,120237.0
2017-11-07 10:00:00,32.0,32.01,31.88,32.0,178721.0,25.7637,25.7717,25.667,25.7637,178721.0
2017-11-07 10:10:00,32.0,32.1,31.99,32.09,89863.0,25.7637,25.8442,25.7556,25.8361,89863.0
2017-11-07 10:20:00,32.09,32.1,32.06,32.06,63459.0,25.8361,25.8442,25.812,25.812,63459.0
2017-11-07 10:30:00,32.06,32.09,32.05,32.07,73457.0,25.812,25.8361,25.8039,25.82,73457.0
2017-11-07 10:40:00,32.07,32.08,32.0,32.04,44402.0,25.82,25.8281,25.7637,25.7959,44402.0
2017-11-07 10:50:00,32.04,32.09,32.03,32.08,56403.0,25.7959,25.8361,25.7878,25.8281,56403.0
2017-11-07 11:00:00,32.08,32.09,32.06,32.07,50988.0,25.8281,25.8361,25.812,25.82,50988.0
2017-11-07 11:10:00,32.07,32.09,32.07,32.08,51225.0,25.82,25.8361,25.82,25.8281,51225.0
2017-11-07 11:20:00,32.08,32.09,32.07,32.09,56080.0,25.8281,25.8361,25.82,25.8361,56080.0
2017-11-07 11:30:00,32.09,32.14,32.07,32.11,119767.0,25.8361,25.8764,25.82,25.8522,119767.0
2017-11-07 11:40:00,32.11,32.14,32.1,32.12,50589.0,25.8522,25.8764,25.8442,25.8603,50589.0
2017-11-07 11:50:00,32.12,32.13,32.05,32.05,72893.0,25.8603,25.8683,25.8039,25.8039,72893.0
2017-11-07 12:00:00,32.06,32.08,32.01,32.01,168650.0,25.812,25.8281,25.7717,25.7717,168650.0
2017-11-07 12:10:00,32.0,32.01,31.96,31.97,102846.0,25.7637,25.7717,25.7314,25.7395,102846.0
2017-11-07 12:20:00,31.97,32.04,31.96,32.04,149379.0,25.7395,25.7959,25.7314,25.7959,149379.0
2017-11-07 12:30:00,32.04,32.08,32.0,32.07,146971.0,25.7959,25.8281,25.7637,25.82,146971.0
2017-11-07 12:40:00,32.06,32.07,32.04,32.05,63553.0,25.812,25.82,25.7959,25.8039,63553.0
2017-11-07 12:50:00,32.05,32.18,32.04,32.15,627476.0,25.8039,25.9086,25.7959,25.8844,627476.0
2017-11-07 13:00:00,32.16,32.16,32.07,32.09,144998.0,25.8925,25.8925,25.82,25.8361,144998.0
2017-11-07 13:10:00,32.09,32.12,32.08,32.12,64585.0,25.8361,25.8603,25.8281,25.8603,64585.0
2017-11-07 13:20:00,32.12,32.17,32.11,32.17,105475.0,25.8603,25.9005,25.8522,25.9005,105475.0
2017-11-07 13:30:00,32.16,32.18,32.13,32.16,83265.0,25.8925,25.9086,25.8683,25.8925,83265.0
2017-11-07 13:40:00,32.15,32.15,32.13,32.14,48606.0,25.8844,25.8844,25.8683,25.8764,48606.0
2017-11-07 13:50:00,32.15,32.18,32.13,32.16,92468.0,25.8844,25.9086,25.8683,25.8925,92468.0
2017-11-07 14:00:00,32.16,32.17,32.15,32.16,72556.0,25.8925,25.9005,25.8844,25.8925,72556.0
2017-11-07 14:10:00,32.16,32.17,32.14,32.14,51977.0,25.8925,25.9005,25.8764,25.8764,51977.0
2017-11-07 14:20:00,32.14,32.16,32.1,32.12,105306.0,25.8764,25.8925,25.8442,25.8603,105306.0
2017-11-07 14:30:00,32.13,32.18,32.12,32.16,63853.0,25.8683,25.9086,25.8603,25.8925,63853.0
2017-11-07 14:40:00,32.17,32.17,32.14,32.16,80800.0,25.9005,25.9005,25.8764,25.8925,80800.0
2017-11-07 14:50:00,32.15,32.17,32.14,32.17,58126.0,25.8844,25.9005,25.8764,25.9005,58126.0
2017-11-07 15:00:00,32.17,32.18,32.15,32.16,87945.0,25.9005,25.9086,25.8844,25.8925,87945.0
2017-11-07 15:10:00,32.16,32.18,32.14,32.16,112040.0,25.8925,25.9086,25.8764,25.8925,112040.0
2017-11-07 15:20:00,32.16,32.18,32.13,32.17,125078.0,25.8925,25.9086,25.8683,25.9005,125078.0
2017-11-07 15:30:00,32.17,32.18,32.16,32.17,107140.0,25.9005,25.9086,25.8925,25.9005,107140.0
2017-11-07 15:40:00,32.18,32.2,32.16,32.2,251478.0,25.9086,25.9247,25.8925,25.9247,251478.0
2017-11-07 15:50:00,32.2,32.25,32.19,32.24,596925.0,25.9247,25.9649,25.9166,25.9569,596925.0
2017-11-08 09:30:00,32.19,32.23,32.06,32.17,261258.0,25.9166,25.9488,25.812,25.9005,261258.0
2017-11-08 09:40:00,32.17,32.17,32.05,32.07,106844.0,25.9005,25.9005,25.8039,25.82,106844.0
2017-11-08 09:50:00,32.07,32.12,32.06,32.07,96569.0,25.82,25.8603,25.812,25.82,96569.0
2017-11-08 10:00:00,32.07,32.08,32.0,32.05,159660.0,25.82,25.8281,25.7637,25.8039,159660.0
2017-11-08 10:10:00,32.05,32.08,32.0,32.07,124486.0,25.8039,25.8281,25.7637,25.82,124486.0
2017-11-08 10:20:00,32.08,32.13,32.07,32.09,59018.0,25.8281,25.8683,25.82,25.8361,59018.0
2017-11-08 10:30:00,32.09,32.1,32.04,32.09,85916.0,25.8361,25.8442,25.7959,25.8361,85916.0
2017-11-08 10:40:00,32.08,32.11,32.06,32.07,117987.0,25.8281,25.8522,25.812,25.82,117987.0
2017-11-08 10:50:00,32.07,32.14,32.05,32.12,84552.0,25.82,25.8764,25.8039,25.8603,84552.0
2017-11-08 11:00:00,32.12,32.17,32.1,32.11,118052.0,25.8603,25.9005,25.8442,25.8522,118052.0
2017-11-08 11:10:00,32.11,32.12,32.09,32.11,61001.0,25.8522,25.8603,25.8361,25.8522,61001.0
2017-11-08 11:20:00,32.11,32.13,32.1,32.12,43619.0,25.8522,25.8683,25.8442,25.8603,43619.0
2017-11-08 11:30:00,32.12,32.14,32.08,32.13,90004.0,25.8603,25.8764,25.8281,25.8683,90004.0
2017-11-08 11:40:00,32.12,32.16,32.12,32.15,72494.0,25.8603,25.8925,25.8603,25.8844,72494.0
2017-11-08 11:50:00,32.14,32.15,32.12,32.14,60254.0,25.8764,25.8844,25.8603,25.8764,60254.0
2017-11-08 12:00:00,32.15,32.2,32.14,32.19,76956.0,25.8844,25.9247,25.8764,25.9166,76956.0
2017-11-08 12:10:00,32.18,32.22,32.17,32.22,45255.0,25.9086,25.9408,25.9005,25.9408,45255.0
2017-11-08 12:20:00,32.21,32.25,32.21,32.23,81556.0,25.9327,25.9649,25.9327,25.9488,81556.0
2017-11-08 12:30:00,32.23,32.24,32.22,32.23,38339.0,25.9488,25.9569,25.9408,25.9488,38339.0
2017-11-08 12:40:00,32.23,32.25,32.21,32.24,73142.0,25.9488,25.9649,25.9327,25.9569,73142.0
2017-11-08 12:50:00,32.25,32.28,32.23,32.27,42944.0,25.9649,25.9891,25.9488,25.981,42944.0
2017-11-08 13:00:00,32.27,32.29,32.26,32.27,44081.0,25.981,25.9971,25.973,25.981,44081.0
2017-11-08 13:10:00,32.26,32.27,32.2,32.2,43334.0,25.973,25.981,25.9247,25.9247,43334.0
2017-11-08 13:20:00,32.2,32.25,32.2,32.24,48825.0,25.9247,25.9649,25.9247,25.9569,48825.0
2017-11-08 13:30:00,32.25,32.25,32.18,32.2,62222.0,25.9649,25.9649,25.9086,25.9247,62222.0
2017-11-08 13:40:00,32.2,32.22,32.18,32.19,47570.0,25.9247,25.9408,25.9086,25.9166,47570.0
2017-11-08 13:50:00,32.19,32.2,32.16,32.17,40185.0,25.9166,25.9247,25.8925,25.9005,40185.0
2017-11-08 14:00:00,32.18,32.19,32.16,32.17,36298.0,25.9086,25.9166,25.8925,25.9005,36298.0
2017-11-08 14:10:00,32.17,32.21,32.17,32.2,38059.0,25.9005,25.9327,25.9005,25.9247,38059.0
2017-11-08 14:20:00,32.2,32.26,32.2,32.26,283655.0,25.9247,25.973,25.9247,25.973,283655.0
2017-11-08 14:30:00,32.26,32.29,32.25,32.26,63019.0,25.973,25.9971,25.9649,25.973,63019.0
2017-11-08 14:40:00,32.27,32.33,32.26,32.31,104082.0,25.981,26.0293,25.973,26.0132,104082.0
2017-11-08 14:50:00,32.32,32.33,32.24,32.26,79263.0,26.0213,26.0293,25.9569,25.973,79263.0
2017-11-08 15:00:00,32.25,32.27,32.24,32.25,79333.0,25.9649,25.981,25.9569,25.9649,79333.0
2017-11-08 15:10:00,32.25,32.28,32.24,32.28,91410.0,25.9649,25.9891,25.9569,25.9891,91410.0
2017-11-08 15:20:00,32.27,32.28,32.22,32.22,68691.0,25.981,25.9891,25.9408,25.9408,68691.0
2017-11-08 15:30:00,32.22,32.26,32.21,32.26,111680.0,25.9408,25.973,25.9327,25.973,111680.0
2017-11-08 15:40:00,32.26,32.26,32.22,32.23,162541.0,25.973,25.973,25.9408,25.9488,162541.0
2017-11-08 15:50:00,32.23,32.23,32.18,32.23,320843.0,25.9488,25.9488,25.9086,25.9488,320843.0
2017-11-09 09:30:00,32.0,32.0,31.9,31.96,155207.0,25.7637,25.7637,25.6831,25.7314,155207.0
2017-11-09 09:40:00,31.97,31.97,31.79,31.79,87371.0,25.7395,25.7395,25.5946,25.5946,87371.0
2017-11-09 09:50:00,31.79,31.84,31.73,31.79,146732.0,25.5946,25.6348,25.5463,25.5946,146732.0
2017-11-09 10:00:00,31.8,31.85,31.79,31.84,78195.0,25.6026,25.6429,25.5946,25.6348,78195.0
2017-11-09 10:10:00,31.84,31.89,31.81,31.88,138223.0,25.6348,25.6751,25.6107,25.667,138223.0
2017-11-09 10:20:00,31.88,31.97,31.87,31.95,86159.0,25.667,25.7395,25.659,25.7234,86159.0
2017-11-09 10:30:00,31.96,31.96,31.88,31.91,76530.0,25.7314,25.7314,25.667,25.6912,76530.0
2017-11-09 10:40:00,31.9,31.97,31.89,31.96,38456.0,25.6831,25.7395,25.6751,25.7314,38456.0
2017-11-09 10:50:00,31.97,32.0,31.96,31.99,43543.0,25.7395,25.7637,25.7314,25.7556,43543.0
2017-11-09 11:00:00,31.99,32.0,31.96,31.98,37101.0,25.7556,25.7637,25.7314,25.7475,37101.0
2017-11-09 11:10:00,31.98,31.99,31.94,31.97,39215.0,25.7475,25.7556,25.7153,25.7395,39215.0
2017-11-09 11:20:00,31.98,31.98,31.89,31.95,36431.0,25.7475,25.7475,25.6751,25.7234,36431.0
2017-11-09 11:30:00,31.95,31.96,31.9,31.91,54434.0,25.7234,25.7314,25.6831,25.6912,54434.0
2017-11-09 11:40:00,31.91,31.97,31.86,31.9,110199.0,25.6912,25.7395,25.6509,25.6831,110199.0
2017-11-09 11:50:00,31.9,31.91,31.73,31.77,187843.0,25.6831,25.6912,25.5463,25.5785,187843.0
2017-11-09 12:00:00,31.77,31.8,31.73,31.78,147042.0,25.5785,25.6026,25.5463,25.5865,147042.0
2017-11-09 12:10:00,31.77,31.77,31.61,31.65,113707.0,25.5785,25.5785,25.4497,25.4819,113707.0
2017-11-09 12:20:00,31.65,31.66,31.6,31.65,126537.0,25.4819,25.4899,25.4416,25.4819,126537.0
2017-11-09 12:30:00,31.65,31.68,31.6,31.65,121498.0,25.4819,25.506,25.4416,25.4819,121498.0
2017-11-09 12:40:00,31.65,31.66,31.54,31.58,94286.0,25.4819,25.4899,25.3933,25.4255,94286.0
2017-11-09 12:50:00,31.58,31.64,31.56,31.64,73469.0,25.4255,25.4738,25.4094,25.4738,73469.0
2017-11-09 13:00:00,31.64,31.71,31.63,31.66,133654.0,25.4738,25.5302,25.4658,25.4899,133654.0
2017-11-09 13:10:00,31.65,31.69,31.64,31.68,63765.0,25.4819,25.5141,25.4738,25.506,63765.0
2017-11-09 13:20:00,31.69,31.74,31.69,31.71,41802.0,25.5141,25.5543,25.5141,25.5302,41802.0
2017-11-09 13:30:00,31.71,31.74,31.67,31.69,60549.0,25.5302,25.5543,25.498,25.5141,60549.0
2017-11-09 13:40:00,31.69,31.72,31.68,31.71,40008.0,25.5141,25.5382,25.506,25.5302,40008.0
2017-11-09 13:50:00,31.71,31.73,31.7,31.73,56110.0,25.5302,25.5463,25.5221,25.5463,56110.0
2017-11-09 14:00:00,31.73,31.75,31.69,31.72,84230.0,25.5463,25.5624,25.5141,25.5382,84230.0
2017-11-09 14:10:00,31.72,31.75,31.68,31.75,77391.0,25.5382,25.5624,25.506,25.5624,77391.0
2017-11-09 14:20:00,31.74,31.75,31.69,31.71,76899.0,25.5543,25.5624,25.5141,25.5302,76899.0
2017-11-09 14:30:00,31.71,31.74,31.69,31.73,63896.0,25.5302,25.5543,25.5141,25.5463,63896.0
2017-11-09 14:40:00,31.73,31.73,31.7,31.71,55138.0,25.5463,25.5463,25.5221,25.5302,55138.0
2017-11-09 14:50:00,31.71,31.72,31.69,31.71,67010.0,25.5302,25.5382,25.5141,25.5302,67010.0
2017-11-09 15:00:00,31.7,31.74,31.68,31.73,97625.0,25.5221,25.5543,25.506,25.5463,97625.0
2017-11-09 15:10:00,31.73,31.75,31.71,31.75,88691.0,25.5463,25.5624,25.5302,25.5624,88691.0
2017-11-09 15:20:00,31.75,31.79,31.74,31.77,100281.0,25.5624,25.5946,25.5543,25.5785,100281.0
2017-11-09 15:30:00,31.77,31.83,31.76,31.83,151946.0,25.5785,25.6268,25.5704,25.6268,151946.0
2017-11-09 15:40:00,31.83,31.85,31.75,31.75,209670.0,25.6268,25.6429,25.5624,25.5624,209670.0
2017-11-09 15:50:00,31.76,31.83,31.75,31.8,570151.0,25.5704,25.6268,25.5624,25.6026,570151.0
2017-11-10 09:30:00,31.59,31.71,31.57,31.71,217511.0,25.4336,25.5302,25.4175,25.5302,217511.0
2017-11-10 09:40:00,31.71,31.87,31.71,31.83,72077.0,25.5302,25.659,25.5302,25.6268,72077.0
2017-11-10 09:50:00,31.83,31.83,31.73,31.78,65448.0,25.6268,25.6268,25.5463,25.5865,65448.0
2017-11-10 10:00:00,31.79,31.79,31.66,31.66,89891.0,25.5946,25.5946,25.4899,25.4899,89891.0
2017-11-10 10:10:00,31.66,31.7,31.65,31.67,97842.0,25.4899,25.5221,25.4819,25.498,97842.0
2017-11-10 10:20:00,31.66,31.69,31.64,31.68,75980.0,25.4899,25.5141,25.4738,25.506,75980.0
2017-11-10 10:30:00,31.68,31.68,31.57,31.6,64497.0,25.506,25.506,25.4175,25.4416,64497.0
2017-11-10 10:40:00,31.6,31.64,31.58,31.62,52992.0,25.4416,25.4738,25.4255,25.4577,52992.0
2017-11-10 10:50:00,31.63,31.7,31.61,31.69,51956.0,25.4658,25.5221,25.4497,25.5141,51956.0
2017-11-10 11:00:00,31.7,31.74,31.68,31.68,62497.0,25.5221,25.5543,25.506,25.506,62497.0
2017-11-10 11:10:00,31.68,31.71,31.66,31.68,61148.0,25.506,25.5302,25.4899,25.506,61148.0
2017-11-10 11:20:00,31.67,31.7,31.66,31.69,44353.0,25.498,25.5221,25.4899,25.5141,44353.0
2017-11-10 11:30:00,31.68,31.71,31.68,31.71,42266.0,25.506,25.5302,25.506,25.5302,42266.0
2017-11-10 11:40:00,31.71,31.71,31.68,31.69,55213.0,25.5302,25.5302,25.506,25.5141,55213.0
2017-11-10 11:50:00,31.68,31.69,31.64,31.65,46118.0,25.506,25.5141,25.4738,25.4819,46118.0
2017-11-10 12:00:00,31.66,31.67,31.64,31.66,44675.0,25.4899,25.498,25.4738,25.4899,44675.0
2017-11-10 12:10:00,31.66,31.71,31.65,31.71,67987.0,25.4899,25.5302,25.4819,25.5302,67987.0
2017-11-10 12:20:00,31.71,31.73,31.7,31.71,36497.0,25.5302,25.5463,25.5221,25.5302,36497.0
2017-11-10 12:30:00,31.71,31.73,31.69,31.73,49365.0,25.5302,25.5463,25.5141,25.5463,49365.0
2017-11-10 12:40:00,31.73,31.74,31.72,31.73,52361.0,25.5463,25.5543,25.5382,25.5463,52361.0
2017-11-10 12:50:00,31.74,31.75,31.7,31.7,49067.0,25.5543,25.5624,25.5221,25.5221,49067.0
2017-11-10 13:00:00,31.7,31.74,31.7,31.74,36495.0,25.5221,25.5543,25.5221,25.5543,36495.0
2017-11-10 13:10:00,31.73,31.77,31.73,31.76,35569.0,25.5463,25.5785,25.5463,25.5704,35569.0
2017-11-10 13:20:00,31.76,31.78,31.75,31.75,38153.0,25.5704,25.5865,25.5624,25.5624,38153.0
2017-11-10 13:30:00,31.75,31.75,31.71,31.71,58312.0,25.5624,25.5624,25.5302,25.5302,58312.0
2017-11-10 13:40:00,31.71,31.74,31.7,31.71,37509.0,25.5302,25.5543,25.5221,25.5302,37509.0
2017-11-10 13:50:00,31.71,31.73,31.69,31.69,34907.0,25.5302,25.5463,25.5141,25.5141,34907.0
2017-11-10 14:00:00,31.7,31.73,31.69,31.72,47636.0,25.5221,25.5463,25.5141,25.5382,47636.0
2017-11-10 14:10:00,31.73,31.75,31.71,31.73,58622.0,25.5463,25.5624,25.5302,25.5463,58622.0
2017-11-10 14:20:00,31.73,31.74,31.71,31.72,48300.0,25.5463,25.5543,25.5302,25.5382,48300.0
2017-11-10 14:30:00,31.73,31.75,31.7,31.71,97079.0,25.5463,25.5624,25.5221,25.5302,97079.0
2017-11-10 14:40:00,31.72,31.73,31.69,31.7,44738.0,25.5382,25.5463,25.5141,25.5221,44738.0
2017-11-10 14:50:00,31.7,31.76,31.7,31.76,55842.0,25.5221,25.5704,25.5221,25.5704,55842.0
2017-11-10 15:00:00,31.76,31.77,31.71,31.71,82212.0,25.5704,25.5785,25.5302,25.5302,82212.0
2017-11-10 15:10:00,31.71,31.74,31.71,31.71,54776.0,25.5302,25.5543,25.5302,25.5302,54776.0
2017-11-10 15:20:00,31.71,31.73,31.68,31.72,118559.0,25.5302,25.5463,25.506,25.5382,118559.0
2017-11-10 15:30:00,31.73,31.73,31.68,31.69,113323.0,25.5463,25.5463,25.506,25.5141,113323.0
2017-11-10 15:40:00,31.69,31.74,31.68,31.74,139043.0,25.5141,25.5543,25.506,25.5543,139043.0
2017-11-10 15:50:00,31.74,31.75,31.71,31.73,268628.0,25.5543,25.5624,25.5302,25.5463,268628.0
2017-11-13 09:30:00,31.59,31.62,31.55,31.6,95183.0,25.4336,25.4577,25.4013,25.4416,95183.0
2017-11-13 09:40:00,31.61,31.62,31.56,31.6,82313.0,25.4497,25.4577,25.4094,25.4416,82313.0
2017-11-13 09:50:00,31.6,31.64,31.6,31.61,44428.0,25.4416,25.4738,25.4416,25.4497,44428.0
2017-11-13 10:00:00,31.61,31.71,31.6,31.71,52907.0,25.4497,25.5302,25.4416,25.5302,52907.0
2017-11-13 10:10:00,31.71,31.73,31.68,31.7,58750.0,25.5302,25.5463,25.506,25.5221,58750.0
2017-11-13 10:20:00,31.7,31.71,31.66,31.7,83800.0,25.5221,25.5302,25.4899,25.5221,83800.0
2017-11-13 10:30:00,31.7,31.7,31.65,31.67,83751.0,25.5221,25.5221,25.4819,25.498,83751.0
2017-11-13 10:40:00,31.68,31.72,31.61,31.7,145779.0,25.506,25.5382,25.4497,25.5221,145779.0
2017-11-13 10:50:00,31.71,31.77,31.7,31.74,136945.0,25.5302,25.5785,25.5221,25.5543,136945.0
2017-11-13 11:00:00,31.73,31.74,31.7,31.71,144191.0,25.5463,25.5543,25.5221,25.5302,144191.0
2017-11-13 11:10:00,31.72,31.76,31.71,31.73,104854.0,25.5382,25.5704,25.5302,25.5463,104854.0
2017-11-13 11:20:00,31.73,31.75,31.72,31.73,53427.0,25.5463,25.5624,25.5382,25.5463,53427.0
2017-11-13 11:30:00,31.74,31.74,31.65,31.67,75674.0,25.5543,25.5543,25.4819,25.498,75674.0
2017-11-13 11:40:00,31.67,31.71,31.66,31.66,69547.0,25.498,25.5302,25.4899,25.4899,69547.0
2017-11-13 11:50:00,31.67,31.68,31.66,31.68,56229.0,25.498,25.506,25.4899,25.506,56229.0
2017-11-13 12:00:00,31.68,31.75,31.67,31.75,77648.0,25.506,25.5624,25.498,25.5624,77648.0
2017-11-13 12:10:00,31.74,31.76,31.72,31.72,35759.0,25.5543,25.5704,25.5382,25.5382,35759.0
2017-11-13 12:20:00,31.73,31.74,31.64,31.65,68909.0,25.5463,25.5543,25.4738,25.4819,68909.0
2017-11-13 12:30:00,31.64,31.69,31.63,31.68,100411.0,25.4738,25.5141,25.4658,25.506,100411.0
2017-11-13 12:40:00,31.69,31.71,31.68,31.69,45418.0,25.5141,25.5302,25.506,25.5141,45418.0
2017-11-13 12:50:00,31.7,31.71,31.69,31.71,51090.0,25.5221,25.5302,25.5141,25.5302,51090.0
2017-11-13 13:00:00,31.71,31.72,31.66,31.67,49293.0,25.5302,25.5382,25.4899,25.498,49293.0
2017-11-13 13:10:00,31.66,31.71,31.66,31.71,46371.0,25.4899,25.5302,25.4899,25.5302,46371.0
2017-11-13 13:20:00,31.71,31.71,31.68,31.69,98862.0,25.5302,25.5302,25.506,25.5141,98862.0
2017-11-13 13:30:00,31.7,31.73,31.69,31.73,34782.0,25.5221,25.5463,25.5141,25.5463,34782.0
2017-11-13 13:40:00,31.72,31.74,31.71,31.73,52907.0,25.5382,25.5543,25.5302,25.5463,52907.0
2017-11-13 13:50:00,31.73,31.75,31.72,31.74,42802.0,25.5463,25.5624,25.5382,25.5543,42802.0
2017-11-13 14:00:00,31.74,31.75,31.71,31.71,32463.0,25.5543,25.5624,25.5302,25.5302,32463.0
2017-11-13 14:10:00,31.71,31.72,31.71,31.71,20688.0,25.5302,25.5382,25.5302,25.5302,20688.0
2017-11-13 14:20:00,31.71,31.72,31.67,31.69,51489.0,25.5302,25.5382,25.498,25.5141,51489.0
2017-11-13 14:30:00,31.7,31.71,31.67,31.68,35668.0,25.5221,25.5302,25.498,25.506,35668.0
2017-11-13 14:40:00,31.68,31.7,31.67,31.68,19069.0,25.506,25.5221,25.498,25.506,19069.0
2017-11-13 14:50:00,31.69,31.69,31.65,31.66,30244.0,25.5141,25.5141,25.4819,25.4899,30244.0
2017-11-13 15:00:00,31.67,31.68,31.66,31.67,45449.0,25.498,25.506,25.4899,25.498,45449.0
2017-11-13 15:10:00,31.68,31.71,31.67,31.71,50539.0,25.506,25.5302,25.498,25.5302,50539.0
2017-11-13 15:20:00,31.7,31.71,31.7,31.71,28031.0,25.5221,25.5302,25.5221,25.5302,28031.0
2017-11-13 15:30:00,31.71,31.71,31.68,31.71,77142.0,25.5302,25.5302,25.506,25.5302,77142.0
2017-11-13 15:40:00,31.71,31.71,31.66,31.67,101627.0,25.5302,25.5302,25.4899,25.498,101627.0
2017-11-13 15:50:00,31.67,31.68,31.65,31.67,226719.0,25.498,25.506,25.4819,25.498,226719.0
2017-11-14 09:30:00,31.58,31.71,31.4,31.67,103796.0,25.4255,25.5302,25.2806,25.498,103796.0
2017-11-14 09:40:00,31.66,31.72,31.65,31.68,37473.0,25.4899,25.5382,25.4819,25.506,37473.0
2017-11-14 09:50:00,31.68,31.72,31.67,31.68,78709.0,25.506,25.5382,25.498,25.506,78709.0
2017-11-14 10:00:00,31.68,31.7,31.52,31.58,195070.0,25.506,25.5221,25.3772,25.4255,195070.0
2017-11-14 10:10:00,31.59,31.66,31.55,31.66,131013.0,25.4336,25.4899,25.4013,25.4899,131013.0
2017-11-14 10:20:00,31.66,31.7,31.62,31.63,71799.0,25.4899,25.5221,25.4577,25.4658,71799.0
2017-11-14 10:30:00,31.64,31.68,31.55,31.68,107935.0,25.4738,25.506,25.4013,25.506,107935.0
2017-11-14 10:40:00,31.68,31.73,31.66,31.71,66321.0,25.506,25.5463,25.4899,25.5302,66321.0
2017-11-14 10:50:00,31.71,31.76,31.68,31.71,57952.0,25.5302,25.5704,25.506,25.5302,57952.0
2017-11-14 11:00:00,31.71,31.73,31.66,31.71,95760.0,25.5302,25.5463,25.4899,25.5302,95760.0
2017-11-14 11:10:00,31.71,31.79,31.7,31.75,90575.0,25.5302,25.5946,25.5221,25.5624,90575.0
2017-11-14 11:20:00,31.75,31.77,31.73,31.77,45176.0,25.5624,25.5785,25.5463,25.5785,45176.0
2017-11-14 11:30:00,31.77,31.79,31.74,31.75,63415.0,25.5785,25.5946,25.5543,25.5624,63415.0
2017-11-14 11:40:00,31.75,31.78,31.73,31.74,65941.0,25.5624,25.5865,25.5463,25.5543,65941.0
2017-11-14 11:50:00,31.75,31.78,31.74,31.77,30230.0,25.5624,25.5865,25.5543,25.5785,30230.0
2017-11-14 12:00:00,31.77,31.78,31.73,31.74,27609.0,25.5785,25.5865,25.5463,25.5543,27609.0
2017-11-14 12:10:00,31.73,31.78,31.72,31.78,38259.0,25.5463,25.5865,25.5382,25.5865,38259.0
2017-11-14 12:20:00,31.78,31.78,31.74,31.75,49572.0,25.5865,25.5865,25.5543,25.5624,49572.0
2017-11-14 12:30:00,31.74,31.76,31.73,31.75,32751.0,25.5543,25.5704,25.5463,25.5624,32751.0
2017-11-14 12:40:00,31.75,31.75,31.7,31.71,30011.0,25.5624,25.5624,25.5221,25.5302,30011.0
2017-11-14 12:50:00,31.71,31.72,31.62,31.63,55539.0,25.5302,25.5382,25.4577,25.4658,55539.0
2017-11-14 13:00:00,31.63,31.66,31.61,31.62,85799.0,25.4658,25.4899,25.4497,25.4577,85799.0
2017-11-14 13:10:00,31.62,31.68,31.61,31.66,49458.0,25.4577,25.506,25.4497,25.4899,49458.0
2017-11-14 13:20:00,31.66,31.68,31.65,31.66,43450.0,25.4899,25.506,25.4819,25.4899,43450.0
2017-11-14 13:30:00,31.67,31.68,31.66,31.67,28457.0,25.498,25.506,25.4899,25.498,28457.0
2017-11-14 13:40:00,31.67,31.72,31.66,31.69,40987.0,25.498,25.5382,25.4899,25.5141,40987.0
2017-11-14 13:50:00,31.7,31.72,31.69,31.7,38606.0,25.5221,25.5382,25.5141,25.5221,38606.0
2017-11-14 14:00:00,31.71,31.72,31.68,31.7,33886.0,25.5302,25.5382,25.506,25.5221,33886.0
2017-11-14 14:10:00,31.7,31.72,31.69,31.7,45374.0,25.5221,25.5382,25.5141,25.5221,45374.0
2017-11-14 14:20:00,31.7,31.71,31.68,31.69,56348.0,25.5221,25.5302,25.506,25.5141,56348.0
2017-11-14 14:30:00,31.7,31.7,31.67,31.69,54057.0,25.5221,25.5221,25.498,25.5141,54057.0
2017-11-14 14:40:00,31.69,31.7,31.67,31.68,33861.0,25.5141,25.5221,25.498,25.506,33861.0
2017-11-14 14:50:00,31.68,31.7,31.67,31.68,50240.0,25.506,25.5221,25.498,25.506,50240.0
2017-11-14 15:00:00,31.69,31.7,31.67,31.68,54208.0,25.5141,25.5221,25.498,25.506,54208.0
2017-11-14 15:10:00,31.68,31.69,31.67,31.69,36774.0,25.506,25.5141,25.498,25.5141,36774.0
2017-11-14 15:20:00,31.69,31.69,31.66,31.66,53988.0,25.5141,25.5141,25.4899,25.4899,53988.0
2017-11-14 15:30:00,31.67,31.69,31.66,31.67,93789.0,25.498,25.5141,25.4899,25.498,93789.0
2017-11-14 15:40:00,31.67,31.68,31.64,31.68,130029.0,25.498,25.506,25.4738,25.506,130029.0
2017-11-14 15:50:00,31.68,31.7,31.67,31.7,266874.0,25.506,25.5221,25.498,25.5221,266874.0
2017-11-15 09:30:00,31.34,31.45,31.17,31.17,158383.0,25.3571,25.4461,25.2196,25.2196,158383.0
2017-11-15 09:40:00,31.17,31.27,31.14,31.25,110492.0,25.2196,25.3005,25.1953,25.2843,110492.0
2017-11-15 09:50:00,31.24,31.26,31.19,31.22,54862.0,25.2762,25.2924,25.2358,25.2601,54862.0
2017-11-15 10:00:00,31.21,31.25,31.17,31.24,111603.0,25.252,25.2843,25.2196,25.2762,111603.0
2017-11-15 10:10:00,31.24,31.31,31.23,31.3,54226.0,25.2762,25.3329,25.2681,25.3248,54226.0
2017-11-15 10:20:00,31.3,31.31,31.28,31.29,53273.0,25.3248,25.3329,25.3086,25.3167,53273.0
2017-11-15 10:30:00,31.3,31.36,31.29,31.36,47983.0,25.3248,25.3733,25.3167,25.3733,47983.0
2017-11-15 10:40:00,31.36,31.43,31.35,31.42,89084.0,25.3733,25.43,25.3652,25.4219,89084.0
2017-11-15 10:50:00,31.41,31.46,31.41,31.46,54090.0,25.4138,25.4542,25.4138,25.4542,54090.0
2017-11-15 11:00:00,31.46,31.46,31.43,31.43,34826.0,25.4542,25.4542,25.43,25.43,34826.0
2017-11-15 11:10:00,31.44,31.44,31.4,31.41,39436.0,25.4381,25.4381,25.4057,25.4138,39436.0
2017-11-15 11:20:00,31.41,31.46,31.4,31.44,40459.0,25.4138,25.4542,25.4057,25.4381,40459.0
2017-11-15 11:30:00,31.44,31.45,31.41,31.42,26819.0,25.4381,25.4461,25.4138,25.4219,26819.0
2017-11-15 11:40:00,31.43,31.47,31.41,31.47,51003.0,25.43,25.4623,25.4138,25.4623,51003.0
2017-11-15 11:50:00,31.48,31.48,31.43,31.45,38364.0,25.4704,25.4704,25.43,25.4461,38364.0
2017-11-15 12:00:00,31.45,31.45,31.4,31.4,36341.0,25.4461,25.4461,25.4057,25.4057,36341.0
2017-11-15 12:10:00,31.41,31.43,31.39,31.42,57299.0,25.4138,25.43,25.3976,25.4219,57299.0
2017-11-15 12:20:00,31.42,31.48,31.42,31.46,53305.0,25.4219,25.4704,25.4219,25.4542,53305.0
2017-11-15 12:30:00,31.46,31.47,31.41,31.43,80774.0,25.4542,25.4623,25.4138,25.43,80774.0
2017-11-15 12:40:00,31.43,31.44,31.38,31.38,46514.0,25.43,25.4381,25.3895,25.3895,46514.0
2017-11-15 12:50:00,31.38,31.39,31.36,31.37,42025.0,25.3895,25.3976,25.3733,25.3814,42025.0
2017-11-15 13:00:00,31.38,31.4,31.36,31.37,45892.0,25.3895,25.4057,25.3733,25.3814,45892.0
2017-11-15 13:10:00,31.36,31.37,31.33,31.34,47077.0,25.3733,25.3814,25.3491,25.3571,47077.0
2017-11-15 13:20:00,31.34,31.34,31.32,31.32,25436.0,25.3571,25.3571,25.341,25.341,25436.0
2017-11-15 13:30:00,31.32,31.35,31.31,31.33,74378.0,25.341,25.3652,25.3329,25.3491,74378.0
2017-11-15 13:40:00,31.33,31.35,31.32,31.35,43719.0,25.3491,25.3652,25.341,25.3652,43719.0
2017-11-15 13:50:00,31.35,31.37,31.31,31.33,42920.0,25.3652,25.3814,25.3329,25.3491,42920.0
2017-11-15 14:00:00,31.33,31.34,31.3,31.31,61386.0,25.3491,25.3571,25.3248,25.3329,61386.0
2017-11-15 14:10:00,31.31,31.35,31.3,31.35,51700.0,25.3329,25.3652,25.3248,25.3652,51700.0
2017-11-15 14:20:00,31.35,31.35,31.32,31.34,49159.0,25.3652,25.3652,25.341,25.3571,49159.0
2017-11-15 14:30:00,31.34,31.35,31.33,31.35,36818.0,25.3571,25.3652,25.3491,25.3652,36818.0
2017-11-15 14:40:00,31.35,31.36,31.34,31.34,36807.0,25.3652,25.3733,25.3571,25.3571,36807.0
2017-11-15 14:50:00,31.34,31.36,31.33,31.35,65542.0,25.3571,25.3733,25.3491,25.3652,65542.0
2017-11-15 15:00:00,31.34,31.39,31.34,31.38,104840.0,25.3571,25.3976,25.3571,25.3895,104840.0
2017-11-15 15:10:00,31.38,31.39,31.36,31.37,95718.0,25.3895,25.3976,25.3733,25.3814,95718.0
2017-11-15 15:20:00,31.38,31.39,31.31,31.34,97923.0,25.3895,25.3976,25.3329,25.3571,97923.0
2017-11-15 15:30:00,31.33,31.39,31.33,31.39,171957.0,25.3491,25.3976,25.3491,25.3976,171957.0
2017-11-15 15:40:00,31.38,31.39,31.33,31.33,184727.0,25.3895,25.3976,25.3491,25.3491,184727.0
2017-11-15 15:50:00,31.33,31.33,31.3,31.32,422582.0,25.3491,25.3491,25.3248,25.341,422582.0
2017-11-16 09:30:00,31.42,31.63,31.4,31.51,119807.0,25.4219,25.5918,25.4057,25.4947,119807.0
2017-11-16 09:40:00,31.5,31.54,31.45,31.49,58686.0,25.4866,25.519,25.4461,25.4785,58686.0
2017-11-16 09:50:00,31.49,31.55,31.48,31.53,46034.0,25.4785,25.5271,25.4704,25.5109,46034.0
2017-11-16 10:00:00,31.53,31.67,31.52,31.67,51603.0,25.5109,25.6242,25.5028,25.6242,51603.0
2017-11-16 10:10:00,31.66,31.71,31.65,31.7,63158.0,25.6161,25.6565,25.608,25.6484,63158.0
2017-11-16 10:20:00,31.7,31.72,31.63,31.69,57908.0,25.6484,25.6646,25.5918,25.6403,57908.0
2017-11-16 10:30:00,31.69,31.71,31.66,31.69,54127.0,25.6403,25.6565,25.6161,25.6403,54127.0
2017-11-16 10:40:00,31.68,31.71,31.65,31.66,57308.0,25.6322,25.6565,25.608,25.6161,57308.0
2017-11-16 10:50:00,31.66,31.72,31.65,31.65,46652.0,25.6161,25.6646,25.608,25.608,46652.0
2017-11-16 11:00:00,31.66,31.74,31.65,31.73,86153.0,25.6161,25.6808,25.608,25.6727,86153.0
2017-11-16 11:10:00,31.73,31.77,31.72,31.76,78885.0,25.6727,25.7051,25.6646,25.697,78885.0
2017-11-16 11:20:00,31.76,31.77,31.68,31.7,112297.0,25.697,25.7051,25.6322,25.6484,112297.0
2017-11-16 11:30:00,31.71,31.75,31.68,31.72,82229.0,25.6565,25.6889,25.6322,25.6646,82229.0
2017-11-16 11:40:00,31.71,31.73,31.69,31.71,72333.0,25.6565,25.6727,25.6403,25.6565,72333.0
2017-11-16 11:50:00,31.71,31.72,31.7,31.71,55805.0,25.6565,25.6646,25.6484,25.6565,55805.0
2017-11-16 12:00:00,31.71,31.77,31.7,31.72,57673.0,25.6565,25.7051,25.6484,25.6646,57673.0
2017-11-16 12:10:00,31.72,31.73,31.71,31.72,30274.0,25.6646,25.6727,25.6565,25.6646,30274.0
2017-11-16 12:20:00,31.72,31.78,31.72,31.78,64624.0,25.6646,25.7132,25.6646,25.7132,64624.0
2017-11-16 12:30:00,31.79,31.79,31.73,31.73,48262.0,25.7212,25.7212,25.6727,25.6727,48262.0
2017-11-16 12:40:00,31.73,31.73,31.71,31.73,45037.0,25.6727,25.6727,25.6565,25.6727,45037.0
2017-11-16 12:50:00,31.72,31.78,31.72,31.78,48172.0,25.6646,25.7132,25.6646,25.7132,48172.0
2017-11-16 13:00:00,31.77,31.8,31.75,31.76,60963.0,25.7051,25.7293,25.6889,25.697,60963.0
2017-11-16 13:10:00,31.76,31.76,31.69,31.69,59318.0,25.697,25.697,25.6403,25.6403,59318.0
2017-11-16 13:20:00,31.69,31.73,31.67,31.7,93173.0,25.6403,25.6727,25.6242,25.6484,93173.0
2017-11-16 13:30:00,31.7,31.71,31.66,31.66,60996.0,25.6484,25.6565,25.6161,25.6161,60996.0
2017-11-16 13:40:00,31.67,31.68,31.64,31.68,67177.0,25.6242,25.6322,25.5999,25.6322,67177.0
2017-11-16 13:50:00,31.68,31.68,31.63,31.64,66343.0,25.6322,25.6322,25.5918,25.5999,66343.0
2017-11-16 14:00:00,31.64,31.71,31.63,31.69,69796.0,25.5999,25.6565,25.5918,25.6403,69796.0
2017-11-16 14:10:00,31.69,31.72,31.69,31.71,67625.0,25.6403,25.6646,25.6403,25.6565,67625.0
2017-11-16 14:20:00,31.71,31.72,31.68,31.69,86019.0,25.6565,25.6646,25.6322,25.6403,86019.0
2017-11-16 14:30:00,31.69,31.71,31.68,31.69,38960.0,25.6403,25.6565,25.6322,25.6403,38960.0
2017-11-16 14:40:00,31.7,31.71,31.68,31.68,118786.0,25.6484,25.6565,25.6322,25.6322,118786.0
2017-11-16 14:50:00,31.68,31.69,31.63,31.64,64245.0,25.6322,25.6403,25.5918,25.5999,64245.0
2017-11-16 15:00:00,31.64,31.69,31.63,31.69,119206.0,25.5999,25.6403,25.5918,25.6403,119206.0
2017-11-16 15:10:00,31.69,31.7,31.67,31.68,150690.0,25.6403,25.6484,25.6242,25.6322,150690.0
2017-11-16 15:20:00,31.69,31.72,31.68,31.7,204132.0,25.6403,25.6646,25.6322,25.6484,204132.0
2017-11-16 15:30:00,31.7,31.7,31.66,31.7,169731.0,25.6484,25.6484,25.6161,25.6484,169731.0
2017-11-16 15:40:00,31.69,31.71,31.68,31.71,205636.0,25.6403,25.6565,25.6322,25.6565,205636.0
2017-11-16 15:50:00,31.71,31.71,31.65,31.66,509967.0,25.6565,25.6565,25.608,25.6161,509967.0
2017-11-17 09:30:00,31.54,31.73,31.49,31.68,308944.0,25.519,25.6727,25.4785,25.6322,308944.0
2017-11-17 09:40:00,31.68,31.68,31.61,31.62,53588.0,25.6322,25.6322,25.5756,25.5837,53588.0
2017-11-17 09:50:00,31.63,31.64,31.58,31.62,57109.0,25.5918,25.5999,25.5513,25.5837,57109.0
2017-11-17 10:00:00,31.62,31.75,31.62,31.75,69452.0,25.5837,25.6889,25.5837,25.6889,69452.0
2017-11-17 10:10:00,31.75,31.78,31.73,31.77,96643.0,25.6889,25.7132,25.6727,25.7051,96643.0
2017-11-17 10:20:00,31.77,31.8,31.73,31.79,88666.0,25.7051,25.7293,25.6727,25.7212,88666.0
2017-11-17 10:30:00,31.8,31.8,31.75,31.76,54107.0,25.7293,25.7293,25.6889,25.697,54107.0
2017-11-17 10:40:00,31.76,31.78,31.73,31.74,47584.0,25.697,25.7132,25.6727,25.6808,47584.0
2017-11-17 10:50:00,31.73,31.74,31.7,31.73,46283.0,25.6727,25.6808,25.6484,25.6727,46283.0
2017-11-17 11:00:00,31.74,31.74,31.69,31.7,76151.0,25.6808,25.6808,25.6403,25.6484,76151.0
2017-11-17 11:10:00,31.7,31.7,31.6,31.62,95153.0,25.6484,25.6484,25.5675,25.5837,95153.0
2017-11-17 11:20:00,31.63,31.67,31.62,31.66,40192.0,25.5918,25.6242,25.5837,25.6161,40192.0
2017-11-17 11:30:00,31.66,31.68,31.64,31.65,68085.0,25.6161,25.6322,25.5999,25.608,68085.0
2017-11-17 11:40:00,31.65,31.68,31.64,31.67,64360.0,25.608,25.6322,25.5999,25.6242,64360.0
2017-11-17 11:50:00,31.67,31.7,31.66,31.69,72192.0,25.6242,25.6484,25.6161,25.6403,72192.0
2017-11-17 12:00:00,31.69,31.71,31.68,31.7,40110.0,25.6403,25.6565,25.6322,25.6484,40110.0
2017-11-17 12:10:00,31.71,31.73,31.7,31.72,44055.0,25.6565,25.6727,25.6484,25.6646,44055.0
2017-11-17 12:20:00,31.73,31.74,31.71,31.73,78018.0,25.6727,25.6808,25.6565,25.6727,78018.0
2017-11-17 12:30:00,31.73,31.73,31.7,31.72,34731.0,25.6727,25.6727,25.6484,25.6646,34731.0
2017-11-17 12:40:00,31.73,31.8,31.72,31.79,42439.0,25.6727,25.7293,25.6646,25.7212,42439.0
2017-11-17 12:50:00,31.79,31.8,31.76,31.77,42569.0,25.7212,25.7293,25.697,25.7051,42569.0
2017-11-17 13:00:00,31.77,31.77,31.75,31.75,29937.0,25.7051,25.7051,25.6889,25.6889,29937.0
2017-11-17 13:10:00,31.75,31.77,31.75,31.76,24585.0,25.6889,25.7051,25.6889,25.697,24585.0
2017-11-17 13:20:00,31.77,31.77,31.74,31.76,51429.0,25.7051,25.7051,25.6808,25.697,51429.0
2017-11-17 13:30:00,31.76,31.77,31.73,31.73,62315.0,25.697,25.7051,25.6727,25.6727,62315.0
2017-11-17 13:40:00,31.73,31.74,31.7,31.7,33261.0,25.6727,25.6808,25.6484,25.6484,33261.0
2017-11-17 13:50:00,31.7,31.71,31.68,31.69,45055.0,25.6484,25.6565,25.6322,25.6403,45055.0
2017-11-17 14:00:00,31.7,31.76,31.68,31.75,58841.0,25.6484,25.697,25.6322,25.6889,58841.0
2017-11-17 14:10:00,31.75,31.76,31.7,31.7,46650.0,25.6889,25.697,25.6484,25.6484,46650.0
2017-11-17 14:20:00,31.7,31.71,31.68,31.68,50648.0,25.6484,25.6565,25.6322,25.6322,50648.0
2017-11-17 14:30:00,31.68,31.69,31.66,31.68,35306.0,25.6322,25.6403,25.6161,25.6322,35306.0
2017-11-17 14:40:00,31.67,31.69,31.66,31.68,59201.0,25.6242,25.6403,25.6161,25.6322,59201.0
2017-11-17 14:50:00,31.69,31.71,31.67,31.68,62965.0,25.6403,25.6565,25.6242,25.6322,62965.0
2017-11-17 15:00:00,31.69,31.72,31.68,31.71,45792.0,25.6403,25.6646,25.6322,25.6565,45792.0
2017-11-17 15:10:00,31.72,31.72,31.65,31.68,76413.0,25.6646,25.6646,25.608,25.6322,76413.0
2017-11-17 15:20:00,31.68,31.69,31.66,31.67,63040.0,25.6322,25.6403,25.6161,25.6242,63040.0
2017-11-17 15:30:00,31.67,31.69,31.67,31.69,97146.0,25.6242,25.6403,25.6242,25.6403,97146.0
2017-11-17 15:40:00,31.69,31.69,31.61,31.62,134962.0,25.6403,25.6403,25.5756,25.5837,134962.0
2017-11-17 15:50:00,31.62,31.66,31.61,31.63,276130.0,25.5837,25.6161,25.5756,25.5918,276130.0
2017-11-20 09:30:00,31.69,31.8,31.63,31.78,144838.0,25.6403,25.7293,25.5918,25.7132,144838.0
2017-11-20 09:40:00,31.78,31.84,31.69,31.7,98182.0,25.7132,25.7617,25.6403,25.6484,98182.0
2017-11-20 09:50:00,31.7,31.71,31.65,31.7,60397.0,25.6484,25.6565,25.608,25.6484,60397.0
2017-11-20 10:00:00,31.7,31.7,31.65,31.66,66505.0,25.6484,25.6484,25.608,25.6161,66505.0
2017-11-20 10:10:00,31.65,31.66,31.62,31.63,69044.0,25.608,25.6161,25.5837,25.5918,69044.0
2017-11-20 10:20:00,31.64,31.65,31.6,31.64,99633.0,25.5999,25.608,25.5675,25.5999,99633.0
2017-11-20 10:30:00,31.64,31.73,31.63,31.73,26202.0,25.5999,25.6727,25.5918,25.6727,26202.0
2017-11-20 10:40:00,31.73,31.73,31.69,31.7,49095.0,25.6727,25.6727,25.6403,25.6484,49095.0
2017-11-20 10:50:00,31.7,31.76,31.7,31.76,39641.0,25.6484,25.697,25.6484,25.697,39641.0
2017-11-20 11:00:00,31.76,31.76,31.73,31.75,29262.0,25.697,25.697,25.6727,25.6889,29262.0
2017-11-20 11:10:00,31.74,31.78,31.74,31.77,46040.0,25.6808,25.7132,25.6808,25.7051,46040.0
2017-11-20 11:20:00,31.77,31.79,31.77,31.78,24181.0,25.7051,25.7212,25.7051,25.7132,24181.0
2017-11-20 11:30:00,31.78,31.79,31.77,31.78,32194.0,25.7132,25.7212,25.7051,25.7132,32194.0
2017-11-20 11:40:00,31.78,31.8,31.77,31.79,43458.0,25.7132,25.7293,25.7051,25.7212,43458.0
2017-11-20 11:50:00,31.79,31.79,31.76,31.78,31305.0,25.7212,25.7212,25.697,25.7132,31305.0
2017-11-20 12:00:00,31.78,31.8,31.77,31.8,13884.0,25.7132,25.7293,25.7051,25.7293,13884.0
2017-11-20 12:10:00,31.8,31.8,31.79,31.8,14610.0,25.7293,25.7293,25.7212,25.7293,14610.0
2017-11-20 12:20:00,31.8,31.8,31.77,31.8,34833.0,25.7293,25.7293,25.7051,25.7293,34833.0
2017-11-20 12:30:00,31.8,31.82,31.77,31.78,41467.0,25.7293,25.7455,25.7051,25.7132,41467.0
2017-11-20 12:40:00,31.79,31.8,31.79,31.8,13566.0,25.7212,25.7293,25.7212,25.7293,13566.0
2017-11-20 12:50:00,31.8,31.81,31.79,31.81,26026.0,25.7293,25.7374,25.7212,25.7374,26026.0
2017-11-20 13:00:00,31.81,31.81,31.77,31.77,31756.0,25.7374,25.7374,25.7051,25.7051,31756.0
2017-11-20 13:10:00,31.78,31.8,31.75,31.8,27651.0,25.7132,25.7293,25.6889,25.7293,27651.0
2017-11-20 13:20:00,31.8,31.81,31.76,31.78,41649.0,25.7293,25.7374,25.697,25.7132,41649.0
2017-11-20 13:30:00,31.78,31.79,31.76,31.79,36587.0,25.7132,25.7212,25.697,25.7212,36587.0
2017-11-20 13:40:00,31.78,31.79,31.75,31.75,22188.0,25.7132,25.7212,25.6889,25.6889,22188.0
2017-11-20 13:50:00,31.76,31.76,31.75,31.76,26462.0,25.697,25.697,25.6889,25.697,26462.0
2017-11-20 14:00:00,31.76,31.79,31.75,31.78,36878.0,25.697,25.7212,25.6889,25.7132,36878.0
2017-11-20 14:10:00,31.78,31.79,31.75,31.76,52442.0,25.7132,25.7212,25.6889,25.697,52442.0
2017-11-20 14:20:00,31.76,31.77,31.75,31.76,45935.0,25.697,25.7051,25.6889,25.697,45935.0
2017-11-20 14:30:00,31.77,31.77,31.73,31.74,82010.0,25.7051,25.7051,25.6727,25.6808,82010.0
2017-11-20 14:40:00,31.73,31.74,31.7,31.71,55294.0,25.6727,25.6808,25.6484,25.6565,55294.0
2017-11-20 14:50:00,31.71,31.71,31.68,31.68,51968.0,25.6565,25.6565,25.6322,25.6322,51968.0
2017-11-20 15:00:00,31.68,31.71,31.68,31.69,84261.0,25.6322,25.6565,25.6322,25.6403,84261.0
2017-11-20 15:10:00,31.69,31.7,31.67,31.68,75984.0,25.6403,25.6484,25.6242,25.6322,75984.0
2017-11-20 15:20:00,31.68,31.73,31.67,31.72,71838.0,25.6322,25.6727,25.6242,25.6646,71838.0
2017-11-20 15:30:00,31.72,31.73,31.69,31.73,100221.0,25.6646,25.6727,25.6403,25.6727,100221.0
2017-11-20 15:40:00,31.73,31.74,31.71,31.74,110824.0,25.6727,25.6808,25.6565,25.6808,110824.0
2017-11-20 15:50:00,31.73,31.74,31.71,31.73,238198.0,25.6727,25.6808,25.6565,25.6727,238198.0
2017-11-21 09:30:00,31.86,31.93,31.77,31.87,127753.0,25.7779,25.8345,25.7051,25.786,127753.0
2017-11-21 09:40:00,31.88,31.96,31.84,31.85,130831.0,25.7941,25.8588,25.7617,25.7698,130831.0
2017-11-21 09:50:00,31.85,31.88,31.82,31.82,89875.0,25.7698,25.7941,25.7455,25.7455,89875.0
2017-11-21 10:00:00,31.82,31.86,31.8,31.82,67354.0,25.7455,25.7779,25.7293,25.7455,67354.0
2017-11-21 10:10:00,31.83,31.86,31.8,31.83,60639.0,25.7536,25.7779,25.7293,25.7536,60639.0
2017-11-21 10:20:00,31.83,31.84,31.76,31.82,76933.0,25.7536,25.7617,25.697,25.7455,76933.0
2017-11-21 10:30:00,31.82,31.83,31.78,31.8,64612.0,25.7455,25.7536,25.7132,25.7293,64612.0
2017-11-21 10:40:00,31.8,31.86,31.78,31.86,90758.0,25.7293,25.7779,25.7132,25.7779,90758.0
2017-11-21 10:50:00,31.86,31.87,31.79,31.79,95914.0,25.7779,25.786,25.7212,25.7212,95914.0
2017-11-21 11:00:00,31.8,31.81,31.75,31.81,127026.0,25.7293,25.7374,25.6889,25.7374,127026.0
2017-11-21 11:10:00,31.81,31.82,31.76,31.8,66430.0,25.7374,25.7455,25.697,25.7293,66430.0
2017-11-21 11:20:00,31.8,31.83,31.79,31.82,56920.0,25.7293,25.7536,25.7212,25.7455,56920.0
2017-11-21 11:30:00,31.82,31.82,31.79,31.82,70029.0,25.7455,25.7455,25.7212,25.7455,70029.0
2017-11-21 11:40:00,31.82,31.84,31.8,31.84,59299.0,25.7455,25.7617,25.7293,25.7617,59299.0
2017-11-21 11:50:00,31.83,31.84,31.81,31.82,62215.0,25.7536,25.7617,25.7374,25.7455,62215.0
2017-11-21 12:00:00,31.83,31.85,31.81,31.81,89566.0,25.7536,25.7698,25.7374,25.7374,89566.0
2017-11-21 12:10:00,31.81,31.81,31.79,31.8,59839.0,25.7374,25.7374,25.7212,25.7293,59839.0
2017-11-21 12:20:00,31.79,31.86,31.79,31.82,68051.0,25.7212,25.7779,25.7212,25.7455,68051.0
2017-11-21 12:30:00,31.83,31.86,31.82,31.85,71818.0,25.7536,25.7779,25.7455,25.7698,71818.0
2017-11-21 12:40:00,31.85,31.86,31.84,31.85,30648.0,25.7698,25.7779,25.7617,25.7698,30648.0
2017-11-21 12:50:00,31.85,31.88,31.84,31.87,46638.0,25.7698,25.7941,25.7617,25.786,46638.0
2017-11-21 13:00:00,31.87,31.9,31.86,31.89,45995.0,25.786,25.8102,25.7779,25.8022,45995.0
2017-11-21 13:10:00,31.89,31.91,31.86,31.88,98582.0,25.8022,25.8183,25.7779,25.7941,98582.0
2017-11-21 13:20:00,31.88,31.88,31.85,31.85,60838.0,25.7941,25.7941,25.7698,25.7698,60838.0
2017-11-21 13:30:00,31.86,31.89,31.85,31.88,84735.0,25.7779,25.8022,25.7698,25.7941,84735.0
2017-11-21 13:40:00,31.87,31.9,31.86,31.9,39542.0,25.786,25.8102,25.7779,25.8102,39542.0
2017-11-21 13:50:00,31.89,31.92,31.87,31.87,94068.0,25.8022,25.8264,25.786,25.786,94068.0
2017-11-21 14:00:00,31.87,31.89,31.86,31.89,52935.0,25.786,25.8022,25.7779,25.8022,52935.0
2017-11-21 14:10:00,31.89,31.93,31.87,31.92,130480.0,25.8022,25.8345,25.786,25.8264,130480.0
2017-11-21 14:20:00,31.92,31.92,31.87,31.89,55947.0,25.8264,25.8264,25.786,25.8022,55947.0
2017-11-21 14:30:00,31.89,31.91,31.87,31.91,55999.0,25.8022,25.8183,25.786,25.8183,55999.0
2017-11-21 14:40:00,31.91,31.91,31.89,31.91,78682.0,25.8183,25.8183,25.8022,25.8183,78682.0
2017-11-21 14:50:00,31.9,31.92,31.9,31.92,52560.0,25.8102,25.8264,25.8102,25.8264,52560.0
2017-11-21 15:00:00,31.92,31.93,31.85,31.86,134794.0,25.8264,25.8345,25.7698,25.7779,134794.0
2017-11-21 15:10:00,31.86,31.87,31.86,31.87,61058.0,25.7779,25.786,25.7779,25.786,61058.0
2017-11-21 15:20:00,31.86,31.87,31.86,31.87,91966.0,25.7779,25.786,25.7779,25.786,91966.0
2017-11-21 15:30:00,31.86,31.88,31.84,31.87,197934.0,25.7779,25.7941,25.7617,25.786,197934.0
2017-11-21 15:40:00,31.88,31.92,31.87,31.92,338736.0,25.7941,25.8264,25.786,25.8264,338736.0
2017-11-21 15:50:00,31.92,31.95,31.89,31.94,777541.0,25.8264,25.8507,25.8022,25.8426,777541.0
2017-11-22 09:30:00,31.95,32.09,31.91,31.97,245960.0,25.8507,25.964,25.8183,25.8669,245960.0
2017-11-22 09:40:00,31.97,31.97,31.88,31.9,79039.0,25.8669,25.8669,25.7941,25.8102,79039.0
2017-11-22 09:50:00,31.89,31.89,31.84,31.86,60855.0,25.8022,25.8022,25.7617,25.7779,60855.0
2017-11-22 10:00:00,31.85,31.89,31.84,31.86,48939.0,25.7698,25.8022,25.7617,25.7779,48939.0
2017-11-22 10:10:00,31.87,31.89,31.84,31.89,66152.0,25.786,25.8022,25.7617,25.8022,66152.0
2017-11-22 10:20:00,31.89,31.89,31.86,31.87,41752.0,25.8022,25.8022,25.7779,25.786,41752.0
2017-11-22 10:30:00,31.87,31.88,31.79,31.88,89686.0,25.786,25.7941,25.7212,25.7941,89686.0
2017-11-22 10:40:00,31.88,31.93,31.87,31.91,59826.0,25.7941,25.8345,25.786,25.8183,59826.0
2017-11-22 10:50:00,31.9,31.91,31.86,31.86,38655.0,25.8102,25.8183,25.7779,25.7779,38655.0
2017-11-22 11:00:00,31.86,31.87,31.81,31.81,58914.0,25.7779,25.786,25.7374,25.7374,58914.0
2017-11-22 11:10:00,31.81,31.82,31.78,31.78,48181.0,25.7374,25.7455,25.7132,25.7132,48181.0
2017-11-22 11:20:00,31.79,31.81,31.78,31.81,48557.0,25.7212,25.7374,25.7132,25.7374,48557.0
2017-11-22 11:30:00,31.8,31.81,31.79,31.81,33838.0,25.7293,25.7374,25.7212,25.7374,33838.0
2017-11-22 11:40:00,31.81,31.81,31.79,31.79,24255.0,25.7374,25.7374,25.7212,25.7212,24255.0
2017-11-22 11:50:00,31.8,31.82,31.79,31.82,57371.0,25.7293,25.7455,25.7212,25.7455,57371.0
2017-11-22 12:00:00,31.82,31.85,31.82,31.85,40691.0,25.7455,25.7698,25.7455,25.7698,40691.0
2017-11-22 12:10:00,31.84,31.85,31.81,31.83,47514.0,25.7617,25.7698,25.7374,25.7536,47514.0
2017-11-22 12:20:00,31.83,31.87,31.82,31.85,55209.0,25.7536,25.786,25.7455,25.7698,55209.0
2017-11-22 12:30:00,31.85,31.86,31.82,31.83,49389.0,25.7698,25.7779,25.7455,25.7536,49389.0
2017-11-22 12:40:00,31.83,31.83,31.8,31.81,33268.0,25.7536,25.7536,25.7293,25.7374,33268.0
2017-11-22 12:50:00,31.81,31.82,31.79,31.82,33498.0,25.7374,25.7455,25.7212,25.7455,33498.0
2017-11-22 13:00:00,31.81,31.82,31.8,31.81,19040.0,25.7374,25.7455,25.7293,25.7374,19040.0
2017-11-22 13:10:00,31.81,31.82,31.77,31.79,59567.0,25.7374,25.7455,25.7051,25.7212,59567.0
2017-11-22 13:20:00,31.79,31.82,31.78,31.79,60450.0,25.7212,25.7455,25.7132,25.7212,60450.0
2017-11-22 13:30:00,31.79,31.8,31.79,31.8,9132.0,25.7212,25.7293,25.7212,25.7293,9132.0
2017-11-22 13:40:00,31.8,31.81,31.78,31.81,25117.0,25.7293,25.7374,25.7132,25.7374,25117.0
2017-11-22 13:50:00,31.8,31.82,31.79,31.82,29751.0,25.7293,25.7455,25.7212,25.7455,29751.0
2017-11-22 14:00:00,31.82,31.84,31.81,31.84,39307.0,25.7455,25.7617,25.7374,25.7617,39307.0
2017-11-22 14:10:00,31.84,31.87,31.83,31.83,57265.0,25.7617,25.786,25.7536,25.7536,57265.0
2017-11-22 14:20:00,31.84,31.86,31.83,31.84,53620.0,25.7617,25.7779,25.7536,25.7617,53620.0
2017-11-22 14:30:00,31.84,31.87,31.84,31.87,48163.0,25.7617,25.786,25.7617,25.786,48163.0
2017-11-22 14:40:00,31.87,31.87,31.85,31.86,29375.0,25.786,25.786,25.7698,25.7779,29375.0
2017-11-22 14:50:00,31.86,31.86,31.83,31.84,41644.0,25.7779,25.7779,25.7536,25.7617,41644.0
2017-11-22 15:00:00,31.83,31.85,31.82,31.82,62031.0,25.7536,25.7698,25.7455,25.7455,62031.0
2017-11-22 15:10:00,31.82,31.83,31.8,31.81,120176.0,25.7455,25.7536,25.7293,25.7374,120176.0
2017-11-22 15:20:00,31.81,31.82,31.8,31.82,74162.0,25.7374,25.7455,25.7293,25.7455,74162.0
2017-11-22 15:30:00,31.82,31.83,31.81,31.83,112295.0,25.7455,25.7536,25.7374,25.7536,112295.0
2017-11-22 15:40:00,31.83,31.83,31.77,31.79,155777.0,25.7536,25.7536,25.7051,25.7212,155777.0
2017-11-22 15:50:00,31.79,31.81,31.78,31.8,344937.0,25.7212,25.7374,25.7132,25.7293,344937.0
2017-11-24 09:30:00,31.93,31.97,31.72,31.74,139930.0,25.8345,25.8669,25.6646,25.6808,139930.0
2017-11-24 09:40:00,31.74,31.84,31.69,31.77,98129.0,25.6808,25.7617,25.6403,25.7051,98129.0
2017-11-24 09:50:00,31.76,31.76,31.66,31.72,89390.0,25.697,25.697,25.6161,25.6646,89390.0
2017-11-24 10:00:00,31.73,31.83,31.72,31.82,67886.0,25.6727,25.7536,25.6646,25.7455,67886.0
2017-11-24 10:10:00,31.82,31.84,31.75,31.8,85570.0,25.7455,25.7617,25.6889,25.7293,85570.0
2017-11-24 10:20:00,31.8,31.82,31.73,31.75,89910.0,25.7293,25.7455,25.6727,25.6889,89910.0
2017-11-24 10:30:00,31.75,31.79,31.74,31.79,66640.0,25.6889,25.7212,25.6808,25.7212,66640.0
2017-11-24 10:40:00,31.8,31.84,31.76,31.8,57641.0,25.7293,25.7617,25.697,25.7293,57641.0
2017-11-24 10:50:00,31.8,31.85,31.79,31.85,48478.0,25.7293,25.7698,25.7212,25.7698,48478.0
2017-11-24 11:00:00,31.85,31.88,31.83,31.88,43504.0,25.7698,25.7941,25.7536,25.7941,43504.0
2017-11-24 11:10:00,31.88,31.88,31.84,31.84,49027.0,25.7941,25.7941,25.7617,25.7617,49027.0
2017-11-24 11:20:00,31.84,31.89,31.84,31.87,60785.0,25.7617,25.8022,25.7617,25.786,60785.0
2017-11-24 11:30:00,31.87,31.89,31.85,31.89,37561.0,25.786,25.8022,25.7698,25.8022,37561.0
2017-11-24 11:40:00,31.89,31.92,31.88,31.9,58712.0,25.8022,25.8264,25.7941,25.8102,58712.0
2017-11-24 11:50:00,31.9,31.96,31.88,31.96,60286.0,25.8102,25.8588,25.7941,25.8588,60286.0
2017-11-24 12:00:00,31.96,31.96,31.92,31.94,43462.0,25.8588,25.8588,25.8264,25.8426,43462.0
2017-11-24 12:10:00,31.94,31.94,31.87,31.88,89796.0,25.8426,25.8426,25.786,25.7941,89796.0
2017-11-24 12:20:00,31.88,31.9,31.87,31.89,60828.0,25.7941,25.8102,25.786,25.8022,60828.0
2017-11-24 12:30:00,31.89,31.94,31.88,31.9,126323.0,25.8022,25.8426,25.7941,25.8102,126323.0
2017-11-24 12:40:00,31.9,31.9,31.86,31.89,121414.0,25.8102,25.8102,25.7779,25.8022,121414.0
2017-11-24 12:50:00,31.89,31.9,31.83,31.86,201341.0,25.8022,25.8102,25.7536,25.7779,201341.0
2017-11-27 09:30:00,31.78,31.91,31.7,31.76,108192.0,25.7132,25.8183,25.6484,25.697,108192.0
2017-11-27 09:40:00,31.77,31.87,31.76,31.8,84605.0,25.7051,25.786,25.697,25.7293,84605.0
2017-11-27 09:50:00,31.8,31.81,31.75,31.77,78900.0,25.7293,25.7374,25.6889,25.7051,78900.0
2017-11-27 10:00:00,31.78,31.85,31.74,31.8,61912.0,25.7132,25.7698,25.6808,25.7293,61912.0
2017-11-27 10:10:00,31.81,31.83,31.77,31.81,114754.0,25.7374,25.7536,25.7051,25.7374,114754.0
2017-11-27 10:20:00,31.81,31.82,31.78,31.79,62944.0,25.7374,25.7455,25.7132,25.7212,62944.0
2017-11-27 10:30:00,31.79,31.81,31.77,31.8,70491.0,25.7212,25.7374,25.7051,25.7293,70491.0
2017-11-27 10:40:00,31.8,31.84,31.78,31.79,69328.0,25.7293,25.7617,25.7132,25.7212,69328.0
2017-11-27 10:50:00,31.79,31.82,31.79,31.81,54474.0,25.7212,25.7455,25.7212,25.7374,54474.0
2017-11-27 11:00:00,31.81,31.87,31.81,31.84,98943.0,25.7374,25.786,25.7374,25.7617,98943.0
2017-11-27 11:10:00,31.84,31.84,31.81,31.81,69306.0,25.7617,25.7617,25.7374,25.7374,69306.0
2017-11-27 11:20:00,31.81,31.82,31.78,31.78,59257.0,25.7374,25.7455,25.7132,25.7132,59257.0
2017-11-27 11:30:00,31.78,31.81,31.78,31.81,76881.0,25.7132,25.7374,25.7132,25.7374,76881.0
2017-11-27 11:40:00,31.81,31.85,31.79,31.84,69323.0,25.7374,25.7698,25.7212,25.7617,69323.0
2017-11-27 11:50:00,31.83,31.84,31.81,31.84,35322.0,25.7536,25.7617,25.7374,25.7617,35322.0
2017-11-27 12:00:00,31.84,31.85,31.77,31.78,247430.0,25.7617,25.7698,25.7051,25.7132,247430.0
2017-11-27 12:10:00,31.78,31.85,31.77,31.8,336506.0,25.7132,25.7698,25.7051,25.7293,336506.0
2017-11-27 12:20:00,31.81,31.9,31.8,31.89,98726.0,25.7374,25.8102,25.7293,25.8022,98726.0
2017-11-27 12:30:00,31.88,31.89,31.84,31.85,76946.0,25.7941,25.8022,25.7617,25.7698,76946.0
2017-11-27 12:40:00,31.84,31.85,31.83,31.84,50790.0,25.7617,25.7698,25.7536,25.7617,50790.0
2017-11-27 12:50:00,31.84,31.89,31.83,31.86,61595.0,25.7617,25.8022,25.7536,25.7779,61595.0
2017-11-27 13:00:00,31.87,31.88,31.86,31.88,65535.0,25.786,25.7941,25.7779,25.7941,65535.0
2017-11-27 13:10:00,31.87,31.88,31.85,31.85,123281.0,25.786,25.7941,25.7698,25.7698,123281.0
2017-11-27 13:20:00,31.85,31.87,31.84,31.87,43557.0,25.7698,25.786,25.7617,25.786,43557.0
2017-11-27 13:30:00,31.87,31.88,31.85,31.85,61595.0,25.786,25.7941,25.7698,25.7698,61595.0
2017-11-27 13:40:00,31.85,31.86,31.84,31.86,44805.0,25.7698,25.7779,25.7617,25.7779,44805.0
2017-11-27 13:50:00,31.86,31.89,31.85,31.87,51777.0,25.7779,25.8022,25.7698,25.786,51777.0
2017-11-27 14:00:00,31.86,31.88,31.84,31.88,78531.0,25.7779,25.7941,25.7617,25.7941,78531.0
2017-11-27 14:10:00,31.88,31.88,31.87,31.88,21122.0,25.7941,25.7941,25.786,25.7941,21122.0
2017-11-27 14:20:00,31.88,31.92,31.87,31.92,130094.0,25.7941,25.8264,25.786,25.8264,130094.0
2017-11-27 14:30:00,31.92,31.92,31.87,31.87,58795.0,25.8264,25.8264,25.786,25.786,58795.0
2017-11-27 14:40:00,31.88,31.9,31.87,31.89,90330.0,25.7941,25.8102,25.786,25.8022,90330.0
2017-11-27 14:50:00,31.89,31.9,31.85,31.88,162314.0,25.8022,25.8102,25.7698,25.7941,162314.0
2017-11-27 15:00:00,31.87,31.89,31.85,31.89,126238.0,25.786,25.8022,25.7698,25.8022,126238.0
2017-11-27 15:10:00,31.89,31.9,31.88,31.9,76912.0,25.8022,25.8102,25.7941,25.8102,76912.0
2017-11-27 15:20:00,31.9,31.94,31.89,31.92,174888.0,25.8102,25.8426,25.8022,25.8264,174888.0
2017-11-27 15:30:00,31.93,31.96,31.92,31.96,125059.0,25.8345,25.8588,25.8264,25.8588,125059.0
2017-11-27 15:40:00,31.95,32.04,31.95,32.04,428888.0,25.8507,25.9235,25.8507,25.9235,428888.0
2017-11-27 15:50:00,32.04,32.08,32.03,32.05,1042992.0,25.9235,25.9559,25.9154,25.9316,1042992.0
2017-11-28 09:30:00,32.1,32.42,32.05,32.38,456476.0,25.9721,26.231,25.9316,26.1986,456476.0
2017-11-28 09:40:00,32.38,32.55,32.35,32.36,330224.0,26.1986,26.3362,26.1743,26.1824,330224.0
2017-11-28 09:50:00,32.37,32.42,32.31,32.34,128876.0,26.1905,26.231,26.142,26.1662,128876.0
2017-11-28 10:00:00,32.35,32.46,32.33,32.45,140432.0,26.1743,26.2633,26.1582,26.2552,140432.0
2017-11-28 10:10:00,32.45,32.51,32.43,32.5,155924.0,26.2552,26.3038,26.2391,26.2957,155924.0
2017-11-28 10:20:00,32.51,32.51,32.47,32.48,147829.0,26.3038,26.3038,26.2714,26.2795,147829.0
2017-11-28 10:30:00,32.48,32.49,32.41,32.45,91625.0,26.2795,26.2876,26.2229,26.2552,91625.0
2017-11-28 10:40:00,32.45,32.46,32.39,32.46,113999.0,26.2552,26.2633,26.2067,26.2633,113999.0
2017-11-28 10:50:00,32.45,32.49,32.42,32.45,138825.0,26.2552,26.2876,26.231,26.2552,138825.0
2017-11-28 11:00:00,32.46,32.48,32.41,32.43,64372.0,26.2633,26.2795,26.2229,26.2391,64372.0
2017-11-28 11:10:00,32.43,32.51,32.43,32.51,128321.0,26.2391,26.3038,26.2391,26.3038,128321.0
2017-11-28 11:20:00,32.51,32.53,32.5,32.52,102373.0,26.3038,26.32,26.2957,26.3119,102373.0
2017-11-28 11:30:00,32.52,32.6,32.51,32.59,116888.0,26.3119,26.3766,26.3038,26.3685,116888.0
2017-11-28 11:40:00,32.59,32.6,32.56,32.59,55827.0,26.3685,26.3766,26.3442,26.3685,55827.0
2017-11-28 11:50:00,32.59,32.6,32.58,32.59,67182.0,26.3685,26.3766,26.3604,26.3685,67182.0
2017-11-28 12:00:00,32.6,32.63,32.58,32.63,84968.0,26.3766,26.4009,26.3604,26.4009,84968.0
2017-11-28 12:10:00,32.63,32.64,32.58,32.59,119233.0,26.4009,26.409,26.3604,26.3685,119233.0
2017-11-28 12:20:00,32.59,32.6,32.58,32.59,66674.0,26.3685,26.3766,26.3604,26.3685,66674.0
2017-11-28 12:30:00,32.6,32.6,32.5,32.55,123058.0,26.3766,26.3766,26.2957,26.3362,123058.0
2017-11-28 12:40:00,32.55,32.55,32.52,32.52,58471.0,26.3362,26.3362,26.3119,26.3119,58471.0
2017-11-28 12:50:00,32.52,32.53,32.49,32.52,81946.0,26.3119,26.32,26.2876,26.3119,81946.0
2017-11-28 13:00:00,32.52,32.57,32.52,32.54,88134.0,26.3119,26.3523,26.3119,26.3281,88134.0
2017-11-28 13:10:00,32.55,32.55,32.51,32.51,64589.0,26.3362,26.3362,26.3038,26.3038,64589.0
2017-11-28 13:20:00,32.52,32.52,32.46,32.49,80496.0,26.3119,26.3119,26.2633,26.2876,80496.0
2017-11-28 13:30:00,32.49,32.51,32.48,32.48,51551.0,26.2876,26.3038,26.2795,26.2795,51551.0
2017-11-28 13:40:00,32.48,32.5,32.47,32.48,40009.0,26.2795,26.2957,26.2714,26.2795,40009.0
2017-11-28 13:50:00,32.48,32.49,32.4,32.41,94704.0,26.2795,26.2876,26.2148,26.2229,94704.0
2017-11-28 14:00:00,32.41,32.42,32.32,32.41,93682.0,26.2229,26.231,26.1501,26.2229,93682.0
2017-11-28 14:10:00,32.41,32.44,32.39,32.43,70188.0,26.2229,26.2472,26.2067,26.2391,70188.0
2017-11-28 14:20:00,32.43,32.46,32.41,32.46,68818.0,26.2391,26.2633,26.2229,26.2633,68818.0
2017-11-28 14:30:00,32.46,32.5,32.45,32.48,131198.0,26.2633,26.2957,26.2552,26.2795,131198.0
2017-11-28 14:40:00,32.48,32.52,32.46,32.5,98964.0,26.2795,26.3119,26.2633,26.2957,98964.0
2017-11-28 14:50:00,32.5,32.52,32.47,32.51,101060.0,26.2957,26.3119,26.2714,26.3038,101060.0
2017-11-28 15:00:00,32.5,32.5,32.47,32.5,75474.0,26.2957,26.2957,26.2714,26.2957,75474.0
2017-11-28 15:10:00,32.49,32.52,32.47,32.52,137839.0,26.2876,26.3119,26.2714,26.3119,137839.0
2017-11-28 15:20:00,32.52,32.52,32.45,32.45,98189.0,26.3119,26.3119,26.2552,26.2552,98189.0
2017-11-28 15:30:00,32.45,32.5,32.44,32.47,210965.0,26.2552,26.2957,26.2472,26.2714,210965.0
2017-11-28 15:40:00,32.47,32.51,32.46,32.47,217923.0,26.2714,26.3038,26.2633,26.2714,217923.0
2017-11-28 15:50:00,32.47,32.47,32.44,32.45,820691.0,26.2714,26.2714,26.2472,26.2552,820691.0
2017-11-29 09:30:00,32.53,32.7,32.48,32.67,336242.0,26.32,26.4575,26.2795,26.4332,336242.0
2017-11-29 09:40:00,32.66,32.72,32.5,32.51,175302.0,26.4252,26.4737,26.2957,26.3038,175302.0
2017-11-29 09:50:00,32.51,32.56,32.44,32.51,230551.0,26.3038,26.3442,26.2472,26.3038,230551.0
2017-11-29 10:00:00,32.51,32.52,32.46,32.47,83051.0,26.3038,26.3119,26.2633,26.2714,83051.0
2017-11-29 10:10:00,32.46,32.48,32.38,32.41,133093.0,26.2633,26.2795,26.1986,26.2229,133093.0
2017-11-29 10:20:00,32.4,32.43,32.23,32.27,186944.0,26.2148,26.2391,26.0772,26.1096,186944.0
2017-11-29 10:30:00,32.28,32.3,32.22,32.25,151478.0,26.1177,26.1339,26.0692,26.0934,151478.0
2017-11-29 10:40:00,32.25,32.36,32.24,32.36,178830.0,26.0934,26.1824,26.0853,26.1824,178830.0
2017-11-29 10:50:00,32.37,32.37,32.29,32.3,101157.0,26.1905,26.1905,26.1258,26.1339,101157.0
2017-11-29 11:00:00,32.3,32.35,32.27,32.34,74623.0,26.1339,26.1743,26.1096,26.1662,74623.0
2017-11-29 11:10:00,32.34,32.39,32.28,32.33,100866.0,26.1662,26.2067,26.1177,26.1582,100866.0
2017-11-29 11:20:00,32.33,32.33,32.27,32.3,98122.0,26.1582,26.1582,26.1096,26.1339,98122.0
2017-11-29 11:30:00,32.3,32.41,32.29,32.4,139778.0,26.1339,26.2229,26.1258,26.2148,139778.0
2017-11-29 11:40:00,32.4,32.41,32.33,32.37,129743.0,26.2148,26.2229,26.1582,26.1905,129743.0
2017-11-29 11:50:00,32.36,32.38,32.31,32.31,81480.0,26.1824,26.1986,26.142,26.142,81480.0
2017-11-29 12:00:00,32.31,32.32,32.25,32.28,151329.0,26.142,26.1501,26.0934,26.1177,151329.0
2017-11-29 12:10:00,32.29,32.29,32.25,32.28,130336.0,26.1258,26.1258,26.0934,26.1177,130336.0
2017-11-29 12:20:00,32.28,32.43,32.28,32.34,140600.0,26.1177,26.2391,26.1177,26.1662,140600.0
2017-11-29 12:30:00,32.34,32.45,32.34,32.42,163305.0,26.1662,26.2552,26.1662,26.231,163305.0
2017-11-29 12:40:00,32.42,32.44,32.37,32.38,86823.0,26.231,26.2472,26.1905,26.1986,86823.0
2017-11-29 12:50:00,32.39,32.39,32.34,32.37,67621.0,26.2067,26.2067,26.1662,26.1905,67621.0
2017-11-29 13:00:00,32.37,32.39,32.33,32.33,53721.0,26.1905,26.2067,26.1582,26.1582,53721.0
2017-11-29 13:10:00,32.33,32.43,32.33,32.43,103119.0,26.1582,26.2391,26.1582,26.2391,103119.0
2017-11-29 13:20:00,32.43,32.47,32.42,32.45,60878.0,26.2391,26.2714,26.231,26.2552,60878.0
2017-11-29 13:30:00,32.45,32.5,32.44,32.48,110808.0,26.2552,26.2957,26.2472,26.2795,110808.0
2017-11-29 13:40:00,32.47,32.54,32.45,32.5,109649.0,26.2714,26.3281,26.2552,26.2957,109649.0
2017-11-29 13:50:00,32.5,32.51,32.39,32.43,61878.0,26.2957,26.3038,26.2067,26.2391,61878.0
2017-11-29 14:00:00,32.43,32.45,32.41,32.42,58958.0,26.2391,26.2552,26.2229,26.231,58958.0
2017-11-29 14:10:00,32.42,32.53,32.41,32.41,107035.0,26.231,26.32,26.2229,26.2229,107035.0
2017-11-29 14:20:00,32.41,32.43,32.37,32.4,95686.0,26.2229,26.2391,26.1905,26.2148,95686.0
2017-11-29 14:30:00,32.4,32.41,32.31,32.31,73096.0,26.2148,26.2229,26.142,26.142,73096.0
2017-11-29 14:40:00,32.32,32.37,32.3,32.33,90645.0,26.1501,26.1905,26.1339,26.1582,90645.0
2017-11-29 14:50:00,32.34,32.38,32.32,32.35,81624.0,26.1662,26.1986,26.1501,26.1743,81624.0
2017-11-29 15:00:00,32.35,32.42,32.34,32.37,101424.0,26.1743,26.231,26.1662,26.1905,101424.0
2017-11-29 15:10:00,32.38,32.4,32.34,32.37,136250.0,26.1986,26.2148,26.1662,26.1905,136250.0
2017-11-29 15:20:00,32.36,32.39,32.35,32.37,121100.0,26.1824,26.2067,26.1743,26.1905,121100.0
2017-11-29 15:30:00,32.37,32.43,32.35,32.41,199919.0,26.1905,26.2391,26.1743,26.2229,199919.0
2017-11-29 15:40:00,32.41,32.45,32.38,32.44,208543.0,26.2229,26.2552,26.1986,26.2472,208543.0
2017-11-29 15:50:00,32.43,32.51,32.43,32.47,706894.0,26.2391,26.3038,26.2391,26.2714,706894.0
2017-11-30 09:30:00,32.58,32.69,32.48,32.58,280551.0,26.3604,26.4494,26.2795,26.3604,280551.0
2017-11-30 09:40:00,32.58,32.62,32.5,32.61,188660.0,26.3604,26.3928,26.2957,26.3847,188660.0
2017-11-30 09:50:00,32.61,32.66,32.5,32.64,377561.0,26.3847,26.4252,26.2957,26.409,377561.0
2017-11-30 10:00:00,32.65,32.65,32.55,32.55,184881.0,26.4171,26.4171,26.3362,26.3362,184881.0
2017-11-30 10:10:00,32.56,32.62,32.55,32.61,200122.0,26.3442,26.3928,26.3362,26.3847,200122.0
2017-11-30 10:20:00,32.61,32.62,32.54,32.57,130524.0,26.3847,26.3928,26.3281,26.3523,130524.0
2017-11-30 10:30:00,32.57,32.62,32.56,32.59,139806.0,26.3523,26.3928,26.3442,26.3685,139806.0
2017-11-30 10:40:00,32.59,32.59,32.53,32.55,125180.0,26.3685,26.3685,26.32,26.3362,125180.0
2017-11-30 10:50:00,32.56,32.59,32.53,32.58,121187.0,26.3442,26.3685,26.32,26.3604,121187.0
2017-11-30 11:00:00,32.58,32.65,32.55,32.63,139222.0,26.3604,26.4171,26.3362,26.4009,139222.0
2017-11-30 11:10:00,32.62,32.7,32.62,32.65,133580.0,26.3928,26.4575,26.3928,26.4171,133580.0
2017-11-30 11:20:00,32.65,32.69,32.61,32.64,126429.0,26.4171,26.4494,26.3847,26.409,126429.0
2017-11-30 11:30:00,32.64,32.65,32.6,32.63,156167.0,26.409,26.4171,26.3766,26.4009,156167.0
2017-11-30 11:40:00,32.62,32.66,32.61,32.65,112978.0,26.3928,26.4252,26.3847,26.4171,112978.0
2017-11-30 11:50:00,32.64,32.65,32.58,32.61,86998.0,26.409,26.4171,26.3604,26.3847,86998.0
2017-11-30 12:00:00,32.61,32.63,32.58,32.61,75869.0,26.3847,26.4009,26.3604,26.3847,75869.0
2017-11-30 12:10:00,32.62,32.67,32.61,32.66,90463.0,26.3928,26.4332,26.3847,26.4252,90463.0
2017-11-30 12:20:00,32.66,32.69,32.64,32.65,111595.0,26.4252,26.4494,26.409,26.4171,111595.0
2017-11-30 12:30:00,32.66,32.69,32.65,32.69,95425.0,26.4252,26.4494,26.4171,26.4494,95425.0
2017-11-30 12:40:00,32.69,32.78,32.68,32.74,109874.0,26.4494,26.5222,26.4413,26.4899,109874.0
2017-11-30 12:50:00,32.73,32.74,32.65,32.7,98646.0,26.4818,26.4899,26.4171,26.4575,98646.0
2017-11-30 13:00:00,32.7,32.74,32.69,32.7,79010.0,26.4575,26.4899,26.4494,26.4575,79010.0
2017-11-30 13:10:00,32.7,32.72,32.64,32.66,118875.0,26.4575,26.4737,26.409,26.4252,118875.0
2017-11-30 13:20:00,32.65,32.66,32.6,32.61,96513.0,26.4171,26.4252,26.3766,26.3847,96513.0
2017-11-30 13:30:00,32.63,32.63,32.55,32.56,93637.0,26.4009,26.4009,26.3362,26.3442,93637.0
2017-11-30 13:40:00,32.56,32.56,32.5,32.5,103053.0,26.3442,26.3442,26.2957,26.2957,103053.0
2017-11-30 13:50:00,32.49,32.5,32.45,32.46,137113.0,26.2876,26.2957,26.2552,26.2633,137113.0
2017-11-30 14:00:00,32.47,32.48,32.42,32.43,93955.0,26.2714,26.2795,26.231,26.2391,93955.0
2017-11-30 14:10:00,32.43,32.48,32.42,32.46,182694.0,26.2391,26.2795,26.231,26.2633,182694.0
2017-11-30 14:20:00,32.47,32.53,32.45,32.52,108962.0,26.2714,26.32,26.2552,26.3119,108962.0
2017-11-30 14:30:00,32.52,32.54,32.5,32.5,84261.0,26.3119,26.3281,26.2957,26.2957,84261.0
2017-11-30 14:40:00,32.5,32.51,32.45,32.47,111969.0,26.2957,26.3038,26.2552,26.2714,111969.0
2017-11-30 14:50:00,32.46,32.47,32.39,32.46,127297.0,26.2633,26.2714,26.2067,26.2633,127297.0
2017-11-30 15:00:00,32.46,32.46,32.37,32.38,141264.0,26.2633,26.2633,26.1905,26.1986,141264.0
2017-11-30 15:10:00,32.38,32.45,32.38,32.41,194440.0,26.1986,26.2552,26.1986,26.2229,194440.0
2017-11-30 15:20:00,32.41,32.44,32.4,32.44,133239.0,26.2229,26.2472,26.2148,26.2472,133239.0
2017-11-30 15:30:00,32.44,32.44,32.38,32.38,261680.0,26.2472,26.2472,26.1986,26.1986,261680.0
2017-11-30 15:40:00,32.38,32.44,32.38,32.43,380803.0,26.1986,26.2472,26.1986,26.2391,380803.0
2017-11-30 15:50:00,32.43,32.44,32.36,32.4,1250045.0,26.2391,26.2472,26.1824,26.2148,1250045.0
2017-12-01 09:30:00,32.39,32.53,32.37,32.43,177171.0,26.2067,26.32,26.1905,26.2391,177171.0
2017-12-01 09:40:00,32.44,32.48,32.34,32.36,57378.0,26.2472,26.2795,26.1662,26.1824,57378.0
2017-12-01 09:50:00,32.36,32.36,32.28,32.29,59272.0,26.1824,26.1824,26.1177,26.1258,59272.0
2017-12-01 10:00:00,32.3,32.3,32.24,32.25,102796.0,26.1339,26.1339,26.0853,26.0934,102796.0
2017-12-01 10:10:00,32.25,32.31,32.25,32.28,117209.0,26.0934,26.142,26.0934,26.1177,117209.0
2017-12-01 10:20:00,32.28,32.3,32.23,32.25,120762.0,26.1177,26.1339,26.0772,26.0934,120762.0
2017-12-01 10:30:00,32.25,32.28,32.19,32.19,140459.0,26.0934,26.1177,26.0449,26.0449,140459.0
2017-12-01 10:40:00,32.2,32.21,32.11,32.14,188887.0,26.053,26.0611,25.9802,26.0044,188887.0
2017-12-01 10:50:00,32.13,32.16,32.07,32.07,165601.0,25.9963,26.0206,25.9478,25.9478,165601.0
2017-12-01 11:00:00,32.07,32.09,31.93,31.98,199491.0,25.9478,25.964,25.8345,25.875,199491.0
2017-12-01 11:10:00,31.97,31.98,31.38,31.77,383240.0,25.8669,25.875,25.3895,25.7051,383240.0
2017-12-01 11:20:00,31.76,31.78,31.51,31.58,214600.0,25.697,25.7132,25.4947,25.5513,214600.0
2017-12-01 11:30:00,31.58,31.6,31.2,31.6,249624.0,25.5513,25.5675,25.2439,25.5675,249624.0
2017-12-01 11:40:00,31.6,31.65,31.47,31.48,120965.0,25.5675,25.608,25.4623,25.4704,120965.0
2017-12-01 11:50:00,31.47,31.71,31.41,31.66,182447.0,25.4623,25.6565,25.4138,25.6161,182447.0
2017-12-01 12:00:00,31.67,31.74,31.6,31.73,124551.0,25.6242,25.6808,25.5675,25.6727,124551.0
2017-12-01 12:10:00,31.73,31.83,31.7,31.79,214733.0,25.6727,25.7536,25.6484,25.7212,214733.0
2017-12-01 12:20:00,31.79,31.85,31.74,31.77,153088.0,25.7212,25.7698,25.6808,25.7051,153088.0
2017-12-01 12:30:00,31.77,31.83,31.71,31.78,119935.0,25.7051,25.7536,25.6565,25.7132,119935.0
2017-12-01 12:40:00,31.77,31.85,31.73,31.82,70456.0,25.7051,25.7698,25.6727,25.7455,70456.0
2017-12-01 12:50:00,31.83,31.87,31.76,31.78,49875.0,25.7536,25.786,25.697,25.7132,49875.0
2017-12-01 13:00:00,31.78,31.83,31.76,31.76,63321.0,25.7132,25.7536,25.697,25.697,63321.0
2017-12-01 13:10:00,31.76,31.82,31.74,31.8,63862.0,25.697,25.7455,25.6808,25.7293,63862.0
2017-12-01 13:20:00,31.8,31.82,31.79,31.81,43609.0,25.7293,25.7455,25.7212,25.7374,43609.0
2017-12-01 13:30:00,31.81,31.89,31.8,31.85,65519.0,25.7374,25.8022,25.7293,25.7698,65519.0
2017-12-01 13:40:00,31.86,31.87,31.77,31.82,55846.0,25.7779,25.786,25.7051,25.7455,55846.0
2017-12-01 13:50:00,31.82,31.85,31.81,31.81,52882.0,25.7455,25.7698,25.7374,25.7374,52882.0
2017-12-01 14:00:00,31.82,31.87,31.78,31.84,84995.0,25.7455,25.786,25.7132,25.7617,84995.0
2017-12-01 14:10:00,31.85,31.89,31.81,31.81,69870.0,25.7698,25.8022,25.7374,25.7374,69870.0
2017-12-01 14:20:00,31.81,31.84,31.8,31.81,140770.0,25.7374,25.7617,25.7293,25.7374,140770.0
2017-12-01 14:30:00,31.81,31.82,31.76,31.79,53371.0,25.7374,25.7455,25.697,25.7212,53371.0
2017-12-01 14:40:00,31.79,31.79,31.71,31.74,63792.0,25.7212,25.7212,25.6565,25.6808,63792.0
2017-12-01 14:50:00,31.74,31.77,31.72,31.77,67912.0,25.6808,25.7051,25.6646,25.7051,67912.0
2017-12-01 15:00:00,31.77,31.82,31.72,31.79,114951.0,25.7051,25.7455,25.6646,25.7212,114951.0
2017-12-01 15:10:00,31.79,31.88,31.78,31.82,164969.0,25.7212,25.7941,25.7132,25.7455,164969.0
2017-12-01 15:20:00,31.81,31.9,31.81,31.87,212124.0,25.7374,25.8102,25.7374,25.786,212124.0
2017-12-01 15:30:00,31.87,31.89,31.85,31.88,175483.0,25.786,25.8022,25.7698,25.7941,175483.0
2017-12-01 15:40:00,31.88,31.9,31.82,31.86,241881.0,25.7941,25.8102,25.7455,25.7779,241881.0
2017-12-01 15:50:00,31.86,31.88,31.83,31.84,498671.0,25.7779,25.7941,25.7536,25.7617,498671.0
2017-12-04 09:30:00,32.08,32.27,32.04,32.27,231040.0,25.9559,26.1096,25.9235,26.1096,231040.0
2017-12-04 09:40:00,32.26,32.27,32.17,32.22,109364.0,26.1015,26.1096,26.0287,26.0692,109364.0
2017-12-04 09:50:00,32.22,32.26,32.16,32.18,106642.0,26.0692,26.1015,26.0206,26.0368,106642.0
2017-12-04 10:00:00,32.18,32.2,32.09,32.11,182478.0,26.0368,26.053,25.964,25.9802,182478.0
2017-12-04 10:10:00,32.11,32.12,32.06,32.11,77270.0,25.9802,25.9882,25.9397,25.9802,77270.0
2017-12-04 10:20:00,32.11,32.27,32.09,32.26,272628.0,25.9802,26.1096,25.964,26.1015,272628.0
2017-12-04 10:30:00,32.27,32.31,32.24,32.28,119283.0,26.1096,26.142,26.0853,26.1177,119283.0
2017-12-04 10:40:00,32.28,32.29,32.14,32.2,142872.0,26.1177,26.1258,26.0044,26.053,142872.0
2017-12-04 10:50:00,32.21,32.25,32.14,32.21,195629.0,26.0611,26.0934,26.0044,26.0611,195629.0
2017-12-04 11:00:00,32.21,32.27,32.18,32.18,138225.0,26.0611,26.1096,26.0368,26.0368,138225.0
2017-12-04 11:10:00,32.19,32.28,32.18,32.28,128513.0,26.0449,26.1177,26.0368,26.1177,128513.0
2017-12-04 11:20:00,32.28,32.3,32.24,32.24,56771.0,26.1177,26.1339,26.0853,26.0853,56771.0
2017-12-04 11:30:00,32.25,32.28,32.21,32.26,100768.0,26.0934,26.1177,26.0611,26.1015,100768.0
2017-12-04 11:40:00,32.26,32.27,32.17,32.2,84985.0,26.1015,26.1096,26.0287,26.053,84985.0
2017-12-04 11:50:00,32.19,32.26,32.18,32.24,74274.0,26.0449,26.1015,26.0368,26.0853,74274.0
2017-12-04 12:00:00,32.25,32.27,32.19,32.21,63577.0,26.0934,26.1096,26.0449,26.0611,63577.0
2017-12-04 12:10:00,32.21,32.28,32.2,32.25,89745.0,26.0611,26.1177,26.053,26.0934,89745.0
2017-12-04 12:20:00,32.26,32.26,32.21,32.24,77330.0,26.1015,26.1015,26.0611,26.0853,77330.0
2017-12-04 12:30:00,32.24,32.25,32.19,32.23,72036.0,26.0853,26.0934,26.0449,26.0772,72036.0
2017-12-04 12:40:00,32.23,32.34,32.23,32.33,154531.0,26.0772,26.1662,26.0772,26.1582,154531.0
2017-12-04 12:50:00,32.33,32.35,32.28,32.29,64570.0,26.1582,26.1743,26.1177,26.1258,64570.0
2017-12-04 13:00:00,32.3,32.34,32.29,32.3,46007.0,26.1339,26.1662,26.1258,26.1339,46007.0
2017-12-04 13:10:00,32.3,32.33,32.29,32.33,69766.0,26.1339,26.1582,26.1258,26.1582,69766.0
2017-12-04 13:20:00,32.33,32.36,32.28,32.3,64375.0,26.1582,26.1824,26.1177,26.1339,64375.0
2017-12-04 13:30:00,32.3,32.32,32.29,32.32,51003.0,26.1339,26.1501,26.1258,26.1501,51003.0
2017-12-04 13:40:00,32.32,32.34,32.31,32.33,74610.0,26.1501,26.1662,26.142,26.1582,74610.0
2017-12-04 13:50:00,32.33,32.39,32.33,32.38,98130.0,26.1582,26.2067,26.1582,26.1986,98130.0
2017-12-04 14:00:00,32.38,32.4,32.34,32.34,138477.0,26.1986,26.2148,26.1662,26.1662,138477.0
2017-12-04 14:10:00,32.34,32.39,32.33,32.34,98177.0,26.1662,26.2067,26.1582,26.1662,98177.0
2017-12-04 14:20:00,32.34,32.35,32.19,32.23,124721.0,26.1662,26.1743,26.0449,26.0772,124721.0
2017-12-04 14:30:00,32.22,32.29,32.17,32.29,78205.0,26.0692,26.1258,26.0287,26.1258,78205.0
2017-12-04 14:40:00,32.29,32.35,32.28,32.32,137559.0,26.1258,26.1743,26.1177,26.1501,137559.0
2017-12-04 14:50:00,32.32,32.37,32.31,32.37,116431.0,26.1501,26.1905,26.142,26.1905,116431.0
2017-12-04 15:00:00,32.36,32.37,32.28,32.32,177806.0,26.1824,26.1905,26.1177,26.1501,177806.0
2017-12-04 15:10:00,32.33,32.35,32.29,32.3,114444.0,26.1582,26.1743,26.1258,26.1339,114444.0
2017-12-04 15:20:00,32.3,32.33,32.29,32.29,113168.0,26.1339,26.1582,26.1258,26.1258,113168.0
2017-12-04 15:30:00,32.3,32.34,32.27,32.28,392811.0,26.1339,26.1662,26.1096,26.1177,392811.0
2017-12-04 15:40:00,32.29,32.31,32.19,32.2,334110.0,26.1258,26.142,26.0449,26.053,334110.0
2017-12-04 15:50:00,32.2,32.21,32.2,32.2,698637.0,26.053,26.0611,26.053,26.053,698637.0
2017-12-05 09:30:00,32.21,32.3,32.17,32.2,247975.0,26.0611,26.1339,26.0287,26.053,247975.0
2017-12-05 09:40:00,32.2,32.26,32.13,32.16,139814.0,26.053,26.1015,25.9963,26.0206,139814.0
2017-12-05 09:50:00,32.15,32.23,32.15,32.15,121124.0,26.0125,26.0772,26.0125,26.0125,121124.0
2017-12-05 10:00:00,32.16,32.2,32.08,32.15,142782.0,26.0206,26.053,25.9559,26.0125,142782.0
2017-12-05 10:10:00,32.16,32.21,32.15,32.21,124096.0,26.0206,26.0611,26.0125,26.0611,124096.0
2017-12-05 10:20:00,32.2,32.22,32.15,32.16,68413.0,26.053,26.0692,26.0125,26.0206,68413.0
2017-12-05 10:30:00,32.15,32.23,32.15,32.16,104419.0,26.0125,26.0772,26.0125,26.0206,104419.0
2017-12-05 10:40:00,32.16,32.25,32.16,32.25,122565.0,26.0206,26.0934,26.0206,26.0934,122565.0
2017-12-05 10:50:00,32.25,32.29,32.21,32.28,116742.0,26.0934,26.1258,26.0611,26.1177,116742.0
2017-12-05 11:00:00,32.28,32.39,32.28,32.38,65903.0,26.1177,26.2067,26.1177,26.1986,65903.0
2017-12-05 11:10:00,32.38,32.39,32.29,32.33,80669.0,26.1986,26.2067,26.1258,26.1582,80669.0
2017-12-05 11:20:00,32.32,32.33,32.26,32.29,114541.0,26.1501,26.1582,26.1015,26.1258,114541.0
2017-12-05 11:30:00,32.3,32.31,32.23,32.27,157858.0,26.1339,26.142,26.0772,26.1096,157858.0
2017-12-05 11:40:00,32.27,32.28,32.23,32.26,48738.0,26.1096,26.1177,26.0772,26.1015,48738.0
2017-12-05 11:50:00,32.25,32.25,32.2,32.2,46697.0,26.0934,26.0934,26.053,26.053,46697.0
2017-12-05 12:00:00,32.2,32.23,32.17,32.2,43769.0,26.053,26.0772,26.0287,26.053,43769.0
2017-12-05 12:10:00,32.21,32.25,32.2,32.24,42550.0,26.0611,26.0934,26.053,26.0853,42550.0
2017-12-05 12:20:00,32.24,32.24,32.19,32.19,65846.0,26.0853,26.0853,26.0449,26.0449,65846.0
2017-12-05 12:30:00,32.19,32.24,32.19,32.24,58694.0,26.0449,26.0853,26.0449,26.0853,58694.0
2017-12-05 12:40:00,32.24,32.24,32.21,32.21,26574.0,26.0853,26.0853,26.0611,26.0611,26574.0
2017-12-05 12:50:00,32.22,32.26,32.2,32.22,70327.0,26.0692,26.1015,26.053,26.0692,70327.0
2017-12-05 13:00:00,32.23,32.26,32.22,32.24,46210.0,26.0772,26.1015,26.0692,26.0853,46210.0
2017-12-05 13:10:00,32.25,32.27,32.23,32.25,35934.0,26.0934,26.1096,26.0772,26.0934,35934.0
2017-12-05 13:20:00,32.25,32.29,32.24,32.28,35753.0,26.0934,26.1258,26.0853,26.1177,35753.0
2017-12-05 13:30:00,32.29,32.29,32.26,32.29,44513.0,26.1258,26.1258,26.1015,26.1258,44513.0
2017-12-05 13:40:00,32.29,32.3,32.25,32.25,36477.0,26.1258,26.1339,26.0934,26.0934,36477.0
2017-12-05 13:50:00,32.26,32.28,32.24,32.27,45458.0,26.1015,26.1177,26.0853,26.1096,45458.0
2017-12-05 14:00:00,32.27,32.28,32.24,32.25,43874.0,26.1096,26.1177,26.0853,26.0934,43874.0
2017-12-05 14:10:00,32.25,32.29,32.24,32.28,71456.0,26.0934,26.1258,26.0853,26.1177,71456.0
2017-12-05 14:20:00,32.27,32.28,32.24,32.27,116081.0,26.1096,26.1177,26.0853,26.1096,116081.0
2017-12-05 14:30:00,32.27,32.27,32.2,32.2,106631.0,26.1096,26.1096,26.053,26.053,106631.0
2017-12-05 14:40:00,32.2,32.24,32.19,32.23,109798.0,26.053,26.0853,26.0449,26.0772,109798.0
2017-12-05 14:50:00,32.23,32.26,32.21,32.25,102687.0,26.0772,26.1015,26.0611,26.0934,102687.0
2017-12-05 15:00:00,32.25,32.27,32.22,32.23,80914.0,26.0934,26.1096,26.0692,26.0772,80914.0
2017-12-05 15:10:00,32.23,32.25,32.21,32.23,98767.0,26.0772,26.0934,26.0611,26.0772,98767.0
2017-12-05 15:20:00,32.23,32.25,32.22,32.22,61531.0,26.0772,26.0934,26.0692,26.0692,61531.0
2017-12-05 15:30:00,32.23,32.25,32.22,32.23,113412.0,26.0772,26.0934,26.0692,26.0772,113412.0
2017-12-05 15:40:00,32.23,32.26,32.21,32.23,266166.0,26.0772,26.1015,26.0611,26.0772,266166.0
2017-12-05 15:50:00,32.23,32.27,32.2,32.24,377342.0,26.0772,26.1096,26.053,26.0853,377342.0
2017-12-06 09:30:00,32.14,32.22,32.04,32.21,132846.0,26.0044,26.0692,25.9235,26.0611,132846.0
2017-12-06 09:40:00,32.21,32.23,32.14,32.16,59503.0,26.0611,26.0772,26.0044,26.0206,59503.0
2017-12-06 09:50:00,32.17,32.21,32.12,32.19,54482.0,26.0287,26.0611,25.9882,26.0449,54482.0
2017-12-06 10:00:00,32.19,32.25,32.14,32.15,72667.0,26.0449,26.0934,26.0044,26.0125,72667.0
2017-12-06 10:10:00,32.15,32.18,32.07,32.09,62320.0,26.0125,26.0368,25.9478,25.964,62320.0
2017-12-06 10:20:00,32.09,32.1,32.06,32.08,59993.0,25.964,25.9721,25.9397,25.9559,59993.0
2017-12-06 10:30:00,32.08,32.16,32.07,32.1,86877.0,25.9559,26.0206,25.9478,25.9721,86877.0
2017-12-06 10:40:00,32.11,32.18,32.1,32.16,61719.0,25.9802,26.0368,25.9721,26.0206,61719.0
2017-12-06 10:50:00,32.16,32.24,32.13,32.23,83582.0,26.0206,26.0853,25.9963,26.0772,83582.0
2017-12-06 11:00:00,32.24,32.24,32.16,32.16,88083.0,26.0853,26.0853,26.0206,26.0206,88083.0
2017-12-06 11:10:00,32.16,32.16,32.08,32.08,82684.0,26.0206,26.0206,25.9559,25.9559,82684.0
2017-12-06 11:20:00,32.09,32.13,32.04,32.05,62919.0,25.964,25.9963,25.9235,25.9316,62919.0
2017-12-06 11:30:00,32.05,32.07,32.02,32.02,68257.0,25.9316,25.9478,25.9073,25.9073,68257.0
2017-12-06 11:40:00,32.02,32.07,32.02,32.05,71906.0,25.9073,25.9478,25.9073,25.9316,71906.0
2017-12-06 11:50:00,32.05,32.07,32.01,32.04,55807.0,25.9316,25.9478,25.8992,25.9235,55807.0
2017-12-06 12:00:00,32.04,32.04,32.02,32.02,28855.0,25.9235,25.9235,25.9073,25.9073,28855.0
2017-12-06 12:10:00,32.02,32.04,31.96,31.97,75087.0,25.9073,25.9235,25.8588,25.8669,75087.0
2017-12-06 12:20:00,31.98,31.98,31.94,31.94,25086.0,25.875,25.875,25.8426,25.8426,25086.0
2017-12-06 12:30:00,31.94,32.0,31.93,31.99,53224.0,25.8426,25.8912,25.8345,25.8831,53224.0
2017-12-06 12:40:00,31.99,32.0,31.97,31.99,73911.0,25.8831,25.8912,25.8669,25.8831,73911.0
2017-12-06 12:50:00,31.99,31.99,31.93,31.95,107881.0,25.8831,25.8831,25.8345,25.8507,107881.0
2017-12-06 13:00:00,31.95,31.95,31.88,31.91,55482.0,25.8507,25.8507,25.7941,25.8183,55482.0
2017-12-06 13:10:00,31.91,31.92,31.89,31.92,45444.0,25.8183,25.8264,25.8022,25.8264,45444.0
2017-12-06 13:20:00,31.92,31.92,31.82,31.84,69022.0,25.8264,25.8264,25.7455,25.7617,69022.0
2017-12-06 13:30:00,31.85,31.91,31.84,31.84,125233.0,25.7698,25.8183,25.7617,25.7617,125233.0
2017-12-06 13:40:00,31.84,31.89,31.81,31.82,106141.0,25.7617,25.8022,25.7374,25.7455,106141.0
2017-12-06 13:50:00,31.83,31.83,31.77,31.79,107014.0,25.7536,25.7536,25.7051,25.7212,107014.0
2017-12-06 14:00:00,31.79,31.86,31.75,31.8,227560.0,25.7212,25.7779,25.6889,25.7293,227560.0
2017-12-06 14:10:00,31.8,31.85,31.79,31.85,101704.0,25.7293,25.7698,25.7212,25.7698,101704.0
2017-12-06 14:20:00,31.85,31.85,31.79,31.8,100436.0,25.7698,25.7698,25.7212,25.7293,100436.0
2017-12-06 14:30:00,31.79,31.82,31.77,31.77,119383.0,25.7212,25.7455,25.7051,25.7051,119383.0
2017-12-06 14:40:00,31.77,31.78,31.72,31.74,164780.0,25.7051,25.7132,25.6646,25.6808,164780.0
2017-12-06 14:50:00,31.74,31.74,31.68,31.69,125100.0,25.6808,25.6808,25.6322,25.6403,125100.0
2017-12-06 15:00:00,31.7,31.7,31.66,31.67,153227.0,25.6484,25.6484,25.6161,25.6242,153227.0
2017-12-06 15:10:00,31.68,31.75,31.67,31.72,207500.0,25.6322,25.6889,25.6242,25.6646,207500.0
2017-12-06 15:20:00,31.73,31.79,31.71,31.76,244421.0,25.6727,25.7212,25.6565,25.697,244421.0
2017-12-06 15:30:00,31.75,31.76,31.64,31.64,253329.0,25.6889,25.697,25.5999,25.5999,253329.0
2017-12-06 15:40:00,31.64,31.72,31.64,31.69,274089.0,25.5999,25.6646,25.5999,25.6403,274089.0
2017-12-06 15:50:00,31.68,31.71,31.65,31.67,569445.0,25.6322,25.6565,25.608,25.6242,569445.0
2017-12-07 09:30:00,31.66,31.89,31.62,31.87,106730.0,25.6161,25.8022,25.5837,25.786,106730.0
2017-12-07 09:40:00,31.88,31.92,31.84,31.92,64075.0,25.7941,25.8264,25.7617,25.8264,64075.0
2017-12-07 09:50:00,31.91,31.92,31.82,31.84,56414.0,25.8183,25.8264,25.7455,25.7617,56414.0
2017-12-07 10:00:00,31.84,31.84,31.73,31.73,70977.0,25.7617,25.7617,25.6727,25.6727,70977.0
2017-12-07 10:10:00,31.72,31.78,31.72,31.72,59955.0,25.6646,25.7132,25.6646,25.6646,59955.0
2017-12-07 10:20:00,31.72,31.82,31.72,31.81,56240.0,25.6646,25.7455,25.6646,25.7374,56240.0
2017-12-07 10:30:00,31.8,31.87,31.8,31.85,46706.0,25.7293,25.786,25.7293,25.7698,46706.0
2017-12-07 10:40:00,31.85,31.86,31.72,31.72,121057.0,25.7698,25.7779,25.6646,25.6646,121057.0
2017-12-07 10:50:00,31.72,31.76,31.71,31.75,67607.0,25.6646,25.697,25.6565,25.6889,67607.0
2017-12-07 11:00:00,31.75,31.83,31.75,31.77,69680.0,25.6889,25.7536,25.6889,25.7051,69680.0
2017-12-07 11:10:00,31.77,31.78,31.75,31.77,58017.0,25.7051,25.7132,25.6889,25.7051,58017.0
2017-12-07 11:20:00,31.77,31.81,31.75,31.81,48504.0,25.7051,25.7374,25.6889,25.7374,48504.0
2017-12-07 11:30:00,31.81,31.86,31.8,31.83,61149.0,25.7374,25.7779,25.7293,25.7536,61149.0
2017-12-07 11:40:00,31.84,31.84,31.8,31.8,34436.0,25.7617,25.7617,25.7293,25.7293,34436.0
2017-12-07 11:50:00,31.8,31.9,31.8,31.89,72669.0,25.7293,25.8102,25.7293,25.8022,72669.0
2017-12-07 12:00:00,31.89,31.9,31.84,31.87,55863.0,25.8022,25.8102,25.7617,25.786,55863.0
2017-12-07 12:10:00,31.86,31.88,31.86,31.87,28211.0,25.7779,25.7941,25.7779,25.786,28211.0
2017-12-07 12:20:00,31.88,31.9,31.86,31.87,39704.0,25.7941,25.8102,25.7779,25.786,39704.0
2017-12-07 12:30:00,31.86,31.9,31.86,31.89,38230.0,25.7779,25.8102,25.7779,25.8022,38230.0
2017-12-07 12:40:00,31.9,31.91,31.88,31.88,32586.0,25.8102,25.8183,25.7941,25.7941,32586.0
2017-12-07 12:50:00,31.88,31.9,31.81,31.82,72933.0,25.7941,25.8102,25.7374,25.7455,72933.0
2017-12-07 13:00:00,31.81,31.86,31.8,31.81,79844.0,25.7374,25.7779,25.7293,25.7374,79844.0
2017-12-07 13:10:00,31.81,31.83,31.8,31.83,20567.0,25.7374,25.7536,25.7293,25.7536,20567.0
2017-12-07 13:20:00,31.82,31.84,31.81,31.81,79685.0,25.7455,25.7617,25.7374,25.7374,79685.0
2017-12-07 13:30:00,31.82,31.82,31.8,31.82,28316.0,25.7455,25.7455,25.7293,25.7455,28316.0
2017-12-07 13:40:00,31.82,31.84,31.81,31.82,35307.0,25.7455,25.7617,25.7374,25.7455,35307.0
2017-12-07 13:50:00,31.82,31.83,31.78,31.82,36748.0,25.7455,25.7536,25.7132,25.7455,36748.0
2017-12-07 14:00:00,31.83,31.83,31.75,31.8,107534.0,25.7536,25.7536,25.6889,25.7293,107534.0
2017-12-07 14:10:00,31.8,31.81,31.77,31.77,60611.0,25.7293,25.7374,25.7051,25.7051,60611.0
2017-12-07 14:20:00,31.77,31.78,31.71,31.71,53181.0,25.7051,25.7132,25.6565,25.6565,53181.0
2017-12-07 14:30:00,31.71,31.74,31.66,31.71,99832.0,25.6565,25.6808,25.6161,25.6565,99832.0
2017-12-07 14:40:00,31.71,31.73,31.67,31.73,72883.0,25.6565,25.6727,25.6242,25.6727,72883.0
2017-12-07 14:50:00,31.73,31.75,31.71,31.75,56444.0,25.6727,25.6889,25.6565,25.6889,56444.0
2017-12-07 15:00:00,31.75,31.77,31.71,31.71,67485.0,25.6889,25.7051,25.6565,25.6565,67485.0
2017-12-07 15:10:00,31.71,31.72,31.67,31.67,91459.0,25.6565,25.6646,25.6242,25.6242,91459.0
2017-12-07 15:20:00,31.67,31.7,31.64,31.7,224989.0,25.6242,25.6484,25.5999,25.6484,224989.0
2017-12-07 15:30:00,31.7,31.72,31.64,31.71,207483.0,25.6484,25.6646,25.5999,25.6565,207483.0
2017-12-07 15:40:00,31.71,31.72,31.66,31.71,199507.0,25.6565,25.6646,25.6161,25.6565,199507.0
2017-12-07 15:50:00,31.7,31.75,31.69,31.74,532185.0,25.6484,25.6889,25.6403,25.6808,532185.0
2017-12-08 09:30:00,31.86,31.99,31.79,31.93,154465.0,25.7779,25.8831,25.7212,25.8345,154465.0
2017-12-08 09:40:00,31.92,31.94,31.85,31.92,76440.0,25.8264,25.8426,25.7698,25.8264,76440.0
2017-12-08 09:50:00,31.93,32.01,31.9,31.98,64163.0,25.8345,25.8992,25.8102,25.875,64163.0
2017-12-08 10:00:00,31.98,32.05,31.97,32.05,70746.0,25.875,25.9316,25.8669,25.9316,70746.0
2017-12-08 10:10:00,32.05,32.11,32.05,32.1,108749.0,25.9316,25.9802,25.9316,25.9721,108749.0
2017-12-08 10:20:00,32.11,32.14,32.07,32.13,84245.0,25.9802,26.0044,25.9478,25.9963,84245.0
2017-12-08 10:30:00,32.14,32.14,32.09,32.1,54526.0,26.0044,26.0044,25.964,25.9721,54526.0
2017-12-08 10:40:00,32.09,32.15,32.09,32.11,63697.0,25.964,26.0125,25.964,25.9802,63697.0
2017-12-08 10:50:00,32.11,32.17,32.1,32.17,45310.0,25.9802,26.0287,25.9721,26.0287,45310.0
2017-12-08 11:00:00,32.17,32.17,32.12,32.14,68169.0,26.0287,26.0287,25.9882,26.0044,68169.0
2017-12-08 11:10:00,32.14,32.16,32.1,32.12,53899.0,26.0044,26.0206,25.9721,25.9882,53899.0
2017-12-08 11:20:00,32.12,32.14,32.09,32.1,66780.0,25.9882,26.0044,25.964,25.9721,66780.0
2017-12-08 11:30:00,32.11,32.16,32.09,32.16,70177.0,25.9802,26.0206,25.964,26.0206,70177.0
2017-12-08 11:40:00,32.16,32.16,32.11,32.15,40768.0,26.0206,26.0206,25.9802,26.0125,40768.0
2017-12-08 11:50:00,32.15,32.15,32.11,32.15,58567.0,26.0125,26.0125,25.9802,26.0125,58567.0
2017-12-08 12:00:00,32.15,32.2,32.14,32.18,65446.0,26.0125,26.053,26.0044,26.0368,65446.0
2017-12-08 12:10:00,32.18,32.2,32.18,32.18,39056.0,26.0368,26.053,26.0368,26.0368,39056.0
2017-12-08 12:20:00,32.19,32.22,32.18,32.22,26096.0,26.0449,26.0692,26.0368,26.0692,26096.0
2017-12-08 12:30:00,32.22,32.23,32.2,32.21,67735.0,26.0692,26.0772,26.053,26.0611,67735.0
2017-12-08 12:40:00,32.22,32.24,32.18,32.2,96701.0,26.0692,26.0853,26.0368,26.053,96701.0
2017-12-08 12:50:00,32.19,32.22,32.19,32.22,30079.0,26.0449,26.0692,26.0449,26.0692,30079.0
2017-12-08 13:00:00,32.22,32.27,32.21,32.27,98603.0,26.0692,26.1096,26.0611,26.1096,98603.0
2017-12-08 13:10:00,32.27,32.3,32.26,32.3,55619.0,26.1096,26.1339,26.1015,26.1339,55619.0
2017-12-08 13:20:00,32.3,32.32,32.29,32.3,61135.0,26.1339,26.1501,26.1258,26.1339,61135.0
2017-12-08 13:30:00,32.31,32.32,32.25,32.26,50133.0,26.142,26.1501,26.0934,26.1015,50133.0
2017-12-08 13:40:00,32.26,32.28,32.25,32.25,37094.0,26.1015,26.1177,26.0934,26.0934,37094.0
2017-12-08 13:50:00,32.25,32.3,32.25,32.3,48494.0,26.0934,26.1339,26.0934,26.1339,48494.0
2017-12-08 14:00:00,32.3,32.33,32.29,32.33,36354.0,26.1339,26.1582,26.1258,26.1582,36354.0
2017-12-08 14:10:00,32.33,32.33,32.26,32.29,104963.0,26.1582,26.1582,26.1015,26.1258,104963.0
2017-12-08 14:20:00,32.28,32.29,32.19,32.2,58710.0,26.1177,26.1258,26.0449,26.053,58710.0
2017-12-08 14:30:00,32.2,32.22,32.17,32.22,38983.0,26.053,26.0692,26.0287,26.0692,38983.0
2017-12-08 14:40:00,32.22,32.25,32.21,32.23,47201.0,26.0692,26.0934,26.0611,26.0772,47201.0
2017-12-08 14:50:00,32.24,32.26,32.22,32.24,52280.0,26.0853,26.1015,26.0692,26.0853,52280.0
2017-12-08 15:00:00,32.24,32.25,32.23,32.25,42492.0,26.0853,26.0934,26.0772,26.0934,42492.0
2017-12-08 15:10:00,32.25,32.27,32.24,32.26,74694.0,26.0934,26.1096,26.0853,26.1015,74694.0
2017-12-08 15:20:00,32.26,32.32,32.25,32.3,204210.0,26.1015,26.1501,26.0934,26.1339,204210.0
2017-12-08 15:30:00,32.3,32.35,32.29,32.35,201554.0,26.1339,26.1743,26.1258,26.1743,201554.0
2017-12-08 15:40:00,32.35,32.37,32.33,32.36,303812.0,26.1743,26.1905,26.1582,26.1824,303812.0
2017-12-08 15:50:00,32.36,32.37,32.32,32.36,415729.0,26.1824,26.1905,26.1501,26.1824,415729.0
2017-12-11 09:30:00,32.4,32.63,32.4,32.59,232354.0,26.2148,26.4009,26.2148,26.3685,232354.0
2017-12-11 09:40:00,32.59,32.68,32.59,32.65,143168.0,26.3685,26.4413,26.3685,26.4171,143168.0
2017-12-11 09:50:00,32.65,32.68,32.59,32.64,189914.0,26.4171,26.4413,26.3685,26.409,189914.0
2017-12-11 10:00:00,32.64,32.74,32.62,32.74,84347.0,26.409,26.4899,26.3928,26.4899,84347.0
2017-12-11 10:10:00,32.74,32.75,32.69,32.71,120931.0,26.4899,26.498,26.4494,26.4656,120931.0
2017-12-11 10:20:00,32.7,32.72,32.67,32.68,94738.0,26.4575,26.4737,26.4332,26.4413,94738.0
2017-12-11 10:30:00,32.68,32.68,32.53,32.6,97930.0,26.4413,26.4413,26.32,26.3766,97930.0
2017-12-11 10:40:00,32.6,32.64,32.56,32.63,91448.0,26.3766,26.409,26.3442,26.4009,91448.0
2017-12-11 10:50:00,32.64,32.64,32.58,32.58,58262.0,26.409,26.409,26.3604,26.3604,58262.0
2017-12-11 11:00:00,32.58,32.61,32.56,32.6,107656.0,26.3604,26.3847,26.3442,26.3766,107656.0
2017-12-11 11:10:00,32.61,32.65,32.6,32.65,61673.0,26.3847,26.4171,26.3766,26.4171,61673.0
2017-12-11 11:20:00,32.65,32.66,32.59,32.64,101299.0,26.4171,26.4252,26.3685,26.409,101299.0
2017-12-11 11:30:00,32.64,32.69,32.64,32.66,124881.0,26.409,26.4494,26.409,26.4252,124881.0
2017-12-11 11:40:00,32.65,32.7,32.65,32.68,80031.0,26.4171,26.4575,26.4171,26.4413,80031.0
2017-12-11 11:50:00,32.68,32.74,32.63,32.64,95916.0,26.4413,26.4899,26.4009,26.409,95916.0
2017-12-11 12:00:00,32.64,32.67,32.6,32.61,100130.0,26.409,26.4332,26.3766,26.3847,100130.0
2017-12-11 12:10:00,32.61,32.63,32.59,32.61,55971.0,26.3847,26.4009,26.3685,26.3847,55971.0
2017-12-11 12:20:00,32.6,32.64,32.58,32.58,87035.0,26.3766,26.409,26.3604,26.3604,87035.0
2017-12-11 12:30:00,32.59,32.62,32.58,32.6,89534.0,26.3685,26.3928,26.3604,26.3766,89534.0
2017-12-11 12:40:00,32.61,32.62,32.6,32.61,27791.0,26.3847,26.3928,26.3766,26.3847,27791.0
2017-12-11 12:50:00,32.61,32.61,32.55,32.57,82739.0,26.3847,26.3847,26.3362,26.3523,82739.0
2017-12-11 13:00:00,32.57,32.62,32.56,32.6,43781.0,26.3523,26.3928,26.3442,26.3766,43781.0
2017-12-11 13:10:00,32.59,32.61,32.57,32.57,64499.0,26.3685,26.3847,26.3523,26.3523,64499.0
2017-12-11 13:20:00,32.58,32.6,32.55,32.57,46442.0,26.3604,26.3766,26.3362,26.3523,46442.0
2017-12-11 13:30:00,32.57,32.58,32.55,32.55,80728.0,26.3523,26.3604,26.3362,26.3362,80728.0
2017-12-11 13:40:00,32.55,32.56,32.5,32.51,97829.0,26.3362,26.3442,26.2957,26.3038,97829.0
2017-12-11 13:50:00,32.5,32.55,32.49,32.55,81989.0,26.2957,26.3362,26.2876,26.3362,81989.0
2017-12-11 14:00:00,32.55,32.58,32.53,32.53,64730.0,26.3362,26.3604,26.32,26.32,64730.0
2017-12-11 14:10:00,32.53,32.54,32.47,32.49,77717.0,26.32,26.3281,26.2714,26.2876,77717.0
2017-12-11 14:20:00,32.5,32.52,32.48,32.48,68049.0,26.2957,26.3119,26.2795,26.2795,68049.0
2017-12-11 14:30:00,32.48,32.54,32.47,32.54,65080.0,26.2795,26.3281,26.2714,26.3281,65080.0
2017-12-11 14:40:00,32.53,32.54,32.5,32.52,56072.0,26.32,26.3281,26.2957,26.3119,56072.0
2017-12-11 14:50:00,32.52,32.56,32.51,32.54,83144.0,26.3119,26.3442,26.3038,26.3281,83144.0
2017-12-11 15:00:00,32.54,32.55,32.52,32.52,54439.0,26.3281,26.3362,26.3119,26.3119,54439.0
2017-12-11 15:10:00,32.52,32.57,32.51,32.55,150488.0,26.3119,26.3523,26.3038,26.3362,150488.0
2017-12-11 15:20:00,32.55,32.57,32.49,32.5,127677.0,26.3362,26.3523,26.2876,26.2957,127677.0
2017-12-11 15:30:00,32.5,32.55,32.49,32.55,157724.0,26.2957,26.3362,26.2876,26.3362,157724.0
2017-12-11 15:40:00,32.55,32.55,32.53,32.55,193643.0,26.3362,26.3362,26.32,26.3362,193643.0
2017-12-11 15:50:00,32.55,32.59,32.54,32.57,452191.0,26.3362,26.3685,26.3281,26.3523,452191.0
2017-12-12 09:30:00,32.48,32.64,32.47,32.53,210216.0,26.2795,26.409,26.2714,26.32,210216.0
2017-12-12 09:40:00,32.54,32.57,32.45,32.46,101572.0,26.3281,26.3523,26.2552,26.2633,101572.0
2017-12-12 09:50:00,32.46,32.47,32.36,32.38,105635.0,26.2633,26.2714,26.1824,26.1986,105635.0
2017-12-12 10:00:00,32.39,32.51,32.39,32.46,70888.0,26.2067,26.3038,26.2067,26.2633,70888.0
2017-12-12 10:10:00,32.45,32.54,32.42,32.53,94904.0,26.2552,26.3281,26.231,26.32,94904.0
2017-12-12 10:20:00,32.54,32.55,32.46,32.52,79202.0,26.3281,26.3362,26.2633,26.3119,79202.0
2017-12-12 10:30:00,32.52,32.57,32.48,32.55,63421.0,26.3119,26.3523,26.2795,26.3362,63421.0
2017-12-12 10:40:00,32.55,32.56,32.52,32.54,81547.0,26.3362,26.3442,26.3119,26.3281,81547.0
2017-12-12 10:50:00,32.55,32.63,32.54,32.61,104571.0,26.3362,26.4009,26.3281,26.3847,104571.0
2017-12-12 11:00:00,32.62,32.65,32.61,32.65,141316.0,26.3928,26.4171,26.3847,26.4171,141316.0
2017-12-12 11:10:00,32.65,32.66,32.63,32.66,111472.0,26.4171,26.4252,26.4009,26.4252,111472.0
2017-12-12 11:20:00,32.66,32.69,32.65,32.67,91228.0,26.4252,26.4494,26.4171,26.4332,91228.0
2017-12-12 11:30:00,32.68,32.76,32.68,32.76,171062.0,26.4413,26.5061,26.4413,26.5061,171062.0
2017-12-12 11:40:00,32.75,32.77,32.69,32.73,97343.0,26.498,26.5142,26.4494,26.4818,97343.0
2017-12-12 11:50:00,32.73,32.75,32.69,32.7,73299.0,26.4818,26.498,26.4494,26.4575,73299.0
2017-12-12 12:00:00,32.69,32.7,32.65,32.69,55079.0,26.4494,26.4575,26.4171,26.4494,55079.0
2017-12-12 12:10:00,32.68,32.73,32.68,32.73,98171.0,26.4413,26.4818,26.4413,26.4818,98171.0
2017-12-12 12:20:00,32.72,32.74,32.65,32.66,63682.0,26.4737,26.4899,26.4171,26.4252,63682.0
2017-12-12 12:30:00,32.66,32.7,32.66,32.69,55789.0,26.4252,26.4575,26.4252,26.4494,55789.0
2017-12-12 12:40:00,32.69,32.7,32.68,32.7,34385.0,26.4494,26.4575,26.4413,26.4575,34385.0
2017-12-12 12:50:00,32.7,32.77,32.69,32.75,59085.0,26.4575,26.5142,26.4494,26.498,59085.0
2017-12-12 13:00:00,32.75,32.77,32.71,32.77,84828.0,26.498,26.5142,26.4656,26.5142,84828.0
2017-12-12 13:10:00,32.77,32.79,32.75,32.78,56470.0,26.5142,26.5303,26.498,26.5222,56470.0
2017-12-12 13:20:00,32.79,32.8,32.77,32.79,76576.0,26.5303,26.5384,26.5142,26.5303,76576.0
2017-12-12 13:30:00,32.78,32.8,32.75,32.79,68438.0,26.5222,26.5384,26.498,26.5303,68438.0
2017-12-12 13:40:00,32.8,32.8,32.77,32.79,65063.0,26.5384,26.5384,26.5142,26.5303,65063.0
2017-12-12 13:50:00,32.79,32.8,32.78,32.79,72108.0,26.5303,26.5384,26.5222,26.5303,72108.0
2017-12-12 14:00:00,32.79,32.82,32.77,32.78,105722.0,26.5303,26.5546,26.5142,26.5222,105722.0
2017-12-12 14:10:00,32.79,32.81,32.75,32.76,56223.0,26.5303,26.5465,26.498,26.5061,56223.0
2017-12-12 14:20:00,32.77,32.8,32.76,32.79,59329.0,26.5142,26.5384,26.5061,26.5303,59329.0
2017-12-12 14:30:00,32.79,32.8,32.76,32.76,55402.0,26.5303,26.5384,26.5061,26.5061,55402.0
2017-12-12 14:40:00,32.77,32.77,32.75,32.76,53269.0,26.5142,26.5142,26.498,26.5061,53269.0
2017-12-12 14:50:00,32.76,32.79,32.75,32.79,50168.0,26.5061,26.5303,26.498,26.5303,50168.0
2017-12-12 15:00:00,32.78,32.78,32.72,32.73,63963.0,26.5222,26.5222,26.4737,26.4818,63963.0
2017-12-12 15:10:00,32.72,32.73,32.71,32.73,57938.0,26.4737,26.4818,26.4656,26.4818,57938.0
2017-12-12 15:20:00,32.72,32.74,32.72,32.73,71417.0,26.4737,26.4899,26.4737,26.4818,71417.0
2017-12-12 15:30:00,32.73,32.75,32.71,32.72,142693.0,26.4818,26.498,26.4656,26.4737,142693.0
2017-12-12 15:40:00,32.72,32.72,32.66,32.68,180579.0,26.4737,26.4737,26.4252,26.4413,180579.0
2017-12-12 15:50:00,32.67,32.67,32.64,32.65,420977.0,26.4332,26.4332,26.409,26.4171,420977.0
2017-12-13 09:30:00,32.61,32.64,32.39,32.54,172525.0,26.3847,26.409,26.2067,26.3281,172525.0
2017-12-13 09:40:00,32.53,32.53,32.41,32.44,107698.0,26.32,26.32,26.2229,26.2472,107698.0
2017-12-13 09:50:00,32.45,32.49,32.38,32.4,95388.0,26.2552,26.2876,26.1986,26.2148,95388.0
2017-12-13 10:00:00,32.4,32.43,32.33,32.35,124441.0,26.2148,26.2391,26.1582,26.1743,124441.0
2017-12-13 10:10:00,32.35,32.4,32.33,32.33,134100.0,26.1743,26.2148,26.1582,26.1582,134100.0
2017-12-13 10:20:00,32.33,32.41,32.32,32.35,108099.0,26.1582,26.2229,26.1501,26.1743,108099.0
2017-12-13 10:30:00,32.35,32.47,32.32,32.46,92579.0,26.1743,26.2714,26.1501,26.2633,92579.0
2017-12-13 10:40:00,32.47,32.55,32.46,32.55,84647.0,26.2714,26.3362,26.2633,26.3362,84647.0
2017-12-13 10:50:00,32.55,32.57,32.52,32.55,92742.0,26.3362,26.3523,26.3119,26.3362,92742.0
2017-12-13 11:00:00,32.54,32.6,32.53,32.59,81146.0,26.3281,26.3766,26.32,26.3685,81146.0
2017-12-13 11:10:00,32.58,32.59,32.55,32.56,54822.0,26.3604,26.3685,26.3362,26.3442,54822.0
2017-12-13 11:20:00,32.55,32.56,32.52,32.53,67420.0,26.3362,26.3442,26.3119,26.32,67420.0
2017-12-13 11:30:00,32.54,32.58,32.53,32.55,78812.0,26.3281,26.3604,26.32,26.3362,78812.0
2017-12-13 11:40:00,32.55,32.58,32.54,32.58,52087.0,26.3362,26.3604,26.3281,26.3604,52087.0
2017-12-13 11:50:00,32.59,32.62,32.55,32.61,54393.0,26.3685,26.3928,26.3362,26.3847,54393.0
2017-12-13 12:00:00,32.6,32.61,32.55,32.57,43171.0,26.3766,26.3847,26.3362,26.3523,43171.0
2017-12-13 12:10:00,32.56,32.58,32.52,32.52,53662.0,26.3442,26.3604,26.3119,26.3119,53662.0
2017-12-13 12:20:00,32.52,32.55,32.52,32.55,51620.0,26.3119,26.3362,26.3119,26.3362,51620.0
2017-12-13 12:30:00,32.55,32.56,32.51,32.51,40604.0,26.3362,26.3442,26.3038,26.3038,40604.0
2017-12-13 12:40:00,32.51,32.55,32.49,32.53,61082.0,26.3038,26.3362,26.2876,26.32,61082.0
2017-12-13 12:50:00,32.53,32.56,32.53,32.54,23441.0,26.32,26.3442,26.32,26.3281,23441.0
2017-12-13 13:00:00,32.53,32.56,32.52,32.55,55517.0,26.32,26.3442,26.3119,26.3362,55517.0
2017-12-13 13:10:00,32.55,32.56,32.46,32.47,59531.0,26.3362,26.3442,26.2633,26.2714,59531.0
2017-12-13 13:20:00,32.46,32.47,32.41,32.44,78631.0,26.2633,26.2714,26.2229,26.2472,78631.0
2017-12-13 13:30:00,32.43,32.44,32.38,32.41,79560.0,26.2391,26.2472,26.1986,26.2229,79560.0
2017-12-13 13:40:00,32.41,32.42,32.39,32.41,52972.0,26.2229,26.231,26.2067,26.2229,52972.0
2017-12-13 13:50:00,32.41,32.44,32.39,32.43,75118.0,26.2229,26.2472,26.2067,26.2391,75118.0
2017-12-13 14:00:00,32.44,32.5,32.43,32.46,67759.0,26.2472,26.2957,26.2391,26.2633,67759.0
2017-12-13 14:10:00,32.45,32.47,32.37,32.41,99767.0,26.2552,26.2714,26.1905,26.2229,99767.0
2017-12-13 14:20:00,32.41,32.41,32.37,32.38,51427.0,26.2229,26.2229,26.1905,26.1986,51427.0
2017-12-13 14:30:00,32.38,32.44,32.38,32.41,79725.0,26.1986,26.2472,26.1986,26.2229,79725.0
2017-12-13 14:40:00,32.4,32.47,32.39,32.45,112390.0,26.2148,26.2714,26.2067,26.2552,112390.0
2017-12-13 14:50:00,32.44,32.47,32.39,32.45,94866.0,26.2472,26.2714,26.2067,26.2552,94866.0
2017-12-13 15:00:00,32.46,32.46,32.42,32.45,159832.0,26.2633,26.2633,26.231,26.2552,159832.0
2017-12-13 15:10:00,32.45,32.46,32.42,32.43,105657.0,26.2552,26.2633,26.231,26.2391,105657.0
2017-12-13 15:20:00,32.43,32.45,32.36,32.38,127837.0,26.2391,26.2552,26.1824,26.1986,127837.0
2017-12-13 15:30:00,32.38,32.39,32.36,32.38,170964.0,26.1986,26.2067,26.1824,26.1986,170964.0
2017-12-13 15:40:00,32.37,32.38,32.32,32.36,212138.0,26.1905,26.1986,26.1501,26.1824,212138.0
2017-12-13 15:50:00,32.35,32.36,32.29,32.3,442564.0,26.1743,26.1824,26.1258,26.1339,442564.0
2017-12-14 09:30:00,32.25,32.28,32.15,32.25,112939.0,26.0934,26.1177,26.0125,26.0934,112939.0
2017-12-14 09:40:00,32.25,32.37,32.25,32.31,74564.0,26.0934,26.1905,26.0934,26.142,74564.0
2017-12-14 09:50:00,32.32,32.32,32.25,32.27,62262.0,26.1501,26.1501,26.0934,26.1096,62262.0
2017-12-14 10:00:00,32.27,32.28,32.15,32.16,117953.0,26.1096,26.1177,26.0125,26.0206,117953.0
2017-12-14 10:10:00,32.15,32.16,32.04,32.04,158337.0,26.0125,26.0206,25.9235,25.9235,158337.0
2017-12-14 10:20:00,32.04,32.1,32.01,32.07,128432.0,25.9235,25.9721,25.8992,25.9478,128432.0
2017-12-14 10:30:00,32.08,32.11,32.04,32.05,244425.0,25.9559,25.9802,25.9235,25.9316,244425.0
2017-12-14 10:40:00,32.05,32.14,32.05,32.1,43909.0,25.9316,26.0044,25.9316,25.9721,43909.0
2017-12-14 10:50:00,32.1,32.17,32.1,32.11,43103.0,25.9721,26.0287,25.9721,25.9802,43103.0
2017-12-14 11:00:00,32.11,32.13,32.04,32.08,78512.0,25.9802,25.9963,25.9235,25.9559,78512.0
2017-12-14 11:10:00,32.08,32.11,32.04,32.08,123661.0,25.9559,25.9802,25.9235,25.9559,123661.0
2017-12-14 11:20:00,32.07,32.14,32.03,32.14,65955.0,25.9478,26.0044,25.9154,26.0044,65955.0
2017-12-14 11:30:00,32.14,32.15,32.12,32.14,69551.0,26.0044,26.0125,25.9882,26.0044,69551.0
2017-12-14 11:40:00,32.15,32.18,32.13,32.18,69571.0,26.0125,26.0368,25.9963,26.0368,69571.0
2017-12-14 11:50:00,32.18,32.18,32.13,32.15,58306.0,26.0368,26.0368,25.9963,26.0125,58306.0
2017-12-14 12:00:00,32.15,32.17,32.11,32.17,194789.0,26.0125,26.0287,25.9802,26.0287,194789.0
2017-12-14 12:10:00,32.17,32.2,32.14,32.15,125350.0,26.0287,26.053,26.0044,26.0125,125350.0
2017-12-14 12:20:00,32.16,32.18,32.14,32.15,121081.0,26.0206,26.0368,26.0044,26.0125,121081.0
2017-12-14 12:30:00,32.16,32.18,32.15,32.17,95540.0,26.0206,26.0368,26.0125,26.0287,95540.0
2017-12-14 12:40:00,32.18,32.18,32.14,32.15,82012.0,26.0368,26.0368,26.0044,26.0125,82012.0
2017-12-14 12:50:00,32.16,32.18,32.14,32.15,209440.0,26.0206,26.0368,26.0044,26.0125,209440.0
2017-12-14 13:00:00,32.15,32.18,32.14,32.16,301074.0,26.0125,26.0368,26.0044,26.0206,301074.0
2017-12-14 13:10:00,32.15,32.16,32.09,32.1,294950.0,26.0125,26.0206,25.964,25.9721,294950.0
2017-12-14 13:20:00,32.1,32.14,32.09,32.11,64792.0,25.9721,26.0044,25.964,25.9802,64792.0
2017-12-14 13:30:00,32.11,32.11,32.06,32.06,41748.0,25.9802,25.9802,25.9397,25.9397,41748.0
2017-12-14 13:40:00,32.06,32.08,32.02,32.07,64416.0,25.9397,25.9559,25.9073,25.9478,64416.0
2017-12-14 13:50:00,32.07,32.08,32.03,32.04,77490.0,25.9478,25.9559,25.9154,25.9235,77490.0
2017-12-14 14:00:00,32.04,32.1,32.03,32.07,48665.0,25.9235,25.9721,25.9154,25.9478,48665.0
2017-12-14 14:10:00,32.07,32.11,32.07,32.09,66416.0,25.9478,25.9802,25.9478,25.964,66416.0
2017-12-14 14:20:00,32.1,32.1,31.97,31.97,104372.0,25.9721,25.9721,25.8669,25.8669,104372.0
2017-12-14 14:30:00,31.97,32.01,31.96,31.96,68383.0,25.8669,25.8992,25.8588,25.8588,68383.0
2017-12-14 14:40:00,31.96,31.99,31.95,31.99,54966.0,25.8588,25.8831,25.8507,25.8831,54966.0
2017-12-14 14:50:00,31.99,32.05,31.98,32.05,88309.0,25.8831,25.9316,25.875,25.9316,88309.0
2017-12-14 15:00:00,32.05,32.05,31.98,31.98,129564.0,25.9316,25.9316,25.875,25.875,129564.0
2017-12-14 15:10:00,31.99,31.99,31.88,31.9,220025.0,25.8831,25.8831,25.7941,25.8102,220025.0
2017-12-14 15:20:00,31.9,31.91,31.86,31.91,120756.0,25.8102,25.8183,25.7779,25.8183,120756.0
2017-12-14 15:30:00,31.91,31.98,31.89,31.96,182700.0,25.8183,25.875,25.8022,25.8588,182700.0
2017-12-14 15:40:00,31.96,31.96,31.89,31.89,202255.0,25.8588,25.8588,25.8022,25.8022,202255.0
2017-12-14 15:50:00,31.89,31.89,31.81,31.82,828187.0,25.8022,25.8022,25.7374,25.7455,828187.0
2017-12-15 09:30:00,31.99,32.02,31.82,31.85,991990.0,25.8831,25.9073,25.7455,25.7698,991990.0
2017-12-15 09:40:00,31.85,31.91,31.81,31.9,153241.0,25.7698,25.8183,25.7374,25.8102,153241.0
2017-12-15 09:50:00,31.89,31.9,31.84,31.87,123538.0,25.8022,25.8102,25.7617,25.786,123538.0
2017-12-15 10:00:00,31.87,31.91,31.85,31.9,150668.0,25.786,25.8183,25.7698,25.8102,150668.0
2017-12-15 10:10:00,31.91,32.0,31.88,31.98,311585.0,25.8183,25.8912,25.7941,25.875,311585.0
2017-12-15 10:20:00,31.98,32.01,31.97,31.98,120822.0,25.875,25.8992,25.8669,25.875,120822.0
2017-12-15 10:30:00,31.97,31.98,31.93,31.95,73126.0,25.8669,25.875,25.8345,25.8507,73126.0
2017-12-15 10:40:00,31.96,31.98,31.94,31.94,89149.0,25.8588,25.875,25.8426,25.8426,89149.0
2017-12-15 10:50:00,31.94,31.95,31.92,31.93,60424.0,25.8426,25.8507,25.8264,25.8345,60424.0
2017-12-15 11:00:00,31.94,31.96,31.93,31.96,80598.0,25.8426,25.8588,25.8345,25.8588,80598.0
2017-12-15 11:10:00,31.95,31.98,31.94,31.98,77975.0,25.8507,25.875,25.8426,25.875,77975.0
2017-12-15 11:20:00,31.98,32.02,31.97,32.01,95623.0,25.875,25.9073,25.8669,25.8992,95623.0
2017-12-15 11:30:00,32.0,32.04,31.98,32.0,156398.0,25.8912,25.9235,25.875,25.8912,156398.0
2017-12-15 11:40:00,32.0,32.0,31.95,31.98,70431.0,25.8912,25.8912,25.8507,25.875,70431.0
2017-12-15 11:50:00,31.98,31.98,31.95,31.97,63575.0,25.875,25.875,25.8507,25.8669,63575.0
2017-12-15 12:00:00,31.97,31.99,31.96,31.98,64733.0,25.8669,25.8831,25.8588,25.875,64733.0
2017-12-15 12:10:00,31.98,32.0,31.97,32.0,85482.0,25.875,25.8912,25.8669,25.8912,85482.0
2017-12-15 12:20:00,32.0,32.0,31.99,32.0,20598.0,25.8912,25.8912,25.8831,25.8912,20598.0
2017-12-15 12:30:00,32.0,32.02,31.99,32.02,59438.0,25.8912,25.9073,25.8831,25.9073,59438.0
2017-12-15 12:40:00,32.02,32.03,32.0,32.01,112979.0,25.9073,25.9154,25.8912,25.8992,112979.0
2017-12-15 12:50:00,32.02,32.04,32.01,32.04,77206.0,25.9073,25.9235,25.8992,25.9235,77206.0
2017-12-15 13:00:00,32.03,32.04,32.01,32.01,105224.0,25.9154,25.9235,25.8992,25.8992,105224.0
2017-12-15 13:10:00,32.01,32.04,32.01,32.03,44306.0,25.8992,25.9235,25.8992,25.9154,44306.0
2017-12-15 13:20:00,32.04,32.05,32.03,32.05,46952.0,25.9235,25.9316,25.9154,25.9316,46952.0
2017-12-15 13:30:00,32.05,32.06,32.04,32.05,66934.0,25.9316,25.9397,25.9235,25.9316,66934.0
2017-12-15 13:40:00,32.05,32.06,32.03,32.05,54007.0,25.9316,25.9397,25.9154,25.9316,54007.0
2017-12-15 13:50:00,32.05,32.07,32.04,32.06,115503.0,25.9316,25.9478,25.9235,25.9397,115503.0
2017-12-15 14:00:00,32.06,32.08,32.05,32.07,104663.0,25.9397,25.9559,25.9316,25.9478,104663.0
2017-12-15 14:10:00,32.06,32.1,32.05,32.09,73132.0,25.9397,25.9721,25.9316,25.964,73132.0
2017-12-15 14:20:00,32.09,32.09,32.04,32.05,184000.0,25.964,25.964,25.9235,25.9316,184000.0
2017-12-15 14:30:00,32.05,32.07,32.03,32.07,140755.0,25.9316,25.9478,25.9154,25.9478,140755.0
2017-12-15 14:40:00,32.06,32.08,32.06,32.07,79910.0,25.9397,25.9559,25.9397,25.9478,79910.0
2017-12-15 14:50:00,32.07,32.09,32.06,32.07,67216.0,25.9478,25.964,25.9397,25.9478,67216.0
2017-12-15 15:00:00,32.07,32.1,32.06,32.09,115450.0,25.9478,25.9721,25.9397,25.964,115450.0
2017-12-15 15:10:00,32.09,32.1,32.06,32.07,142449.0,25.964,25.9721,25.9397,25.9478,142449.0
2017-12-15 15:20:00,32.06,32.07,32.02,32.02,174734.0,25.9397,25.9478,25.9073,25.9073,174734.0
2017-12-15 15:30:00,32.02,32.03,31.99,32.02,301687.0,25.9073,25.9154,25.8831,25.9073,301687.0
2017-12-15 15:40:00,32.02,32.09,31.99,32.01,525010.0,25.9073,25.964,25.8831,25.8992,525010.0
2017-12-15 15:50:00,32.01,32.05,31.98,32.05,956737.0,25.8992,25.9316,25.875,25.9316,956737.0
2017-12-18 09:30:00,32.27,32.39,32.2,32.39,188298.0,26.1096,26.2067,26.053,26.2067,188298.0
2017-12-18 09:40:00,32.38,32.45,32.34,32.39,157882.0,26.1986,26.2552,26.1662,26.2067,157882.0
2017-12-18 09:50:00,32.39,32.4,32.33,32.38,102532.0,26.2067,26.2148,26.1582,26.1986,102532.0
2017-12-18 10:00:00,32.39,32.43,32.36,32.39,119931.0,26.2067,26.2391,26.1824,26.2067,119931.0
2017-12-18 10:10:00,32.39,32.39,32.3,32.33,76538.0,26.2067,26.2067,26.1339,26.1582,76538.0
2017-12-18 10:20:00,32.33,32.37,32.3,32.31,93168.0,26.1582,26.1905,26.1339,26.142,93168.0
2017-12-18 10:30:00,32.32,32.32,32.26,32.26,95316.0,26.1501,26.1501,26.1015,26.1015,95316.0
2017-12-18 10:40:00,32.26,32.33,32.26,32.32,57105.0,26.1015,26.1582,26.1015,26.1501,57105.0
2017-12-18 10:50:00,32.32,32.36,32.29,32.34,64655.0,26.1501,26.1824,26.1258,26.1662,64655.0
2017-12-18 11:00:00,32.34,32.35,32.29,32.32,61275.0,26.1662,26.1743,26.1258,26.1501,61275.0
2017-12-18 11:10:00,32.33,32.34,32.27,32.3,95917.0,26.1582,26.1662,26.1096,26.1339,95917.0
2017-12-18 11:20:00,32.3,32.36,32.3,32.34,36910.0,26.1339,26.1824,26.1339,26.1662,36910.0
2017-12-18 11:30:00,32.34,32.36,32.31,32.34,45458.0,26.1662,26.1824,26.142,26.1662,45458.0
2017-12-18 11:40:00,32.34,32.34,32.3,32.31,80858.0,26.1662,26.1662,26.1339,26.142,80858.0
2017-12-18 11:50:00,32.32,32.37,32.31,32.33,132552.0,26.1501,26.1905,26.142,26.1582,132552.0
2017-12-18 12:00:00,32.34,32.37,32.31,32.36,59116.0,26.1662,26.1905,26.142,26.1824,59116.0
2017-12-18 12:10:00,32.36,32.39,32.35,32.38,32954.0,26.1824,26.2067,26.1743,26.1986,32954.0
2017-12-18 12:20:00,32.39,32.4,32.37,32.39,63855.0,26.2067,26.2148,26.1905,26.2067,63855.0
2017-12-18 12:30:00,32.38,32.39,32.36,32.37,43460.0,26.1986,26.2067,26.1824,26.1905,43460.0
2017-12-18 12:40:00,32.38,32.41,32.37,32.39,41290.0,26.1986,26.2229,26.1905,26.2067,41290.0
2017-12-18 12:50:00,32.38,32.39,32.32,32.33,45703.0,26.1986,26.2067,26.1501,26.1582,45703.0
2017-12-18 13:00:00,32.33,32.39,32.31,32.38,61928.0,26.1582,26.2067,26.142,26.1986,61928.0
2017-12-18 13:10:00,32.38,32.38,32.32,32.33,96155.0,26.1986,26.1986,26.1501,26.1582,96155.0
2017-12-18 13:20:00,32.33,32.36,32.32,32.34,51033.0,26.1582,26.1824,26.1501,26.1662,51033.0
2017-12-18 13:30:00,32.33,32.36,32.32,32.34,63538.0,26.1582,26.1824,26.1501,26.1662,63538.0
2017-12-18 13:40:00,32.34,32.35,32.32,32.34,43605.0,26.1662,26.1743,26.1501,26.1662,43605.0
2017-12-18 13:50:00,32.34,32.35,32.32,32.32,34647.0,26.1662,26.1743,26.1501,26.1501,34647.0
2017-12-18 14:00:00,32.33,32.34,32.28,32.3,102145.0,26.1582,26.1662,26.1177,26.1339,102145.0
2017-12-18 14:10:00,32.31,32.35,32.3,32.31,51080.0,26.142,26.1743,26.1339,26.142,51080.0
2017-12-18 14:20:00,32.32,32.34,32.3,32.32,43987.0,26.1501,26.1662,26.1339,26.1501,43987.0
2017-12-18 14:30:00,32.32,32.34,32.32,32.33,33525.0,26.1501,26.1662,26.1501,26.1582,33525.0
2017-12-18 14:40:00,32.33,32.37,32.32,32.37,51770.0,26.1582,26.1905,26.1501,26.1905,51770.0
2017-12-18 14:50:00,32.36,32.4,32.36,32.39,51566.0,26.1824,26.2148,26.1824,26.2067,51566.0
2017-12-18 15:00:00,32.39,32.4,32.37,32.38,51476.0,26.2067,26.2148,26.1905,26.1986,51476.0
2017-12-18 15:10:00,32.38,32.39,32.36,32.36,57298.0,26.1986,26.2067,26.1824,26.1824,57298.0
2017-12-18 15:20:00,32.36,32.38,32.35,32.36,97574.0,26.1824,26.1986,26.1743,26.1824,97574.0
2017-12-18 15:30:00,32.35,32.37,32.32,32.37,135793.0,26.1743,26.1905,26.1501,26.1905,135793.0
2017-12-18 15:40:00,32.37,32.37,32.33,32.33,155078.0,26.1905,26.1905,26.1582,26.1582,155078.0
2017-12-18 15:50:00,32.33,32.36,32.31,32.33,612918.0,26.1582,26.1824,26.142,26.1582,612918.0
2017-12-19 09:30:00,32.38,32.4,32.27,32.34,169096.0,26.1986,26.2148,26.1096,26.1662,169096.0
2017-12-19 09:40:00,32.34,32.35,32.25,32.26,77954.0,26.1662,26.1743,26.0934,26.1015,77954.0
2017-12-19 09:50:00,32.26,32.36,32.24,32.32,96032.0,26.1015,26.1824,26.0853,26.1501,96032.0
2017-12-19 10:00:00,32.32,32.36,32.29,32.36,53775.0,26.1501,26.1824,26.1258,26.1824,53775.0
2017-12-19 10:10:00,32.36,32.4,32.3,32.33,90539.0,26.1824,26.2148,26.1339,26.1582,90539.0
2017-12-19 10:20:00,32.33,32.35,32.31,32.34,82383.0,26.1582,26.1743,26.142,26.1662,82383.0
2017-12-19 10:30:00,32.35,32.41,32.34,32.4,82191.0,26.1743,26.2229,26.1662,26.2148,82191.0
2017-12-19 10:40:00,32.4,32.44,32.37,32.42,53983.0,26.2148,26.2472,26.1905,26.231,53983.0
2017-12-19 10:50:00,32.43,32.47,32.42,32.46,36763.0,26.2391,26.2714,26.231,26.2633,36763.0
2017-12-19 11:00:00,32.46,32.5,32.46,32.49,80996.0,26.2633,26.2957,26.2633,26.2876,80996.0
2017-12-19 11:10:00,32.48,32.49,32.43,32.43,78973.0,26.2795,26.2876,26.2391,26.2391,78973.0
2017-12-19 11:20:00,32.43,32.43,32.38,32.38,42037.0,26.2391,26.2391,26.1986,26.1986,42037.0
2017-12-19 11:30:00,32.38,32.39,32.34,32.35,82813.0,26.1986,26.2067,26.1662,26.1743,82813.0
2017-12-19 11:40:00,32.34,32.36,32.34,32.35,59387.0,26.1662,26.1824,26.1662,26.1743,59387.0
2017-12-19 11:50:00,32.36,32.36,32.34,32.35,39273.0,26.1824,26.1824,26.1662,26.1743,39273.0
2017-12-19 12:00:00,32.34,32.36,32.33,32.35,61680.0,26.1662,26.1824,26.1582,26.1743,61680.0
2017-12-19 12:10:00,32.36,32.39,32.35,32.39,50686.0,26.1824,26.2067,26.1743,26.2067,50686.0
2017-12-19 12:20:00,32.39,32.39,32.34,32.34,51057.0,26.2067,26.2067,26.1662,26.1662,51057.0
2017-12-19 12:30:00,32.35,32.35,32.31,32.32,51171.0,26.1743,26.1743,26.142,26.1501,51171.0
2017-12-19 12:40:00,32.31,32.32,32.27,32.27,84857.0,26.142,26.1501,26.1096,26.1096,84857.0
2017-12-19 12:50:00,32.28,32.35,32.27,32.34,44615.0,26.1177,26.1743,26.1096,26.1662,44615.0
2017-12-19 13:00:00,32.35,32.35,32.32,32.33,55613.0,26.1743,26.1743,26.1501,26.1582,55613.0
2017-12-19 13:10:00,32.32,32.33,32.28,32.29,84476.0,26.1501,26.1582,26.1177,26.1258,84476.0
2017-12-19 13:20:00,32.28,32.29,32.27,32.29,29509.0,26.1177,26.1258,26.1096,26.1258,29509.0
2017-12-19 13:30:00,32.29,32.33,32.27,32.3,59206.0,26.1258,26.1582,26.1096,26.1339,59206.0
2017-12-19 13:40:00,32.3,32.33,32.3,32.32,28502.0,26.1339,26.1582,26.1339,26.1501,28502.0
2017-12-19 13:50:00,32.32,32.36,32.31,32.35,37162.0,26.1501,26.1824,26.142,26.1743,37162.0
2017-12-19 14:00:00,32.36,32.36,32.33,32.35,40883.0,26.1824,26.1824,26.1582,26.1743,40883.0
2017-12-19 14:10:00,32.35,32.36,32.34,32.34,49005.0,26.1743,26.1824,26.1662,26.1662,49005.0
2017-12-19 14:20:00,32.34,32.37,32.34,32.36,58941.0,26.1662,26.1905,26.1662,26.1824,58941.0
2017-12-19 14:30:00,32.37,32.37,32.34,32.35,32646.0,26.1905,26.1905,26.1662,26.1743,32646.0
2017-12-19 14:40:00,32.34,32.35,32.33,32.34,39984.0,26.1662,26.1743,26.1582,26.1662,39984.0
2017-12-19 14:50:00,32.34,32.35,32.31,32.31,50869.0,26.1662,26.1743,26.142,26.142,50869.0
2017-12-19 15:00:00,32.31,32.32,32.25,32.25,89799.0,26.142,26.1501,26.0934,26.0934,89799.0
2017-12-19 15:10:00,32.25,32.31,32.25,32.3,73530.0,26.0934,26.142,26.0934,26.1339,73530.0
2017-12-19 15:20:00,32.3,32.33,32.29,32.3,55489.0,26.1339,26.1582,26.1258,26.1339,55489.0
2017-12-19 15:30:00,32.31,32.35,32.3,32.34,89074.0,26.142,26.1743,26.1339,26.1662,89074.0
2017-12-19 15:40:00,32.34,32.35,32.29,32.29,131722.0,26.1662,26.1743,26.1258,26.1258,131722.0
2017-12-19 15:50:00,32.29,32.33,32.26,32.27,556210.0,26.1258,26.1582,26.1015,26.1096,556210.0
2017-12-20 09:30:00,32.39,32.47,32.24,32.39,184478.0,26.2067,26.2714,26.0853,26.2067,184478.0
2017-12-20 09:40:00,32.39,32.44,32.34,32.38,90163.0,26.2067,26.2472,26.1662,26.1986,90163.0
2017-12-20 09:50:00,32.38,32.41,32.31,32.35,66283.0,26.1986,26.2229,26.142,26.1743,66283.0
2017-12-20 10:00:00,32.36,32.39,32.32,32.39,57980.0,26.1824,26.2067,26.1501,26.2067,57980.0
2017-12-20 10:10:00,32.38,32.4,32.31,32.33,47020.0,26.1986,26.2148,26.142,26.1582,47020.0
2017-12-20 10:20:00,32.33,32.36,32.29,32.31,55916.0,26.1582,26.1824,26.1258,26.142,55916.0
2017-12-20 10:30:00,32.31,32.34,32.26,32.27,51419.0,26.142,26.1662,26.1015,26.1096,51419.0
2017-12-20 10:40:00,32.27,32.29,32.22,32.24,41953.0,26.1096,26.1258,26.0692,26.0853,41953.0
2017-12-20 10:50:00,32.25,32.28,32.24,32.27,40954.0,26.0934,26.1177,26.0853,26.1096,40954.0
2017-12-20 11:00:00,32.27,32.33,32.26,32.3,51849.0,26.1096,26.1582,26.1015,26.1339,51849.0
2017-12-20 11:10:00,32.31,32.34,32.29,32.29,44248.0,26.142,26.1662,26.1258,26.1258,44248.0
2017-12-20 11:20:00,32.29,32.36,32.28,32.36,33053.0,26.1258,26.1824,26.1177,26.1824,33053.0
2017-12-20 11:30:00,32.36,32.39,32.34,32.34,52050.0,26.1824,26.2067,26.1662,26.1662,52050.0
2017-12-20 11:40:00,32.35,32.38,32.34,32.36,35361.0,26.1743,26.1986,26.1662,26.1824,35361.0
2017-12-20 11:50:00,32.37,32.37,32.33,32.34,36719.0,26.1905,26.1905,26.1582,26.1662,36719.0
2017-12-20 12:00:00,32.34,32.34,32.29,32.3,40948.0,26.1662,26.1662,26.1258,26.1339,40948.0
2017-12-20 12:10:00,32.29,32.33,32.29,32.29,31437.0,26.1258,26.1582,26.1258,26.1258,31437.0
2017-12-20 12:20:00,32.29,32.33,32.28,32.32,49293.0,26.1258,26.1582,26.1177,26.1501,49293.0
2017-12-20 12:30:00,32.31,32.32,32.25,32.27,49747.0,26.142,26.1501,26.0934,26.1096,49747.0
2017-12-20 12:40:00,32.27,32.31,32.24,32.3,46762.0,26.1096,26.142,26.0853,26.1339,46762.0
2017-12-20 12:50:00,32.31,32.31,32.28,32.3,25795.0,26.142,26.142,26.1177,26.1339,25795.0
2017-12-20 13:00:00,32.3,32.33,32.29,32.32,35505.0,26.1339,26.1582,26.1258,26.1501,35505.0
2017-12-20 13:10:00,32.32,32.33,32.3,32.3,33130.0,26.1501,26.1582,26.1339,26.1339,33130.0
2017-12-20 13:20:00,32.3,32.32,32.28,32.3,37468.0,26.1339,26.1501,26.1177,26.1339,37468.0
2017-12-20 13:30:00,32.3,32.33,32.29,32.3,49800.0,26.1339,26.1582,26.1258,26.1339,49800.0
2017-12-20 13:40:00,32.3,32.33,32.29,32.33,27641.0,26.1339,26.1582,26.1258,26.1582,27641.0
2017-12-20 13:50:00,32.32,32.37,32.3,32.33,74913.0,26.1501,26.1905,26.1339,26.1582,74913.0
2017-12-20 14:00:00,32.34,32.37,32.33,32.36,46331.0,26.1662,26.1905,26.1582,26.1824,46331.0
2017-12-20 14:10:00,32.36,32.36,32.33,32.34,58651.0,26.1824,26.1824,26.1582,26.1662,58651.0
2017-12-20 14:20:00,32.33,32.38,32.33,32.37,51630.0,26.1582,26.1986,26.1582,26.1905,51630.0
2017-12-20 14:30:00,32.38,32.41,32.37,32.38,44013.0,26.1986,26.2229,26.1905,26.1986,44013.0
2017-12-20 14:40:00,32.38,32.39,32.37,32.39,28982.0,26.1986,26.2067,26.1905,26.2067,28982.0
2017-12-20 14:50:00,32.38,32.39,32.37,32.39,24278.0,26.1986,26.2067,26.1905,26.2067,24278.0
2017-12-20 15:00:00,32.39,32.4,32.38,32.38,45928.0,26.2067,26.2148,26.1986,26.1986,45928.0
2017-12-20 15:10:00,32.38,32.44,32.38,32.43,53578.0,26.1986,26.2472,26.1986,26.2391,53578.0
2017-12-20 15:20:00,32.43,32.43,32.39,32.39,62588.0,26.2391,26.2391,26.2067,26.2067,62588.0
2017-12-20 15:30:00,32.4,32.43,32.37,32.41,72314.0,26.2148,26.2391,26.1905,26.2229,72314.0
2017-12-20 15:40:00,32.41,32.43,32.4,32.43,94134.0,26.2229,26.2391,26.2148,26.2391,94134.0
2017-12-20 15:50:00,32.42,32.43,32.4,32.41,274387.0,26.231,26.2391,26.2148,26.2229,274387.0
2017-12-21 09:30:00,32.62,32.67,32.52,32.59,199447.0,26.3928,26.4332,26.3119,26.3685,199447.0
2017-12-21 09:40:00,32.59,32.59,32.41,32.41,156829.0,26.3685,26.3685,26.2229,26.2229,156829.0
2017-12-21 09:50:00,32.42,32.45,32.33,32.33,53797.0,26.231,26.2552,26.1582,26.1582,53797.0
2017-12-21 10:00:00,32.34,32.41,32.33,32.4,54491.0,26.1662,26.2229,26.1582,26.2148,54491.0
2017-12-21 10:10:00,32.39,32.4,32.33,32.38,68868.0,26.2067,26.2148,26.1582,26.1986,68868.0
2017-12-21 10:20:00,32.38,32.43,32.37,32.41,41053.0,26.1986,26.2391,26.1905,26.2229,41053.0
2017-12-21 10:30:00,32.42,32.47,32.4,32.45,45982.0,26.231,26.2714,26.2148,26.2552,45982.0
2017-12-21 10:40:00,32.45,32.47,32.4,32.4,88031.0,26.2552,26.2714,26.2148,26.2148,88031.0
2017-12-21 10:50:00,32.41,32.45,32.39,32.43,77304.0,26.2229,26.2552,26.2067,26.2391,77304.0
2017-12-21 11:00:00,32.43,32.47,32.42,32.46,28729.0,26.2391,26.2714,26.231,26.2633,28729.0
2017-12-21 11:10:00,32.46,32.48,32.46,32.47,23660.0,26.2633,26.2795,26.2633,26.2714,23660.0
2017-12-21 11:20:00,32.47,32.47,32.4,32.44,46140.0,26.2714,26.2714,26.2148,26.2472,46140.0
2017-12-21 11:30:00,32.44,32.45,32.43,32.44,31046.0,26.2472,26.2552,26.2391,26.2472,31046.0
2017-12-21 11:40:00,32.45,32.45,32.41,32.43,37420.0,26.2552,26.2552,26.2229,26.2391,37420.0
2017-12-21 11:50:00,32.43,32.48,32.43,32.47,27666.0,26.2391,26.2795,26.2391,26.2714,27666.0
2017-12-21 12:00:00,32.47,32.48,32.43,32.45,26180.0,26.2714,26.2795,26.2391,26.2552,26180.0
2017-12-21 12:10:00,32.45,32.47,32.45,32.46,21059.0,26.2552,26.2714,26.2552,26.2633,21059.0
2017-12-21 12:20:00,32.46,32.49,32.45,32.49,22825.0,26.2633,26.2876,26.2552,26.2876,22825.0
2017-12-21 12:30:00,32.49,32.49,32.4,32.4,54677.0,26.2876,26.2876,26.2148,26.2148,54677.0
2017-12-21 12:40:00,32.41,32.41,32.39,32.41,16777.0,26.2229,26.2229,26.2067,26.2229,16777.0
2017-12-21 12:50:00,32.4,32.45,32.4,32.43,35094.0,26.2148,26.2552,26.2148,26.2391,35094.0
2017-12-21 13:00:00,32.43,32.46,32.42,32.45,23576.0,26.2391,26.2633,26.231,26.2552,23576.0
2017-12-21 13:10:00,32.44,32.46,32.4,32.43,41677.0,26.2472,26.2633,26.2148,26.2391,41677.0
2017-12-21 13:20:00,32.42,32.43,32.4,32.41,25839.0,26.231,26.2391,26.2148,26.2229,25839.0
2017-12-21 13:30:00,32.41,32.42,32.4,32.4,42319.0,26.2229,26.231,26.2148,26.2148,42319.0
2017-12-21 13:40:00,32.4,32.43,32.4,32.43,40774.0,26.2148,26.2391,26.2148,26.2391,40774.0
2017-12-21 13:50:00,32.43,32.44,32.39,32.41,81470.0,26.2391,26.2472,26.2067,26.2229,81470.0
2017-12-21 14:00:00,32.41,32.44,32.4,32.43,25456.0,26.2229,26.2472,26.2148,26.2391,25456.0
2017-12-21 14:10:00,32.43,32.43,32.4,32.41,22837.0,26.2391,26.2391,26.2148,26.2229,22837.0
2017-12-21 14:20:00,32.41,32.44,32.4,32.44,60177.0,26.2229,26.2472,26.2148,26.2472,60177.0
2017-12-21 14:30:00,32.44,32.45,32.43,32.45,19221.0,26.2472,26.2552,26.2391,26.2552,19221.0
2017-12-21 14:40:00,32.45,32.46,32.4,32.41,58297.0,26.2552,26.2633,26.2148,26.2229,58297.0
2017-12-21 14:50:00,32.4,32.44,32.4,32.41,60367.0,26.2148,26.2472,26.2148,26.2229,60367.0
2017-12-21 15:00:00,32.41,32.42,32.4,32.41,60098.0,26.2229,26.231,26.2148,26.2229,60098.0
2017-12-21 15:10:00,32.4,32.41,32.37,32.4,88287.0,26.2148,26.2229,26.1905,26.2148,88287.0
2017-12-21 15:20:00,32.4,32.41,32.39,32.4,91309.0,26.2148,26.2229,26.2067,26.2148,91309.0
2017-12-21 15:30:00,32.41,32.41,32.38,32.39,74916.0,26.2229,26.2229,26.1986,26.2067,74916.0
2017-12-21 15:40:00,32.4,32.41,32.33,32.35,134890.0,26.2148,26.2229,26.1582,26.1743,134890.0
2017-12-21 15:50:00,32.34,32.35,32.29,32.3,332317.0,26.1662,26.1743,26.1258,26.1339,332317.0
2017-12-22 09:30:00,32.36,32.44,32.36,32.4,90401.0,26.1824,26.2472,26.1824,26.2148,90401.0
2017-12-22 09:40:00,32.4,32.42,32.36,32.37,55700.0,26.2148,26.231,26.1824,26.1905,55700.0
2017-12-22 09:50:00,32.36,32.42,32.31,32.41,46501.0,26.1824,26.231,26.142,26.2229,46501.0
2017-12-22 10:00:00,32.4,32.46,32.39,32.42,44966.0,26.2148,26.2633,26.2067,26.231,44966.0
2017-12-22 10:10:00,32.41,32.42,32.34,32.34,52366.0,26.2229,26.231,26.1662,26.1662,52366.0
2017-12-22 10:20:00,32.34,32.4,32.33,32.38,46843.0,26.1662,26.2148,26.1582,26.1986,46843.0
2017-12-22 10:30:00,32.38,32.39,32.34,32.35,36771.0,26.1986,26.2067,26.1662,26.1743,36771.0
2017-12-22 10:40:00,32.36,32.4,32.35,32.38,30948.0,26.1824,26.2148,26.1743,26.1986,30948.0
2017-12-22 10:50:00,32.38,32.41,32.37,32.4,53956.0,26.1986,26.2229,26.1905,26.2148,53956.0
2017-12-22 11:00:00,32.41,32.41,32.35,32.36,61749.0,26.2229,26.2229,26.1743,26.1824,61749.0
2017-12-22 11:10:00,32.36,32.37,32.32,32.33,46917.0,26.1824,26.1905,26.1501,26.1582,46917.0
2017-12-22 11:20:00,32.33,32.35,32.32,32.34,23499.0,26.1582,26.1743,26.1501,26.1662,23499.0
2017-12-22 11:30:00,32.34,32.35,32.29,32.32,59616.0,26.1662,26.1743,26.1258,26.1501,59616.0
2017-12-22 11:40:00,32.32,32.35,32.31,32.32,26537.0,26.1501,26.1743,26.142,26.1501,26537.0
2017-12-22 11:50:00,32.32,32.37,32.31,32.36,43815.0,26.1501,26.1905,26.142,26.1824,43815.0
2017-12-22 12:00:00,32.37,32.37,32.32,32.33,30328.0,26.1905,26.1905,26.1501,26.1582,30328.0
2017-12-22 12:10:00,32.33,32.37,32.32,32.35,40218.0,26.1582,26.1905,26.1501,26.1743,40218.0
2017-12-22 12:20:00,32.36,32.37,32.35,32.37,13165.0,26.1824,26.1905,26.1743,26.1905,13165.0
2017-12-22 12:30:00,32.37,32.38,32.35,32.38,33414.0,26.1905,26.1986,26.1743,26.1986,33414.0
2017-12-22 12:40:00,32.37,32.37,32.35,32.36,26961.0,26.1905,26.1905,26.1743,26.1824,26961.0
2017-12-22 12:50:00,32.36,32.37,32.33,32.34,62003.0,26.1824,26.1905,26.1582,26.1662,62003.0
2017-12-22 13:00:00,32.35,32.38,32.34,32.38,23795.0,26.1743,26.1986,26.1662,26.1986,23795.0
2017-12-22 13:10:00,32.38,32.41,32.37,32.41,38432.0,26.1986,26.2229,26.1905,26.2229,38432.0
2017-12-22 13:20:00,32.41,32.41,32.36,32.38,25906.0,26.2229,26.2229,26.1824,26.1986,25906.0
2017-12-22 13:30:00,32.37,32.4,32.37,32.37,24109.0,26.1905,26.2148,26.1905,26.1905,24109.0
2017-12-22 13:40:00,32.38,32.42,32.37,32.4,26503.0,26.1986,26.231,26.1905,26.2148,26503.0
2017-12-22 13:50:00,32.39,32.4,32.37,32.38,23251.0,26.2067,26.2148,26.1905,26.1986,23251.0
2017-12-22 14:00:00,32.37,32.38,32.35,32.35,37430.0,26.1905,26.1986,26.1743,26.1743,37430.0
2017-12-22 14:10:00,32.35,32.4,32.35,32.39,21402.0,26.1743,26.2148,26.1743,26.2067,21402.0
2017-12-22 14:20:00,32.39,32.4,32.38,32.4,28262.0,26.2067,26.2148,26.1986,26.2148,28262.0
2017-12-22 14:30:00,32.4,32.4,32.35,32.36,32466.0,26.2148,26.2148,26.1743,26.1824,32466.0
2017-12-22 14:40:00,32.35,32.39,32.35,32.39,34371.0,26.1743,26.2067,26.1743,26.2067,34371.0
2017-12-22 14:50:00,32.39,32.39,32.35,32.36,20782.0,26.2067,26.2067,26.1743,26.1824,20782.0
2017-12-22 15:00:00,32.37,32.38,32.35,32.38,35377.0,26.1905,26.1986,26.1743,26.1986,35377.0
2017-12-22 15:10:00,32.38,32.39,32.36,32.37,31203.0,26.1986,26.2067,26.1824,26.1905,31203.0
2017-12-22 15:20:00,32.37,32.37,32.34,32.36,48792.0,26.1905,26.1905,26.1662,26.1824,48792.0
2017-12-22 15:30:00,32.36,32.38,32.35,32.37,42642.0,26.1824,26.1986,26.1743,26.1905,42642.0
2017-12-22 15:40:00,32.37,32.38,32.35,32.35,75341.0,26.1905,26.1986,26.1743,26.1743,75341.0
2017-12-22 15:50:00,32.35,32.39,32.34,32.38,236687.0,26.1743,26.2067,26.1662,26.1986,236687.0
2017-12-26 09:30:00,32.33,32.37,32.25,32.31,95910.0,26.1582,26.1905,26.0934,26.142,95910.0
2017-12-26 09:40:00,32.3,32.35,32.29,32.33,85207.0,26.1339,26.1743,26.1258,26.1582,85207.0
2017-12-26 09:50:00,32.33,32.36,32.3,32.36,37093.0,26.1582,26.1824,26.1339,26.1824,37093.0
2017-12-26 10:00:00,32.36,32.38,32.34,32.34,44216.0,26.1824,26.1986,26.1662,26.1662,44216.0
2017-12-26 10:10:00,32.34,32.35,32.31,32.34,29245.0,26.1662,26.1743,26.142,26.1662,29245.0
2017-12-26 10:20:00,32.34,32.37,32.33,32.35,26562.0,26.1662,26.1905,26.1582,26.1743,26562.0
2017-12-26 10:30:00,32.36,32.36,32.34,32.34,17711.0,26.1824,26.1824,26.1662,26.1662,17711.0
2017-12-26 10:40:00,32.35,32.37,32.34,32.34,32245.0,26.1743,26.1905,26.1662,26.1662,32245.0
2017-12-26 10:50:00,32.34,32.34,32.31,32.31,47467.0,26.1662,26.1662,26.142,26.142,47467.0
2017-12-26 11:00:00,32.31,32.32,32.29,32.31,40660.0,26.142,26.1501,26.1258,26.142,40660.0
2017-12-26 11:10:00,32.32,32.33,32.3,32.32,26629.0,26.1501,26.1582,26.1339,26.1501,26629.0
2017-12-26 11:20:00,32.32,32.36,32.31,32.36,36116.0,26.1501,26.1824,26.142,26.1824,36116.0
2017-12-26 11:30:00,32.36,32.38,32.33,32.35,41001.0,26.1824,26.1986,26.1582,26.1743,41001.0
2017-12-26 11:40:00,32.36,32.37,32.34,32.34,26516.0,26.1824,26.1905,26.1662,26.1662,26516.0
2017-12-26 11:50:00,32.35,32.36,32.33,32.36,20437.0,26.1743,26.1824,26.1582,26.1824,20437.0
2017-12-26 12:00:00,32.36,32.38,32.35,32.37,33418.0,26.1824,26.1986,26.1743,26.1905,33418.0
2017-12-26 12:10:00,32.37,32.37,32.36,32.36,12998.0,26.1905,26.1905,26.1824,26.1824,12998.0
2017-12-26 12:20:00,32.37,32.38,32.35,32.36,25379.0,26.1905,26.1986,26.1743,26.1824,25379.0
2017-12-26 12:30:00,32.36,32.36,32.34,32.34,17034.0,26.1824,26.1824,26.1662,26.1662,17034.0
2017-12-26 12:40:00,32.35,32.38,32.34,32.38,38443.0,26.1743,26.1986,26.1662,26.1986,38443.0
2017-12-26 12:50:00,32.38,32.39,32.37,32.38,37918.0,26.1986,26.2067,26.1905,26.1986,37918.0
2017-12-26 13:00:00,32.38,32.39,32.37,32.38,32158.0,26.1986,26.2067,26.1905,26.1986,32158.0
2017-12-26 13:10:00,32.38,32.39,32.38,32.38,13513.0,26.1986,26.2067,26.1986,26.1986,13513.0
2017-12-26 13:20:00,32.38,32.39,32.38,32.38,11675.0,26.1986,26.2067,26.1986,26.1986,11675.0
2017-12-26 13:30:00,32.38,32.39,32.34,32.34,30098.0,26.1986,26.2067,26.1662,26.1662,30098.0
2017-12-26 13:40:00,32.34,32.36,32.34,32.35,22404.0,26.1662,26.1824,26.1662,26.1743,22404.0
2017-12-26 13:50:00,32.35,32.37,32.35,32.35,23861.0,26.1743,26.1905,26.1743,26.1743,23861.0
2017-12-26 14:00:00,32.36,32.37,32.35,32.36,20151.0,26.1824,26.1905,26.1743,26.1824,20151.0
2017-12-26 14:10:00,32.36,32.37,32.35,32.36,40349.0,26.1824,26.1905,26.1743,26.1824,40349.0
2017-12-26 14:20:00,32.36,32.37,32.35,32.37,31208.0,26.1824,26.1905,26.1743,26.1905,31208.0
2017-12-26 14:30:00,32.38,32.4,32.37,32.4,44259.0,26.1986,26.2148,26.1905,26.2148,44259.0
2017-12-26 14:40:00,32.4,32.4,32.39,32.4,14021.0,26.2148,26.2148,26.2067,26.2148,14021.0
2017-12-26 14:50:00,32.39,32.4,32.38,32.39,24621.0,26.2067,26.2148,26.1986,26.2067,24621.0
2017-12-26 15:00:00,32.38,32.39,32.38,32.38,11430.0,26.1986,26.2067,26.1986,26.1986,11430.0
2017-12-26 15:10:00,32.38,32.4,32.38,32.4,37650.0,26.1986,26.2148,26.1986,26.2148,37650.0
2017-12-26 15:20:00,32.4,32.4,32.39,32.4,20091.0,26.2148,26.2148,26.2067,26.2148,20091.0
2017-12-26 15:30:00,32.4,32.4,32.34,32.36,67436.0,26.2148,26.2148,26.1662,26.1824,67436.0
2017-12-26 15:40:00,32.36,32.37,32.35,32.36,57267.0,26.1824,26.1905,26.1743,26.1824,57267.0
2017-12-26 15:50:00,32.37,32.4,32.34,32.39,354891.0,26.1905,26.2148,26.1662,26.2067,354891.0
2017-12-27 09:30:00,32.4,32.46,32.34,32.38,93638.0,26.2148,26.2633,26.1662,26.1986,93638.0
2017-12-27 09:40:00,32.38,32.43,32.36,32.42,56389.0,26.1986,26.2391,26.1824,26.231,56389.0
2017-12-27 09:50:00,32.41,32.42,32.35,32.36,23681.0,26.2229,26.231,26.1743,26.1824,23681.0
2017-12-27 10:00:00,32.36,32.36,32.32,32.33,23895.0,26.1824,26.1824,26.1501,26.1582,23895.0
2017-12-27 10:10:00,32.32,32.33,32.3,32.32,23496.0,26.1501,26.1582,26.1339,26.1501,23496.0
2017-12-27 10:20:00,32.32,32.32,32.27,32.27,38908.0,26.1501,26.1501,26.1096,26.1096,38908.0
2017-12-27 10:30:00,32.27,32.3,32.27,32.3,26492.0,26.1096,26.1339,26.1096,26.1339,26492.0
2017-12-27 10:40:00,32.3,32.37,32.29,32.36,28154.0,26.1339,26.1905,26.1258,26.1824,28154.0
2017-12-27 10:50:00,32.36,32.38,32.36,32.38,17954.0,26.1824,26.1986,26.1824,26.1986,17954.0
2017-12-27 11:00:00,32.38,32.4,32.36,32.36,27258.0,26.1986,26.2148,26.1824,26.1824,27258.0
2017-12-27 11:10:00,32.36,32.38,32.35,32.37,22194.0,26.1824,26.1986,26.1743,26.1905,22194.0
2017-12-27 11:20:00,32.37,32.37,32.33,32.34,27110.0,26.1905,26.1905,26.1582,26.1662,27110.0
2017-12-27 11:30:00,32.34,32.35,32.33,32.33,17160.0,26.1662,26.1743,26.1582,26.1582,17160.0
2017-12-27 11:40:00,32.33,32.33,32.3,32.31,27441.0,26.1582,26.1582,26.1339,26.142,27441.0
2017-12-27 11:50:00,32.32,32.32,32.3,32.3,31036.0,26.1501,26.1501,26.1339,26.1339,31036.0
2017-12-27 12:00:00,32.3,32.31,32.27,32.3,25762.0,26.1339,26.142,26.1096,26.1339,25762.0
2017-12-27 12:10:00,32.31,32.31,32.29,32.3,23734.0,26.142,26.142,26.1258,26.1339,23734.0
2017-12-27 12:20:00,32.3,32.3,32.26,32.27,15478.0,26.1339,26.1339,26.1015,26.1096,15478.0
2017-12-27 12:30:00,32.27,32.29,32.26,32.27,20506.0,26.1096,26.1258,26.1015,26.1096,20506.0
2017-12-27 12:40:00,32.27,32.28,32.26,32.27,25346.0,26.1096,26.1177,26.1015,26.1096,25346.0
2017-12-27 12:50:00,32.27,32.27,32.23,32.23,24336.0,26.1096,26.1096,26.0772,26.0772,24336.0
2017-12-27 13:00:00,32.23,32.26,32.21,32.25,28563.0,26.0772,26.1015,26.0611,26.0934,28563.0
2017-12-27 13:10:00,32.26,32.28,32.25,32.25,16658.0,26.1015,26.1177,26.0934,26.0934,16658.0
2017-12-27 13:20:00,32.26,32.28,32.25,32.27,16873.0,26.1015,26.1177,26.0934,26.1096,16873.0
2017-12-27 13:30:00,32.27,32.28,32.26,32.27,15349.0,26.1096,26.1177,26.1015,26.1096,15349.0
2017-12-27 13:40:00,32.27,32.3,32.27,32.3,19769.0,26.1096,26.1339,26.1096,26.1339,19769.0
2017-12-27 13:50:00,32.3,32.33,32.29,32.31,31712.0,26.1339,26.1582,26.1258,26.142,31712.0
2017-12-27 14:00:00,32.31,32.31,32.26,32.27,43722.0,26.142,26.142,26.1015,26.1096,43722.0
2017-12-27 14:10:00,32.26,32.3,32.26,32.3,20892.0,26.1015,26.1339,26.1015,26.1339,20892.0
2017-12-27 14:20:00,32.29,32.31,32.28,32.3,17200.0,26.1258,26.142,26.1177,26.1339,17200.0
2017-12-27 14:30:00,32.3,32.31,32.3,32.31,12005.0,26.1339,26.142,26.1339,26.142,12005.0
2017-12-27 14:40:00,32.31,32.31,32.29,32.29,17831.0,26.142,26.142,26.1258,26.1258,17831.0
2017-12-27 14:50:00,32.3,32.3,32.28,32.3,17230.0,26.1339,26.1339,26.1177,26.1339,17230.0
2017-12-27 15:00:00,32.3,32.33,32.29,32.32,30744.0,26.1339,26.1582,26.1258,26.1501,30744.0
2017-12-27 15:10:00,32.32,32.32,32.29,32.3,23645.0,26.1501,26.1501,26.1258,26.1339,23645.0
2017-12-27 15:20:00,32.3,32.32,32.29,32.3,32531.0,26.1339,26.1501,26.1258,26.1339,32531.0
2017-12-27 15:30:00,32.31,32.33,32.3,32.31,36243.0,26.142,26.1582,26.1339,26.142,36243.0
2017-12-27 15:40:00,32.31,32.31,32.3,32.31,31002.0,26.142,26.142,26.1339,26.142,31002.0
2017-12-27 15:50:00,32.31,32.35,32.31,32.35,190513.0,26.142,26.1743,26.142,26.1743,190513.0
2017-12-28 09:30:00,32.46,32.53,32.4,32.42,123430.0,26.2633,26.32,26.2148,26.231,123430.0
2017-12-28 09:40:00,32.41,32.43,32.38,32.38,45868.0,26.2229,26.2391,26.1986,26.1986,45868.0
2017-12-28 09:50:00,32.39,32.39,32.32,32.34,29720.0,26.2067,26.2067,26.1501,26.1662,29720.0
2017-12-28 10:00:00,32.34,32.36,32.33,32.36,30287.0,26.1662,26.1824,26.1582,26.1824,30287.0
2017-12-28 10:10:00,32.36,32.36,32.32,32.32,25270.0,26.1824,26.1824,26.1501,26.1501,25270.0
2017-12-28 10:20:00,32.32,32.33,32.27,32.29,47068.0,26.1501,26.1582,26.1096,26.1258,47068.0
2017-12-28 10:30:00,32.29,32.32,32.28,32.32,71025.0,26.1258,26.1501,26.1177,26.1501,71025.0
2017-12-28 10:40:00,32.32,32.34,32.3,32.31,39018.0,26.1501,26.1662,26.1339,26.142,39018.0
2017-12-28 10:50:00,32.31,32.35,32.29,32.3,106661.0,26.142,26.1743,26.1258,26.1339,106661.0
2017-12-28 11:00:00,32.31,32.32,32.29,32.3,29864.0,26.142,26.1501,26.1258,26.1339,29864.0
2017-12-28 11:10:00,32.3,32.31,32.29,32.3,19947.0,26.1339,26.142,26.1258,26.1339,19947.0
2017-12-28 11:20:00,32.29,32.3,32.26,32.26,37473.0,26.1258,26.1339,26.1015,26.1015,37473.0
2017-12-28 11:30:00,32.27,32.28,32.25,32.27,21910.0,26.1096,26.1177,26.0934,26.1096,21910.0
2017-12-28 11:40:00,32.27,32.32,32.27,32.32,26377.0,26.1096,26.1501,26.1096,26.1501,26377.0
2017-12-28 11:50:00,32.32,32.33,32.29,32.29,25423.0,26.1501,26.1582,26.1258,26.1258,25423.0
2017-12-28 12:00:00,32.3,32.3,32.29,32.29,32819.0,26.1339,26.1339,26.1258,26.1258,32819.0
2017-12-28 12:10:00,32.29,32.3,32.28,32.29,17878.0,26.1258,26.1339,26.1177,26.1258,17878.0
2017-12-28 12:20:00,32.29,32.32,32.29,32.31,15921.0,26.1258,26.1501,26.1258,26.142,15921.0
2017-12-28 12:30:00,32.31,32.32,32.31,32.32,9444.0,26.142,26.1501,26.142,26.1501,9444.0
2017-12-28 12:40:00,32.32,32.32,32.29,32.3,29523.0,26.1501,26.1501,26.1258,26.1339,29523.0
2017-12-28 12:50:00,32.3,32.3,32.29,32.29,14002.0,26.1339,26.1339,26.1258,26.1258,14002.0
2017-12-28 13:00:00,32.29,32.3,32.28,32.28,11847.0,26.1258,26.1339,26.1177,26.1177,11847.0
2017-12-28 13:10:00,32.29,32.31,32.28,32.29,22437.0,26.1258,26.142,26.1177,26.1258,22437.0
2017-12-28 13:20:00,32.28,32.3,32.28,32.3,14000.0,26.1177,26.1339,26.1177,26.1339,14000.0
2017-12-28 13:30:00,32.3,32.3,32.27,32.28,16602.0,26.1339,26.1339,26.1096,26.1177,16602.0
2017-12-28 13:40:00,32.28,32.29,32.27,32.27,16930.0,26.1177,26.1258,26.1096,26.1096,16930.0
2017-12-28 13:50:00,32.27,32.28,32.26,32.26,15324.0,26.1096,26.1177,26.1015,26.1015,15324.0
2017-12-28 14:00:00,32.27,32.27,32.24,32.25,29511.0,26.1096,26.1096,26.0853,26.0934,29511.0
2017-12-28 14:10:00,32.25,32.26,32.24,32.25,17926.0,26.0934,26.1015,26.0853,26.0934,17926.0
2017-12-28 14:20:00,32.24,32.25,32.24,32.25,17667.0,26.0853,26.0934,26.0853,26.0934,17667.0
2017-12-28 14:30:00,32.25,32.25,32.23,32.25,34037.0,26.0934,26.0934,26.0772,26.0934,34037.0
2017-12-28 14:40:00,32.25,32.27,32.24,32.26,32566.0,26.0934,26.1096,26.0853,26.1015,32566.0
2017-12-28 14:50:00,32.27,32.3,32.26,32.29,23730.0,26.1096,26.1339,26.1015,26.1258,23730.0
2017-12-28 15:00:00,32.3,32.31,32.27,32.27,22946.0,26.1339,26.142,26.1096,26.1096,22946.0
2017-12-28 15:10:00,32.27,32.28,32.25,32.26,38397.0,26.1096,26.1177,26.0934,26.1015,38397.0
2017-12-28 15:20:00,32.26,32.26,32.25,32.25,26863.0,26.1015,26.1015,26.0934,26.0934,26863.0
2017-12-28 15:30:00,32.26,32.27,32.25,32.27,49621.0,26.1015,26.1096,26.0934,26.1096,49621.0
2017-12-28 15:40:00,32.27,32.31,32.26,32.27,131379.0,26.1096,26.142,26.1015,26.1096,131379.0
2017-12-28 15:50:00,32.27,32.32,32.25,32.29,503076.0,26.1096,26.1501,26.0934,26.1258,503076.0
2017-12-29 09:30:00,32.35,32.39,32.25,32.27,72336.0,26.1743,26.2067,26.0934,26.1096,72336.0
2017-12-29 09:40:00,32.27,32.35,32.27,32.32,29385.0,26.1096,26.1743,26.1096,26.1501,29385.0
2017-12-29 09:50:00,32.32,32.33,32.25,32.26,42880.0,26.1501,26.1582,26.0934,26.1015,42880.0
2017-12-29 10:00:00,32.25,32.26,32.21,32.23,41936.0,26.0934,26.1015,26.0611,26.0772,41936.0
2017-12-29 10:10:00,32.22,32.23,32.2,32.22,41722.0,26.0692,26.0772,26.053,26.0692,41722.0
2017-12-29 10:20:00,32.22,32.22,32.19,32.19,54625.0,26.0692,26.0692,26.0449,26.0449,54625.0
2017-12-29 10:30:00,32.19,32.2,32.14,32.15,40822.0,26.0449,26.053,26.0044,26.0125,40822.0
2017-12-29 10:40:00,32.14,32.2,32.13,32.19,45590.0,26.0044,26.053,25.9963,26.0449,45590.0
2017-12-29 10:50:00,32.19,32.21,32.16,32.21,30368.0,26.0449,26.0611,26.0206,26.0611,30368.0
2017-12-29 11:00:00,32.21,32.22,32.18,32.2,44188.0,26.0611,26.0692,26.0368,26.053,44188.0
2017-12-29 11:10:00,32.2,32.2,32.16,32.16,21139.0,26.053,26.053,26.0206,26.0206,21139.0
2017-12-29 11:20:00,32.17,32.19,32.16,32.17,29500.0,26.0287,26.0449,26.0206,26.0287,29500.0
2017-12-29 11:30:00,32.17,32.18,32.16,32.16,18135.0,26.0287,26.0368,26.0206,26.0206,18135.0
2017-12-29 11:40:00,32.17,32.2,32.16,32.2,36985.0,26.0287,26.053,26.0206,26.053,36985.0
2017-12-29 11:50:00,32.2,32.22,32.19,32.21,12295.0,26.053,26.0692,26.0449,26.0611,12295.0
2017-12-29 12:00:00,32.22,32.22,32.21,32.22,12469.0,26.0692,26.0692,26.0611,26.0692,12469.0
2017-12-29 12:10:00,32.22,32.24,32.21,32.23,38528.0,26.0692,26.0853,26.0611,26.0772,38528.0
2017-12-29 12:20:00,32.23,32.23,32.2,32.2,27033.0,26.0772,26.0772,26.053,26.053,27033.0
2017-12-29 12:30:00,32.2,32.21,32.19,32.2,21815.0,26.053,26.0611,26.0449,26.053,21815.0
2017-12-29 12:40:00,32.2,32.23,32.19,32.22,28914.0,26.053,26.0772,26.0449,26.0692,28914.0
2017-12-29 12:50:00,32.23,32.23,32.2,32.21,30791.0,26.0772,26.0772,26.053,26.0611,30791.0
2017-12-29 13:00:00,32.21,32.21,32.2,32.2,16029.0,26.0611,26.0611,26.053,26.053,16029.0
2017-12-29 13:10:00,32.21,32.21,32.2,32.2,18734.0,26.0611,26.0611,26.053,26.053,18734.0
2017-12-29 13:20:00,32.21,32.22,32.2,32.21,19159.0,26.0611,26.0692,26.053,26.0611,19159.0
2017-12-29 13:30:00,32.21,32.21,32.18,32.18,26720.0,26.0611,26.0611,26.0368,26.0368,26720.0
2017-12-29 13:40:00,32.19,32.19,32.17,32.18,30182.0,26.0449,26.0449,26.0287,26.0368,30182.0
2017-12-29 13:50:00,32.17,32.18,32.13,32.15,51436.0,26.0287,26.0368,25.9963,26.0125,51436.0
2017-12-29 14:00:00,32.15,32.2,32.13,32.18,67472.0,26.0125,26.053,25.9963,26.0368,67472.0
2017-12-29 14:10:00,32.18,32.2,32.17,32.18,40317.0,26.0368,26.053,26.0287,26.0368,40317.0
2017-12-29 14:20:00,32.18,32.2,32.17,32.19,52091.0,26.0368,26.053,26.0287,26.0449,52091.0
2017-12-29 14:30:00,32.19,32.19,32.16,32.18,23134.0,26.0449,26.0449,26.0206,26.0368,23134.0
2017-12-29 14:40:00,32.18,32.2,32.17,32.2,35682.0,26.0368,26.053,26.0287,26.053,35682.0
2017-12-29 14:50:00,32.2,32.2,32.17,32.18,52680.0,26.053,26.053,26.0287,26.0368,52680.0
2017-12-29 15:00:00,32.17,32.18,32.16,32.17,39233.0,26.0287,26.0368,26.0206,26.0287,39233.0
2017-12-29 15:10:00,32.17,32.19,32.16,32.18,75201.0,26.0287,26.0449,26.0206,26.0368,75201.0
2017-12-29 15:20:00,32.18,32.21,32.16,32.18,118896.0,26.0368,26.0611,26.0206,26.0368,118896.0
2017-12-29 15:30:00,32.18,32.19,32.13,32.13,167521.0,26.0368,26.0449,25.9963,25.9963,167521.0
2017-12-29 15:40:00,32.13,32.14,32.1,32.11,114026.0,25.9963,26.0044,25.9721,25.9802,114026.0
2017-12-29 15:50:00,32.11,32.12,31.98,32.0,563502.0,25.9802,25.9882,25.875,25.8912,563502.0
2018-01-02 09:30:00,32.32,32.47,32.22,32.46,405285.0,26.1501,26.2714,26.0692,26.2633,405285.0
2018-01-02 09:40:00,32.46,32.59,32.45,32.55,220570.0,26.2633,26.3685,26.2552,26.3362,220570.0
2018-01-02 09:50:00,32.55,32.7,32.54,32.62,258694.0,26.3362,26.4575,26.3281,26.3928,258694.0
2018-01-02 10:00:00,32.63,32.68,32.6,32.65,134576.0,26.4009,26.4413,26.3766,26.4171,134576.0
2018-01-02 10:10:00,32.66,32.69,32.59,32.63,153855.0,26.4252,26.4494,26.3685,26.4009,153855.0
2018-01-02 10:20:00,32.62,32.68,32.6,32.66,157866.0,26.3928,26.4413,26.3766,26.4252,157866.0
2018-01-02 10:30:00,32.66,32.7,32.6,32.6,156475.0,26.4252,26.4575,26.3766,26.3766,156475.0
2018-01-02 10:40:00,32.61,32.61,32.48,32.48,131745.0,26.3847,26.3847,26.2795,26.2795,131745.0
2018-01-02 10:50:00,32.48,32.49,32.46,32.48,93832.0,26.2795,26.2876,26.2633,26.2795,93832.0
2018-01-02 11:00:00,32.47,32.59,32.46,32.57,138803.0,26.2714,26.3685,26.2633,26.3523,138803.0
2018-01-02 11:10:00,32.57,32.61,32.56,32.6,68117.0,26.3523,26.3847,26.3442,26.3766,68117.0
2018-01-02 11:20:00,32.6,32.6,32.5,32.51,78616.0,26.3766,26.3766,26.2957,26.3038,78616.0
2018-01-02 11:30:00,32.51,32.51,32.47,32.47,90926.0,26.3038,26.3038,26.2714,26.2714,90926.0
2018-01-02 11:40:00,32.47,32.54,32.46,32.52,122970.0,26.2714,26.3281,26.2633,26.3119,122970.0
2018-01-02 11:50:00,32.52,32.55,32.49,32.52,81589.0,26.3119,26.3362,26.2876,26.3119,81589.0
2018-01-02 12:00:00,32.52,32.61,32.51,32.59,107724.0,26.3119,26.3847,26.3038,26.3685,107724.0
2018-01-02 12:10:00,32.59,32.6,32.54,32.57,136507.0,26.3685,26.3766,26.3281,26.3523,136507.0
2018-01-02 12:20:00,32.57,32.58,32.53,32.53,91219.0,26.3523,26.3604,26.32,26.32,91219.0
2018-01-02 12:30:00,32.54,32.56,32.53,32.54,75645.0,26.3281,26.3442,26.32,26.3281,75645.0
2018-01-02 12:40:00,32.54,32.55,32.5,32.54,83372.0,26.3281,26.3362,26.2957,26.3281,83372.0
2018-01-02 12:50:00,32.54,32.56,32.51,32.53,146359.0,26.3281,26.3442,26.3038,26.32,146359.0
2018-01-02 13:00:00,32.52,32.57,32.49,32.5,192266.0,26.3119,26.3523,26.2876,26.2957,192266.0
2018-01-02 13:10:00,32.5,32.51,32.49,32.5,112125.0,26.2957,26.3038,26.2876,26.2957,112125.0
2018-01-02 13:20:00,32.5,32.51,32.49,32.5,56850.0,26.2957,26.3038,26.2876,26.2957,56850.0
2018-01-02 13:30:00,32.51,32.52,32.49,32.52,42887.0,26.3038,26.3119,26.2876,26.3119,42887.0
2018-01-02 13:40:00,32.52,32.52,32.46,32.47,95279.0,26.3119,26.3119,26.2633,26.2714,95279.0
2018-01-02 13:50:00,32.47,32.47,32.42,32.45,78054.0,26.2714,26.2714,26.231,26.2552,78054.0
2018-01-02 14:00:00,32.45,32.51,32.44,32.5,137745.0,26.2552,26.3038,26.2472,26.2957,137745.0
2018-01-02 14:10:00,32.5,32.5,32.48,32.49,74198.0,26.2957,26.2957,26.2795,26.2876,74198.0
2018-01-02 14:20:00,32.5,32.5,32.45,32.45,74327.0,26.2957,26.2957,26.2552,26.2552,74327.0
2018-01-02 14:30:00,32.45,32.48,32.45,32.47,77978.0,26.2552,26.2795,26.2552,26.2714,77978.0
2018-01-02 14:40:00,32.47,32.51,32.46,32.5,133117.0,26.2714,26.3038,26.2633,26.2957,133117.0
2018-01-02 14:50:00,32.5,32.54,32.49,32.51,156389.0,26.2957,26.3281,26.2876,26.3038,156389.0
2018-01-02 15:00:00,32.51,32.53,32.49,32.53,135624.0,26.3038,26.32,26.2876,26.32,135624.0
2018-01-02 15:10:00,32.53,32.53,32.5,32.53,82929.0,26.32,26.32,26.2957,26.32,82929.0
2018-01-02 15:20:00,32.53,32.57,32.49,32.55,167960.0,26.32,26.3523,26.2876,26.3362,167960.0
2018-01-02 15:30:00,32.55,32.55,32.51,32.53,85821.0,26.3362,26.3362,26.3038,26.32,85821.0
2018-01-02 15:40:00,32.53,32.56,32.52,32.56,115097.0,26.32,26.3442,26.3119,26.3442,115097.0
2018-01-02 15:50:00,32.56,32.64,32.56,32.62,473074.0,26.3442,26.409,26.3442,26.3928,473074.0
2018-01-03 09:30:00,32.56,32.69,32.56,32.63,156549.0,26.3442,26.4494,26.3442,26.4009,156549.0
2018-01-03 09:40:00,32.62,32.7,32.59,32.68,119417.0,26.3928,26.4575,26.3685,26.4413,119417.0
2018-01-03 09:50:00,32.68,32.78,32.67,32.78,104499.0,26.4413,26.5222,26.4332,26.5222,104499.0
2018-01-03 10:00:00,32.78,32.9,32.78,32.87,160714.0,26.5222,26.6193,26.5222,26.5951,160714.0
2018-01-03 10:10:00,32.87,32.88,32.84,32.87,86923.0,26.5951,26.6032,26.5708,26.5951,86923.0
2018-01-03 10:20:00,32.87,32.93,32.86,32.93,115197.0,26.5951,26.6436,26.587,26.6436,115197.0
2018-01-03 10:30:00,32.93,32.95,32.9,32.95,98685.0,26.6436,26.6598,26.6193,26.6598,98685.0
2018-01-03 10:40:00,32.94,32.99,32.91,32.92,109029.0,26.6517,26.6922,26.6274,26.6355,109029.0
2018-01-03 10:50:00,32.93,32.96,32.9,32.93,66945.0,26.6436,26.6679,26.6193,26.6436,66945.0
2018-01-03 11:00:00,32.93,32.95,32.91,32.93,64536.0,26.6436,26.6598,26.6274,26.6436,64536.0
2018-01-03 11:10:00,32.93,32.93,32.89,32.89,51286.0,26.6436,26.6436,26.6113,26.6113,51286.0
2018-01-03 11:20:00,32.9,32.93,32.89,32.91,66715.0,26.6193,26.6436,26.6113,26.6274,66715.0
2018-01-03 11:30:00,32.91,32.92,32.85,32.88,84231.0,26.6274,26.6355,26.5789,26.6032,84231.0
2018-01-03 11:40:00,32.88,32.99,32.87,32.98,115528.0,26.6032,26.6922,26.5951,26.6841,115528.0
2018-01-03 11:50:00,32.98,33.02,32.94,32.98,182856.0,26.6841,26.7164,26.6517,26.6841,182856.0
2018-01-03 12:00:00,32.98,33.0,32.95,32.99,145898.0,26.6841,26.7003,26.6598,26.6922,145898.0
2018-01-03 12:10:00,32.98,33.0,32.93,32.94,112708.0,26.6841,26.7003,26.6436,26.6517,112708.0
2018-01-03 12:20:00,32.94,32.99,32.94,32.95,52363.0,26.6517,26.6922,26.6517,26.6598,52363.0
2018-01-03 12:30:00,32.95,32.99,32.95,32.97,74004.0,26.6598,26.6922,26.6598,26.676,74004.0
2018-01-03 12:40:00,32.97,33.0,32.97,33.0,115081.0,26.676,26.7003,26.676,26.7003,115081.0
2018-01-03 12:50:00,33.0,33.09,32.99,33.06,120524.0,26.7003,26.7731,26.6922,26.7488,120524.0
2018-01-03 13:00:00,33.05,33.06,33.02,33.03,51351.0,26.7407,26.7488,26.7164,26.7245,51351.0
2018-01-03 13:10:00,33.03,33.09,33.02,33.09,46286.0,26.7245,26.7731,26.7164,26.7731,46286.0
2018-01-03 13:20:00,33.09,33.11,33.05,33.06,73380.0,26.7731,26.7893,26.7407,26.7488,73380.0
2018-01-03 13:30:00,33.05,33.12,33.05,33.1,104366.0,26.7407,26.7973,26.7407,26.7812,104366.0
2018-01-03 13:40:00,33.11,33.12,33.08,33.12,64935.0,26.7893,26.7973,26.765,26.7973,64935.0
2018-01-03 13:50:00,33.12,33.2,33.11,33.15,179137.0,26.7973,26.8621,26.7893,26.8216,179137.0
2018-01-03 14:00:00,33.15,33.16,33.1,33.15,93103.0,26.8216,26.8297,26.7812,26.8216,93103.0
2018-01-03 14:10:00,33.15,33.2,33.14,33.2,60881.0,26.8216,26.8621,26.8135,26.8621,60881.0
2018-01-03 14:20:00,33.2,33.25,33.19,33.25,88929.0,26.8621,26.9025,26.854,26.9025,88929.0
2018-01-03 14:30:00,33.25,33.28,33.22,33.23,155526.0,26.9025,26.9268,26.8783,26.8863,155526.0
2018-01-03 14:40:00,33.23,33.29,33.21,33.27,100707.0,26.8863,26.9349,26.8702,26.9187,100707.0
2018-01-03 14:50:00,33.26,33.31,33.25,33.31,88997.0,26.9106,26.9511,26.9025,26.9511,88997.0
2018-01-03 15:00:00,33.3,33.33,33.29,33.32,154647.0,26.943,26.9673,26.9349,26.9592,154647.0
2018-01-03 15:10:00,33.31,33.4,33.3,33.4,159240.0,26.9511,27.0239,26.943,27.0239,159240.0
2018-01-03 15:20:00,33.4,33.41,33.37,33.39,168482.0,27.0239,27.032,26.9996,27.0158,168482.0
2018-01-03 15:30:00,33.39,33.44,33.37,33.44,305698.0,27.0158,27.0563,26.9996,27.0563,305698.0
2018-01-03 15:40:00,33.44,33.44,33.4,33.41,256991.0,27.0563,27.0563,27.0239,27.032,256991.0
2018-01-03 15:50:00,33.41,33.43,33.4,33.42,518842.0,27.032,27.0482,27.0239,27.0401,518842.0
2018-01-04 09:30:00,33.54,33.63,33.49,33.51,304549.0,27.1372,27.21,27.0967,27.1129,304549.0
2018-01-04 09:40:00,33.52,33.58,33.43,33.44,153881.0,27.121,27.1695,27.0482,27.0563,153881.0
2018-01-04 09:50:00,33.44,33.56,33.42,33.56,120332.0,27.0563,27.1533,27.0401,27.1533,120332.0
2018-01-04 10:00:00,33.56,33.63,33.55,33.62,86285.0,27.1533,27.21,27.1453,27.2019,86285.0
2018-01-04 10:10:00,33.62,33.73,33.6,33.71,123296.0,27.2019,27.2909,27.1857,27.2747,123296.0
2018-01-04 10:20:00,33.71,33.73,33.67,33.72,81335.0,27.2747,27.2909,27.2423,27.2828,81335.0
2018-01-04 10:30:00,33.73,33.75,33.71,33.73,111942.0,27.2909,27.3071,27.2747,27.2909,111942.0
2018-01-04 10:40:00,33.72,33.75,33.68,33.69,82388.0,27.2828,27.3071,27.2504,27.2585,82388.0
2018-01-04 10:50:00,33.69,33.7,33.6,33.62,104546.0,27.2585,27.2666,27.1857,27.2019,104546.0
2018-01-04 11:00:00,33.63,33.67,33.6,33.6,82699.0,27.21,27.2423,27.1857,27.1857,82699.0
2018-01-04 11:10:00,33.61,33.65,33.6,33.63,67628.0,27.1938,27.2262,27.1857,27.21,67628.0
2018-01-04 11:20:00,33.63,33.69,33.62,33.66,95266.0,27.21,27.2585,27.2019,27.2343,95266.0
2018-01-04 11:30:00,33.66,33.68,33.6,33.6,173066.0,27.2343,27.2504,27.1857,27.1857,173066.0
2018-01-04 11:40:00,33.61,33.71,33.6,33.7,84731.0,27.1938,27.2747,27.1857,27.2666,84731.0
2018-01-04 11:50:00,33.7,33.75,33.69,33.73,98380.0,27.2666,27.3071,27.2585,27.2909,98380.0
2018-01-04 12:00:00,33.74,33.75,33.71,33.72,126335.0,27.299,27.3071,27.2747,27.2828,126335.0
2018-01-04 12:10:00,33.71,33.72,33.7,33.71,42932.0,27.2747,27.2828,27.2666,27.2747,42932.0
2018-01-04 12:20:00,33.7,33.71,33.61,33.61,67662.0,27.2666,27.2747,27.1938,27.1938,67662.0
2018-01-04 12:30:00,33.62,33.62,33.53,33.59,124861.0,27.2019,27.2019,27.1291,27.1776,124861.0
2018-01-04 12:40:00,33.59,33.63,33.59,33.62,51907.0,27.1776,27.21,27.1776,27.2019,51907.0
2018-01-04 12:50:00,33.62,33.63,33.56,33.59,51353.0,27.2019,27.21,27.1533,27.1776,51353.0
2018-01-04 13:00:00,33.59,33.64,33.58,33.63,82318.0,27.1776,27.2181,27.1695,27.21,82318.0
2018-01-04 13:10:00,33.64,33.66,33.63,33.65,65293.0,27.2181,27.2343,27.21,27.2262,65293.0
2018-01-04 13:20:00,33.65,33.66,33.61,33.64,82637.0,27.2262,27.2343,27.1938,27.2181,82637.0
2018-01-04 13:30:00,33.65,33.68,33.64,33.66,63918.0,27.2262,27.2504,27.2181,27.2343,63918.0
2018-01-04 13:40:00,33.66,33.7,33.66,33.69,78072.0,27.2343,27.2666,27.2343,27.2585,78072.0
2018-01-04 13:50:00,33.7,33.7,33.66,33.68,122590.0,27.2666,27.2666,27.2343,27.2504,122590.0
2018-01-04 14:00:00,33.68,33.68,33.64,33.66,55104.0,27.2504,27.2504,27.2181,27.2343,55104.0
2018-01-04 14:10:00,33.66,33.7,33.65,33.68,120828.0,27.2343,27.2666,27.2262,27.2504,120828.0
2018-01-04 14:20:00,33.68,33.7,33.67,33.68,73276.0,27.2504,27.2666,27.2423,27.2504,73276.0
2018-01-04 14:30:00,33.68,33.71,33.66,33.67,149294.0,27.2504,27.2747,27.2343,27.2423,149294.0
2018-01-04 14:40:00,33.68,33.72,33.67,33.69,73625.0,27.2504,27.2828,27.2423,27.2585,73625.0
2018-01-04 14:50:00,33.69,33.7,33.67,33.68,100710.0,27.2585,27.2666,27.2423,27.2504,100710.0
2018-01-04 15:00:00,33.68,33.74,33.65,33.66,227337.0,27.2504,27.299,27.2262,27.2343,227337.0
2018-01-04 15:10:00,33.67,33.68,33.63,33.65,190788.0,27.2423,27.2504,27.21,27.2262,190788.0
2018-01-04 15:20:00,33.65,33.65,33.6,33.65,119314.0,27.2262,27.2262,27.1857,27.2262,119314.0
2018-01-04 15:30:00,33.65,33.69,33.64,33.66,251648.0,27.2262,27.2585,27.2181,27.2343,251648.0
2018-01-04 15:40:00,33.67,33.71,33.66,33.7,290466.0,27.2423,27.2747,27.2343,27.2666,290466.0
2018-01-04 15:50:00,33.69,33.78,33.68,33.76,797821.0,27.2585,27.3313,27.2504,27.3152,797821.0
2018-01-05 09:30:00,33.81,33.89,33.73,33.74,239144.0,27.3556,27.4203,27.2909,27.299,239144.0
2018-01-05 09:40:00,33.74,33.8,33.7,33.72,276586.0,27.299,27.3475,27.2666,27.2828,276586.0
2018-01-05 09:50:00,33.73,33.75,33.67,33.68,96293.0,27.2909,27.3071,27.2423,27.2504,96293.0
2018-01-05 10:00:00,33.68,33.72,33.65,33.69,99801.0,27.2504,27.2828,27.2262,27.2585,99801.0
2018-01-05 10:10:00,33.68,33.73,33.65,33.73,86397.0,27.2504,27.2909,27.2262,27.2909,86397.0
2018-01-05 10:20:00,33.73,33.74,33.67,33.7,112365.0,27.2909,27.299,27.2423,27.2666,112365.0
2018-01-05 10:30:00,33.7,33.74,33.68,33.73,257503.0,27.2666,27.299,27.2504,27.2909,257503.0
2018-01-05 10:40:00,33.73,33.74,33.64,33.67,262846.0,27.2909,27.299,27.2181,27.2423,262846.0
2018-01-05 10:50:00,33.66,33.67,33.54,33.57,233402.0,27.2343,27.2423,27.1372,27.1614,233402.0
2018-01-05 11:00:00,33.57,33.6,33.51,33.6,195711.0,27.1614,27.1857,27.1129,27.1857,195711.0
2018-01-05 11:10:00,33.6,33.66,33.6,33.64,109076.0,27.1857,27.2343,27.1857,27.2181,109076.0
2018-01-05 11:20:00,33.63,33.69,33.63,33.64,93611.0,27.21,27.2585,27.21,27.2181,93611.0
2018-01-05 11:30:00,33.63,33.71,33.62,33.7,99639.0,27.21,27.2747,27.2019,27.2666,99639.0
2018-01-05 11:40:00,33.7,33.74,33.69,33.73,65841.0,27.2666,27.299,27.2585,27.2909,65841.0
2018-01-05 11:50:00,33.73,33.83,33.73,33.83,210585.0,27.2909,27.3718,27.2909,27.3718,210585.0
2018-01-05 12:00:00,33.83,33.85,33.77,33.8,107881.0,27.3718,27.388,27.3233,27.3475,107881.0
2018-01-05 12:10:00,33.8,33.81,33.78,33.79,50603.0,27.3475,27.3556,27.3313,27.3394,50603.0
2018-01-05 12:20:00,33.8,33.81,33.75,33.76,86278.0,27.3475,27.3556,27.3071,27.3152,86278.0
2018-01-05 12:30:00,33.76,33.76,33.71,33.72,64064.0,27.3152,27.3152,27.2747,27.2828,64064.0
2018-01-05 12:40:00,33.72,33.78,33.71,33.77,52040.0,27.2828,27.3313,27.2747,27.3233,52040.0
2018-01-05 12:50:00,33.77,33.81,33.76,33.76,68968.0,27.3233,27.3556,27.3152,27.3152,68968.0
2018-01-05 13:00:00,33.76,33.77,33.72,33.73,23213.0,27.3152,27.3233,27.2828,27.2909,23213.0
2018-01-05 13:10:00,33.73,33.74,33.66,33.66,77448.0,27.2909,27.299,27.2343,27.2343,77448.0
2018-01-05 13:20:00,33.66,33.68,33.65,33.66,42297.0,27.2343,27.2504,27.2262,27.2343,42297.0
2018-01-05 13:30:00,33.66,33.69,33.6,33.61,129101.0,27.2343,27.2585,27.1857,27.1938,129101.0
2018-01-05 13:40:00,33.61,33.62,33.57,33.6,57744.0,27.1938,27.2019,27.1614,27.1857,57744.0
2018-01-05 13:50:00,33.59,33.64,33.58,33.61,138658.0,27.1776,27.2181,27.1695,27.1938,138658.0
2018-01-05 14:00:00,33.6,33.64,33.6,33.64,49152.0,27.1857,27.2181,27.1857,27.2181,49152.0
2018-01-05 14:10:00,33.64,33.7,33.64,33.7,47172.0,27.2181,27.2666,27.2181,27.2666,47172.0
2018-01-05 14:20:00,33.7,33.73,33.69,33.73,77905.0,27.2666,27.2909,27.2585,27.2909,77905.0
2018-01-05 14:30:00,33.73,33.74,33.68,33.68,171706.0,27.2909,27.299,27.2504,27.2504,171706.0
2018-01-05 14:40:00,33.68,33.68,33.59,33.59,97153.0,27.2504,27.2504,27.1776,27.1776,97153.0
2018-01-05 14:50:00,33.59,33.59,33.54,33.54,118790.0,27.1776,27.1776,27.1372,27.1372,118790.0
2018-01-05 15:00:00,33.55,33.57,33.51,33.55,181052.0,27.1453,27.1614,27.1129,27.1453,181052.0
2018-01-05 15:10:00,33.56,33.61,33.55,33.61,73529.0,27.1533,27.1938,27.1453,27.1938,73529.0
2018-01-05 15:20:00,33.61,33.61,33.58,33.61,145845.0,27.1938,27.1938,27.1695,27.1938,145845.0
2018-01-05 15:30:00,33.61,33.63,33.59,33.6,131091.0,27.1938,27.21,27.1776,27.1857,131091.0
2018-01-05 15:40:00,33.61,33.66,33.59,33.65,192969.0,27.1938,27.2343,27.1776,27.2262,192969.0
2018-01-05 15:50:00,33.65,33.66,33.6,33.63,422258.0,27.2262,27.2343,27.1857,27.21,422258.0
2018-01-08 09:30:00,33.64,33.7,33.49,33.49,209020.0,27.2181,27.2666,27.0967,27.0967,209020.0
2018-01-08 09:40:00,33.5,33.55,33.49,33.51,202717.0,27.1048,27.1453,27.0967,27.1129,202717.0
2018-01-08 09:50:00,33.51,33.51,33.42,33.44,91445.0,27.1129,27.1129,27.0401,27.0563,91445.0
2018-01-08 10:00:00,33.45,33.48,33.43,33.43,92735.0,27.0643,27.0886,27.0482,27.0482,92735.0
2018-01-08 10:10:00,33.44,33.5,33.43,33.5,56428.0,27.0563,27.1048,27.0482,27.1048,56428.0
2018-01-08 10:20:00,33.5,33.52,33.43,33.45,246885.0,27.1048,27.121,27.0482,27.0643,246885.0
2018-01-08 10:30:00,33.45,33.51,33.43,33.51,93236.0,27.0643,27.1129,27.0482,27.1129,93236.0
2018-01-08 10:40:00,33.5,33.51,33.49,33.5,96758.0,27.1048,27.1129,27.0967,27.1048,96758.0
2018-01-08 10:50:00,33.49,33.52,33.48,33.52,105654.0,27.0967,27.121,27.0886,27.121,105654.0
2018-01-08 11:00:00,33.52,33.53,33.49,33.49,215766.0,27.121,27.1291,27.0967,27.0967,215766.0
2018-01-08 11:10:00,33.5,33.51,33.49,33.51,48813.0,27.1048,27.1129,27.0967,27.1129,48813.0
2018-01-08 11:20:00,33.51,33.51,33.46,33.48,85414.0,27.1129,27.1129,27.0724,27.0886,85414.0
2018-01-08 11:30:00,33.49,33.52,33.48,33.5,107784.0,27.0967,27.121,27.0886,27.1048,107784.0
2018-01-08 11:40:00,33.51,33.51,33.49,33.5,61963.0,27.1129,27.1129,27.0967,27.1048,61963.0
2018-01-08 11:50:00,33.49,33.51,33.49,33.5,81157.0,27.0967,27.1129,27.0967,27.1048,81157.0
2018-01-08 12:00:00,33.5,33.51,33.48,33.51,56062.0,27.1048,27.1129,27.0886,27.1129,56062.0
2018-01-08 12:10:00,33.51,33.56,33.48,33.55,95922.0,27.1129,27.1533,27.0886,27.1453,95922.0
2018-01-08 12:20:00,33.55,33.57,33.53,33.55,94967.0,27.1453,27.1614,27.1291,27.1453,94967.0
2018-01-08 12:30:00,33.55,33.58,33.54,33.55,173028.0,27.1453,27.1695,27.1372,27.1453,173028.0
2018-01-08 12:40:00,33.55,33.62,33.55,33.6,106670.0,27.1453,27.2019,27.1453,27.1857,106670.0
2018-01-08 12:50:00,33.6,33.61,33.58,33.61,85328.0,27.1857,27.1938,27.1695,27.1938,85328.0
2018-01-08 13:00:00,33.61,33.62,33.59,33.62,101757.0,27.1938,27.2019,27.1776,27.2019,101757.0
2018-01-08 13:10:00,33.62,33.66,33.61,33.66,45859.0,27.2019,27.2343,27.1938,27.2343,45859.0
2018-01-08 13:20:00,33.66,33.67,33.64,33.67,156005.0,27.2343,27.2423,27.2181,27.2423,156005.0
2018-01-08 13:30:00,33.66,33.67,33.63,33.66,67308.0,27.2343,27.2423,27.21,27.2343,67308.0
2018-01-08 13:40:00,33.66,33.66,33.62,33.63,70584.0,27.2343,27.2343,27.2019,27.21,70584.0
2018-01-08 13:50:00,33.63,33.64,33.6,33.62,111438.0,27.21,27.2181,27.1857,27.2019,111438.0
2018-01-08 14:00:00,33.62,33.66,33.61,33.66,123819.0,27.2019,27.2343,27.1938,27.2343,123819.0
2018-01-08 14:10:00,33.65,33.66,33.64,33.64,77517.0,27.2262,27.2343,27.2181,27.2181,77517.0
2018-01-08 14:20:00,33.65,33.67,33.64,33.66,69630.0,27.2262,27.2423,27.2181,27.2343,69630.0
2018-01-08 14:30:00,33.66,33.72,33.65,33.71,81149.0,27.2343,27.2828,27.2262,27.2747,81149.0
2018-01-08 14:40:00,33.72,33.75,33.71,33.73,40005.0,27.2828,27.3071,27.2747,27.2909,40005.0
2018-01-08 14:50:00,33.73,33.74,33.7,33.73,79020.0,27.2909,27.299,27.2666,27.2909,79020.0
2018-01-08 15:00:00,33.73,33.76,33.71,33.75,87744.0,27.2909,27.3152,27.2747,27.3071,87744.0
2018-01-08 15:10:00,33.75,33.78,33.75,33.78,57928.0,27.3071,27.3313,27.3071,27.3313,57928.0
2018-01-08 15:20:00,33.78,33.8,33.75,33.77,78277.0,27.3313,27.3475,27.3071,27.3233,78277.0
2018-01-08 15:30:00,33.76,33.77,33.74,33.77,78867.0,27.3152,27.3233,27.299,27.3233,78867.0
2018-01-08 15:40:00,33.77,33.79,33.75,33.76,136901.0,27.3233,27.3394,27.3071,27.3152,136901.0
2018-01-08 15:50:00,33.76,33.78,33.72,33.76,353650.0,27.3152,27.3313,27.2828,27.3152,353650.0
2018-01-09 09:30:00,33.76,33.82,33.71,33.78,198411.0,27.3152,27.3637,27.2747,27.3313,198411.0
2018-01-09 09:40:00,33.77,33.83,33.75,33.75,110490.0,27.3233,27.3718,27.3071,27.3071,110490.0
2018-01-09 09:50:00,33.76,33.76,33.66,33.74,78218.0,27.3152,27.3152,27.2343,27.299,78218.0
2018-01-09 10:00:00,33.75,33.75,33.68,33.72,38066.0,27.3071,27.3071,27.2504,27.2828,38066.0
2018-01-09 10:10:00,33.73,33.73,33.7,33.73,81843.0,27.2909,27.2909,27.2666,27.2909,81843.0
2018-01-09 10:20:00,33.73,33.75,33.71,33.72,123736.0,27.2909,27.3071,27.2747,27.2828,123736.0
2018-01-09 10:30:00,33.72,33.72,33.66,33.68,144067.0,27.2828,27.2828,27.2343,27.2504,144067.0
2018-01-09 10:40:00,33.68,33.72,33.67,33.7,68252.0,27.2504,27.2828,27.2423,27.2666,68252.0
2018-01-09 10:50:00,33.7,33.74,33.68,33.73,54220.0,27.2666,27.299,27.2504,27.2909,54220.0
2018-01-09 11:00:00,33.74,33.81,33.73,33.81,83908.0,27.299,27.3556,27.2909,27.3556,83908.0
2018-01-09 11:10:00,33.81,33.84,33.78,33.84,136406.0,27.3556,27.3799,27.3313,27.3799,136406.0
2018-01-09 11:20:00,33.84,33.93,33.83,33.91,76875.0,27.3799,27.4527,27.3718,27.4365,76875.0
2018-01-09 11:30:00,33.91,33.93,33.88,33.91,57126.0,27.4365,27.4527,27.4123,27.4365,57126.0
2018-01-09 11:40:00,33.91,33.92,33.79,33.8,111271.0,27.4365,27.4446,27.3394,27.3475,111271.0
2018-01-09 11:50:00,33.8,33.81,33.76,33.8,42788.0,27.3475,27.3556,27.3152,27.3475,42788.0
2018-01-09 12:00:00,33.8,33.82,33.78,33.81,42333.0,27.3475,27.3637,27.3313,27.3556,42333.0
2018-01-09 12:10:00,33.8,33.84,33.79,33.82,59350.0,27.3475,27.3799,27.3394,27.3637,59350.0
2018-01-09 12:20:00,33.82,33.82,33.77,33.77,56963.0,27.3637,27.3637,27.3233,27.3233,56963.0
2018-01-09 12:30:00,33.78,33.79,33.75,33.77,43820.0,27.3313,27.3394,27.3071,27.3233,43820.0
2018-01-09 12:40:00,33.78,33.8,33.75,33.8,62267.0,27.3313,27.3475,27.3071,27.3475,62267.0
2018-01-09 12:50:00,33.8,33.82,33.76,33.79,115468.0,27.3475,27.3637,27.3152,27.3394,115468.0
2018-01-09 13:00:00,33.79,33.83,33.78,33.81,136989.0,27.3394,27.3718,27.3313,27.3556,136989.0
2018-01-09 13:10:00,33.8,33.86,33.78,33.85,145957.0,27.3475,27.3961,27.3313,27.388,145957.0
2018-01-09 13:20:00,33.85,33.91,33.84,33.84,143590.0,27.388,27.4365,27.3799,27.3799,143590.0
2018-01-09 13:30:00,33.85,33.89,33.85,33.87,82477.0,27.388,27.4203,27.388,27.4042,82477.0
2018-01-09 13:40:00,33.87,33.89,33.86,33.88,29138.0,27.4042,27.4203,27.3961,27.4123,29138.0
2018-01-09 13:50:00,33.88,33.88,33.83,33.84,88622.0,27.4123,27.4123,27.3718,27.3799,88622.0
2018-01-09 14:00:00,33.84,33.88,33.82,33.85,99580.0,27.3799,27.4123,27.3637,27.388,99580.0
2018-01-09 14:10:00,33.84,33.88,33.82,33.83,65896.0,27.3799,27.4123,27.3637,27.3718,65896.0
2018-01-09 14:20:00,33.82,33.83,33.77,33.77,36359.0,27.3637,27.3718,27.3233,27.3233,36359.0
2018-01-09 14:30:00,33.77,33.82,33.76,33.79,106902.0,27.3233,27.3637,27.3152,27.3394,106902.0
2018-01-09 14:40:00,33.79,33.86,33.79,33.86,121388.0,27.3394,27.3961,27.3394,27.3961,121388.0
2018-01-09 14:50:00,33.85,33.86,33.82,33.83,38755.0,27.388,27.3961,27.3637,27.3718,38755.0
2018-01-09 15:00:00,33.83,33.85,33.81,33.83,77670.0,27.3718,27.388,27.3556,27.3718,77670.0
2018-01-09 15:10:00,33.82,33.83,33.81,33.83,47677.0,27.3637,27.3718,27.3556,27.3718,47677.0
2018-01-09 15:20:00,33.83,33.83,33.77,33.77,147196.0,27.3718,27.3718,27.3233,27.3233,147196.0
2018-01-09 15:30:00,33.78,33.78,33.75,33.77,116700.0,27.3313,27.3313,27.3071,27.3233,116700.0
2018-01-09 15:40:00,33.77,33.78,33.69,33.7,235212.0,27.3233,27.3313,27.2585,27.2666,235212.0
2018-01-09 15:50:00,33.7,33.72,33.65,33.67,575611.0,27.2666,27.2828,27.2262,27.2423,575611.0
2018-01-10 09:30:00,33.53,33.68,33.53,33.58,137413.0,27.1291,27.2504,27.1291,27.1695,137413.0
2018-01-10 09:40:00,33.58,33.61,33.51,33.53,57688.0,27.1695,27.1938,27.1129,27.1291,57688.0
2018-01-10 09:50:00,33.52,33.6,33.48,33.59,66438.0,27.121,27.1857,27.0886,27.1776,66438.0
2018-01-10 10:00:00,33.59,33.62,33.53,33.6,52036.0,27.1776,27.2019,27.1291,27.1857,52036.0
2018-01-10 10:10:00,33.6,33.64,33.58,33.62,43980.0,27.1857,27.2181,27.1695,27.2019,43980.0
2018-01-10 10:20:00,33.62,33.63,33.56,33.56,51437.0,27.2019,27.21,27.1533,27.1533,51437.0
2018-01-10 10:30:00,33.56,33.61,33.55,33.59,64639.0,27.1533,27.1938,27.1453,27.1776,64639.0
2018-01-10 10:40:00,33.59,33.64,33.56,33.57,35307.0,27.1776,27.2181,27.1533,27.1614,35307.0
2018-01-10 10:50:00,33.56,33.57,33.51,33.55,82865.0,27.1533,27.1614,27.1129,27.1453,82865.0
2018-01-10 11:00:00,33.55,33.55,33.47,33.48,81590.0,27.1453,27.1453,27.0805,27.0886,81590.0
2018-01-10 11:10:00,33.48,33.49,33.43,33.44,68533.0,27.0886,27.0967,27.0482,27.0563,68533.0
2018-01-10 11:20:00,33.44,33.44,33.36,33.37,61912.0,27.0563,27.0563,26.9915,26.9996,61912.0
2018-01-10 11:30:00,33.37,33.38,33.33,33.37,66941.0,26.9996,27.0077,26.9673,26.9996,66941.0
2018-01-10 11:40:00,33.37,33.44,33.37,33.41,62608.0,26.9996,27.0563,26.9996,27.032,62608.0
2018-01-10 11:50:00,33.42,33.46,33.38,33.41,65360.0,27.0401,27.0724,27.0077,27.032,65360.0
2018-01-10 12:00:00,33.41,33.43,33.4,33.41,30720.0,27.032,27.0482,27.0239,27.032,30720.0
2018-01-10 12:10:00,33.41,33.45,33.41,33.44,42987.0,27.032,27.0643,27.032,27.0563,42987.0
2018-01-10 12:20:00,33.45,33.46,33.44,33.45,41807.0,27.0643,27.0724,27.0563,27.0643,41807.0
2018-01-10 12:30:00,33.44,33.45,33.43,33.44,17389.0,27.0563,27.0643,27.0482,27.0563,17389.0
2018-01-10 12:40:00,33.44,33.46,33.43,33.45,60524.0,27.0563,27.0724,27.0482,27.0643,60524.0
2018-01-10 12:50:00,33.45,33.47,33.43,33.45,39226.0,27.0643,27.0805,27.0482,27.0643,39226.0
2018-01-10 13:00:00,33.45,33.47,33.45,33.47,29157.0,27.0643,27.0805,27.0643,27.0805,29157.0
2018-01-10 13:10:00,33.47,33.47,33.45,33.47,33071.0,27.0805,27.0805,27.0643,27.0805,33071.0
2018-01-10 13:20:00,33.47,33.47,33.45,33.46,32318.0,27.0805,27.0805,27.0643,27.0724,32318.0
2018-01-10 13:30:00,33.46,33.47,33.45,33.47,24597.0,27.0724,27.0805,27.0643,27.0805,24597.0
2018-01-10 13:40:00,33.47,33.5,33.46,33.49,46742.0,27.0805,27.1048,27.0724,27.0967,46742.0
2018-01-10 13:50:00,33.49,33.49,33.46,33.47,38931.0,27.0967,27.0967,27.0724,27.0805,38931.0
2018-01-10 14:00:00,33.47,33.48,33.44,33.45,28552.0,27.0805,27.0886,27.0563,27.0643,28552.0
2018-01-10 14:10:00,33.45,33.49,33.44,33.47,55687.0,27.0643,27.0967,27.0563,27.0805,55687.0
2018-01-10 14:20:00,33.47,33.48,33.44,33.47,44663.0,27.0805,27.0886,27.0563,27.0805,44663.0
2018-01-10 14:30:00,33.46,33.48,33.43,33.43,51579.0,27.0724,27.0886,27.0482,27.0482,51579.0
2018-01-10 14:40:00,33.43,33.47,33.42,33.45,38738.0,27.0482,27.0805,27.0401,27.0643,38738.0
2018-01-10 14:50:00,33.45,33.48,33.42,33.43,44684.0,27.0643,27.0886,27.0401,27.0482,44684.0
2018-01-10 15:00:00,33.44,33.47,33.43,33.45,36325.0,27.0563,27.0805,27.0482,27.0643,36325.0
2018-01-10 15:10:00,33.46,33.48,33.44,33.44,56357.0,27.0724,27.0886,27.0563,27.0563,56357.0
2018-01-10 15:20:00,33.44,33.45,33.42,33.43,57440.0,27.0563,27.0643,27.0401,27.0482,57440.0
2018-01-10 15:30:00,33.43,33.43,33.38,33.38,170395.0,27.0482,27.0482,27.0077,27.0077,170395.0
2018-01-10 15:40:00,33.38,33.39,33.34,33.34,159552.0,27.0077,27.0158,26.9753,26.9753,159552.0
2018-01-10 15:50:00,33.34,33.35,33.3,33.34,690830.0,26.9753,26.9834,26.943,26.9753,690830.0
2018-01-11 09:30:00,33.44,33.6,33.44,33.53,119804.0,27.0563,27.1857,27.0563,27.1291,119804.0
2018-01-11 09:40:00,33.52,33.61,33.5,33.53,50543.0,27.121,27.1938,27.1048,27.1291,50543.0
2018-01-11 09:50:00,33.52,33.55,33.51,33.53,44185.0,27.121,27.1453,27.1129,27.1291,44185.0
2018-01-11 10:00:00,33.53,33.64,33.53,33.61,79683.0,27.1291,27.2181,27.1291,27.1938,79683.0
2018-01-11 10:10:00,33.61,33.62,33.54,33.57,47531.0,27.1938,27.2019,27.1372,27.1614,47531.0
2018-01-11 10:20:00,33.57,33.57,33.51,33.53,61558.0,27.1614,27.1614,27.1129,27.1291,61558.0
2018-01-11 10:30:00,33.54,33.57,33.53,33.56,57488.0,27.1372,27.1614,27.1291,27.1533,57488.0
2018-01-11 10:40:00,33.56,33.61,33.54,33.59,71620.0,27.1533,27.1938,27.1372,27.1776,71620.0
2018-01-11 10:50:00,33.59,33.63,33.57,33.62,52662.0,27.1776,27.21,27.1614,27.2019,52662.0
2018-01-11 11:00:00,33.63,33.65,33.6,33.65,69998.0,27.21,27.2262,27.1857,27.2262,69998.0
2018-01-11 11:10:00,33.65,33.67,33.63,33.66,177473.0,27.2262,27.2423,27.21,27.2343,177473.0
2018-01-11 11:20:00,33.66,33.68,33.64,33.65,40910.0,27.2343,27.2504,27.2181,27.2262,40910.0
2018-01-11 11:30:00,33.65,33.65,33.62,33.64,93459.0,27.2262,27.2262,27.2019,27.2181,93459.0
2018-01-11 11:40:00,33.64,33.64,33.58,33.6,100293.0,27.2181,27.2181,27.1695,27.1857,100293.0
2018-01-11 11:50:00,33.6,33.61,33.58,33.59,35144.0,27.1857,27.1938,27.1695,27.1776,35144.0
2018-01-11 12:00:00,33.6,33.63,33.6,33.63,20652.0,27.1857,27.21,27.1857,27.21,20652.0
2018-01-11 12:10:00,33.63,33.65,33.62,33.64,45170.0,27.21,27.2262,27.2019,27.2181,45170.0
2018-01-11 12:20:00,33.65,33.69,33.64,33.68,58513.0,27.2262,27.2585,27.2181,27.2504,58513.0
2018-01-11 12:30:00,33.68,33.77,33.67,33.75,60760.0,27.2504,27.3233,27.2423,27.3071,60760.0
2018-01-11 12:40:00,33.75,33.77,33.73,33.76,66176.0,27.3071,27.3233,27.2909,27.3152,66176.0
2018-01-11 12:50:00,33.76,33.76,33.67,33.68,92286.0,27.3152,27.3152,27.2423,27.2504,92286.0
2018-01-11 13:00:00,33.68,33.71,33.68,33.71,43937.0,27.2504,27.2747,27.2504,27.2747,43937.0
2018-01-11 13:10:00,33.71,33.73,33.7,33.71,32093.0,27.2747,27.2909,27.2666,27.2747,32093.0
2018-01-11 13:20:00,33.71,33.73,33.69,33.71,167421.0,27.2747,27.2909,27.2585,27.2747,167421.0
2018-01-11 13:30:00,33.72,33.73,33.69,33.7,100433.0,27.2828,27.2909,27.2585,27.2666,100433.0
2018-01-11 13:40:00,33.7,33.71,33.67,33.67,154142.0,27.2666,27.2747,27.2423,27.2423,154142.0
2018-01-11 13:50:00,33.67,33.69,33.66,33.68,70985.0,27.2423,27.2585,27.2343,27.2504,70985.0
2018-01-11 14:00:00,33.68,33.68,33.65,33.66,55064.0,27.2504,27.2504,27.2262,27.2343,55064.0
2018-01-11 14:10:00,33.66,33.69,33.61,33.69,69916.0,27.2343,27.2585,27.1938,27.2585,69916.0
2018-01-11 14:20:00,33.69,33.72,33.66,33.71,89966.0,27.2585,27.2828,27.2343,27.2747,89966.0
2018-01-11 14:30:00,33.71,33.72,33.68,33.68,37870.0,27.2747,27.2828,27.2504,27.2504,37870.0
2018-01-11 14:40:00,33.69,33.7,33.66,33.68,41375.0,27.2585,27.2666,27.2343,27.2504,41375.0
2018-01-11 14:50:00,33.68,33.71,33.67,33.71,27569.0,27.2504,27.2747,27.2423,27.2747,27569.0
2018-01-11 15:00:00,33.71,33.73,33.69,33.73,45718.0,27.2747,27.2909,27.2585,27.2909,45718.0
2018-01-11 15:10:00,33.73,33.74,33.71,33.72,39798.0,27.2909,27.299,27.2747,27.2828,39798.0
2018-01-11 15:20:00,33.71,33.72,33.69,33.7,56267.0,27.2747,27.2828,27.2585,27.2666,56267.0
2018-01-11 15:30:00,33.7,33.74,33.68,33.73,68956.0,27.2666,27.299,27.2504,27.2909,68956.0
2018-01-11 15:40:00,33.73,33.74,33.7,33.7,120742.0,27.2909,27.299,27.2666,27.2666,120742.0
2018-01-11 15:50:00,33.71,33.77,33.71,33.76,274803.0,27.2747,27.3233,27.2747,27.3152,274803.0
2018-01-12 09:30:00,33.8,33.94,33.8,33.86,109349.0,27.3475,27.4608,27.3475,27.3961,109349.0
2018-01-12 09:40:00,33.85,33.91,33.82,33.91,53720.0,27.388,27.4365,27.3637,27.4365,53720.0
2018-01-12 09:50:00,33.91,33.95,33.9,33.91,39763.0,27.4365,27.4689,27.4284,27.4365,39763.0
2018-01-12 10:00:00,33.92,33.93,33.87,33.87,32467.0,27.4446,27.4527,27.4042,27.4042,32467.0
2018-01-12 10:10:00,33.87,33.92,33.87,33.92,31023.0,27.4042,27.4446,27.4042,27.4446,31023.0
2018-01-12 10:20:00,33.92,33.95,33.92,33.94,34790.0,27.4446,27.4689,27.4446,27.4608,34790.0
2018-01-12 10:30:00,33.94,34.05,33.93,34.04,181868.0,27.4608,27.5498,27.4527,27.5417,181868.0
2018-01-12 10:40:00,34.04,34.08,34.03,34.05,47018.0,27.5417,27.5741,27.5336,27.5498,47018.0
2018-01-12 10:50:00,34.05,34.12,34.05,34.05,47523.0,27.5498,27.6064,27.5498,27.5498,47523.0
2018-01-12 11:00:00,34.05,34.07,34.0,34.01,48592.0,27.5498,27.566,27.5093,27.5174,48592.0
2018-01-12 11:10:00,34.01,34.02,33.97,34.0,49857.0,27.5174,27.5255,27.4851,27.5093,49857.0
2018-01-12 11:20:00,34.0,34.05,33.99,34.05,34124.0,27.5093,27.5498,27.5013,27.5498,34124.0
2018-01-12 11:30:00,34.04,34.07,34.02,34.05,19625.0,27.5417,27.566,27.5255,27.5498,19625.0
2018-01-12 11:40:00,34.05,34.07,34.03,34.06,32598.0,27.5498,27.566,27.5336,27.5579,32598.0
2018-01-12 11:50:00,34.05,34.16,34.03,34.16,147944.0,27.5498,27.6388,27.5336,27.6388,147944.0
2018-01-12 12:00:00,34.16,34.18,34.14,34.15,116898.0,27.6388,27.655,27.6226,27.6307,116898.0
2018-01-12 12:10:00,34.15,34.19,34.09,34.18,97443.0,27.6307,27.6631,27.5822,27.655,97443.0
2018-01-12 12:20:00,34.18,34.2,34.16,34.2,36295.0,27.655,27.6712,27.6388,27.6712,36295.0
2018-01-12 12:30:00,34.2,34.2,34.15,34.18,25944.0,27.6712,27.6712,27.6307,27.655,25944.0
2018-01-12 12:40:00,34.18,34.2,34.17,34.2,26235.0,27.655,27.6712,27.6469,27.6712,26235.0
2018-01-12 12:50:00,34.19,34.21,34.13,34.2,94475.0,27.6631,27.6793,27.6145,27.6712,94475.0
2018-01-12 13:00:00,34.21,34.23,34.2,34.21,58395.0,27.6793,27.6954,27.6712,27.6793,58395.0
2018-01-12 13:10:00,34.21,34.24,34.2,34.21,63465.0,27.6793,27.7035,27.6712,27.6793,63465.0
2018-01-12 13:20:00,34.22,34.26,34.2,34.26,68361.0,27.6874,27.7197,27.6712,27.7197,68361.0
2018-01-12 13:30:00,34.25,34.26,34.23,34.25,43299.0,27.7116,27.7197,27.6954,27.7116,43299.0
2018-01-12 13:40:00,34.25,34.33,34.2,34.32,358148.0,27.7116,27.7764,27.6712,27.7683,358148.0
2018-01-12 13:50:00,34.32,34.36,34.31,34.35,292599.0,27.7683,27.8006,27.7602,27.7925,292599.0
2018-01-12 14:00:00,34.35,34.41,34.35,34.41,144466.0,27.7925,27.8411,27.7925,27.8411,144466.0
2018-01-12 14:10:00,34.41,34.46,34.39,34.45,387522.0,27.8411,27.8815,27.8249,27.8734,387522.0
2018-01-12 14:20:00,34.46,34.47,34.44,34.47,104561.0,27.8815,27.8896,27.8654,27.8896,104561.0
2018-01-12 14:30:00,34.47,34.49,34.44,34.45,119494.0,27.8896,27.9058,27.8654,27.8734,119494.0
2018-01-12 14:40:00,34.45,34.51,34.45,34.48,498475.0,27.8734,27.922,27.8734,27.8977,498475.0
2018-01-12 14:50:00,34.48,34.53,34.48,34.51,182833.0,27.8977,27.9382,27.8977,27.922,182833.0
2018-01-12 15:00:00,34.51,34.56,34.5,34.55,170337.0,27.922,27.9624,27.9139,27.9544,170337.0
2018-01-12 15:10:00,34.55,34.55,34.5,34.54,326233.0,27.9544,27.9544,27.9139,27.9463,326233.0
2018-01-12 15:20:00,34.54,34.58,34.53,34.58,121931.0,27.9463,27.9786,27.9382,27.9786,121931.0
2018-01-12 15:30:00,34.57,34.64,34.57,34.62,180324.0,27.9705,28.0272,27.9705,28.011,180324.0
2018-01-12 15:40:00,34.62,34.66,34.59,34.64,496983.0,28.011,28.0434,27.9867,28.0272,496983.0
2018-01-12 15:50:00,34.65,34.67,34.62,34.66,974315.0,28.0353,28.0514,28.011,28.0434,974315.0
2018-01-16 09:30:00,34.7,34.76,34.65,34.68,315480.0,28.0757,28.1243,28.0353,28.0595,315480.0
2018-01-16 09:40:00,34.68,34.77,34.64,34.75,180077.0,28.0595,28.1324,28.0272,28.1162,180077.0
2018-01-16 09:50:00,34.75,34.78,34.67,34.67,204166.0,28.1162,28.1404,28.0514,28.0514,204166.0
2018-01-16 10:00:00,34.68,34.75,34.62,34.74,269028.0,28.0595,28.1162,28.011,28.1081,269028.0
2018-01-16 10:10:00,34.74,34.75,34.71,34.72,167918.0,28.1081,28.1162,28.0838,28.0919,167918.0
2018-01-16 10:20:00,34.72,34.79,34.69,34.77,230715.0,28.0919,28.1485,28.0676,28.1324,230715.0
2018-01-16 10:30:00,34.77,34.77,34.69,34.71,391667.0,28.1324,28.1324,28.0676,28.0838,391667.0
2018-01-16 10:40:00,34.7,34.71,34.69,34.7,165055.0,28.0757,28.0838,28.0676,28.0757,165055.0
2018-01-16 10:50:00,34.7,34.72,34.68,34.7,255944.0,28.0757,28.0919,28.0595,28.0757,255944.0
2018-01-16 11:00:00,34.69,34.72,34.69,34.71,290533.0,28.0676,28.0919,28.0676,28.0838,290533.0
2018-01-16 11:10:00,34.72,34.72,34.62,34.7,267006.0,28.0919,28.0919,28.011,28.0757,267006.0
2018-01-16 11:20:00,34.7,34.73,34.7,34.72,141913.0,28.0757,28.1,28.0757,28.0919,141913.0
2018-01-16 11:30:00,34.72,34.76,34.71,34.75,148422.0,28.0919,28.1243,28.0838,28.1162,148422.0
2018-01-16 11:40:00,34.75,34.75,34.62,34.63,100905.0,28.1162,28.1162,28.011,28.0191,100905.0
2018-01-16 11:50:00,34.64,34.69,34.62,34.65,156334.0,28.0272,28.0676,28.011,28.0353,156334.0
2018-01-16 12:00:00,34.66,34.69,34.64,34.66,90226.0,28.0434,28.0676,28.0272,28.0434,90226.0
2018-01-16 12:10:00,34.66,34.68,34.64,34.64,70856.0,28.0434,28.0595,28.0272,28.0272,70856.0
2018-01-16 12:20:00,34.64,34.65,34.61,34.62,73955.0,28.0272,28.0353,28.0029,28.011,73955.0
2018-01-16 12:30:00,34.62,34.64,34.59,34.64,150824.0,28.011,28.0272,27.9867,28.0272,150824.0
2018-01-16 12:40:00,34.64,34.66,34.63,34.65,56121.0,28.0272,28.0434,28.0191,28.0353,56121.0
2018-01-16 12:50:00,34.64,34.65,34.61,34.62,83141.0,28.0272,28.0353,28.0029,28.011,83141.0
2018-01-16 13:00:00,34.63,34.63,34.59,34.6,70718.0,28.0191,28.0191,27.9867,27.9948,70718.0
2018-01-16 13:10:00,34.61,34.63,34.59,34.6,69198.0,28.0029,28.0191,27.9867,27.9948,69198.0
2018-01-16 13:20:00,34.61,34.64,34.55,34.63,115877.0,28.0029,28.0272,27.9544,28.0191,115877.0
2018-01-16 13:30:00,34.63,34.63,34.57,34.6,55394.0,28.0191,28.0191,27.9705,27.9948,55394.0
2018-01-16 13:40:00,34.6,34.6,34.55,34.59,70645.0,27.9948,27.9948,27.9544,27.9867,70645.0
2018-01-16 13:50:00,34.59,34.62,34.53,34.54,232601.0,27.9867,28.011,27.9382,27.9463,232601.0
2018-01-16 14:00:00,34.54,34.56,34.47,34.55,98573.0,27.9463,27.9624,27.8896,27.9544,98573.0
2018-01-16 14:10:00,34.56,34.56,34.43,34.47,159953.0,27.9624,27.9624,27.8573,27.8896,159953.0
2018-01-16 14:20:00,34.46,34.47,34.42,34.44,132292.0,27.8815,27.8896,27.8492,27.8654,132292.0
2018-01-16 14:30:00,34.44,34.45,34.29,34.3,120947.0,27.8654,27.8734,27.744,27.7521,120947.0
2018-01-16 14:40:00,34.3,34.34,34.2,34.26,123001.0,27.7521,27.7844,27.6712,27.7197,123001.0
2018-01-16 14:50:00,34.26,34.35,34.26,34.33,94783.0,27.7197,27.7925,27.7197,27.7764,94783.0
2018-01-16 15:00:00,34.34,34.42,34.33,34.42,102988.0,27.7844,27.8492,27.7764,27.8492,102988.0
2018-01-16 15:10:00,34.42,34.44,34.34,34.36,77975.0,27.8492,27.8654,27.7844,27.8006,77975.0
2018-01-16 15:20:00,34.36,34.49,34.36,34.45,131899.0,27.8006,27.9058,27.8006,27.8734,131899.0
2018-01-16 15:30:00,34.45,34.46,34.39,34.41,126103.0,27.8734,27.8815,27.8249,27.8411,126103.0
2018-01-16 15:40:00,34.41,34.46,34.39,34.41,233977.0,27.8411,27.8815,27.8249,27.8411,233977.0
2018-01-16 15:50:00,34.41,34.42,34.34,34.4,895264.0,27.8411,27.8492,27.7844,27.833,895264.0
2018-01-17 09:30:00,34.61,34.67,34.55,34.66,176963.0,28.0029,28.0514,27.9544,28.0434,176963.0
2018-01-17 09:40:00,34.66,34.67,34.58,34.64,90132.0,28.0434,28.0514,27.9786,28.0272,90132.0
2018-01-17 09:50:00,34.64,34.69,34.62,34.66,83825.0,28.0272,28.0676,28.011,28.0434,83825.0
2018-01-17 10:00:00,34.66,34.72,34.64,34.71,77366.0,28.0434,28.0919,28.0272,28.0838,77366.0
2018-01-17 10:10:00,34.71,34.74,34.62,34.62,82811.0,28.0838,28.1081,28.011,28.011,82811.0
2018-01-17 10:20:00,34.63,34.7,34.63,34.68,73276.0,28.0191,28.0757,28.0191,28.0595,73276.0
2018-01-17 10:30:00,34.68,34.72,34.66,34.68,77220.0,28.0595,28.0919,28.0434,28.0595,77220.0
2018-01-17 10:40:00,34.67,34.75,34.67,34.74,49667.0,28.0514,28.1162,28.0514,28.1081,49667.0
2018-01-17 10:50:00,34.74,34.78,34.73,34.77,63412.0,28.1081,28.1404,28.1,28.1324,63412.0
2018-01-17 11:00:00,34.77,34.8,34.74,34.8,61893.0,28.1324,28.1566,28.1081,28.1566,61893.0
2018-01-17 11:10:00,34.81,34.88,34.81,34.87,51650.0,28.1647,28.2214,28.1647,28.2133,51650.0
2018-01-17 11:20:00,34.87,34.89,34.85,34.89,73489.0,28.2133,28.2294,28.1971,28.2294,73489.0
2018-01-17 11:30:00,34.89,34.95,34.89,34.9,71630.0,28.2294,28.278,28.2294,28.2375,71630.0
2018-01-17 11:40:00,34.9,34.95,34.89,34.93,83785.0,28.2375,28.278,28.2294,28.2618,83785.0
2018-01-17 11:50:00,34.94,34.96,34.92,34.96,86268.0,28.2699,28.2861,28.2537,28.2861,86268.0
2018-01-17 12:00:00,34.96,34.96,34.91,34.93,60325.0,28.2861,28.2861,28.2456,28.2618,60325.0
2018-01-17 12:10:00,34.93,34.97,34.92,34.96,67932.0,28.2618,28.2942,28.2537,28.2861,67932.0
2018-01-17 12:20:00,34.96,35.0,34.93,34.97,135293.0,28.2861,28.3184,28.2618,28.2942,135293.0
2018-01-17 12:30:00,34.97,34.99,34.89,34.95,107343.0,28.2942,28.3104,28.2294,28.278,107343.0
2018-01-17 12:40:00,34.95,34.95,34.82,34.82,105966.0,28.278,28.278,28.1728,28.1728,105966.0
2018-01-17 12:50:00,34.82,34.87,34.8,34.86,59702.0,28.1728,28.2133,28.1566,28.2052,59702.0
2018-01-17 13:00:00,34.86,34.9,34.83,34.85,118945.0,28.2052,28.2375,28.1809,28.1971,118945.0
2018-01-17 13:10:00,34.85,34.88,34.84,34.88,47038.0,28.1971,28.2214,28.189,28.2214,47038.0
2018-01-17 13:20:00,34.88,34.93,34.86,34.87,70233.0,28.2214,28.2618,28.2052,28.2133,70233.0
2018-01-17 13:30:00,34.87,34.87,34.79,34.83,49307.0,28.2133,28.2133,28.1485,28.1809,49307.0
2018-01-17 13:40:00,34.83,34.83,34.75,34.77,84250.0,28.1809,28.1809,28.1162,28.1324,84250.0
2018-01-17 13:50:00,34.76,34.82,34.75,34.78,61284.0,28.1243,28.1728,28.1162,28.1404,61284.0
2018-01-17 14:00:00,34.77,34.87,34.77,34.85,61670.0,28.1324,28.2133,28.1324,28.1971,61670.0
2018-01-17 14:10:00,34.85,34.88,34.83,34.88,47349.0,28.1971,28.2214,28.1809,28.2214,47349.0
2018-01-17 14:20:00,34.88,34.88,34.83,34.86,53491.0,28.2214,28.2214,28.1809,28.2052,53491.0
2018-01-17 14:30:00,34.85,34.88,34.85,34.88,56470.0,28.1971,28.2214,28.1971,28.2214,56470.0
2018-01-17 14:40:00,34.88,34.9,34.86,34.9,60012.0,28.2214,28.2375,28.2052,28.2375,60012.0
2018-01-17 14:50:00,34.9,34.94,34.89,34.92,94566.0,28.2375,28.2699,28.2294,28.2537,94566.0
2018-01-17 15:00:00,34.91,34.94,34.91,34.94,35274.0,28.2456,28.2699,28.2456,28.2699,35274.0
2018-01-17 15:10:00,34.94,34.96,34.91,34.94,89166.0,28.2699,28.2861,28.2456,28.2699,89166.0
2018-01-17 15:20:00,34.94,34.95,34.88,34.88,111604.0,28.2699,28.278,28.2214,28.2214,111604.0
2018-01-17 15:30:00,34.89,34.91,34.86,34.91,125393.0,28.2294,28.2456,28.2052,28.2456,125393.0
2018-01-17 15:40:00,34.9,34.91,34.85,34.87,154696.0,28.2375,28.2456,28.1971,28.2133,154696.0
2018-01-17 15:50:00,34.87,34.88,34.82,34.85,375955.0,28.2133,28.2214,28.1728,28.1971,375955.0
2018-01-18 09:30:00,34.77,34.9,34.71,34.86,154133.0,28.1324,28.2375,28.0838,28.2052,154133.0
2018-01-18 09:40:00,34.86,34.89,34.82,34.87,79408.0,28.2052,28.2294,28.1728,28.2133,79408.0
2018-01-18 09:50:00,34.87,34.98,34.85,34.94,84855.0,28.2133,28.3023,28.1971,28.2699,84855.0
2018-01-18 10:00:00,34.94,34.96,34.88,34.91,59456.0,28.2699,28.2861,28.2214,28.2456,59456.0
2018-01-18 10:10:00,34.91,34.94,34.88,34.93,73966.0,28.2456,28.2699,28.2214,28.2618,73966.0
2018-01-18 10:20:00,34.93,34.96,34.88,34.94,45254.0,28.2618,28.2861,28.2214,28.2699,45254.0
2018-01-18 10:30:00,34.94,34.99,34.92,34.99,71124.0,28.2699,28.3104,28.2537,28.3104,71124.0
2018-01-18 10:40:00,34.98,35.0,34.95,34.95,54751.0,28.3023,28.3184,28.278,28.278,54751.0
2018-01-18 10:50:00,34.95,34.96,34.9,34.93,78584.0,28.278,28.2861,28.2375,28.2618,78584.0
2018-01-18 11:00:00,34.92,34.96,34.89,34.91,48775.0,28.2537,28.2861,28.2294,28.2456,48775.0
2018-01-18 11:10:00,34.9,34.95,34.9,34.94,46241.0,28.2375,28.278,28.2375,28.2699,46241.0
2018-01-18 11:20:00,34.93,34.94,34.84,34.87,78762.0,28.2618,28.2699,28.189,28.2133,78762.0
2018-01-18 11:30:00,34.86,34.93,34.86,34.9,91720.0,28.2052,28.2618,28.2052,28.2375,91720.0
2018-01-18 11:40:00,34.9,34.9,34.82,34.89,93472.0,28.2375,28.2375,28.1728,28.2294,93472.0
2018-01-18 11:50:00,34.88,34.91,34.88,34.9,24275.0,28.2214,28.2456,28.2214,28.2375,24275.0
2018-01-18 12:00:00,34.9,34.92,34.87,34.87,54885.0,28.2375,28.2537,28.2133,28.2133,54885.0
2018-01-18 12:10:00,34.88,34.93,34.87,34.91,42338.0,28.2214,28.2618,28.2133,28.2456,42338.0
2018-01-18 12:20:00,34.91,34.92,34.87,34.88,49238.0,28.2456,28.2537,28.2133,28.2214,49238.0
2018-01-18 12:30:00,34.89,34.92,34.89,34.91,37473.0,28.2294,28.2537,28.2294,28.2456,37473.0
2018-01-18 12:40:00,34.92,34.94,34.89,34.94,64942.0,28.2537,28.2699,28.2294,28.2699,64942.0
2018-01-18 12:50:00,34.94,34.99,34.93,34.96,95320.0,28.2699,28.3104,28.2618,28.2861,95320.0
2018-01-18 13:00:00,34.95,34.96,34.89,34.94,59262.0,28.278,28.2861,28.2294,28.2699,59262.0
2018-01-18 13:10:00,34.94,34.98,34.94,34.95,69820.0,28.2699,28.3023,28.2699,28.278,69820.0
2018-01-18 13:20:00,34.95,34.96,34.94,34.96,21569.0,28.278,28.2861,28.2699,28.2861,21569.0
2018-01-18 13:30:00,34.95,34.98,34.93,34.93,58375.0,28.278,28.3023,28.2618,28.2618,58375.0
2018-01-18 13:40:00,34.94,34.98,34.93,34.97,68380.0,28.2699,28.3023,28.2618,28.2942,68380.0
2018-01-18 13:50:00,34.97,34.99,34.95,34.98,56617.0,28.2942,28.3104,28.278,28.3023,56617.0
2018-01-18 14:00:00,34.98,35.04,34.97,35.01,229906.0,28.3023,28.3508,28.2942,28.3265,229906.0
2018-01-18 14:10:00,35.02,35.04,34.99,35.01,73318.0,28.3346,28.3508,28.3104,28.3265,73318.0
2018-01-18 14:20:00,35.0,35.05,35.0,35.04,48847.0,28.3184,28.3589,28.3184,28.3508,48847.0
2018-01-18 14:30:00,35.03,35.06,35.0,35.06,83550.0,28.3427,28.367,28.3184,28.367,83550.0
2018-01-18 14:40:00,35.07,35.07,34.98,34.98,76886.0,28.3751,28.3751,28.3023,28.3023,76886.0
2018-01-18 14:50:00,34.98,35.02,34.97,34.99,70285.0,28.3023,28.3346,28.2942,28.3104,70285.0
2018-01-18 15:00:00,34.99,34.99,34.96,34.98,88242.0,28.3104,28.3104,28.2861,28.3023,88242.0
2018-01-18 15:10:00,34.98,35.01,34.95,35.0,85057.0,28.3023,28.3265,28.278,28.3184,85057.0
2018-01-18 15:20:00,35.0,35.0,34.93,34.93,108280.0,28.3184,28.3184,28.2618,28.2618,108280.0
2018-01-18 15:30:00,34.94,34.95,34.85,34.88,566910.0,28.2699,28.278,28.1971,28.2214,566910.0
2018-01-18 15:40:00,34.88,34.92,34.87,34.89,294081.0,28.2214,28.2537,28.2133,28.2294,294081.0
2018-01-18 15:50:00,34.9,34.91,34.85,34.86,725657.0,28.2375,28.2456,28.1971,28.2052,725657.0
2018-01-19 09:30:00,35.05,35.1,34.9,34.9,537696.0,28.3589,28.3994,28.2375,28.2375,537696.0
2018-01-19 09:40:00,34.91,34.94,34.89,34.91,94289.0,28.2456,28.2699,28.2294,28.2456,94289.0
2018-01-19 09:50:00,34.91,34.91,34.84,34.89,73493.0,28.2456,28.2456,28.189,28.2294,73493.0
2018-01-19 10:00:00,34.9,34.91,34.79,34.87,146788.0,28.2375,28.2456,28.1485,28.2133,146788.0
2018-01-19 10:10:00,34.88,34.91,34.83,34.83,184303.0,28.2214,28.2456,28.1809,28.1809,184303.0
2018-01-19 10:20:00,34.83,34.86,34.78,34.83,167574.0,28.1809,28.2052,28.1404,28.1809,167574.0
2018-01-19 10:30:00,34.83,34.83,34.76,34.76,145999.0,28.1809,28.1809,28.1243,28.1243,145999.0
2018-01-19 10:40:00,34.77,34.8,34.73,34.75,89385.0,28.1324,28.1566,28.1,28.1162,89385.0
2018-01-19 10:50:00,34.75,34.76,34.7,34.73,80486.0,28.1162,28.1243,28.0757,28.1,80486.0
2018-01-19 11:00:00,34.73,34.73,34.61,34.62,74530.0,28.1,28.1,28.0029,28.011,74530.0
2018-01-19 11:10:00,34.63,34.66,34.63,34.65,86450.0,28.0191,28.0434,28.0191,28.0353,86450.0
2018-01-19 11:20:00,34.65,34.68,34.64,34.65,77527.0,28.0353,28.0595,28.0272,28.0353,77527.0
2018-01-19 11:30:00,34.65,34.66,34.61,34.63,73358.0,28.0353,28.0434,28.0029,28.0191,73358.0
2018-01-19 11:40:00,34.63,34.65,34.61,34.62,88002.0,28.0191,28.0353,28.0029,28.011,88002.0
2018-01-19 11:50:00,34.62,34.64,34.6,34.61,79566.0,28.011,28.0272,27.9948,28.0029,79566.0
2018-01-19 12:00:00,34.61,34.65,34.6,34.64,75071.0,28.0029,28.0353,27.9948,28.0272,75071.0
2018-01-19 12:10:00,34.64,34.64,34.62,34.64,31792.0,28.0272,28.0272,28.011,28.0272,31792.0
2018-01-19 12:20:00,34.64,34.66,34.62,34.64,33156.0,28.0272,28.0434,28.011,28.0272,33156.0
2018-01-19 12:30:00,34.64,34.64,34.58,34.58,81020.0,28.0272,28.0272,27.9786,27.9786,81020.0
2018-01-19 12:40:00,34.58,34.6,34.54,34.59,93369.0,27.9786,27.9948,27.9463,27.9867,93369.0
2018-01-19 12:50:00,34.6,34.64,34.59,34.61,59167.0,27.9948,28.0272,27.9867,28.0029,59167.0
2018-01-19 13:00:00,34.61,34.61,34.56,34.57,47852.0,28.0029,28.0029,27.9624,27.9705,47852.0
2018-01-19 13:10:00,34.57,34.62,34.56,34.62,76687.0,27.9705,28.011,27.9624,28.011,76687.0
2018-01-19 13:20:00,34.62,34.62,34.56,34.59,80843.0,28.011,28.011,27.9624,27.9867,80843.0
2018-01-19 13:30:00,34.59,34.59,34.57,34.58,42536.0,27.9867,27.9867,27.9705,27.9786,42536.0
2018-01-19 13:40:00,34.58,34.61,34.56,34.57,51503.0,27.9786,28.0029,27.9624,27.9705,51503.0
2018-01-19 13:50:00,34.57,34.58,34.55,34.56,94835.0,27.9705,27.9786,27.9544,27.9624,94835.0
2018-01-19 14:00:00,34.57,34.59,34.56,34.58,91660.0,27.9705,27.9867,27.9624,27.9786,91660.0
2018-01-19 14:10:00,34.58,34.63,34.56,34.63,72689.0,27.9786,28.0191,27.9624,28.0191,72689.0
2018-01-19 14:20:00,34.63,34.64,34.59,34.59,48864.0,28.0191,28.0272,27.9867,27.9867,48864.0
2018-01-19 14:30:00,34.6,34.64,34.6,34.63,58287.0,27.9948,28.0272,27.9948,28.0191,58287.0
2018-01-19 14:40:00,34.63,34.65,34.63,34.64,22348.0,28.0191,28.0353,28.0191,28.0272,22348.0
2018-01-19 14:50:00,34.65,34.66,34.62,34.65,188772.0,28.0353,28.0434,28.011,28.0353,188772.0
2018-01-19 15:00:00,34.65,34.72,34.64,34.71,195940.0,28.0353,28.0919,28.0272,28.0838,195940.0
2018-01-19 15:10:00,34.72,34.76,34.67,34.67,221975.0,28.0919,28.1243,28.0514,28.0514,221975.0
2018-01-19 15:20:00,34.67,34.68,34.63,34.66,155266.0,28.0514,28.0595,28.0191,28.0434,155266.0
2018-01-19 15:30:00,34.66,34.66,34.59,34.6,169671.0,28.0434,28.0434,27.9867,27.9948,169671.0
2018-01-19 15:40:00,34.6,34.66,34.6,34.64,181700.0,27.9948,28.0434,27.9948,28.0272,181700.0
2018-01-19 15:50:00,34.65,34.69,34.64,34.67,420946.0,28.0353,28.0676,28.0272,28.0514,420946.0
2018-01-22 09:30:00,34.66,34.74,34.6,34.62,243144.0,28.0434,28.1081,27.9948,28.011,243144.0
2018-01-22 09:40:00,34.61,34.64,34.56,34.6,170138.0,28.0029,28.0272,27.9624,27.9948,170138.0
2018-01-22 09:50:00,34.6,34.6,34.51,34.52,70577.0,27.9948,27.9948,27.922,27.9301,70577.0
2018-01-22 10:00:00,34.52,34.6,34.51,34.6,98342.0,27.9301,27.9948,27.922,27.9948,98342.0
2018-01-22 10:10:00,34.6,34.61,34.53,34.54,81237.0,27.9948,28.0029,27.9382,27.9463,81237.0
2018-01-22 10:20:00,34.54,34.55,34.51,34.52,75397.0,27.9463,27.9544,27.922,27.9301,75397.0
2018-01-22 10:30:00,34.52,34.55,34.5,34.54,142513.0,27.9301,27.9544,27.9139,27.9463,142513.0
2018-01-22 10:40:00,34.54,34.58,34.53,34.57,56923.0,27.9463,27.9786,27.9382,27.9705,56923.0
2018-01-22 10:50:00,34.57,34.57,34.48,34.52,80289.0,27.9705,27.9705,27.8977,27.9301,80289.0
2018-01-22 11:00:00,34.52,34.6,34.51,34.53,288849.0,27.9301,27.9948,27.922,27.9382,288849.0
2018-01-22 11:10:00,34.54,34.56,34.48,34.5,98316.0,27.9463,27.9624,27.8977,27.9139,98316.0
2018-01-22 11:20:00,34.5,34.52,34.45,34.45,73352.0,27.9139,27.9301,27.8734,27.8734,73352.0
2018-01-22 11:30:00,34.45,34.5,34.45,34.5,48391.0,27.8734,27.9139,27.8734,27.9139,48391.0
2018-01-22 11:40:00,34.5,34.52,34.48,34.51,46923.0,27.9139,27.9301,27.8977,27.922,46923.0
2018-01-22 11:50:00,34.51,34.54,34.48,34.54,49995.0,27.922,27.9463,27.8977,27.9463,49995.0
2018-01-22 12:00:00,34.54,34.59,34.52,34.57,35742.0,27.9463,27.9867,27.9301,27.9705,35742.0
2018-01-22 12:10:00,34.56,34.59,34.54,34.55,91922.0,27.9624,27.9867,27.9463,27.9544,91922.0
2018-01-22 12:20:00,34.55,34.59,34.55,34.56,45590.0,27.9544,27.9867,27.9544,27.9624,45590.0
2018-01-22 12:30:00,34.56,34.6,34.54,34.58,51704.0,27.9624,27.9948,27.9463,27.9786,51704.0
2018-01-22 12:40:00,34.58,34.62,34.57,34.58,35080.0,27.9786,28.011,27.9705,27.9786,35080.0
2018-01-22 12:50:00,34.58,34.6,34.57,34.58,97215.0,27.9786,27.9948,27.9705,27.9786,97215.0
2018-01-22 13:00:00,34.57,34.59,34.57,34.59,24227.0,27.9705,27.9867,27.9705,27.9867,24227.0
2018-01-22 13:10:00,34.59,34.61,34.56,34.57,71190.0,27.9867,28.0029,27.9624,27.9705,71190.0
2018-01-22 13:20:00,34.57,34.58,34.55,34.56,21041.0,27.9705,27.9786,27.9544,27.9624,21041.0
2018-01-22 13:30:00,34.55,34.59,34.55,34.57,41251.0,27.9544,27.9867,27.9544,27.9705,41251.0
2018-01-22 13:40:00,34.57,34.59,34.56,34.57,20111.0,27.9705,27.9867,27.9624,27.9705,20111.0
2018-01-22 13:50:00,34.58,34.59,34.56,34.57,64479.0,27.9786,27.9867,27.9624,27.9705,64479.0
2018-01-22 14:00:00,34.58,34.6,34.55,34.59,47948.0,27.9786,27.9948,27.9544,27.9867,47948.0
2018-01-22 14:10:00,34.59,34.6,34.57,34.6,37005.0,27.9867,27.9948,27.9705,27.9948,37005.0
2018-01-22 14:20:00,34.6,34.61,34.57,34.6,88377.0,27.9948,28.0029,27.9705,27.9948,88377.0
2018-01-22 14:30:00,34.6,34.63,34.58,34.63,60443.0,27.9948,28.0191,27.9786,28.0191,60443.0
2018-01-22 14:40:00,34.63,34.64,34.6,34.63,73244.0,28.0191,28.0272,27.9948,28.0191,73244.0
2018-01-22 14:50:00,34.62,34.64,34.62,34.64,27169.0,28.011,28.0272,28.011,28.0272,27169.0
2018-01-22 15:00:00,34.64,34.66,34.63,34.65,56368.0,28.0272,28.0434,28.0191,28.0353,56368.0
2018-01-22 15:10:00,34.65,34.67,34.65,34.67,76204.0,28.0353,28.0514,28.0353,28.0514,76204.0
2018-01-22 15:20:00,34.67,34.67,34.64,34.66,95434.0,28.0514,28.0514,28.0272,28.0434,95434.0
2018-01-22 15:30:00,34.65,34.69,34.64,34.68,109839.0,28.0353,28.0676,28.0272,28.0595,109839.0
2018-01-22 15:40:00,34.68,34.71,34.67,34.7,157201.0,28.0595,28.0838,28.0514,28.0757,157201.0
2018-01-22 15:50:00,34.71,34.74,34.66,34.72,466278.0,28.0838,28.1081,28.0434,28.0919,466278.0
2018-01-23 09:30:00,34.71,34.71,34.65,34.7,175751.0,28.0838,28.0838,28.0353,28.0757,175751.0
2018-01-23 09:40:00,34.71,34.83,34.7,34.79,513494.0,28.0838,28.1809,28.0757,28.1485,513494.0
2018-01-23 09:50:00,34.78,34.79,34.6,34.67,198021.0,28.1404,28.1485,27.9948,28.0514,198021.0
2018-01-23 10:00:00,34.67,34.78,34.66,34.73,142917.0,28.0514,28.1404,28.0434,28.1,142917.0
2018-01-23 10:10:00,34.73,34.83,34.72,34.8,408087.0,28.1,28.1809,28.0919,28.1566,408087.0
2018-01-23 10:20:00,34.79,34.8,34.7,34.76,124137.0,28.1485,28.1566,28.0757,28.1243,124137.0
2018-01-23 10:30:00,34.75,34.77,34.68,34.75,98019.0,28.1162,28.1324,28.0595,28.1162,98019.0
2018-01-23 10:40:00,34.74,34.76,34.7,34.72,71447.0,28.1081,28.1243,28.0757,28.0919,71447.0
2018-01-23 10:50:00,34.72,34.79,34.71,34.79,56923.0,28.0919,28.1485,28.0838,28.1485,56923.0
2018-01-23 11:00:00,34.79,34.8,34.73,34.77,117869.0,28.1485,28.1566,28.1,28.1324,117869.0
2018-01-23 11:10:00,34.77,34.77,34.7,34.75,77314.0,28.1324,28.1324,28.0757,28.1162,77314.0
2018-01-23 11:20:00,34.75,34.79,34.72,34.72,51338.0,28.1162,28.1485,28.0919,28.0919,51338.0
2018-01-23 11:30:00,34.73,34.77,34.68,34.69,133704.0,28.1,28.1324,28.0595,28.0676,133704.0
2018-01-23 11:40:00,34.7,34.73,34.66,34.71,73795.0,28.0757,28.1,28.0434,28.0838,73795.0
2018-01-23 11:50:00,34.72,34.72,34.68,34.72,102052.0,28.0919,28.0919,28.0595,28.0919,102052.0
2018-01-23 12:00:00,34.72,34.73,34.7,34.72,78477.0,28.0919,28.1,28.0757,28.0919,78477.0
2018-01-23 12:10:00,34.71,34.75,34.71,34.75,82615.0,28.0838,28.1162,28.0838,28.1162,82615.0
2018-01-23 12:20:00,34.75,34.78,34.72,34.73,63854.0,28.1162,28.1404,28.0919,28.1,63854.0
2018-01-23 12:30:00,34.73,34.74,34.71,34.71,49811.0,28.1,28.1081,28.0838,28.0838,49811.0
2018-01-23 12:40:00,34.71,34.75,34.68,34.73,59931.0,28.0838,28.1162,28.0595,28.1,59931.0
2018-01-23 12:50:00,34.72,34.76,34.69,34.76,49142.0,28.0919,28.1243,28.0676,28.1243,49142.0
2018-01-23 13:00:00,34.76,34.76,34.72,34.74,111461.0,28.1243,28.1243,28.0919,28.1081,111461.0
2018-01-23 13:10:00,34.74,34.74,34.7,34.72,29906.0,28.1081,28.1081,28.0757,28.0919,29906.0
2018-01-23 13:20:00,34.72,34.73,34.7,34.72,36346.0,28.0919,28.1,28.0757,28.0919,36346.0
2018-01-23 13:30:00,34.72,34.73,34.68,34.69,39111.0,28.0919,28.1,28.0595,28.0676,39111.0
2018-01-23 13:40:00,34.69,34.71,34.67,34.68,49045.0,28.0676,28.0838,28.0514,28.0595,49045.0
2018-01-23 13:50:00,34.68,34.7,34.65,34.67,74945.0,28.0595,28.0757,28.0353,28.0514,74945.0
2018-01-23 14:00:00,34.67,34.67,34.62,34.64,52891.0,28.0514,28.0514,28.011,28.0272,52891.0
2018-01-23 14:10:00,34.63,34.67,34.63,34.65,93233.0,28.0191,28.0514,28.0191,28.0353,93233.0
2018-01-23 14:20:00,34.66,34.69,34.64,34.66,61978.0,28.0434,28.0676,28.0272,28.0434,61978.0
2018-01-23 14:30:00,34.66,34.71,34.66,34.68,95435.0,28.0434,28.0838,28.0434,28.0595,95435.0
2018-01-23 14:40:00,34.68,34.71,34.67,34.71,57018.0,28.0595,28.0838,28.0514,28.0838,57018.0
2018-01-23 14:50:00,34.7,34.75,34.69,34.69,321610.0,28.0757,28.1162,28.0676,28.0676,321610.0
2018-01-23 15:00:00,34.7,34.7,34.57,34.61,225657.0,28.0757,28.0757,27.9705,28.0029,225657.0
2018-01-23 15:10:00,34.62,34.64,34.56,34.6,123534.0,28.011,28.0272,27.9624,27.9948,123534.0
2018-01-23 15:20:00,34.59,34.6,34.55,34.58,105299.0,27.9867,27.9948,27.9544,27.9786,105299.0
2018-01-23 15:30:00,34.58,34.6,34.56,34.56,96724.0,27.9786,27.9948,27.9624,27.9624,96724.0
2018-01-23 15:40:00,34.56,34.61,34.54,34.61,155385.0,27.9624,28.0029,27.9463,28.0029,155385.0
2018-01-23 15:50:00,34.61,34.64,34.55,34.56,682980.0,28.0029,28.0272,27.9544,27.9624,682980.0
2018-01-24 09:30:00,34.67,34.79,34.57,34.7,160355.0,28.0514,28.1485,27.9705,28.0757,160355.0
2018-01-24 09:40:00,34.7,34.74,34.59,34.59,61433.0,28.0757,28.1081,27.9867,27.9867,61433.0
2018-01-24 09:50:00,34.6,34.65,34.57,34.6,108730.0,27.9948,28.0353,27.9705,27.9948,108730.0
2018-01-24 10:00:00,34.6,34.64,34.52,34.62,163675.0,27.9948,28.0272,27.9301,28.011,163675.0
2018-01-24 10:10:00,34.62,34.7,34.6,34.64,68450.0,28.011,28.0757,27.9948,28.0272,68450.0
2018-01-24 10:20:00,34.64,34.66,34.62,34.64,59543.0,28.0272,28.0434,28.011,28.0272,59543.0
2018-01-24 10:30:00,34.63,34.64,34.58,34.61,129347.0,28.0191,28.0272,27.9786,28.0029,129347.0
2018-01-24 10:40:00,34.62,34.63,34.57,34.57,47704.0,28.011,28.0191,27.9705,27.9705,47704.0
2018-01-24 10:50:00,34.57,34.57,34.46,34.46,143976.0,27.9705,27.9705,27.8815,27.8815,143976.0
2018-01-24 11:00:00,34.46,34.55,34.44,34.53,94828.0,27.8815,27.9544,27.8654,27.9382,94828.0
2018-01-24 11:10:00,34.53,34.53,34.4,34.45,94696.0,27.9382,27.9382,27.833,27.8734,94696.0
2018-01-24 11:20:00,34.44,34.44,34.35,34.35,82744.0,27.8654,27.8654,27.7925,27.7925,82744.0
2018-01-24 11:30:00,34.34,34.36,34.25,34.29,123776.0,27.7844,27.8006,27.7116,27.744,123776.0
2018-01-24 11:40:00,34.29,34.31,34.25,34.25,75299.0,27.744,27.7602,27.7116,27.7116,75299.0
2018-01-24 11:50:00,34.25,34.28,34.23,34.23,81678.0,27.7116,27.7359,27.6954,27.6954,81678.0
2018-01-24 12:00:00,34.23,34.23,34.16,34.19,97194.0,27.6954,27.6954,27.6388,27.6631,97194.0
2018-01-24 12:10:00,34.19,34.22,34.14,34.17,60862.0,27.6631,27.6874,27.6226,27.6469,60862.0
2018-01-24 12:20:00,34.17,34.17,34.07,34.1,119789.0,27.6469,27.6469,27.566,27.5903,119789.0
2018-01-24 12:30:00,34.1,34.11,34.06,34.08,48555.0,27.5903,27.5984,27.5579,27.5741,48555.0
2018-01-24 12:40:00,34.07,34.11,34.03,34.11,63366.0,27.566,27.5984,27.5336,27.5984,63366.0
2018-01-24 12:50:00,34.1,34.11,34.07,34.09,37013.0,27.5903,27.5984,27.566,27.5822,37013.0
2018-01-24 13:00:00,34.09,34.1,33.98,33.98,82086.0,27.5822,27.5903,27.4932,27.4932,82086.0
2018-01-24 13:10:00,34.0,34.03,33.93,34.02,228125.0,27.5093,27.5336,27.4527,27.5255,228125.0
2018-01-24 13:20:00,34.02,34.1,34.0,34.07,137400.0,27.5255,27.5903,27.5093,27.566,137400.0
2018-01-24 13:30:00,34.07,34.16,34.06,34.13,110260.0,27.566,27.6388,27.5579,27.6145,110260.0
2018-01-24 13:40:00,34.12,34.14,34.1,34.13,89105.0,27.6064,27.6226,27.5903,27.6145,89105.0
2018-01-24 13:50:00,34.13,34.16,34.1,34.11,180642.0,27.6145,27.6388,27.5903,27.5984,180642.0
2018-01-24 14:00:00,34.1,34.13,34.1,34.11,68271.0,27.5903,27.6145,27.5903,27.5984,68271.0
2018-01-24 14:10:00,34.12,34.16,34.1,34.16,78513.0,27.6064,27.6388,27.5903,27.6388,78513.0
2018-01-24 14:20:00,34.16,34.16,34.11,34.14,68647.0,27.6388,27.6388,27.5984,27.6226,68647.0
2018-01-24 14:30:00,34.14,34.14,34.09,34.1,87340.0,27.6226,27.6226,27.5822,27.5903,87340.0
2018-01-24 14:40:00,34.11,34.15,34.09,34.14,112023.0,27.5984,27.6307,27.5822,27.6226,112023.0
2018-01-24 14:50:00,34.13,34.14,34.11,34.12,56579.0,27.6145,27.6226,27.5984,27.6064,56579.0
2018-01-24 15:00:00,34.12,34.13,34.08,34.11,110005.0,27.6064,27.6145,27.5741,27.5984,110005.0
2018-01-24 15:10:00,34.12,34.15,34.09,34.1,190119.0,27.6064,27.6307,27.5822,27.5903,190119.0
2018-01-24 15:20:00,34.09,34.14,34.09,34.11,154257.0,27.5822,27.6226,27.5822,27.5984,154257.0
2018-01-24 15:30:00,34.11,34.14,34.09,34.11,212124.0,27.5984,27.6226,27.5822,27.5984,212124.0
2018-01-24 15:40:00,34.1,34.2,34.09,34.18,217863.0,27.5903,27.6712,27.5822,27.655,217863.0
2018-01-24 15:50:00,34.17,34.17,34.11,34.11,427746.0,27.6469,27.6469,27.5984,27.5984,427746.0
2018-01-25 09:30:00,34.34,34.35,34.19,34.24,155064.0,27.7844,27.7925,27.6631,27.7035,155064.0
2018-01-25 09:40:00,34.23,34.25,34.15,34.2,109000.0,27.6954,27.7116,27.6307,27.6712,109000.0
2018-01-25 09:50:00,34.19,34.19,34.0,34.06,79745.0,27.6631,27.6631,27.5093,27.5579,79745.0
2018-01-25 10:00:00,34.06,34.09,34.0,34.02,71324.0,27.5579,27.5822,27.5093,27.5255,71324.0
2018-01-25 10:10:00,34.02,34.09,33.98,34.09,93462.0,27.5255,27.5822,27.4932,27.5822,93462.0
2018-01-25 10:20:00,34.08,34.12,34.03,34.07,41624.0,27.5741,27.6064,27.5336,27.566,41624.0
2018-01-25 10:30:00,34.07,34.13,34.04,34.07,44502.0,27.566,27.6145,27.5417,27.566,44502.0
2018-01-25 10:40:00,34.07,34.08,34.0,34.03,60956.0,27.566,27.5741,27.5093,27.5336,60956.0
2018-01-25 10:50:00,34.03,34.03,33.96,33.96,113448.0,27.5336,27.5336,27.477,27.477,113448.0
2018-01-25 11:00:00,33.97,34.01,33.96,33.98,171838.0,27.4851,27.5174,27.477,27.4932,171838.0
2018-01-25 11:10:00,33.98,34.0,33.96,33.97,79906.0,27.4932,27.5093,27.477,27.4851,79906.0
2018-01-25 11:20:00,33.98,33.99,33.94,33.99,122482.0,27.4932,27.5013,27.4608,27.5013,122482.0
2018-01-25 11:30:00,34.0,34.01,33.98,33.99,215097.0,27.5093,27.5174,27.4932,27.5013,215097.0
2018-01-25 11:40:00,34.0,34.04,33.97,34.02,92792.0,27.5093,27.5417,27.4851,27.5255,92792.0
2018-01-25 11:50:00,34.02,34.05,34.01,34.03,47202.0,27.5255,27.5498,27.5174,27.5336,47202.0
2018-01-25 12:00:00,34.03,34.08,34.03,34.04,49901.0,27.5336,27.5741,27.5336,27.5417,49901.0
2018-01-25 12:10:00,34.04,34.07,34.01,34.02,63664.0,27.5417,27.566,27.5174,27.5255,63664.0
2018-01-25 12:20:00,34.02,34.04,33.99,34.03,48216.0,27.5255,27.5417,27.5013,27.5336,48216.0
2018-01-25 12:30:00,34.02,34.04,33.98,33.98,54118.0,27.5255,27.5417,27.4932,27.4932,54118.0
2018-01-25 12:40:00,33.98,33.99,33.95,33.95,34949.0,27.4932,27.5013,27.4689,27.4689,34949.0
2018-01-25 12:50:00,33.95,33.96,33.92,33.93,48518.0,27.4689,27.477,27.4446,27.4527,48518.0
2018-01-25 13:00:00,33.92,33.93,33.85,33.88,72897.0,27.4446,27.4527,27.388,27.4123,72897.0
2018-01-25 13:10:00,33.88,33.95,33.88,33.95,53611.0,27.4123,27.4689,27.4123,27.4689,53611.0
2018-01-25 13:20:00,33.94,33.95,33.85,33.89,78824.0,27.4608,27.4689,27.388,27.4203,78824.0
2018-01-25 13:30:00,33.89,33.93,33.87,33.93,166294.0,27.4203,27.4527,27.4042,27.4527,166294.0
2018-01-25 13:40:00,33.93,33.93,33.89,33.91,61420.0,27.4527,27.4527,27.4203,27.4365,61420.0
2018-01-25 13:50:00,33.92,33.96,33.9,33.91,84638.0,27.4446,27.477,27.4284,27.4365,84638.0
2018-01-25 14:00:00,33.92,33.96,33.91,33.94,42339.0,27.4446,27.477,27.4365,27.4608,42339.0
2018-01-25 14:10:00,33.94,33.94,33.77,33.84,158600.0,27.4608,27.4608,27.3233,27.3799,158600.0
2018-01-25 14:20:00,33.85,33.85,33.8,33.85,46339.0,27.388,27.388,27.3475,27.388,46339.0
2018-01-25 14:30:00,33.85,33.86,33.78,33.79,94049.0,27.388,27.3961,27.3313,27.3394,94049.0
2018-01-25 14:40:00,33.79,33.82,33.77,33.8,66765.0,27.3394,27.3637,27.3233,27.3475,66765.0
2018-01-25 14:50:00,33.8,33.82,33.75,33.79,77867.0,27.3475,27.3637,27.3071,27.3394,77867.0
2018-01-25 15:00:00,33.79,33.8,33.75,33.76,56365.0,27.3394,27.3475,27.3071,27.3152,56365.0
2018-01-25 15:10:00,33.77,33.78,33.71,33.77,75507.0,27.3233,27.3313,27.2747,27.3233,75507.0
2018-01-25 15:20:00,33.76,33.81,33.75,33.79,69442.0,27.3152,27.3556,27.3071,27.3394,69442.0
2018-01-25 15:30:00,33.79,33.81,33.75,33.81,123678.0,27.3394,27.3556,27.3071,27.3556,123678.0
2018-01-25 15:40:00,33.81,33.87,33.79,33.83,176142.0,27.3556,27.4042,27.3394,27.3718,176142.0
2018-01-25 15:50:00,33.82,33.86,33.81,33.82,332503.0,27.3637,27.3961,27.3556,27.3637,332503.0
2018-01-26 09:30:00,33.97,34.02,33.86,33.96,136715.0,27.4851,27.5255,27.3961,27.477,136715.0
2018-01-26 09:40:00,33.96,34.0,33.87,33.9,139747.0,27.477,27.5093,27.4042,27.4284,139747.0
2018-01-26 09:50:00,33.91,33.96,33.89,33.91,90786.0,27.4365,27.477,27.4203,27.4365,90786.0
2018-01-26 10:00:00,33.91,33.93,33.85,33.89,74360.0,27.4365,27.4527,27.388,27.4203,74360.0
2018-01-26 10:10:00,33.89,33.91,33.86,33.89,55450.0,27.4203,27.4365,27.3961,27.4203,55450.0
2018-01-26 10:20:00,33.9,33.92,33.86,33.89,58843.0,27.4284,27.4446,27.3961,27.4203,58843.0
2018-01-26 10:30:00,33.9,33.96,33.89,33.95,109709.0,27.4284,27.477,27.4203,27.4689,109709.0
2018-01-26 10:40:00,33.95,33.98,33.92,33.95,107214.0,27.4689,27.4932,27.4446,27.4689,107214.0
2018-01-26 10:50:00,33.95,33.98,33.92,33.93,72872.0,27.4689,27.4932,27.4446,27.4527,72872.0
2018-01-26 11:00:00,33.93,33.95,33.91,33.93,56083.0,27.4527,27.4689,27.4365,27.4527,56083.0
2018-01-26 11:10:00,33.93,33.93,33.87,33.88,64099.0,27.4527,27.4527,27.4042,27.4123,64099.0
2018-01-26 11:20:00,33.88,33.9,33.85,33.88,118323.0,27.4123,27.4284,27.388,27.4123,118323.0
2018-01-26 11:30:00,33.88,34.02,33.88,34.02,120421.0,27.4123,27.5255,27.4123,27.5255,120421.0
2018-01-26 11:40:00,34.02,34.05,33.99,34.04,60676.0,27.5255,27.5498,27.5013,27.5417,60676.0
2018-01-26 11:50:00,34.04,34.05,33.99,34.03,97299.0,27.5417,27.5498,27.5013,27.5336,97299.0
2018-01-26 12:00:00,34.02,34.07,34.01,34.03,104698.0,27.5255,27.566,27.5174,27.5336,104698.0
2018-01-26 12:10:00,34.02,34.03,33.93,34.0,276248.0,27.5255,27.5336,27.4527,27.5093,276248.0
2018-01-26 12:20:00,34.0,34.1,33.99,34.09,137525.0,27.5093,27.5903,27.5013,27.5822,137525.0
2018-01-26 12:30:00,34.09,34.09,34.06,34.08,96578.0,27.5822,27.5822,27.5579,27.5741,96578.0
2018-01-26 12:40:00,34.08,34.11,34.04,34.11,59816.0,27.5741,27.5984,27.5417,27.5984,59816.0
2018-01-26 12:50:00,34.11,34.14,34.1,34.12,74981.0,27.5984,27.6226,27.5903,27.6064,74981.0
2018-01-26 13:00:00,34.12,34.15,34.11,34.15,55422.0,27.6064,27.6307,27.5984,27.6307,55422.0
2018-01-26 13:10:00,34.15,34.17,34.14,34.16,61387.0,27.6307,27.6469,27.6226,27.6388,61387.0
2018-01-26 13:20:00,34.16,34.19,34.15,34.16,103202.0,27.6388,27.6631,27.6307,27.6388,103202.0
2018-01-26 13:30:00,34.16,34.22,34.15,34.21,90035.0,27.6388,27.6874,27.6307,27.6793,90035.0
2018-01-26 13:40:00,34.21,34.23,34.19,34.2,71559.0,27.6793,27.6954,27.6631,27.6712,71559.0
2018-01-26 13:50:00,34.21,34.24,34.2,34.23,67089.0,27.6793,27.7035,27.6712,27.6954,67089.0
2018-01-26 14:00:00,34.22,34.24,34.2,34.23,58666.0,27.6874,27.7035,27.6712,27.6954,58666.0
2018-01-26 14:10:00,34.22,34.25,34.22,34.24,39594.0,27.6874,27.7116,27.6874,27.7035,39594.0
2018-01-26 14:20:00,34.24,34.25,34.2,34.22,79405.0,27.7035,27.7116,27.6712,27.6874,79405.0
2018-01-26 14:30:00,34.22,34.27,34.22,34.26,65452.0,27.6874,27.7278,27.6874,27.7197,65452.0
2018-01-26 14:40:00,34.26,34.29,34.24,34.28,71104.0,27.7197,27.744,27.7035,27.7359,71104.0
2018-01-26 14:50:00,34.27,34.29,34.24,34.25,320843.0,27.7278,27.744,27.7035,27.7116,320843.0
2018-01-26 15:00:00,34.24,34.25,34.2,34.24,201566.0,27.7035,27.7116,27.6712,27.7035,201566.0
2018-01-26 15:10:00,34.23,34.32,34.23,34.29,115880.0,27.6954,27.7683,27.6954,27.744,115880.0
2018-01-26 15:20:00,34.3,34.32,34.29,34.3,111094.0,27.7521,27.7683,27.744,27.7521,111094.0
2018-01-26 15:30:00,34.3,34.32,34.27,34.31,245087.0,27.7521,27.7683,27.7278,27.7602,245087.0
2018-01-26 15:40:00,34.31,34.34,34.3,34.32,438915.0,27.7602,27.7844,27.7521,27.7683,438915.0
2018-01-26 15:50:00,34.33,34.38,34.3,34.37,521672.0,27.7764,27.8168,27.7521,27.8087,521672.0
2018-01-29 09:30:00,34.38,34.59,34.35,34.55,300978.0,27.8168,27.9867,27.7925,27.9544,300978.0
2018-01-29 09:40:00,34.55,34.58,34.48,34.51,139244.0,27.9544,27.9786,27.8977,27.922,139244.0
2018-01-29 09:50:00,34.51,34.55,34.48,34.5,101744.0,27.922,27.9544,27.8977,27.9139,101744.0
2018-01-29 10:00:00,34.51,34.51,34.4,34.45,74703.0,27.922,27.922,27.833,27.8734,74703.0
2018-01-29 10:10:00,34.45,34.49,34.41,34.43,95084.0,27.8734,27.9058,27.8411,27.8573,95084.0
2018-01-29 10:20:00,34.41,34.46,34.41,34.43,54261.0,27.8411,27.8815,27.8411,27.8573,54261.0
2018-01-29 10:30:00,34.44,34.44,34.23,34.27,139379.0,27.8654,27.8654,27.6954,27.7278,139379.0
2018-01-29 10:40:00,34.27,34.27,34.19,34.26,52881.0,27.7278,27.7278,27.6631,27.7197,52881.0
2018-01-29 10:50:00,34.26,34.27,34.16,34.18,70646.0,27.7197,27.7278,27.6388,27.655,70646.0
2018-01-29 11:00:00,34.18,34.2,34.13,34.19,95888.0,27.655,27.6712,27.6145,27.6631,95888.0
2018-01-29 11:10:00,34.18,34.29,34.18,34.28,153073.0,27.655,27.744,27.655,27.7359,153073.0
2018-01-29 11:20:00,34.27,34.35,34.25,34.33,87445.0,27.7278,27.7925,27.7116,27.7764,87445.0
2018-01-29 11:30:00,34.33,34.38,34.3,34.36,153022.0,27.7764,27.8168,27.7521,27.8006,153022.0
2018-01-29 11:40:00,34.35,34.37,34.28,34.3,174841.0,27.7925,27.8087,27.7359,27.7521,174841.0
2018-01-29 11:50:00,34.31,34.35,34.3,34.32,92255.0,27.7602,27.7925,27.7521,27.7683,92255.0
2018-01-29 12:00:00,34.32,34.32,34.25,34.29,102841.0,27.7683,27.7683,27.7116,27.744,102841.0
2018-01-29 12:10:00,34.29,34.31,34.26,34.3,85593.0,27.744,27.7602,27.7197,27.7521,85593.0
2018-01-29 12:20:00,34.3,34.35,34.28,34.34,73676.0,27.7521,27.7925,27.7359,27.7844,73676.0
2018-01-29 12:30:00,34.35,34.44,34.34,34.44,230026.0,27.7925,27.8654,27.7844,27.8654,230026.0
2018-01-29 12:40:00,34.44,34.45,34.37,34.4,206888.0,27.8654,27.8734,27.8087,27.833,206888.0
2018-01-29 12:50:00,34.41,34.47,34.4,34.45,94857.0,27.8411,27.8896,27.833,27.8734,94857.0
2018-01-29 13:00:00,34.46,34.47,34.41,34.43,120388.0,27.8815,27.8896,27.8411,27.8573,120388.0
2018-01-29 13:10:00,34.43,34.51,34.43,34.49,146291.0,27.8573,27.922,27.8573,27.9058,146291.0
2018-01-29 13:20:00,34.49,34.51,34.46,34.51,77784.0,27.9058,27.922,27.8815,27.922,77784.0
2018-01-29 13:30:00,34.5,34.51,34.49,34.49,103410.0,27.9139,27.922,27.9058,27.9058,103410.0
2018-01-29 13:40:00,34.49,34.51,34.46,34.47,137099.0,27.9058,27.922,27.8815,27.8896,137099.0
2018-01-29 13:50:00,34.47,34.5,34.46,34.47,72312.0,27.8896,27.9139,27.8815,27.8896,72312.0
2018-01-29 14:00:00,34.47,34.48,34.45,34.45,73392.0,27.8896,27.8977,27.8734,27.8734,73392.0
2018-01-29 14:10:00,34.45,34.47,34.41,34.45,85430.0,27.8734,27.8896,27.8411,27.8734,85430.0
2018-01-29 14:20:00,34.46,34.5,34.45,34.46,112750.0,27.8815,27.9139,27.8734,27.8815,112750.0
2018-01-29 14:30:00,34.47,34.47,34.42,34.42,94338.0,27.8896,27.8896,27.8492,27.8492,94338.0
2018-01-29 14:40:00,34.43,34.45,34.4,34.44,72594.0,27.8573,27.8734,27.833,27.8654,72594.0
2018-01-29 14:50:00,34.44,34.47,34.43,34.47,90232.0,27.8654,27.8896,27.8573,27.8896,90232.0
2018-01-29 15:00:00,34.47,34.49,34.46,34.48,204207.0,27.8896,27.9058,27.8815,27.8977,204207.0
2018-01-29 15:10:00,34.48,34.49,34.47,34.48,121063.0,27.8977,27.9058,27.8896,27.8977,121063.0
2018-01-29 15:20:00,34.48,34.48,34.41,34.41,285097.0,27.8977,27.8977,27.8411,27.8411,285097.0
2018-01-29 15:30:00,34.41,34.43,34.28,34.29,257750.0,27.8411,27.8573,27.7359,27.744,257750.0
2018-01-29 15:40:00,34.28,34.29,34.13,34.16,363285.0,27.7359,27.744,27.6145,27.6388,363285.0
2018-01-29 15:50:00,34.16,34.31,34.15,34.23,774817.0,27.6388,27.7602,27.6307,27.6954,774817.0
2018-01-30 09:30:00,32.35,32.6,31.2,31.82,1513326.0,26.1743,26.3766,25.2439,25.7455,1513326.0
2018-01-30 09:40:00,31.81,31.84,31.42,31.6,933864.0,25.7374,25.7617,25.4219,25.5675,933864.0
2018-01-30 09:50:00,31.6,32.03,31.54,31.98,739789.0,25.5675,25.9154,25.519,25.875,739789.0
2018-01-30 10:00:00,31.99,32.17,31.82,32.16,720684.0,25.8831,26.0287,25.7455,26.0206,720684.0
2018-01-30 10:10:00,32.16,32.7,32.12,32.31,970715.0,26.0206,26.4575,25.9882,26.142,970715.0
2018-01-30 10:20:00,32.3,32.4,32.21,32.32,587436.0,26.1339,26.2148,26.0611,26.1501,587436.0
2018-01-30 10:30:00,32.33,32.44,32.16,32.22,515967.0,26.1582,26.2472,26.0206,26.0692,515967.0
2018-01-30 10:40:00,32.22,32.27,31.99,32.01,483009.0,26.0692,26.1096,25.8831,25.8992,483009.0
2018-01-30 10:50:00,32.01,32.32,32.0,32.27,306390.0,25.8992,26.1501,25.8912,26.1096,306390.0
2018-01-30 11:00:00,32.27,32.49,32.25,32.47,236138.0,26.1096,26.2876,26.0934,26.2714,236138.0
2018-01-30 11:10:00,32.47,32.57,32.3,32.35,301504.0,26.2714,26.3523,26.1339,26.1743,301504.0
2018-01-30 11:20:00,32.34,32.37,32.2,32.25,127613.0,26.1662,26.1905,26.053,26.0934,127613.0
2018-01-30 11:30:00,32.25,32.31,32.22,32.25,140444.0,26.0934,26.142,26.0692,26.0934,140444.0
2018-01-30 11:40:00,32.26,32.27,32.18,32.27,132253.0,26.1015,26.1096,26.0368,26.1096,132253.0
2018-01-30 11:50:00,32.27,32.33,32.26,32.3,148093.0,26.1096,26.1582,26.1015,26.1339,148093.0
2018-01-30 12:00:00,32.31,32.32,32.11,32.16,147127.0,26.142,26.1501,25.9802,26.0206,147127.0
2018-01-30 12:10:00,32.16,32.26,32.15,32.25,192473.0,26.0206,26.1015,26.0125,26.0934,192473.0
2018-01-30 12:20:00,32.24,32.32,32.24,32.3,137847.0,26.0853,26.1501,26.0853,26.1339,137847.0
2018-01-30 12:30:00,32.3,32.44,32.28,32.33,179402.0,26.1339,26.2472,26.1177,26.1582,179402.0
2018-01-30 12:40:00,32.33,32.36,32.3,32.32,194837.0,26.1582,26.1824,26.1339,26.1501,194837.0
2018-01-30 12:50:00,32.33,32.41,32.3,32.41,96667.0,26.1582,26.2229,26.1339,26.2229,96667.0
2018-01-30 13:00:00,32.41,32.41,32.32,32.35,244488.0,26.2229,26.2229,26.1501,26.1743,244488.0
2018-01-30 13:10:00,32.35,32.4,32.35,32.38,129311.0,26.1743,26.2148,26.1743,26.1986,129311.0
2018-01-30 13:20:00,32.38,32.44,32.35,32.38,158240.0,26.1986,26.2472,26.1743,26.1986,158240.0
2018-01-30 13:30:00,32.38,32.44,32.37,32.43,91491.0,26.1986,26.2472,26.1905,26.2391,91491.0
2018-01-30 13:40:00,32.43,32.64,32.43,32.59,225135.0,26.2391,26.409,26.2391,26.3685,225135.0
2018-01-30 13:50:00,32.6,32.64,32.54,32.6,205529.0,26.3766,26.409,26.3281,26.3766,205529.0
2018-01-30 14:00:00,32.6,32.63,32.52,32.53,598046.0,26.3766,26.4009,26.3119,26.32,598046.0
2018-01-30 14:10:00,32.54,32.75,32.5,32.59,236845.0,26.3281,26.498,26.2957,26.3685,236845.0
2018-01-30 14:20:00,32.59,32.61,32.54,32.57,88397.0,26.3685,26.3847,26.3281,26.3523,88397.0
2018-01-30 14:30:00,32.56,32.57,32.5,32.51,131602.0,26.3442,26.3523,26.2957,26.3038,131602.0
2018-01-30 14:40:00,32.51,32.52,32.42,32.44,206801.0,26.3038,26.3119,26.231,26.2472,206801.0
2018-01-30 14:50:00,32.43,32.49,32.39,32.47,332579.0,26.2391,26.2876,26.2067,26.2714,332579.0
2018-01-30 15:00:00,32.47,32.47,32.35,32.36,170297.0,26.2714,26.2714,26.1743,26.1824,170297.0
2018-01-30 15:10:00,32.36,32.49,32.36,32.49,258905.0,26.1824,26.2876,26.1824,26.2876,258905.0
2018-01-30 15:20:00,32.49,32.71,32.48,32.68,297093.0,26.2876,26.4656,26.2795,26.4413,297093.0
2018-01-30 15:30:00,32.68,32.76,32.67,32.71,425755.0,26.4413,26.5061,26.4332,26.4656,425755.0
2018-01-30 15:40:00,32.71,32.74,32.39,32.41,634768.0,26.4656,26.4899,26.2067,26.2229,634768.0
2018-01-30 15:50:00,32.4,32.47,32.32,32.33,1186126.0,26.2148,26.2714,26.1501,26.1582,1186126.0
2018-01-31 09:30:00,32.49,32.53,31.94,31.95,598382.0,26.2876,26.32,25.8426,25.8507,598382.0
2018-01-31 09:40:00,31.95,32.03,31.79,31.98,506871.0,25.8507,25.9154,25.7212,25.875,506871.0
2018-01-31 09:50:00,31.98,31.98,31.79,31.87,410881.0,25.875,25.875,25.7212,25.786,410881.0
2018-01-31 10:00:00,31.87,31.87,31.62,31.67,619247.0,25.786,25.786,25.5837,25.6242,619247.0
2018-01-31 10:10:00,31.66,31.91,31.66,31.82,410514.0,25.6161,25.8183,25.6161,25.7455,410514.0
2018-01-31 10:20:00,31.83,31.94,31.79,31.82,400336.0,25.7536,25.8426,25.7212,25.7455,400336.0
2018-01-31 10:30:00,31.82,31.83,31.62,31.63,380694.0,25.7455,25.7536,25.5837,25.5918,380694.0
2018-01-31 10:40:00,31.63,31.72,31.62,31.7,390454.0,25.5918,25.6646,25.5837,25.6484,390454.0
2018-01-31 10:50:00,31.7,31.76,31.7,31.75,317374.0,25.6484,25.697,25.6484,25.6889,317374.0
2018-01-31 11:00:00,31.76,31.77,31.7,31.71,315599.0,25.697,25.7051,25.6484,25.6565,315599.0
2018-01-31 11:10:00,31.71,31.71,31.51,31.54,471972.0,25.6565,25.6565,25.4947,25.519,471972.0
2018-01-31 11:20:00,31.54,31.59,31.44,31.47,277737.0,25.519,25.5594,25.4381,25.4623,277737.0
2018-01-31 11:30:00,31.47,31.48,31.44,31.46,252173.0,25.4623,25.4704,25.4381,25.4542,252173.0
2018-01-31 11:40:00,31.46,31.57,31.46,31.54,233960.0,25.4542,25.5432,25.4542,25.519,233960.0
2018-01-31 11:50:00,31.54,31.55,31.41,31.43,319111.0,25.519,25.5271,25.4138,25.43,319111.0
2018-01-31 12:00:00,31.43,31.47,31.41,31.46,198442.0,25.43,25.4623,25.4138,25.4542,198442.0
2018-01-31 12:10:00,31.45,31.46,31.38,31.39,130907.0,25.4461,25.4542,25.3895,25.3976,130907.0
2018-01-31 12:20:00,31.39,31.42,31.35,31.41,265256.0,25.3976,25.4219,25.3652,25.4138,265256.0
2018-01-31 12:30:00,31.41,31.41,31.34,31.35,210189.0,25.4138,25.4138,25.3571,25.3652,210189.0
2018-01-31 12:40:00,31.35,31.35,31.25,31.28,302514.0,25.3652,25.3652,25.2843,25.3086,302514.0
2018-01-31 12:50:00,31.28,31.29,31.26,31.28,251069.0,25.3086,25.3167,25.2924,25.3086,251069.0
2018-01-31 13:00:00,31.28,31.33,31.24,31.25,208275.0,25.3086,25.3491,25.2762,25.2843,208275.0
2018-01-31 13:10:00,31.24,31.32,31.23,31.3,189951.0,25.2762,25.341,25.2681,25.3248,189951.0
2018-01-31 13:20:00,31.3,31.37,31.3,31.34,156629.0,25.3248,25.3814,25.3248,25.3571,156629.0
2018-01-31 13:30:00,31.33,31.36,31.31,31.31,128610.0,25.3491,25.3733,25.3329,25.3329,128610.0
2018-01-31 13:40:00,31.32,31.33,31.25,31.26,172782.0,25.341,25.3491,25.2843,25.2924,172782.0
2018-01-31 13:50:00,31.26,31.28,31.21,31.21,160755.0,25.2924,25.3086,25.252,25.252,160755.0
2018-01-31 14:00:00,31.21,31.28,31.21,31.27,245338.0,25.252,25.3086,25.252,25.3005,245338.0
2018-01-31 14:10:00,31.27,31.32,31.23,31.32,300853.0,25.3005,25.341,25.2681,25.341,300853.0
2018-01-31 14:20:00,31.32,31.32,31.21,31.23,265988.0,25.341,25.341,25.252,25.2681,265988.0
2018-01-31 14:30:00,31.22,31.24,31.16,31.17,246629.0,25.2601,25.2762,25.2115,25.2196,246629.0
2018-01-31 14:40:00,31.17,31.2,31.08,31.11,338601.0,25.2196,25.2439,25.1468,25.1711,338601.0
2018-01-31 14:50:00,31.12,31.24,31.08,31.2,308760.0,25.1791,25.2762,25.1468,25.2439,308760.0
2018-01-31 15:00:00,31.2,31.21,31.15,31.19,323594.0,25.2439,25.252,25.2034,25.2358,323594.0
2018-01-31 15:10:00,31.19,31.23,31.18,31.21,252978.0,25.2358,25.2681,25.2277,25.252,252978.0
2018-01-31 15:20:00,31.21,31.25,31.2,31.23,279072.0,25.252,25.2843,25.2439,25.2681,279072.0
2018-01-31 15:30:00,31.23,31.32,31.16,31.32,384505.0,25.2681,25.341,25.2115,25.341,384505.0
2018-01-31 15:40:00,31.32,31.35,31.27,31.27,570470.0,25.341,25.3652,25.3005,25.3005,570470.0
2018-01-31 15:50:00,31.27,31.27,31.2,31.23,1096212.0,25.3005,25.3005,25.2439,25.2681,1096212.0
2018-02-01 09:30:00,31.04,31.38,30.76,31.38,603589.0,25.1144,25.3895,24.8879,25.3895,603589.0
2018-02-01 09:40:00,31.38,31.39,31.22,31.37,244313.0,25.3895,25.3976,25.2601,25.3814,244313.0
2018-02-01 09:50:00,31.37,31.56,31.33,31.46,350473.0,25.3814,25.5351,25.3491,25.4542,350473.0
2018-02-01 10:00:00,31.46,31.56,31.45,31.5,235063.0,25.4542,25.5351,25.4461,25.4866,235063.0
2018-02-01 10:10:00,31.5,31.6,31.49,31.59,238368.0,25.4866,25.5675,25.4785,25.5594,238368.0
2018-02-01 10:20:00,31.59,31.67,31.48,31.53,223783.0,25.5594,25.6242,25.4704,25.5109,223783.0
2018-02-01 10:30:00,31.53,31.59,31.51,31.52,184461.0,25.5109,25.5594,25.4947,25.5028,184461.0
2018-02-01 10:40:00,31.52,31.58,31.5,31.55,193603.0,25.5028,25.5513,25.4866,25.5271,193603.0
2018-02-01 10:50:00,31.55,31.55,31.45,31.48,155920.0,25.5271,25.5271,25.4461,25.4704,155920.0
2018-02-01 11:00:00,31.48,31.54,31.47,31.51,114131.0,25.4704,25.519,25.4623,25.4947,114131.0
2018-02-01 11:10:00,31.52,31.6,31.51,31.6,225622.0,25.5028,25.5675,25.4947,25.5675,225622.0
2018-02-01 11:20:00,31.6,31.63,31.57,31.59,153723.0,25.5675,25.5918,25.5432,25.5594,153723.0
2018-02-01 11:30:00,31.6,31.7,31.59,31.65,163887.0,25.5675,25.6484,25.5594,25.608,163887.0
2018-02-01 11:40:00,31.65,31.73,31.63,31.72,94316.0,25.608,25.6727,25.5918,25.6646,94316.0
2018-02-01 11:50:00,31.72,31.81,31.72,31.81,183894.0,25.6646,25.7374,25.6646,25.7374,183894.0
2018-02-01 12:00:00,31.81,31.82,31.79,31.81,138408.0,25.7374,25.7455,25.7212,25.7374,138408.0
2018-02-01 12:10:00,31.81,31.89,31.79,31.89,144235.0,25.7374,25.8022,25.7212,25.8022,144235.0
2018-02-01 12:20:00,31.88,31.9,31.83,31.88,213719.0,25.7941,25.8102,25.7536,25.7941,213719.0
2018-02-01 12:30:00,31.88,31.89,31.86,31.88,80502.0,25.7941,25.8022,25.7779,25.7941,80502.0
2018-02-01 12:40:00,31.88,31.94,31.87,31.92,146384.0,25.7941,25.8426,25.786,25.8264,146384.0
2018-02-01 12:50:00,31.91,31.92,31.86,31.91,65044.0,25.8183,25.8264,25.7779,25.8183,65044.0
2018-02-01 13:00:00,31.91,31.95,31.88,31.93,115246.0,25.8183,25.8507,25.7941,25.8345,115246.0
2018-02-01 13:10:00,31.92,31.94,31.87,31.9,146500.0,25.8264,25.8426,25.786,25.8102,146500.0
2018-02-01 13:20:00,31.89,31.89,31.81,31.82,96209.0,25.8022,25.8022,25.7374,25.7455,96209.0
2018-02-01 13:30:00,31.82,31.82,31.72,31.73,110378.0,25.7455,25.7455,25.6646,25.6727,110378.0
2018-02-01 13:40:00,31.73,31.75,31.69,31.73,125010.0,25.6727,25.6889,25.6403,25.6727,125010.0
2018-02-01 13:50:00,31.73,31.74,31.7,31.74,135647.0,25.6727,25.6808,25.6484,25.6808,135647.0
2018-02-01 14:00:00,31.74,31.79,31.7,31.7,224880.0,25.6808,25.7212,25.6484,25.6484,224880.0
2018-02-01 14:10:00,31.69,31.69,31.64,31.66,156197.0,25.6403,25.6403,25.5999,25.6161,156197.0
2018-02-01 14:20:00,31.66,31.67,31.57,31.66,191440.0,25.6161,25.6242,25.5432,25.6161,191440.0
2018-02-01 14:30:00,31.65,31.71,31.65,31.69,196408.0,25.608,25.6565,25.608,25.6403,196408.0
2018-02-01 14:40:00,31.68,31.69,31.63,31.65,150384.0,25.6322,25.6403,25.5918,25.608,150384.0
2018-02-01 14:50:00,31.65,31.69,31.63,31.69,122261.0,25.608,25.6403,25.5918,25.6403,122261.0
2018-02-01 15:00:00,31.69,31.75,31.66,31.75,184272.0,25.6403,25.6889,25.6161,25.6889,184272.0
2018-02-01 15:10:00,31.75,31.77,31.7,31.7,124101.0,25.6889,25.7051,25.6484,25.6484,124101.0
2018-02-01 15:20:00,31.7,31.72,31.64,31.65,174699.0,25.6484,25.6646,25.5999,25.608,174699.0
2018-02-01 15:30:00,31.64,31.67,31.61,31.66,316655.0,25.5999,25.6242,25.5756,25.6161,316655.0
2018-02-01 15:40:00,31.65,31.66,31.6,31.65,471794.0,25.608,25.6161,25.5675,25.608,471794.0
2018-02-01 15:50:00,31.65,31.75,31.64,31.7,778893.0,25.608,25.6889,25.5999,25.6484,778893.0
2018-02-02 09:30:00,31.4,31.62,31.35,31.57,186066.0,25.4057,25.5837,25.3652,25.5432,186066.0
2018-02-02 09:40:00,31.56,31.6,31.51,31.54,172756.0,25.5351,25.5675,25.4947,25.519,172756.0
2018-02-02 09:50:00,31.54,31.54,31.44,31.47,100024.0,25.519,25.519,25.4381,25.4623,100024.0
2018-02-02 10:00:00,31.48,31.48,31.33,31.43,167355.0,25.4704,25.4704,25.3491,25.43,167355.0
2018-02-02 10:10:00,31.42,31.42,31.32,31.34,123935.0,25.4219,25.4219,25.341,25.3571,123935.0
2018-02-02 10:20:00,31.34,31.35,31.3,31.32,174996.0,25.3571,25.3652,25.3248,25.341,174996.0
2018-02-02 10:30:00,31.31,31.39,31.29,31.38,142614.0,25.3329,25.3976,25.3167,25.3895,142614.0
2018-02-02 10:40:00,31.39,31.45,31.34,31.41,165189.0,25.3976,25.4461,25.3571,25.4138,165189.0
2018-02-02 10:50:00,31.41,31.49,31.4,31.49,82863.0,25.4138,25.4785,25.4057,25.4785,82863.0
2018-02-02 11:00:00,31.49,31.49,31.44,31.48,202020.0,25.4785,25.4785,25.4381,25.4704,202020.0
2018-02-02 11:10:00,31.47,31.53,31.44,31.48,167474.0,25.4623,25.5109,25.4381,25.4704,167474.0
2018-02-02 11:20:00,31.48,31.48,31.41,31.43,134316.0,25.4704,25.4704,25.4138,25.43,134316.0
2018-02-02 11:30:00,31.44,31.48,31.41,31.46,182098.0,25.4381,25.4704,25.4138,25.4542,182098.0
2018-02-02 11:40:00,31.46,31.48,31.39,31.39,163191.0,25.4542,25.4704,25.3976,25.3976,163191.0
2018-02-02 11:50:00,31.4,31.4,31.29,31.29,113180.0,25.4057,25.4057,25.3167,25.3167,113180.0
2018-02-02 12:00:00,31.28,31.29,31.24,31.25,108155.0,25.3086,25.3167,25.2762,25.2843,108155.0
2018-02-02 12:10:00,31.25,31.31,31.24,31.31,78717.0,25.2843,25.3329,25.2762,25.3329,78717.0
2018-02-02 12:20:00,31.3,31.38,31.27,31.38,62869.0,25.3248,25.3895,25.3005,25.3895,62869.0
2018-02-02 12:30:00,31.38,31.39,31.33,31.38,105196.0,25.3895,25.3976,25.3491,25.3895,105196.0
2018-02-02 12:40:00,31.38,31.42,31.37,31.42,60858.0,25.3895,25.4219,25.3814,25.4219,60858.0
2018-02-02 12:50:00,31.41,31.45,31.39,31.43,149119.0,25.4138,25.4461,25.3976,25.43,149119.0
2018-02-02 13:00:00,31.43,31.46,31.4,31.45,112795.0,25.43,25.4542,25.4057,25.4461,112795.0
2018-02-02 13:10:00,31.44,31.47,31.43,31.46,107878.0,25.4381,25.4623,25.43,25.4542,107878.0
2018-02-02 13:20:00,31.46,31.46,31.4,31.43,111262.0,25.4542,25.4542,25.4057,25.43,111262.0
2018-02-02 13:30:00,31.43,31.5,31.43,31.46,114363.0,25.43,25.4866,25.43,25.4542,114363.0
2018-02-02 13:40:00,31.46,31.46,31.38,31.38,89975.0,25.4542,25.4542,25.3895,25.3895,89975.0
2018-02-02 13:50:00,31.39,31.48,31.38,31.43,104589.0,25.3976,25.4704,25.3895,25.43,104589.0
2018-02-02 14:00:00,31.43,31.45,31.4,31.45,110214.0,25.43,25.4461,25.4057,25.4461,110214.0
2018-02-02 14:10:00,31.45,31.45,31.36,31.4,159257.0,25.4461,25.4461,25.3733,25.4057,159257.0
2018-02-02 14:20:00,31.4,31.42,31.32,31.35,129739.0,25.4057,25.4219,25.341,25.3652,129739.0
2018-02-02 14:30:00,31.34,31.43,31.34,31.35,149220.0,25.3571,25.43,25.3571,25.3652,149220.0
2018-02-02 14:40:00,31.35,31.37,31.31,31.34,81559.0,25.3652,25.3814,25.3329,25.3571,81559.0
2018-02-02 14:50:00,31.34,31.38,31.31,31.34,243552.0,25.3571,25.3895,25.3329,25.3571,243552.0
2018-02-02 15:00:00,31.35,31.37,31.27,31.28,259768.0,25.3652,25.3814,25.3005,25.3086,259768.0
2018-02-02 15:10:00,31.28,31.36,31.27,31.33,228953.0,25.3086,25.3733,25.3005,25.3491,228953.0
2018-02-02 15:20:00,31.33,31.43,31.32,31.38,159618.0,25.3491,25.43,25.341,25.3895,159618.0
2018-02-02 15:30:00,31.37,31.43,31.32,31.43,169359.0,25.3814,25.43,25.341,25.43,169359.0
2018-02-02 15:40:00,31.42,31.42,31.32,31.32,275700.0,25.4219,25.4219,25.341,25.341,275700.0
2018-02-02 15:50:00,31.33,31.36,31.27,31.28,442618.0,25.3491,25.3733,25.3005,25.3086,442618.0
2018-02-05 09:30:00,30.98,31.21,30.91,31.15,362529.0,25.0659,25.252,25.0092,25.2034,362529.0
2018-02-05 09:40:00,31.14,31.23,31.11,31.23,195585.0,25.1953,25.2681,25.1711,25.2681,195585.0
2018-02-05 09:50:00,31.23,31.35,31.19,31.3,268247.0,25.2681,25.3652,25.2358,25.3248,268247.0
2018-02-05 10:00:00,31.3,31.33,31.22,31.29,280502.0,25.3248,25.3491,25.2601,25.3167,280502.0
2018-02-05 10:10:00,31.29,31.37,31.25,31.31,201647.0,25.3167,25.3814,25.2843,25.3329,201647.0
2018-02-05 10:20:00,31.31,31.39,31.3,31.33,201623.0,25.3329,25.3976,25.3248,25.3491,201623.0
2018-02-05 10:30:00,31.34,31.34,31.19,31.22,153536.0,25.3571,25.3571,25.2358,25.2601,153536.0
2018-02-05 10:40:00,31.21,31.26,31.19,31.22,98249.0,25.252,25.2924,25.2358,25.2601,98249.0
2018-02-05 10:50:00,31.23,31.25,31.19,31.25,127490.0,25.2681,25.2843,25.2358,25.2843,127490.0
2018-02-05 11:00:00,31.25,31.27,31.21,31.22,95475.0,25.2843,25.3005,25.252,25.2601,95475.0
2018-02-05 11:10:00,31.23,31.26,31.22,31.23,115252.0,25.2681,25.2924,25.2601,25.2681,115252.0
2018-02-05 11:20:00,31.24,31.26,31.21,31.23,110784.0,25.2762,25.2924,25.252,25.2681,110784.0
2018-02-05 11:30:00,31.22,31.22,31.17,31.21,86080.0,25.2601,25.2601,25.2196,25.252,86080.0
2018-02-05 11:40:00,31.2,31.22,31.17,31.18,96216.0,25.2439,25.2601,25.2196,25.2277,96216.0
2018-02-05 11:50:00,31.18,31.27,31.15,31.26,134644.0,25.2277,25.3005,25.2034,25.2924,134644.0
2018-02-05 12:00:00,31.25,31.27,31.06,31.07,149871.0,25.2843,25.3005,25.1306,25.1387,149871.0
2018-02-05 12:10:00,31.06,31.06,31.0,31.02,268124.0,25.1306,25.1306,25.0821,25.0982,268124.0
2018-02-05 12:20:00,31.01,31.06,30.98,31.03,114042.0,25.0901,25.1306,25.0659,25.1063,114042.0
2018-02-05 12:30:00,31.02,31.07,31.0,31.01,81142.0,25.0982,25.1387,25.0821,25.0901,81142.0
2018-02-05 12:40:00,31.01,31.08,31.0,31.06,79160.0,25.0901,25.1468,25.0821,25.1306,79160.0
2018-02-05 12:50:00,31.06,31.09,31.01,31.02,67539.0,25.1306,25.1549,25.0901,25.0982,67539.0
2018-02-05 13:00:00,31.01,31.01,30.8,30.8,169320.0,25.0901,25.0901,24.9202,24.9202,169320.0
2018-02-05 13:10:00,30.8,30.85,30.71,30.71,200421.0,24.9202,24.9607,24.8474,24.8474,200421.0
2018-02-05 13:20:00,30.72,30.77,30.68,30.73,164833.0,24.8555,24.896,24.8231,24.8636,164833.0
2018-02-05 13:30:00,30.74,30.79,30.71,30.74,286611.0,24.8717,24.9121,24.8474,24.8717,286611.0
2018-02-05 13:40:00,30.74,30.85,30.73,30.83,372855.0,24.8717,24.9607,24.8636,24.9445,372855.0
2018-02-05 13:50:00,30.83,30.97,30.83,30.96,108128.0,24.9445,25.0578,24.9445,25.0497,108128.0
2018-02-05 14:00:00,30.97,30.97,30.85,30.89,248352.0,25.0578,25.0578,24.9607,24.9931,248352.0
2018-02-05 14:10:00,30.89,30.91,30.74,30.76,302751.0,24.9931,25.0092,24.8717,24.8879,302751.0
2018-02-05 14:20:00,30.75,30.76,30.66,30.68,178581.0,24.8798,24.8879,24.807,24.8231,178581.0
2018-02-05 14:30:00,30.67,30.67,30.57,30.6,146075.0,24.8151,24.8151,24.7341,24.7584,146075.0
2018-02-05 14:40:00,30.59,30.64,30.51,30.52,183076.0,24.7503,24.7908,24.6856,24.6937,183076.0
2018-02-05 14:50:00,30.51,30.54,30.34,30.37,356352.0,24.6856,24.7099,24.548,24.5723,356352.0
2018-02-05 15:00:00,30.36,30.36,29.78,29.81,666949.0,24.5642,24.5642,24.095,24.1192,666949.0
2018-02-05 15:10:00,29.79,30.37,29.76,30.17,689936.0,24.103,24.5723,24.0788,24.4105,689936.0
2018-02-05 15:20:00,30.17,30.4,30.05,30.39,384183.0,24.4105,24.5966,24.3134,24.5885,384183.0
2018-02-05 15:30:00,30.4,30.44,30.2,30.21,596868.0,24.5966,24.629,24.4348,24.4429,596868.0
2018-02-05 15:40:00,30.21,30.3,30.03,30.06,634834.0,24.4429,24.5157,24.2972,24.3215,634834.0
2018-02-05 15:50:00,30.05,30.1,29.79,29.79,713311.0,24.3134,24.3539,24.103,24.103,713311.0
2018-02-06 09:30:00,29.12,29.74,28.95,29.66,674220.0,23.5609,24.0626,23.4234,23.9979,674220.0
2018-02-06 09:40:00,29.66,29.86,29.56,29.77,292363.0,23.9979,24.1597,23.917,24.0869,292363.0
2018-02-06 09:50:00,29.79,30.04,29.74,29.87,317659.0,24.103,24.3053,24.0626,24.1678,317659.0
2018-02-06 10:00:00,29.87,30.11,29.74,29.76,330178.0,24.1678,24.362,24.0626,24.0788,330178.0
2018-02-06 10:10:00,29.77,29.89,29.44,29.56,257158.0,24.0869,24.184,23.8199,23.917,257158.0
2018-02-06 10:20:00,29.57,29.71,29.42,29.57,361869.0,23.925,24.0383,23.8037,23.925,361869.0
2018-02-06 10:30:00,29.58,29.61,29.27,29.51,410699.0,23.9331,23.9574,23.6823,23.8765,410699.0
2018-02-06 10:40:00,29.51,29.84,29.45,29.77,267913.0,23.8765,24.1435,23.828,24.0869,267913.0
2018-02-06 10:50:00,29.78,29.98,29.7,29.77,306170.0,24.095,24.2568,24.0302,24.0869,306170.0
2018-02-06 11:00:00,29.76,29.83,29.6,29.71,237313.0,24.0788,24.1354,23.9493,24.0383,237313.0
2018-02-06 11:10:00,29.71,29.76,29.52,29.68,220701.0,24.0383,24.0788,23.8846,24.014,220701.0
2018-02-06 11:20:00,29.68,29.8,29.53,29.56,320635.0,24.014,24.1111,23.8927,23.917,320635.0
2018-02-06 11:30:00,29.57,29.59,29.42,29.58,197529.0,23.925,23.9412,23.8037,23.9331,197529.0
2018-02-06 11:40:00,29.58,29.72,29.57,29.72,164532.0,23.9331,24.0464,23.925,24.0464,164532.0
2018-02-06 11:50:00,29.73,29.85,29.72,29.73,200288.0,24.0545,24.1516,24.0464,24.0545,200288.0
2018-02-06 12:00:00,29.74,29.89,29.74,29.85,180433.0,24.0626,24.184,24.0626,24.1516,180433.0
2018-02-06 12:10:00,29.85,29.94,29.77,29.84,131885.0,24.1516,24.2244,24.0869,24.1435,131885.0
2018-02-06 12:20:00,29.84,30.0,29.8,29.97,133933.0,24.1435,24.273,24.1111,24.2487,133933.0
2018-02-06 12:30:00,29.98,30.06,29.85,30.03,247996.0,24.2568,24.3215,24.1516,24.2972,247996.0
2018-02-06 12:40:00,30.04,30.04,29.82,29.86,223813.0,24.3053,24.3053,24.1273,24.1597,223813.0
2018-02-06 12:50:00,29.86,29.88,29.75,29.85,171365.0,24.1597,24.1759,24.0707,24.1516,171365.0
2018-02-06 13:00:00,29.84,29.84,29.61,29.62,193289.0,24.1435,24.1435,23.9574,23.9655,193289.0
2018-02-06 13:10:00,29.61,29.74,29.59,29.72,261370.0,23.9574,24.0626,23.9412,24.0464,261370.0
2018-02-06 13:20:00,29.72,29.74,29.63,29.67,165492.0,24.0464,24.0626,23.9736,24.006,165492.0
2018-02-06 13:30:00,29.66,29.66,29.51,29.58,295478.0,23.9979,23.9979,23.8765,23.9331,295478.0
2018-02-06 13:40:00,29.59,29.6,29.48,29.5,238136.0,23.9412,23.9493,23.8522,23.8684,238136.0
2018-02-06 13:50:00,29.5,29.52,29.43,29.45,187548.0,23.8684,23.8846,23.8118,23.828,187548.0
2018-02-06 14:00:00,29.44,29.5,29.42,29.44,175768.0,23.8199,23.8684,23.8037,23.8199,175768.0
2018-02-06 14:10:00,29.44,29.6,29.43,29.49,234959.0,23.8199,23.9493,23.8118,23.8603,234959.0
2018-02-06 14:20:00,29.49,29.53,29.44,29.49,221087.0,23.8603,23.8927,23.8199,23.8603,221087.0
2018-02-06 14:30:00,29.48,29.64,29.45,29.59,741573.0,23.8522,23.9817,23.828,23.9412,741573.0
2018-02-06 14:40:00,29.59,29.73,29.57,29.72,902260.0,23.9412,24.0545,23.925,24.0464,902260.0
2018-02-06 14:50:00,29.72,29.86,29.69,29.84,1311191.0,24.0464,24.1597,24.0221,24.1435,1311191.0
2018-02-06 15:00:00,29.85,30.08,29.82,30.07,977120.0,24.1516,24.3377,24.1273,24.3296,977120.0
2018-02-06 15:10:00,30.08,30.08,29.84,29.87,508038.0,24.3377,24.3377,24.1435,24.1678,508038.0
2018-02-06 15:20:00,29.88,29.95,29.77,29.94,353301.0,24.1759,24.2325,24.0869,24.2244,353301.0
2018-02-06 15:30:00,29.94,30.01,29.81,30.0,539615.0,24.2244,24.281,24.1192,24.273,539615.0
2018-02-06 15:40:00,30.0,30.05,29.76,29.78,728956.0,24.273,24.3134,24.0788,24.095,728956.0
2018-02-06 15:50:00,29.77,29.82,29.7,29.82,1648260.0,24.0869,24.1273,24.0302,24.1273,1648260.0
2018-02-07 09:30:00,29.66,30.0,29.6,29.95,228014.0,23.9979,24.273,23.9493,24.2325,228014.0
2018-02-07 09:40:00,29.94,30.14,29.93,30.06,225674.0,24.2244,24.3862,24.2163,24.3215,225674.0
2018-02-07 09:50:00,30.05,30.17,30.02,30.08,418228.0,24.3134,24.4105,24.2891,24.3377,418228.0
2018-02-07 10:00:00,30.08,30.14,30.05,30.11,684250.0,24.3377,24.3862,24.3134,24.362,684250.0
2018-02-07 10:10:00,30.12,30.18,30.09,30.15,471579.0,24.37,24.4186,24.3458,24.3943,471579.0
2018-02-07 10:20:00,30.15,30.15,30.03,30.04,159736.0,24.3943,24.3943,24.2972,24.3053,159736.0
2018-02-07 10:30:00,30.04,30.08,29.98,30.08,177096.0,24.3053,24.3377,24.2568,24.3377,177096.0
2018-02-07 10:40:00,30.07,30.22,30.07,30.15,276383.0,24.3296,24.451,24.3296,24.3943,276383.0
2018-02-07 10:50:00,30.16,30.35,30.15,30.3,1185485.0,24.4024,24.5561,24.3943,24.5157,1185485.0
2018-02-07 11:00:00,30.3,30.36,30.24,30.3,373076.0,24.5157,24.5642,24.4671,24.5157,373076.0
2018-02-07 11:10:00,30.31,30.4,30.29,30.35,343777.0,24.5238,24.5966,24.5076,24.5561,343777.0
2018-02-07 11:20:00,30.34,30.36,30.27,30.29,113032.0,24.548,24.5642,24.4914,24.5076,113032.0
2018-02-07 11:30:00,30.28,30.28,30.15,30.28,174212.0,24.4995,24.4995,24.3943,24.4995,174212.0
2018-02-07 11:40:00,30.27,30.29,30.22,30.22,124278.0,24.4914,24.5076,24.451,24.451,124278.0
2018-02-07 11:50:00,30.22,30.29,30.2,30.26,160602.0,24.451,24.5076,24.4348,24.4833,160602.0
2018-02-07 12:00:00,30.26,30.28,30.23,30.26,220781.0,24.4833,24.4995,24.459,24.4833,220781.0
2018-02-07 12:10:00,30.26,30.3,30.23,30.26,243776.0,24.4833,24.5157,24.459,24.4833,243776.0
2018-02-07 12:20:00,30.25,30.28,30.21,30.27,125687.0,24.4752,24.4995,24.4429,24.4914,125687.0
2018-02-07 12:30:00,30.27,30.29,30.14,30.16,112648.0,24.4914,24.5076,24.3862,24.4024,112648.0
2018-02-07 12:40:00,30.17,30.26,30.16,30.18,106806.0,24.4105,24.4833,24.4024,24.4186,106806.0
2018-02-07 12:50:00,30.17,30.23,30.17,30.18,73532.0,24.4105,24.459,24.4105,24.4186,73532.0
2018-02-07 13:00:00,30.19,30.25,30.1,30.16,190366.0,24.4267,24.4752,24.3539,24.4024,190366.0
2018-02-07 13:10:00,30.17,30.19,29.98,30.1,329547.0,24.4105,24.4267,24.2568,24.3539,329547.0
2018-02-07 13:20:00,30.11,30.12,29.96,30.07,111772.0,24.362,24.37,24.2406,24.3296,111772.0
2018-02-07 13:30:00,30.07,30.12,30.0,30.07,209460.0,24.3296,24.37,24.273,24.3296,209460.0
2018-02-07 13:40:00,30.07,30.21,30.07,30.13,75911.0,24.3296,24.4429,24.3296,24.3781,75911.0
2018-02-07 13:50:00,30.13,30.15,30.07,30.13,60800.0,24.3781,24.3943,24.3296,24.3781,60800.0
2018-02-07 14:00:00,30.12,30.12,29.97,29.99,93384.0,24.37,24.37,24.2487,24.2649,93384.0
2018-02-07 14:10:00,30.0,30.09,30.0,30.08,61534.0,24.273,24.3458,24.273,24.3377,61534.0
2018-02-07 14:20:00,30.08,30.18,30.08,30.18,75891.0,24.3377,24.4186,24.3377,24.4186,75891.0
2018-02-07 14:30:00,30.17,30.17,30.1,30.1,111250.0,24.4105,24.4105,24.3539,24.3539,111250.0
2018-02-07 14:40:00,30.09,30.11,29.95,29.96,114116.0,24.3458,24.362,24.2325,24.2406,114116.0
2018-02-07 14:50:00,29.96,30.04,29.91,30.04,94099.0,24.2406,24.3053,24.2001,24.3053,94099.0
2018-02-07 15:00:00,30.03,30.11,30.01,30.07,230291.0,24.2972,24.362,24.281,24.3296,230291.0
2018-02-07 15:10:00,30.07,30.12,30.05,30.07,185202.0,24.3296,24.37,24.3134,24.3296,185202.0
2018-02-07 15:20:00,30.06,30.15,30.05,30.11,194550.0,24.3215,24.3943,24.3134,24.362,194550.0
2018-02-07 15:30:00,30.11,30.16,30.07,30.1,553536.0,24.362,24.4024,24.3296,24.3539,553536.0
2018-02-07 15:40:00,30.1,30.13,29.95,29.96,622912.0,24.3539,24.3781,24.2325,24.2406,622912.0
2018-02-07 15:50:00,29.96,30.0,29.81,29.82,853830.0,24.2406,24.273,24.1192,24.1273,853830.0
2018-02-08 09:30:00,29.83,29.87,29.69,29.75,283207.0,24.1354,24.1678,24.0221,24.0707,283207.0
2018-02-08 09:40:00,29.76,29.77,29.59,29.69,183379.0,24.0788,24.0869,23.9412,24.0221,183379.0
2018-02-08 09:50:00,29.68,29.8,29.67,29.72,146551.0,24.014,24.1111,24.006,24.0464,146551.0
2018-02-08 10:00:00,29.71,29.77,29.6,29.75,146464.0,24.0383,24.0869,23.9493,24.0707,146464.0
2018-02-08 10:10:00,29.75,29.75,29.64,29.67,151563.0,24.0707,24.0707,23.9817,24.006,151563.0
2018-02-08 10:20:00,29.67,29.75,29.63,29.68,137470.0,24.006,24.0707,23.9736,24.014,137470.0
2018-02-08 10:30:00,29.67,29.71,29.57,29.6,366381.0,24.006,24.0383,23.925,23.9493,366381.0
2018-02-08 10:40:00,29.6,29.6,29.46,29.51,224501.0,23.9493,23.9493,23.836,23.8765,224501.0
2018-02-08 10:50:00,29.51,29.51,29.33,29.4,238898.0,23.8765,23.8765,23.7309,23.7875,238898.0
2018-02-08 11:00:00,29.39,29.49,29.36,29.39,171325.0,23.7794,23.8603,23.7551,23.7794,171325.0
2018-02-08 11:10:00,29.39,29.4,29.29,29.37,189323.0,23.7794,23.7875,23.6985,23.7632,189323.0
2018-02-08 11:20:00,29.36,29.37,29.21,29.29,229588.0,23.7551,23.7632,23.6338,23.6985,229588.0
2018-02-08 11:30:00,29.3,29.47,29.27,29.42,137762.0,23.7066,23.8441,23.6823,23.8037,137762.0
2018-02-08 11:40:00,29.42,29.42,29.33,29.39,177593.0,23.8037,23.8037,23.7309,23.7794,177593.0
2018-02-08 11:50:00,29.4,29.56,29.39,29.4,127677.0,23.7875,23.917,23.7794,23.7875,127677.0
2018-02-08 12:00:00,29.39,29.44,29.35,29.35,84148.0,23.7794,23.8199,23.747,23.747,84148.0
2018-02-08 12:10:00,29.35,29.4,29.34,29.38,163370.0,23.747,23.7875,23.739,23.7713,163370.0
2018-02-08 12:20:00,29.37,29.37,29.09,29.13,512219.0,23.7632,23.7632,23.5367,23.569,512219.0
2018-02-08 12:30:00,29.15,29.24,29.08,29.21,227284.0,23.5852,23.658,23.5286,23.6338,227284.0
2018-02-08 12:40:00,29.22,29.31,29.11,29.16,155062.0,23.6419,23.7147,23.5529,23.5933,155062.0
2018-02-08 12:50:00,29.15,29.15,28.93,29.08,221822.0,23.5852,23.5852,23.4072,23.5286,221822.0
2018-02-08 13:00:00,29.07,29.19,28.98,29.14,173360.0,23.5205,23.6176,23.4477,23.5771,173360.0
2018-02-08 13:10:00,29.13,29.31,29.1,29.25,171068.0,23.569,23.7147,23.5448,23.6661,171068.0
2018-02-08 13:20:00,29.24,29.34,29.17,29.17,121028.0,23.658,23.739,23.6014,23.6014,121028.0
2018-02-08 13:30:00,29.16,29.33,29.15,29.32,89260.0,23.5933,23.7309,23.5852,23.7228,89260.0
2018-02-08 13:40:00,29.33,29.41,29.29,29.3,178715.0,23.7309,23.7956,23.6985,23.7066,178715.0
2018-02-08 13:50:00,29.31,29.39,29.25,29.3,81621.0,23.7147,23.7794,23.6661,23.7066,81621.0
2018-02-08 14:00:00,29.29,29.3,29.15,29.22,119463.0,23.6985,23.7066,23.5852,23.6419,119463.0
2018-02-08 14:10:00,29.23,29.31,29.18,29.25,144632.0,23.6499,23.7147,23.6095,23.6661,144632.0
2018-02-08 14:20:00,29.26,29.29,29.1,29.12,102393.0,23.6742,23.6985,23.5448,23.5609,102393.0
2018-02-08 14:30:00,29.11,29.13,29.01,29.13,138619.0,23.5529,23.569,23.4719,23.569,138619.0
2018-02-08 14:40:00,29.13,29.15,29.05,29.12,111150.0,23.569,23.5852,23.5043,23.5609,111150.0
2018-02-08 14:50:00,29.12,29.12,28.98,29.02,130223.0,23.5609,23.5609,23.4477,23.48,130223.0
2018-02-08 15:00:00,29.02,29.09,28.97,28.97,267916.0,23.48,23.5367,23.4396,23.4396,267916.0
2018-02-08 15:10:00,28.96,28.99,28.89,28.95,169855.0,23.4315,23.4558,23.3749,23.4234,169855.0
2018-02-08 15:20:00,28.96,29.12,28.9,29.01,215092.0,23.4315,23.5609,23.3829,23.4719,215092.0
2018-02-08 15:30:00,29.0,29.06,28.85,28.88,295607.0,23.4639,23.5124,23.3425,23.3668,295607.0
2018-02-08 15:40:00,28.88,28.96,28.75,28.76,512692.0,23.3668,23.4315,23.2616,23.2697,512692.0
2018-02-08 15:50:00,28.76,28.78,28.45,28.46,933994.0,23.2697,23.2859,23.0189,23.0269,933994.0
2018-02-09 09:30:00,28.75,28.95,28.74,28.81,380393.0,23.2616,23.4234,23.2535,23.3101,380393.0
2018-02-09 09:40:00,28.81,28.93,28.74,28.79,303988.0,23.3101,23.4072,23.2535,23.2939,303988.0
2018-02-09 09:50:00,28.79,28.91,28.75,28.8,185431.0,23.2939,23.391,23.2616,23.302,185431.0
2018-02-09 10:00:00,28.8,28.82,28.58,28.68,211500.0,23.302,23.3182,23.124,23.2049,211500.0
2018-02-09 10:10:00,28.68,28.7,28.56,28.63,202878.0,23.2049,23.2211,23.1079,23.1645,202878.0
2018-02-09 10:20:00,28.63,28.67,28.47,28.48,192521.0,23.1645,23.1969,23.035,23.0431,192521.0
2018-02-09 10:30:00,28.48,28.49,28.37,28.39,274755.0,23.0431,23.0512,22.9541,22.9703,274755.0
2018-02-09 10:40:00,28.38,28.39,28.11,28.2,251049.0,22.9622,22.9703,22.7438,22.8166,251049.0
2018-02-09 10:50:00,28.2,28.46,28.17,28.34,263216.0,22.8166,23.0269,22.7923,22.9299,263216.0
2018-02-09 11:00:00,28.35,28.52,28.31,28.41,235681.0,22.9379,23.0755,22.9056,22.9865,235681.0
2018-02-09 11:10:00,28.4,28.45,28.28,28.33,177015.0,22.9784,23.0189,22.8813,22.9218,177015.0
2018-02-09 11:20:00,28.34,28.41,28.29,28.31,252457.0,22.9299,22.9865,22.8894,22.9056,252457.0
2018-02-09 11:30:00,28.3,28.45,28.29,28.39,157948.0,22.8975,23.0189,22.8894,22.9703,157948.0
2018-02-09 11:40:00,28.39,28.43,28.32,28.32,207794.0,22.9703,23.0027,22.9137,22.9137,207794.0
2018-02-09 11:50:00,28.32,28.35,28.22,28.22,129085.0,22.9137,22.9379,22.8328,22.8328,129085.0
2018-02-09 12:00:00,28.24,28.27,28.03,28.04,221302.0,22.8489,22.8732,22.679,22.6871,221302.0
2018-02-09 12:10:00,28.04,28.16,28.02,28.08,149059.0,22.6871,22.7842,22.6709,22.7195,149059.0
2018-02-09 12:20:00,28.08,28.24,28.04,28.07,163471.0,22.7195,22.8489,22.6871,22.7114,163471.0
2018-02-09 12:30:00,28.07,28.12,27.96,27.99,237819.0,22.7114,22.7519,22.6224,22.6467,237819.0
2018-02-09 12:40:00,27.98,28.0,27.89,27.94,144315.0,22.6386,22.6548,22.5658,22.6062,144315.0
2018-02-09 12:50:00,27.93,28.25,27.9,28.24,198179.0,22.5981,22.857,22.5738,22.8489,198179.0
2018-02-09 13:00:00,28.24,28.25,28.05,28.05,132616.0,22.8489,22.857,22.6952,22.6952,132616.0
2018-02-09 13:10:00,28.04,28.08,27.94,28.07,118537.0,22.6871,22.7195,22.6062,22.7114,118537.0
2018-02-09 13:20:00,28.09,28.11,27.91,27.94,158128.0,22.7276,22.7438,22.5819,22.6062,158128.0
2018-02-09 13:30:00,27.94,27.99,27.82,27.87,226209.0,22.6062,22.6467,22.5091,22.5496,226209.0
2018-02-09 13:40:00,27.86,28.12,27.86,28.11,179654.0,22.5415,22.7519,22.5415,22.7438,179654.0
2018-02-09 13:50:00,28.1,28.29,28.08,28.14,196792.0,22.7357,22.8894,22.7195,22.768,196792.0
2018-02-09 14:00:00,28.13,28.43,28.12,28.42,332094.0,22.7599,23.0027,22.7519,22.9946,332094.0
2018-02-09 14:10:00,28.42,28.64,28.41,28.6,482735.0,22.9946,23.1726,22.9865,23.1402,482735.0
2018-02-09 14:20:00,28.6,28.74,28.53,28.54,365816.0,23.1402,23.2535,23.0836,23.0917,365816.0
2018-02-09 14:30:00,28.54,28.66,28.49,28.65,376688.0,23.0917,23.1888,23.0512,23.1807,376688.0
2018-02-09 14:40:00,28.65,28.7,28.52,28.56,241251.0,23.1807,23.2211,23.0755,23.1079,241251.0
2018-02-09 14:50:00,28.56,28.67,28.52,28.54,209567.0,23.1079,23.1969,23.0755,23.0917,209567.0
2018-02-09 15:00:00,28.54,28.56,28.34,28.4,294623.0,23.0917,23.1079,22.9299,22.9784,294623.0
2018-02-09 15:10:00,28.4,28.57,28.37,28.54,392761.0,22.9784,23.1159,22.9541,23.0917,392761.0
2018-02-09 15:20:00,28.55,28.65,28.48,28.57,165727.0,23.0998,23.1807,23.0431,23.1159,165727.0
2018-02-09 15:30:00,28.57,28.72,28.56,28.64,332664.0,23.1159,23.2373,23.1079,23.1726,332664.0
2018-02-09 15:40:00,28.65,28.93,28.65,28.88,644285.0,23.1807,23.4072,23.1807,23.3668,644285.0
2018-02-09 15:50:00,28.88,29.05,28.7,28.77,987080.0,23.3668,23.5043,23.2211,23.2778,987080.0
2018-02-12 09:30:00,29.12,29.4,29.07,29.31,403142.0,23.5609,23.7875,23.5205,23.7147,403142.0
2018-02-12 09:40:00,29.32,29.47,29.27,29.28,503017.0,23.7228,23.8441,23.6823,23.6904,503017.0
2018-02-12 09:50:00,29.28,29.3,29.22,29.25,195652.0,23.6904,23.7066,23.6419,23.6661,195652.0
2018-02-12 10:00:00,29.25,29.4,29.23,29.23,314922.0,23.6661,23.7875,23.6499,23.6499,314922.0
2018-02-12 10:10:00,29.23,29.27,29.1,29.11,104701.0,23.6499,23.6823,23.5448,23.5529,104701.0
2018-02-12 10:20:00,29.1,29.12,29.01,29.12,157663.0,23.5448,23.5609,23.4719,23.5609,157663.0
2018-02-12 10:30:00,29.13,29.24,29.05,29.17,113148.0,23.569,23.658,23.5043,23.6014,113148.0
2018-02-12 10:40:00,29.18,29.28,29.1,29.28,190080.0,23.6095,23.6904,23.5448,23.6904,190080.0
2018-02-12 10:50:00,29.28,29.29,29.15,29.22,73886.0,23.6904,23.6985,23.5852,23.6419,73886.0
2018-02-12 11:00:00,29.22,29.24,29.11,29.19,110641.0,23.6419,23.658,23.5529,23.6176,110641.0
2018-02-12 11:10:00,29.19,29.31,29.15,29.3,188609.0,23.6176,23.7147,23.5852,23.7066,188609.0
2018-02-12 11:20:00,29.3,29.37,29.29,29.32,251616.0,23.7066,23.7632,23.6985,23.7228,251616.0
2018-02-12 11:30:00,29.31,29.34,29.22,29.34,189428.0,23.7147,23.739,23.6419,23.739,189428.0
2018-02-12 11:40:00,29.34,29.36,29.3,29.33,73219.0,23.739,23.7551,23.7066,23.7309,73219.0
2018-02-12 11:50:00,29.32,29.41,29.29,29.41,77621.0,23.7228,23.7956,23.6985,23.7956,77621.0
2018-02-12 12:00:00,29.41,29.41,29.32,29.37,93776.0,23.7956,23.7956,23.7228,23.7632,93776.0
2018-02-12 12:10:00,29.38,29.48,29.37,29.46,108157.0,23.7713,23.8522,23.7632,23.836,108157.0
2018-02-12 12:20:00,29.47,29.47,29.39,29.43,86216.0,23.8441,23.8441,23.7794,23.8118,86216.0
2018-02-12 12:30:00,29.42,29.42,29.35,29.39,82102.0,23.8037,23.8037,23.747,23.7794,82102.0
2018-02-12 12:40:00,29.39,29.39,29.33,29.33,82684.0,23.7794,23.7794,23.7309,23.7309,82684.0
2018-02-12 12:50:00,29.33,29.41,29.33,29.36,54080.0,23.7309,23.7956,23.7309,23.7551,54080.0
2018-02-12 13:00:00,29.36,29.39,29.31,29.32,53915.0,23.7551,23.7794,23.7147,23.7228,53915.0
2018-02-12 13:10:00,29.33,29.37,29.32,29.34,103957.0,23.7309,23.7632,23.7228,23.739,103957.0
2018-02-12 13:20:00,29.33,29.37,29.31,29.36,63058.0,23.7309,23.7632,23.7147,23.7551,63058.0
2018-02-12 13:30:00,29.36,29.36,29.3,29.33,46907.0,23.7551,23.7551,23.7066,23.7309,46907.0
2018-02-12 13:40:00,29.33,29.34,29.3,29.31,163452.0,23.7309,23.739,23.7066,23.7147,163452.0
2018-02-12 13:50:00,29.32,29.47,29.32,29.41,443132.0,23.7228,23.8441,23.7228,23.7956,443132.0
2018-02-12 14:00:00,29.42,29.43,29.35,29.37,294949.0,23.8037,23.8118,23.747,23.7632,294949.0
2018-02-12 14:10:00,29.38,29.42,29.37,29.42,376411.0,23.7713,23.8037,23.7632,23.8037,376411.0
2018-02-12 14:20:00,29.41,29.52,29.41,29.5,90844.0,23.7956,23.8846,23.7956,23.8684,90844.0
2018-02-12 14:30:00,29.5,29.55,29.48,29.52,226326.0,23.8684,23.9089,23.8522,23.8846,226326.0
2018-02-12 14:40:00,29.53,29.56,29.47,29.47,115871.0,23.8927,23.917,23.8441,23.8441,115871.0
2018-02-12 14:50:00,29.47,29.51,29.42,29.5,395759.0,23.8441,23.8765,23.8037,23.8684,395759.0
2018-02-12 15:00:00,29.51,29.53,29.48,29.53,150549.0,23.8765,23.8927,23.8522,23.8927,150549.0
2018-02-12 15:10:00,29.53,29.63,29.51,29.58,102612.0,23.8927,23.9736,23.8765,23.9331,102612.0
2018-02-12 15:20:00,29.59,29.62,29.52,29.54,98056.0,23.9412,23.9655,23.8846,23.9008,98056.0
2018-02-12 15:30:00,29.54,29.58,29.41,29.45,393776.0,23.9008,23.9331,23.7956,23.828,393776.0
2018-02-12 15:40:00,29.46,29.5,29.31,29.41,353258.0,23.836,23.8684,23.7147,23.7956,353258.0
2018-02-12 15:50:00,29.41,29.53,29.4,29.46,948994.0,23.7956,23.8927,23.7875,23.836,948994.0
2018-02-13 09:30:00,29.35,29.43,29.19,29.43,247385.0,23.747,23.8118,23.6176,23.8118,247385.0
2018-02-13 09:40:00,29.42,29.46,29.25,29.27,196869.0,23.8037,23.836,23.6661,23.6823,196869.0
2018-02-13 09:50:00,29.27,29.3,29.23,29.28,124823.0,23.6823,23.7066,23.6499,23.6904,124823.0
2018-02-13 10:00:00,29.27,29.32,29.2,29.22,109531.0,23.6823,23.7228,23.6257,23.6419,109531.0
2018-02-13 10:10:00,29.23,29.32,29.22,29.3,103450.0,23.6499,23.7228,23.6419,23.7066,103450.0
2018-02-13 10:20:00,29.3,29.36,29.3,29.3,97932.0,23.7066,23.7551,23.7066,23.7066,97932.0
2018-02-13 10:30:00,29.3,29.31,29.21,29.27,127720.0,23.7066,23.7147,23.6338,23.6823,127720.0
2018-02-13 10:40:00,29.28,29.33,29.23,29.33,196325.0,23.6904,23.7309,23.6499,23.7309,196325.0
2018-02-13 10:50:00,29.33,29.36,29.32,29.33,54796.0,23.7309,23.7551,23.7228,23.7309,54796.0
2018-02-13 11:00:00,29.33,29.34,29.25,29.26,171807.0,23.7309,23.739,23.6661,23.6742,171807.0
2018-02-13 11:10:00,29.27,29.3,29.25,29.29,59466.0,23.6823,23.7066,23.6661,23.6985,59466.0
2018-02-13 11:20:00,29.29,29.3,29.22,29.22,83079.0,23.6985,23.7066,23.6419,23.6419,83079.0
2018-02-13 11:30:00,29.22,29.24,29.17,29.21,74584.0,23.6419,23.658,23.6014,23.6338,74584.0
2018-02-13 11:40:00,29.21,29.25,29.19,29.24,51059.0,23.6338,23.6661,23.6176,23.658,51059.0
2018-02-13 11:50:00,29.24,29.25,29.19,29.21,70013.0,23.658,23.6661,23.6176,23.6338,70013.0
2018-02-13 12:00:00,29.21,29.22,29.16,29.18,106401.0,23.6338,23.6419,23.5933,23.6095,106401.0
2018-02-13 12:10:00,29.19,29.27,29.18,29.25,69688.0,23.6176,23.6823,23.6095,23.6661,69688.0
2018-02-13 12:20:00,29.26,29.27,29.2,29.21,95979.0,23.6742,23.6823,23.6257,23.6338,95979.0
2018-02-13 12:30:00,29.21,29.22,29.15,29.17,88566.0,23.6338,23.6419,23.5852,23.6014,88566.0
2018-02-13 12:40:00,29.17,29.2,29.16,29.19,119899.0,23.6014,23.6257,23.5933,23.6176,119899.0
2018-02-13 12:50:00,29.19,29.2,29.14,29.15,91753.0,23.6176,23.6257,23.5771,23.5852,91753.0
2018-02-13 13:00:00,29.16,29.17,29.15,29.16,80586.0,23.5933,23.6014,23.5852,23.5933,80586.0
2018-02-13 13:10:00,29.16,29.22,29.12,29.21,147454.0,23.5933,23.6419,23.5609,23.6338,147454.0
2018-02-13 13:20:00,29.21,29.27,29.21,29.23,65044.0,23.6338,23.6823,23.6338,23.6499,65044.0
2018-02-13 13:30:00,29.23,29.3,29.22,29.3,94004.0,23.6499,23.7066,23.6419,23.7066,94004.0
2018-02-13 13:40:00,29.29,29.3,29.25,29.27,63855.0,23.6985,23.7066,23.6661,23.6823,63855.0
2018-02-13 13:50:00,29.27,29.28,29.24,29.25,94987.0,23.6823,23.6904,23.658,23.6661,94987.0
2018-02-13 14:00:00,29.26,29.31,29.25,29.3,82620.0,23.6742,23.7147,23.6661,23.7066,82620.0
2018-02-13 14:10:00,29.31,29.35,29.29,29.3,121300.0,23.7147,23.747,23.6985,23.7066,121300.0
2018-02-13 14:20:00,29.3,29.32,29.27,29.27,57865.0,23.7066,23.7228,23.6823,23.6823,57865.0
2018-02-13 14:30:00,29.27,29.28,29.23,29.24,74697.0,23.6823,23.6904,23.6499,23.658,74697.0
2018-02-13 14:40:00,29.23,29.25,29.2,29.25,67286.0,23.6499,23.6661,23.6257,23.6661,67286.0
2018-02-13 14:50:00,29.25,29.3,29.24,29.27,70212.0,23.6661,23.7066,23.658,23.6823,70212.0
2018-02-13 15:00:00,29.27,29.28,29.22,29.26,88022.0,23.6823,23.6904,23.6419,23.6742,88022.0
2018-02-13 15:10:00,29.25,29.28,29.21,29.26,139711.0,23.6661,23.6904,23.6338,23.6742,139711.0
2018-02-13 15:20:00,29.26,29.3,29.23,29.28,85120.0,23.6742,23.7066,23.6499,23.6904,85120.0
2018-02-13 15:30:00,29.27,29.33,29.26,29.32,156449.0,23.6823,23.7309,23.6742,23.7228,156449.0
2018-02-13 15:40:00,29.31,29.32,29.2,29.25,389175.0,23.7147,23.7228,23.6257,23.6661,389175.0
2018-02-13 15:50:00,29.25,29.27,29.22,29.23,472082.0,23.6661,23.6823,23.6419,23.6499,472082.0
2018-02-14 09:30:00,29.0,29.28,29.0,29.16,208662.0,23.4639,23.6904,23.4639,23.5933,208662.0
2018-02-14 09:40:00,29.17,29.24,29.15,29.2,72216.0,23.6014,23.658,23.5852,23.6257,72216.0
2018-02-14 09:50:00,29.2,29.24,29.12,29.14,176592.0,23.6257,23.658,23.5609,23.5771,176592.0
2018-02-14 10:00:00,29.15,29.21,29.1,29.2,151595.0,23.5852,23.6338,23.5448,23.6257,151595.0
2018-02-14 10:10:00,29.2,29.31,29.2,29.3,165943.0,23.6257,23.7147,23.6257,23.7066,165943.0
2018-02-14 10:20:00,29.3,29.42,29.3,29.35,223113.0,23.7066,23.8037,23.7066,23.747,223113.0
2018-02-14 10:30:00,29.35,29.42,29.31,29.42,190494.0,23.747,23.8037,23.7147,23.8037,190494.0
2018-02-14 10:40:00,29.43,29.43,29.35,29.35,187624.0,23.8118,23.8118,23.747,23.747,187624.0
2018-02-14 10:50:00,29.35,29.38,29.34,29.37,127679.0,23.747,23.7713,23.739,23.7632,127679.0
2018-02-14 11:00:00,29.37,29.4,29.32,29.34,163632.0,23.7632,23.7875,23.7228,23.739,163632.0
2018-02-14 11:10:00,29.34,29.4,29.32,29.4,100784.0,23.739,23.7875,23.7228,23.7875,100784.0
2018-02-14 11:20:00,29.39,29.41,29.36,29.39,56318.0,23.7794,23.7956,23.7551,23.7794,56318.0
2018-02-14 11:30:00,29.39,29.4,29.32,29.35,75438.0,23.7794,23.7875,23.7228,23.747,75438.0
2018-02-14 11:40:00,29.35,29.37,29.3,29.3,84035.0,23.747,23.7632,23.7066,23.7066,84035.0
2018-02-14 11:50:00,29.29,29.31,29.28,29.29,56597.0,23.6985,23.7147,23.6904,23.6985,56597.0
2018-02-14 12:00:00,29.3,29.34,29.29,29.31,57705.0,23.7066,23.739,23.6985,23.7147,57705.0
2018-02-14 12:10:00,29.31,29.34,29.29,29.3,36105.0,23.7147,23.739,23.6985,23.7066,36105.0
2018-02-14 12:20:00,29.29,29.38,29.29,29.38,79912.0,23.6985,23.7713,23.6985,23.7713,79912.0
2018-02-14 12:30:00,29.37,29.39,29.34,29.35,67496.0,23.7632,23.7794,23.739,23.747,67496.0
2018-02-14 12:40:00,29.35,29.35,29.32,29.33,42912.0,23.747,23.747,23.7228,23.7309,42912.0
2018-02-14 12:50:00,29.34,29.48,29.33,29.48,252575.0,23.739,23.8522,23.7309,23.8522,252575.0
2018-02-14 13:00:00,29.48,29.56,29.45,29.52,139376.0,23.8522,23.917,23.828,23.8846,139376.0
2018-02-14 13:10:00,29.53,29.53,29.49,29.5,108794.0,23.8927,23.8927,23.8603,23.8684,108794.0
2018-02-14 13:20:00,29.51,29.57,29.48,29.48,127985.0,23.8765,23.925,23.8522,23.8522,127985.0
2018-02-14 13:30:00,29.48,29.54,29.48,29.53,116490.0,23.8522,23.9008,23.8522,23.8927,116490.0
2018-02-14 13:40:00,29.53,29.61,29.49,29.6,112123.0,23.8927,23.9574,23.8603,23.9493,112123.0
2018-02-14 13:50:00,29.6,29.6,29.55,29.57,67126.0,23.9493,23.9493,23.9089,23.925,67126.0
2018-02-14 14:00:00,29.57,29.61,29.55,29.59,233161.0,23.925,23.9574,23.9089,23.9412,233161.0
2018-02-14 14:10:00,29.6,29.65,29.6,29.63,88112.0,23.9493,23.9898,23.9493,23.9736,88112.0
2018-02-14 14:20:00,29.64,29.65,29.52,29.53,79190.0,23.9817,23.9898,23.8846,23.8927,79190.0
2018-02-14 14:30:00,29.53,29.57,29.51,29.56,49624.0,23.8927,23.925,23.8765,23.917,49624.0
2018-02-14 14:40:00,29.57,29.58,29.51,29.55,74951.0,23.925,23.9331,23.8765,23.9089,74951.0
2018-02-14 14:50:00,29.55,29.57,29.54,29.55,69279.0,23.9089,23.925,23.9008,23.9089,69279.0
2018-02-14 15:00:00,29.55,29.61,29.54,29.59,99360.0,23.9089,23.9574,23.9008,23.9412,99360.0
2018-02-14 15:10:00,29.59,29.62,29.57,29.62,158972.0,23.9412,23.9655,23.925,23.9655,158972.0
2018-02-14 15:20:00,29.62,29.62,29.55,29.55,170853.0,23.9655,23.9655,23.9089,23.9089,170853.0
2018-02-14 15:30:00,29.55,29.56,29.52,29.52,278680.0,23.9089,23.917,23.8846,23.8846,278680.0
2018-02-14 15:40:00,29.53,29.54,29.49,29.52,431683.0,23.8927,23.9008,23.8603,23.8846,431683.0
2018-02-14 15:50:00,29.52,29.59,29.51,29.53,621559.0,23.8846,23.9412,23.8765,23.8927,621559.0
2018-02-15 09:30:00,29.84,29.87,29.7,29.75,184859.0,24.1435,24.1678,24.0302,24.0707,184859.0
2018-02-15 09:40:00,29.75,29.75,29.62,29.65,86009.0,24.0707,24.0707,23.9655,23.9898,86009.0
2018-02-15 09:50:00,29.66,29.67,29.58,29.59,139755.0,23.9979,24.006,23.9331,23.9412,139755.0
2018-02-15 10:00:00,29.6,29.66,29.58,29.62,186557.0,23.9493,23.9979,23.9331,23.9655,186557.0
2018-02-15 10:10:00,29.63,29.64,29.53,29.55,166697.0,23.9736,23.9817,23.8927,23.9089,166697.0
2018-02-15 10:20:00,29.54,29.6,29.54,29.59,133390.0,23.9008,23.9493,23.9008,23.9412,133390.0
2018-02-15 10:30:00,29.59,29.65,29.54,29.54,109684.0,23.9412,23.9898,23.9008,23.9008,109684.0
2018-02-15 10:40:00,29.54,29.56,29.49,29.5,103197.0,23.9008,23.917,23.8603,23.8684,103197.0
2018-02-15 10:50:00,29.49,29.53,29.42,29.42,105052.0,23.8603,23.8927,23.8037,23.8037,105052.0
2018-02-15 11:00:00,29.41,29.47,29.36,29.46,97700.0,23.7956,23.8441,23.7551,23.836,97700.0
2018-02-15 11:10:00,29.46,29.48,29.4,29.42,147549.0,23.836,23.8522,23.7875,23.8037,147549.0
2018-02-15 11:20:00,29.43,29.5,29.42,29.49,90961.0,23.8118,23.8684,23.8037,23.8603,90961.0
2018-02-15 11:30:00,29.49,29.49,29.43,29.45,88896.0,23.8603,23.8603,23.8118,23.828,88896.0
2018-02-15 11:40:00,29.45,29.47,29.39,29.43,109493.0,23.828,23.8441,23.7794,23.8118,109493.0
2018-02-15 11:50:00,29.42,29.46,29.41,29.42,82766.0,23.8037,23.836,23.7956,23.8037,82766.0
2018-02-15 12:00:00,29.42,29.45,29.39,29.45,112403.0,23.8037,23.828,23.7794,23.828,112403.0
2018-02-15 12:10:00,29.45,29.46,29.42,29.42,63682.0,23.828,23.836,23.8037,23.8037,63682.0
2018-02-15 12:20:00,29.43,29.43,29.38,29.39,98249.0,23.8118,23.8118,23.7713,23.7794,98249.0
2018-02-15 12:30:00,29.39,29.42,29.38,29.42,135390.0,23.7794,23.8037,23.7713,23.8037,135390.0
2018-02-15 12:40:00,29.42,29.42,29.39,29.4,93619.0,23.8037,23.8037,23.7794,23.7875,93619.0
2018-02-15 12:50:00,29.4,29.42,29.39,29.41,90854.0,23.7875,23.8037,23.7794,23.7956,90854.0
2018-02-15 13:00:00,29.42,29.44,29.4,29.44,200298.0,23.8037,23.8199,23.7875,23.8199,200298.0
2018-02-15 13:10:00,29.44,29.5,29.43,29.49,182457.0,23.8199,23.8684,23.8118,23.8603,182457.0
2018-02-15 13:20:00,29.48,29.49,29.42,29.42,81825.0,23.8522,23.8603,23.8037,23.8037,81825.0
2018-02-15 13:30:00,29.43,29.43,29.39,29.4,87279.0,23.8118,23.8118,23.7794,23.7875,87279.0
2018-02-15 13:40:00,29.39,29.47,29.39,29.46,128312.0,23.7794,23.8441,23.7794,23.836,128312.0
2018-02-15 13:50:00,29.46,29.47,29.43,29.43,119258.0,23.836,23.8441,23.8118,23.8118,119258.0
2018-02-15 14:00:00,29.43,29.51,29.43,29.5,86547.0,23.8118,23.8765,23.8118,23.8684,86547.0
2018-02-15 14:10:00,29.5,29.5,29.46,29.46,88198.0,23.8684,23.8684,23.836,23.836,88198.0
2018-02-15 14:20:00,29.46,29.49,29.46,29.46,122164.0,23.836,23.8603,23.836,23.836,122164.0
2018-02-15 14:30:00,29.47,29.56,29.46,29.56,307057.0,23.8441,23.917,23.836,23.917,307057.0
2018-02-15 14:40:00,29.55,29.61,29.55,29.57,92269.0,23.9089,23.9574,23.9089,23.925,92269.0
2018-02-15 14:50:00,29.58,29.58,29.53,29.54,105404.0,23.9331,23.9331,23.8927,23.9008,105404.0
2018-02-15 15:00:00,29.54,29.55,29.51,29.52,247168.0,23.9008,23.9089,23.8765,23.8846,247168.0
2018-02-15 15:10:00,29.52,29.53,29.49,29.52,180394.0,23.8846,23.8927,23.8603,23.8846,180394.0
2018-02-15 15:20:00,29.52,29.53,29.48,29.49,292441.0,23.8846,23.8927,23.8522,23.8603,292441.0
2018-02-15 15:30:00,29.5,29.51,29.46,29.5,238696.0,23.8684,23.8765,23.836,23.8684,238696.0
2018-02-15 15:40:00,29.5,29.51,29.45,29.51,333387.0,23.8684,23.8765,23.828,23.8765,333387.0
2018-02-15 15:50:00,29.51,29.54,29.49,29.54,971941.0,23.8765,23.9008,23.8603,23.9008,971941.0
2018-02-16 09:30:00,29.45,29.56,29.45,29.52,341161.0,23.828,23.917,23.828,23.8846,341161.0
2018-02-16 09:40:00,29.52,29.52,29.39,29.46,213796.0,23.8846,23.8846,23.7794,23.836,213796.0
2018-02-16 09:50:00,29.46,29.48,29.44,29.46,261331.0,23.836,23.8522,23.8199,23.836,261331.0
2018-02-16 10:00:00,29.46,29.48,29.43,29.46,144776.0,23.836,23.8522,23.8118,23.836,144776.0
2018-02-16 10:10:00,29.46,29.5,29.44,29.49,222717.0,23.836,23.8684,23.8199,23.8603,222717.0
2018-02-16 10:20:00,29.49,29.5,29.45,29.47,340596.0,23.8603,23.8684,23.828,23.8441,340596.0
2018-02-16 10:30:00,29.47,29.5,29.47,29.5,389608.0,23.8441,23.8684,23.8441,23.8684,389608.0
2018-02-16 10:40:00,29.5,29.51,29.47,29.5,344491.0,23.8684,23.8765,23.8441,23.8684,344491.0
2018-02-16 10:50:00,29.5,29.51,29.48,29.49,432207.0,23.8684,23.8765,23.8522,23.8603,432207.0
2018-02-16 11:00:00,29.49,29.57,29.48,29.55,329492.0,23.8603,23.925,23.8522,23.9089,329492.0
2018-02-16 11:10:00,29.55,29.56,29.54,29.55,408195.0,23.9089,23.917,23.9008,23.9089,408195.0
2018-02-16 11:20:00,29.55,29.69,29.54,29.64,198602.0,23.9089,24.0221,23.9008,23.9817,198602.0
2018-02-16 11:30:00,29.64,29.76,29.64,29.76,303858.0,23.9817,24.0788,23.9817,24.0788,303858.0
2018-02-16 11:40:00,29.75,29.75,29.69,29.73,101126.0,24.0707,24.0707,24.0221,24.0545,101126.0
2018-02-16 11:50:00,29.73,29.74,29.69,29.69,137064.0,24.0545,24.0626,24.0221,24.0221,137064.0
2018-02-16 12:00:00,29.7,29.73,29.68,29.69,189690.0,24.0302,24.0545,24.014,24.0221,189690.0
2018-02-16 12:10:00,29.68,29.72,29.68,29.72,121671.0,24.014,24.0464,24.014,24.0464,121671.0
2018-02-16 12:20:00,29.72,29.72,29.68,29.68,85041.0,24.0464,24.0464,24.014,24.014,85041.0
2018-02-16 12:30:00,29.68,29.73,29.67,29.73,272121.0,24.014,24.0545,24.006,24.0545,272121.0
2018-02-16 12:40:00,29.73,29.77,29.71,29.72,141027.0,24.0545,24.0869,24.0383,24.0464,141027.0
2018-02-16 12:50:00,29.72,29.72,29.64,29.68,104098.0,24.0464,24.0464,23.9817,24.014,104098.0
2018-02-16 13:00:00,29.69,29.7,29.64,29.66,137458.0,24.0221,24.0302,23.9817,23.9979,137458.0
2018-02-16 13:10:00,29.66,29.66,29.57,29.59,96543.0,23.9979,23.9979,23.925,23.9412,96543.0
2018-02-16 13:20:00,29.59,29.62,29.55,29.58,101048.0,23.9412,23.9655,23.9089,23.9331,101048.0
2018-02-16 13:30:00,29.59,29.65,29.53,29.64,137239.0,23.9412,23.9898,23.8927,23.9817,137239.0
2018-02-16 13:40:00,29.64,29.67,29.6,29.6,161289.0,23.9817,24.006,23.9493,23.9493,161289.0
2018-02-16 13:50:00,29.59,29.67,29.59,29.66,103501.0,23.9412,24.006,23.9412,23.9979,103501.0
2018-02-16 14:00:00,29.66,29.7,29.64,29.64,97111.0,23.9979,24.0302,23.9817,23.9817,97111.0
2018-02-16 14:10:00,29.64,29.66,29.53,29.57,100495.0,23.9817,23.9979,23.8927,23.925,100495.0
2018-02-16 14:20:00,29.57,29.61,29.52,29.59,81968.0,23.925,23.9574,23.8846,23.9412,81968.0
2018-02-16 14:30:00,29.61,29.61,29.56,29.56,111443.0,23.9574,23.9574,23.917,23.917,111443.0
2018-02-16 14:40:00,29.56,29.57,29.52,29.54,133588.0,23.917,23.925,23.8846,23.9008,133588.0
2018-02-16 14:50:00,29.54,29.58,29.52,29.58,196672.0,23.9008,23.9331,23.8846,23.9331,196672.0
2018-02-16 15:00:00,29.57,29.58,29.53,29.58,164627.0,23.925,23.9331,23.8927,23.9331,164627.0
2018-02-16 15:10:00,29.58,29.58,29.52,29.55,149693.0,23.9331,23.9331,23.8846,23.9089,149693.0
2018-02-16 15:20:00,29.55,29.56,29.53,29.54,201868.0,23.9089,23.917,23.8927,23.9008,201868.0
2018-02-16 15:30:00,29.54,29.55,29.5,29.55,209222.0,23.9008,23.9089,23.8684,23.9089,209222.0
2018-02-16 15:40:00,29.55,29.57,29.49,29.55,346582.0,23.9089,23.925,23.8603,23.9089,346582.0
2018-02-16 15:50:00,29.55,29.57,29.47,29.48,659823.0,23.9089,23.925,23.8441,23.8522,659823.0
2018-02-20 09:30:00,29.43,29.69,29.42,29.65,440838.0,23.8118,24.0221,23.8037,23.9898,440838.0
2018-02-20 09:40:00,29.65,29.76,29.56,29.74,249569.0,23.9898,24.0788,23.917,24.0626,249569.0
2018-02-20 09:50:00,29.75,29.75,29.65,29.69,135434.0,24.0707,24.0707,23.9898,24.0221,135434.0
2018-02-20 10:00:00,29.69,29.72,29.67,29.71,129368.0,24.0221,24.0464,24.006,24.0383,129368.0
2018-02-20 10:10:00,29.71,29.73,29.66,29.69,124751.0,24.0383,24.0545,23.9979,24.0221,124751.0
2018-02-20 10:20:00,29.69,29.7,29.62,29.63,77498.0,24.0221,24.0302,23.9655,23.9736,77498.0
2018-02-20 10:30:00,29.62,29.65,29.55,29.58,104080.0,23.9655,23.9898,23.9089,23.9331,104080.0
2018-02-20 10:40:00,29.59,29.64,29.58,29.61,153880.0,23.9412,23.9817,23.9331,23.9574,153880.0
2018-02-20 10:50:00,29.62,29.62,29.55,29.56,82740.0,23.9655,23.9655,23.9089,23.917,82740.0
2018-02-20 11:00:00,29.57,29.68,29.56,29.68,116003.0,23.925,24.014,23.917,24.014,116003.0
2018-02-20 11:10:00,29.68,29.71,29.67,29.69,118293.0,24.014,24.0383,24.006,24.0221,118293.0
2018-02-20 11:20:00,29.68,29.84,29.68,29.83,290121.0,24.014,24.1435,24.014,24.1354,290121.0
2018-02-20 11:30:00,29.83,29.85,29.78,29.78,92453.0,24.1354,24.1516,24.095,24.095,92453.0
2018-02-20 11:40:00,29.77,29.78,29.72,29.74,103517.0,24.0869,24.095,24.0464,24.0626,103517.0
2018-02-20 11:50:00,29.73,29.76,29.73,29.74,99373.0,24.0545,24.0788,24.0545,24.0626,99373.0
2018-02-20 12:00:00,29.75,29.79,29.74,29.79,162413.0,24.0707,24.103,24.0626,24.103,162413.0
2018-02-20 12:10:00,29.79,29.8,29.77,29.77,143617.0,24.103,24.1111,24.0869,24.0869,143617.0
2018-02-20 12:20:00,29.77,29.82,29.77,29.8,148396.0,24.0869,24.1273,24.0869,24.1111,148396.0
2018-02-20 12:30:00,29.79,29.81,29.77,29.79,84429.0,24.103,24.1192,24.0869,24.103,84429.0
2018-02-20 12:40:00,29.79,29.79,29.74,29.77,79384.0,24.103,24.103,24.0626,24.0869,79384.0
2018-02-20 12:50:00,29.77,29.81,29.76,29.79,288711.0,24.0869,24.1192,24.0788,24.103,288711.0
2018-02-20 13:00:00,29.79,29.81,29.73,29.73,68122.0,24.103,24.1192,24.0545,24.0545,68122.0
2018-02-20 13:10:00,29.73,29.74,29.7,29.73,98668.0,24.0545,24.0626,24.0302,24.0545,98668.0
2018-02-20 13:20:00,29.73,29.77,29.71,29.73,127513.0,24.0545,24.0869,24.0383,24.0545,127513.0
2018-02-20 13:30:00,29.73,29.77,29.72,29.73,60130.0,24.0545,24.0869,24.0464,24.0545,60130.0
2018-02-20 13:40:00,29.74,29.82,29.73,29.81,94473.0,24.0626,24.1273,24.0545,24.1192,94473.0
2018-02-20 13:50:00,29.82,29.82,29.76,29.8,157846.0,24.1273,24.1273,24.0788,24.1111,157846.0
2018-02-20 14:00:00,29.8,29.81,29.74,29.75,88525.0,24.1111,24.1192,24.0626,24.0707,88525.0
2018-02-20 14:10:00,29.75,29.78,29.73,29.77,100976.0,24.0707,24.095,24.0545,24.0869,100976.0
2018-02-20 14:20:00,29.77,29.81,29.74,29.76,222491.0,24.0869,24.1192,24.0626,24.0788,222491.0
2018-02-20 14:30:00,29.77,29.8,29.75,29.8,104268.0,24.0869,24.1111,24.0707,24.1111,104268.0
2018-02-20 14:40:00,29.8,29.8,29.76,29.79,115637.0,24.1111,24.1111,24.0788,24.103,115637.0
2018-02-20 14:50:00,29.79,29.79,29.7,29.7,129631.0,24.103,24.103,24.0302,24.0302,129631.0
2018-02-20 15:00:00,29.71,29.73,29.64,29.65,146337.0,24.0383,24.0545,23.9817,23.9898,146337.0
2018-02-20 15:10:00,29.64,29.67,29.6,29.63,169328.0,23.9817,24.006,23.9493,23.9736,169328.0
2018-02-20 15:20:00,29.62,29.64,29.55,29.63,134200.0,23.9655,23.9817,23.9089,23.9736,134200.0
2018-02-20 15:30:00,29.63,29.72,29.62,29.68,254093.0,23.9736,24.0464,23.9655,24.014,254093.0
2018-02-20 15:40:00,29.68,29.71,29.62,29.71,372679.0,24.014,24.0383,23.9655,24.0383,372679.0
2018-02-20 15:50:00,29.71,29.72,29.63,29.64,749871.0,24.0383,24.0464,23.9736,23.9817,749871.0
2018-02-21 09:30:00,29.65,29.8,29.65,29.74,600287.0,23.9898,24.1111,23.9898,24.0626,600287.0
2018-02-21 09:40:00,29.75,29.75,29.56,29.66,711149.0,24.0707,24.0707,23.917,23.9979,711149.0
2018-02-21 09:50:00,29.65,29.67,29.6,29.63,293260.0,23.9898,24.006,23.9493,23.9736,293260.0
2018-02-21 10:00:00,29.64,29.65,29.52,29.52,230130.0,23.9817,23.9898,23.8846,23.8846,230130.0
2018-02-21 10:10:00,29.53,29.6,29.49,29.53,183219.0,23.8927,23.9493,23.8603,23.8927,183219.0
2018-02-21 10:20:00,29.54,29.54,29.5,29.52,113803.0,23.9008,23.9008,23.8684,23.8846,113803.0
2018-02-21 10:30:00,29.53,29.63,29.53,29.63,75161.0,23.8927,23.9736,23.8927,23.9736,75161.0
2018-02-21 10:40:00,29.63,29.66,29.58,29.6,300202.0,23.9736,23.9979,23.9331,23.9493,300202.0
2018-02-21 10:50:00,29.6,29.62,29.57,29.58,237188.0,23.9493,23.9655,23.925,23.9331,237188.0
2018-02-21 11:00:00,29.58,29.59,29.54,29.54,86999.0,23.9331,23.9412,23.9008,23.9008,86999.0
2018-02-21 11:10:00,29.54,29.55,29.46,29.49,133483.0,23.9008,23.9089,23.836,23.8603,133483.0
2018-02-21 11:20:00,29.49,29.52,29.47,29.52,146527.0,23.8603,23.8846,23.8441,23.8846,146527.0
2018-02-21 11:30:00,29.52,29.52,29.45,29.46,123352.0,23.8846,23.8846,23.828,23.836,123352.0
2018-02-21 11:40:00,29.46,29.5,29.44,29.49,194865.0,23.836,23.8684,23.8199,23.8603,194865.0
2018-02-21 11:50:00,29.48,29.51,29.46,29.48,90126.0,23.8522,23.8765,23.836,23.8522,90126.0
2018-02-21 12:00:00,29.48,29.51,29.46,29.49,81028.0,23.8522,23.8765,23.836,23.8603,81028.0
2018-02-21 12:10:00,29.49,29.55,29.48,29.55,161528.0,23.8603,23.9089,23.8522,23.9089,161528.0
2018-02-21 12:20:00,29.55,29.56,29.51,29.55,191972.0,23.9089,23.917,23.8765,23.9089,191972.0
2018-02-21 12:30:00,29.54,29.58,29.52,29.58,217352.0,23.9008,23.9331,23.8846,23.9331,217352.0
2018-02-21 12:40:00,29.59,29.63,29.56,29.58,133836.0,23.9412,23.9736,23.917,23.9331,133836.0
2018-02-21 12:50:00,29.58,29.63,29.57,29.61,115837.0,23.9331,23.9736,23.925,23.9574,115837.0
2018-02-21 13:00:00,29.61,29.62,29.57,29.57,69118.0,23.9574,23.9655,23.925,23.925,69118.0
2018-02-21 13:10:00,29.58,29.61,29.55,29.6,110908.0,23.9331,23.9574,23.9089,23.9493,110908.0
2018-02-21 13:20:00,29.6,29.61,29.58,29.6,92656.0,23.9493,23.9574,23.9331,23.9493,92656.0
2018-02-21 13:30:00,29.6,29.6,29.58,29.59,92661.0,23.9493,23.9493,23.9331,23.9412,92661.0
2018-02-21 13:40:00,29.59,29.63,29.57,29.63,114224.0,23.9412,23.9736,23.925,23.9736,114224.0
2018-02-21 13:50:00,29.63,29.65,29.59,29.65,587426.0,23.9736,23.9898,23.9412,23.9898,587426.0
2018-02-21 14:00:00,29.64,29.77,29.61,29.71,350983.0,23.9817,24.0869,23.9574,24.0383,350983.0
2018-02-21 14:10:00,29.71,29.77,29.68,29.7,167682.0,24.0383,24.0869,24.014,24.0302,167682.0
2018-02-21 14:20:00,29.7,29.73,29.65,29.66,132742.0,24.0302,24.0545,23.9898,23.9979,132742.0
2018-02-21 14:30:00,29.66,29.68,29.62,29.65,302387.0,23.9979,24.014,23.9655,23.9898,302387.0
2018-02-21 14:40:00,29.66,29.7,29.62,29.62,279695.0,23.9979,24.0302,23.9655,23.9655,279695.0
2018-02-21 14:50:00,29.62,29.67,29.57,29.63,279025.0,23.9655,24.006,23.925,23.9736,279025.0
2018-02-21 15:00:00,29.64,29.65,29.55,29.58,253322.0,23.9817,23.9898,23.9089,23.9331,253322.0
2018-02-21 15:10:00,29.57,29.58,29.5,29.54,268035.0,23.925,23.9331,23.8684,23.9008,268035.0
2018-02-21 15:20:00,29.54,29.57,29.47,29.55,212860.0,23.9008,23.925,23.8441,23.9089,212860.0
2018-02-21 15:30:00,29.55,29.59,29.47,29.47,184592.0,23.9089,23.9412,23.8441,23.8441,184592.0
2018-02-21 15:40:00,29.47,29.52,29.39,29.45,398637.0,23.8441,23.8846,23.7794,23.828,398637.0
2018-02-21 15:50:00,29.45,29.45,29.26,29.28,676166.0,23.828,23.828,23.6742,23.6904,676166.0
2018-02-22 09:30:00,29.33,29.41,29.24,29.36,311773.0,23.7309,23.7956,23.658,23.7551,311773.0
2018-02-22 09:40:00,29.36,29.37,29.31,29.33,166857.0,23.7551,23.7632,23.7147,23.7309,166857.0
2018-02-22 09:50:00,29.32,29.32,29.23,29.26,143276.0,23.7228,23.7228,23.6499,23.6742,143276.0
2018-02-22 10:00:00,29.26,29.28,29.17,29.18,214432.0,23.6742,23.6904,23.6014,23.6095,214432.0
2018-02-22 10:10:00,29.18,29.2,29.07,29.08,196150.0,23.6095,23.6257,23.5205,23.5286,196150.0
2018-02-22 10:20:00,29.08,29.21,29.07,29.2,229914.0,23.5286,23.6338,23.5205,23.6257,229914.0
2018-02-22 10:30:00,29.2,29.27,29.19,29.25,223811.0,23.6257,23.6823,23.6176,23.6661,223811.0
2018-02-22 10:40:00,29.25,29.34,29.24,29.3,143546.0,23.6661,23.739,23.658,23.7066,143546.0
2018-02-22 10:50:00,29.3,29.4,29.3,29.36,261602.0,23.7066,23.7875,23.7066,23.7551,261602.0
2018-02-22 11:00:00,29.36,29.41,29.35,29.39,164653.0,23.7551,23.7956,23.747,23.7794,164653.0
2018-02-22 11:10:00,29.39,29.43,29.37,29.41,161815.0,23.7794,23.8118,23.7632,23.7956,161815.0
2018-02-22 11:20:00,29.41,29.48,29.38,29.47,151291.0,23.7956,23.8522,23.7713,23.8441,151291.0
2018-02-22 11:30:00,29.47,29.5,29.43,29.5,120669.0,23.8441,23.8684,23.8118,23.8684,120669.0
2018-02-22 11:40:00,29.51,29.54,29.49,29.54,136509.0,23.8765,23.9008,23.8603,23.9008,136509.0
2018-02-22 11:50:00,29.54,29.54,29.49,29.5,161072.0,23.9008,23.9008,23.8603,23.8684,161072.0
2018-02-22 12:00:00,29.51,29.51,29.47,29.5,175396.0,23.8765,23.8765,23.8441,23.8684,175396.0
2018-02-22 12:10:00,29.51,29.51,29.48,29.5,87446.0,23.8765,23.8765,23.8522,23.8684,87446.0
2018-02-22 12:20:00,29.5,29.51,29.45,29.45,62630.0,23.8684,23.8765,23.828,23.828,62630.0
2018-02-22 12:30:00,29.46,29.47,29.44,29.45,85940.0,23.836,23.8441,23.8199,23.828,85940.0
2018-02-22 12:40:00,29.45,29.47,29.37,29.38,141499.0,23.828,23.8441,23.7632,23.7713,141499.0
2018-02-22 12:50:00,29.37,29.43,29.33,29.38,166800.0,23.7632,23.8118,23.7309,23.7713,166800.0
2018-02-22 13:00:00,29.38,29.43,29.37,29.38,156804.0,23.7713,23.8118,23.7632,23.7713,156804.0
2018-02-22 13:10:00,29.38,29.39,29.3,29.31,118183.0,23.7713,23.7794,23.7066,23.7147,118183.0
2018-02-22 13:20:00,29.31,29.4,29.31,29.38,112232.0,23.7147,23.7875,23.7147,23.7713,112232.0
2018-02-22 13:30:00,29.39,29.4,29.34,29.37,58543.0,23.7794,23.7875,23.739,23.7632,58543.0
2018-02-22 13:40:00,29.37,29.37,29.29,29.3,109641.0,23.7632,23.7632,23.6985,23.7066,109641.0
2018-02-22 13:50:00,29.29,29.36,29.29,29.3,88042.0,23.6985,23.7551,23.6985,23.7066,88042.0
2018-02-22 14:00:00,29.31,29.37,29.3,29.32,153452.0,23.7147,23.7632,23.7066,23.7228,153452.0
2018-02-22 14:10:00,29.32,29.33,29.29,29.33,86377.0,23.7228,23.7309,23.6985,23.7309,86377.0
2018-02-22 14:20:00,29.33,29.39,29.3,29.37,101040.0,23.7309,23.7794,23.7066,23.7632,101040.0
2018-02-22 14:30:00,29.37,29.38,29.34,29.36,91605.0,23.7632,23.7713,23.739,23.7551,91605.0
2018-02-22 14:40:00,29.36,29.36,29.3,29.33,96352.0,23.7551,23.7551,23.7066,23.7309,96352.0
2018-02-22 14:50:00,29.32,29.32,29.21,29.22,106009.0,23.7228,23.7228,23.6338,23.6419,106009.0
2018-02-22 15:00:00,29.21,29.24,29.16,29.17,127684.0,23.6338,23.658,23.5933,23.6014,127684.0
2018-02-22 15:10:00,29.17,29.29,29.16,29.27,158943.0,23.6014,23.6985,23.5933,23.6823,158943.0
2018-02-22 15:20:00,29.28,29.32,29.25,29.28,106973.0,23.6904,23.7228,23.6661,23.6904,106973.0
2018-02-22 15:30:00,29.28,29.31,29.24,29.28,139767.0,23.6904,23.7147,23.658,23.6904,139767.0
2018-02-22 15:40:00,29.28,29.32,29.17,29.17,300409.0,23.6904,23.7228,23.6014,23.6014,300409.0
2018-02-22 15:50:00,29.18,29.27,29.17,29.21,394699.0,23.6095,23.6823,23.6014,23.6338,394699.0
2018-02-23 09:30:00,29.43,29.46,29.31,29.4,154682.0,23.8118,23.836,23.7147,23.7875,154682.0
2018-02-23 09:40:00,29.41,29.42,29.3,29.32,180137.0,23.7956,23.8037,23.7066,23.7228,180137.0
2018-02-23 09:50:00,29.32,29.41,29.3,29.31,186474.0,23.7228,23.7956,23.7066,23.7147,186474.0
2018-02-23 10:00:00,29.32,29.33,29.27,29.28,115370.0,23.7228,23.7309,23.6823,23.6904,115370.0
2018-02-23 10:10:00,29.28,29.29,29.16,29.19,222658.0,23.6904,23.6985,23.5933,23.6176,222658.0
2018-02-23 10:20:00,29.18,29.27,29.17,29.25,145756.0,23.6095,23.6823,23.6014,23.6661,145756.0
2018-02-23 10:30:00,29.25,29.26,29.21,29.24,142564.0,23.6661,23.6742,23.6338,23.658,142564.0
2018-02-23 10:40:00,29.24,29.31,29.24,29.29,110198.0,23.658,23.7147,23.658,23.6985,110198.0
2018-02-23 10:50:00,29.29,29.3,29.24,29.28,163357.0,23.6985,23.7066,23.658,23.6904,163357.0
2018-02-23 11:00:00,29.28,29.3,29.26,29.28,244307.0,23.6904,23.7066,23.6742,23.6904,244307.0
2018-02-23 11:10:00,29.28,29.3,29.25,29.26,120827.0,23.6904,23.7066,23.6661,23.6742,120827.0
2018-02-23 11:20:00,29.26,29.28,29.23,29.24,86711.0,23.6742,23.6904,23.6499,23.658,86711.0
2018-02-23 11:30:00,29.24,29.25,29.2,29.24,129437.0,23.658,23.6661,23.6257,23.658,129437.0
2018-02-23 11:40:00,29.24,29.24,29.21,29.23,54995.0,23.658,23.658,23.6338,23.6499,54995.0
2018-02-23 11:50:00,29.23,29.3,29.22,29.29,217772.0,23.6499,23.7066,23.6419,23.6985,217772.0
2018-02-23 12:00:00,29.28,29.3,29.26,29.27,135315.0,23.6904,23.7066,23.6742,23.6823,135315.0
2018-02-23 12:10:00,29.27,29.31,29.27,29.28,206465.0,23.6823,23.7147,23.6823,23.6904,206465.0
2018-02-23 12:20:00,29.28,29.3,29.26,29.27,63147.0,23.6904,23.7066,23.6742,23.6823,63147.0
2018-02-23 12:30:00,29.27,29.3,29.26,29.28,49971.0,23.6823,23.7066,23.6742,23.6904,49971.0
2018-02-23 12:40:00,29.28,29.3,29.23,29.3,201723.0,23.6904,23.7066,23.6499,23.7066,201723.0
2018-02-23 12:50:00,29.29,29.35,29.27,29.35,346020.0,23.6985,23.747,23.6823,23.747,346020.0
2018-02-23 13:00:00,29.35,29.35,29.31,29.33,121177.0,23.747,23.747,23.7147,23.7309,121177.0
2018-02-23 13:10:00,29.33,29.33,29.28,29.3,287729.0,23.7309,23.7309,23.6904,23.7066,287729.0
2018-02-23 13:20:00,29.3,29.31,29.29,29.3,151834.0,23.7066,23.7147,23.6985,23.7066,151834.0
2018-02-23 13:30:00,29.3,29.33,29.29,29.3,146193.0,23.7066,23.7309,23.6985,23.7066,146193.0
2018-02-23 13:40:00,29.3,29.31,29.29,29.3,89434.0,23.7066,23.7147,23.6985,23.7066,89434.0
2018-02-23 13:50:00,29.3,29.32,29.28,29.3,112708.0,23.7066,23.7228,23.6904,23.7066,112708.0
2018-02-23 14:00:00,29.3,29.31,29.27,29.3,192340.0,23.7066,23.7147,23.6823,23.7066,192340.0
2018-02-23 14:10:00,29.31,29.34,29.3,29.32,96692.0,23.7147,23.739,23.7066,23.7228,96692.0
2018-02-23 14:20:00,29.31,29.33,29.3,29.31,124658.0,23.7147,23.7309,23.7066,23.7147,124658.0
2018-02-23 14:30:00,29.31,29.33,29.28,29.3,112878.0,23.7147,23.7309,23.6904,23.7066,112878.0
2018-02-23 14:40:00,29.3,29.35,29.29,29.31,160682.0,23.7066,23.747,23.6985,23.7147,160682.0
2018-02-23 14:50:00,29.32,29.35,29.29,29.29,222763.0,23.7228,23.747,23.6985,23.6985,222763.0
2018-02-23 15:00:00,29.3,29.31,29.28,29.29,215086.0,23.7066,23.7147,23.6904,23.6985,215086.0
2018-02-23 15:10:00,29.3,29.3,29.28,29.28,94261.0,23.7066,23.7066,23.6904,23.6904,94261.0
2018-02-23 15:20:00,29.29,29.31,29.26,29.3,419265.0,23.6985,23.7147,23.6742,23.7066,419265.0
2018-02-23 15:30:00,29.3,29.31,29.26,29.29,380863.0,23.7066,23.7147,23.6742,23.6985,380863.0
2018-02-23 15:40:00,29.29,29.31,29.28,29.3,720517.0,23.6985,23.7147,23.6904,23.7066,720517.0
2018-02-23 15:50:00,29.29,29.3,29.26,29.3,872977.0,23.6985,23.7066,23.6742,23.7066,872977.0
2018-02-26 09:30:00,29.45,29.55,29.41,29.52,192183.0,23.828,23.9089,23.7956,23.8846,192183.0
2018-02-26 09:40:00,29.52,29.54,29.48,29.5,285798.0,23.8846,23.9008,23.8522,23.8684,285798.0
2018-02-26 09:50:00,29.51,29.58,29.5,29.56,112633.0,23.8765,23.9331,23.8684,23.917,112633.0
2018-02-26 10:00:00,29.56,29.62,29.54,29.62,86141.0,23.917,23.9655,23.9008,23.9655,86141.0
2018-02-26 10:10:00,29.62,29.65,29.6,29.64,91176.0,23.9655,23.9898,23.9493,23.9817,91176.0
2018-02-26 10:20:00,29.64,29.65,29.59,29.6,81262.0,23.9817,23.9898,23.9412,23.9493,81262.0
2018-02-26 10:30:00,29.6,29.63,29.53,29.61,230969.0,23.9493,23.9736,23.8927,23.9574,230969.0
2018-02-26 10:40:00,29.6,29.61,29.57,29.59,77381.0,23.9493,23.9574,23.925,23.9412,77381.0
2018-02-26 10:50:00,29.59,29.61,29.56,29.59,130071.0,23.9412,23.9574,23.917,23.9412,130071.0
2018-02-26 11:00:00,29.6,29.67,29.58,29.65,197274.0,23.9493,24.006,23.9331,23.9898,197274.0
2018-02-26 11:10:00,29.65,29.69,29.64,29.69,118242.0,23.9898,24.0221,23.9817,24.0221,118242.0
2018-02-26 11:20:00,29.69,29.7,29.61,29.65,125617.0,24.0221,24.0302,23.9574,23.9898,125617.0
2018-02-26 11:30:00,29.65,29.66,29.61,29.63,83838.0,23.9898,23.9979,23.9574,23.9736,83838.0
2018-02-26 11:40:00,29.63,29.65,29.62,29.63,35984.0,23.9736,23.9898,23.9655,23.9736,35984.0
2018-02-26 11:50:00,29.63,29.66,29.61,29.61,83986.0,23.9736,23.9979,23.9574,23.9574,83986.0
2018-02-26 12:00:00,29.61,29.63,29.58,29.61,114553.0,23.9574,23.9736,23.9331,23.9574,114553.0
2018-02-26 12:10:00,29.61,29.69,29.61,29.65,154801.0,23.9574,24.0221,23.9574,23.9898,154801.0
2018-02-26 12:20:00,29.66,29.76,29.64,29.74,168028.0,23.9979,24.0788,23.9817,24.0626,168028.0
2018-02-26 12:30:00,29.74,29.77,29.71,29.75,78169.0,24.0626,24.0869,24.0383,24.0707,78169.0
2018-02-26 12:40:00,29.76,29.83,29.74,29.83,51653.0,24.0788,24.1354,24.0626,24.1354,51653.0
2018-02-26 12:50:00,29.84,29.94,29.83,29.87,530955.0,24.1435,24.2244,24.1354,24.1678,530955.0
2018-02-26 13:00:00,29.87,29.91,29.8,29.85,626432.0,24.1678,24.2001,24.1111,24.1516,626432.0
2018-02-26 13:10:00,29.85,29.85,29.78,29.8,119203.0,24.1516,24.1516,24.095,24.1111,119203.0
2018-02-26 13:20:00,29.8,29.87,29.77,29.87,128481.0,24.1111,24.1678,24.0869,24.1678,128481.0
2018-02-26 13:30:00,29.86,29.88,29.84,29.85,46036.0,24.1597,24.1759,24.1435,24.1516,46036.0
2018-02-26 13:40:00,29.86,29.87,29.81,29.81,56355.0,24.1597,24.1678,24.1192,24.1192,56355.0
2018-02-26 13:50:00,29.82,29.89,29.81,29.84,190054.0,24.1273,24.184,24.1192,24.1435,190054.0
2018-02-26 14:00:00,29.83,29.85,29.8,29.85,97099.0,24.1354,24.1516,24.1111,24.1516,97099.0
2018-02-26 14:10:00,29.85,29.85,29.8,29.84,87238.0,24.1516,24.1516,24.1111,24.1435,87238.0
2018-02-26 14:20:00,29.83,29.84,29.8,29.81,57446.0,24.1354,24.1435,24.1111,24.1192,57446.0
2018-02-26 14:30:00,29.8,29.82,29.79,29.79,84076.0,24.1111,24.1273,24.103,24.103,84076.0
2018-02-26 14:40:00,29.79,29.8,29.73,29.75,117266.0,24.103,24.1111,24.0545,24.0707,117266.0
2018-02-26 14:50:00,29.74,29.77,29.73,29.74,85176.0,24.0626,24.0869,24.0545,24.0626,85176.0
2018-02-26 15:00:00,29.74,29.79,29.73,29.77,151211.0,24.0626,24.103,24.0545,24.0869,151211.0
2018-02-26 15:10:00,29.77,29.8,29.73,29.8,190524.0,24.0869,24.1111,24.0545,24.1111,190524.0
2018-02-26 15:20:00,29.8,29.82,29.77,29.78,159618.0,24.1111,24.1273,24.0869,24.095,159618.0
2018-02-26 15:30:00,29.78,29.8,29.75,29.77,187125.0,24.095,24.1111,24.0707,24.0869,187125.0
2018-02-26 15:40:00,29.77,29.78,29.7,29.75,560412.0,24.0869,24.095,24.0302,24.0707,560412.0
2018-02-26 15:50:00,29.76,29.9,29.76,29.84,1316928.0,24.0788,24.192,24.0788,24.1435,1316928.0
2018-02-27 09:30:00,29.68,29.99,29.68,29.99,182058.0,24.1614,24.4138,24.1614,24.4138,182058.0
2018-02-27 09:40:00,29.98,29.98,29.87,29.95,121478.0,24.4056,24.4056,24.3161,24.3812,121478.0
2018-02-27 09:50:00,29.94,29.96,29.83,29.84,144911.0,24.3731,24.3894,24.2835,24.2917,144911.0
2018-02-27 10:00:00,29.83,29.92,29.83,29.9,151999.0,24.2835,24.3568,24.2835,24.3405,151999.0
2018-02-27 10:10:00,29.9,29.92,29.86,29.92,153247.0,24.3405,24.3568,24.308,24.3568,153247.0
2018-02-27 10:20:00,29.92,30.01,29.91,29.97,263678.0,24.3568,24.4301,24.3487,24.3975,263678.0
2018-02-27 10:30:00,29.98,29.98,29.85,29.86,180256.0,24.4056,24.4056,24.2998,24.308,180256.0
2018-02-27 10:40:00,29.85,29.89,29.69,29.69,237911.0,24.2998,24.3324,24.1696,24.1696,237911.0
2018-02-27 10:50:00,29.69,29.71,29.62,29.67,146301.0,24.1696,24.1858,24.1126,24.1533,146301.0
2018-02-27 11:00:00,29.67,29.71,29.62,29.7,178329.0,24.1533,24.1858,24.1126,24.1777,178329.0
2018-02-27 11:10:00,29.71,29.79,29.7,29.72,84986.0,24.1858,24.251,24.1777,24.194,84986.0
2018-02-27 11:20:00,29.72,29.77,29.7,29.73,113700.0,24.194,24.2347,24.1777,24.2021,113700.0
2018-02-27 11:30:00,29.73,29.73,29.62,29.62,215825.0,24.2021,24.2021,24.1126,24.1126,215825.0
2018-02-27 11:40:00,29.62,29.65,29.59,29.64,101865.0,24.1126,24.137,24.0882,24.1289,101865.0
2018-02-27 11:50:00,29.65,29.65,29.57,29.58,83855.0,24.137,24.137,24.0719,24.08,83855.0
2018-02-27 12:00:00,29.58,29.64,29.58,29.63,94645.0,24.08,24.1289,24.08,24.1207,94645.0
2018-02-27 12:10:00,29.63,29.63,29.54,29.55,80298.0,24.1207,24.1207,24.0475,24.0556,80298.0
2018-02-27 12:20:00,29.54,29.6,29.48,29.6,90376.0,24.0475,24.0963,23.9986,24.0963,90376.0
2018-02-27 12:30:00,29.59,29.64,29.57,29.63,89065.0,24.0882,24.1289,24.0719,24.1207,89065.0
2018-02-27 12:40:00,29.63,29.66,29.61,29.64,86631.0,24.1207,24.1451,24.1044,24.1289,86631.0
2018-02-27 12:50:00,29.65,29.7,29.64,29.65,111841.0,24.137,24.1777,24.1289,24.137,111841.0
2018-02-27 13:00:00,29.65,29.71,29.64,29.7,102409.0,24.137,24.1858,24.1289,24.1777,102409.0
2018-02-27 13:10:00,29.7,29.71,29.65,29.68,51005.0,24.1777,24.1858,24.137,24.1614,51005.0
2018-02-27 13:20:00,29.69,29.7,29.61,29.62,61456.0,24.1696,24.1777,24.1044,24.1126,61456.0
2018-02-27 13:30:00,29.62,29.62,29.56,29.58,78195.0,24.1126,24.1126,24.0637,24.08,78195.0
2018-02-27 13:40:00,29.57,29.62,29.53,29.53,101711.0,24.0719,24.1126,24.0393,24.0393,101711.0
2018-02-27 13:50:00,29.53,29.56,29.5,29.54,117876.0,24.0393,24.0637,24.0149,24.0475,117876.0
2018-02-27 14:00:00,29.54,29.56,29.49,29.55,165351.0,24.0475,24.0637,24.0067,24.0556,165351.0
2018-02-27 14:10:00,29.55,29.57,29.48,29.49,111251.0,24.0556,24.0719,23.9986,24.0067,111251.0
2018-02-27 14:20:00,29.5,29.52,29.44,29.5,137740.0,24.0149,24.0312,23.966,24.0149,137740.0
2018-02-27 14:30:00,29.5,29.54,29.47,29.52,93499.0,24.0149,24.0475,23.9905,24.0312,93499.0
2018-02-27 14:40:00,29.53,29.53,29.43,29.46,97578.0,24.0393,24.0393,23.9579,23.9823,97578.0
2018-02-27 14:50:00,29.46,29.55,29.45,29.52,110333.0,23.9823,24.0556,23.9742,24.0312,110333.0
2018-02-27 15:00:00,29.52,29.55,29.44,29.45,134581.0,24.0312,24.0556,23.966,23.9742,134581.0
2018-02-27 15:10:00,29.45,29.48,29.43,29.45,175931.0,23.9742,23.9986,23.9579,23.9742,175931.0
2018-02-27 15:20:00,29.46,29.48,29.41,29.47,135848.0,23.9823,23.9986,23.9416,23.9905,135848.0
2018-02-27 15:30:00,29.48,29.48,29.39,29.45,279175.0,23.9986,23.9986,23.9253,23.9742,279175.0
2018-02-27 15:40:00,29.45,29.49,29.41,29.47,297721.0,23.9742,24.0067,23.9416,23.9905,297721.0
2018-02-27 15:50:00,29.46,29.47,29.34,29.34,607769.0,23.9823,23.9905,23.8846,23.8846,607769.0
2018-02-28 09:30:00,29.43,29.49,29.36,29.39,127109.0,23.9579,24.0067,23.9009,23.9253,127109.0
2018-02-28 09:40:00,29.4,29.43,29.35,29.42,80169.0,23.9335,23.9579,23.8928,23.9498,80169.0
2018-02-28 09:50:00,29.42,29.51,29.41,29.51,103905.0,23.9498,24.023,23.9416,24.023,103905.0
2018-02-28 10:00:00,29.5,29.52,29.47,29.5,54587.0,24.0149,24.0312,23.9905,24.0149,54587.0
2018-02-28 10:10:00,29.51,29.6,29.49,29.59,104592.0,24.023,24.0963,24.0067,24.0882,104592.0
2018-02-28 10:20:00,29.59,29.59,29.49,29.5,111369.0,24.0882,24.0882,24.0067,24.0149,111369.0
2018-02-28 10:30:00,29.5,29.56,29.5,29.55,130229.0,24.0149,24.0637,24.0149,24.0556,130229.0
2018-02-28 10:40:00,29.56,29.56,29.5,29.51,69483.0,24.0637,24.0637,24.0149,24.023,69483.0
2018-02-28 10:50:00,29.51,29.51,29.39,29.43,227363.0,24.023,24.023,23.9253,23.9579,227363.0
2018-02-28 11:00:00,29.44,29.44,29.4,29.4,99193.0,23.966,23.966,23.9335,23.9335,99193.0
2018-02-28 11:10:00,29.4,29.42,29.35,29.4,94558.0,23.9335,23.9498,23.8928,23.9335,94558.0
2018-02-28 11:20:00,29.4,29.46,29.38,29.44,223623.0,23.9335,23.9823,23.9172,23.966,223623.0
2018-02-28 11:30:00,29.44,29.44,29.37,29.37,114782.0,23.966,23.966,23.9091,23.9091,114782.0
2018-02-28 11:40:00,29.37,29.4,29.33,29.36,71186.0,23.9091,23.9335,23.8765,23.9009,71186.0
2018-02-28 11:50:00,29.36,29.39,29.33,29.34,84111.0,23.9009,23.9253,23.8765,23.8846,84111.0
2018-02-28 12:00:00,29.34,29.43,29.29,29.43,133894.0,23.8846,23.9579,23.8439,23.9579,133894.0
2018-02-28 12:10:00,29.43,29.46,29.42,29.42,68987.0,23.9579,23.9823,23.9498,23.9498,68987.0
2018-02-28 12:20:00,29.42,29.45,29.4,29.41,73905.0,23.9498,23.9742,23.9335,23.9416,73905.0
2018-02-28 12:30:00,29.41,29.47,29.39,29.47,105446.0,23.9416,23.9905,23.9253,23.9905,105446.0
2018-02-28 12:40:00,29.48,29.56,29.45,29.56,106601.0,23.9986,24.0637,23.9742,24.0637,106601.0
2018-02-28 12:50:00,29.55,29.57,29.52,29.53,73719.0,24.0556,24.0719,24.0312,24.0393,73719.0
2018-02-28 13:00:00,29.54,29.54,29.49,29.52,57242.0,24.0475,24.0475,24.0067,24.0312,57242.0
2018-02-28 13:10:00,29.52,29.54,29.47,29.5,46199.0,24.0312,24.0475,23.9905,24.0149,46199.0
2018-02-28 13:20:00,29.49,29.53,29.47,29.5,49827.0,24.0067,24.0393,23.9905,24.0149,49827.0
2018-02-28 13:30:00,29.51,29.52,29.47,29.52,52570.0,24.023,24.0312,23.9905,24.0312,52570.0
2018-02-28 13:40:00,29.51,29.55,29.48,29.49,49798.0,24.023,24.0556,23.9986,24.0067,49798.0
2018-02-28 13:50:00,29.49,29.55,29.47,29.54,60022.0,24.0067,24.0556,23.9905,24.0475,60022.0
2018-02-28 14:00:00,29.55,29.58,29.53,29.53,82824.0,24.0556,24.08,24.0393,24.0393,82824.0
2018-02-28 14:10:00,29.54,29.54,29.5,29.51,51780.0,24.0475,24.0475,24.0149,24.023,51780.0
2018-02-28 14:20:00,29.51,29.52,29.47,29.48,91870.0,24.023,24.0312,23.9905,23.9986,91870.0
2018-02-28 14:30:00,29.48,29.48,29.39,29.4,80013.0,23.9986,23.9986,23.9253,23.9335,80013.0
2018-02-28 14:40:00,29.4,29.41,29.33,29.36,107802.0,23.9335,23.9416,23.8765,23.9009,107802.0
2018-02-28 14:50:00,29.36,29.36,29.26,29.27,155213.0,23.9009,23.9009,23.8195,23.8277,155213.0
2018-02-28 15:00:00,29.27,29.29,29.22,29.28,123555.0,23.8277,23.8439,23.787,23.8358,123555.0
2018-02-28 15:10:00,29.29,29.31,29.26,29.29,97881.0,23.8439,23.8602,23.8195,23.8439,97881.0
2018-02-28 15:20:00,29.28,29.29,29.18,29.23,187971.0,23.8358,23.8439,23.7544,23.7951,187971.0
2018-02-28 15:30:00,29.23,29.31,29.19,29.31,168502.0,23.7951,23.8602,23.7625,23.8602,168502.0
2018-02-28 15:40:00,29.31,29.32,29.13,29.13,307680.0,23.8602,23.8684,23.7137,23.7137,307680.0
2018-02-28 15:50:00,29.13,29.15,29.07,29.07,580830.0,23.7137,23.73,23.6648,23.6648,580830.0
2018-03-01 09:30:00,29.2,29.33,29.15,29.17,237159.0,23.7707,23.8765,23.73,23.7462,237159.0
2018-03-01 09:40:00,29.17,29.17,28.93,28.93,261758.0,23.7462,23.7462,23.5509,23.5509,261758.0
2018-03-01 09:50:00,28.94,28.94,28.83,28.87,180086.0,23.559,23.559,23.4695,23.502,180086.0
2018-03-01 10:00:00,28.87,28.98,28.85,28.95,259117.0,23.502,23.5916,23.4857,23.5672,259117.0
2018-03-01 10:10:00,28.95,29.06,28.91,29.05,225242.0,23.5672,23.6567,23.5346,23.6486,225242.0
2018-03-01 10:20:00,29.05,29.23,29.03,29.23,263795.0,23.6486,23.7951,23.6323,23.7951,263795.0
2018-03-01 10:30:00,29.23,29.31,29.17,29.22,303786.0,23.7951,23.8602,23.7462,23.787,303786.0
2018-03-01 10:40:00,29.23,29.28,29.11,29.15,178100.0,23.7951,23.8358,23.6974,23.73,178100.0
2018-03-01 10:50:00,29.15,29.15,29.04,29.08,105371.0,23.73,23.73,23.6404,23.673,105371.0
2018-03-01 11:00:00,29.07,29.22,29.05,29.2,71514.0,23.6648,23.787,23.6486,23.7707,71514.0
2018-03-01 11:10:00,29.2,29.2,29.05,29.13,105811.0,23.7707,23.7707,23.6486,23.7137,105811.0
2018-03-01 11:20:00,29.14,29.15,28.99,29.03,134367.0,23.7218,23.73,23.5997,23.6323,134367.0
2018-03-01 11:30:00,29.03,29.12,29.01,29.1,85373.0,23.6323,23.7055,23.616,23.6893,85373.0
2018-03-01 11:40:00,29.1,29.18,29.09,29.15,61624.0,23.6893,23.7544,23.6811,23.73,61624.0
2018-03-01 11:50:00,29.14,29.2,29.12,29.13,74824.0,23.7218,23.7707,23.7055,23.7137,74824.0
2018-03-01 12:00:00,29.14,29.14,29.01,29.05,129758.0,23.7218,23.7218,23.616,23.6486,129758.0
2018-03-01 12:10:00,29.05,29.07,28.99,29.01,130568.0,23.6486,23.6648,23.5997,23.616,130568.0
2018-03-01 12:20:00,29.0,29.01,28.94,28.99,82406.0,23.6079,23.616,23.559,23.5997,82406.0
2018-03-01 12:30:00,28.99,28.99,28.9,28.96,80600.0,23.5997,23.5997,23.5264,23.5753,80600.0
2018-03-01 12:40:00,28.98,29.0,28.86,28.95,233068.0,23.5916,23.6079,23.4939,23.5672,233068.0
2018-03-01 12:50:00,28.95,28.96,28.85,28.86,89957.0,23.5672,23.5753,23.4857,23.4939,89957.0
2018-03-01 13:00:00,28.86,28.86,28.65,28.66,244756.0,23.4939,23.4939,23.3229,23.3311,244756.0
2018-03-01 13:10:00,28.66,28.7,28.62,28.66,141951.0,23.3311,23.3636,23.2985,23.3311,141951.0
2018-03-01 13:20:00,28.66,28.74,28.64,28.69,124316.0,23.3311,23.3962,23.3148,23.3555,124316.0
2018-03-01 13:30:00,28.69,28.72,28.62,28.63,136866.0,23.3555,23.3799,23.2985,23.3067,136866.0
2018-03-01 13:40:00,28.63,28.64,28.5,28.54,233606.0,23.3067,23.3148,23.2008,23.2334,233606.0
2018-03-01 13:50:00,28.54,28.56,28.45,28.48,161206.0,23.2334,23.2497,23.1601,23.1845,161206.0
2018-03-01 14:00:00,28.48,28.51,28.4,28.42,206435.0,23.1845,23.209,23.1194,23.1357,206435.0
2018-03-01 14:10:00,28.42,28.45,28.33,28.45,105797.0,23.1357,23.1601,23.0624,23.1601,105797.0
2018-03-01 14:20:00,28.46,28.5,28.4,28.5,104452.0,23.1683,23.2008,23.1194,23.2008,104452.0
2018-03-01 14:30:00,28.5,28.52,28.41,28.44,103118.0,23.2008,23.2171,23.1276,23.152,103118.0
2018-03-01 14:40:00,28.44,28.53,28.44,28.45,175756.0,23.152,23.2252,23.152,23.1601,175756.0
2018-03-01 14:50:00,28.46,28.5,28.43,28.49,100797.0,23.1683,23.2008,23.1438,23.1927,100797.0
2018-03-01 15:00:00,28.49,28.54,28.41,28.52,201102.0,23.1927,23.2334,23.1276,23.2171,201102.0
2018-03-01 15:10:00,28.53,28.69,28.49,28.67,424138.0,23.2252,23.3555,23.1927,23.3392,424138.0
2018-03-01 15:20:00,28.68,28.71,28.62,28.63,152162.0,23.3474,23.3718,23.2985,23.3067,152162.0
2018-03-01 15:30:00,28.63,28.65,28.45,28.45,379673.0,23.3067,23.3229,23.1601,23.1601,379673.0
2018-03-01 15:40:00,28.45,28.54,28.4,28.47,550831.0,23.1601,23.2334,23.1194,23.1764,550831.0
2018-03-01 15:50:00,28.48,28.52,28.4,28.41,938728.0,23.1845,23.2171,23.1194,23.1276,938728.0
2018-03-02 09:30:00,28.22,28.25,28.1,28.17,262128.0,22.9729,22.9973,22.8752,22.9322,262128.0
2018-03-02 09:40:00,28.16,28.3,28.14,28.29,234031.0,22.924,23.038,22.9078,23.0299,234031.0
2018-03-02 09:50:00,28.29,28.38,28.28,28.37,143736.0,23.0299,23.1031,23.0217,23.095,143736.0
2018-03-02 10:00:00,28.36,28.43,28.3,28.43,226102.0,23.0869,23.1438,23.038,23.1438,226102.0
2018-03-02 10:10:00,28.42,28.48,28.38,28.43,182657.0,23.1357,23.1845,23.1031,23.1438,182657.0
2018-03-02 10:20:00,28.43,28.54,28.39,28.54,132141.0,23.1438,23.2334,23.1113,23.2334,132141.0
2018-03-02 10:30:00,28.54,28.64,28.52,28.62,108008.0,23.2334,23.3148,23.2171,23.2985,108008.0
2018-03-02 10:40:00,28.62,28.67,28.59,28.6,94975.0,23.2985,23.3392,23.2741,23.2822,94975.0
2018-03-02 10:50:00,28.61,28.63,28.55,28.57,91369.0,23.2904,23.3067,23.2415,23.2578,91369.0
2018-03-02 11:00:00,28.57,28.6,28.54,28.58,87746.0,23.2578,23.2822,23.2334,23.2659,87746.0
2018-03-02 11:10:00,28.58,28.59,28.5,28.5,75339.0,23.2659,23.2741,23.2008,23.2008,75339.0
2018-03-02 11:20:00,28.51,28.67,28.5,28.66,90565.0,23.209,23.3392,23.2008,23.3311,90565.0
2018-03-02 11:30:00,28.66,28.68,28.6,28.67,86802.0,23.3311,23.3474,23.2822,23.3392,86802.0
2018-03-02 11:40:00,28.67,28.82,28.66,28.8,109784.0,23.3392,23.4613,23.3311,23.445,109784.0
2018-03-02 11:50:00,28.81,28.85,28.77,28.85,114012.0,23.4532,23.4857,23.4206,23.4857,114012.0
2018-03-02 12:00:00,28.85,28.88,28.79,28.81,119036.0,23.4857,23.5102,23.4369,23.4532,119036.0
2018-03-02 12:10:00,28.8,28.82,28.74,28.77,195513.0,23.445,23.4613,23.3962,23.4206,195513.0
2018-03-02 12:20:00,28.77,28.86,28.75,28.86,70514.0,23.4206,23.4939,23.4043,23.4939,70514.0
2018-03-02 12:30:00,28.86,28.86,28.78,28.79,76796.0,23.4939,23.4939,23.4288,23.4369,76796.0
2018-03-02 12:40:00,28.79,28.87,28.78,28.84,66081.0,23.4369,23.502,23.4288,23.4776,66081.0
2018-03-02 12:50:00,28.84,28.88,28.83,28.85,73750.0,23.4776,23.5102,23.4695,23.4857,73750.0
2018-03-02 13:00:00,28.85,28.85,28.76,28.77,66388.0,23.4857,23.4857,23.4125,23.4206,66388.0
2018-03-02 13:10:00,28.77,28.78,28.69,28.74,62099.0,23.4206,23.4288,23.3555,23.3962,62099.0
2018-03-02 13:20:00,28.75,28.75,28.67,28.68,51420.0,23.4043,23.4043,23.3392,23.3474,51420.0
2018-03-02 13:30:00,28.67,28.71,28.6,28.65,62217.0,23.3392,23.3718,23.2822,23.3229,62217.0
2018-03-02 13:40:00,28.66,28.76,28.64,28.76,64864.0,23.3311,23.4125,23.3148,23.4125,64864.0
2018-03-02 13:50:00,28.76,28.77,28.69,28.73,62582.0,23.4125,23.4206,23.3555,23.3881,62582.0
2018-03-02 14:00:00,28.73,28.78,28.71,28.73,84541.0,23.3881,23.4288,23.3718,23.3881,84541.0
2018-03-02 14:10:00,28.73,28.83,28.73,28.79,116544.0,23.3881,23.4695,23.3881,23.4369,116544.0
2018-03-02 14:20:00,28.79,28.8,28.73,28.75,74750.0,23.4369,23.445,23.3881,23.4043,74750.0
2018-03-02 14:30:00,28.76,28.77,28.7,28.77,82096.0,23.4125,23.4206,23.3636,23.4206,82096.0
2018-03-02 14:40:00,28.77,28.77,28.7,28.74,218008.0,23.4206,23.4206,23.3636,23.3962,218008.0
2018-03-02 14:50:00,28.74,28.78,28.71,28.72,79184.0,23.3962,23.4288,23.3718,23.3799,79184.0
2018-03-02 15:00:00,28.71,28.71,28.61,28.66,94708.0,23.3718,23.3718,23.2904,23.3311,94708.0
2018-03-02 15:10:00,28.66,28.67,28.59,28.66,121500.0,23.3311,23.3392,23.2741,23.3311,121500.0
2018-03-02 15:20:00,28.66,28.68,28.63,28.67,126032.0,23.3311,23.3474,23.3067,23.3392,126032.0
2018-03-02 15:30:00,28.67,28.81,28.66,28.8,218014.0,23.3392,23.4532,23.3311,23.445,218014.0
2018-03-02 15:40:00,28.8,28.82,28.73,28.77,267277.0,23.445,23.4613,23.3881,23.4206,267277.0
2018-03-02 15:50:00,28.77,28.83,28.77,28.79,593533.0,23.4206,23.4695,23.4206,23.4369,593533.0
2018-03-05 09:30:00,28.58,28.86,28.55,28.84,150621.0,23.2659,23.4939,23.2415,23.4776,150621.0
2018-03-05 09:40:00,28.85,28.92,28.83,28.89,167576.0,23.4857,23.5427,23.4695,23.5183,167576.0
2018-03-05 09:50:00,28.88,28.91,28.8,28.88,151654.0,23.5102,23.5346,23.445,23.5102,151654.0
2018-03-05 10:00:00,28.88,28.92,28.82,28.82,62768.0,23.5102,23.5427,23.4613,23.4613,62768.0
2018-03-05 10:10:00,28.82,28.82,28.76,28.76,82079.0,23.4613,23.4613,23.4125,23.4125,82079.0
2018-03-05 10:20:00,28.76,28.79,28.74,28.79,48447.0,23.4125,23.4369,23.3962,23.4369,48447.0
2018-03-05 10:30:00,28.8,28.84,28.76,28.84,39760.0,23.445,23.4776,23.4125,23.4776,39760.0
2018-03-05 10:40:00,28.84,28.87,28.81,28.83,52728.0,23.4776,23.502,23.4532,23.4695,52728.0
2018-03-05 10:50:00,28.84,28.94,28.83,28.94,57346.0,23.4776,23.559,23.4695,23.559,57346.0
2018-03-05 11:00:00,28.94,29.02,28.92,28.99,404801.0,23.559,23.6241,23.5427,23.5997,404801.0
2018-03-05 11:10:00,28.99,29.0,28.94,28.99,196073.0,23.5997,23.6079,23.559,23.5997,196073.0
2018-03-05 11:20:00,28.99,29.09,28.98,29.05,163488.0,23.5997,23.6811,23.5916,23.6486,163488.0
2018-03-05 11:30:00,29.05,29.13,29.05,29.13,130781.0,23.6486,23.7137,23.6486,23.7137,130781.0
2018-03-05 11:40:00,29.14,29.22,29.13,29.16,79280.0,23.7218,23.787,23.7137,23.7381,79280.0
2018-03-05 11:50:00,29.17,29.18,29.1,29.12,53199.0,23.7462,23.7544,23.6893,23.7055,53199.0
2018-03-05 12:00:00,29.12,29.18,29.12,29.17,44380.0,23.7055,23.7544,23.7055,23.7462,44380.0
2018-03-05 12:10:00,29.17,29.2,29.1,29.1,47771.0,23.7462,23.7707,23.6893,23.6893,47771.0
2018-03-05 12:20:00,29.1,29.1,29.04,29.07,30526.0,23.6893,23.6893,23.6404,23.6648,30526.0
2018-03-05 12:30:00,29.08,29.09,29.05,29.08,49512.0,23.673,23.6811,23.6486,23.673,49512.0
2018-03-05 12:40:00,29.08,29.14,29.07,29.12,47440.0,23.673,23.7218,23.6648,23.7055,47440.0
2018-03-05 12:50:00,29.11,29.13,29.08,29.12,72219.0,23.6974,23.7137,23.673,23.7055,72219.0
2018-03-05 13:00:00,29.13,29.18,29.12,29.14,44495.0,23.7137,23.7544,23.7055,23.7218,44495.0
2018-03-05 13:10:00,29.14,29.17,29.12,29.13,43757.0,23.7218,23.7462,23.7055,23.7137,43757.0
2018-03-05 13:20:00,29.13,29.16,29.1,29.1,43456.0,23.7137,23.7381,23.6893,23.6893,43456.0
2018-03-05 13:30:00,29.1,29.13,29.07,29.08,47701.0,23.6893,23.7137,23.6648,23.673,47701.0
2018-03-05 13:40:00,29.08,29.1,29.03,29.05,65724.0,23.673,23.6893,23.6323,23.6486,65724.0
2018-03-05 13:50:00,29.05,29.07,29.04,29.07,41456.0,23.6486,23.6648,23.6404,23.6648,41456.0
2018-03-05 14:00:00,29.06,29.09,28.99,29.01,81187.0,23.6567,23.6811,23.5997,23.616,81187.0
2018-03-05 14:10:00,29.02,29.02,28.9,28.91,84833.0,23.6241,23.6241,23.5264,23.5346,84833.0
2018-03-05 14:20:00,28.91,28.97,28.9,28.92,86884.0,23.5346,23.5834,23.5264,23.5427,86884.0
2018-03-05 14:30:00,28.92,28.97,28.89,28.96,99398.0,23.5427,23.5834,23.5183,23.5753,99398.0
2018-03-05 14:40:00,28.96,28.98,28.93,28.97,97809.0,23.5753,23.5916,23.5509,23.5834,97809.0
2018-03-05 14:50:00,28.97,29.02,28.95,29.0,94412.0,23.5834,23.6241,23.5672,23.6079,94412.0
2018-03-05 15:00:00,29.0,29.01,28.95,28.95,140049.0,23.6079,23.616,23.5672,23.5672,140049.0
2018-03-05 15:10:00,28.95,28.97,28.91,28.97,118027.0,23.5672,23.5834,23.5346,23.5834,118027.0
2018-03-05 15:20:00,28.96,28.98,28.88,28.9,231161.0,23.5753,23.5916,23.5102,23.5264,231161.0
2018-03-05 15:30:00,28.9,28.99,28.86,28.98,273252.0,23.5264,23.5997,23.4939,23.5916,273252.0
2018-03-05 15:40:00,28.98,29.01,28.95,28.95,290796.0,23.5916,23.616,23.5672,23.5672,290796.0
2018-03-05 15:50:00,28.95,28.95,28.88,28.88,717780.0,23.5672,23.5672,23.5102,23.5102,717780.0
2018-03-06 09:30:00,29.08,29.31,29.04,29.25,263842.0,23.673,23.8602,23.6404,23.8114,263842.0
2018-03-06 09:40:00,29.24,29.25,29.1,29.16,157276.0,23.8032,23.8114,23.6893,23.7381,157276.0
2018-03-06 09:50:00,29.17,29.21,29.15,29.15,134520.0,23.7462,23.7788,23.73,23.73,134520.0
2018-03-06 10:00:00,29.15,29.24,29.12,29.16,225317.0,23.73,23.8032,23.7055,23.7381,225317.0
2018-03-06 10:10:00,29.17,29.17,29.11,29.16,154961.0,23.7462,23.7462,23.6974,23.7381,154961.0
2018-03-06 10:20:00,29.16,29.21,29.14,29.19,55700.0,23.7381,23.7788,23.7218,23.7625,55700.0
2018-03-06 10:30:00,29.2,29.23,29.18,29.18,109524.0,23.7707,23.7951,23.7544,23.7544,109524.0
2018-03-06 10:40:00,29.18,29.21,29.11,29.12,216574.0,23.7544,23.7788,23.6974,23.7055,216574.0
2018-03-06 10:50:00,29.12,29.13,29.0,29.04,125448.0,23.7055,23.7137,23.6079,23.6404,125448.0
2018-03-06 11:00:00,29.04,29.13,29.02,29.12,58415.0,23.6404,23.7137,23.6241,23.7055,58415.0
2018-03-06 11:10:00,29.12,29.15,29.08,29.13,61028.0,23.7055,23.73,23.673,23.7137,61028.0
2018-03-06 11:20:00,29.13,29.14,29.05,29.08,54967.0,23.7137,23.7218,23.6486,23.673,54967.0
2018-03-06 11:30:00,29.08,29.11,29.07,29.09,51618.0,23.673,23.6974,23.6648,23.6811,51618.0
2018-03-06 11:40:00,29.09,29.15,29.06,29.13,47754.0,23.6811,23.73,23.6567,23.7137,47754.0
2018-03-06 11:50:00,29.12,29.15,29.1,29.14,40140.0,23.7055,23.73,23.6893,23.7218,40140.0
2018-03-06 12:00:00,29.15,29.17,29.13,29.15,45379.0,23.73,23.7462,23.7137,23.73,45379.0
2018-03-06 12:10:00,29.16,29.19,29.15,29.18,45447.0,23.7381,23.7625,23.73,23.7544,45447.0
2018-03-06 12:20:00,29.18,29.19,29.11,29.11,61840.0,23.7544,23.7625,23.6974,23.6974,61840.0
2018-03-06 12:30:00,29.11,29.15,29.11,29.15,55333.0,23.6974,23.73,23.6974,23.73,55333.0
2018-03-06 12:40:00,29.14,29.19,29.14,29.17,59314.0,23.7218,23.7625,23.7218,23.7462,59314.0
2018-03-06 12:50:00,29.18,29.24,29.18,29.24,70346.0,23.7544,23.8032,23.7544,23.8032,70346.0
2018-03-06 13:00:00,29.24,29.25,29.19,29.21,55791.0,23.8032,23.8114,23.7625,23.7788,55791.0
2018-03-06 13:10:00,29.22,29.25,29.22,29.22,51312.0,23.787,23.8114,23.787,23.787,51312.0
2018-03-06 13:20:00,29.22,29.27,29.2,29.21,64232.0,23.787,23.8277,23.7707,23.7788,64232.0
2018-03-06 13:30:00,29.21,29.23,29.18,29.2,59155.0,23.7788,23.7951,23.7544,23.7707,59155.0
2018-03-06 13:40:00,29.2,29.21,29.15,29.16,36754.0,23.7707,23.7788,23.73,23.7381,36754.0
2018-03-06 13:50:00,29.15,29.17,29.13,29.16,47107.0,23.73,23.7462,23.7137,23.7381,47107.0
2018-03-06 14:00:00,29.16,29.18,29.13,29.17,45307.0,23.7381,23.7544,23.7137,23.7462,45307.0
2018-03-06 14:10:00,29.18,29.18,29.12,29.15,36541.0,23.7544,23.7544,23.7055,23.73,36541.0
2018-03-06 14:20:00,29.15,29.18,29.14,29.16,62998.0,23.73,23.7544,23.7218,23.7381,62998.0
2018-03-06 14:30:00,29.17,29.21,29.16,29.21,41216.0,23.7462,23.7788,23.7381,23.7788,41216.0
2018-03-06 14:40:00,29.21,29.23,29.2,29.23,55815.0,23.7788,23.7951,23.7707,23.7951,55815.0
2018-03-06 14:50:00,29.23,29.23,29.18,29.19,38387.0,23.7951,23.7951,23.7544,23.7625,38387.0
2018-03-06 15:00:00,29.19,29.24,29.17,29.21,136778.0,23.7625,23.8032,23.7462,23.7788,136778.0
2018-03-06 15:10:00,29.21,29.22,29.16,29.18,101253.0,23.7788,23.787,23.7381,23.7544,101253.0
2018-03-06 15:20:00,29.18,29.23,29.17,29.22,123153.0,23.7544,23.7951,23.7462,23.787,123153.0
2018-03-06 15:30:00,29.22,29.27,29.22,29.26,235857.0,23.787,23.8277,23.787,23.8195,235857.0
2018-03-06 15:40:00,29.26,29.27,29.18,29.2,285565.0,23.8195,23.8277,23.7544,23.7707,285565.0
2018-03-06 15:50:00,29.19,29.23,29.16,29.21,356077.0,23.7625,23.7951,23.7381,23.7788,356077.0
2018-03-07 09:30:00,28.89,29.06,28.85,29.05,130197.0,23.5183,23.6567,23.4857,23.6486,130197.0
2018-03-07 09:40:00,29.05,29.1,28.97,28.97,87249.0,23.6486,23.6893,23.5834,23.5834,87249.0
2018-03-07 09:50:00,28.98,29.0,28.93,28.99,85623.0,23.5916,23.6079,23.5509,23.5997,85623.0
2018-03-07 10:00:00,28.98,29.1,28.96,29.1,69224.0,23.5916,23.6893,23.5753,23.6893,69224.0
2018-03-07 10:10:00,29.09,29.13,29.06,29.1,56956.0,23.6811,23.7137,23.6567,23.6893,56956.0
2018-03-07 10:20:00,29.1,29.16,29.08,29.08,52819.0,23.6893,23.7381,23.673,23.673,52819.0
2018-03-07 10:30:00,29.09,29.11,29.02,29.03,95377.0,23.6811,23.6974,23.6241,23.6323,95377.0
2018-03-07 10:40:00,29.03,29.05,28.98,29.04,168146.0,23.6323,23.6486,23.5916,23.6404,168146.0
2018-03-07 10:50:00,29.04,29.06,28.99,29.03,129507.0,23.6404,23.6567,23.5997,23.6323,129507.0
2018-03-07 11:00:00,29.04,29.04,28.99,29.0,73724.0,23.6404,23.6404,23.5997,23.6079,73724.0
2018-03-07 11:10:00,29.01,29.02,28.99,29.0,112272.0,23.616,23.6241,23.5997,23.6079,112272.0
2018-03-07 11:20:00,28.99,29.05,28.97,29.03,88417.0,23.5997,23.6486,23.5834,23.6323,88417.0
2018-03-07 11:30:00,29.03,29.16,29.02,29.15,63580.0,23.6323,23.7381,23.6241,23.73,63580.0
2018-03-07 11:40:00,29.14,29.18,29.12,29.13,65498.0,23.7218,23.7544,23.7055,23.7137,65498.0
2018-03-07 11:50:00,29.12,29.15,29.08,29.08,61616.0,23.7055,23.73,23.673,23.673,61616.0
2018-03-07 12:00:00,29.09,29.14,29.07,29.11,96454.0,23.6811,23.7218,23.6648,23.6974,96454.0
2018-03-07 12:10:00,29.11,29.12,29.06,29.1,55449.0,23.6974,23.7055,23.6567,23.6893,55449.0
2018-03-07 12:20:00,29.1,29.11,29.04,29.09,83353.0,23.6893,23.6974,23.6404,23.6811,83353.0
2018-03-07 12:30:00,29.09,29.11,29.05,29.07,42578.0,23.6811,23.6974,23.6486,23.6648,42578.0
2018-03-07 12:40:00,29.07,29.15,29.04,29.12,45506.0,23.6648,23.73,23.6404,23.7055,45506.0
2018-03-07 12:50:00,29.12,29.13,29.1,29.12,50339.0,23.7055,23.7137,23.6893,23.7055,50339.0
2018-03-07 13:00:00,29.11,29.11,29.04,29.05,81983.0,23.6974,23.6974,23.6404,23.6486,81983.0
2018-03-07 13:10:00,29.06,29.11,29.05,29.1,55368.0,23.6567,23.6974,23.6486,23.6893,55368.0
2018-03-07 13:20:00,29.1,29.19,29.08,29.19,45673.0,23.6893,23.7625,23.673,23.7625,45673.0
2018-03-07 13:30:00,29.19,29.2,29.13,29.13,54918.0,23.7625,23.7707,23.7137,23.7137,54918.0
2018-03-07 13:40:00,29.14,29.16,29.11,29.16,53991.0,23.7218,23.7381,23.6974,23.7381,53991.0
2018-03-07 13:50:00,29.16,29.19,29.15,29.18,42198.0,23.7381,23.7625,23.73,23.7544,42198.0
2018-03-07 14:00:00,29.18,29.19,29.14,29.16,54662.0,23.7544,23.7625,23.7218,23.7381,54662.0
2018-03-07 14:10:00,29.16,29.24,29.15,29.23,204777.0,23.7381,23.8032,23.73,23.7951,204777.0
2018-03-07 14:20:00,29.23,29.26,29.2,29.22,69929.0,23.7951,23.8195,23.7707,23.787,69929.0
2018-03-07 14:30:00,29.23,29.31,29.22,29.3,86081.0,23.7951,23.8602,23.787,23.8521,86081.0
2018-03-07 14:40:00,29.3,29.31,29.27,29.3,60181.0,23.8521,23.8602,23.8277,23.8521,60181.0
2018-03-07 14:50:00,29.3,29.33,29.24,29.29,75960.0,23.8521,23.8765,23.8032,23.8439,75960.0
2018-03-07 15:00:00,29.29,29.38,29.28,29.35,87345.0,23.8439,23.9172,23.8358,23.8928,87345.0
2018-03-07 15:10:00,29.35,29.37,29.32,29.35,82616.0,23.8928,23.9091,23.8684,23.8928,82616.0
2018-03-07 15:20:00,29.35,29.35,29.32,29.34,107889.0,23.8928,23.8928,23.8684,23.8846,107889.0
2018-03-07 15:30:00,29.35,29.38,29.33,29.37,142990.0,23.8928,23.9172,23.8765,23.9091,142990.0
2018-03-07 15:40:00,29.38,29.42,29.36,29.36,313153.0,23.9172,23.9498,23.9009,23.9009,313153.0
2018-03-07 15:50:00,29.36,29.37,29.3,29.33,356853.0,23.9009,23.9091,23.8521,23.8765,356853.0
2018-03-08 09:30:00,29.45,29.54,29.4,29.46,109646.0,23.9742,24.0475,23.9335,23.9823,109646.0
2018-03-08 09:40:00,29.46,29.5,29.42,29.44,95535.0,23.9823,24.0149,23.9498,23.966,95535.0
2018-03-08 09:50:00,29.44,29.45,29.33,29.34,57670.0,23.966,23.9742,23.8765,23.8846,57670.0
2018-03-08 10:00:00,29.34,29.34,29.22,29.28,119269.0,23.8846,23.8846,23.787,23.8358,119269.0
2018-03-08 10:10:00,29.28,29.38,29.27,29.35,123243.0,23.8358,23.9172,23.8277,23.8928,123243.0
2018-03-08 10:20:00,29.34,29.37,29.3,29.3,81669.0,23.8846,23.9091,23.8521,23.8521,81669.0
2018-03-08 10:30:00,29.3,29.38,29.3,29.31,85983.0,23.8521,23.9172,23.8521,23.8602,85983.0
2018-03-08 10:40:00,29.31,29.4,29.31,29.35,137054.0,23.8602,23.9335,23.8602,23.8928,137054.0
2018-03-08 10:50:00,29.36,29.37,29.29,29.3,63883.0,23.9009,23.9091,23.8439,23.8521,63883.0
2018-03-08 11:00:00,29.3,29.33,29.27,29.3,90265.0,23.8521,23.8765,23.8277,23.8521,90265.0
2018-03-08 11:10:00,29.31,29.35,29.29,29.29,57063.0,23.8602,23.8928,23.8439,23.8439,57063.0
2018-03-08 11:20:00,29.29,29.33,29.26,29.29,57008.0,23.8439,23.8765,23.8195,23.8439,57008.0
2018-03-08 11:30:00,29.3,29.31,29.26,29.29,84082.0,23.8521,23.8602,23.8195,23.8439,84082.0
2018-03-08 11:40:00,29.3,29.33,29.29,29.32,58908.0,23.8521,23.8765,23.8439,23.8684,58908.0
2018-03-08 11:50:00,29.32,29.33,29.28,29.31,71406.0,23.8684,23.8765,23.8358,23.8602,71406.0
2018-03-08 12:00:00,29.31,29.33,29.28,29.28,55222.0,23.8602,23.8765,23.8358,23.8358,55222.0
2018-03-08 12:10:00,29.28,29.28,29.22,29.24,66957.0,23.8358,23.8358,23.787,23.8032,66957.0
2018-03-08 12:20:00,29.24,29.28,29.22,29.28,64282.0,23.8032,23.8358,23.787,23.8358,64282.0
2018-03-08 12:30:00,29.29,29.29,29.23,29.28,65964.0,23.8439,23.8439,23.7951,23.8358,65964.0
2018-03-08 12:40:00,29.28,29.32,29.26,29.3,45311.0,23.8358,23.8684,23.8195,23.8521,45311.0
2018-03-08 12:50:00,29.3,29.3,29.24,29.25,50696.0,23.8521,23.8521,23.8032,23.8114,50696.0
2018-03-08 13:00:00,29.25,29.3,29.25,29.28,42427.0,23.8114,23.8521,23.8114,23.8358,42427.0
2018-03-08 13:10:00,29.29,29.3,29.26,29.27,56349.0,23.8439,23.8521,23.8195,23.8277,56349.0
2018-03-08 13:20:00,29.26,29.28,29.21,29.24,47442.0,23.8195,23.8358,23.7788,23.8032,47442.0
2018-03-08 13:30:00,29.24,29.25,29.21,29.21,41022.0,23.8032,23.8114,23.7788,23.7788,41022.0
2018-03-08 13:40:00,29.21,29.24,29.17,29.2,57217.0,23.7788,23.8032,23.7462,23.7707,57217.0
2018-03-08 13:50:00,29.19,29.24,29.19,29.2,69002.0,23.7625,23.8032,23.7625,23.7707,69002.0
2018-03-08 14:00:00,29.2,29.22,29.15,29.15,45885.0,23.7707,23.787,23.73,23.73,45885.0
2018-03-08 14:10:00,29.16,29.18,29.14,29.17,56844.0,23.7381,23.7544,23.7218,23.7462,56844.0
2018-03-08 14:20:00,29.18,29.23,29.18,29.23,45880.0,23.7544,23.7951,23.7544,23.7951,45880.0
2018-03-08 14:30:00,29.22,29.27,29.17,29.27,82302.0,23.787,23.8277,23.7462,23.8277,82302.0
2018-03-08 14:40:00,29.27,29.3,29.25,29.28,69696.0,23.8277,23.8521,23.8114,23.8358,69696.0
2018-03-08 14:50:00,29.28,29.3,29.27,29.29,50335.0,23.8358,23.8521,23.8277,23.8439,50335.0
2018-03-08 15:00:00,29.29,29.35,29.29,29.32,69127.0,23.8439,23.8928,23.8439,23.8684,69127.0
2018-03-08 15:10:00,29.31,29.33,29.29,29.32,79384.0,23.8602,23.8765,23.8439,23.8684,79384.0
2018-03-08 15:20:00,29.32,29.34,29.27,29.28,87570.0,23.8684,23.8846,23.8277,23.8358,87570.0
2018-03-08 15:30:00,29.29,29.32,29.24,29.28,186019.0,23.8439,23.8684,23.8032,23.8358,186019.0
2018-03-08 15:40:00,29.28,29.29,29.24,29.26,245409.0,23.8358,23.8439,23.8032,23.8195,245409.0
2018-03-08 15:50:00,29.26,29.34,29.25,29.33,385620.0,23.8195,23.8846,23.8114,23.8765,385620.0
2018-03-09 09:30:00,29.5,29.54,29.39,29.45,164200.0,24.0149,24.0475,23.9253,23.9742,164200.0
2018-03-09 09:40:00,29.45,29.49,29.42,29.49,90113.0,23.9742,24.0067,23.9498,24.0067,90113.0
2018-03-09 09:50:00,29.49,29.54,29.48,29.52,106337.0,24.0067,24.0475,23.9986,24.0312,106337.0
2018-03-09 10:00:00,29.53,29.57,29.48,29.5,135447.0,24.0393,24.0719,23.9986,24.0149,135447.0
2018-03-09 10:10:00,29.51,29.6,29.48,29.59,109413.0,24.023,24.0963,23.9986,24.0882,109413.0
2018-03-09 10:20:00,29.59,29.59,29.54,29.58,123638.0,24.0882,24.0882,24.0475,24.08,123638.0
2018-03-09 10:30:00,29.58,29.66,29.57,29.65,142465.0,24.08,24.1451,24.0719,24.137,142465.0
2018-03-09 10:40:00,29.65,29.72,29.65,29.71,138594.0,24.137,24.194,24.137,24.1858,138594.0
2018-03-09 10:50:00,29.71,29.73,29.65,29.66,122070.0,24.1858,24.2021,24.137,24.1451,122070.0
2018-03-09 11:00:00,29.67,29.67,29.58,29.6,86320.0,24.1533,24.1533,24.08,24.0963,86320.0
2018-03-09 11:10:00,29.6,29.67,29.58,29.67,53308.0,24.0963,24.1533,24.08,24.1533,53308.0
2018-03-09 11:20:00,29.67,29.73,29.66,29.71,136065.0,24.1533,24.2021,24.1451,24.1858,136065.0
2018-03-09 11:30:00,29.71,29.72,29.66,29.67,82154.0,24.1858,24.194,24.1451,24.1533,82154.0
2018-03-09 11:40:00,29.68,29.68,29.64,29.65,48976.0,24.1614,24.1614,24.1289,24.137,48976.0
2018-03-09 11:50:00,29.64,29.66,29.64,29.66,36447.0,24.1289,24.1451,24.1289,24.1451,36447.0
2018-03-09 12:00:00,29.66,29.69,29.65,29.69,55737.0,24.1451,24.1696,24.137,24.1696,55737.0
2018-03-09 12:10:00,29.69,29.77,29.68,29.77,58538.0,24.1696,24.2347,24.1614,24.2347,58538.0
2018-03-09 12:20:00,29.77,29.79,29.76,29.79,69014.0,24.2347,24.251,24.2265,24.251,69014.0
2018-03-09 12:30:00,29.78,29.8,29.77,29.78,58254.0,24.2428,24.2591,24.2347,24.2428,58254.0
2018-03-09 12:40:00,29.77,29.78,29.77,29.78,25334.0,24.2347,24.2428,24.2347,24.2428,25334.0
2018-03-09 12:50:00,29.78,29.78,29.73,29.74,92872.0,24.2428,24.2428,24.2021,24.2103,92872.0
2018-03-09 13:00:00,29.74,29.79,29.74,29.79,52411.0,24.2103,24.251,24.2103,24.251,52411.0
2018-03-09 13:10:00,29.79,29.8,29.77,29.79,44951.0,24.251,24.2591,24.2347,24.251,44951.0
2018-03-09 13:20:00,29.79,29.81,29.78,29.8,40244.0,24.251,24.2672,24.2428,24.2591,40244.0
2018-03-09 13:30:00,29.8,29.82,29.79,29.8,67217.0,24.2591,24.2754,24.251,24.2591,67217.0
2018-03-09 13:40:00,29.8,29.81,29.78,29.81,47803.0,24.2591,24.2672,24.2428,24.2672,47803.0
2018-03-09 13:50:00,29.81,29.82,29.77,29.8,130118.0,24.2672,24.2754,24.2347,24.2591,130118.0
2018-03-09 14:00:00,29.8,29.85,29.79,29.82,74903.0,24.2591,24.2998,24.251,24.2754,74903.0
2018-03-09 14:10:00,29.82,29.84,29.8,29.84,101169.0,24.2754,24.2917,24.2591,24.2917,101169.0
2018-03-09 14:20:00,29.84,29.88,29.82,29.87,109811.0,24.2917,24.3242,24.2754,24.3161,109811.0
2018-03-09 14:30:00,29.87,29.9,29.85,29.9,91188.0,24.3161,24.3405,24.2998,24.3405,91188.0
2018-03-09 14:40:00,29.9,29.9,29.88,29.89,50413.0,24.3405,24.3405,24.3242,24.3324,50413.0
2018-03-09 14:50:00,29.89,29.89,29.85,29.87,79082.0,24.3324,24.3324,24.2998,24.3161,79082.0
2018-03-09 15:00:00,29.88,29.9,29.85,29.89,99212.0,24.3242,24.3405,24.2998,24.3324,99212.0
2018-03-09 15:10:00,29.88,29.9,29.86,29.9,100864.0,24.3242,24.3405,24.308,24.3405,100864.0
2018-03-09 15:20:00,29.9,29.92,29.87,29.89,94595.0,24.3405,24.3568,24.3161,24.3324,94595.0
2018-03-09 15:30:00,29.89,29.91,29.88,29.89,162975.0,24.3324,24.3487,24.3242,24.3324,162975.0
2018-03-09 15:40:00,29.9,29.91,29.87,29.87,236895.0,24.3405,24.3487,24.3161,24.3161,236895.0
2018-03-09 15:50:00,29.88,29.98,29.87,29.93,790207.0,24.3242,24.4056,24.3161,24.3649,790207.0
2018-03-12 09:30:00,29.95,29.99,29.91,29.94,162412.0,24.3812,24.4138,24.3487,24.3731,162412.0
2018-03-12 09:40:00,29.94,30.09,29.93,30.08,127517.0,24.3731,24.4952,24.3649,24.487,127517.0
2018-03-12 09:50:00,30.09,30.1,29.94,29.95,203367.0,24.4952,24.5033,24.3731,24.3812,203367.0
2018-03-12 10:00:00,29.95,29.97,29.91,29.96,61695.0,24.3812,24.3975,24.3487,24.3894,61695.0
2018-03-12 10:10:00,29.95,29.97,29.89,29.9,94036.0,24.3812,24.3975,24.3324,24.3405,94036.0
2018-03-12 10:20:00,29.91,29.93,29.9,29.9,76368.0,24.3487,24.3649,24.3405,24.3405,76368.0
2018-03-12 10:30:00,29.9,29.92,29.87,29.88,94272.0,24.3405,24.3568,24.3161,24.3242,94272.0
2018-03-12 10:40:00,29.88,29.94,29.85,29.93,114720.0,24.3242,24.3731,24.2998,24.3649,114720.0
2018-03-12 10:50:00,29.93,29.94,29.86,29.88,126844.0,24.3649,24.3731,24.308,24.3242,126844.0
2018-03-12 11:00:00,29.88,29.93,29.88,29.9,89962.0,24.3242,24.3649,24.3242,24.3405,89962.0
2018-03-12 11:10:00,29.9,29.92,29.84,29.87,215221.0,24.3405,24.3568,24.2917,24.3161,215221.0
2018-03-12 11:20:00,29.86,29.95,29.86,29.91,72941.0,24.308,24.3812,24.308,24.3487,72941.0
2018-03-12 11:30:00,29.91,30.0,29.9,29.99,64464.0,24.3487,24.4219,24.3405,24.4138,64464.0
2018-03-12 11:40:00,30.0,30.03,29.99,30.01,51606.0,24.4219,24.4463,24.4138,24.4301,51606.0
2018-03-12 11:50:00,30.01,30.05,29.98,30.02,61119.0,24.4301,24.4626,24.4056,24.4382,61119.0
2018-03-12 12:00:00,30.02,30.05,30.01,30.05,32281.0,24.4382,24.4626,24.4301,24.4626,32281.0
2018-03-12 12:10:00,30.05,30.09,30.03,30.07,55072.0,24.4626,24.4952,24.4463,24.4789,55072.0
2018-03-12 12:20:00,30.07,30.09,30.04,30.06,57617.0,24.4789,24.4952,24.4545,24.4708,57617.0
2018-03-12 12:30:00,30.05,30.07,30.0,30.02,40827.0,24.4626,24.4789,24.4219,24.4382,40827.0
2018-03-12 12:40:00,30.02,30.04,30.0,30.03,35647.0,24.4382,24.4545,24.4219,24.4463,35647.0
2018-03-12 12:50:00,30.03,30.03,29.98,29.98,45244.0,24.4463,24.4463,24.4056,24.4056,45244.0
2018-03-12 13:00:00,29.99,30.02,29.98,30.0,41026.0,24.4138,24.4382,24.4056,24.4219,41026.0
2018-03-12 13:10:00,30.0,30.02,29.97,29.98,33966.0,24.4219,24.4382,24.3975,24.4056,33966.0
2018-03-12 13:20:00,29.98,29.98,29.94,29.96,48024.0,24.4056,24.4056,24.3731,24.3894,48024.0
2018-03-12 13:30:00,29.95,29.97,29.93,29.97,62076.0,24.3812,24.3975,24.3649,24.3975,62076.0
2018-03-12 13:40:00,29.97,30.0,29.95,29.98,44861.0,24.3975,24.4219,24.3812,24.4056,44861.0
2018-03-12 13:50:00,29.98,29.98,29.94,29.95,45549.0,24.4056,24.4056,24.3731,24.3812,45549.0
2018-03-12 14:00:00,29.95,29.97,29.93,29.93,46672.0,24.3812,24.3975,24.3649,24.3649,46672.0
2018-03-12 14:10:00,29.93,29.93,29.88,29.91,55596.0,24.3649,24.3649,24.3242,24.3487,55596.0
2018-03-12 14:20:00,29.91,29.94,29.9,29.91,64243.0,24.3487,24.3731,24.3405,24.3487,64243.0
2018-03-12 14:30:00,29.91,29.92,29.88,29.9,40317.0,24.3487,24.3568,24.3242,24.3405,40317.0
2018-03-12 14:40:00,29.91,29.91,29.86,29.88,168145.0,24.3487,24.3487,24.308,24.3242,168145.0
2018-03-12 14:50:00,29.89,29.92,29.88,29.9,54788.0,24.3324,24.3568,24.3242,24.3405,54788.0
2018-03-12 15:00:00,29.9,29.94,29.9,29.94,43710.0,24.3405,24.3731,24.3405,24.3731,43710.0
2018-03-12 15:10:00,29.94,29.94,29.92,29.92,62945.0,24.3731,24.3731,24.3568,24.3568,62945.0
2018-03-12 15:20:00,29.92,29.94,29.9,29.9,73977.0,24.3568,24.3731,24.3405,24.3405,73977.0
2018-03-12 15:30:00,29.91,29.93,29.88,29.9,135502.0,24.3487,24.3649,24.3242,24.3405,135502.0
2018-03-12 15:40:00,29.91,29.96,29.88,29.94,216546.0,24.3487,24.3894,24.3242,24.3731,216546.0
2018-03-12 15:50:00,29.93,29.94,29.83,29.85,424710.0,24.3649,24.3731,24.2835,24.2998,424710.0
2018-03-13 09:30:00,29.97,30.04,29.89,30.04,167013.0,24.3975,24.4545,24.3324,24.4545,167013.0
2018-03-13 09:40:00,30.04,30.11,30.02,30.04,102949.0,24.4545,24.5115,24.4382,24.4545,102949.0
2018-03-13 09:50:00,30.04,30.06,30.0,30.02,77226.0,24.4545,24.4708,24.4219,24.4382,77226.0
2018-03-13 10:00:00,30.02,30.03,29.94,29.95,96258.0,24.4382,24.4463,24.3731,24.3812,96258.0
2018-03-13 10:10:00,29.95,30.05,29.94,30.05,74450.0,24.3812,24.4626,24.3731,24.4626,74450.0
2018-03-13 10:20:00,30.05,30.08,30.0,30.01,85075.0,24.4626,24.487,24.4219,24.4301,85075.0
2018-03-13 10:30:00,30.02,30.08,30.01,30.04,72064.0,24.4382,24.487,24.4301,24.4545,72064.0
2018-03-13 10:40:00,30.05,30.13,30.05,30.13,69429.0,24.4626,24.5277,24.4626,24.5277,69429.0
2018-03-13 10:50:00,30.13,30.15,30.08,30.11,92917.0,24.5277,24.544,24.487,24.5115,92917.0
2018-03-13 11:00:00,30.12,30.12,30.07,30.1,90581.0,24.5196,24.5196,24.4789,24.5033,90581.0
2018-03-13 11:10:00,30.1,30.12,30.06,30.09,71355.0,24.5033,24.5196,24.4708,24.4952,71355.0
2018-03-13 11:20:00,30.1,30.14,30.08,30.1,74628.0,24.5033,24.5359,24.487,24.5033,74628.0
2018-03-13 11:30:00,30.11,30.13,30.04,30.07,69388.0,24.5115,24.5277,24.4545,24.4789,69388.0
2018-03-13 11:40:00,30.07,30.1,30.06,30.08,58527.0,24.4789,24.5033,24.4708,24.487,58527.0
2018-03-13 11:50:00,30.08,30.08,30.04,30.06,67082.0,24.487,24.487,24.4545,24.4708,67082.0
2018-03-13 12:00:00,30.07,30.08,29.89,29.95,135580.0,24.4789,24.487,24.3324,24.3812,135580.0
2018-03-13 12:10:00,29.95,29.99,29.92,29.98,69725.0,24.3812,24.4138,24.3568,24.4056,69725.0
2018-03-13 12:20:00,29.98,30.0,29.9,29.95,76002.0,24.4056,24.4219,24.3405,24.3812,76002.0
2018-03-13 12:30:00,29.95,29.98,29.94,29.97,37395.0,24.3812,24.4056,24.3731,24.3975,37395.0
2018-03-13 12:40:00,29.97,29.98,29.94,29.98,48312.0,24.3975,24.4056,24.3731,24.4056,48312.0
2018-03-13 12:50:00,29.98,30.01,29.97,29.98,43472.0,24.4056,24.4301,24.3975,24.4056,43472.0
2018-03-13 13:00:00,29.99,30.01,29.98,29.99,29540.0,24.4138,24.4301,24.4056,24.4138,29540.0
2018-03-13 13:10:00,29.99,30.01,29.97,29.98,26432.0,24.4138,24.4301,24.3975,24.4056,26432.0
2018-03-13 13:20:00,29.98,29.99,29.96,29.98,51394.0,24.4056,24.4138,24.3894,24.4056,51394.0
2018-03-13 13:30:00,29.98,30.0,29.97,29.98,51933.0,24.4056,24.4219,24.3975,24.4056,51933.0
2018-03-13 13:40:00,29.99,29.99,29.91,29.92,64586.0,24.4138,24.4138,24.3487,24.3568,64586.0
2018-03-13 13:50:00,29.92,29.92,29.84,29.88,293469.0,24.3568,24.3568,24.2917,24.3242,293469.0
2018-03-13 14:00:00,29.87,29.89,29.85,29.87,221238.0,24.3161,24.3324,24.2998,24.3161,221238.0
2018-03-13 14:10:00,29.87,29.88,29.82,29.87,71776.0,24.3161,24.3242,24.2754,24.3161,71776.0
2018-03-13 14:20:00,29.86,29.88,29.84,29.86,75407.0,24.308,24.3242,24.2917,24.308,75407.0
2018-03-13 14:30:00,29.86,29.89,29.85,29.88,61428.0,24.308,24.3324,24.2998,24.3242,61428.0
2018-03-13 14:40:00,29.87,29.88,29.79,29.8,159176.0,24.3161,24.3242,24.251,24.2591,159176.0
2018-03-13 14:50:00,29.81,29.86,29.77,29.79,332150.0,24.2672,24.308,24.2347,24.251,332150.0
2018-03-13 15:00:00,29.79,29.81,29.74,29.77,316375.0,24.251,24.2672,24.2103,24.2347,316375.0
2018-03-13 15:10:00,29.78,29.79,29.74,29.77,80193.0,24.2428,24.251,24.2103,24.2347,80193.0
2018-03-13 15:20:00,29.77,29.78,29.74,29.76,185167.0,24.2347,24.2428,24.2103,24.2265,185167.0
2018-03-13 15:30:00,29.76,29.8,29.74,29.75,109674.0,24.2265,24.2591,24.2103,24.2184,109674.0
2018-03-13 15:40:00,29.76,29.78,29.74,29.76,225642.0,24.2265,24.2428,24.2103,24.2265,225642.0
2018-03-13 15:50:00,29.76,29.86,29.76,29.84,572445.0,24.2265,24.308,24.2265,24.2917,572445.0
2018-03-14 09:30:00,29.95,30.0,29.88,29.89,163186.0,24.3812,24.4219,24.3242,24.3324,163186.0
2018-03-14 09:40:00,29.88,29.97,29.84,29.88,98084.0,24.3242,24.3975,24.2917,24.3242,98084.0
2018-03-14 09:50:00,29.88,29.93,29.87,29.9,61276.0,24.3242,24.3649,24.3161,24.3405,61276.0
2018-03-14 10:00:00,29.9,29.94,29.89,29.89,58950.0,24.3405,24.3731,24.3324,24.3324,58950.0
2018-03-14 10:10:00,29.88,29.88,29.72,29.73,570516.0,24.3242,24.3242,24.194,24.2021,570516.0
2018-03-14 10:20:00,29.73,29.74,29.69,29.74,139752.0,24.2021,24.2103,24.1696,24.2103,139752.0
2018-03-14 10:30:00,29.74,29.76,29.68,29.69,43353.0,24.2103,24.2265,24.1614,24.1696,43353.0
2018-03-14 10:40:00,29.68,29.76,29.65,29.75,192798.0,24.1614,24.2265,24.137,24.2184,192798.0
2018-03-14 10:50:00,29.74,29.75,29.67,29.68,42719.0,24.2103,24.2184,24.1533,24.1614,42719.0
2018-03-14 11:00:00,29.68,29.69,29.63,29.68,94088.0,24.1614,24.1696,24.1207,24.1614,94088.0
2018-03-14 11:10:00,29.68,29.68,29.63,29.64,80675.0,24.1614,24.1614,24.1207,24.1289,80675.0
2018-03-14 11:20:00,29.64,29.65,29.56,29.58,122335.0,24.1289,24.137,24.0637,24.08,122335.0
2018-03-14 11:30:00,29.58,29.59,29.45,29.47,133222.0,24.08,24.0882,23.9742,23.9905,133222.0
2018-03-14 11:40:00,29.47,29.55,29.46,29.52,79714.0,23.9905,24.0556,23.9823,24.0312,79714.0
2018-03-14 11:50:00,29.53,29.6,29.53,29.54,48384.0,24.0393,24.0963,24.0393,24.0475,48384.0
2018-03-14 12:00:00,29.55,29.56,29.5,29.51,39284.0,24.0556,24.0637,24.0149,24.023,39284.0
2018-03-14 12:10:00,29.51,29.58,29.49,29.57,59063.0,24.023,24.08,24.0067,24.0719,59063.0
2018-03-14 12:20:00,29.57,29.57,29.52,29.54,42097.0,24.0719,24.0719,24.0312,24.0475,42097.0
2018-03-14 12:30:00,29.54,29.61,29.54,29.58,38263.0,24.0475,24.1044,24.0475,24.08,38263.0
2018-03-14 12:40:00,29.58,29.59,29.52,29.55,52943.0,24.08,24.0882,24.0312,24.0556,52943.0
2018-03-14 12:50:00,29.55,29.56,29.5,29.51,62606.0,24.0556,24.0637,24.0149,24.023,62606.0
2018-03-14 13:00:00,29.51,29.51,29.44,29.44,65320.0,24.023,24.023,23.966,23.966,65320.0
2018-03-14 13:10:00,29.45,29.45,29.41,29.45,65128.0,23.9742,23.9742,23.9416,23.9742,65128.0
2018-03-14 13:20:00,29.45,29.5,29.44,29.47,41806.0,23.9742,24.0149,23.966,23.9905,41806.0
2018-03-14 13:30:00,29.48,29.54,29.47,29.53,61621.0,23.9986,24.0475,23.9905,24.0393,61621.0
2018-03-14 13:40:00,29.53,29.57,29.52,29.57,57148.0,24.0393,24.0719,24.0312,24.0719,57148.0
2018-03-14 13:50:00,29.57,29.61,29.56,29.6,54057.0,24.0719,24.1044,24.0637,24.0963,54057.0
2018-03-14 14:00:00,29.6,29.63,29.57,29.61,62660.0,24.0963,24.1207,24.0719,24.1044,62660.0
2018-03-14 14:10:00,29.61,29.62,29.55,29.57,49422.0,24.1044,24.1126,24.0556,24.0719,49422.0
2018-03-14 14:20:00,29.57,29.6,29.56,29.59,43298.0,24.0719,24.0963,24.0637,24.0882,43298.0
2018-03-14 14:30:00,29.59,29.62,29.52,29.53,68656.0,24.0882,24.1126,24.0312,24.0393,68656.0
2018-03-14 14:40:00,29.53,29.54,29.47,29.54,60626.0,24.0393,24.0475,23.9905,24.0475,60626.0
2018-03-14 14:50:00,29.54,29.58,29.52,29.55,72367.0,24.0475,24.08,24.0312,24.0556,72367.0
2018-03-14 15:00:00,29.56,29.59,29.53,29.55,90265.0,24.0637,24.0882,24.0393,24.0556,90265.0
2018-03-14 15:10:00,29.55,29.57,29.5,29.53,120374.0,24.0556,24.0719,24.0149,24.0393,120374.0
2018-03-14 15:20:00,29.53,29.57,29.5,29.52,105084.0,24.0393,24.0719,24.0149,24.0312,105084.0
2018-03-14 15:30:00,29.52,29.56,29.51,29.54,132021.0,24.0312,24.0637,24.023,24.0475,132021.0
2018-03-14 15:40:00,29.54,29.61,29.52,29.59,238685.0,24.0475,24.1044,24.0312,24.0882,238685.0
2018-03-14 15:50:00,29.58,29.59,29.53,29.55,276668.0,24.08,24.0882,24.0393,24.0556,276668.0
2018-03-15 09:30:00,29.6,29.65,29.52,29.56,121077.0,24.0963,24.137,24.0312,24.0637,121077.0
2018-03-15 09:40:00,29.55,29.62,29.49,29.5,74364.0,24.0556,24.1126,24.0067,24.0149,74364.0
2018-03-15 09:50:00,29.49,29.53,29.49,29.5,91362.0,24.0067,24.0393,24.0067,24.0149,91362.0
2018-03-15 10:00:00,29.51,29.53,29.47,29.53,78323.0,24.023,24.0393,23.9905,24.0393,78323.0
2018-03-15 10:10:00,29.53,29.54,29.48,29.48,83948.0,24.0393,24.0475,23.9986,23.9986,83948.0
2018-03-15 10:20:00,29.48,29.52,29.46,29.51,100345.0,23.9986,24.0312,23.9823,24.023,100345.0
2018-03-15 10:30:00,29.51,29.52,29.44,29.45,74814.0,24.023,24.0312,23.966,23.9742,74814.0
2018-03-15 10:40:00,29.45,29.48,29.42,29.46,73360.0,23.9742,23.9986,23.9498,23.9823,73360.0
2018-03-15 10:50:00,29.46,29.48,29.44,29.48,67844.0,23.9823,23.9986,23.966,23.9986,67844.0
2018-03-15 11:00:00,29.48,29.5,29.47,29.47,72667.0,23.9986,24.0149,23.9905,23.9905,72667.0
2018-03-15 11:10:00,29.47,29.54,29.47,29.54,74369.0,23.9905,24.0475,23.9905,24.0475,74369.0
2018-03-15 11:20:00,29.55,29.61,29.54,29.58,54693.0,24.0556,24.1044,24.0475,24.08,54693.0
2018-03-15 11:30:00,29.58,29.64,29.56,29.63,107430.0,24.08,24.1289,24.0637,24.1207,107430.0
2018-03-15 11:40:00,29.63,29.73,29.56,29.58,482598.0,24.1207,24.2021,24.0637,24.08,482598.0
2018-03-15 11:50:00,29.58,29.66,29.58,29.64,353823.0,24.08,24.1451,24.08,24.1289,353823.0
2018-03-15 12:00:00,29.64,29.69,29.63,29.68,68970.0,24.1289,24.1696,24.1207,24.1614,68970.0
2018-03-15 12:10:00,29.68,29.69,29.63,29.65,69078.0,24.1614,24.1696,24.1207,24.137,69078.0
2018-03-15 12:20:00,29.65,29.69,29.65,29.66,53027.0,24.137,24.1696,24.137,24.1451,53027.0
2018-03-15 12:30:00,29.66,29.67,29.62,29.63,99886.0,24.1451,24.1533,24.1126,24.1207,99886.0
2018-03-15 12:40:00,29.63,29.65,29.61,29.61,42642.0,24.1207,24.137,24.1044,24.1044,42642.0
2018-03-15 12:50:00,29.61,29.67,29.61,29.62,63668.0,24.1044,24.1533,24.1044,24.1126,63668.0
2018-03-15 13:00:00,29.63,29.67,29.61,29.67,43022.0,24.1207,24.1533,24.1044,24.1533,43022.0
2018-03-15 13:10:00,29.67,29.68,29.6,29.62,46046.0,24.1533,24.1614,24.0963,24.1126,46046.0
2018-03-15 13:20:00,29.62,29.66,29.61,29.65,43443.0,24.1126,24.1451,24.1044,24.137,43443.0
2018-03-15 13:30:00,29.65,29.65,29.58,29.6,152378.0,24.137,24.137,24.08,24.0963,152378.0
2018-03-15 13:40:00,29.61,29.61,29.52,29.54,69933.0,24.1044,24.1044,24.0312,24.0475,69933.0
2018-03-15 13:50:00,29.55,29.56,29.46,29.47,155556.0,24.0556,24.0637,23.9823,23.9905,155556.0
2018-03-15 14:00:00,29.47,29.55,29.45,29.53,93923.0,23.9905,24.0556,23.9742,24.0393,93923.0
2018-03-15 14:10:00,29.53,29.56,29.5,29.53,63228.0,24.0393,24.0637,24.0149,24.0393,63228.0
2018-03-15 14:20:00,29.54,29.54,29.49,29.5,97257.0,24.0475,24.0475,24.0067,24.0149,97257.0
2018-03-15 14:30:00,29.5,29.53,29.49,29.51,48793.0,24.0149,24.0393,24.0067,24.023,48793.0
2018-03-15 14:40:00,29.51,29.53,29.47,29.5,78095.0,24.023,24.0393,23.9905,24.0149,78095.0
2018-03-15 14:50:00,29.51,29.55,29.49,29.55,71609.0,24.023,24.0556,24.0067,24.0556,71609.0
2018-03-15 15:00:00,29.54,29.55,29.5,29.53,91908.0,24.0475,24.0556,24.0149,24.0393,91908.0
2018-03-15 15:10:00,29.53,29.53,29.47,29.51,70286.0,24.0393,24.0393,23.9905,24.023,70286.0
2018-03-15 15:20:00,29.51,29.55,29.51,29.54,87458.0,24.023,24.0556,24.023,24.0475,87458.0
2018-03-15 15:30:00,29.54,29.57,29.54,29.55,67252.0,24.0475,24.0719,24.0475,24.0556,67252.0
2018-03-15 15:40:00,29.55,29.58,29.52,29.55,185165.0,24.0556,24.08,24.0312,24.0556,185165.0
2018-03-15 15:50:00,29.55,29.56,29.53,29.53,199609.0,24.0556,24.0637,24.0393,24.0393,199609.0
2018-03-16 09:30:00,29.61,29.72,29.57,29.68,803304.0,24.1044,24.194,24.0719,24.1614,803304.0
2018-03-16 09:40:00,29.68,29.74,29.67,29.68,131484.0,24.1614,24.2103,24.1533,24.1614,131484.0
2018-03-16 09:50:00,29.68,29.7,29.65,29.69,75797.0,24.1614,24.1777,24.137,24.1696,75797.0
2018-03-16 10:00:00,29.69,29.7,29.59,29.59,57117.0,24.1696,24.1777,24.0882,24.0882,57117.0
2018-03-16 10:10:00,29.59,29.65,29.59,29.64,40782.0,24.0882,24.137,24.0882,24.1289,40782.0
2018-03-16 10:20:00,29.65,29.69,29.65,29.68,48292.0,24.137,24.1696,24.137,24.1614,48292.0
2018-03-16 10:30:00,29.67,29.73,29.67,29.72,48488.0,24.1533,24.2021,24.1533,24.194,48488.0
2018-03-16 10:40:00,29.71,29.75,29.69,29.75,105608.0,24.1858,24.2184,24.1696,24.2184,105608.0
2018-03-16 10:50:00,29.75,29.78,29.71,29.77,63142.0,24.2184,24.2428,24.1858,24.2347,63142.0
2018-03-16 11:00:00,29.78,29.82,29.76,29.77,86616.0,24.2428,24.2754,24.2265,24.2347,86616.0
2018-03-16 11:10:00,29.77,29.8,29.76,29.78,64679.0,24.2347,24.2591,24.2265,24.2428,64679.0
2018-03-16 11:20:00,29.77,29.82,29.76,29.82,54298.0,24.2347,24.2754,24.2265,24.2754,54298.0
2018-03-16 11:30:00,29.82,29.85,29.8,29.83,43462.0,24.2754,24.2998,24.2591,24.2835,43462.0
2018-03-16 11:40:00,29.83,29.83,29.77,29.77,58540.0,24.2835,24.2835,24.2347,24.2347,58540.0
2018-03-16 11:50:00,29.78,29.79,29.7,29.71,48746.0,24.2428,24.251,24.1777,24.1858,48746.0
2018-03-16 12:00:00,29.71,29.74,29.7,29.73,61772.0,24.1858,24.2103,24.1777,24.2021,61772.0
2018-03-16 12:10:00,29.73,29.77,29.71,29.75,51483.0,24.2021,24.2347,24.1858,24.2184,51483.0
2018-03-16 12:20:00,29.75,29.75,29.7,29.71,47484.0,24.2184,24.2184,24.1777,24.1858,47484.0
2018-03-16 12:30:00,29.71,29.76,29.7,29.73,50958.0,24.1858,24.2265,24.1777,24.2021,50958.0
2018-03-16 12:40:00,29.73,29.77,29.72,29.77,43725.0,24.2021,24.2347,24.194,24.2347,43725.0
2018-03-16 12:50:00,29.77,29.8,29.74,29.8,49342.0,24.2347,24.2591,24.2103,24.2591,49342.0
2018-03-16 13:00:00,29.8,29.8,29.75,29.79,38209.0,24.2591,24.2591,24.2184,24.251,38209.0
2018-03-16 13:10:00,29.79,29.79,29.76,29.77,51159.0,24.251,24.251,24.2265,24.2347,51159.0
2018-03-16 13:20:00,29.77,29.8,29.74,29.76,39787.0,24.2347,24.2591,24.2103,24.2265,39787.0
2018-03-16 13:30:00,29.75,29.77,29.71,29.72,69528.0,24.2184,24.2347,24.1858,24.194,69528.0
2018-03-16 13:40:00,29.72,29.73,29.63,29.63,108316.0,24.194,24.2021,24.1207,24.1207,108316.0
2018-03-16 13:50:00,29.64,29.66,29.63,29.64,113432.0,24.1289,24.1451,24.1207,24.1289,113432.0
2018-03-16 14:00:00,29.65,29.67,29.63,29.64,68869.0,24.137,24.1533,24.1207,24.1289,68869.0
2018-03-16 14:10:00,29.65,29.65,29.61,29.63,96573.0,24.137,24.137,24.1044,24.1207,96573.0
2018-03-16 14:20:00,29.64,29.67,29.63,29.66,89191.0,24.1289,24.1533,24.1207,24.1451,89191.0
2018-03-16 14:30:00,29.66,29.7,29.66,29.7,89852.0,24.1451,24.1777,24.1451,24.1777,89852.0
2018-03-16 14:40:00,29.7,29.7,29.68,29.69,44684.0,24.1777,24.1777,24.1614,24.1696,44684.0
2018-03-16 14:50:00,29.69,29.71,29.68,29.68,46907.0,24.1696,24.1858,24.1614,24.1614,46907.0
2018-03-16 15:00:00,29.68,29.69,29.65,29.67,75064.0,24.1614,24.1696,24.137,24.1533,75064.0
2018-03-16 15:10:00,29.66,29.69,29.63,29.64,84604.0,24.1451,24.1696,24.1207,24.1289,84604.0
2018-03-16 15:20:00,29.63,29.66,29.61,29.66,90247.0,24.1207,24.1451,24.1044,24.1451,90247.0
2018-03-16 15:30:00,29.65,29.66,29.55,29.59,287871.0,24.137,24.1451,24.0556,24.0882,287871.0
2018-03-16 15:40:00,29.6,29.65,29.58,29.61,306844.0,24.0963,24.137,24.08,24.1044,306844.0
2018-03-16 15:50:00,29.61,29.65,29.51,29.51,1262021.0,24.1044,24.137,24.023,24.023,1262021.0
2018-03-19 09:30:00,29.31,29.38,29.17,29.29,203900.0,23.8602,23.9172,23.7462,23.8439,203900.0
2018-03-19 09:40:00,29.29,29.29,29.15,29.18,95480.0,23.8439,23.8439,23.73,23.7544,95480.0
2018-03-19 09:50:00,29.19,29.2,29.15,29.18,97878.0,23.7625,23.7707,23.73,23.7544,97878.0
2018-03-19 10:00:00,29.18,29.21,29.12,29.13,79536.0,23.7544,23.7788,23.7055,23.7137,79536.0
2018-03-19 10:10:00,29.12,29.12,29.02,29.05,139177.0,23.7055,23.7055,23.6241,23.6486,139177.0
2018-03-19 10:20:00,29.05,29.15,29.03,29.14,113971.0,23.6486,23.73,23.6323,23.7218,113971.0
2018-03-19 10:30:00,29.14,29.19,29.14,29.18,89129.0,23.7218,23.7625,23.7218,23.7544,89129.0
2018-03-19 10:40:00,29.18,29.21,29.11,29.13,126870.0,23.7544,23.7788,23.6974,23.7137,126870.0
2018-03-19 10:50:00,29.13,29.14,29.02,29.08,138421.0,23.7137,23.7218,23.6241,23.673,138421.0
2018-03-19 11:00:00,29.08,29.08,28.97,29.03,138328.0,23.673,23.673,23.5834,23.6323,138328.0
2018-03-19 11:10:00,29.04,29.04,28.91,28.93,112415.0,23.6404,23.6404,23.5346,23.5509,112415.0
2018-03-19 11:20:00,28.93,28.98,28.86,28.96,182786.0,23.5509,23.5916,23.4939,23.5753,182786.0
2018-03-19 11:30:00,28.97,28.98,28.9,28.91,74417.0,23.5834,23.5916,23.5264,23.5346,74417.0
2018-03-19 11:40:00,28.91,28.91,28.86,28.88,75200.0,23.5346,23.5346,23.4939,23.5102,75200.0
2018-03-19 11:50:00,28.88,28.91,28.8,28.83,103485.0,23.5102,23.5346,23.445,23.4695,103485.0
2018-03-19 12:00:00,28.84,28.94,28.82,28.91,243151.0,23.4776,23.559,23.4613,23.5346,243151.0
2018-03-19 12:10:00,28.91,28.94,28.89,28.91,108154.0,23.5346,23.559,23.5183,23.5346,108154.0
2018-03-19 12:20:00,28.91,28.95,28.89,28.94,80539.0,23.5346,23.5672,23.5183,23.559,80539.0
2018-03-19 12:30:00,28.95,28.95,28.89,28.9,77367.0,23.5672,23.5672,23.5183,23.5264,77367.0
2018-03-19 12:40:00,28.9,28.91,28.81,28.82,83407.0,23.5264,23.5346,23.4532,23.4613,83407.0
2018-03-19 12:50:00,28.82,28.88,28.81,28.85,81827.0,23.4613,23.5102,23.4532,23.4857,81827.0
2018-03-19 13:00:00,28.85,28.87,28.73,28.76,83821.0,23.4857,23.502,23.3881,23.4125,83821.0
2018-03-19 13:10:00,28.76,28.81,28.73,28.79,95900.0,23.4125,23.4532,23.3881,23.4369,95900.0
2018-03-19 13:20:00,28.79,28.79,28.73,28.76,87604.0,23.4369,23.4369,23.3881,23.4125,87604.0
2018-03-19 13:30:00,28.76,28.83,28.74,28.8,89088.0,23.4125,23.4695,23.3962,23.445,89088.0
2018-03-19 13:40:00,28.8,28.84,28.78,28.83,57545.0,23.445,23.4776,23.4288,23.4695,57545.0
2018-03-19 13:50:00,28.82,28.85,28.81,28.85,67494.0,23.4613,23.4857,23.4532,23.4857,67494.0
2018-03-19 14:00:00,28.84,28.89,28.84,28.85,104020.0,23.4776,23.5183,23.4776,23.4857,104020.0
2018-03-19 14:10:00,28.85,28.85,28.8,28.81,92163.0,23.4857,23.4857,23.445,23.4532,92163.0
2018-03-19 14:20:00,28.81,28.81,28.74,28.8,71022.0,23.4532,23.4532,23.3962,23.445,71022.0
2018-03-19 14:30:00,28.79,28.8,28.67,28.7,164255.0,23.4369,23.445,23.3392,23.3636,164255.0
2018-03-19 14:40:00,28.69,28.76,28.64,28.75,124725.0,23.3555,23.4125,23.3148,23.4043,124725.0
2018-03-19 14:50:00,28.74,28.82,28.72,28.8,82275.0,23.3962,23.4613,23.3799,23.445,82275.0
2018-03-19 15:00:00,28.8,28.82,28.75,28.77,124402.0,23.445,23.4613,23.4043,23.4206,124402.0
2018-03-19 15:10:00,28.77,28.88,28.75,28.88,149057.0,23.4206,23.5102,23.4043,23.5102,149057.0
2018-03-19 15:20:00,28.87,28.89,28.82,28.83,147789.0,23.502,23.5183,23.4613,23.4695,147789.0
2018-03-19 15:30:00,28.83,28.85,28.8,28.84,198020.0,23.4695,23.4857,23.445,23.4776,198020.0
2018-03-19 15:40:00,28.84,28.9,28.83,28.87,377729.0,23.4776,23.5264,23.4695,23.502,377729.0
2018-03-19 15:50:00,28.87,28.93,28.85,28.89,671982.0,23.502,23.5509,23.4857,23.5183,671982.0
2018-03-20 09:30:00,28.98,29.16,28.95,29.12,158254.0,23.5916,23.7381,23.5672,23.7055,158254.0
2018-03-20 09:40:00,29.12,29.27,29.12,29.23,168212.0,23.7055,23.8277,23.7055,23.7951,168212.0
2018-03-20 09:50:00,29.22,29.26,29.17,29.19,191534.0,23.787,23.8195,23.7462,23.7625,191534.0
2018-03-20 10:00:00,29.2,29.24,29.19,29.21,187373.0,23.7707,23.8032,23.7625,23.7788,187373.0
2018-03-20 10:10:00,29.21,29.22,29.1,29.13,253176.0,23.7788,23.787,23.6893,23.7137,253176.0
2018-03-20 10:20:00,29.13,29.19,29.11,29.19,105847.0,23.7137,23.7625,23.6974,23.7625,105847.0
2018-03-20 10:30:00,29.19,29.2,29.14,29.16,115987.0,23.7625,23.7707,23.7218,23.7381,115987.0
2018-03-20 10:40:00,29.16,29.19,29.13,29.15,236082.0,23.7381,23.7625,23.7137,23.73,236082.0
2018-03-20 10:50:00,29.15,29.21,29.14,29.21,112731.0,23.73,23.7788,23.7218,23.7788,112731.0
2018-03-20 11:00:00,29.21,29.23,29.2,29.23,116572.0,23.7788,23.7951,23.7707,23.7951,116572.0
2018-03-20 11:10:00,29.23,29.26,29.21,29.24,107636.0,23.7951,23.8195,23.7788,23.8032,107636.0
2018-03-20 11:20:00,29.24,29.28,29.23,29.25,96459.0,23.8032,23.8358,23.7951,23.8114,96459.0
2018-03-20 11:30:00,29.25,29.27,29.24,29.26,90931.0,23.8114,23.8277,23.8032,23.8195,90931.0
2018-03-20 11:40:00,29.26,29.26,29.2,29.21,213183.0,23.8195,23.8195,23.7707,23.7788,213183.0
2018-03-20 11:50:00,29.21,29.22,29.17,29.21,255387.0,23.7788,23.787,23.7462,23.7788,255387.0
2018-03-20 12:00:00,29.22,29.22,29.17,29.21,54913.0,23.787,23.787,23.7462,23.7788,54913.0
2018-03-20 12:10:00,29.2,29.22,29.2,29.2,61027.0,23.7707,23.787,23.7707,23.7707,61027.0
2018-03-20 12:20:00,29.21,29.24,29.2,29.23,74485.0,23.7788,23.8032,23.7707,23.7951,74485.0
2018-03-20 12:30:00,29.22,29.24,29.2,29.2,55279.0,23.787,23.8032,23.7707,23.7707,55279.0
2018-03-20 12:40:00,29.21,29.22,29.19,29.21,81341.0,23.7788,23.787,23.7625,23.7788,81341.0
2018-03-20 12:50:00,29.21,29.24,29.21,29.24,56871.0,23.7788,23.8032,23.7788,23.8032,56871.0
2018-03-20 13:00:00,29.23,29.25,29.23,29.25,53535.0,23.7951,23.8114,23.7951,23.8114,53535.0
2018-03-20 13:10:00,29.25,29.25,29.2,29.21,75678.0,23.8114,23.8114,23.7707,23.7788,75678.0
2018-03-20 13:20:00,29.2,29.21,29.2,29.2,61006.0,23.7707,23.7788,23.7707,23.7707,61006.0
2018-03-20 13:30:00,29.21,29.21,29.16,29.17,133934.0,23.7788,23.7788,23.7381,23.7462,133934.0
2018-03-20 13:40:00,29.17,29.22,29.16,29.22,156496.0,23.7462,23.787,23.7381,23.787,156496.0
2018-03-20 13:50:00,29.21,29.22,29.2,29.21,82975.0,23.7788,23.787,23.7707,23.7788,82975.0
2018-03-20 14:00:00,29.2,29.25,29.19,29.21,184703.0,23.7707,23.8114,23.7625,23.7788,184703.0
2018-03-20 14:10:00,29.22,29.23,29.2,29.22,60019.0,23.787,23.7951,23.7707,23.787,60019.0
2018-03-20 14:20:00,29.22,29.24,29.21,29.23,81507.0,23.787,23.8032,23.7788,23.7951,81507.0
2018-03-20 14:30:00,29.24,29.27,29.23,29.25,96406.0,23.8032,23.8277,23.7951,23.8114,96406.0
2018-03-20 14:40:00,29.25,29.29,29.25,29.26,72577.0,23.8114,23.8439,23.8114,23.8195,72577.0
2018-03-20 14:50:00,29.27,29.28,29.23,29.27,77753.0,23.8277,23.8358,23.7951,23.8277,77753.0
2018-03-20 15:00:00,29.27,29.32,29.26,29.32,74582.0,23.8277,23.8684,23.8195,23.8684,74582.0
2018-03-20 15:10:00,29.31,29.39,29.31,29.39,604860.0,23.8602,23.9253,23.8602,23.9253,604860.0
2018-03-20 15:20:00,29.39,29.4,29.33,29.38,375378.0,23.9253,23.9335,23.8765,23.9172,375378.0
2018-03-20 15:30:00,29.39,29.4,29.32,29.33,165719.0,23.9253,23.9335,23.8684,23.8765,165719.0
2018-03-20 15:40:00,29.33,29.34,29.29,29.31,167708.0,23.8765,23.8846,23.8439,23.8602,167708.0
2018-03-20 15:50:00,29.31,29.33,29.25,29.27,560017.0,23.8602,23.8765,23.8114,23.8277,560017.0
2018-03-21 09:30:00,29.25,29.33,29.25,29.29,83895.0,23.8114,23.8765,23.8114,23.8439,83895.0
2018-03-21 09:40:00,29.28,29.32,29.25,29.25,60307.0,23.8358,23.8684,23.8114,23.8114,60307.0
2018-03-21 09:50:00,29.26,29.28,29.23,29.25,61980.0,23.8195,23.8358,23.7951,23.8114,61980.0
2018-03-21 10:00:00,29.26,29.27,29.18,29.19,73546.0,23.8195,23.8277,23.7544,23.7625,73546.0
2018-03-21 10:10:00,29.21,29.25,29.17,29.17,117449.0,23.7788,23.8114,23.7462,23.7462,117449.0
2018-03-21 10:20:00,29.17,29.18,29.13,29.15,51356.0,23.7462,23.7544,23.7137,23.73,51356.0
2018-03-21 10:30:00,29.15,29.2,29.14,29.19,68314.0,23.73,23.7707,23.7218,23.7625,68314.0
2018-03-21 10:40:00,29.2,29.28,29.19,29.25,79075.0,23.7707,23.8358,23.7625,23.8114,79075.0
2018-03-21 10:50:00,29.26,29.31,29.25,29.28,73088.0,23.8195,23.8602,23.8114,23.8358,73088.0
2018-03-21 11:00:00,29.29,29.31,29.25,29.25,70990.0,23.8439,23.8602,23.8114,23.8114,70990.0
2018-03-21 11:10:00,29.26,29.26,29.2,29.21,83421.0,23.8195,23.8195,23.7707,23.7788,83421.0
2018-03-21 11:20:00,29.21,29.29,29.21,29.29,86952.0,23.7788,23.8439,23.7788,23.8439,86952.0
2018-03-21 11:30:00,29.29,29.31,29.26,29.3,51039.0,23.8439,23.8602,23.8195,23.8521,51039.0
2018-03-21 11:40:00,29.3,29.31,29.28,29.3,68934.0,23.8521,23.8602,23.8358,23.8521,68934.0
2018-03-21 11:50:00,29.29,29.37,29.27,29.36,122676.0,23.8439,23.9091,23.8277,23.9009,122676.0
2018-03-21 12:00:00,29.36,29.39,29.34,29.39,75792.0,23.9009,23.9253,23.8846,23.9253,75792.0
2018-03-21 12:10:00,29.39,29.41,29.36,29.41,58338.0,23.9253,23.9416,23.9009,23.9416,58338.0
2018-03-21 12:20:00,29.41,29.44,29.4,29.42,90091.0,23.9416,23.966,23.9335,23.9498,90091.0
2018-03-21 12:30:00,29.42,29.43,29.39,29.43,57599.0,23.9498,23.9579,23.9253,23.9579,57599.0
2018-03-21 12:40:00,29.43,29.45,29.42,29.44,49947.0,23.9579,23.9742,23.9498,23.966,49947.0
2018-03-21 12:50:00,29.44,29.46,29.43,29.46,47389.0,23.966,23.9823,23.9579,23.9823,47389.0
2018-03-21 13:00:00,29.46,29.46,29.39,29.4,54537.0,23.9823,23.9823,23.9253,23.9335,54537.0
2018-03-21 13:10:00,29.4,29.4,29.34,29.37,56947.0,23.9335,23.9335,23.8846,23.9091,56947.0
2018-03-21 13:20:00,29.37,29.41,29.37,29.38,48778.0,23.9091,23.9416,23.9091,23.9172,48778.0
2018-03-21 13:30:00,29.37,29.38,29.35,29.36,39118.0,23.9091,23.9172,23.8928,23.9009,39118.0
2018-03-21 13:40:00,29.36,29.38,29.3,29.36,284848.0,23.9009,23.9172,23.8521,23.9009,284848.0
2018-03-21 13:50:00,29.35,29.42,29.34,29.42,109996.0,23.8928,23.9498,23.8846,23.9498,109996.0
2018-03-21 14:00:00,29.42,29.55,29.37,29.52,165972.0,23.9498,24.0556,23.9091,24.0312,165972.0
2018-03-21 14:10:00,29.52,29.62,29.49,29.56,175920.0,24.0312,24.1126,24.0067,24.0637,175920.0
2018-03-21 14:20:00,29.57,29.6,29.5,29.54,235499.0,24.0719,24.0963,24.0149,24.0475,235499.0
2018-03-21 14:30:00,29.55,29.57,29.47,29.48,272342.0,24.0556,24.0719,23.9905,23.9986,272342.0
2018-03-21 14:40:00,29.49,29.51,29.42,29.43,201848.0,24.0067,24.023,23.9498,23.9579,201848.0
2018-03-21 14:50:00,29.43,29.46,29.36,29.45,145938.0,23.9579,23.9823,23.9009,23.9742,145938.0
2018-03-21 15:00:00,29.45,29.52,29.44,29.51,141133.0,23.9742,24.0312,23.966,24.023,141133.0
2018-03-21 15:10:00,29.51,29.58,29.47,29.55,155651.0,24.023,24.08,23.9905,24.0556,155651.0
2018-03-21 15:20:00,29.55,29.58,29.47,29.48,143986.0,24.0556,24.08,23.9905,23.9986,143986.0
2018-03-21 15:30:00,29.49,29.52,29.46,29.51,180712.0,24.0067,24.0312,23.9823,24.023,180712.0
2018-03-21 15:40:00,29.51,29.52,29.47,29.49,312689.0,24.023,24.0312,23.9905,24.0067,312689.0
2018-03-21 15:50:00,29.48,29.49,29.35,29.38,714196.0,23.9986,24.0067,23.8928,23.9172,714196.0
2018-03-22 09:30:00,28.95,29.07,28.94,29.03,149710.0,23.5672,23.6648,23.559,23.6323,149710.0
2018-03-22 09:40:00,29.04,29.11,29.02,29.09,89515.0,23.6404,23.6974,23.6241,23.6811,89515.0
2018-03-22 09:50:00,29.09,29.11,28.98,28.98,80815.0,23.6811,23.6974,23.5916,23.5916,80815.0
2018-03-22 10:00:00,28.97,29.1,28.95,29.09,75984.0,23.5834,23.6893,23.5672,23.6811,75984.0
2018-03-22 10:10:00,29.09,29.19,29.08,29.15,123205.0,23.6811,23.7625,23.673,23.73,123205.0
2018-03-22 10:20:00,29.15,29.16,29.07,29.07,58742.0,23.73,23.7381,23.6648,23.6648,58742.0
2018-03-22 10:30:00,29.07,29.1,29.05,29.08,84095.0,23.6648,23.6893,23.6486,23.673,84095.0
2018-03-22 10:40:00,29.08,29.08,28.96,28.97,86274.0,23.673,23.673,23.5753,23.5834,86274.0
2018-03-22 10:50:00,28.97,28.97,28.85,28.89,123810.0,23.5834,23.5834,23.4857,23.5183,123810.0
2018-03-22 11:00:00,28.89,28.93,28.88,28.89,69302.0,23.5183,23.5509,23.5102,23.5183,69302.0
2018-03-22 11:10:00,28.9,28.91,28.82,28.86,117436.0,23.5264,23.5346,23.4613,23.4939,117436.0
2018-03-22 11:20:00,28.86,28.86,28.79,28.85,132806.0,23.4939,23.4939,23.4369,23.4857,132806.0
2018-03-22 11:30:00,28.85,28.86,28.72,28.75,110086.0,23.4857,23.4939,23.3799,23.4043,110086.0
2018-03-22 11:40:00,28.75,28.81,28.69,28.79,101603.0,23.4043,23.4532,23.3555,23.4369,101603.0
2018-03-22 11:50:00,28.79,28.81,28.71,28.71,95110.0,23.4369,23.4532,23.3718,23.3718,95110.0
2018-03-22 12:00:00,28.71,28.75,28.66,28.72,67039.0,23.3718,23.4043,23.3311,23.3799,67039.0
2018-03-22 12:10:00,28.73,28.84,28.71,28.82,65058.0,23.3881,23.4776,23.3718,23.4613,65058.0
2018-03-22 12:20:00,28.82,28.93,28.82,28.92,84951.0,23.4613,23.5509,23.4613,23.5427,84951.0
2018-03-22 12:30:00,28.92,28.97,28.87,28.9,49852.0,23.5427,23.5834,23.502,23.5264,49852.0
2018-03-22 12:40:00,28.89,28.9,28.83,28.86,52427.0,23.5183,23.5264,23.4695,23.4939,52427.0
2018-03-22 12:50:00,28.86,28.91,28.82,28.86,50505.0,23.4939,23.5346,23.4613,23.4939,50505.0
2018-03-22 13:00:00,28.85,28.85,28.75,28.77,51326.0,23.4857,23.4857,23.4043,23.4206,51326.0
2018-03-22 13:10:00,28.77,28.81,28.75,28.8,39042.0,23.4206,23.4532,23.4043,23.445,39042.0
2018-03-22 13:20:00,28.8,28.95,28.77,28.93,60334.0,23.445,23.5672,23.4206,23.5509,60334.0
2018-03-22 13:30:00,28.94,29.05,28.94,29.01,364830.0,23.559,23.6486,23.559,23.616,364830.0
2018-03-22 13:40:00,29.02,29.02,28.97,29.0,77234.0,23.6241,23.6241,23.5834,23.6079,77234.0
2018-03-22 13:50:00,28.99,28.99,28.92,28.96,53687.0,23.5997,23.5997,23.5427,23.5753,53687.0
2018-03-22 14:00:00,28.96,28.98,28.92,28.93,110212.0,23.5753,23.5916,23.5427,23.5509,110212.0
2018-03-22 14:10:00,28.93,28.96,28.9,28.94,68056.0,23.5509,23.5753,23.5264,23.559,68056.0
2018-03-22 14:20:00,28.94,28.94,28.81,28.82,82204.0,23.559,23.559,23.4532,23.4613,82204.0
2018-03-22 14:30:00,28.82,28.87,28.78,28.86,69355.0,23.4613,23.502,23.4288,23.4939,69355.0
2018-03-22 14:40:00,28.87,28.91,28.84,28.86,75134.0,23.502,23.5346,23.4776,23.4939,75134.0
2018-03-22 14:50:00,28.87,28.88,28.76,28.79,72169.0,23.502,23.5102,23.4125,23.4369,72169.0
2018-03-22 15:00:00,28.79,28.84,28.76,28.76,71114.0,23.4369,23.4776,23.4125,23.4125,71114.0
2018-03-22 15:10:00,28.76,28.79,28.68,28.71,96279.0,23.4125,23.4369,23.3474,23.3718,96279.0
2018-03-22 15:20:00,28.71,28.81,28.7,28.75,342621.0,23.3718,23.4532,23.3636,23.4043,342621.0
2018-03-22 15:30:00,28.75,28.79,28.71,28.77,467204.0,23.4043,23.4369,23.3718,23.4206,467204.0
2018-03-22 15:40:00,28.77,28.8,28.56,28.64,791711.0,23.4206,23.445,23.2497,23.3148,791711.0
2018-03-22 15:50:00,28.64,28.67,28.56,28.57,535546.0,23.3148,23.3392,23.2497,23.2578,535546.0
2018-03-23 09:30:00,28.55,28.71,28.53,28.53,152937.0,23.2415,23.3718,23.2252,23.2252,152937.0
2018-03-23 09:40:00,28.53,28.53,28.39,28.44,150480.0,23.2252,23.2252,23.1113,23.152,150480.0
2018-03-23 09:50:00,28.44,28.57,28.44,28.46,126986.0,23.152,23.2578,23.152,23.1683,126986.0
2018-03-23 10:00:00,28.47,28.56,28.46,28.5,63077.0,23.1764,23.2497,23.1683,23.2008,63077.0
2018-03-23 10:10:00,28.5,28.56,28.48,28.49,74753.0,23.2008,23.2497,23.1845,23.1927,74753.0
2018-03-23 10:20:00,28.49,28.52,28.44,28.51,111425.0,23.1927,23.2171,23.152,23.209,111425.0
2018-03-23 10:30:00,28.51,28.53,28.47,28.48,51195.0,23.209,23.2252,23.1764,23.1845,51195.0
2018-03-23 10:40:00,28.48,28.56,28.48,28.52,100569.0,23.1845,23.2497,23.1845,23.2171,100569.0
2018-03-23 10:50:00,28.52,28.57,28.5,28.55,65045.0,23.2171,23.2578,23.2008,23.2415,65045.0
2018-03-23 11:00:00,28.55,28.58,28.5,28.51,86389.0,23.2415,23.2659,23.2008,23.209,86389.0
2018-03-23 11:10:00,28.51,28.55,28.47,28.53,207542.0,23.209,23.2415,23.1764,23.2252,207542.0
2018-03-23 11:20:00,28.52,28.53,28.39,28.41,80973.0,23.2171,23.2252,23.1113,23.1276,80973.0
2018-03-23 11:30:00,28.4,28.49,28.39,28.39,177533.0,23.1194,23.1927,23.1113,23.1113,177533.0
2018-03-23 11:40:00,28.39,28.41,28.27,28.29,222030.0,23.1113,23.1276,23.0136,23.0299,222030.0
2018-03-23 11:50:00,28.29,28.29,28.17,28.17,124561.0,23.0299,23.0299,22.9322,22.9322,124561.0
2018-03-23 12:00:00,28.17,28.3,28.17,28.28,84467.0,22.9322,23.038,22.9322,23.0217,84467.0
2018-03-23 12:10:00,28.28,28.28,28.21,28.21,82703.0,23.0217,23.0217,22.9647,22.9647,82703.0
2018-03-23 12:20:00,28.21,28.34,28.21,28.31,134857.0,22.9647,23.0706,22.9647,23.0462,134857.0
2018-03-23 12:30:00,28.31,28.32,28.24,28.25,41333.0,23.0462,23.0543,22.9892,22.9973,41333.0
2018-03-23 12:40:00,28.25,28.26,28.21,28.24,46894.0,22.9973,23.0054,22.9647,22.9892,46894.0
2018-03-23 12:50:00,28.25,28.27,28.22,28.25,71798.0,22.9973,23.0136,22.9729,22.9973,71798.0
2018-03-23 13:00:00,28.24,28.33,28.21,28.32,46141.0,22.9892,23.0624,22.9647,23.0543,46141.0
2018-03-23 13:10:00,28.33,28.35,28.3,28.34,87176.0,23.0624,23.0787,23.038,23.0706,87176.0
2018-03-23 13:20:00,28.34,28.4,28.32,28.38,58448.0,23.0706,23.1194,23.0543,23.1031,58448.0
2018-03-23 13:30:00,28.38,28.41,28.33,28.34,43963.0,23.1031,23.1276,23.0624,23.0706,43963.0
2018-03-23 13:40:00,28.33,28.4,28.33,28.39,26249.0,23.0624,23.1194,23.0624,23.1113,26249.0
2018-03-23 13:50:00,28.39,28.47,28.39,28.42,63342.0,23.1113,23.1764,23.1113,23.1357,63342.0
2018-03-23 14:00:00,28.42,28.44,28.38,28.4,68175.0,23.1357,23.152,23.1031,23.1194,68175.0
2018-03-23 14:10:00,28.4,28.4,28.27,28.29,85928.0,23.1194,23.1194,23.0136,23.0299,85928.0
2018-03-23 14:20:00,28.29,28.31,28.25,28.29,68290.0,23.0299,23.0462,22.9973,23.0299,68290.0
2018-03-23 14:30:00,28.28,28.3,28.24,28.27,56427.0,23.0217,23.038,22.9892,23.0136,56427.0
2018-03-23 14:40:00,28.27,28.3,28.14,28.17,78234.0,23.0136,23.038,22.9078,22.9322,78234.0
2018-03-23 14:50:00,28.16,28.16,28.0,28.01,139815.0,22.924,22.924,22.7938,22.8019,139815.0
2018-03-23 15:00:00,28.02,28.04,27.95,27.97,176287.0,22.8101,22.8264,22.7531,22.7694,176287.0
2018-03-23 15:10:00,27.97,28.11,27.96,28.05,137652.0,22.7694,22.8833,22.7612,22.8345,137652.0
2018-03-23 15:20:00,28.05,28.05,27.96,28.0,118088.0,22.8345,22.8345,22.7612,22.7938,118088.0
2018-03-23 15:30:00,28.01,28.01,27.9,27.94,162715.0,22.8019,22.8019,22.7124,22.7449,162715.0
2018-03-23 15:40:00,27.94,27.96,27.83,27.84,262544.0,22.7449,22.7612,22.6554,22.6635,262544.0
2018-03-23 15:50:00,27.83,27.83,27.74,27.79,369917.0,22.6554,22.6554,22.5821,22.6228,369917.0
2018-03-26 09:30:00,28.28,28.28,28.15,28.25,269855.0,23.0217,23.0217,22.9159,22.9973,269855.0
2018-03-26 09:40:00,28.25,28.3,28.16,28.21,138591.0,22.9973,23.038,22.924,22.9647,138591.0
2018-03-26 09:50:00,28.22,28.24,28.13,28.2,223188.0,22.9729,22.9892,22.8996,22.9566,223188.0
2018-03-26 10:00:00,28.2,28.22,28.01,28.02,166309.0,22.9566,22.9729,22.8019,22.8101,166309.0
2018-03-26 10:10:00,28.02,28.06,27.97,28.04,100831.0,22.8101,22.8426,22.7694,22.8264,100831.0
2018-03-26 10:20:00,28.05,28.07,28.0,28.02,91999.0,22.8345,22.8508,22.7938,22.8101,91999.0
2018-03-26 10:30:00,28.02,28.09,27.98,28.06,89610.0,22.8101,22.8671,22.7775,22.8426,89610.0
2018-03-26 10:40:00,28.07,28.07,27.97,28.03,101810.0,22.8508,22.8508,22.7694,22.8182,101810.0
2018-03-26 10:50:00,28.03,28.11,28.01,28.07,169829.0,22.8182,22.8833,22.8019,22.8508,169829.0
2018-03-26 11:00:00,28.08,28.11,27.93,27.93,118275.0,22.8589,22.8833,22.7368,22.7368,118275.0
2018-03-26 11:10:00,27.93,27.96,27.83,27.84,72951.0,22.7368,22.7612,22.6554,22.6635,72951.0
2018-03-26 11:20:00,27.84,27.93,27.8,27.9,169848.0,22.6635,22.7368,22.631,22.7124,169848.0
2018-03-26 11:30:00,27.9,27.95,27.87,27.93,66874.0,22.7124,22.7531,22.688,22.7368,66874.0
2018-03-26 11:40:00,27.94,27.98,27.92,27.93,77363.0,22.7449,22.7775,22.7287,22.7368,77363.0
2018-03-26 11:50:00,27.93,28.0,27.93,27.95,58032.0,22.7368,22.7938,22.7368,22.7531,58032.0
2018-03-26 12:00:00,27.95,27.96,27.89,27.96,47397.0,22.7531,22.7612,22.7042,22.7612,47397.0
2018-03-26 12:10:00,27.96,28.0,27.94,27.98,33263.0,22.7612,22.7938,22.7449,22.7775,33263.0
2018-03-26 12:20:00,27.99,28.02,27.96,27.97,38579.0,22.7857,22.8101,22.7612,22.7694,38579.0
2018-03-26 12:30:00,27.97,28.04,27.95,27.98,55019.0,22.7694,22.8264,22.7531,22.7775,55019.0
2018-03-26 12:40:00,27.98,28.01,27.94,27.96,40936.0,22.7775,22.8019,22.7449,22.7612,40936.0
2018-03-26 12:50:00,27.96,27.98,27.93,27.95,36485.0,22.7612,22.7775,22.7368,22.7531,36485.0
2018-03-26 13:00:00,27.96,28.06,27.95,28.03,42079.0,22.7612,22.8426,22.7531,22.8182,42079.0
2018-03-26 13:10:00,28.04,28.11,28.04,28.09,48142.0,22.8264,22.8833,22.8264,22.8671,48142.0
2018-03-26 13:20:00,28.09,28.1,28.02,28.03,35524.0,22.8671,22.8752,22.8101,22.8182,35524.0
2018-03-26 13:30:00,28.02,28.04,27.97,28.03,54993.0,22.8101,22.8264,22.7694,22.8182,54993.0
2018-03-26 13:40:00,28.03,28.06,28.01,28.06,35357.0,22.8182,22.8426,22.8019,22.8426,35357.0
2018-03-26 13:50:00,28.05,28.08,28.02,28.08,52385.0,22.8345,22.8589,22.8101,22.8589,52385.0
2018-03-26 14:00:00,28.08,28.16,28.07,28.14,69164.0,22.8589,22.924,22.8508,22.9078,69164.0
2018-03-26 14:10:00,28.15,28.22,28.14,28.21,47568.0,22.9159,22.9729,22.9078,22.9647,47568.0
2018-03-26 14:20:00,28.22,28.25,28.18,28.22,42444.0,22.9729,22.9973,22.9403,22.9729,42444.0
2018-03-26 14:30:00,28.23,28.26,28.21,28.22,47328.0,22.981,23.0054,22.9647,22.9729,47328.0
2018-03-26 14:40:00,28.23,28.26,28.19,28.21,34804.0,22.981,23.0054,22.9485,22.9647,34804.0
2018-03-26 14:50:00,28.21,28.3,28.21,28.24,48305.0,22.9647,23.038,22.9647,22.9892,48305.0
2018-03-26 15:00:00,28.24,28.29,28.24,28.29,65698.0,22.9892,23.0299,22.9892,23.0299,65698.0
2018-03-26 15:10:00,28.29,28.3,28.27,28.29,90500.0,23.0299,23.038,23.0136,23.0299,90500.0
2018-03-26 15:20:00,28.3,28.32,28.25,28.26,120385.0,23.038,23.0543,22.9973,23.0054,120385.0
2018-03-26 15:30:00,28.26,28.31,28.26,28.29,193792.0,23.0054,23.0462,23.0054,23.0299,193792.0
2018-03-26 15:40:00,28.29,28.35,28.27,28.35,221946.0,23.0299,23.0787,23.0136,23.0787,221946.0
2018-03-26 15:50:00,28.35,28.35,28.3,28.33,374958.0,23.0787,23.0787,23.038,23.0624,374958.0
2018-03-27 09:30:00,28.34,28.35,28.17,28.22,244069.0,23.0706,23.0787,22.9322,22.9729,244069.0
2018-03-27 09:40:00,28.22,28.24,28.12,28.13,101926.0,22.9729,22.9892,22.8915,22.8996,101926.0
2018-03-27 09:50:00,28.13,28.24,28.12,28.22,109125.0,22.8996,22.9892,22.8915,22.9729,109125.0
2018-03-27 10:00:00,28.22,28.26,28.17,28.21,135249.0,22.9729,23.0054,22.9322,22.9647,135249.0
2018-03-27 10:10:00,28.2,28.22,28.11,28.15,116718.0,22.9566,22.9729,22.8833,22.9159,116718.0
2018-03-27 10:20:00,28.15,28.17,28.12,28.17,73956.0,22.9159,22.9322,22.8915,22.9322,73956.0
2018-03-27 10:30:00,28.17,28.17,28.08,28.17,81613.0,22.9322,22.9322,22.8589,22.9322,81613.0
2018-03-27 10:40:00,28.17,28.26,28.15,28.23,52383.0,22.9322,23.0054,22.9159,22.981,52383.0
2018-03-27 10:50:00,28.22,28.23,28.16,28.16,55869.0,22.9729,22.981,22.924,22.924,55869.0
2018-03-27 11:00:00,28.16,28.21,28.14,28.2,77453.0,22.924,22.9647,22.9078,22.9566,77453.0
2018-03-27 11:10:00,28.2,28.24,28.16,28.22,66538.0,22.9566,22.9892,22.924,22.9729,66538.0
2018-03-27 11:20:00,28.21,28.23,28.17,28.19,52792.0,22.9647,22.981,22.9322,22.9485,52792.0
2018-03-27 11:30:00,28.19,28.31,28.19,28.31,64773.0,22.9485,23.0462,22.9485,23.0462,64773.0
2018-03-27 11:40:00,28.31,28.41,28.29,28.39,72174.0,23.0462,23.1276,23.0299,23.1113,72174.0
2018-03-27 11:50:00,28.4,28.4,28.35,28.35,78278.0,23.1194,23.1194,23.0787,23.0787,78278.0
2018-03-27 12:00:00,28.36,28.4,28.35,28.37,44888.0,23.0869,23.1194,23.0787,23.095,44888.0
2018-03-27 12:10:00,28.37,28.4,28.36,28.39,46444.0,23.095,23.1194,23.0869,23.1113,46444.0
2018-03-27 12:20:00,28.4,28.4,28.33,28.35,51287.0,23.1194,23.1194,23.0624,23.0787,51287.0
2018-03-27 12:30:00,28.34,28.35,28.27,28.3,40774.0,23.0706,23.0787,23.0136,23.038,40774.0
2018-03-27 12:40:00,28.31,28.36,28.29,28.34,52406.0,23.0462,23.0869,23.0299,23.0706,52406.0
2018-03-27 12:50:00,28.35,28.37,28.31,28.35,46722.0,23.0787,23.095,23.0462,23.0787,46722.0
2018-03-27 13:00:00,28.36,28.41,28.36,28.38,59074.0,23.0869,23.1276,23.0869,23.1031,59074.0
2018-03-27 13:10:00,28.38,28.42,28.35,28.4,47217.0,23.1031,23.1357,23.0787,23.1194,47217.0
2018-03-27 13:20:00,28.41,28.41,28.36,28.37,70636.0,23.1276,23.1276,23.0869,23.095,70636.0
2018-03-27 13:30:00,28.37,28.39,28.28,28.28,44711.0,23.095,23.1113,23.0217,23.0217,44711.0
2018-03-27 13:40:00,28.28,28.3,28.23,28.23,54795.0,23.0217,23.038,22.981,22.981,54795.0
2018-03-27 13:50:00,28.23,28.29,28.18,28.28,107029.0,22.981,23.0299,22.9403,23.0217,107029.0
2018-03-27 14:00:00,28.28,28.29,28.21,28.22,47419.0,23.0217,23.0299,22.9647,22.9729,47419.0
2018-03-27 14:10:00,28.22,28.33,28.22,28.32,69279.0,22.9729,23.0624,22.9729,23.0543,69279.0
2018-03-27 14:20:00,28.31,28.32,28.2,28.21,74106.0,23.0462,23.0543,22.9566,22.9647,74106.0
2018-03-27 14:30:00,28.21,28.27,28.19,28.27,89263.0,22.9647,23.0136,22.9485,23.0136,89263.0
2018-03-27 14:40:00,28.27,28.29,28.14,28.14,84429.0,23.0136,23.0299,22.9078,22.9078,84429.0
2018-03-27 14:50:00,28.14,28.18,28.08,28.09,97396.0,22.9078,22.9403,22.8589,22.8671,97396.0
2018-03-27 15:00:00,28.08,28.09,27.85,27.94,129596.0,22.8589,22.8671,22.6717,22.7449,129596.0
2018-03-27 15:10:00,27.95,27.99,27.87,27.95,178003.0,22.7531,22.7857,22.688,22.7531,178003.0
2018-03-27 15:20:00,27.95,27.95,27.8,27.83,189942.0,22.7531,22.7531,22.631,22.6554,189942.0
2018-03-27 15:30:00,27.82,27.85,27.65,27.78,305194.0,22.6473,22.6717,22.5089,22.6147,305194.0
2018-03-27 15:40:00,27.78,27.79,27.63,27.65,362337.0,22.6147,22.6228,22.4926,22.5089,362337.0
2018-03-27 15:50:00,27.65,27.8,27.64,27.75,567939.0,22.5089,22.631,22.5007,22.5903,567939.0
2018-03-28 09:30:00,27.79,27.84,27.58,27.58,223833.0,22.6228,22.6635,22.4519,22.4519,223833.0
2018-03-28 09:40:00,27.59,27.73,27.5,27.73,137310.0,22.46,22.574,22.3868,22.574,137310.0
2018-03-28 09:50:00,27.72,27.72,27.62,27.7,189634.0,22.5659,22.5659,22.4844,22.5496,189634.0
2018-03-28 10:00:00,27.69,27.75,27.65,27.69,210056.0,22.5414,22.5903,22.5089,22.5414,210056.0
2018-03-28 10:10:00,27.69,27.69,27.53,27.54,160403.0,22.5414,22.5414,22.4112,22.4193,160403.0
2018-03-28 10:20:00,27.55,27.59,27.47,27.52,221829.0,22.4275,22.46,22.3623,22.403,221829.0
2018-03-28 10:30:00,27.52,27.55,27.37,27.39,217445.0,22.403,22.4275,22.2809,22.2972,217445.0
2018-03-28 10:40:00,27.38,27.39,27.19,27.25,221079.0,22.2891,22.2972,22.1344,22.1832,221079.0
2018-03-28 10:50:00,27.25,27.34,27.19,27.28,206411.0,22.1832,22.2565,22.1344,22.2077,206411.0
2018-03-28 11:00:00,27.29,27.45,27.28,27.43,134693.0,22.2158,22.3461,22.2077,22.3298,134693.0
2018-03-28 11:10:00,27.43,27.47,27.32,27.41,122117.0,22.3298,22.3623,22.2402,22.3135,122117.0
2018-03-28 11:20:00,27.41,27.41,27.3,27.31,151580.0,22.3135,22.3135,22.2239,22.2321,151580.0
2018-03-28 11:30:00,27.31,27.4,27.23,27.37,107457.0,22.2321,22.3054,22.167,22.2809,107457.0
2018-03-28 11:40:00,27.38,27.49,27.37,27.43,110186.0,22.2891,22.3786,22.2809,22.3298,110186.0
2018-03-28 11:50:00,27.44,27.47,27.36,27.39,128625.0,22.3379,22.3623,22.2728,22.2972,128625.0
2018-03-28 12:00:00,27.4,27.45,27.38,27.42,95436.0,22.3054,22.3461,22.2891,22.3216,95436.0
2018-03-28 12:10:00,27.42,27.62,27.41,27.62,148693.0,22.3216,22.4844,22.3135,22.4844,148693.0
2018-03-28 12:20:00,27.61,27.63,27.48,27.5,86853.0,22.4763,22.4926,22.3705,22.3868,86853.0
2018-03-28 12:30:00,27.5,27.52,27.46,27.51,60321.0,22.3868,22.403,22.3542,22.3949,60321.0
2018-03-28 12:40:00,27.52,27.58,27.47,27.49,58862.0,22.403,22.4519,22.3623,22.3786,58862.0
2018-03-28 12:50:00,27.49,27.49,27.38,27.38,49294.0,22.3786,22.3786,22.2891,22.2891,49294.0
2018-03-28 13:00:00,27.38,27.44,27.32,27.42,80932.0,22.2891,22.3379,22.2402,22.3216,80932.0
2018-03-28 13:10:00,27.42,27.44,27.34,27.37,76637.0,22.3216,22.3379,22.2565,22.2809,76637.0
2018-03-28 13:20:00,27.37,27.49,27.36,27.46,56810.0,22.2809,22.3786,22.2728,22.3542,56810.0
2018-03-28 13:30:00,27.46,27.48,27.37,27.43,98091.0,22.3542,22.3705,22.2809,22.3298,98091.0
2018-03-28 13:40:00,27.43,27.53,27.38,27.52,85147.0,22.3298,22.4112,22.2891,22.403,85147.0
2018-03-28 13:50:00,27.51,27.51,27.42,27.44,96375.0,22.3949,22.3949,22.3216,22.3379,96375.0
2018-03-28 14:00:00,27.45,27.48,27.36,27.38,124836.0,22.3461,22.3705,22.2728,22.2891,124836.0
2018-03-28 14:10:00,27.38,27.43,27.31,27.4,74733.0,22.2891,22.3298,22.2321,22.3054,74733.0
2018-03-28 14:20:00,27.4,27.45,27.35,27.35,103279.0,22.3054,22.3461,22.2647,22.2647,103279.0
2018-03-28 14:30:00,27.35,27.46,27.33,27.46,157849.0,22.2647,22.3542,22.2484,22.3542,157849.0
2018-03-28 14:40:00,27.47,27.5,27.36,27.39,92787.0,22.3623,22.3868,22.2728,22.2972,92787.0
2018-03-28 14:50:00,27.4,27.42,27.33,27.35,86707.0,22.3054,22.3216,22.2484,22.2647,86707.0
2018-03-28 15:00:00,27.35,27.36,27.21,27.21,125258.0,22.2647,22.2728,22.1507,22.1507,125258.0
2018-03-28 15:10:00,27.21,27.34,27.21,27.3,136164.0,22.1507,22.2565,22.1507,22.2239,136164.0
2018-03-28 15:20:00,27.31,27.38,27.25,27.37,178212.0,22.2321,22.2891,22.1832,22.2809,178212.0
2018-03-28 15:30:00,27.37,27.47,27.32,27.45,255277.0,22.2809,22.3623,22.2402,22.3461,255277.0
2018-03-28 15:40:00,27.44,27.45,27.37,27.41,248641.0,22.3379,22.3461,22.2809,22.3135,248641.0
2018-03-28 15:50:00,27.41,27.42,27.35,27.35,440904.0,22.3135,22.3216,22.2647,22.2647,440904.0
2018-03-29 09:30:00,27.56,27.81,27.55,27.78,234366.0,22.4356,22.6391,22.4275,22.6147,234366.0
2018-03-29 09:40:00,27.78,27.78,27.66,27.67,72558.0,22.6147,22.6147,22.517,22.5252,72558.0
2018-03-29 09:50:00,27.66,27.67,27.53,27.57,116085.0,22.517,22.5252,22.4112,22.4437,116085.0
2018-03-29 10:00:00,27.57,27.63,27.51,27.53,80048.0,22.4437,22.4926,22.3949,22.4112,80048.0
2018-03-29 10:10:00,27.52,27.62,27.52,27.58,94767.0,22.403,22.4844,22.403,22.4519,94767.0
2018-03-29 10:20:00,27.59,27.62,27.55,27.61,55433.0,22.46,22.4844,22.4275,22.4763,55433.0
2018-03-29 10:30:00,27.61,27.63,27.59,27.62,57596.0,22.4763,22.4926,22.46,22.4844,57596.0
2018-03-29 10:40:00,27.62,27.65,27.6,27.6,112740.0,22.4844,22.5089,22.4682,22.4682,112740.0
2018-03-29 10:50:00,27.61,27.73,27.57,27.73,199787.0,22.4763,22.574,22.4437,22.574,199787.0
2018-03-29 11:00:00,27.74,27.84,27.73,27.82,102420.0,22.5821,22.6635,22.574,22.6473,102420.0
2018-03-29 11:10:00,27.82,27.85,27.78,27.83,145623.0,22.6473,22.6717,22.6147,22.6554,145623.0
2018-03-29 11:20:00,27.83,27.89,27.82,27.87,180004.0,22.6554,22.7042,22.6473,22.688,180004.0
2018-03-29 11:30:00,27.87,27.9,27.84,27.88,157892.0,22.688,22.7124,22.6635,22.6961,157892.0
2018-03-29 11:40:00,27.88,27.95,27.88,27.95,135549.0,22.6961,22.7531,22.6961,22.7531,135549.0
2018-03-29 11:50:00,27.95,27.97,27.91,27.97,63862.0,22.7531,22.7694,22.7205,22.7694,63862.0
2018-03-29 12:00:00,27.97,27.99,27.85,27.86,152262.0,22.7694,22.7857,22.6717,22.6798,152262.0
2018-03-29 12:10:00,27.85,27.91,27.82,27.89,47030.0,22.6717,22.7205,22.6473,22.7042,47030.0
2018-03-29 12:20:00,27.89,27.93,27.88,27.93,52700.0,22.7042,22.7368,22.6961,22.7368,52700.0
2018-03-29 12:30:00,27.93,27.94,27.87,27.88,47862.0,22.7368,22.7449,22.688,22.6961,47862.0
2018-03-29 12:40:00,27.88,27.91,27.85,27.89,46129.0,22.6961,22.7205,22.6717,22.7042,46129.0
2018-03-29 12:50:00,27.89,27.96,27.89,27.93,46574.0,22.7042,22.7612,22.7042,22.7368,46574.0
2018-03-29 13:00:00,27.93,27.96,27.87,27.88,147309.0,22.7368,22.7612,22.688,22.6961,147309.0
2018-03-29 13:10:00,27.88,27.91,27.86,27.9,56630.0,22.6961,22.7205,22.6798,22.7124,56630.0
2018-03-29 13:20:00,27.9,27.92,27.88,27.92,63136.0,22.7124,22.7287,22.6961,22.7287,63136.0
2018-03-29 13:30:00,27.92,27.96,27.9,27.93,45546.0,22.7287,22.7612,22.7124,22.7368,45546.0
2018-03-29 13:40:00,27.93,28.04,27.92,28.03,79609.0,22.7368,22.8264,22.7287,22.8182,79609.0
2018-03-29 13:50:00,28.02,28.07,28.02,28.03,68209.0,22.8101,22.8508,22.8101,22.8182,68209.0
2018-03-29 14:00:00,28.03,28.05,27.99,28.05,72535.0,22.8182,22.8345,22.7857,22.8345,72535.0
2018-03-29 14:10:00,28.05,28.1,28.03,28.05,80832.0,22.8345,22.8752,22.8182,22.8345,80832.0
2018-03-29 14:20:00,28.06,28.06,28.0,28.06,62735.0,22.8426,22.8426,22.7938,22.8426,62735.0
2018-03-29 14:30:00,28.06,28.08,28.03,28.04,47754.0,22.8426,22.8589,22.8182,22.8264,47754.0
2018-03-29 14:40:00,28.05,28.12,28.02,28.12,107803.0,22.8345,22.8915,22.8101,22.8915,107803.0
2018-03-29 14:50:00,28.12,28.13,28.04,28.05,62693.0,22.8915,22.8996,22.8264,22.8345,62693.0
2018-03-29 15:00:00,28.05,28.12,28.03,28.12,75435.0,22.8345,22.8915,22.8182,22.8915,75435.0
2018-03-29 15:10:00,28.12,28.17,28.09,28.09,91952.0,22.8915,22.9322,22.8671,22.8671,91952.0
2018-03-29 15:20:00,28.1,28.1,27.99,28.02,104935.0,22.8752,22.8752,22.7857,22.8101,104935.0
2018-03-29 15:30:00,28.02,28.02,27.9,27.95,172386.0,22.8101,22.8101,22.7124,22.7531,172386.0
2018-03-29 15:40:00,27.94,28.0,27.91,28.0,241471.0,22.7449,22.7938,22.7205,22.7938,241471.0
2018-03-29 15:50:00,28.0,28.01,27.87,27.89,576258.0,22.7938,22.8019,22.688,22.7042,576258.0
2018-04-02 09:30:00,27.78,27.9,27.78,27.86,109863.0,22.6147,22.7124,22.6147,22.6798,109863.0
2018-04-02 09:40:00,27.85,27.85,27.67,27.67,122448.0,22.6717,22.6717,22.5252,22.5252,122448.0
2018-04-02 09:50:00,27.67,27.71,27.63,27.67,70437.0,22.5252,22.5577,22.4926,22.5252,70437.0
2018-04-02 10:00:00,27.67,27.71,27.54,27.59,119642.0,22.5252,22.5577,22.4193,22.46,119642.0
2018-04-02 10:10:00,27.59,27.61,27.53,27.58,45348.0,22.46,22.4763,22.4112,22.4519,45348.0
2018-04-02 10:20:00,27.58,27.61,27.53,27.54,53929.0,22.4519,22.4763,22.4112,22.4193,53929.0
2018-04-02 10:30:00,27.55,27.55,27.49,27.54,64400.0,22.4275,22.4275,22.3786,22.4193,64400.0
2018-04-02 10:40:00,27.55,27.6,27.53,27.56,40899.0,22.4275,22.4682,22.4112,22.4356,40899.0
2018-04-02 10:50:00,27.56,27.56,27.4,27.43,48960.0,22.4356,22.4356,22.3054,22.3298,48960.0
2018-04-02 11:00:00,27.42,27.42,27.26,27.32,129910.0,22.3216,22.3216,22.1914,22.2402,129910.0
2018-04-02 11:10:00,27.32,27.35,27.28,27.32,68830.0,22.2402,22.2647,22.2077,22.2402,68830.0
2018-04-02 11:20:00,27.32,27.37,27.3,27.37,100816.0,22.2402,22.2809,22.2239,22.2809,100816.0
2018-04-02 11:30:00,27.36,27.37,27.09,27.15,107517.0,22.2728,22.2809,22.053,22.1018,107517.0
2018-04-02 11:40:00,27.15,27.25,27.07,27.23,126060.0,22.1018,22.1832,22.0367,22.167,126060.0
2018-04-02 11:50:00,27.23,27.27,27.16,27.21,75925.0,22.167,22.1995,22.11,22.1507,75925.0
2018-04-02 12:00:00,27.21,27.24,27.08,27.14,103470.0,22.1507,22.1751,22.0449,22.0937,103470.0
2018-04-02 12:10:00,27.12,27.2,27.06,27.19,97229.0,22.0774,22.1425,22.0286,22.1344,97229.0
2018-04-02 12:20:00,27.18,27.2,27.12,27.15,64836.0,22.1263,22.1425,22.0774,22.1018,64836.0
2018-04-02 12:30:00,27.15,27.26,27.15,27.21,64336.0,22.1018,22.1914,22.1018,22.1507,64336.0
2018-04-02 12:40:00,27.21,27.29,27.19,27.26,54997.0,22.1507,22.2158,22.1344,22.1914,54997.0
2018-04-02 12:50:00,27.26,27.27,27.2,27.24,71578.0,22.1914,22.1995,22.1425,22.1751,71578.0
2018-04-02 13:00:00,27.24,27.28,27.18,27.2,49642.0,22.1751,22.2077,22.1263,22.1425,49642.0
2018-04-02 13:10:00,27.2,27.24,27.14,27.15,56216.0,22.1425,22.1751,22.0937,22.1018,56216.0
2018-04-02 13:20:00,27.15,27.16,27.05,27.05,78829.0,22.1018,22.11,22.0204,22.0204,78829.0
2018-04-02 13:30:00,27.05,27.15,27.05,27.07,102956.0,22.0204,22.1018,22.0204,22.0367,102956.0
2018-04-02 13:40:00,27.07,27.07,26.92,26.95,168847.0,22.0367,22.0367,21.9146,21.939,168847.0
2018-04-02 13:50:00,26.95,26.99,26.9,26.91,83476.0,21.939,21.9716,21.8983,21.9065,83476.0
2018-04-02 14:00:00,26.9,26.9,26.8,26.87,176721.0,21.8983,21.8983,21.8169,21.8739,176721.0
2018-04-02 14:10:00,26.86,26.88,26.81,26.85,129651.0,21.8658,21.882,21.8251,21.8576,129651.0
2018-04-02 14:20:00,26.86,26.92,26.77,26.83,139449.0,21.8658,21.9146,21.7925,21.8413,139449.0
2018-04-02 14:30:00,26.82,26.89,26.78,26.8,117473.0,21.8332,21.8902,21.8006,21.8169,117473.0
2018-04-02 14:40:00,26.8,26.8,26.7,26.77,186298.0,21.8169,21.8169,21.7355,21.7925,186298.0
2018-04-02 14:50:00,26.77,26.86,26.76,26.83,96583.0,21.7925,21.8658,21.7844,21.8413,96583.0
2018-04-02 15:00:00,26.83,26.86,26.77,26.8,124165.0,21.8413,21.8658,21.7925,21.8169,124165.0
2018-04-02 15:10:00,26.8,26.93,26.77,26.93,113687.0,21.8169,21.9227,21.7925,21.9227,113687.0
2018-04-02 15:20:00,26.93,26.94,26.8,26.83,100852.0,21.9227,21.9309,21.8169,21.8413,100852.0
2018-04-02 15:30:00,26.84,26.87,26.76,26.82,169964.0,21.8495,21.8739,21.7844,21.8332,169964.0
2018-04-02 15:40:00,26.81,26.96,26.78,26.93,275752.0,21.8251,21.9472,21.8006,21.9227,275752.0
2018-04-02 15:50:00,26.93,27.06,26.93,27.03,681928.0,21.9227,22.0286,21.9227,22.0042,681928.0
2018-04-03 09:30:00,27.13,27.21,27.06,27.2,179511.0,22.0856,22.1507,22.0286,22.1425,179511.0
2018-04-03 09:40:00,27.2,27.24,27.09,27.18,116071.0,22.1425,22.1751,22.053,22.1263,116071.0
2018-04-03 09:50:00,27.17,27.18,27.01,27.07,111044.0,22.1181,22.1263,21.9879,22.0367,111044.0
2018-04-03 10:00:00,27.07,27.1,27.01,27.05,102368.0,22.0367,22.0611,21.9879,22.0204,102368.0
2018-04-03 10:10:00,27.05,27.06,26.93,26.95,169293.0,22.0204,22.0286,21.9227,21.939,169293.0
2018-04-03 10:20:00,26.94,27.02,26.92,26.98,92020.0,21.9309,21.996,21.9146,21.9634,92020.0
2018-04-03 10:30:00,26.98,27.07,26.96,27.02,86908.0,21.9634,22.0367,21.9472,21.996,86908.0
2018-04-03 10:40:00,27.01,27.14,27.01,27.09,112030.0,21.9879,22.0937,21.9879,22.053,112030.0
2018-04-03 10:50:00,27.09,27.18,27.07,27.16,67313.0,22.053,22.1263,22.0367,22.11,67313.0
2018-04-03 11:00:00,27.17,27.31,27.16,27.28,145867.0,22.1181,22.2321,22.11,22.2077,145867.0
2018-04-03 11:10:00,27.28,27.28,27.21,27.25,84621.0,22.2077,22.2077,22.1507,22.1832,84621.0
2018-04-03 11:20:00,27.26,27.3,27.22,27.27,75384.0,22.1914,22.2239,22.1588,22.1995,75384.0
2018-04-03 11:30:00,27.27,27.3,27.11,27.13,61439.0,22.1995,22.2239,22.0693,22.0856,61439.0
2018-04-03 11:40:00,27.14,27.2,27.13,27.14,51764.0,22.0937,22.1425,22.0856,22.0937,51764.0
2018-04-03 11:50:00,27.14,27.14,27.07,27.08,49170.0,22.0937,22.0937,22.0367,22.0449,49170.0
2018-04-03 12:00:00,27.09,27.15,27.08,27.13,49637.0,22.053,22.1018,22.0449,22.0856,49637.0
2018-04-03 12:10:00,27.13,27.13,27.02,27.03,92059.0,22.0856,22.0856,21.996,22.0042,92059.0
2018-04-03 12:20:00,27.04,27.06,26.98,27.02,73749.0,22.0123,22.0286,21.9634,21.996,73749.0
2018-04-03 12:30:00,27.02,27.08,27.01,27.04,55191.0,21.996,22.0449,21.9879,22.0123,55191.0
2018-04-03 12:40:00,27.04,27.1,27.03,27.04,46043.0,22.0123,22.0611,22.0042,22.0123,46043.0
2018-04-03 12:50:00,27.04,27.09,27.03,27.08,40149.0,22.0123,22.053,22.0042,22.0449,40149.0
2018-04-03 13:00:00,27.09,27.11,27.04,27.08,43415.0,22.053,22.0693,22.0123,22.0449,43415.0
2018-04-03 13:10:00,27.08,27.1,27.03,27.08,51120.0,22.0449,22.0611,22.0042,22.0449,51120.0
2018-04-03 13:20:00,27.08,27.19,27.07,27.13,80737.0,22.0449,22.1344,22.0367,22.0856,80737.0
2018-04-03 13:30:00,27.13,27.16,27.08,27.08,44695.0,22.0856,22.11,22.0449,22.0449,44695.0
2018-04-03 13:40:00,27.09,27.13,27.04,27.05,42646.0,22.053,22.0856,22.0123,22.0204,42646.0
2018-04-03 13:50:00,27.05,27.14,27.05,27.13,44194.0,22.0204,22.0937,22.0204,22.0856,44194.0
2018-04-03 14:00:00,27.13,27.15,27.08,27.11,56455.0,22.0856,22.1018,22.0449,22.0693,56455.0
2018-04-03 14:10:00,27.11,27.12,27.06,27.06,57337.0,22.0693,22.0774,22.0286,22.0286,57337.0
2018-04-03 14:20:00,27.07,27.13,27.06,27.09,66634.0,22.0367,22.0856,22.0286,22.053,66634.0
2018-04-03 14:30:00,27.09,27.09,27.02,27.07,83438.0,22.053,22.053,21.996,22.0367,83438.0
2018-04-03 14:40:00,27.07,27.19,27.0,27.16,161607.0,22.0367,22.1344,21.9797,22.11,161607.0
2018-04-03 14:50:00,27.16,27.23,27.1,27.19,99569.0,22.11,22.167,22.0611,22.1344,99569.0
2018-04-03 15:00:00,27.18,27.38,27.16,27.35,128959.0,22.1263,22.2891,22.11,22.2647,128959.0
2018-04-03 15:10:00,27.36,27.4,27.25,27.32,141094.0,22.2728,22.3054,22.1832,22.2402,141094.0
2018-04-03 15:20:00,27.32,27.4,27.28,27.37,176155.0,22.2402,22.3054,22.2077,22.2809,176155.0
2018-04-03 15:30:00,27.39,27.39,27.24,27.27,175405.0,22.2972,22.2972,22.1751,22.1995,175405.0
2018-04-03 15:40:00,27.29,27.35,27.27,27.3,308560.0,22.2158,22.2647,22.1995,22.2239,308560.0
2018-04-03 15:50:00,27.3,27.36,27.28,27.35,486249.0,22.2239,22.2728,22.2077,22.2647,486249.0
2018-04-04 09:30:00,26.73,26.92,26.71,26.86,356555.0,21.7599,21.9146,21.7436,21.8658,356555.0
2018-04-04 09:40:00,26.86,26.98,26.86,26.92,150624.0,21.8658,21.9634,21.8658,21.9146,150624.0
2018-04-04 09:50:00,26.92,27.05,26.9,27.04,147351.0,21.9146,22.0204,21.8983,22.0123,147351.0
2018-04-04 10:00:00,27.04,27.04,26.87,27.03,225156.0,22.0123,22.0123,21.8739,22.0042,225156.0
2018-04-04 10:10:00,27.03,27.16,27.02,27.14,157131.0,22.0042,22.11,21.996,22.0937,157131.0
2018-04-04 10:20:00,27.14,27.17,27.08,27.13,111219.0,22.0937,22.1181,22.0449,22.0856,111219.0
2018-04-04 10:30:00,27.13,27.15,27.05,27.11,110584.0,22.0856,22.1018,22.0204,22.0693,110584.0
2018-04-04 10:40:00,27.12,27.16,27.07,27.16,206569.0,22.0774,22.11,22.0367,22.11,206569.0
2018-04-04 10:50:00,27.17,27.18,27.12,27.15,154713.0,22.1181,22.1263,22.0774,22.1018,154713.0
2018-04-04 11:00:00,27.15,27.18,27.03,27.03,169372.0,22.1018,22.1263,22.0042,22.0042,169372.0
2018-04-04 11:10:00,27.03,27.16,27.03,27.15,84937.0,22.0042,22.11,22.0042,22.1018,84937.0
2018-04-04 11:20:00,27.15,27.25,27.14,27.17,86683.0,22.1018,22.1832,22.0937,22.1181,86683.0
2018-04-04 11:30:00,27.17,27.22,27.11,27.14,153731.0,22.1181,22.1588,22.0693,22.0937,153731.0
2018-04-04 11:40:00,27.13,27.16,27.09,27.14,204966.0,22.0856,22.11,22.053,22.0937,204966.0
2018-04-04 11:50:00,27.14,27.14,27.05,27.13,91118.0,22.0937,22.0937,22.0204,22.0856,91118.0
2018-04-04 12:00:00,27.14,27.16,27.09,27.15,134841.0,22.0937,22.11,22.053,22.1018,134841.0
2018-04-04 12:10:00,27.14,27.2,27.13,27.13,97502.0,22.0937,22.1425,22.0856,22.0856,97502.0
2018-04-04 12:20:00,27.13,27.14,27.08,27.1,206177.0,22.0856,22.0937,22.0449,22.0611,206177.0
2018-04-04 12:30:00,27.1,27.15,27.05,27.15,346563.0,22.0611,22.1018,22.0204,22.1018,346563.0
2018-04-04 12:40:00,27.15,27.25,27.11,27.24,319073.0,22.1018,22.1832,22.0693,22.1751,319073.0
2018-04-04 12:50:00,27.24,27.25,27.19,27.22,139714.0,22.1751,22.1832,22.1344,22.1588,139714.0
2018-04-04 13:00:00,27.22,27.23,27.08,27.09,236692.0,22.1588,22.167,22.0449,22.053,236692.0
2018-04-04 13:10:00,27.09,27.09,27.02,27.06,100827.0,22.053,22.053,21.996,22.0286,100827.0
2018-04-04 13:20:00,27.06,27.09,27.01,27.09,118040.0,22.0286,22.053,21.9879,22.053,118040.0
2018-04-04 13:30:00,27.1,27.14,27.07,27.13,48326.0,22.0611,22.0937,22.0367,22.0856,48326.0
2018-04-04 13:40:00,27.13,27.17,27.08,27.08,63333.0,22.0856,22.1181,22.0449,22.0449,63333.0
2018-04-04 13:50:00,27.09,27.11,27.06,27.11,71310.0,22.053,22.0693,22.0286,22.0693,71310.0
2018-04-04 14:00:00,27.11,27.16,27.1,27.13,68425.0,22.0693,22.11,22.0611,22.0856,68425.0
2018-04-04 14:10:00,27.13,27.22,27.11,27.19,142362.0,22.0856,22.1588,22.0693,22.1344,142362.0
2018-04-04 14:20:00,27.19,27.25,27.19,27.25,83488.0,22.1344,22.1832,22.1344,22.1832,83488.0
2018-04-04 14:30:00,27.25,27.27,27.16,27.18,128251.0,22.1832,22.1995,22.11,22.1263,128251.0
2018-04-04 14:40:00,27.18,27.31,27.17,27.27,106627.0,22.1263,22.2321,22.1181,22.1995,106627.0
2018-04-04 14:50:00,27.27,27.31,27.23,27.27,169844.0,22.1995,22.2321,22.167,22.1995,169844.0
2018-04-04 15:00:00,27.27,27.36,27.25,27.36,229521.0,22.1995,22.2728,22.1832,22.2728,229521.0
2018-04-04 15:10:00,27.36,27.36,27.3,27.3,166430.0,22.2728,22.2728,22.2239,22.2239,166430.0
2018-04-04 15:20:00,27.31,27.42,27.3,27.4,224179.0,22.2321,22.3216,22.2239,22.3054,224179.0
2018-04-04 15:30:00,27.4,27.45,27.39,27.45,257609.0,22.3054,22.3461,22.2972,22.3461,257609.0
2018-04-04 15:40:00,27.45,27.45,27.39,27.44,342335.0,22.3461,22.3461,22.2972,22.3379,342335.0
2018-04-04 15:50:00,27.44,27.48,27.39,27.4,756913.0,22.3379,22.3705,22.2972,22.3054,756913.0
2018-04-05 09:30:00,27.64,27.73,27.45,27.58,465060.0,22.5007,22.574,22.3461,22.4519,465060.0
2018-04-05 09:40:00,27.59,27.61,27.53,27.6,102744.0,22.46,22.4763,22.4112,22.4682,102744.0
2018-04-05 09:50:00,27.6,27.69,27.59,27.68,122460.0,22.4682,22.5414,22.46,22.5333,122460.0
2018-04-05 10:00:00,27.69,27.73,27.65,27.69,95607.0,22.5414,22.574,22.5089,22.5414,95607.0
2018-04-05 10:10:00,27.7,27.74,27.62,27.63,97650.0,22.5496,22.5821,22.4844,22.4926,97650.0
2018-04-05 10:20:00,27.63,27.66,27.61,27.65,85971.0,22.4926,22.517,22.4763,22.5089,85971.0
2018-04-05 10:30:00,27.65,27.67,27.6,27.63,182188.0,22.5089,22.5252,22.4682,22.4926,182188.0
2018-04-05 10:40:00,27.63,27.65,27.6,27.62,58887.0,22.4926,22.5089,22.4682,22.4844,58887.0
2018-04-05 10:50:00,27.63,27.65,27.55,27.55,68302.0,22.4926,22.5089,22.4275,22.4275,68302.0
2018-04-05 11:00:00,27.56,27.71,27.56,27.69,83181.0,22.4356,22.5577,22.4356,22.5414,83181.0
2018-04-05 11:10:00,27.7,27.72,27.66,27.67,76256.0,22.5496,22.5659,22.517,22.5252,76256.0
2018-04-05 11:20:00,27.67,27.72,27.67,27.69,79633.0,22.5252,22.5659,22.5252,22.5414,79633.0
2018-04-05 11:30:00,27.68,27.72,27.65,27.71,56765.0,22.5333,22.5659,22.5089,22.5577,56765.0
2018-04-05 11:40:00,27.72,27.73,27.65,27.66,53335.0,22.5659,22.574,22.5089,22.517,53335.0
2018-04-05 11:50:00,27.66,27.71,27.63,27.71,81265.0,22.517,22.5577,22.4926,22.5577,81265.0
2018-04-05 12:00:00,27.71,27.72,27.64,27.64,93412.0,22.5577,22.5659,22.5007,22.5007,93412.0
2018-04-05 12:10:00,27.65,27.66,27.55,27.59,92893.0,22.5089,22.517,22.4275,22.46,92893.0
2018-04-05 12:20:00,27.58,27.6,27.55,27.58,49898.0,22.4519,22.4682,22.4275,22.4519,49898.0
2018-04-05 12:30:00,27.58,27.59,27.52,27.59,76740.0,22.4519,22.46,22.403,22.46,76740.0
2018-04-05 12:40:00,27.59,27.6,27.53,27.57,60796.0,22.46,22.4682,22.4112,22.4437,60796.0
2018-04-05 12:50:00,27.58,27.58,27.53,27.55,62014.0,22.4519,22.4519,22.4112,22.4275,62014.0
2018-04-05 13:00:00,27.56,27.62,27.55,27.57,50663.0,22.4356,22.4844,22.4275,22.4437,50663.0
2018-04-05 13:10:00,27.57,27.57,27.47,27.48,69412.0,22.4437,22.4437,22.3623,22.3705,69412.0
2018-04-05 13:20:00,27.48,27.48,27.42,27.44,71870.0,22.3705,22.3705,22.3216,22.3379,71870.0
2018-04-05 13:30:00,27.44,27.52,27.42,27.46,54291.0,22.3379,22.403,22.3216,22.3542,54291.0
2018-04-05 13:40:00,27.46,27.46,27.39,27.43,63179.0,22.3542,22.3542,22.2972,22.3298,63179.0
2018-04-05 13:50:00,27.42,27.5,27.41,27.46,42113.0,22.3216,22.3868,22.3135,22.3542,42113.0
2018-04-05 14:00:00,27.47,27.5,27.42,27.44,61819.0,22.3623,22.3868,22.3216,22.3379,61819.0
2018-04-05 14:10:00,27.43,27.49,27.43,27.48,78228.0,22.3298,22.3786,22.3298,22.3705,78228.0
2018-04-05 14:20:00,27.48,27.49,27.44,27.45,51452.0,22.3705,22.3786,22.3379,22.3461,51452.0
2018-04-05 14:30:00,27.45,27.54,27.45,27.51,48047.0,22.3461,22.4193,22.3461,22.3949,48047.0
2018-04-05 14:40:00,27.52,27.58,27.51,27.55,48990.0,22.403,22.4519,22.3949,22.4275,48990.0
2018-04-05 14:50:00,27.55,27.6,27.55,27.59,67705.0,22.4275,22.4682,22.4275,22.46,67705.0
2018-04-05 15:00:00,27.6,27.6,27.52,27.6,103796.0,22.4682,22.4682,22.403,22.4682,103796.0
2018-04-05 15:10:00,27.6,27.62,27.57,27.58,69242.0,22.4682,22.4844,22.4437,22.4519,69242.0
2018-04-05 15:20:00,27.57,27.58,27.51,27.52,149294.0,22.4437,22.4519,22.3949,22.403,149294.0
2018-04-05 15:30:00,27.52,27.52,27.41,27.42,188310.0,22.403,22.403,22.3135,22.3216,188310.0
2018-04-05 15:40:00,27.43,27.53,27.43,27.49,307221.0,22.3298,22.4112,22.3298,22.3786,307221.0
2018-04-05 15:50:00,27.51,27.51,27.45,27.46,570033.0,22.3949,22.3949,22.3461,22.3542,570033.0
2018-04-06 09:30:00,27.2,27.36,27.17,27.35,217376.0,22.1425,22.2728,22.1181,22.2647,217376.0
2018-04-06 09:40:00,27.35,27.35,27.21,27.3,202136.0,22.2647,22.2647,22.1507,22.2239,202136.0
2018-04-06 09:50:00,27.3,27.37,27.28,27.28,159156.0,22.2239,22.2809,22.2077,22.2077,159156.0
2018-04-06 10:00:00,27.29,27.33,27.24,27.24,78936.0,22.2158,22.2484,22.1751,22.1751,78936.0
2018-04-06 10:10:00,27.24,27.24,27.2,27.24,79126.0,22.1751,22.1751,22.1425,22.1751,79126.0
2018-04-06 10:20:00,27.25,27.27,27.12,27.13,146219.0,22.1832,22.1995,22.0774,22.0856,146219.0
2018-04-06 10:30:00,27.13,27.15,27.08,27.11,84086.0,22.0856,22.1018,22.0449,22.0693,84086.0
2018-04-06 10:40:00,27.11,27.12,26.97,26.97,169765.0,22.0693,22.0774,21.9553,21.9553,169765.0
2018-04-06 10:50:00,26.98,27.03,26.95,26.96,122003.0,21.9634,22.0042,21.939,21.9472,122003.0
2018-04-06 11:00:00,26.96,27.0,26.87,26.99,215045.0,21.9472,21.9797,21.8739,21.9716,215045.0
2018-04-06 11:10:00,26.99,27.04,26.98,27.01,947807.0,21.9716,22.0123,21.9634,21.9879,947807.0
2018-04-06 11:20:00,27.01,27.06,26.93,26.97,114143.0,21.9879,22.0286,21.9227,21.9553,114143.0
2018-04-06 11:30:00,26.97,27.08,26.97,27.08,77818.0,21.9553,22.0449,21.9553,22.0449,77818.0
2018-04-06 11:40:00,27.07,27.11,27.03,27.04,110698.0,22.0367,22.0693,22.0042,22.0123,110698.0
2018-04-06 11:50:00,27.05,27.16,27.03,27.14,109995.0,22.0204,22.11,22.0042,22.0937,109995.0
2018-04-06 12:00:00,27.14,27.14,27.05,27.05,117462.0,22.0937,22.0937,22.0204,22.0204,117462.0
2018-04-06 12:10:00,27.05,27.06,26.97,26.98,177734.0,22.0204,22.0286,21.9553,21.9634,177734.0
2018-04-06 12:20:00,26.97,27.0,26.94,26.94,69945.0,21.9553,21.9797,21.9309,21.9309,69945.0
2018-04-06 12:30:00,26.94,27.03,26.92,27.01,73983.0,21.9309,22.0042,21.9146,21.9879,73983.0
2018-04-06 12:40:00,27.02,27.07,27.01,27.02,74877.0,21.996,22.0367,21.9879,21.996,74877.0
2018-04-06 12:50:00,27.03,27.08,27.0,27.08,99269.0,22.0042,22.0449,21.9797,22.0449,99269.0
2018-04-06 13:00:00,27.07,27.07,26.96,26.97,137706.0,22.0367,22.0367,21.9472,21.9553,137706.0
2018-04-06 13:10:00,26.96,26.98,26.91,26.94,111373.0,21.9472,21.9634,21.9065,21.9309,111373.0
2018-04-06 13:20:00,26.93,27.01,26.9,26.99,114529.0,21.9227,21.9879,21.8983,21.9716,114529.0
2018-04-06 13:30:00,26.99,27.01,26.91,26.92,95221.0,21.9716,21.9879,21.9065,21.9146,95221.0
2018-04-06 13:40:00,26.92,26.93,26.81,26.83,116460.0,21.9146,21.9227,21.8251,21.8413,116460.0
2018-04-06 13:50:00,26.83,26.83,26.74,26.75,194809.0,21.8413,21.8413,21.7681,21.7762,194809.0
2018-04-06 14:00:00,26.74,26.77,26.67,26.7,175684.0,21.7681,21.7925,21.7111,21.7355,175684.0
2018-04-06 14:10:00,26.69,26.73,26.61,26.61,212506.0,21.7274,21.7599,21.6622,21.6622,212506.0
2018-04-06 14:20:00,26.61,26.69,26.54,26.59,258970.0,21.6622,21.7274,21.6053,21.646,258970.0
2018-04-06 14:30:00,26.58,26.63,26.45,26.48,234484.0,21.6378,21.6785,21.532,21.5564,234484.0
2018-04-06 14:40:00,26.48,26.59,26.45,26.49,223063.0,21.5564,21.646,21.532,21.5646,223063.0
2018-04-06 14:50:00,26.48,26.51,26.38,26.42,200285.0,21.5564,21.5808,21.475,21.5076,200285.0
2018-04-06 15:00:00,26.42,26.49,26.3,26.42,276119.0,21.5076,21.5646,21.4099,21.5076,276119.0
2018-04-06 15:10:00,26.42,26.54,26.4,26.46,175781.0,21.5076,21.6053,21.4913,21.5401,175781.0
2018-04-06 15:20:00,26.47,26.53,26.43,26.44,175272.0,21.5483,21.5971,21.5157,21.5239,175272.0
2018-04-06 15:30:00,26.45,26.55,26.41,26.55,247488.0,21.532,21.6134,21.4994,21.6134,247488.0
2018-04-06 15:40:00,26.54,26.6,26.51,26.51,426255.0,21.6053,21.6541,21.5808,21.5808,426255.0
2018-04-06 15:50:00,26.52,26.64,26.51,26.55,699533.0,21.589,21.6867,21.5808,21.6134,699533.0
2018-04-09 09:30:00,26.78,26.84,26.7,26.71,198594.0,21.8006,21.8495,21.7355,21.7436,198594.0
2018-04-09 09:40:00,26.71,26.77,26.67,26.71,147667.0,21.7436,21.7925,21.7111,21.7436,147667.0
2018-04-09 09:50:00,26.72,26.82,26.71,26.79,112515.0,21.7518,21.8332,21.7436,21.8088,112515.0
2018-04-09 10:00:00,26.8,26.89,26.79,26.85,146345.0,21.8169,21.8902,21.8088,21.8576,146345.0
2018-04-09 10:10:00,26.85,26.93,26.83,26.89,117099.0,21.8576,21.9227,21.8413,21.8902,117099.0
2018-04-09 10:20:00,26.89,26.92,26.85,26.92,106000.0,21.8902,21.9146,21.8576,21.9146,106000.0
2018-04-09 10:30:00,26.92,27.04,26.91,26.98,103553.0,21.9146,22.0123,21.9065,21.9634,103553.0
2018-04-09 10:40:00,26.99,27.02,26.96,27.0,94615.0,21.9716,21.996,21.9472,21.9797,94615.0
2018-04-09 10:50:00,27.0,27.03,26.99,27.0,69755.0,21.9797,22.0042,21.9716,21.9797,69755.0
2018-04-09 11:00:00,27.0,27.01,26.92,26.94,151887.0,21.9797,21.9879,21.9146,21.9309,151887.0
2018-04-09 11:10:00,26.95,27.06,26.94,27.05,97461.0,21.939,22.0286,21.9309,22.0204,97461.0
2018-04-09 11:20:00,27.04,27.09,27.03,27.05,72374.0,22.0123,22.053,22.0042,22.0204,72374.0
2018-04-09 11:30:00,27.05,27.12,27.04,27.06,124055.0,22.0204,22.0774,22.0123,22.0286,124055.0
2018-04-09 11:40:00,27.06,27.2,27.05,27.2,281641.0,22.0286,22.1425,22.0204,22.1425,281641.0
2018-04-09 11:50:00,27.19,27.21,27.11,27.14,116644.0,22.1344,22.1507,22.0693,22.0937,116644.0
2018-04-09 12:00:00,27.14,27.2,27.13,27.2,95252.0,22.0937,22.1425,22.0856,22.1425,95252.0
2018-04-09 12:10:00,27.19,27.19,27.13,27.14,70756.0,22.1344,22.1344,22.0856,22.0937,70756.0
2018-04-09 12:20:00,27.14,27.17,27.13,27.15,87023.0,22.0937,22.1181,22.0856,22.1018,87023.0
2018-04-09 12:30:00,27.15,27.17,27.11,27.12,70802.0,22.1018,22.1181,22.0693,22.0774,70802.0
2018-04-09 12:40:00,27.11,27.16,27.1,27.14,59723.0,22.0693,22.11,22.0611,22.0937,59723.0
2018-04-09 12:50:00,27.14,27.15,27.11,27.13,52387.0,22.0937,22.1018,22.0693,22.0856,52387.0
2018-04-09 13:00:00,27.13,27.22,27.12,27.2,69191.0,22.0856,22.1588,22.0774,22.1425,69191.0
2018-04-09 13:10:00,27.2,27.22,27.15,27.17,99002.0,22.1425,22.1588,22.1018,22.1181,99002.0
2018-04-09 13:20:00,27.15,27.19,27.14,27.15,79315.0,22.1018,22.1344,22.0937,22.1018,79315.0
2018-04-09 13:30:00,27.16,27.18,27.14,27.17,91225.0,22.11,22.1263,22.0937,22.1181,91225.0
2018-04-09 13:40:00,27.17,27.17,27.12,27.17,105479.0,22.1181,22.1181,22.0774,22.1181,105479.0
2018-04-09 13:50:00,27.17,27.22,27.15,27.2,76959.0,22.1181,22.1588,22.1018,22.1425,76959.0
2018-04-09 14:00:00,27.21,27.21,27.12,27.13,132784.0,22.1507,22.1507,22.0774,22.0856,132784.0
2018-04-09 14:10:00,27.13,27.16,27.09,27.16,114396.0,22.0856,22.11,22.053,22.11,114396.0
2018-04-09 14:20:00,27.16,27.16,27.09,27.11,154037.0,22.11,22.11,22.053,22.0693,154037.0
2018-04-09 14:30:00,27.1,27.12,27.06,27.08,102292.0,22.0611,22.0774,22.0286,22.0449,102292.0
2018-04-09 14:40:00,27.08,27.08,27.01,27.05,121476.0,22.0449,22.0449,21.9879,22.0204,121476.0
2018-04-09 14:50:00,27.05,27.08,27.04,27.07,72655.0,22.0204,22.0449,22.0123,22.0367,72655.0
2018-04-09 15:00:00,27.07,27.07,27.03,27.04,123750.0,22.0367,22.0367,22.0042,22.0123,123750.0
2018-04-09 15:10:00,27.03,27.05,26.94,26.95,248880.0,22.0042,22.0204,21.9309,21.939,248880.0
2018-04-09 15:20:00,26.95,26.97,26.91,26.96,158975.0,21.939,21.9553,21.9065,21.9472,158975.0
2018-04-09 15:30:00,26.95,26.95,26.86,26.88,220727.0,21.939,21.939,21.8658,21.882,220727.0
2018-04-09 15:40:00,26.88,26.89,26.81,26.81,318223.0,21.882,21.8902,21.8251,21.8251,318223.0
2018-04-09 15:50:00,26.81,26.82,26.69,26.72,736748.0,21.8251,21.8332,21.7274,21.7518,736748.0
2018-04-10 09:30:00,27.18,27.26,27.12,27.18,204669.0,22.1263,22.1914,22.0774,22.1263,204669.0
2018-04-10 09:40:00,27.19,27.23,27.12,27.21,137956.0,22.1344,22.167,22.0774,22.1507,137956.0
2018-04-10 09:50:00,27.21,27.22,27.09,27.1,81211.0,22.1507,22.1588,22.053,22.0611,81211.0
2018-04-10 10:00:00,27.11,27.25,27.11,27.16,158714.0,22.0693,22.1832,22.0693,22.11,158714.0
2018-04-10 10:10:00,27.16,27.27,27.16,27.24,153460.0,22.11,22.1995,22.11,22.1751,153460.0
2018-04-10 10:20:00,27.25,27.3,27.21,27.23,191786.0,22.1832,22.2239,22.1507,22.167,191786.0
2018-04-10 10:30:00,27.24,27.28,27.22,27.23,127591.0,22.1751,22.2077,22.1588,22.167,127591.0
2018-04-10 10:40:00,27.22,27.38,27.22,27.37,295600.0,22.1588,22.2891,22.1588,22.2809,295600.0
2018-04-10 10:50:00,27.37,27.39,27.32,27.34,106388.0,22.2809,22.2972,22.2402,22.2565,106388.0
2018-04-10 11:00:00,27.35,27.41,27.33,27.36,126057.0,22.2647,22.3135,22.2484,22.2728,126057.0
2018-04-10 11:10:00,27.36,27.37,27.31,27.36,72291.0,22.2728,22.2809,22.2321,22.2728,72291.0
2018-04-10 11:20:00,27.37,27.38,27.32,27.36,100788.0,22.2809,22.2891,22.2402,22.2728,100788.0
2018-04-10 11:30:00,27.36,27.43,27.36,27.43,77355.0,22.2728,22.3298,22.2728,22.3298,77355.0
2018-04-10 11:40:00,27.44,27.45,27.27,27.32,102687.0,22.3379,22.3461,22.1995,22.2402,102687.0
2018-04-10 11:50:00,27.32,27.41,27.3,27.4,55775.0,22.2402,22.3135,22.2239,22.3054,55775.0
2018-04-10 12:00:00,27.41,27.42,27.35,27.4,69751.0,22.3135,22.3216,22.2647,22.3054,69751.0
2018-04-10 12:10:00,27.4,27.41,27.31,27.32,61834.0,22.3054,22.3135,22.2321,22.2402,61834.0
2018-04-10 12:20:00,27.32,27.33,27.15,27.22,154898.0,22.2402,22.2484,22.1018,22.1588,154898.0
2018-04-10 12:30:00,27.22,27.32,27.22,27.31,112998.0,22.1588,22.2402,22.1588,22.2321,112998.0
2018-04-10 12:40:00,27.31,27.37,27.26,27.36,73201.0,22.2321,22.2809,22.1914,22.2728,73201.0
2018-04-10 12:50:00,27.35,27.41,27.32,27.39,117959.0,22.2647,22.3135,22.2402,22.2972,117959.0
2018-04-10 13:00:00,27.4,27.43,27.37,27.4,83317.0,22.3054,22.3298,22.2809,22.3054,83317.0
2018-04-10 13:10:00,27.4,27.48,27.4,27.43,67323.0,22.3054,22.3705,22.3054,22.3298,67323.0
2018-04-10 13:20:00,27.43,27.47,27.41,27.45,52092.0,22.3298,22.3623,22.3135,22.3461,52092.0
2018-04-10 13:30:00,27.45,27.5,27.42,27.45,71067.0,22.3461,22.3868,22.3216,22.3461,71067.0
2018-04-10 13:40:00,27.45,27.46,27.33,27.38,83669.0,22.3461,22.3542,22.2484,22.2891,83669.0
2018-04-10 13:50:00,27.38,27.47,27.36,27.46,67697.0,22.2891,22.3623,22.2728,22.3542,67697.0
2018-04-10 14:00:00,27.46,27.48,27.42,27.48,85846.0,22.3542,22.3705,22.3216,22.3705,85846.0
2018-04-10 14:10:00,27.48,27.5,27.44,27.44,81947.0,22.3705,22.3868,22.3379,22.3379,81947.0
2018-04-10 14:20:00,27.44,27.47,27.39,27.4,81562.0,22.3379,22.3623,22.2972,22.3054,81562.0
2018-04-10 14:30:00,27.41,27.46,27.35,27.39,92918.0,22.3135,22.3542,22.2647,22.2972,92918.0
2018-04-10 14:40:00,27.39,27.44,27.31,27.38,107044.0,22.2972,22.3379,22.2321,22.2891,107044.0
2018-04-10 14:50:00,27.39,27.45,27.38,27.45,82490.0,22.2972,22.3461,22.2891,22.3461,82490.0
2018-04-10 15:00:00,27.45,27.48,27.38,27.46,108438.0,22.3461,22.3705,22.2891,22.3542,108438.0
2018-04-10 15:10:00,27.46,27.49,27.44,27.47,182169.0,22.3542,22.3786,22.3379,22.3623,182169.0
2018-04-10 15:20:00,27.47,27.5,27.36,27.42,159376.0,22.3623,22.3868,22.2728,22.3216,159376.0
2018-04-10 15:30:00,27.41,27.42,27.36,27.4,184141.0,22.3135,22.3216,22.2728,22.3054,184141.0
2018-04-10 15:40:00,27.41,27.42,27.35,27.36,208407.0,22.3135,22.3216,22.2647,22.2728,208407.0
2018-04-10 15:50:00,27.36,27.39,27.29,27.34,472393.0,22.2728,22.2972,22.2158,22.2565,472393.0
2018-04-11 09:30:00,27.12,27.25,27.09,27.21,167282.0,22.0774,22.1832,22.053,22.1507,167282.0
2018-04-11 09:40:00,27.21,27.34,27.2,27.3,104649.0,22.1507,22.2565,22.1425,22.2239,104649.0
2018-04-11 09:50:00,27.3,27.43,27.29,27.41,114773.0,22.2239,22.3298,22.2158,22.3135,114773.0
2018-04-11 10:00:00,27.41,27.44,27.35,27.37,125235.0,22.3135,22.3379,22.2647,22.2809,125235.0
2018-04-11 10:10:00,27.37,27.44,27.34,27.42,112668.0,22.2809,22.3379,22.2565,22.3216,112668.0
2018-04-11 10:20:00,27.43,27.47,27.42,27.46,140971.0,22.3298,22.3623,22.3216,22.3542,140971.0
2018-04-11 10:30:00,27.47,27.54,27.44,27.49,141078.0,22.3623,22.4193,22.3379,22.3786,141078.0
2018-04-11 10:40:00,27.49,27.51,27.42,27.43,85294.0,22.3786,22.3949,22.3216,22.3298,85294.0
2018-04-11 10:50:00,27.43,27.44,27.37,27.37,66906.0,22.3298,22.3379,22.2809,22.2809,66906.0
2018-04-11 11:00:00,27.37,27.41,27.32,27.38,65447.0,22.2809,22.3135,22.2402,22.2891,65447.0
2018-04-11 11:10:00,27.38,27.43,27.35,27.39,109913.0,22.2891,22.3298,22.2647,22.2972,109913.0
2018-04-11 11:20:00,27.39,27.49,27.37,27.47,80347.0,22.2972,22.3786,22.2809,22.3623,80347.0
2018-04-11 11:30:00,27.46,27.5,27.45,27.49,59457.0,22.3542,22.3868,22.3461,22.3786,59457.0
2018-04-11 11:40:00,27.5,27.54,27.49,27.54,92728.0,22.3868,22.4193,22.3786,22.4193,92728.0
2018-04-11 11:50:00,27.54,27.58,27.53,27.55,104466.0,22.4193,22.4519,22.4112,22.4275,104466.0
2018-04-11 12:00:00,27.55,27.63,27.55,27.58,67713.0,22.4275,22.4926,22.4275,22.4519,67713.0
2018-04-11 12:10:00,27.58,27.62,27.55,27.57,54272.0,22.4519,22.4844,22.4275,22.4437,54272.0
2018-04-11 12:20:00,27.57,27.61,27.56,27.57,51866.0,22.4437,22.4763,22.4356,22.4437,51866.0
2018-04-11 12:30:00,27.58,27.6,27.5,27.51,72960.0,22.4519,22.4682,22.3868,22.3949,72960.0
2018-04-11 12:40:00,27.51,27.55,27.49,27.54,57301.0,22.3949,22.4275,22.3786,22.4193,57301.0
2018-04-11 12:50:00,27.53,27.54,27.49,27.53,46013.0,22.4112,22.4193,22.3786,22.4112,46013.0
2018-04-11 13:00:00,27.53,27.58,27.51,27.55,62288.0,22.4112,22.4519,22.3949,22.4275,62288.0
2018-04-11 13:10:00,27.55,27.56,27.48,27.55,52276.0,22.4275,22.4356,22.3705,22.4275,52276.0
2018-04-11 13:20:00,27.55,27.57,27.52,27.54,53584.0,22.4275,22.4437,22.403,22.4193,53584.0
2018-04-11 13:30:00,27.53,27.54,27.48,27.53,51814.0,22.4112,22.4193,22.3705,22.4112,51814.0
2018-04-11 13:40:00,27.53,27.56,27.49,27.56,52621.0,22.4112,22.4356,22.3786,22.4356,52621.0
2018-04-11 13:50:00,27.56,27.57,27.54,27.57,40910.0,22.4356,22.4437,22.4193,22.4437,40910.0
2018-04-11 14:00:00,27.57,27.58,27.47,27.47,81375.0,22.4437,22.4519,22.3623,22.3623,81375.0
2018-04-11 14:10:00,27.47,27.57,27.46,27.56,53497.0,22.3623,22.4437,22.3542,22.4356,53497.0
2018-04-11 14:20:00,27.56,27.57,27.5,27.51,51855.0,22.4356,22.4437,22.3868,22.3949,51855.0
2018-04-11 14:30:00,27.5,27.56,27.5,27.53,67698.0,22.3868,22.4356,22.3868,22.4112,67698.0
2018-04-11 14:40:00,27.53,27.56,27.5,27.52,71218.0,22.4112,22.4356,22.3868,22.403,71218.0
2018-04-11 14:50:00,27.51,27.52,27.45,27.51,68168.0,22.3949,22.403,22.3461,22.3949,68168.0
2018-04-11 15:00:00,27.52,27.54,27.43,27.44,82303.0,22.403,22.4193,22.3298,22.3379,82303.0
2018-04-11 15:10:00,27.44,27.46,27.39,27.45,98394.0,22.3379,22.3542,22.2972,22.3461,98394.0
2018-04-11 15:20:00,27.45,27.45,27.41,27.44,76824.0,22.3461,22.3461,22.3135,22.3379,76824.0
2018-04-11 15:30:00,27.44,27.49,27.44,27.46,92011.0,22.3379,22.3786,22.3379,22.3542,92011.0
2018-04-11 15:40:00,27.46,27.48,27.43,27.44,285522.0,22.3542,22.3705,22.3298,22.3379,285522.0
2018-04-11 15:50:00,27.43,27.45,27.39,27.42,414324.0,22.3298,22.3461,22.2972,22.3216,414324.0
2018-04-12 09:30:00,27.56,27.69,27.52,27.57,122066.0,22.4356,22.5414,22.403,22.4437,122066.0
2018-04-12 09:40:00,27.58,27.67,27.56,27.66,58545.0,22.4519,22.5252,22.4356,22.517,58545.0
2018-04-12 09:50:00,27.66,27.69,27.61,27.68,87638.0,22.517,22.5414,22.4763,22.5333,87638.0
2018-04-12 10:00:00,27.67,27.71,27.62,27.64,54868.0,22.5252,22.5577,22.4844,22.5007,54868.0
2018-04-12 10:10:00,27.64,27.67,27.61,27.64,77625.0,22.5007,22.5252,22.4763,22.5007,77625.0
2018-04-12 10:20:00,27.64,27.66,27.59,27.61,58691.0,22.5007,22.517,22.46,22.4763,58691.0
2018-04-12 10:30:00,27.61,27.61,27.55,27.57,62690.0,22.4763,22.4763,22.4275,22.4437,62690.0
2018-04-12 10:40:00,27.57,27.59,27.5,27.59,77820.0,22.4437,22.46,22.3868,22.46,77820.0
2018-04-12 10:50:00,27.58,27.61,27.52,27.54,54947.0,22.4519,22.4763,22.403,22.4193,54947.0
2018-04-12 11:00:00,27.53,27.58,27.52,27.55,57654.0,22.4112,22.4519,22.403,22.4275,57654.0
2018-04-12 11:10:00,27.56,27.58,27.53,27.58,80273.0,22.4356,22.4519,22.4112,22.4519,80273.0
2018-04-12 11:20:00,27.58,27.63,27.58,27.59,52269.0,22.4519,22.4926,22.4519,22.46,52269.0
2018-04-12 11:30:00,27.59,27.65,27.58,27.63,54045.0,22.46,22.5089,22.4519,22.4926,54045.0
2018-04-12 11:40:00,27.62,27.65,27.57,27.58,83154.0,22.4844,22.5089,22.4437,22.4519,83154.0
2018-04-12 11:50:00,27.58,27.6,27.54,27.6,46898.0,22.4519,22.4682,22.4193,22.4682,46898.0
2018-04-12 12:00:00,27.6,27.61,27.58,27.61,34801.0,22.4682,22.4763,22.4519,22.4763,34801.0
2018-04-12 12:10:00,27.61,27.62,27.58,27.61,40222.0,22.4763,22.4844,22.4519,22.4763,40222.0
2018-04-12 12:20:00,27.61,27.62,27.59,27.61,34228.0,22.4763,22.4844,22.46,22.4763,34228.0
2018-04-12 12:30:00,27.61,27.61,27.57,27.59,41768.0,22.4763,22.4763,22.4437,22.46,41768.0
2018-04-12 12:40:00,27.59,27.61,27.54,27.6,137157.0,22.46,22.4763,22.4193,22.4682,137157.0
2018-04-12 12:50:00,27.6,27.63,27.57,27.61,56326.0,22.4682,22.4926,22.4437,22.4763,56326.0
2018-04-12 13:00:00,27.62,27.63,27.54,27.57,76968.0,22.4844,22.4926,22.4193,22.4437,76968.0
2018-04-12 13:10:00,27.58,27.59,27.49,27.51,72067.0,22.4519,22.46,22.3786,22.3949,72067.0
2018-04-12 13:20:00,27.52,27.54,27.47,27.49,71102.0,22.403,22.4193,22.3623,22.3786,71102.0
2018-04-12 13:30:00,27.48,27.58,27.46,27.56,46847.0,22.3705,22.4519,22.3542,22.4356,46847.0
2018-04-12 13:40:00,27.57,27.59,27.54,27.57,49498.0,22.4437,22.46,22.4193,22.4437,49498.0
2018-04-12 13:50:00,27.57,27.61,27.53,27.56,48785.0,22.4437,22.4763,22.4112,22.4356,48785.0
2018-04-12 14:00:00,27.56,27.59,27.54,27.58,46346.0,22.4356,22.46,22.4193,22.4519,46346.0
2018-04-12 14:10:00,27.58,27.62,27.56,27.61,38187.0,22.4519,22.4844,22.4356,22.4763,38187.0
2018-04-12 14:20:00,27.62,27.65,27.61,27.61,57848.0,22.4844,22.5089,22.4763,22.4763,57848.0
2018-04-12 14:30:00,27.62,27.63,27.58,27.6,31428.0,22.4844,22.4926,22.4519,22.4682,31428.0
2018-04-12 14:40:00,27.6,27.61,27.56,27.59,45559.0,22.4682,22.4763,22.4356,22.46,45559.0
2018-04-12 14:50:00,27.59,27.62,27.58,27.61,46572.0,22.46,22.4844,22.4519,22.4763,46572.0
2018-04-12 15:00:00,27.62,27.63,27.58,27.58,57836.0,22.4844,22.4926,22.4519,22.4519,57836.0
2018-04-12 15:10:00,27.58,27.61,27.58,27.61,102863.0,22.4519,22.4763,22.4519,22.4763,102863.0
2018-04-12 15:20:00,27.61,27.64,27.6,27.61,124732.0,22.4763,22.5007,22.4682,22.4763,124732.0
2018-04-12 15:30:00,27.62,27.62,27.56,27.59,140349.0,22.4844,22.4844,22.4356,22.46,140349.0
2018-04-12 15:40:00,27.59,27.6,27.51,27.56,178042.0,22.46,22.4682,22.3949,22.4356,178042.0
2018-04-12 15:50:00,27.56,27.58,27.55,27.56,370398.0,22.4356,22.4519,22.4275,22.4356,370398.0
2018-04-13 09:30:00,27.71,27.77,27.66,27.66,161190.0,22.5577,22.6066,22.517,22.517,161190.0
2018-04-13 09:40:00,27.67,27.71,27.58,27.63,90799.0,22.5252,22.5577,22.4519,22.4926,90799.0
2018-04-13 09:50:00,27.63,27.64,27.52,27.53,100418.0,22.4926,22.5007,22.403,22.4112,100418.0
2018-04-13 10:00:00,27.53,27.55,27.47,27.47,83011.0,22.4112,22.4275,22.3623,22.3623,83011.0
2018-04-13 10:10:00,27.47,27.56,27.44,27.54,74877.0,22.3623,22.4356,22.3379,22.4193,74877.0
2018-04-13 10:20:00,27.54,27.54,27.39,27.42,77699.0,22.4193,22.4193,22.2972,22.3216,77699.0
2018-04-13 10:30:00,27.41,27.45,27.35,27.39,155546.0,22.3135,22.3461,22.2647,22.2972,155546.0
2018-04-13 10:40:00,27.38,27.49,27.37,27.47,86564.0,22.2891,22.3786,22.2809,22.3623,86564.0
2018-04-13 10:50:00,27.48,27.49,27.4,27.41,43439.0,22.3705,22.3786,22.3054,22.3135,43439.0
2018-04-13 11:00:00,27.4,27.45,27.36,27.44,73428.0,22.3054,22.3461,22.2728,22.3379,73428.0
2018-04-13 11:10:00,27.44,27.46,27.4,27.41,68579.0,22.3379,22.3542,22.3054,22.3135,68579.0
2018-04-13 11:20:00,27.42,27.52,27.41,27.48,58182.0,22.3216,22.403,22.3135,22.3705,58182.0
2018-04-13 11:30:00,27.48,27.52,27.46,27.48,48762.0,22.3705,22.403,22.3542,22.3705,48762.0
2018-04-13 11:40:00,27.47,27.52,27.46,27.5,43857.0,22.3623,22.403,22.3542,22.3868,43857.0
2018-04-13 11:50:00,27.5,27.54,27.44,27.54,44231.0,22.3868,22.4193,22.3379,22.4193,44231.0
2018-04-13 12:00:00,27.54,27.56,27.48,27.5,47382.0,22.4193,22.4356,22.3705,22.3868,47382.0
2018-04-13 12:10:00,27.5,27.54,27.48,27.52,50435.0,22.3868,22.4193,22.3705,22.403,50435.0
2018-04-13 12:20:00,27.53,27.56,27.5,27.55,51385.0,22.4112,22.4356,22.3868,22.4275,51385.0
2018-04-13 12:30:00,27.55,27.55,27.49,27.5,49998.0,22.4275,22.4275,22.3786,22.3868,49998.0
2018-04-13 12:40:00,27.5,27.52,27.49,27.51,34298.0,22.3868,22.403,22.3786,22.3949,34298.0
2018-04-13 12:50:00,27.52,27.56,27.5,27.55,81290.0,22.403,22.4356,22.3868,22.4275,81290.0
2018-04-13 13:00:00,27.55,27.58,27.53,27.55,167854.0,22.4275,22.4519,22.4112,22.4275,167854.0
2018-04-13 13:10:00,27.55,27.59,27.55,27.55,37088.0,22.4275,22.46,22.4275,22.4275,37088.0
2018-04-13 13:20:00,27.56,27.64,27.55,27.63,96901.0,22.4356,22.5007,22.4275,22.4926,96901.0
2018-04-13 13:30:00,27.63,27.63,27.59,27.61,36392.0,22.4926,22.4926,22.46,22.4763,36392.0
2018-04-13 13:40:00,27.61,27.66,27.6,27.64,91762.0,22.4763,22.517,22.4682,22.5007,91762.0
2018-04-13 13:50:00,27.64,27.64,27.59,27.62,48119.0,22.5007,22.5007,22.46,22.4844,48119.0
2018-04-13 14:00:00,27.61,27.62,27.58,27.6,36808.0,22.4763,22.4844,22.4519,22.4682,36808.0
2018-04-13 14:10:00,27.6,27.61,27.53,27.54,57913.0,22.4682,22.4763,22.4112,22.4193,57913.0
2018-04-13 14:20:00,27.54,27.56,27.53,27.55,26123.0,22.4193,22.4356,22.4112,22.4275,26123.0
2018-04-13 14:30:00,27.54,27.59,27.52,27.54,66063.0,22.4193,22.46,22.403,22.4193,66063.0
2018-04-13 14:40:00,27.54,27.55,27.5,27.5,53105.0,22.4193,22.4275,22.3868,22.3868,53105.0
2018-04-13 14:50:00,27.5,27.53,27.49,27.51,54480.0,22.3868,22.4112,22.3786,22.3949,54480.0
2018-04-13 15:00:00,27.51,27.51,27.43,27.46,87172.0,22.3949,22.3949,22.3298,22.3542,87172.0
2018-04-13 15:10:00,27.45,27.49,27.34,27.34,149715.0,22.3461,22.3786,22.2565,22.2565,149715.0
2018-04-13 15:20:00,27.34,27.37,27.32,27.37,141664.0,22.2565,22.2809,22.2402,22.2809,141664.0
2018-04-13 15:30:00,27.37,27.4,27.32,27.38,175422.0,22.2809,22.3054,22.2402,22.2891,175422.0
2018-04-13 15:40:00,27.39,27.43,27.38,27.42,301601.0,22.2972,22.3298,22.2891,22.3216,301601.0
2018-04-13 15:50:00,27.42,27.45,27.41,27.42,474265.0,22.3216,22.3461,22.3135,22.3216,474265.0
2018-04-16 09:30:00,27.55,27.55,27.29,27.3,333763.0,22.4275,22.4275,22.2158,22.2239,333763.0
2018-04-16 09:40:00,27.3,27.32,27.2,27.25,223272.0,22.2239,22.2402,22.1425,22.1832,223272.0
2018-04-16 09:50:00,27.25,27.26,27.16,27.18,247747.0,22.1832,22.1914,22.11,22.1263,247747.0
2018-04-16 10:00:00,27.18,27.24,27.16,27.22,417583.0,22.1263,22.1751,22.11,22.1588,417583.0
2018-04-16 10:10:00,27.23,27.25,27.17,27.19,216928.0,22.167,22.1832,22.1181,22.1344,216928.0
2018-04-16 10:20:00,27.2,27.24,27.14,27.24,280453.0,22.1425,22.1751,22.0937,22.1751,280453.0
2018-04-16 10:30:00,27.24,27.27,27.22,27.25,119455.0,22.1751,22.1995,22.1588,22.1832,119455.0
2018-04-16 10:40:00,27.25,27.32,27.24,27.25,116451.0,22.1832,22.2402,22.1751,22.1832,116451.0
2018-04-16 10:50:00,27.25,27.35,27.24,27.32,75590.0,22.1832,22.2647,22.1751,22.2402,75590.0
2018-04-16 11:00:00,27.32,27.43,27.31,27.39,80079.0,22.2402,22.3298,22.2321,22.2972,80079.0
2018-04-16 11:10:00,27.39,27.41,27.32,27.41,85034.0,22.2972,22.3135,22.2402,22.3135,85034.0
2018-04-16 11:20:00,27.41,27.44,27.4,27.42,100859.0,22.3135,22.3379,22.3054,22.3216,100859.0
2018-04-16 11:30:00,27.41,27.43,27.36,27.43,101090.0,22.3135,22.3298,22.2728,22.3298,101090.0
2018-04-16 11:40:00,27.43,27.45,27.4,27.45,101267.0,22.3298,22.3461,22.3054,22.3461,101267.0
2018-04-16 11:50:00,27.45,27.5,27.42,27.49,96747.0,22.3461,22.3868,22.3216,22.3786,96747.0
2018-04-16 12:00:00,27.5,27.54,27.47,27.52,72813.0,22.3868,22.4193,22.3623,22.403,72813.0
2018-04-16 12:10:00,27.52,27.55,27.49,27.54,86558.0,22.403,22.4275,22.3786,22.4193,86558.0
2018-04-16 12:20:00,27.54,27.57,27.53,27.54,57513.0,22.4193,22.4437,22.4112,22.4193,57513.0
2018-04-16 12:30:00,27.54,27.55,27.48,27.52,89014.0,22.4193,22.4275,22.3705,22.403,89014.0
2018-04-16 12:40:00,27.52,27.55,27.5,27.54,83542.0,22.403,22.4275,22.3868,22.4193,83542.0
2018-04-16 12:50:00,27.54,27.61,27.53,27.59,72465.0,22.4193,22.4763,22.4112,22.46,72465.0
2018-04-16 13:00:00,27.6,27.65,27.59,27.65,101824.0,22.4682,22.5089,22.46,22.5089,101824.0
2018-04-16 13:10:00,27.65,27.66,27.6,27.61,56557.0,22.5089,22.517,22.4682,22.4763,56557.0
2018-04-16 13:20:00,27.61,27.63,27.57,27.59,56400.0,22.4763,22.4926,22.4437,22.46,56400.0
2018-04-16 13:30:00,27.59,27.63,27.58,27.62,61667.0,22.46,22.4926,22.4519,22.4844,61667.0
2018-04-16 13:40:00,27.62,27.63,27.58,27.61,53409.0,22.4844,22.4926,22.4519,22.4763,53409.0
2018-04-16 13:50:00,27.61,27.61,27.57,27.6,49820.0,22.4763,22.4763,22.4437,22.4682,49820.0
2018-04-16 14:00:00,27.6,27.6,27.53,27.54,70798.0,22.4682,22.4682,22.4112,22.4193,70798.0
2018-04-16 14:10:00,27.55,27.57,27.52,27.55,75756.0,22.4275,22.4437,22.403,22.4275,75756.0
2018-04-16 14:20:00,27.55,27.56,27.49,27.53,88627.0,22.4275,22.4356,22.3786,22.4112,88627.0
2018-04-16 14:30:00,27.53,27.58,27.53,27.57,60702.0,22.4112,22.4519,22.4112,22.4437,60702.0
2018-04-16 14:40:00,27.57,27.57,27.53,27.54,87947.0,22.4437,22.4437,22.4112,22.4193,87947.0
2018-04-16 14:50:00,27.54,27.55,27.48,27.52,62814.0,22.4193,22.4275,22.3705,22.403,62814.0
2018-04-16 15:00:00,27.52,27.53,27.47,27.48,88297.0,22.403,22.4112,22.3623,22.3705,88297.0
2018-04-16 15:10:00,27.49,27.51,27.47,27.47,89127.0,22.3786,22.3949,22.3623,22.3623,89127.0
2018-04-16 15:20:00,27.47,27.48,27.43,27.46,278010.0,22.3623,22.3705,22.3298,22.3542,278010.0
2018-04-16 15:30:00,27.46,27.49,27.46,27.48,119671.0,22.3542,22.3786,22.3542,22.3705,119671.0
2018-04-16 15:40:00,27.48,27.56,27.48,27.53,237228.0,22.3705,22.4356,22.3705,22.4112,237228.0
2018-04-16 15:50:00,27.54,27.54,27.5,27.51,439748.0,22.4193,22.4193,22.3868,22.3949,439748.0
2018-04-17 09:30:00,27.66,27.67,27.56,27.63,264305.0,22.517,22.5252,22.4356,22.4926,264305.0
2018-04-17 09:40:00,27.63,27.78,27.61,27.75,167961.0,22.4926,22.6147,22.4763,22.5903,167961.0
2018-04-17 09:50:00,27.75,27.75,27.66,27.67,52551.0,22.5903,22.5903,22.517,22.5252,52551.0
2018-04-17 10:00:00,27.68,27.8,27.67,27.76,259421.0,22.5333,22.631,22.5252,22.5984,259421.0
2018-04-17 10:10:00,27.76,27.79,27.71,27.72,90327.0,22.5984,22.6228,22.5577,22.5659,90327.0
2018-04-17 10:20:00,27.72,27.73,27.67,27.68,114601.0,22.5659,22.574,22.5252,22.5333,114601.0
2018-04-17 10:30:00,27.68,27.7,27.65,27.69,91361.0,22.5333,22.5496,22.5089,22.5414,91361.0
2018-04-17 10:40:00,27.68,27.75,27.66,27.74,133245.0,22.5333,22.5903,22.517,22.5821,133245.0
2018-04-17 10:50:00,27.74,27.78,27.73,27.75,74595.0,22.5821,22.6147,22.574,22.5903,74595.0
2018-04-17 11:00:00,27.76,27.78,27.74,27.74,56907.0,22.5984,22.6147,22.5821,22.5821,56907.0
2018-04-17 11:10:00,27.74,27.78,27.73,27.74,51710.0,22.5821,22.6147,22.574,22.5821,51710.0
2018-04-17 11:20:00,27.75,27.8,27.74,27.78,81440.0,22.5903,22.631,22.5821,22.6147,81440.0
2018-04-17 11:30:00,27.78,27.85,27.75,27.84,209856.0,22.6147,22.6717,22.5903,22.6635,209856.0
2018-04-17 11:40:00,27.85,27.87,27.82,27.83,78178.0,22.6717,22.688,22.6473,22.6554,78178.0
2018-04-17 11:50:00,27.84,27.84,27.81,27.81,52107.0,22.6635,22.6635,22.6391,22.6391,52107.0
2018-04-17 12:00:00,27.82,27.86,27.8,27.8,50819.0,22.6473,22.6798,22.631,22.631,50819.0
2018-04-17 12:10:00,27.8,27.85,27.79,27.8,51717.0,22.631,22.6717,22.6228,22.631,51717.0
2018-04-17 12:20:00,27.8,27.81,27.77,27.79,64643.0,22.631,22.6391,22.6066,22.6228,64643.0
2018-04-17 12:30:00,27.79,27.79,27.75,27.75,35058.0,22.6228,22.6228,22.5903,22.5903,35058.0
2018-04-17 12:40:00,27.75,27.77,27.75,27.76,58904.0,22.5903,22.6066,22.5903,22.5984,58904.0
2018-04-17 12:50:00,27.77,27.81,27.75,27.76,68900.0,22.6066,22.6391,22.5903,22.5984,68900.0
2018-04-17 13:00:00,27.76,27.79,27.74,27.75,47204.0,22.5984,22.6228,22.5821,22.5903,47204.0
2018-04-17 13:10:00,27.75,27.77,27.7,27.71,62872.0,22.5903,22.6066,22.5496,22.5577,62872.0
2018-04-17 13:20:00,27.72,27.75,27.7,27.75,52579.0,22.5659,22.5903,22.5496,22.5903,52579.0
2018-04-17 13:30:00,27.75,27.77,27.73,27.76,73210.0,22.5903,22.6066,22.574,22.5984,73210.0
2018-04-17 13:40:00,27.76,27.79,27.75,27.76,41784.0,22.5984,22.6228,22.5903,22.5984,41784.0
2018-04-17 13:50:00,27.76,27.76,27.73,27.75,46132.0,22.5984,22.5984,22.574,22.5903,46132.0
2018-04-17 14:00:00,27.75,27.8,27.75,27.77,64682.0,22.5903,22.631,22.5903,22.6066,64682.0
2018-04-17 14:10:00,27.78,27.78,27.74,27.75,74482.0,22.6147,22.6147,22.5821,22.5903,74482.0
2018-04-17 14:20:00,27.74,27.76,27.71,27.74,112493.0,22.5821,22.5984,22.5577,22.5821,112493.0
2018-04-17 14:30:00,27.75,27.77,27.73,27.77,35396.0,22.5903,22.6066,22.574,22.6066,35396.0
2018-04-17 14:40:00,27.77,27.81,27.76,27.8,77058.0,22.6066,22.6391,22.5984,22.631,77058.0
2018-04-17 14:50:00,27.8,27.81,27.75,27.77,74741.0,22.631,22.6391,22.5903,22.6066,74741.0
2018-04-17 15:00:00,27.78,27.81,27.76,27.79,59605.0,22.6147,22.6391,22.5984,22.6228,59605.0
2018-04-17 15:10:00,27.79,27.83,27.78,27.83,60289.0,22.6228,22.6554,22.6147,22.6554,60289.0
2018-04-17 15:20:00,27.83,27.84,27.79,27.8,90014.0,22.6554,22.6635,22.6228,22.631,90014.0
2018-04-17 15:30:00,27.8,27.85,27.8,27.83,109628.0,22.631,22.6717,22.631,22.6554,109628.0
2018-04-17 15:40:00,27.82,27.83,27.78,27.8,144436.0,22.6473,22.6554,22.6147,22.631,144436.0
2018-04-17 15:50:00,27.81,27.81,27.75,27.76,631254.0,22.6391,22.6391,22.5903,22.5984,631254.0
2018-04-18 09:30:00,27.74,27.86,27.69,27.77,205596.0,22.5821,22.6798,22.5414,22.6066,205596.0
2018-04-18 09:40:00,27.76,27.83,27.75,27.77,96762.0,22.5984,22.6554,22.5903,22.6066,96762.0
2018-04-18 09:50:00,27.76,27.85,27.72,27.82,93525.0,22.5984,22.6717,22.5659,22.6473,93525.0
2018-04-18 10:00:00,27.82,27.83,27.75,27.78,55754.0,22.6473,22.6554,22.5903,22.6147,55754.0
2018-04-18 10:10:00,27.77,27.8,27.72,27.79,74306.0,22.6066,22.631,22.5659,22.6228,74306.0
2018-04-18 10:20:00,27.8,27.81,27.76,27.81,81551.0,22.631,22.6391,22.5984,22.6391,81551.0
2018-04-18 10:30:00,27.8,27.81,27.76,27.8,96760.0,22.631,22.6391,22.5984,22.631,96760.0
2018-04-18 10:40:00,27.81,27.87,27.8,27.85,80231.0,22.6391,22.688,22.631,22.6717,80231.0
2018-04-18 10:50:00,27.86,27.87,27.85,27.86,39211.0,22.6798,22.688,22.6717,22.6798,39211.0
2018-04-18 11:00:00,27.86,27.92,27.86,27.91,79164.0,22.6798,22.7287,22.6798,22.7205,79164.0
2018-04-18 11:10:00,27.92,27.94,27.9,27.92,117501.0,22.7287,22.7449,22.7124,22.7287,117501.0
2018-04-18 11:20:00,27.91,27.95,27.91,27.94,38098.0,22.7205,22.7531,22.7205,22.7449,38098.0
2018-04-18 11:30:00,27.94,27.95,27.9,27.93,74388.0,22.7449,22.7531,22.7124,22.7368,74388.0
2018-04-18 11:40:00,27.94,27.94,27.88,27.89,39402.0,22.7449,22.7449,22.6961,22.7042,39402.0
2018-04-18 11:50:00,27.9,27.94,27.88,27.89,47861.0,22.7124,22.7449,22.6961,22.7042,47861.0
2018-04-18 12:00:00,27.89,27.92,27.89,27.91,36071.0,22.7042,22.7287,22.7042,22.7205,36071.0
2018-04-18 12:10:00,27.91,27.94,27.9,27.92,53024.0,22.7205,22.7449,22.7124,22.7287,53024.0
2018-04-18 12:20:00,27.91,27.93,27.89,27.91,33214.0,22.7205,22.7368,22.7042,22.7205,33214.0
2018-04-18 12:30:00,27.91,27.92,27.87,27.87,27632.0,22.7205,22.7287,22.688,22.688,27632.0
2018-04-18 12:40:00,27.88,27.92,27.88,27.89,43347.0,22.6961,22.7287,22.6961,22.7042,43347.0
2018-04-18 12:50:00,27.9,27.95,27.9,27.95,44363.0,22.7124,22.7531,22.7124,22.7531,44363.0
2018-04-18 13:00:00,27.94,27.99,27.93,27.98,58755.0,22.7449,22.7857,22.7368,22.7775,58755.0
2018-04-18 13:10:00,27.98,28.0,27.97,27.99,39599.0,22.7775,22.7938,22.7694,22.7857,39599.0
2018-04-18 13:20:00,27.99,28.0,27.96,27.99,78850.0,22.7857,22.7938,22.7612,22.7857,78850.0
2018-04-18 13:30:00,27.99,28.0,27.97,27.98,60872.0,22.7857,22.7938,22.7694,22.7775,60872.0
2018-04-18 13:40:00,27.98,27.98,27.92,27.95,99747.0,22.7775,22.7775,22.7287,22.7531,99747.0
2018-04-18 13:50:00,27.96,27.97,27.93,27.93,58924.0,22.7612,22.7694,22.7368,22.7368,58924.0
2018-04-18 14:00:00,27.93,27.97,27.9,27.96,50497.0,22.7368,22.7694,22.7124,22.7612,50497.0
2018-04-18 14:10:00,27.96,27.98,27.96,27.98,44525.0,22.7612,22.7775,22.7612,22.7775,44525.0
2018-04-18 14:20:00,27.98,27.99,27.95,27.96,36594.0,22.7775,22.7857,22.7531,22.7612,36594.0
2018-04-18 14:30:00,27.96,27.97,27.93,27.94,54337.0,22.7612,22.7694,22.7368,22.7449,54337.0
2018-04-18 14:40:00,27.93,27.95,27.91,27.95,61711.0,22.7368,22.7531,22.7205,22.7531,61711.0
2018-04-18 14:50:00,27.95,27.97,27.93,27.94,43164.0,22.7531,22.7694,22.7368,22.7449,43164.0
2018-04-18 15:00:00,27.94,27.95,27.91,27.92,63155.0,22.7449,22.7531,22.7205,22.7287,63155.0
2018-04-18 15:10:00,27.93,27.94,27.9,27.93,70730.0,22.7368,22.7449,22.7124,22.7368,70730.0
2018-04-18 15:20:00,27.93,27.93,27.9,27.91,80265.0,22.7368,22.7368,22.7124,22.7205,80265.0
2018-04-18 15:30:00,27.91,27.92,27.9,27.92,69139.0,22.7205,22.7287,22.7124,22.7287,69139.0
2018-04-18 15:40:00,27.91,27.92,27.88,27.89,156508.0,22.7205,22.7287,22.6961,22.7042,156508.0
2018-04-18 15:50:00,27.89,27.92,27.87,27.89,431597.0,22.7042,22.7287,22.688,22.7042,431597.0
2018-04-19 09:30:00,27.71,27.77,27.58,27.68,214609.0,22.5577,22.6066,22.4519,22.5333,214609.0
2018-04-19 09:40:00,27.68,27.68,27.58,27.65,105491.0,22.5333,22.5333,22.4519,22.5089,105491.0
2018-04-19 09:50:00,27.64,27.65,27.6,27.65,122652.0,22.5007,22.5089,22.4682,22.5089,122652.0
2018-04-19 10:00:00,27.66,27.66,27.59,27.61,73760.0,22.517,22.517,22.46,22.4763,73760.0
2018-04-19 10:10:00,27.61,27.73,27.59,27.7,99730.0,22.4763,22.574,22.46,22.5496,99730.0
2018-04-19 10:20:00,27.7,27.71,27.65,27.69,86262.0,22.5496,22.5577,22.5089,22.5414,86262.0
2018-04-19 10:30:00,27.69,27.72,27.65,27.71,73704.0,22.5414,22.5659,22.5089,22.5577,73704.0
2018-04-19 10:40:00,27.71,27.71,27.63,27.63,55546.0,22.5577,22.5577,22.4926,22.4926,55546.0
2018-04-19 10:50:00,27.64,27.64,27.57,27.6,127352.0,22.5007,22.5007,22.4437,22.4682,127352.0
2018-04-19 11:00:00,27.61,27.62,27.57,27.6,96472.0,22.4763,22.4844,22.4437,22.4682,96472.0
2018-04-19 11:10:00,27.59,27.6,27.56,27.59,69576.0,22.46,22.4682,22.4356,22.46,69576.0
2018-04-19 11:20:00,27.6,27.67,27.57,27.65,67832.0,22.4682,22.5252,22.4437,22.5089,67832.0
2018-04-19 11:30:00,27.64,27.69,27.62,27.64,70576.0,22.5007,22.5414,22.4844,22.5007,70576.0
2018-04-19 11:40:00,27.64,27.68,27.64,27.68,46441.0,22.5007,22.5333,22.5007,22.5333,46441.0
2018-04-19 11:50:00,27.68,27.68,27.6,27.6,42159.0,22.5333,22.5333,22.4682,22.4682,42159.0
2018-04-19 12:00:00,27.6,27.61,27.56,27.59,87984.0,22.4682,22.4763,22.4356,22.46,87984.0
2018-04-19 12:10:00,27.58,27.6,27.57,27.59,43140.0,22.4519,22.4682,22.4437,22.46,43140.0
2018-04-19 12:20:00,27.59,27.61,27.57,27.61,78189.0,22.46,22.4763,22.4437,22.4763,78189.0
2018-04-19 12:30:00,27.61,27.63,27.59,27.62,56417.0,22.4763,22.4926,22.46,22.4844,56417.0
2018-04-19 12:40:00,27.62,27.67,27.6,27.67,87241.0,22.4844,22.5252,22.4682,22.5252,87241.0
2018-04-19 12:50:00,27.67,27.67,27.6,27.61,67315.0,22.5252,22.5252,22.4682,22.4763,67315.0
2018-04-19 13:00:00,27.6,27.61,27.53,27.55,81613.0,22.4682,22.4763,22.4112,22.4275,81613.0
2018-04-19 13:10:00,27.55,27.55,27.52,27.54,67276.0,22.4275,22.4275,22.403,22.4193,67276.0
2018-04-19 13:20:00,27.54,27.55,27.52,27.52,44027.0,22.4193,22.4275,22.403,22.403,44027.0
2018-04-19 13:30:00,27.52,27.56,27.51,27.55,96812.0,22.403,22.4356,22.3949,22.4275,96812.0
2018-04-19 13:40:00,27.55,27.56,27.54,27.55,53739.0,22.4275,22.4356,22.4193,22.4275,53739.0
2018-04-19 13:50:00,27.54,27.56,27.52,27.55,118398.0,22.4193,22.4356,22.403,22.4275,118398.0
2018-04-19 14:00:00,27.55,27.59,27.54,27.57,81420.0,22.4275,22.46,22.4193,22.4437,81420.0
2018-04-19 14:10:00,27.57,27.58,27.54,27.55,54284.0,22.4437,22.4519,22.4193,22.4275,54284.0
2018-04-19 14:20:00,27.55,27.56,27.51,27.53,47897.0,22.4275,22.4356,22.3949,22.4112,47897.0
2018-04-19 14:30:00,27.53,27.57,27.52,27.57,67789.0,22.4112,22.4437,22.403,22.4437,67789.0
2018-04-19 14:40:00,27.56,27.59,27.56,27.58,70851.0,22.4356,22.46,22.4356,22.4519,70851.0
2018-04-19 14:50:00,27.57,27.61,27.54,27.59,284573.0,22.4437,22.4763,22.4193,22.46,284573.0
2018-04-19 15:00:00,27.59,27.62,27.56,27.59,114219.0,22.46,22.4844,22.4356,22.46,114219.0
2018-04-19 15:10:00,27.6,27.6,27.55,27.59,90561.0,22.4682,22.4682,22.4275,22.46,90561.0
2018-04-19 15:20:00,27.59,27.59,27.52,27.53,99971.0,22.46,22.46,22.403,22.4112,99971.0
2018-04-19 15:30:00,27.53,27.65,27.52,27.6,374379.0,22.4112,22.5089,22.403,22.4682,374379.0
2018-04-19 15:40:00,27.6,27.62,27.58,27.61,190159.0,22.4682,22.4844,22.4519,22.4763,190159.0
2018-04-19 15:50:00,27.61,27.63,27.6,27.62,637178.0,22.4763,22.4926,22.4682,22.4844,637178.0
2018-04-20 09:30:00,27.52,27.67,27.49,27.61,611628.0,22.403,22.5252,22.3786,22.4763,611628.0
2018-04-20 09:40:00,27.61,27.71,27.6,27.7,113551.0,22.4763,22.5577,22.4682,22.5496,113551.0
2018-04-20 09:50:00,27.71,27.73,27.66,27.67,174689.0,22.5577,22.574,22.517,22.5252,174689.0
2018-04-20 10:00:00,27.67,27.68,27.63,27.64,73937.0,22.5252,22.5333,22.4926,22.5007,73937.0
2018-04-20 10:10:00,27.64,27.67,27.59,27.67,93674.0,22.5007,22.5252,22.46,22.5252,93674.0
2018-04-20 10:20:00,27.67,27.68,27.64,27.67,89599.0,22.5252,22.5333,22.5007,22.5252,89599.0
2018-04-20 10:30:00,27.67,27.67,27.6,27.64,110436.0,22.5252,22.5252,22.4682,22.5007,110436.0
2018-04-20 10:40:00,27.64,27.65,27.58,27.58,131244.0,22.5007,22.5089,22.4519,22.4519,131244.0
2018-04-20 10:50:00,27.57,27.58,27.48,27.51,165025.0,22.4437,22.4519,22.3705,22.3949,165025.0
2018-04-20 11:00:00,27.5,27.51,27.44,27.46,325301.0,22.3868,22.3949,22.3379,22.3542,325301.0
2018-04-20 11:10:00,27.45,27.47,27.39,27.46,134152.0,22.3461,22.3623,22.2972,22.3542,134152.0
2018-04-20 11:20:00,27.46,27.54,27.45,27.47,193922.0,22.3542,22.4193,22.3461,22.3623,193922.0
2018-04-20 11:30:00,27.47,27.59,27.46,27.59,62973.0,22.3623,22.46,22.3542,22.46,62973.0
2018-04-20 11:40:00,27.59,27.7,27.58,27.68,176945.0,22.46,22.5496,22.4519,22.5333,176945.0
2018-04-20 11:50:00,27.68,27.68,27.63,27.67,91070.0,22.5333,22.5333,22.4926,22.5252,91070.0
2018-04-20 12:00:00,27.68,27.69,27.64,27.68,118633.0,22.5333,22.5414,22.5007,22.5333,118633.0
2018-04-20 12:10:00,27.69,27.69,27.56,27.57,70067.0,22.5414,22.5414,22.4356,22.4437,70067.0
2018-04-20 12:20:00,27.57,27.59,27.54,27.55,51615.0,22.4437,22.46,22.4193,22.4275,51615.0
2018-04-20 12:30:00,27.54,27.59,27.51,27.53,59399.0,22.4193,22.46,22.3949,22.4112,59399.0
2018-04-20 12:40:00,27.53,27.55,27.5,27.52,65388.0,22.4112,22.4275,22.3868,22.403,65388.0
2018-04-20 12:50:00,27.52,27.56,27.51,27.55,69835.0,22.403,22.4356,22.3949,22.4275,69835.0
2018-04-20 13:00:00,27.55,27.56,27.52,27.52,45135.0,22.4275,22.4356,22.403,22.403,45135.0
2018-04-20 13:10:00,27.53,27.59,27.52,27.58,57554.0,22.4112,22.46,22.403,22.4519,57554.0
2018-04-20 13:20:00,27.58,27.64,27.55,27.64,68293.0,22.4519,22.5007,22.4275,22.5007,68293.0
2018-04-20 13:30:00,27.63,27.67,27.6,27.66,66211.0,22.4926,22.5252,22.4682,22.517,66211.0
2018-04-20 13:40:00,27.66,27.67,27.64,27.64,58579.0,22.517,22.5252,22.5007,22.5007,58579.0
2018-04-20 13:50:00,27.64,27.7,27.61,27.62,83819.0,22.5007,22.5496,22.4763,22.4844,83819.0
2018-04-20 14:00:00,27.62,27.65,27.6,27.62,80492.0,22.4844,22.5089,22.4682,22.4844,80492.0
2018-04-20 14:10:00,27.62,27.63,27.6,27.61,46160.0,22.4844,22.4926,22.4682,22.4763,46160.0
2018-04-20 14:20:00,27.61,27.64,27.59,27.62,63438.0,22.4763,22.5007,22.46,22.4844,63438.0
2018-04-20 14:30:00,27.62,27.63,27.56,27.59,68565.0,22.4844,22.4926,22.4356,22.46,68565.0
2018-04-20 14:40:00,27.58,27.61,27.58,27.6,78036.0,22.4519,22.4763,22.4519,22.4682,78036.0
2018-04-20 14:50:00,27.6,27.61,27.58,27.61,54040.0,22.4682,22.4763,22.4519,22.4763,54040.0
2018-04-20 15:00:00,27.61,27.61,27.51,27.52,132632.0,22.4763,22.4763,22.3949,22.403,132632.0
2018-04-20 15:10:00,27.51,27.56,27.51,27.51,94719.0,22.3949,22.4356,22.3949,22.3949,94719.0
2018-04-20 15:20:00,27.51,27.56,27.51,27.53,93493.0,22.3949,22.4356,22.3949,22.4112,93493.0
2018-04-20 15:30:00,27.53,27.57,27.52,27.55,125860.0,22.4112,22.4437,22.403,22.4275,125860.0
2018-04-20 15:40:00,27.55,27.57,27.52,27.55,214222.0,22.4275,22.4437,22.403,22.4275,214222.0
2018-04-20 15:50:00,27.56,27.57,27.53,27.56,587514.0,22.4356,22.4437,22.4112,22.4356,587514.0
2018-04-23 09:30:00,27.57,27.65,27.54,27.63,183200.0,22.4437,22.5089,22.4193,22.4926,183200.0
2018-04-23 09:40:00,27.64,27.67,27.61,27.66,122589.0,22.5007,22.5252,22.4763,22.517,122589.0
2018-04-23 09:50:00,27.67,27.73,27.62,27.73,201213.0,22.5252,22.574,22.4844,22.574,201213.0
2018-04-23 10:00:00,27.73,27.77,27.68,27.7,86367.0,22.574,22.6066,22.5333,22.5496,86367.0
2018-04-23 10:10:00,27.7,27.78,27.7,27.76,95456.0,22.5496,22.6147,22.5496,22.5984,95456.0
2018-04-23 10:20:00,27.76,27.83,27.75,27.75,170254.0,22.5984,22.6554,22.5903,22.5903,170254.0
2018-04-23 10:30:00,27.75,27.77,27.7,27.73,104102.0,22.5903,22.6066,22.5496,22.574,104102.0
2018-04-23 10:40:00,27.73,27.77,27.67,27.75,107240.0,22.574,22.6066,22.5252,22.5903,107240.0
2018-04-23 10:50:00,27.76,27.8,27.72,27.74,100504.0,22.5984,22.631,22.5659,22.5821,100504.0
2018-04-23 11:00:00,27.74,27.8,27.72,27.8,80304.0,22.5821,22.631,22.5659,22.631,80304.0
2018-04-23 11:10:00,27.79,27.87,27.79,27.86,117002.0,22.6228,22.688,22.6228,22.6798,117002.0
2018-04-23 11:20:00,27.86,27.86,27.82,27.85,89948.0,22.6798,22.6798,22.6473,22.6717,89948.0
2018-04-23 11:30:00,27.85,27.86,27.8,27.83,99972.0,22.6717,22.6798,22.631,22.6554,99972.0
2018-04-23 11:40:00,27.83,27.85,27.81,27.81,104305.0,22.6554,22.6717,22.6391,22.6391,104305.0
2018-04-23 11:50:00,27.82,27.92,27.8,27.92,201742.0,22.6473,22.7287,22.631,22.7287,201742.0
2018-04-23 12:00:00,27.92,27.93,27.9,27.91,120228.0,22.7287,22.7368,22.7124,22.7205,120228.0
2018-04-23 12:10:00,27.91,27.92,27.81,27.82,331633.0,22.7205,22.7287,22.6391,22.6473,331633.0
2018-04-23 12:20:00,27.83,27.86,27.8,27.8,75423.0,22.6554,22.6798,22.631,22.631,75423.0
2018-04-23 12:30:00,27.81,27.82,27.73,27.75,117059.0,22.6391,22.6473,22.574,22.5903,117059.0
2018-04-23 12:40:00,27.75,27.76,27.7,27.71,115044.0,22.5903,22.5984,22.5496,22.5577,115044.0
2018-04-23 12:50:00,27.71,27.74,27.7,27.74,65617.0,22.5577,22.5821,22.5496,22.5821,65617.0
2018-04-23 13:00:00,27.74,27.75,27.71,27.71,55078.0,22.5821,22.5903,22.5577,22.5577,55078.0
2018-04-23 13:10:00,27.71,27.73,27.67,27.69,99300.0,22.5577,22.574,22.5252,22.5414,99300.0
2018-04-23 13:20:00,27.69,27.7,27.66,27.67,58273.0,22.5414,22.5496,22.517,22.5252,58273.0
2018-04-23 13:30:00,27.67,27.69,27.63,27.64,242732.0,22.5252,22.5414,22.4926,22.5007,242732.0
2018-04-23 13:40:00,27.64,27.65,27.6,27.62,115144.0,22.5007,22.5089,22.4682,22.4844,115144.0
2018-04-23 13:50:00,27.63,27.65,27.59,27.6,156979.0,22.4926,22.5089,22.46,22.4682,156979.0
2018-04-23 14:00:00,27.6,27.6,27.46,27.49,135004.0,22.4682,22.4682,22.3542,22.3786,135004.0
2018-04-23 14:10:00,27.49,27.49,27.42,27.42,111143.0,22.3786,22.3786,22.3216,22.3216,111143.0
2018-04-23 14:20:00,27.42,27.45,27.38,27.4,101100.0,22.3216,22.3461,22.2891,22.3054,101100.0
2018-04-23 14:30:00,27.39,27.43,27.36,27.43,209026.0,22.2972,22.3298,22.2728,22.3298,209026.0
2018-04-23 14:40:00,27.42,27.48,27.42,27.42,146147.0,22.3216,22.3705,22.3216,22.3216,146147.0
2018-04-23 14:50:00,27.43,27.43,27.34,27.37,184726.0,22.3298,22.3298,22.2565,22.2809,184726.0
2018-04-23 15:00:00,27.37,27.46,27.36,27.44,165848.0,22.2809,22.3542,22.2728,22.3379,165848.0
2018-04-23 15:10:00,27.44,27.46,27.41,27.42,105340.0,22.3379,22.3542,22.3135,22.3216,105340.0
2018-04-23 15:20:00,27.41,27.45,27.34,27.35,369966.0,22.3135,22.3461,22.2565,22.2647,369966.0
2018-04-23 15:30:00,27.34,27.41,27.33,27.4,425686.0,22.2565,22.3135,22.2484,22.3054,425686.0
2018-04-23 15:40:00,27.4,27.46,27.32,27.44,568014.0,22.3054,22.3542,22.2402,22.3379,568014.0
2018-04-23 15:50:00,27.43,27.52,27.43,27.5,630378.0,22.3298,22.403,22.3298,22.3868,630378.0
2018-04-24 09:30:00,27.17,27.5,26.99,27.1,519774.0,22.1181,22.3868,21.9716,22.0611,519774.0
2018-04-24 09:40:00,27.1,27.43,26.99,27.02,364664.0,22.0611,22.3298,21.9716,21.996,364664.0
2018-04-24 09:50:00,27.01,27.09,26.86,26.91,287104.0,21.9879,22.053,21.8658,21.9065,287104.0
2018-04-24 10:00:00,26.92,26.92,26.77,26.88,428106.0,21.9146,21.9146,21.7925,21.882,428106.0
2018-04-24 10:10:00,26.89,27.0,26.83,26.93,269546.0,21.8902,21.9797,21.8413,21.9227,269546.0
2018-04-24 10:20:00,26.94,26.94,26.62,26.63,349531.0,21.9309,21.9309,21.6704,21.6785,349531.0
2018-04-24 10:30:00,26.63,26.84,26.58,26.84,249400.0,21.6785,21.8495,21.6378,21.8495,249400.0
2018-04-24 10:40:00,26.84,27.04,26.84,27.04,221451.0,21.8495,22.0123,21.8495,22.0123,221451.0
2018-04-24 10:50:00,27.04,27.08,26.89,26.9,287053.0,22.0123,22.0449,21.8902,21.8983,287053.0
2018-04-24 11:00:00,26.9,26.92,26.82,26.89,172300.0,21.8983,21.9146,21.8332,21.8902,172300.0
2018-04-24 11:10:00,26.89,26.91,26.77,26.81,159770.0,21.8902,21.9065,21.7925,21.8251,159770.0
2018-04-24 11:20:00,26.81,26.88,26.8,26.87,137106.0,21.8251,21.882,21.8169,21.8739,137106.0
2018-04-24 11:30:00,26.88,26.96,26.85,26.96,197261.0,21.882,21.9472,21.8576,21.9472,197261.0
2018-04-24 11:40:00,26.96,27.02,26.94,27.01,177946.0,21.9472,21.996,21.9309,21.9879,177946.0
2018-04-24 11:50:00,27.01,27.04,26.99,26.99,144655.0,21.9879,22.0123,21.9716,21.9716,144655.0
2018-04-24 12:00:00,26.99,27.08,26.96,27.02,180665.0,21.9716,22.0449,21.9472,21.996,180665.0
2018-04-24 12:10:00,27.02,27.04,26.95,26.96,208074.0,21.996,22.0123,21.939,21.9472,208074.0
2018-04-24 12:20:00,26.97,26.97,26.8,26.83,209078.0,21.9553,21.9553,21.8169,21.8413,209078.0
2018-04-24 12:30:00,26.82,26.83,26.73,26.74,118207.0,21.8332,21.8413,21.7599,21.7681,118207.0
2018-04-24 12:40:00,26.74,26.81,26.74,26.8,156847.0,21.7681,21.8251,21.7681,21.8169,156847.0
2018-04-24 12:50:00,26.79,26.8,26.64,26.64,151865.0,21.8088,21.8169,21.6867,21.6867,151865.0
2018-04-24 13:00:00,26.64,26.71,26.64,26.71,86356.0,21.6867,21.7436,21.6867,21.7436,86356.0
2018-04-24 13:10:00,26.71,26.72,26.65,26.65,89628.0,21.7436,21.7518,21.6948,21.6948,89628.0
2018-04-24 13:20:00,26.66,26.66,26.57,26.6,154517.0,21.7029,21.7029,21.6297,21.6541,154517.0
2018-04-24 13:30:00,26.6,26.63,26.56,26.6,114159.0,21.6541,21.6785,21.6215,21.6541,114159.0
2018-04-24 13:40:00,26.6,26.65,26.6,26.64,177966.0,21.6541,21.6948,21.6541,21.6867,177966.0
2018-04-24 13:50:00,26.64,26.65,26.54,26.57,172281.0,21.6867,21.6948,21.6053,21.6297,172281.0
2018-04-24 14:00:00,26.57,26.57,26.45,26.54,144732.0,21.6297,21.6297,21.532,21.6053,144732.0
2018-04-24 14:10:00,26.54,26.61,26.47,26.5,189243.0,21.6053,21.6622,21.5483,21.5727,189243.0
2018-04-24 14:20:00,26.51,26.6,26.47,26.49,165368.0,21.5808,21.6541,21.5483,21.5646,165368.0
2018-04-24 14:30:00,26.5,26.58,26.45,26.46,210214.0,21.5727,21.6378,21.532,21.5401,210214.0
2018-04-24 14:40:00,26.46,26.58,26.46,26.52,204683.0,21.5401,21.6378,21.5401,21.589,204683.0
2018-04-24 14:50:00,26.52,26.59,26.5,26.56,188884.0,21.589,21.646,21.5727,21.6215,188884.0
2018-04-24 15:00:00,26.57,26.67,26.56,26.64,199422.0,21.6297,21.7111,21.6215,21.6867,199422.0
2018-04-24 15:10:00,26.64,26.7,26.61,26.68,297003.0,21.6867,21.7355,21.6622,21.7192,297003.0
2018-04-24 15:20:00,26.68,26.83,26.66,26.75,464737.0,21.7192,21.8413,21.7029,21.7762,464737.0
2018-04-24 15:30:00,26.75,26.75,26.6,26.62,344002.0,21.7762,21.7762,21.6541,21.6704,344002.0
2018-04-24 15:40:00,26.61,26.75,26.59,26.69,493099.0,21.6622,21.7762,21.646,21.7274,493099.0
2018-04-24 15:50:00,26.69,26.74,26.64,26.73,805909.0,21.7274,21.7681,21.6867,21.7599,805909.0
2018-04-25 09:30:00,26.73,26.82,26.6,26.62,199581.0,21.7599,21.8332,21.6541,21.6704,199581.0
2018-04-25 09:40:00,26.62,26.62,26.4,26.5,147299.0,21.6704,21.6704,21.4913,21.5727,147299.0
2018-04-25 09:50:00,26.5,26.57,26.35,26.37,121285.0,21.5727,21.6297,21.4506,21.4669,121285.0
2018-04-25 10:00:00,26.38,26.47,26.36,26.42,157663.0,21.475,21.5483,21.4587,21.5076,157663.0
2018-04-25 10:10:00,26.42,26.55,26.41,26.52,183369.0,21.5076,21.6134,21.4994,21.589,183369.0
2018-04-25 10:20:00,26.52,26.63,26.48,26.6,136123.0,21.589,21.6785,21.5564,21.6541,136123.0
2018-04-25 10:30:00,26.6,26.69,26.58,26.67,122209.0,21.6541,21.7274,21.6378,21.7111,122209.0
2018-04-25 10:40:00,26.67,26.8,26.66,26.79,120373.0,21.7111,21.8169,21.7029,21.8088,120373.0
2018-04-25 10:50:00,26.78,26.79,26.72,26.75,104887.0,21.8006,21.8088,21.7518,21.7762,104887.0
2018-04-25 11:00:00,26.75,26.86,26.74,26.83,115404.0,21.7762,21.8658,21.7681,21.8413,115404.0
2018-04-25 11:10:00,26.83,26.85,26.77,26.79,98634.0,21.8413,21.8576,21.7925,21.8088,98634.0
2018-04-25 11:20:00,26.78,26.9,26.78,26.89,132924.0,21.8006,21.8983,21.8006,21.8902,132924.0
2018-04-25 11:30:00,26.89,26.94,26.8,26.83,181084.0,21.8902,21.9309,21.8169,21.8413,181084.0
2018-04-25 11:40:00,26.83,26.87,26.8,26.81,129671.0,21.8413,21.8739,21.8169,21.8251,129671.0
2018-04-25 11:50:00,26.81,26.84,26.78,26.8,158173.0,21.8251,21.8495,21.8006,21.8169,158173.0
2018-04-25 12:00:00,26.8,26.83,26.79,26.83,115766.0,21.8169,21.8413,21.8088,21.8413,115766.0
2018-04-25 12:10:00,26.82,26.87,26.8,26.86,101380.0,21.8332,21.8739,21.8169,21.8658,101380.0
2018-04-25 12:20:00,26.86,26.87,26.81,26.84,66719.0,21.8658,21.8739,21.8251,21.8495,66719.0
2018-04-25 12:30:00,26.84,26.9,26.83,26.87,123856.0,21.8495,21.8983,21.8413,21.8739,123856.0
2018-04-25 12:40:00,26.88,26.88,26.83,26.83,93128.0,21.882,21.882,21.8413,21.8413,93128.0
2018-04-25 12:50:00,26.84,26.86,26.8,26.85,76213.0,21.8495,21.8658,21.8169,21.8576,76213.0
2018-04-25 13:00:00,26.84,26.89,26.83,26.86,79759.0,21.8495,21.8902,21.8413,21.8658,79759.0
2018-04-25 13:10:00,26.87,26.9,26.85,26.86,96696.0,21.8739,21.8983,21.8576,21.8658,96696.0
2018-04-25 13:20:00,26.86,26.9,26.86,26.9,49368.0,21.8658,21.8983,21.8658,21.8983,49368.0
2018-04-25 13:30:00,26.9,26.97,26.88,26.96,88769.0,21.8983,21.9553,21.882,21.9472,88769.0
2018-04-25 13:40:00,26.97,26.99,26.89,26.91,82762.0,21.9553,21.9716,21.8902,21.9065,82762.0
2018-04-25 13:50:00,26.91,26.93,26.89,26.92,60622.0,21.9065,21.9227,21.8902,21.9146,60622.0
2018-04-25 14:00:00,26.92,26.93,26.88,26.91,90925.0,21.9146,21.9227,21.882,21.9065,90925.0
2018-04-25 14:10:00,26.91,26.93,26.88,26.9,131086.0,21.9065,21.9227,21.882,21.8983,131086.0
2018-04-25 14:20:00,26.9,26.94,26.88,26.89,137332.0,21.8983,21.9309,21.882,21.8902,137332.0
2018-04-25 14:30:00,26.89,26.95,26.89,26.93,111329.0,21.8902,21.939,21.8902,21.9227,111329.0
2018-04-25 14:40:00,26.92,27.0,26.92,26.99,140355.0,21.9146,21.9797,21.9146,21.9716,140355.0
2018-04-25 14:50:00,26.99,27.07,26.98,27.07,159707.0,21.9716,22.0367,21.9634,22.0367,159707.0
2018-04-25 15:00:00,27.07,27.12,27.06,27.09,261966.0,22.0367,22.0774,22.0286,22.053,261966.0
2018-04-25 15:10:00,27.1,27.12,27.09,27.1,211671.0,22.0611,22.0774,22.053,22.0611,211671.0
2018-04-25 15:20:00,27.1,27.11,27.06,27.06,325000.0,22.0611,22.0693,22.0286,22.0286,325000.0
2018-04-25 15:30:00,27.06,27.07,27.04,27.04,388577.0,22.0286,22.0367,22.0123,22.0123,388577.0
2018-04-25 15:40:00,27.05,27.07,26.99,27.0,659118.0,22.0204,22.0367,21.9716,21.9797,659118.0
2018-04-25 15:50:00,27.0,27.06,26.97,27.05,714020.0,21.9797,22.0286,21.9553,22.0204,714020.0
2018-04-26 09:30:00,27.04,27.12,27.03,27.1,402015.0,22.0123,22.0774,22.0042,22.0611,402015.0
2018-04-26 09:40:00,27.1,27.1,26.93,26.97,224272.0,22.0611,22.0611,21.9227,21.9553,224272.0
2018-04-26 09:50:00,26.96,27.06,26.93,27.06,117445.0,21.9472,22.0286,21.9227,22.0286,117445.0
2018-04-26 10:00:00,27.06,27.08,27.0,27.07,98842.0,22.0286,22.0449,21.9797,22.0367,98842.0
2018-04-26 10:10:00,27.07,27.11,27.01,27.01,117908.0,22.0367,22.0693,21.9879,21.9879,117908.0
2018-04-26 10:20:00,27.01,27.04,26.97,27.02,120484.0,21.9879,22.0123,21.9553,21.996,120484.0
2018-04-26 10:30:00,27.02,27.03,26.96,27.0,101979.0,21.996,22.0042,21.9472,21.9797,101979.0
2018-04-26 10:40:00,27.0,27.01,26.92,26.93,120081.0,21.9797,21.9879,21.9146,21.9227,120081.0
2018-04-26 10:50:00,26.94,27.0,26.92,26.97,106451.0,21.9309,21.9797,21.9146,21.9553,106451.0
2018-04-26 11:00:00,26.97,27.04,26.97,26.99,75565.0,21.9553,22.0123,21.9553,21.9716,75565.0
2018-04-26 11:10:00,26.98,27.01,26.95,26.98,68967.0,21.9634,21.9879,21.939,21.9634,68967.0
2018-04-26 11:20:00,26.98,26.98,26.92,26.95,96923.0,21.9634,21.9634,21.9146,21.939,96923.0
2018-04-26 11:30:00,26.94,26.96,26.9,26.92,60226.0,21.9309,21.9472,21.8983,21.9146,60226.0
2018-04-26 11:40:00,26.92,26.93,26.86,26.88,120808.0,21.9146,21.9227,21.8658,21.882,120808.0
2018-04-26 11:50:00,26.89,26.9,26.85,26.88,94698.0,21.8902,21.8983,21.8576,21.882,94698.0
2018-04-26 12:00:00,26.87,26.91,26.87,26.9,70613.0,21.8739,21.9065,21.8739,21.8983,70613.0
2018-04-26 12:10:00,26.91,26.92,26.88,26.91,111813.0,21.9065,21.9146,21.882,21.9065,111813.0
2018-04-26 12:20:00,26.92,26.95,26.9,26.9,68691.0,21.9146,21.939,21.8983,21.8983,68691.0
2018-04-26 12:30:00,26.91,26.93,26.88,26.93,61360.0,21.9065,21.9227,21.882,21.9227,61360.0
2018-04-26 12:40:00,26.92,26.93,26.87,26.88,53953.0,21.9146,21.9227,21.8739,21.882,53953.0
2018-04-26 12:50:00,26.88,26.94,26.87,26.93,74340.0,21.882,21.9309,21.8739,21.9227,74340.0
2018-04-26 13:00:00,26.94,26.95,26.92,26.95,66935.0,21.9309,21.939,21.9146,21.939,66935.0
2018-04-26 13:10:00,26.95,27.0,26.93,26.98,36998.0,21.939,21.9797,21.9227,21.9634,36998.0
2018-04-26 13:20:00,26.98,27.02,26.98,27.0,39347.0,21.9634,21.996,21.9634,21.9797,39347.0
2018-04-26 13:30:00,27.0,27.01,26.97,26.99,38751.0,21.9797,21.9879,21.9553,21.9716,38751.0
2018-04-26 13:40:00,26.99,27.06,26.99,27.06,29567.0,21.9716,22.0286,21.9716,22.0286,29567.0
2018-04-26 13:50:00,27.06,27.07,27.04,27.05,38565.0,22.0286,22.0367,22.0123,22.0204,38565.0
2018-04-26 14:00:00,27.05,27.06,27.03,27.04,45766.0,22.0204,22.0286,22.0042,22.0123,45766.0
2018-04-26 14:10:00,27.05,27.07,27.01,27.02,55594.0,22.0204,22.0367,21.9879,21.996,55594.0
2018-04-26 14:20:00,27.03,27.03,27.0,27.0,48255.0,22.0042,22.0042,21.9797,21.9797,48255.0
2018-04-26 14:30:00,27.01,27.01,26.97,26.98,83277.0,21.9879,21.9879,21.9553,21.9634,83277.0
2018-04-26 14:40:00,26.98,27.04,26.97,27.03,66380.0,21.9634,22.0123,21.9553,22.0042,66380.0
2018-04-26 14:50:00,27.03,27.03,26.99,27.01,70168.0,22.0042,22.0042,21.9716,21.9879,70168.0
2018-04-26 15:00:00,27.02,27.05,26.99,27.0,81415.0,21.996,22.0204,21.9716,21.9797,81415.0
2018-04-26 15:10:00,27.0,27.03,26.99,27.0,95618.0,21.9797,22.0042,21.9716,21.9797,95618.0
2018-04-26 15:20:00,27.0,27.0,26.95,26.96,83769.0,21.9797,21.9797,21.939,21.9472,83769.0
2018-04-26 15:30:00,26.96,26.99,26.95,26.96,148764.0,21.9472,21.9716,21.939,21.9472,148764.0
2018-04-26 15:40:00,26.96,26.97,26.86,26.86,227973.0,21.9472,21.9553,21.8658,21.8658,227973.0
2018-04-26 15:50:00,26.86,26.92,26.83,26.91,615270.0,21.8658,21.9146,21.8413,21.9065,615270.0
2018-04-27 09:30:00,27.03,27.04,26.88,26.91,397002.0,22.0042,22.0123,21.882,21.9065,397002.0
2018-04-27 09:40:00,26.91,27.15,26.9,27.12,217417.0,21.9065,22.1018,21.8983,22.0774,217417.0
2018-04-27 09:50:00,27.12,27.12,27.0,27.11,190722.0,22.0774,22.0774,21.9797,22.0693,190722.0
2018-04-27 10:00:00,27.1,27.2,27.1,27.18,150521.0,22.0611,22.1425,22.0611,22.1263,150521.0
2018-04-27 10:10:00,27.19,27.27,27.16,27.24,131007.0,22.1344,22.1995,22.11,22.1751,131007.0
2018-04-27 10:20:00,27.24,27.29,27.21,27.23,106627.0,22.1751,22.2158,22.1507,22.167,106627.0
2018-04-27 10:30:00,27.23,27.23,27.18,27.19,129049.0,22.167,22.167,22.1263,22.1344,129049.0
2018-04-27 10:40:00,27.19,27.24,27.18,27.22,109280.0,22.1344,22.1751,22.1263,22.1588,109280.0
2018-04-27 10:50:00,27.23,27.23,27.1,27.16,92490.0,22.167,22.167,22.0611,22.11,92490.0
2018-04-27 11:00:00,27.15,27.22,27.13,27.19,127984.0,22.1018,22.1588,22.0856,22.1344,127984.0
2018-04-27 11:10:00,27.19,27.22,27.15,27.16,90278.0,22.1344,22.1588,22.1018,22.11,90278.0
2018-04-27 11:20:00,27.16,27.17,27.11,27.16,95769.0,22.11,22.1181,22.0693,22.11,95769.0
2018-04-27 11:30:00,27.16,27.16,27.11,27.12,52465.0,22.11,22.11,22.0693,22.0774,52465.0
2018-04-27 11:40:00,27.12,27.13,27.08,27.09,49318.0,22.0774,22.0856,22.0449,22.053,49318.0
2018-04-27 11:50:00,27.09,27.09,27.04,27.08,114423.0,22.053,22.053,22.0123,22.0449,114423.0
2018-04-27 12:00:00,27.07,27.13,27.07,27.1,52703.0,22.0367,22.0856,22.0367,22.0611,52703.0
2018-04-27 12:10:00,27.11,27.13,27.08,27.13,38076.0,22.0693,22.0856,22.0449,22.0856,38076.0
2018-04-27 12:20:00,27.13,27.13,27.09,27.13,39088.0,22.0856,22.0856,22.053,22.0856,39088.0
2018-04-27 12:30:00,27.13,27.16,27.1,27.14,77402.0,22.0856,22.11,22.0611,22.0937,77402.0
2018-04-27 12:40:00,27.15,27.2,27.14,27.19,44188.0,22.1018,22.1425,22.0937,22.1344,44188.0
2018-04-27 12:50:00,27.2,27.25,27.18,27.24,71381.0,22.1425,22.1832,22.1263,22.1751,71381.0
2018-04-27 13:00:00,27.24,27.26,27.22,27.25,83174.0,22.1751,22.1914,22.1588,22.1832,83174.0
2018-04-27 13:10:00,27.25,27.28,27.23,27.27,81184.0,22.1832,22.2077,22.167,22.1995,81184.0
2018-04-27 13:20:00,27.27,27.28,27.21,27.22,61157.0,22.1995,22.2077,22.1507,22.1588,61157.0
2018-04-27 13:30:00,27.23,27.23,27.19,27.21,46340.0,22.167,22.167,22.1344,22.1507,46340.0
2018-04-27 13:40:00,27.21,27.22,27.19,27.2,46946.0,22.1507,22.1588,22.1344,22.1425,46946.0
2018-04-27 13:50:00,27.2,27.25,27.2,27.23,68846.0,22.1425,22.1832,22.1425,22.167,68846.0
2018-04-27 14:00:00,27.23,27.26,27.21,27.24,70750.0,22.167,22.1914,22.1507,22.1751,70750.0
2018-04-27 14:10:00,27.25,27.27,27.23,27.24,85059.0,22.1832,22.1995,22.167,22.1751,85059.0
2018-04-27 14:20:00,27.24,27.25,27.22,27.25,79907.0,22.1751,22.1832,22.1588,22.1832,79907.0
2018-04-27 14:30:00,27.24,27.29,27.23,27.28,117676.0,22.1751,22.2158,22.167,22.2077,117676.0
2018-04-27 14:40:00,27.28,27.3,27.27,27.29,102885.0,22.2077,22.2239,22.1995,22.2158,102885.0
2018-04-27 14:50:00,27.29,27.31,27.28,27.3,141041.0,22.2158,22.2321,22.2077,22.2239,141041.0
2018-04-27 15:00:00,27.3,27.33,27.29,27.3,156956.0,22.2239,22.2484,22.2158,22.2239,156956.0
2018-04-27 15:10:00,27.3,27.3,27.25,27.26,117007.0,22.2239,22.2239,22.1832,22.1914,117007.0
2018-04-27 15:20:00,27.26,27.27,27.19,27.21,181687.0,22.1914,22.1995,22.1344,22.1507,181687.0
2018-04-27 15:30:00,27.21,27.24,27.2,27.23,119359.0,22.1507,22.1751,22.1425,22.167,119359.0
2018-04-27 15:40:00,27.23,27.26,27.21,27.25,349746.0,22.167,22.1914,22.1507,22.1832,349746.0
2018-04-27 15:50:00,27.26,27.27,27.23,27.24,393495.0,22.1914,22.1995,22.167,22.1751,393495.0
2018-04-30 09:30:00,27.27,27.43,27.24,27.4,178457.0,22.1995,22.3298,22.1751,22.3054,178457.0
2018-04-30 09:40:00,27.4,27.46,27.37,27.39,75824.0,22.3054,22.3542,22.2809,22.2972,75824.0
2018-04-30 09:50:00,27.4,27.42,27.33,27.33,76040.0,22.3054,22.3216,22.2484,22.2484,76040.0
2018-04-30 10:00:00,27.32,27.36,27.29,27.33,69928.0,22.2402,22.2728,22.2158,22.2484,69928.0
2018-04-30 10:10:00,27.33,27.33,27.23,27.24,65066.0,22.2484,22.2484,22.167,22.1751,65066.0
2018-04-30 10:20:00,27.24,27.3,27.23,27.28,128788.0,22.1751,22.2239,22.167,22.2077,128788.0
2018-04-30 10:30:00,27.28,27.33,27.27,27.3,54255.0,22.2077,22.2484,22.1995,22.2239,54255.0
2018-04-30 10:40:00,27.3,27.31,27.27,27.3,68714.0,22.2239,22.2321,22.1995,22.2239,68714.0
2018-04-30 10:50:00,27.31,27.36,27.3,27.36,102274.0,22.2321,22.2728,22.2239,22.2728,102274.0
2018-04-30 11:00:00,27.37,27.42,27.36,27.42,82964.0,22.2809,22.3216,22.2728,22.3216,82964.0
2018-04-30 11:10:00,27.42,27.43,27.38,27.39,73153.0,22.3216,22.3298,22.2891,22.2972,73153.0
2018-04-30 11:20:00,27.39,27.43,27.37,27.42,68897.0,22.2972,22.3298,22.2809,22.3216,68897.0
2018-04-30 11:30:00,27.42,27.44,27.38,27.38,74871.0,22.3216,22.3379,22.2891,22.2891,74871.0
2018-04-30 11:40:00,27.38,27.38,27.28,27.28,41317.0,22.2891,22.2891,22.2077,22.2077,41317.0
2018-04-30 11:50:00,27.29,27.3,27.25,27.28,95009.0,22.2158,22.2239,22.1832,22.2077,95009.0
2018-04-30 12:00:00,27.28,27.28,27.22,27.24,51214.0,22.2077,22.2077,22.1588,22.1751,51214.0
2018-04-30 12:10:00,27.23,27.25,27.15,27.18,175142.0,22.167,22.1832,22.1018,22.1263,175142.0
2018-04-30 12:20:00,27.17,27.2,27.16,27.18,73364.0,22.1181,22.1425,22.11,22.1263,73364.0
2018-04-30 12:30:00,27.18,27.22,27.17,27.2,67151.0,22.1263,22.1588,22.1181,22.1425,67151.0
2018-04-30 12:40:00,27.2,27.21,27.14,27.14,40315.0,22.1425,22.1507,22.0937,22.0937,40315.0
2018-04-30 12:50:00,27.14,27.17,27.09,27.17,66410.0,22.0937,22.1181,22.053,22.1181,66410.0
2018-04-30 13:00:00,27.17,27.2,27.16,27.17,46604.0,22.1181,22.1425,22.11,22.1181,46604.0
2018-04-30 13:10:00,27.17,27.18,27.14,27.16,53968.0,22.1181,22.1263,22.0937,22.11,53968.0
2018-04-30 13:20:00,27.16,27.19,27.15,27.18,34096.0,22.11,22.1344,22.1018,22.1263,34096.0
2018-04-30 13:30:00,27.18,27.19,27.16,27.18,33433.0,22.1263,22.1344,22.11,22.1263,33433.0
2018-04-30 13:40:00,27.18,27.22,27.17,27.21,92214.0,22.1263,22.1588,22.1181,22.1507,92214.0
2018-04-30 13:50:00,27.22,27.26,27.21,27.25,153324.0,22.1588,22.1914,22.1507,22.1832,153324.0
2018-04-30 14:00:00,27.25,27.26,27.15,27.16,202124.0,22.1832,22.1914,22.1018,22.11,202124.0
2018-04-30 14:10:00,27.15,27.16,27.1,27.11,79991.0,22.1018,22.11,22.0611,22.0693,79991.0
2018-04-30 14:20:00,27.11,27.15,27.11,27.12,71563.0,22.0693,22.1018,22.0693,22.0774,71563.0
2018-04-30 14:30:00,27.12,27.14,27.1,27.11,71536.0,22.0774,22.0937,22.0611,22.0693,71536.0
2018-04-30 14:40:00,27.11,27.13,27.07,27.11,74475.0,22.0693,22.0856,22.0367,22.0693,74475.0
2018-04-30 14:50:00,27.11,27.12,27.07,27.08,118441.0,22.0693,22.0774,22.0367,22.0449,118441.0
2018-04-30 15:00:00,27.08,27.09,27.05,27.07,57039.0,22.0449,22.053,22.0204,22.0367,57039.0
2018-04-30 15:10:00,27.06,27.12,27.06,27.1,75894.0,22.0286,22.0774,22.0286,22.0611,75894.0
2018-04-30 15:20:00,27.1,27.11,27.03,27.05,88945.0,22.0611,22.0693,22.0042,22.0204,88945.0
2018-04-30 15:30:00,27.05,27.11,27.04,27.09,147442.0,22.0204,22.0693,22.0123,22.053,147442.0
2018-04-30 15:40:00,27.09,27.11,27.05,27.11,200798.0,22.053,22.0693,22.0204,22.0693,200798.0
2018-04-30 15:50:00,27.1,27.1,27.02,27.02,442581.0,22.0611,22.0611,21.996,21.996,442581.0
2018-05-01 09:30:00,26.89,26.93,26.79,26.8,396302.0,21.8902,21.9227,21.8088,21.8169,396302.0
2018-05-01 09:40:00,26.8,26.83,26.78,26.8,287923.0,21.8169,21.8413,21.8006,21.8169,287923.0
2018-05-01 09:50:00,26.8,26.84,26.79,26.84,181996.0,21.8169,21.8495,21.8088,21.8495,181996.0
2018-05-01 10:00:00,26.83,26.84,26.72,26.74,85981.0,21.8413,21.8495,21.7518,21.7681,85981.0
2018-05-01 10:10:00,26.74,26.8,26.73,26.79,49082.0,21.7681,21.8169,21.7599,21.8088,49082.0
2018-05-01 10:20:00,26.79,26.83,26.78,26.82,68403.0,21.8088,21.8413,21.8006,21.8332,68403.0
2018-05-01 10:30:00,26.82,26.84,26.76,26.78,57353.0,21.8332,21.8495,21.7844,21.8006,57353.0
2018-05-01 10:40:00,26.78,26.81,26.71,26.71,148070.0,21.8006,21.8251,21.7436,21.7436,148070.0
2018-05-01 10:50:00,26.71,26.73,26.67,26.71,131736.0,21.7436,21.7599,21.7111,21.7436,131736.0
2018-05-01 11:00:00,26.71,26.71,26.6,26.65,158571.0,21.7436,21.7436,21.6541,21.6948,158571.0
2018-05-01 11:10:00,26.66,26.66,26.61,26.64,91805.0,21.7029,21.7029,21.6622,21.6867,91805.0
2018-05-01 11:20:00,26.65,26.7,26.64,26.69,48811.0,21.6948,21.7355,21.6867,21.7274,48811.0
2018-05-01 11:30:00,26.69,26.74,26.67,26.73,64677.0,21.7274,21.7681,21.7111,21.7599,64677.0
2018-05-01 11:40:00,26.73,26.78,26.73,26.75,71847.0,21.7599,21.8006,21.7599,21.7762,71847.0
2018-05-01 11:50:00,26.76,26.81,26.75,26.76,170100.0,21.7844,21.8251,21.7762,21.7844,170100.0
2018-05-01 12:00:00,26.76,26.77,26.72,26.73,166242.0,21.7844,21.7925,21.7518,21.7599,166242.0
2018-05-01 12:10:00,26.73,26.73,26.67,26.71,95869.0,21.7599,21.7599,21.7111,21.7436,95869.0
2018-05-01 12:20:00,26.71,26.74,26.69,26.73,80099.0,21.7436,21.7681,21.7274,21.7599,80099.0
2018-05-01 12:30:00,26.72,26.73,26.7,26.7,40231.0,21.7518,21.7599,21.7355,21.7355,40231.0
2018-05-01 12:40:00,26.71,26.71,26.67,26.67,42447.0,21.7436,21.7436,21.7111,21.7111,42447.0
2018-05-01 12:50:00,26.68,26.73,26.67,26.71,63277.0,21.7192,21.7599,21.7111,21.7436,63277.0
2018-05-01 13:00:00,26.71,26.71,26.62,26.64,54392.0,21.7436,21.7436,21.6704,21.6867,54392.0
2018-05-01 13:10:00,26.65,26.66,26.61,26.64,82920.0,21.6948,21.7029,21.6622,21.6867,82920.0
2018-05-01 13:20:00,26.64,26.64,26.61,26.64,58141.0,21.6867,21.6867,21.6622,21.6867,58141.0
2018-05-01 13:30:00,26.64,26.71,26.64,26.69,43124.0,21.6867,21.7436,21.6867,21.7274,43124.0
2018-05-01 13:40:00,26.69,26.8,26.67,26.78,48583.0,21.7274,21.8169,21.7111,21.8006,48583.0
2018-05-01 13:50:00,26.79,26.84,26.77,26.84,58326.0,21.8088,21.8495,21.7925,21.8495,58326.0
2018-05-01 14:00:00,26.84,26.87,26.76,26.77,131633.0,21.8495,21.8739,21.7844,21.7925,131633.0
2018-05-01 14:10:00,26.78,26.82,26.78,26.8,75868.0,21.8006,21.8332,21.8006,21.8169,75868.0
2018-05-01 14:20:00,26.8,26.86,26.8,26.85,59982.0,21.8169,21.8658,21.8169,21.8576,59982.0
2018-05-01 14:30:00,26.85,26.86,26.82,26.83,47078.0,21.8576,21.8658,21.8332,21.8413,47078.0
2018-05-01 14:40:00,26.83,26.88,26.83,26.86,139011.0,21.8413,21.882,21.8413,21.8658,139011.0
2018-05-01 14:50:00,26.87,26.87,26.84,26.86,77384.0,21.8739,21.8739,21.8495,21.8658,77384.0
2018-05-01 15:00:00,26.86,26.88,26.83,26.84,187988.0,21.8658,21.882,21.8413,21.8495,187988.0
2018-05-01 15:10:00,26.84,26.84,26.79,26.8,85717.0,21.8495,21.8495,21.8088,21.8169,85717.0
2018-05-01 15:20:00,26.8,26.83,26.78,26.8,86619.0,21.8169,21.8413,21.8006,21.8169,86619.0
2018-05-01 15:30:00,26.8,26.83,26.77,26.78,165267.0,21.8169,21.8413,21.7925,21.8006,165267.0
2018-05-01 15:40:00,26.77,26.83,26.77,26.82,282449.0,21.7925,21.8413,21.7925,21.8332,282449.0
2018-05-01 15:50:00,26.82,26.87,26.82,26.82,437889.0,21.8332,21.8739,21.8332,21.8332,437889.0
2018-05-02 09:30:00,26.89,27.04,26.85,27.01,174804.0,21.8902,22.0123,21.8576,21.9879,174804.0
2018-05-02 09:40:00,27.01,27.04,26.99,27.01,80502.0,21.9879,22.0123,21.9716,21.9879,80502.0
2018-05-02 09:50:00,27.01,27.07,26.95,26.95,93148.0,21.9879,22.0367,21.939,21.939,93148.0
2018-05-02 10:00:00,26.95,27.04,26.94,27.0,59337.0,21.939,22.0123,21.9309,21.9797,59337.0
2018-05-02 10:10:00,27.0,27.03,26.98,27.01,62865.0,21.9797,22.0042,21.9634,21.9879,62865.0
2018-05-02 10:20:00,27.0,27.03,26.93,26.94,66781.0,21.9797,22.0042,21.9227,21.9309,66781.0
2018-05-02 10:30:00,26.94,26.98,26.92,26.97,83591.0,21.9309,21.9634,21.9146,21.9553,83591.0
2018-05-02 10:40:00,26.97,26.98,26.93,26.94,104881.0,21.9553,21.9634,21.9227,21.9309,104881.0
2018-05-02 10:50:00,26.95,26.96,26.92,26.94,74760.0,21.939,21.9472,21.9146,21.9309,74760.0
2018-05-02 11:00:00,26.94,26.95,26.88,26.91,91914.0,21.9309,21.939,21.882,21.9065,91914.0
2018-05-02 11:10:00,26.92,26.94,26.88,26.9,91910.0,21.9146,21.9309,21.882,21.8983,91910.0
2018-05-02 11:20:00,26.91,26.91,26.84,26.86,76069.0,21.9065,21.9065,21.8495,21.8658,76069.0
2018-05-02 11:30:00,26.87,26.87,26.83,26.83,43719.0,21.8739,21.8739,21.8413,21.8413,43719.0
2018-05-02 11:40:00,26.84,26.85,26.76,26.78,97700.0,21.8495,21.8576,21.7844,21.8006,97700.0
2018-05-02 11:50:00,26.78,26.79,26.74,26.76,106865.0,21.8006,21.8088,21.7681,21.7844,106865.0
2018-05-02 12:00:00,26.76,26.78,26.74,26.78,91440.0,21.7844,21.8006,21.7681,21.8006,91440.0
2018-05-02 12:10:00,26.77,26.86,26.77,26.86,35123.0,21.7925,21.8658,21.7925,21.8658,35123.0
2018-05-02 12:20:00,26.86,26.89,26.84,26.86,49420.0,21.8658,21.8902,21.8495,21.8658,49420.0
2018-05-02 12:30:00,26.86,26.87,26.79,26.8,211749.0,21.8658,21.8739,21.8088,21.8169,211749.0
2018-05-02 12:40:00,26.8,26.83,26.78,26.82,50808.0,21.8169,21.8413,21.8006,21.8332,50808.0
2018-05-02 12:50:00,26.81,26.84,26.8,26.83,33521.0,21.8251,21.8495,21.8169,21.8413,33521.0
2018-05-02 13:00:00,26.84,26.84,26.79,26.81,128031.0,21.8495,21.8495,21.8088,21.8251,128031.0
2018-05-02 13:10:00,26.82,26.85,26.81,26.84,39033.0,21.8332,21.8576,21.8251,21.8495,39033.0
2018-05-02 13:20:00,26.84,26.86,26.83,26.84,35804.0,21.8495,21.8658,21.8413,21.8495,35804.0
2018-05-02 13:30:00,26.85,26.86,26.81,26.82,41737.0,21.8576,21.8658,21.8251,21.8332,41737.0
2018-05-02 13:40:00,26.82,26.87,26.81,26.85,58157.0,21.8332,21.8739,21.8251,21.8576,58157.0
2018-05-02 13:50:00,26.85,26.88,26.83,26.87,55414.0,21.8576,21.882,21.8413,21.8739,55414.0
2018-05-02 14:00:00,26.87,26.97,26.86,26.96,63313.0,21.8739,21.9553,21.8658,21.9472,63313.0
2018-05-02 14:10:00,26.96,26.97,26.9,26.9,94997.0,21.9472,21.9553,21.8983,21.8983,94997.0
2018-05-02 14:20:00,26.91,26.97,26.85,26.94,169404.0,21.9065,21.9553,21.8576,21.9309,169404.0
2018-05-02 14:30:00,26.94,26.97,26.88,26.94,139726.0,21.9309,21.9553,21.882,21.9309,139726.0
2018-05-02 14:40:00,26.94,26.94,26.89,26.92,95352.0,21.9309,21.9309,21.8902,21.9146,95352.0
2018-05-02 14:50:00,26.92,26.94,26.86,26.88,91259.0,21.9146,21.9309,21.8658,21.882,91259.0
2018-05-02 15:00:00,26.88,26.89,26.84,26.89,65482.0,21.882,21.8902,21.8495,21.8902,65482.0
2018-05-02 15:10:00,26.89,26.89,26.78,26.8,133723.0,21.8902,21.8902,21.8006,21.8169,133723.0
2018-05-02 15:20:00,26.79,26.79,26.71,26.75,127646.0,21.8088,21.8088,21.7436,21.7762,127646.0
2018-05-02 15:30:00,26.75,26.75,26.7,26.73,216434.0,21.7762,21.7762,21.7355,21.7599,216434.0
2018-05-02 15:40:00,26.72,26.74,26.66,26.67,238416.0,21.7518,21.7681,21.7029,21.7111,238416.0
2018-05-02 15:50:00,26.67,26.7,26.64,26.68,332818.0,21.7111,21.7355,21.6867,21.7192,332818.0
2018-05-03 09:30:00,26.61,26.64,26.53,26.61,131626.0,21.6622,21.6867,21.5971,21.6622,131626.0
2018-05-03 09:40:00,26.61,26.61,26.5,26.56,106517.0,21.6622,21.6622,21.5727,21.6215,106517.0
2018-05-03 09:50:00,26.57,26.58,26.51,26.52,74072.0,21.6297,21.6378,21.5808,21.589,74072.0
2018-05-03 10:00:00,26.52,26.53,26.43,26.46,101110.0,21.589,21.5971,21.5157,21.5401,101110.0
2018-05-03 10:10:00,26.46,26.48,26.37,26.38,73935.0,21.5401,21.5564,21.4669,21.475,73935.0
2018-05-03 10:20:00,26.38,26.39,26.27,26.28,121273.0,21.475,21.4831,21.3855,21.3936,121273.0
2018-05-03 10:30:00,26.29,26.29,26.11,26.15,290381.0,21.4017,21.4017,21.2552,21.2878,290381.0
2018-05-03 10:40:00,26.15,26.28,26.12,26.25,134912.0,21.2878,21.3936,21.2634,21.3692,134912.0
2018-05-03 10:50:00,26.25,26.26,26.16,26.26,148459.0,21.3692,21.3773,21.2959,21.3773,148459.0
2018-05-03 11:00:00,26.26,26.3,26.22,26.29,114781.0,21.3773,21.4099,21.3448,21.4017,114781.0
2018-05-03 11:10:00,26.29,26.37,26.28,26.35,103867.0,21.4017,21.4669,21.3936,21.4506,103867.0
2018-05-03 11:20:00,26.35,26.36,26.29,26.31,120842.0,21.4506,21.4587,21.4017,21.418,120842.0
2018-05-03 11:30:00,26.31,26.35,26.29,26.32,97399.0,21.418,21.4506,21.4017,21.4262,97399.0
2018-05-03 11:40:00,26.32,26.41,26.28,26.4,109828.0,21.4262,21.4994,21.3936,21.4913,109828.0
2018-05-03 11:50:00,26.41,26.43,26.34,26.36,112600.0,21.4994,21.5157,21.4424,21.4587,112600.0
2018-05-03 12:00:00,26.36,26.43,26.35,26.39,118555.0,21.4587,21.5157,21.4506,21.4831,118555.0
2018-05-03 12:10:00,26.39,26.41,26.3,26.31,78153.0,21.4831,21.4994,21.4099,21.418,78153.0
2018-05-03 12:20:00,26.32,26.35,26.29,26.29,76002.0,21.4262,21.4506,21.4017,21.4017,76002.0
2018-05-03 12:30:00,26.3,26.45,26.3,26.44,60598.0,21.4099,21.532,21.4099,21.5239,60598.0
2018-05-03 12:40:00,26.44,26.51,26.43,26.5,117962.0,21.5239,21.5808,21.5157,21.5727,117962.0
2018-05-03 12:50:00,26.51,26.62,26.5,26.6,97957.0,21.5808,21.6704,21.5727,21.6541,97957.0
2018-05-03 13:00:00,26.61,26.61,26.52,26.53,106608.0,21.6622,21.6622,21.589,21.5971,106608.0
2018-05-03 13:10:00,26.53,26.62,26.52,26.58,73560.0,21.5971,21.6704,21.589,21.6378,73560.0
2018-05-03 13:20:00,26.58,26.61,26.52,26.54,59680.0,21.6378,21.6622,21.589,21.6053,59680.0
2018-05-03 13:30:00,26.54,26.65,26.54,26.63,72532.0,21.6053,21.6948,21.6053,21.6785,72532.0
2018-05-03 13:40:00,26.64,26.66,26.6,26.61,72072.0,21.6867,21.7029,21.6541,21.6622,72072.0
2018-05-03 13:50:00,26.61,26.65,26.6,26.61,69553.0,21.6622,21.6948,21.6541,21.6622,69553.0
2018-05-03 14:00:00,26.61,26.61,26.56,26.6,72195.0,21.6622,21.6622,21.6215,21.6541,72195.0
2018-05-03 14:10:00,26.6,26.6,26.54,26.56,67243.0,21.6541,21.6541,21.6053,21.6215,67243.0
2018-05-03 14:20:00,26.57,26.57,26.52,26.55,86326.0,21.6297,21.6297,21.589,21.6134,86326.0
2018-05-03 14:30:00,26.55,26.62,26.55,26.61,89041.0,21.6134,21.6704,21.6134,21.6622,89041.0
2018-05-03 14:40:00,26.61,26.62,26.54,26.54,98315.0,21.6622,21.6704,21.6053,21.6053,98315.0
2018-05-03 14:50:00,26.55,26.56,26.49,26.5,159534.0,21.6134,21.6215,21.5646,21.5727,159534.0
2018-05-03 15:00:00,26.5,26.55,26.49,26.51,140279.0,21.5727,21.6134,21.5646,21.5808,140279.0
2018-05-03 15:10:00,26.51,26.58,26.49,26.55,103229.0,21.5808,21.6378,21.5646,21.6134,103229.0
2018-05-03 15:20:00,26.55,26.57,26.52,26.55,141630.0,21.6134,21.6297,21.589,21.6134,141630.0
2018-05-03 15:30:00,26.55,26.57,26.51,26.52,155206.0,21.6134,21.6297,21.5808,21.589,155206.0
2018-05-03 15:40:00,26.52,26.56,26.49,26.54,246169.0,21.589,21.6215,21.5646,21.6053,246169.0
2018-05-03 15:50:00,26.53,26.58,26.51,26.57,659534.0,21.5971,21.6378,21.5808,21.6297,659534.0
2018-05-04 09:30:00,26.5,26.72,26.49,26.68,129441.0,21.5727,21.7518,21.5646,21.7192,129441.0
2018-05-04 09:40:00,26.68,26.74,26.65,26.69,73290.0,21.7192,21.7681,21.6948,21.7274,73290.0
2018-05-04 09:50:00,26.69,26.74,26.68,26.71,59203.0,21.7274,21.7681,21.7192,21.7436,59203.0
2018-05-04 10:00:00,26.71,26.76,26.66,26.75,58697.0,21.7436,21.7844,21.7029,21.7762,58697.0
2018-05-04 10:10:00,26.76,26.81,26.74,26.77,79285.0,21.7844,21.8251,21.7681,21.7925,79285.0
2018-05-04 10:20:00,26.78,26.88,26.78,26.87,60488.0,21.8006,21.882,21.8006,21.8739,60488.0
2018-05-04 10:30:00,26.88,26.93,26.86,26.92,62309.0,21.882,21.9227,21.8658,21.9146,62309.0
2018-05-04 10:40:00,26.93,26.96,26.91,26.94,70433.0,21.9227,21.9472,21.9065,21.9309,70433.0
2018-05-04 10:50:00,26.94,26.96,26.91,26.92,55073.0,21.9309,21.9472,21.9065,21.9146,55073.0
2018-05-04 11:00:00,26.92,27.0,26.92,26.99,122480.0,21.9146,21.9797,21.9146,21.9716,122480.0
2018-05-04 11:10:00,26.99,27.03,26.98,27.03,78435.0,21.9716,22.0042,21.9634,22.0042,78435.0
2018-05-04 11:20:00,27.03,27.1,27.03,27.08,69022.0,22.0042,22.0611,22.0042,22.0449,69022.0
2018-05-04 11:30:00,27.08,27.12,27.08,27.08,49284.0,22.0449,22.0774,22.0449,22.0449,49284.0
2018-05-04 11:40:00,27.08,27.09,27.04,27.05,66225.0,22.0449,22.053,22.0123,22.0204,66225.0
2018-05-04 11:50:00,27.05,27.08,27.03,27.07,74872.0,22.0204,22.0449,22.0042,22.0367,74872.0
2018-05-04 12:00:00,27.07,27.08,27.04,27.05,62846.0,22.0367,22.0449,22.0123,22.0204,62846.0
2018-05-04 12:10:00,27.05,27.08,27.02,27.07,103842.0,22.0204,22.0449,21.996,22.0367,103842.0
2018-05-04 12:20:00,27.07,27.1,27.06,27.09,48624.0,22.0367,22.0611,22.0286,22.053,48624.0
2018-05-04 12:30:00,27.09,27.11,27.09,27.11,32094.0,22.053,22.0693,22.053,22.0693,32094.0
2018-05-04 12:40:00,27.11,27.13,27.08,27.1,50292.0,22.0693,22.0856,22.0449,22.0611,50292.0
2018-05-04 12:50:00,27.11,27.12,27.08,27.09,62657.0,22.0693,22.0774,22.0449,22.053,62657.0
2018-05-04 13:00:00,27.1,27.12,27.08,27.1,50884.0,22.0611,22.0774,22.0449,22.0611,50884.0
2018-05-04 13:10:00,27.1,27.11,27.08,27.1,39743.0,22.0611,22.0693,22.0449,22.0611,39743.0
2018-05-04 13:20:00,27.1,27.14,27.1,27.11,38173.0,22.0611,22.0937,22.0611,22.0693,38173.0
2018-05-04 13:30:00,27.11,27.13,27.09,27.1,62511.0,22.0693,22.0856,22.053,22.0611,62511.0
2018-05-04 13:40:00,27.1,27.12,27.09,27.11,32503.0,22.0611,22.0774,22.053,22.0693,32503.0
2018-05-04 13:50:00,27.11,27.14,27.1,27.14,42494.0,22.0693,22.0937,22.0611,22.0937,42494.0
2018-05-04 14:00:00,27.13,27.17,27.12,27.16,48566.0,22.0856,22.1181,22.0774,22.11,48566.0
2018-05-04 14:10:00,27.16,27.18,27.15,27.15,67113.0,22.11,22.1263,22.1018,22.1018,67113.0
2018-05-04 14:20:00,27.16,27.2,27.15,27.2,45740.0,22.11,22.1425,22.1018,22.1425,45740.0
2018-05-04 14:30:00,27.2,27.2,27.14,27.16,59301.0,22.1425,22.1425,22.0937,22.11,59301.0
2018-05-04 14:40:00,27.16,27.19,27.14,27.15,61305.0,22.11,22.1344,22.0937,22.1018,61305.0
2018-05-04 14:50:00,27.15,27.16,27.12,27.13,78406.0,22.1018,22.11,22.0774,22.0856,78406.0
2018-05-04 15:00:00,27.12,27.16,27.12,27.14,68494.0,22.0774,22.11,22.0774,22.0937,68494.0
2018-05-04 15:10:00,27.14,27.16,27.12,27.13,62765.0,22.0937,22.11,22.0774,22.0856,62765.0
2018-05-04 15:20:00,27.14,27.15,27.11,27.14,62604.0,22.0937,22.1018,22.0693,22.0937,62604.0
2018-05-04 15:30:00,27.14,27.15,27.09,27.1,147272.0,22.0937,22.1018,22.053,22.0611,147272.0
2018-05-04 15:40:00,27.1,27.12,27.09,27.1,174815.0,22.0611,22.0774,22.053,22.0611,174815.0
2018-05-04 15:50:00,27.1,27.1,27.03,27.09,381339.0,22.0611,22.0611,22.0042,22.053,381339.0
2018-05-07 09:30:00,27.13,27.16,27.07,27.08,127543.0,22.0856,22.11,22.0367,22.0449,127543.0
2018-05-07 09:40:00,27.09,27.15,27.05,27.05,86883.0,22.053,22.1018,22.0204,22.0204,86883.0
2018-05-07 09:50:00,27.06,27.1,27.05,27.08,55020.0,22.0286,22.0611,22.0204,22.0449,55020.0
2018-05-07 10:00:00,27.09,27.11,27.08,27.09,74996.0,22.053,22.0693,22.0449,22.053,74996.0
2018-05-07 10:10:00,27.08,27.08,27.0,27.04,62256.0,22.0449,22.0449,21.9797,22.0123,62256.0
2018-05-07 10:20:00,27.05,27.07,27.02,27.07,44131.0,22.0204,22.0367,21.996,22.0367,44131.0
2018-05-07 10:30:00,27.07,27.09,27.01,27.02,60881.0,22.0367,22.053,21.9879,21.996,60881.0
2018-05-07 10:40:00,27.02,27.05,26.98,27.03,155385.0,21.996,22.0204,21.9634,22.0042,155385.0
2018-05-07 10:50:00,27.03,27.08,27.02,27.08,33401.0,22.0042,22.0449,21.996,22.0449,33401.0
2018-05-07 11:00:00,27.08,27.1,27.04,27.07,35746.0,22.0449,22.0611,22.0123,22.0367,35746.0
2018-05-07 11:10:00,27.08,27.11,27.07,27.1,56096.0,22.0449,22.0693,22.0367,22.0611,56096.0
2018-05-07 11:20:00,27.1,27.11,27.06,27.09,134250.0,22.0611,22.0693,22.0286,22.053,134250.0
2018-05-07 11:30:00,27.1,27.11,27.07,27.08,42484.0,22.0611,22.0693,22.0367,22.0449,42484.0
2018-05-07 11:40:00,27.09,27.09,27.06,27.07,42608.0,22.053,22.053,22.0286,22.0367,42608.0
2018-05-07 11:50:00,27.08,27.11,27.06,27.09,39322.0,22.0449,22.0693,22.0286,22.053,39322.0
2018-05-07 12:00:00,27.1,27.11,27.07,27.08,45137.0,22.0611,22.0693,22.0367,22.0449,45137.0
2018-05-07 12:10:00,27.08,27.12,27.07,27.11,38383.0,22.0449,22.0774,22.0367,22.0693,38383.0
2018-05-07 12:20:00,27.11,27.12,27.08,27.11,37659.0,22.0693,22.0774,22.0449,22.0693,37659.0
2018-05-07 12:30:00,27.11,27.11,27.09,27.11,28748.0,22.0693,22.0693,22.053,22.0693,28748.0
2018-05-07 12:40:00,27.11,27.11,27.08,27.1,53728.0,22.0693,22.0693,22.0449,22.0611,53728.0
2018-05-07 12:50:00,27.1,27.1,27.07,27.1,25372.0,22.0611,22.0611,22.0367,22.0611,25372.0
2018-05-07 13:00:00,27.1,27.11,27.06,27.08,41247.0,22.0611,22.0693,22.0286,22.0449,41247.0
2018-05-07 13:10:00,27.08,27.11,27.07,27.1,36631.0,22.0449,22.0693,22.0367,22.0611,36631.0
2018-05-07 13:20:00,27.1,27.1,27.08,27.09,36546.0,22.0611,22.0611,22.0449,22.053,36546.0
2018-05-07 13:30:00,27.09,27.11,27.08,27.09,36744.0,22.053,22.0693,22.0449,22.053,36744.0
2018-05-07 13:40:00,27.08,27.11,27.08,27.1,28069.0,22.0449,22.0693,22.0449,22.0611,28069.0
2018-05-07 13:50:00,27.1,27.11,27.09,27.09,42230.0,22.0611,22.0693,22.053,22.053,42230.0
2018-05-07 14:00:00,27.1,27.11,27.08,27.1,36568.0,22.0611,22.0693,22.0449,22.0611,36568.0
2018-05-07 14:10:00,27.1,27.12,27.08,27.11,48324.0,22.0611,22.0774,22.0449,22.0693,48324.0
2018-05-07 14:20:00,27.12,27.14,27.1,27.12,50486.0,22.0774,22.0937,22.0611,22.0774,50486.0
2018-05-07 14:30:00,27.12,27.14,27.1,27.11,56701.0,22.0774,22.0937,22.0611,22.0693,56701.0
2018-05-07 14:40:00,27.11,27.12,27.08,27.08,39204.0,22.0693,22.0774,22.0449,22.0449,39204.0
2018-05-07 14:50:00,27.08,27.09,27.03,27.04,91678.0,22.0449,22.053,22.0042,22.0123,91678.0
2018-05-07 15:00:00,27.04,27.04,26.99,27.02,121376.0,22.0123,22.0123,21.9716,21.996,121376.0
2018-05-07 15:10:00,27.01,27.02,26.94,26.98,172169.0,21.9879,21.996,21.9309,21.9634,172169.0
2018-05-07 15:20:00,26.98,27.0,26.95,26.99,85569.0,21.9634,21.9797,21.939,21.9716,85569.0
2018-05-07 15:30:00,26.98,27.02,26.96,27.01,116409.0,21.9634,21.996,21.9472,21.9879,116409.0
2018-05-07 15:40:00,27.0,27.01,26.96,26.99,183239.0,21.9797,21.9879,21.9472,21.9716,183239.0
2018-05-07 15:50:00,26.99,26.99,26.94,26.96,273768.0,21.9716,21.9716,21.9309,21.9472,273768.0
2018-05-08 09:30:00,26.93,26.98,26.87,26.93,121002.0,21.9227,21.9634,21.8739,21.9227,121002.0
2018-05-08 09:40:00,26.93,26.95,26.77,26.77,138490.0,21.9227,21.939,21.7925,21.7925,138490.0
2018-05-08 09:50:00,26.77,26.83,26.77,26.81,80614.0,21.7925,21.8413,21.7925,21.8251,80614.0
2018-05-08 10:00:00,26.81,26.82,26.79,26.8,53619.0,21.8251,21.8332,21.8088,21.8169,53619.0
2018-05-08 10:10:00,26.8,26.81,26.75,26.8,158862.0,21.8169,21.8251,21.7762,21.8169,158862.0
2018-05-08 10:20:00,26.8,26.81,26.75,26.77,121466.0,21.8169,21.8251,21.7762,21.7925,121466.0
2018-05-08 10:30:00,26.78,26.9,26.77,26.87,78051.0,21.8006,21.8983,21.7925,21.8739,78051.0
2018-05-08 10:40:00,26.87,26.88,26.84,26.84,61392.0,21.8739,21.882,21.8495,21.8495,61392.0
2018-05-08 10:50:00,26.85,26.86,26.82,26.82,76852.0,21.8576,21.8658,21.8332,21.8332,76852.0
2018-05-08 11:00:00,26.81,26.82,26.75,26.76,76805.0,21.8251,21.8332,21.7762,21.7844,76805.0
2018-05-08 11:10:00,26.76,26.85,26.75,26.8,90657.0,21.7844,21.8576,21.7762,21.8169,90657.0
2018-05-08 11:20:00,26.8,26.85,26.78,26.8,98886.0,21.8169,21.8576,21.8006,21.8169,98886.0
2018-05-08 11:30:00,26.8,26.99,26.78,26.93,597659.0,21.8169,21.9716,21.8006,21.9227,597659.0
2018-05-08 11:40:00,26.92,26.95,26.86,26.94,138994.0,21.9146,21.939,21.8658,21.9309,138994.0
2018-05-08 11:50:00,26.94,26.94,26.9,26.92,143028.0,21.9309,21.9309,21.8983,21.9146,143028.0
2018-05-08 12:00:00,26.91,26.96,26.89,26.94,134370.0,21.9065,21.9472,21.8902,21.9309,134370.0
2018-05-08 12:10:00,26.94,26.94,26.9,26.91,62368.0,21.9309,21.9309,21.8983,21.9065,62368.0
2018-05-08 12:20:00,26.91,26.93,26.89,26.91,111230.0,21.9065,21.9227,21.8902,21.9065,111230.0
2018-05-08 12:30:00,26.92,26.94,26.89,26.92,86341.0,21.9146,21.9309,21.8902,21.9146,86341.0
2018-05-08 12:40:00,26.92,26.94,26.9,26.93,68676.0,21.9146,21.9309,21.8983,21.9227,68676.0
2018-05-08 12:50:00,26.93,26.93,26.87,26.91,76929.0,21.9227,21.9227,21.8739,21.9065,76929.0
2018-05-08 13:00:00,26.9,26.94,26.89,26.9,58853.0,21.8983,21.9309,21.8902,21.8983,58853.0
2018-05-08 13:10:00,26.91,26.93,26.88,26.92,41987.0,21.9065,21.9227,21.882,21.9146,41987.0
2018-05-08 13:20:00,26.92,26.93,26.89,26.92,54399.0,21.9146,21.9227,21.8902,21.9146,54399.0
2018-05-08 13:30:00,26.92,26.93,26.91,26.91,32929.0,21.9146,21.9227,21.9065,21.9065,32929.0
2018-05-08 13:40:00,26.92,26.93,26.9,26.9,67827.0,21.9146,21.9227,21.8983,21.8983,67827.0
2018-05-08 13:50:00,26.9,26.91,26.9,26.9,85164.0,21.8983,21.9065,21.8983,21.8983,85164.0
2018-05-08 14:00:00,26.91,26.92,26.88,26.9,139698.0,21.9065,21.9146,21.882,21.8983,139698.0
2018-05-08 14:10:00,26.9,26.9,26.84,26.88,97206.0,21.8983,21.8983,21.8495,21.882,97206.0
2018-05-08 14:20:00,26.87,26.92,26.84,26.86,88389.0,21.8739,21.9146,21.8495,21.8658,88389.0
2018-05-08 14:30:00,26.86,26.87,26.79,26.79,81960.0,21.8658,21.8739,21.8088,21.8088,81960.0
2018-05-08 14:40:00,26.8,26.8,26.73,26.75,122497.0,21.8169,21.8169,21.7599,21.7762,122497.0
2018-05-08 14:50:00,26.75,26.8,26.74,26.77,187579.0,21.7762,21.8169,21.7681,21.7925,187579.0
2018-05-08 15:00:00,26.77,26.79,26.74,26.78,149132.0,21.7925,21.8088,21.7681,21.8006,149132.0
2018-05-08 15:10:00,26.77,26.81,26.76,26.79,175501.0,21.7925,21.8251,21.7844,21.8088,175501.0
2018-05-08 15:20:00,26.79,26.81,26.75,26.79,187831.0,21.8088,21.8251,21.7762,21.8088,187831.0
2018-05-08 15:30:00,26.79,26.81,26.76,26.79,203249.0,21.8088,21.8251,21.7844,21.8088,203249.0
2018-05-08 15:40:00,26.8,26.83,26.76,26.77,347974.0,21.8169,21.8413,21.7844,21.7925,347974.0
2018-05-08 15:50:00,26.77,26.81,26.76,26.8,495823.0,21.7925,21.8251,21.7844,21.8169,495823.0
2018-05-09 09:30:00,26.95,27.07,26.88,26.95,162865.0,21.939,22.0367,21.882,21.939,162865.0
2018-05-09 09:40:00,26.95,27.03,26.95,27.01,180267.0,21.939,22.0042,21.939,21.9879,180267.0
2018-05-09 09:50:00,27.01,27.03,26.9,26.92,92858.0,21.9879,22.0042,21.8983,21.9146,92858.0
2018-05-09 10:00:00,26.93,26.96,26.9,26.95,65269.0,21.9227,21.9472,21.8983,21.939,65269.0
2018-05-09 10:10:00,26.95,26.97,26.93,26.95,68137.0,21.939,21.9553,21.9227,21.939,68137.0
2018-05-09 10:20:00,26.96,26.97,26.9,26.91,88459.0,21.9472,21.9553,21.8983,21.9065,88459.0
2018-05-09 10:30:00,26.91,26.93,26.87,26.89,62389.0,21.9065,21.9227,21.8739,21.8902,62389.0
2018-05-09 10:40:00,26.89,26.93,26.89,26.91,73616.0,21.8902,21.9227,21.8902,21.9065,73616.0
2018-05-09 10:50:00,26.91,26.91,26.83,26.86,56462.0,21.9065,21.9065,21.8413,21.8658,56462.0
2018-05-09 11:00:00,26.86,26.88,26.84,26.86,49546.0,21.8658,21.882,21.8495,21.8658,49546.0
2018-05-09 11:10:00,26.86,26.87,26.84,26.87,51933.0,21.8658,21.8739,21.8495,21.8739,51933.0
2018-05-09 11:20:00,26.87,26.91,26.86,26.9,48444.0,21.8739,21.9065,21.8658,21.8983,48444.0
2018-05-09 11:30:00,26.9,26.91,26.88,26.9,54281.0,21.8983,21.9065,21.882,21.8983,54281.0
2018-05-09 11:40:00,26.9,26.93,26.89,26.91,36440.0,21.8983,21.9227,21.8902,21.9065,36440.0
2018-05-09 11:50:00,26.91,26.91,26.88,26.89,58213.0,21.9065,21.9065,21.882,21.8902,58213.0
2018-05-09 12:00:00,26.89,26.93,26.88,26.89,90277.0,21.8902,21.9227,21.882,21.8902,90277.0
2018-05-09 12:10:00,26.89,26.93,26.88,26.92,110768.0,21.8902,21.9227,21.882,21.9146,110768.0
2018-05-09 12:20:00,26.92,27.0,26.91,26.99,164979.0,21.9146,21.9797,21.9065,21.9716,164979.0
2018-05-09 12:30:00,26.99,27.04,26.98,27.02,67156.0,21.9716,22.0123,21.9634,21.996,67156.0
2018-05-09 12:40:00,27.01,27.11,27.01,27.11,44244.0,21.9879,22.0693,21.9879,22.0693,44244.0
2018-05-09 12:50:00,27.11,27.12,27.1,27.11,44117.0,22.0693,22.0774,22.0611,22.0693,44117.0
2018-05-09 13:00:00,27.11,27.15,27.1,27.13,50158.0,22.0693,22.1018,22.0611,22.0856,50158.0
2018-05-09 13:10:00,27.13,27.13,27.08,27.1,65363.0,22.0856,22.0856,22.0449,22.0611,65363.0
2018-05-09 13:20:00,27.1,27.17,27.1,27.17,35214.0,22.0611,22.1181,22.0611,22.1181,35214.0
2018-05-09 13:30:00,27.17,27.18,27.13,27.16,54733.0,22.1181,22.1263,22.0856,22.11,54733.0
2018-05-09 13:40:00,27.16,27.18,27.14,27.17,76889.0,22.11,22.1263,22.0937,22.1181,76889.0
2018-05-09 13:50:00,27.17,27.19,27.16,27.19,51592.0,22.1181,22.1344,22.11,22.1344,51592.0
2018-05-09 14:00:00,27.19,27.19,27.15,27.17,52773.0,22.1344,22.1344,22.1018,22.1181,52773.0
2018-05-09 14:10:00,27.17,27.19,27.16,27.16,54699.0,22.1181,22.1344,22.11,22.11,54699.0
2018-05-09 14:20:00,27.17,27.17,27.12,27.16,52439.0,22.1181,22.1181,22.0774,22.11,52439.0
2018-05-09 14:30:00,27.15,27.17,27.13,27.14,50040.0,22.1018,22.1181,22.0856,22.0937,50040.0
2018-05-09 14:40:00,27.14,27.17,27.13,27.16,43851.0,22.0937,22.1181,22.0856,22.11,43851.0
2018-05-09 14:50:00,27.16,27.17,27.13,27.15,63047.0,22.11,22.1181,22.0856,22.1018,63047.0
2018-05-09 15:00:00,27.14,27.14,27.11,27.13,55691.0,22.0937,22.0937,22.0693,22.0856,55691.0
2018-05-09 15:10:00,27.13,27.13,27.08,27.09,62039.0,22.0856,22.0856,22.0449,22.053,62039.0
2018-05-09 15:20:00,27.1,27.12,27.08,27.09,80309.0,22.0611,22.0774,22.0449,22.053,80309.0
2018-05-09 15:30:00,27.09,27.11,27.06,27.07,112530.0,22.053,22.0693,22.0286,22.0367,112530.0
2018-05-09 15:40:00,27.07,27.08,27.05,27.05,132729.0,22.0367,22.0449,22.0204,22.0204,132729.0
2018-05-09 15:50:00,27.06,27.09,27.05,27.09,408689.0,22.0286,22.053,22.0204,22.053,408689.0
2018-05-10 09:30:00,27.18,27.3,27.15,27.28,145544.0,22.1263,22.2239,22.1018,22.2077,145544.0
2018-05-10 09:40:00,27.29,27.35,27.28,27.32,72539.0,22.2158,22.2647,22.2077,22.2402,72539.0
2018-05-10 09:50:00,27.33,27.34,27.2,27.21,94670.0,22.2484,22.2565,22.1425,22.1507,94670.0
2018-05-10 10:00:00,27.21,27.24,27.18,27.23,41655.0,22.1507,22.1751,22.1263,22.167,41655.0
2018-05-10 10:10:00,27.23,27.23,27.15,27.16,53517.0,22.167,22.167,22.1018,22.11,53517.0
2018-05-10 10:20:00,27.16,27.19,27.15,27.19,51961.0,22.11,22.1344,22.1018,22.1344,51961.0
2018-05-10 10:30:00,27.18,27.2,27.15,27.17,53454.0,22.1263,22.1425,22.1018,22.1181,53454.0
2018-05-10 10:40:00,27.17,27.18,27.14,27.16,60437.0,22.1181,22.1263,22.0937,22.11,60437.0
2018-05-10 10:50:00,27.16,27.19,27.15,27.15,107799.0,22.11,22.1344,22.1018,22.1018,107799.0
2018-05-10 11:00:00,27.15,27.18,27.15,27.18,57100.0,22.1018,22.1263,22.1018,22.1263,57100.0
2018-05-10 11:10:00,27.18,27.23,27.17,27.21,68733.0,22.1263,22.167,22.1181,22.1507,68733.0
2018-05-10 11:20:00,27.2,27.21,27.2,27.21,68796.0,22.1425,22.1507,22.1425,22.1507,68796.0
2018-05-10 11:30:00,27.21,27.22,27.19,27.2,78721.0,22.1507,22.1588,22.1344,22.1425,78721.0
2018-05-10 11:40:00,27.2,27.2,27.17,27.18,60032.0,22.1425,22.1425,22.1181,22.1263,60032.0
2018-05-10 11:50:00,27.18,27.23,27.13,27.23,454014.0,22.1263,22.167,22.0856,22.167,454014.0
2018-05-10 12:00:00,27.23,27.25,27.21,27.24,52216.0,22.167,22.1832,22.1507,22.1751,52216.0
2018-05-10 12:10:00,27.25,27.27,27.24,27.26,55418.0,22.1832,22.1995,22.1751,22.1914,55418.0
2018-05-10 12:20:00,27.27,27.3,27.25,27.3,59706.0,22.1995,22.2239,22.1832,22.2239,59706.0
2018-05-10 12:30:00,27.29,27.32,27.27,27.31,39202.0,22.2158,22.2402,22.1995,22.2321,39202.0
2018-05-10 12:40:00,27.31,27.33,27.29,27.3,42222.0,22.2321,22.2484,22.2158,22.2239,42222.0
2018-05-10 12:50:00,27.3,27.31,27.28,27.31,64791.0,22.2239,22.2321,22.2077,22.2321,64791.0
2018-05-10 13:00:00,27.3,27.35,27.3,27.34,92889.0,22.2239,22.2647,22.2239,22.2565,92889.0
2018-05-10 13:10:00,27.35,27.35,27.3,27.33,104031.0,22.2647,22.2647,22.2239,22.2484,104031.0
2018-05-10 13:20:00,27.34,27.35,27.32,27.34,72589.0,22.2565,22.2647,22.2402,22.2565,72589.0
2018-05-10 13:30:00,27.34,27.35,27.31,27.33,52668.0,22.2565,22.2647,22.2321,22.2484,52668.0
2018-05-10 13:40:00,27.33,27.34,27.31,27.32,78517.0,22.2484,22.2565,22.2321,22.2402,78517.0
2018-05-10 13:50:00,27.31,27.32,27.29,27.32,44838.0,22.2321,22.2402,22.2158,22.2402,44838.0
2018-05-10 14:00:00,27.32,27.36,27.29,27.36,37215.0,22.2402,22.2728,22.2158,22.2728,37215.0
2018-05-10 14:10:00,27.36,27.38,27.34,27.36,39602.0,22.2728,22.2891,22.2565,22.2728,39602.0
2018-05-10 14:20:00,27.36,27.37,27.34,27.37,44022.0,22.2728,22.2809,22.2565,22.2809,44022.0
2018-05-10 14:30:00,27.38,27.38,27.31,27.33,70261.0,22.2891,22.2891,22.2321,22.2484,70261.0
2018-05-10 14:40:00,27.32,27.4,27.3,27.39,88819.0,22.2402,22.3054,22.2239,22.2972,88819.0
2018-05-10 14:50:00,27.39,27.41,27.36,27.38,42860.0,22.2972,22.3135,22.2728,22.2891,42860.0
2018-05-10 15:00:00,27.39,27.4,27.34,27.37,70993.0,22.2972,22.3054,22.2565,22.2809,70993.0
2018-05-10 15:10:00,27.37,27.39,27.34,27.38,74439.0,22.2809,22.2972,22.2565,22.2891,74439.0
2018-05-10 15:20:00,27.38,27.4,27.37,27.4,95486.0,22.2891,22.3054,22.2809,22.3054,95486.0
2018-05-10 15:30:00,27.39,27.4,27.36,27.39,79049.0,22.2972,22.3054,22.2728,22.2972,79049.0
2018-05-10 15:40:00,27.39,27.41,27.36,27.39,159366.0,22.2972,22.3135,22.2728,22.2972,159366.0
2018-05-10 15:50:00,27.39,27.41,27.35,27.37,732786.0,22.2972,22.3135,22.2647,22.2809,732786.0
2018-05-11 09:30:00,27.4,27.69,27.37,27.6,328540.0,22.3054,22.5414,22.2809,22.4682,328540.0
2018-05-11 09:40:00,27.6,27.71,27.6,27.69,227159.0,22.4682,22.5577,22.4682,22.5414,227159.0
2018-05-11 09:50:00,27.68,27.71,27.65,27.69,225745.0,22.5333,22.5577,22.5089,22.5414,225745.0
2018-05-11 10:00:00,27.68,27.73,27.64,27.68,325393.0,22.5333,22.574,22.5007,22.5333,325393.0
2018-05-11 10:10:00,27.68,27.69,27.65,27.66,273404.0,22.5333,22.5414,22.5089,22.517,273404.0
2018-05-11 10:20:00,27.65,27.67,27.64,27.64,133592.0,22.5089,22.5252,22.5007,22.5007,133592.0
2018-05-11 10:30:00,27.64,27.7,27.64,27.68,134082.0,22.5007,22.5496,22.5007,22.5333,134082.0
2018-05-11 10:40:00,27.69,27.71,27.68,27.7,58659.0,22.5414,22.5577,22.5333,22.5496,58659.0
2018-05-11 10:50:00,27.7,27.75,27.69,27.75,88352.0,22.5496,22.5903,22.5414,22.5903,88352.0
2018-05-11 11:00:00,27.74,27.8,27.72,27.78,245063.0,22.5821,22.631,22.5659,22.6147,245063.0
2018-05-11 11:10:00,27.78,27.83,27.77,27.83,246538.0,22.6147,22.6554,22.6066,22.6554,246538.0
2018-05-11 11:20:00,27.83,27.84,27.8,27.8,177076.0,22.6554,22.6635,22.631,22.631,177076.0
2018-05-11 11:30:00,27.81,27.85,27.79,27.84,260470.0,22.6391,22.6717,22.6228,22.6635,260470.0
2018-05-11 11:40:00,27.84,27.89,27.83,27.86,304433.0,22.6635,22.7042,22.6554,22.6798,304433.0
2018-05-11 11:50:00,27.86,27.87,27.84,27.87,217940.0,22.6798,22.688,22.6635,22.688,217940.0
2018-05-11 12:00:00,27.87,27.87,27.81,27.83,126279.0,22.688,22.688,22.6391,22.6554,126279.0
2018-05-11 12:10:00,27.83,27.83,27.79,27.8,150089.0,22.6554,22.6554,22.6228,22.631,150089.0
2018-05-11 12:20:00,27.8,27.81,27.77,27.79,161793.0,22.631,22.6391,22.6066,22.6228,161793.0
2018-05-11 12:30:00,27.78,27.8,27.76,27.78,106281.0,22.6147,22.631,22.5984,22.6147,106281.0
2018-05-11 12:40:00,27.78,27.79,27.76,27.78,81540.0,22.6147,22.6228,22.5984,22.6147,81540.0
2018-05-11 12:50:00,27.78,27.8,27.77,27.79,196831.0,22.6147,22.631,22.6066,22.6228,196831.0
2018-05-11 13:00:00,27.78,27.79,27.76,27.77,89470.0,22.6147,22.6228,22.5984,22.6066,89470.0
2018-05-11 13:10:00,27.77,27.77,27.74,27.75,169206.0,22.6066,22.6066,22.5821,22.5903,169206.0
2018-05-11 13:20:00,27.75,27.82,27.73,27.8,230546.0,22.5903,22.6473,22.574,22.631,230546.0
2018-05-11 13:30:00,27.8,27.81,27.78,27.79,101581.0,22.631,22.6391,22.6147,22.6228,101581.0
2018-05-11 13:40:00,27.78,27.84,27.77,27.83,225896.0,22.6147,22.6635,22.6066,22.6554,225896.0
2018-05-11 13:50:00,27.84,27.88,27.83,27.88,106999.0,22.6635,22.6961,22.6554,22.6961,106999.0
2018-05-11 14:00:00,27.88,27.88,27.83,27.84,146724.0,22.6961,22.6961,22.6554,22.6635,146724.0
2018-05-11 14:10:00,27.84,27.88,27.83,27.86,325623.0,22.6635,22.6961,22.6554,22.6798,325623.0
2018-05-11 14:20:00,27.85,27.96,27.85,27.93,266291.0,22.6717,22.7612,22.6717,22.7368,266291.0
2018-05-11 14:30:00,27.93,27.95,27.88,27.92,125162.0,22.7368,22.7531,22.6961,22.7287,125162.0
2018-05-11 14:40:00,27.92,27.92,27.84,27.88,110953.0,22.7287,22.7287,22.6635,22.6961,110953.0
2018-05-11 14:50:00,27.88,27.92,27.86,27.91,180866.0,22.6961,22.7287,22.6798,22.7205,180866.0
2018-05-11 15:00:00,27.91,27.96,27.91,27.95,275142.0,22.7205,22.7612,22.7205,22.7531,275142.0
2018-05-11 15:10:00,27.95,27.97,27.94,27.96,200559.0,22.7531,22.7694,22.7449,22.7612,200559.0
2018-05-11 15:20:00,27.96,27.99,27.95,27.99,211012.0,22.7612,22.7857,22.7531,22.7857,211012.0
2018-05-11 15:30:00,27.99,28.04,27.98,28.03,517767.0,22.7857,22.8264,22.7775,22.8182,517767.0
2018-05-11 15:40:00,28.03,28.03,27.98,28.0,383889.0,22.8182,22.8182,22.7775,22.7938,383889.0
2018-05-11 15:50:00,28.0,28.02,27.96,28.0,898854.0,22.7938,22.8101,22.7612,22.7938,898854.0
2018-05-14 09:30:00,28.17,28.28,28.1,28.25,268121.0,22.9322,23.0217,22.8752,22.9973,268121.0
2018-05-14 09:40:00,28.26,28.28,28.22,28.26,152293.0,23.0054,23.0217,22.9729,23.0054,152293.0
2018-05-14 09:50:00,28.26,28.26,28.19,28.21,206657.0,23.0054,23.0054,22.9485,22.9647,206657.0
2018-05-14 10:00:00,28.2,28.21,28.17,28.2,150245.0,22.9566,22.9647,22.9322,22.9566,150245.0
2018-05-14 10:10:00,28.2,28.21,28.17,28.18,91947.0,22.9566,22.9647,22.9322,22.9403,91947.0
2018-05-14 10:20:00,28.18,28.21,28.15,28.21,109483.0,22.9403,22.9647,22.9159,22.9647,109483.0
2018-05-14 10:30:00,28.21,28.21,28.15,28.15,102093.0,22.9647,22.9647,22.9159,22.9159,102093.0
2018-05-14 10:40:00,28.16,28.16,28.1,28.1,116338.0,22.924,22.924,22.8752,22.8752,116338.0
2018-05-14 10:50:00,28.1,28.11,28.03,28.03,116688.0,22.8752,22.8833,22.8182,22.8182,116688.0
2018-05-14 11:00:00,28.04,28.05,28.02,28.05,61838.0,22.8264,22.8345,22.8101,22.8345,61838.0
2018-05-14 11:10:00,28.05,28.11,28.04,28.08,121007.0,22.8345,22.8833,22.8264,22.8589,121007.0
2018-05-14 11:20:00,28.07,28.12,28.03,28.04,125980.0,22.8508,22.8915,22.8182,22.8264,125980.0
2018-05-14 11:30:00,28.04,28.07,28.03,28.07,26871.0,22.8264,22.8508,22.8182,22.8508,26871.0
2018-05-14 11:40:00,28.06,28.06,28.03,28.05,83918.0,22.8426,22.8426,22.8182,22.8345,83918.0
2018-05-14 11:50:00,28.05,28.11,28.05,28.11,68622.0,22.8345,22.8833,22.8345,22.8833,68622.0
2018-05-14 12:00:00,28.11,28.16,28.1,28.13,122241.0,22.8833,22.924,22.8752,22.8996,122241.0
2018-05-14 12:10:00,28.12,28.15,28.11,28.12,86947.0,22.8915,22.9159,22.8833,22.8915,86947.0
2018-05-14 12:20:00,28.12,28.13,28.11,28.12,58209.0,22.8915,22.8996,22.8833,22.8915,58209.0
2018-05-14 12:30:00,28.12,28.14,28.11,28.12,146105.0,22.8915,22.9078,22.8833,22.8915,146105.0
2018-05-14 12:40:00,28.12,28.12,28.04,28.05,155050.0,22.8915,22.8915,22.8264,22.8345,155050.0
2018-05-14 12:50:00,28.05,28.06,28.04,28.05,64312.0,22.8345,22.8426,22.8264,22.8345,64312.0
2018-05-14 13:00:00,28.05,28.06,28.01,28.03,90644.0,22.8345,22.8426,22.8019,22.8182,90644.0
2018-05-14 13:10:00,28.04,28.04,27.98,27.99,99492.0,22.8264,22.8264,22.7775,22.7857,99492.0
2018-05-14 13:20:00,27.99,28.02,27.98,28.02,107492.0,22.7857,22.8101,22.7775,22.8101,107492.0
2018-05-14 13:30:00,28.02,28.06,27.98,28.05,101474.0,22.8101,22.8426,22.7775,22.8345,101474.0
2018-05-14 13:40:00,28.05,28.07,28.02,28.04,97030.0,22.8345,22.8508,22.8101,22.8264,97030.0
2018-05-14 13:50:00,28.03,28.05,28.01,28.02,113954.0,22.8182,22.8345,22.8019,22.8101,113954.0
2018-05-14 14:00:00,28.02,28.03,27.98,27.99,122137.0,22.8101,22.8182,22.7775,22.7857,122137.0
2018-05-14 14:10:00,28.0,28.03,27.98,28.0,123998.0,22.7938,22.8182,22.7775,22.7938,123998.0
2018-05-14 14:20:00,28.0,28.04,27.98,28.04,77872.0,22.7938,22.8264,22.7775,22.8264,77872.0
2018-05-14 14:30:00,28.04,28.07,28.03,28.07,104093.0,22.8264,22.8508,22.8182,22.8508,104093.0
2018-05-14 14:40:00,28.07,28.07,28.02,28.04,182996.0,22.8508,22.8508,22.8101,22.8264,182996.0
2018-05-14 14:50:00,28.03,28.06,28.03,28.05,114541.0,22.8182,22.8426,22.8182,22.8345,114541.0
2018-05-14 15:00:00,28.05,28.09,28.05,28.09,140300.0,22.8345,22.8671,22.8345,22.8671,140300.0
2018-05-14 15:10:00,28.09,28.1,28.03,28.04,118448.0,22.8671,22.8752,22.8182,22.8264,118448.0
2018-05-14 15:20:00,28.04,28.08,28.03,28.08,107791.0,22.8264,22.8589,22.8182,22.8589,107791.0
2018-05-14 15:30:00,28.08,28.08,28.04,28.05,258000.0,22.8589,22.8589,22.8264,22.8345,258000.0
2018-05-14 15:40:00,28.05,28.06,28.02,28.05,402018.0,22.8345,22.8426,22.8101,22.8345,402018.0
2018-05-14 15:50:00,28.05,28.09,28.05,28.08,835573.0,22.8345,22.8671,22.8345,22.8589,835573.0
2018-05-15 09:30:00,27.95,28.04,27.91,27.95,249255.0,22.7531,22.8264,22.7205,22.7531,249255.0
2018-05-15 09:40:00,27.95,27.96,27.85,27.93,141899.0,22.7531,22.7612,22.6717,22.7368,141899.0
2018-05-15 09:50:00,27.92,27.95,27.8,27.8,139466.0,22.7287,22.7531,22.631,22.631,139466.0
2018-05-15 10:00:00,27.8,27.87,27.8,27.85,102868.0,22.631,22.688,22.631,22.6717,102868.0
2018-05-15 10:10:00,27.85,27.87,27.82,27.86,88602.0,22.6717,22.688,22.6473,22.6798,88602.0
2018-05-15 10:20:00,27.87,27.89,27.84,27.86,99549.0,22.688,22.7042,22.6635,22.6798,99549.0
2018-05-15 10:30:00,27.86,27.9,27.85,27.88,93117.0,22.6798,22.7124,22.6717,22.6961,93117.0
2018-05-15 10:40:00,27.88,27.88,27.81,27.81,70253.0,22.6961,22.6961,22.6391,22.6391,70253.0
2018-05-15 10:50:00,27.82,27.82,27.76,27.79,68698.0,22.6473,22.6473,22.5984,22.6228,68698.0
2018-05-15 11:00:00,27.79,27.81,27.74,27.76,118738.0,22.6228,22.6391,22.5821,22.5984,118738.0
2018-05-15 11:10:00,27.75,27.76,27.72,27.75,88216.0,22.5903,22.5984,22.5659,22.5903,88216.0
2018-05-15 11:20:00,27.74,27.76,27.73,27.75,61178.0,22.5821,22.5984,22.574,22.5903,61178.0
2018-05-15 11:30:00,27.75,27.77,27.74,27.75,67880.0,22.5903,22.6066,22.5821,22.5903,67880.0
2018-05-15 11:40:00,27.75,27.77,27.73,27.76,126398.0,22.5903,22.6066,22.574,22.5984,126398.0
2018-05-15 11:50:00,27.75,27.76,27.63,27.63,290477.0,22.5903,22.5984,22.4926,22.4926,290477.0
2018-05-15 12:00:00,27.63,27.64,27.55,27.59,98695.0,22.4926,22.5007,22.4275,22.46,98695.0
2018-05-15 12:10:00,27.59,27.6,27.56,27.58,94910.0,22.46,22.4682,22.4356,22.4519,94910.0
2018-05-15 12:20:00,27.58,27.62,27.58,27.62,72613.0,22.4519,22.4844,22.4519,22.4844,72613.0
2018-05-15 12:30:00,27.61,27.63,27.6,27.62,53627.0,22.4763,22.4926,22.4682,22.4844,53627.0
2018-05-15 12:40:00,27.62,27.65,27.6,27.65,80494.0,22.4844,22.5089,22.4682,22.5089,80494.0
2018-05-15 12:50:00,27.65,27.69,27.63,27.64,52347.0,22.5089,22.5414,22.4926,22.5007,52347.0
2018-05-15 13:00:00,27.64,27.66,27.6,27.62,65251.0,22.5007,22.517,22.4682,22.4844,65251.0
2018-05-15 13:10:00,27.62,27.62,27.58,27.6,84519.0,22.4844,22.4844,22.4519,22.4682,84519.0
2018-05-15 13:20:00,27.6,27.6,27.55,27.58,50017.0,22.4682,22.4682,22.4275,22.4519,50017.0
2018-05-15 13:30:00,27.58,27.6,27.56,27.59,87629.0,22.4519,22.4682,22.4356,22.46,87629.0
2018-05-15 13:40:00,27.58,27.6,27.58,27.6,63582.0,22.4519,22.4682,22.4519,22.4682,63582.0
2018-05-15 13:50:00,27.6,27.6,27.55,27.55,107430.0,22.4682,22.4682,22.4275,22.4275,107430.0
2018-05-15 14:00:00,27.55,27.57,27.55,27.57,60537.0,22.4275,22.4437,22.4275,22.4437,60537.0
2018-05-15 14:10:00,27.57,27.62,27.56,27.61,104703.0,22.4437,22.4844,22.4356,22.4763,104703.0
2018-05-15 14:20:00,27.62,27.64,27.57,27.61,103179.0,22.4844,22.5007,22.4437,22.4763,103179.0
2018-05-15 14:30:00,27.61,27.69,27.61,27.66,98929.0,22.4763,22.5414,22.4763,22.517,98929.0
2018-05-15 14:40:00,27.66,27.67,27.63,27.64,68734.0,22.517,22.5252,22.4926,22.5007,68734.0
2018-05-15 14:50:00,27.65,27.66,27.62,27.64,90815.0,22.5089,22.517,22.4844,22.5007,90815.0
2018-05-15 15:00:00,27.64,27.65,27.6,27.61,266135.0,22.5007,22.5089,22.4682,22.4763,266135.0
2018-05-15 15:10:00,27.61,27.65,27.6,27.64,124422.0,22.4763,22.5089,22.4682,22.5007,124422.0
2018-05-15 15:20:00,27.64,27.66,27.62,27.64,128388.0,22.5007,22.517,22.4844,22.5007,128388.0
2018-05-15 15:30:00,27.64,27.68,27.63,27.67,131552.0,22.5007,22.5333,22.4926,22.5252,131552.0
2018-05-15 15:40:00,27.67,27.67,27.62,27.64,174975.0,22.5252,22.5252,22.4844,22.5007,174975.0
2018-05-15 15:50:00,27.65,27.73,27.64,27.72,434436.0,22.5089,22.574,22.5007,22.5659,434436.0
2018-05-16 09:30:00,27.71,27.91,27.7,27.86,155464.0,22.5577,22.7205,22.5496,22.6798,155464.0
2018-05-16 09:40:00,27.85,27.94,27.84,27.94,202227.0,22.6717,22.7449,22.6635,22.7449,202227.0
2018-05-16 09:50:00,27.94,28.0,27.93,28.0,86086.0,22.7449,22.7938,22.7368,22.7938,86086.0
2018-05-16 10:00:00,28.0,28.01,27.92,27.93,109697.0,22.7938,22.8019,22.7287,22.7368,109697.0
2018-05-16 10:10:00,27.93,27.93,27.89,27.92,84485.0,22.7368,22.7368,22.7042,22.7287,84485.0
2018-05-16 10:20:00,27.92,27.94,27.9,27.91,46608.0,22.7287,22.7449,22.7124,22.7205,46608.0
2018-05-16 10:30:00,27.92,27.93,27.9,27.9,50448.0,22.7287,22.7368,22.7124,22.7124,50448.0
2018-05-16 10:40:00,27.91,27.91,27.89,27.9,35544.0,22.7205,22.7205,22.7042,22.7124,35544.0
2018-05-16 10:50:00,27.91,27.93,27.89,27.91,142793.0,22.7205,22.7368,22.7042,22.7205,142793.0
2018-05-16 11:00:00,27.91,27.92,27.9,27.91,69629.0,22.7205,22.7287,22.7124,22.7205,69629.0
2018-05-16 11:10:00,27.91,27.97,27.9,27.96,150462.0,22.7205,22.7694,22.7124,22.7612,150462.0
2018-05-16 11:20:00,27.96,28.0,27.94,27.95,88539.0,22.7612,22.7938,22.7449,22.7531,88539.0
2018-05-16 11:30:00,27.95,27.98,27.95,27.98,27147.0,22.7531,22.7775,22.7531,22.7775,27147.0
2018-05-16 11:40:00,27.97,27.99,27.96,27.99,61871.0,22.7694,22.7857,22.7612,22.7857,61871.0
2018-05-16 11:50:00,27.99,28.03,27.98,28.02,44567.0,22.7857,22.8182,22.7775,22.8101,44567.0
2018-05-16 12:00:00,28.02,28.08,28.02,28.07,68029.0,22.8101,22.8589,22.8101,22.8508,68029.0
2018-05-16 12:10:00,28.07,28.07,28.02,28.03,83810.0,22.8508,22.8508,22.8101,22.8182,83810.0
2018-05-16 12:20:00,28.04,28.05,28.02,28.05,69883.0,22.8264,22.8345,22.8101,22.8345,69883.0
2018-05-16 12:30:00,28.05,28.1,28.04,28.08,113918.0,22.8345,22.8752,22.8264,22.8589,113918.0
2018-05-16 12:40:00,28.08,28.08,28.07,28.07,40231.0,22.8589,22.8589,22.8508,22.8508,40231.0
2018-05-16 12:50:00,28.08,28.09,28.07,28.08,55267.0,22.8589,22.8671,22.8508,22.8589,55267.0
2018-05-16 13:00:00,28.08,28.12,28.07,28.11,107721.0,22.8589,22.8915,22.8508,22.8833,107721.0
2018-05-16 13:10:00,28.11,28.12,28.09,28.1,101664.0,22.8833,22.8915,22.8671,22.8752,101664.0
2018-05-16 13:20:00,28.11,28.12,28.1,28.12,71795.0,22.8833,22.8915,22.8752,22.8915,71795.0
2018-05-16 13:30:00,28.11,28.14,28.11,28.14,36695.0,22.8833,22.9078,22.8833,22.9078,36695.0
2018-05-16 13:40:00,28.14,28.15,28.1,28.12,136323.0,22.9078,22.9159,22.8752,22.8915,136323.0
2018-05-16 13:50:00,28.12,28.12,28.08,28.11,50736.0,22.8915,22.8915,22.8589,22.8833,50736.0
2018-05-16 14:00:00,28.11,28.13,28.1,28.1,73860.0,22.8833,22.8996,22.8752,22.8752,73860.0
2018-05-16 14:10:00,28.1,28.11,28.09,28.1,45510.0,22.8752,22.8833,22.8671,22.8752,45510.0
2018-05-16 14:20:00,28.1,28.11,28.05,28.07,341301.0,22.8752,22.8833,22.8345,22.8508,341301.0
2018-05-16 14:30:00,28.07,28.08,28.05,28.08,75690.0,22.8508,22.8589,22.8345,22.8589,75690.0
2018-05-16 14:40:00,28.08,28.1,28.07,28.08,39444.0,22.8589,22.8752,22.8508,22.8589,39444.0
2018-05-16 14:50:00,28.09,28.1,28.07,28.1,51500.0,22.8671,22.8752,22.8508,22.8752,51500.0
2018-05-16 15:00:00,28.09,28.1,28.06,28.08,93555.0,22.8671,22.8752,22.8426,22.8589,93555.0
2018-05-16 15:10:00,28.07,28.11,28.07,28.1,296652.0,22.8508,22.8833,22.8508,22.8752,296652.0
2018-05-16 15:20:00,28.1,28.12,28.08,28.09,145186.0,22.8752,22.8915,22.8589,22.8671,145186.0
2018-05-16 15:30:00,28.09,28.11,28.07,28.11,250341.0,22.8671,22.8833,22.8508,22.8833,250341.0
2018-05-16 15:40:00,28.11,28.11,28.07,28.08,427049.0,22.8833,22.8833,22.8508,22.8589,427049.0
2018-05-16 15:50:00,28.08,28.12,28.05,28.12,712719.0,22.8589,22.8915,22.8345,22.8915,712719.0
2018-05-17 09:30:00,27.98,28.1,27.97,28.03,131200.0,22.7775,22.8752,22.7694,22.8182,131200.0
2018-05-17 09:40:00,28.04,28.05,28.0,28.01,235109.0,22.8264,22.8345,22.7938,22.8019,235109.0
2018-05-17 09:50:00,28.01,28.03,27.99,28.01,88819.0,22.8019,22.8182,22.7857,22.8019,88819.0
2018-05-17 10:00:00,28.01,28.02,27.94,28.0,306779.0,22.8019,22.8101,22.7449,22.7938,306779.0
2018-05-17 10:10:00,28.01,28.04,28.0,28.04,141908.0,22.8019,22.8264,22.7938,22.8264,141908.0
2018-05-17 10:20:00,28.04,28.06,28.03,28.05,73518.0,22.8264,22.8426,22.8182,22.8345,73518.0
2018-05-17 10:30:00,28.05,28.1,28.05,28.08,81570.0,22.8345,22.8752,22.8345,22.8589,81570.0
2018-05-17 10:40:00,28.08,28.1,28.06,28.07,62881.0,22.8589,22.8752,22.8426,22.8508,62881.0
2018-05-17 10:50:00,28.07,28.09,28.06,28.08,81033.0,22.8508,22.8671,22.8426,22.8589,81033.0
2018-05-17 11:00:00,28.08,28.09,28.05,28.05,87782.0,22.8589,22.8671,22.8345,22.8345,87782.0
2018-05-17 11:10:00,28.05,28.06,28.04,28.06,70099.0,22.8345,22.8426,22.8264,22.8426,70099.0
2018-05-17 11:20:00,28.05,28.06,28.04,28.05,73457.0,22.8345,22.8426,22.8264,22.8345,73457.0
2018-05-17 11:30:00,28.05,28.05,28.01,28.03,59873.0,22.8345,22.8345,22.8019,22.8182,59873.0
2018-05-17 11:40:00,28.03,28.05,28.02,28.02,44424.0,22.8182,22.8345,22.8101,22.8101,44424.0
2018-05-17 11:50:00,28.03,28.03,27.95,27.96,197028.0,22.8182,22.8182,22.7531,22.7612,197028.0
2018-05-17 12:00:00,27.96,27.97,27.93,27.94,228432.0,22.7612,22.7694,22.7368,22.7449,228432.0
2018-05-17 12:10:00,27.94,27.94,27.9,27.9,57041.0,22.7449,22.7449,22.7124,22.7124,57041.0
2018-05-17 12:20:00,27.9,27.91,27.87,27.88,74556.0,22.7124,22.7205,22.688,22.6961,74556.0
2018-05-17 12:30:00,27.88,27.92,27.87,27.91,83616.0,22.6961,22.7287,22.688,22.7205,83616.0
2018-05-17 12:40:00,27.91,27.91,27.85,27.86,72284.0,22.7205,22.7205,22.6717,22.6798,72284.0
2018-05-17 12:50:00,27.86,27.87,27.84,27.85,68372.0,22.6798,22.688,22.6635,22.6717,68372.0
2018-05-17 13:00:00,27.85,27.87,27.85,27.86,40102.0,22.6717,22.688,22.6717,22.6798,40102.0
2018-05-17 13:10:00,27.86,27.88,27.83,27.87,56331.0,22.6798,22.6961,22.6554,22.688,56331.0
2018-05-17 13:20:00,27.87,27.91,27.86,27.87,64804.0,22.688,22.7205,22.6798,22.688,64804.0
2018-05-17 13:30:00,27.88,27.89,27.87,27.89,21294.0,22.6961,22.7042,22.688,22.7042,21294.0
2018-05-17 13:40:00,27.89,27.89,27.84,27.85,36000.0,22.7042,22.7042,22.6635,22.6717,36000.0
2018-05-17 13:50:00,27.85,27.85,27.77,27.78,71516.0,22.6717,22.6717,22.6066,22.6147,71516.0
2018-05-17 14:00:00,27.77,27.79,27.73,27.75,80374.0,22.6066,22.6228,22.574,22.5903,80374.0
2018-05-17 14:10:00,27.75,27.77,27.74,27.77,76848.0,22.5903,22.6066,22.5821,22.6066,76848.0
2018-05-17 14:20:00,27.78,27.82,27.76,27.82,75757.0,22.6147,22.6473,22.5984,22.6473,75757.0
2018-05-17 14:30:00,27.82,27.82,27.79,27.8,66878.0,22.6473,22.6473,22.6228,22.631,66878.0
2018-05-17 14:40:00,27.8,27.82,27.79,27.8,56538.0,22.631,22.6473,22.6228,22.631,56538.0
2018-05-17 14:50:00,27.8,27.83,27.79,27.83,66497.0,22.631,22.6554,22.6228,22.6554,66497.0
2018-05-17 15:00:00,27.83,27.85,27.82,27.84,60187.0,22.6554,22.6717,22.6473,22.6635,60187.0
2018-05-17 15:10:00,27.83,27.84,27.79,27.8,59814.0,22.6554,22.6635,22.6228,22.631,59814.0
2018-05-17 15:20:00,27.79,27.82,27.78,27.79,99271.0,22.6228,22.6473,22.6147,22.6228,99271.0
2018-05-17 15:30:00,27.78,27.81,27.77,27.78,95530.0,22.6147,22.6391,22.6066,22.6147,95530.0
2018-05-17 15:40:00,27.78,27.82,27.77,27.81,194433.0,22.6147,22.6473,22.6066,22.6391,194433.0
2018-05-17 15:50:00,27.82,27.85,27.78,27.83,524657.0,22.6473,22.6717,22.6147,22.6554,524657.0
2018-05-18 09:30:00,27.75,27.82,27.71,27.79,240217.0,22.5903,22.6473,22.5577,22.6228,240217.0
2018-05-18 09:40:00,27.78,27.83,27.74,27.8,63805.0,22.6147,22.6554,22.5821,22.631,63805.0
2018-05-18 09:50:00,27.8,27.82,27.77,27.8,253671.0,22.631,22.6473,22.6066,22.631,253671.0
2018-05-18 10:00:00,27.79,27.83,27.76,27.82,111587.0,22.6228,22.6554,22.5984,22.6473,111587.0
2018-05-18 10:10:00,27.81,27.83,27.8,27.81,51739.0,22.6391,22.6554,22.631,22.6391,51739.0
2018-05-18 10:20:00,27.81,27.84,27.81,27.83,74151.0,22.6391,22.6635,22.6391,22.6554,74151.0
2018-05-18 10:30:00,27.83,27.85,27.76,27.76,103399.0,22.6554,22.6717,22.5984,22.5984,103399.0
2018-05-18 10:40:00,27.76,27.79,27.73,27.79,39034.0,22.5984,22.6228,22.574,22.6228,39034.0
2018-05-18 10:50:00,27.79,27.8,27.75,27.75,23975.0,22.6228,22.631,22.5903,22.5903,23975.0
2018-05-18 11:00:00,27.76,27.78,27.74,27.77,39936.0,22.5984,22.6147,22.5821,22.6066,39936.0
2018-05-18 11:10:00,27.77,27.78,27.73,27.75,40005.0,22.6066,22.6147,22.574,22.5903,40005.0
2018-05-18 11:20:00,27.75,27.76,27.72,27.74,35482.0,22.5903,22.5984,22.5659,22.5821,35482.0
2018-05-18 11:30:00,27.74,27.76,27.71,27.73,56198.0,22.5821,22.5984,22.5577,22.574,56198.0
2018-05-18 11:40:00,27.74,27.74,27.71,27.73,59354.0,22.5821,22.5821,22.5577,22.574,59354.0
2018-05-18 11:50:00,27.72,27.76,27.71,27.76,30025.0,22.5659,22.5984,22.5577,22.5984,30025.0
2018-05-18 12:00:00,27.75,27.77,27.73,27.73,74107.0,22.5903,22.6066,22.574,22.574,74107.0
2018-05-18 12:10:00,27.73,27.74,27.71,27.72,33047.0,22.574,22.5821,22.5577,22.5659,33047.0
2018-05-18 12:20:00,27.73,27.73,27.69,27.7,40947.0,22.574,22.574,22.5414,22.5496,40947.0
2018-05-18 12:30:00,27.71,27.74,27.67,27.69,88483.0,22.5577,22.5821,22.5252,22.5414,88483.0
2018-05-18 12:40:00,27.69,27.71,27.68,27.71,32630.0,22.5414,22.5577,22.5333,22.5577,32630.0
2018-05-18 12:50:00,27.71,27.71,27.68,27.7,42072.0,22.5577,22.5577,22.5333,22.5496,42072.0
2018-05-18 13:00:00,27.7,27.76,27.68,27.74,81259.0,22.5496,22.5984,22.5333,22.5821,81259.0
2018-05-18 13:10:00,27.75,27.77,27.72,27.77,49251.0,22.5903,22.6066,22.5659,22.6066,49251.0
2018-05-18 13:20:00,27.77,27.81,27.75,27.79,97156.0,22.6066,22.6391,22.5903,22.6228,97156.0
2018-05-18 13:30:00,27.78,27.79,27.74,27.75,69654.0,22.6147,22.6228,22.5821,22.5903,69654.0
2018-05-18 13:40:00,27.75,27.75,27.73,27.75,29600.0,22.5903,22.5903,22.574,22.5903,29600.0
2018-05-18 13:50:00,27.76,27.76,27.74,27.75,29711.0,22.5984,22.5984,22.5821,22.5903,29711.0
2018-05-18 14:00:00,27.75,27.75,27.73,27.75,48155.0,22.5903,22.5903,22.574,22.5903,48155.0
2018-05-18 14:10:00,27.75,27.75,27.73,27.75,34953.0,22.5903,22.5903,22.574,22.5903,34953.0
2018-05-18 14:20:00,27.75,27.77,27.74,27.77,40378.0,22.5903,22.6066,22.5821,22.6066,40378.0
2018-05-18 14:30:00,27.77,27.81,27.77,27.81,48921.0,22.6066,22.6391,22.6066,22.6391,48921.0
2018-05-18 14:40:00,27.8,27.81,27.77,27.78,57241.0,22.631,22.6391,22.6066,22.6147,57241.0
2018-05-18 14:50:00,27.77,27.79,27.76,27.78,62933.0,22.6066,22.6228,22.5984,22.6147,62933.0
2018-05-18 15:00:00,27.78,27.78,27.75,27.77,29471.0,22.6147,22.6147,22.5903,22.6066,29471.0
2018-05-18 15:10:00,27.77,27.77,27.75,27.75,33990.0,22.6066,22.6066,22.5903,22.5903,33990.0
2018-05-18 15:20:00,27.76,27.76,27.74,27.75,74760.0,22.5984,22.5984,22.5821,22.5903,74760.0
2018-05-18 15:30:00,27.76,27.77,27.75,27.76,84984.0,22.5984,22.6066,22.5903,22.5984,84984.0
2018-05-18 15:40:00,27.76,27.76,27.72,27.72,172138.0,22.5984,22.5984,22.5659,22.5659,172138.0
2018-05-18 15:50:00,27.72,27.74,27.68,27.69,531065.0,22.5659,22.5821,22.5333,22.5414,531065.0
2018-05-21 09:30:00,27.92,28.04,27.91,27.94,122825.0,22.7287,22.8264,22.7205,22.7449,122825.0
2018-05-21 09:40:00,27.95,27.98,27.94,27.96,47626.0,22.7531,22.7775,22.7449,22.7612,47626.0
2018-05-21 09:50:00,27.95,27.95,27.84,27.84,133149.0,22.7531,22.7531,22.6635,22.6635,133149.0
2018-05-21 10:00:00,27.84,27.88,27.83,27.88,82609.0,22.6635,22.6961,22.6554,22.6961,82609.0
2018-05-21 10:10:00,27.88,27.92,27.87,27.91,46743.0,22.6961,22.7287,22.688,22.7205,46743.0
2018-05-21 10:20:00,27.92,27.94,27.9,27.91,52741.0,22.7287,22.7449,22.7124,22.7205,52741.0
2018-05-21 10:30:00,27.91,27.96,27.9,27.95,66460.0,22.7205,22.7612,22.7124,22.7531,66460.0
2018-05-21 10:40:00,27.95,27.97,27.94,27.95,64188.0,22.7531,22.7694,22.7449,22.7531,64188.0
2018-05-21 10:50:00,27.96,27.97,27.95,27.96,86663.0,22.7612,22.7694,22.7531,22.7612,86663.0
2018-05-21 11:00:00,27.96,27.99,27.96,27.98,105320.0,22.7612,22.7857,22.7612,22.7775,105320.0
2018-05-21 11:10:00,27.98,27.99,27.95,27.96,61519.0,22.7775,22.7857,22.7531,22.7612,61519.0
2018-05-21 11:20:00,27.96,27.96,27.83,27.86,74213.0,22.7612,22.7612,22.6554,22.6798,74213.0
2018-05-21 11:30:00,27.86,27.88,27.8,27.82,50111.0,22.6798,22.6961,22.631,22.6473,50111.0
2018-05-21 11:40:00,27.82,27.82,27.78,27.79,37963.0,22.6473,22.6473,22.6147,22.6228,37963.0
2018-05-21 11:50:00,27.79,27.8,27.77,27.79,50753.0,22.6228,22.631,22.6066,22.6228,50753.0
2018-05-21 12:00:00,27.79,27.81,27.77,27.79,59474.0,22.6228,22.6391,22.6066,22.6228,59474.0
2018-05-21 12:10:00,27.79,27.86,27.79,27.83,58851.0,22.6228,22.6798,22.6228,22.6554,58851.0
2018-05-21 12:20:00,27.83,27.84,27.8,27.81,26325.0,22.6554,22.6635,22.631,22.6391,26325.0
2018-05-21 12:30:00,27.81,27.81,27.78,27.79,48418.0,22.6391,22.6391,22.6147,22.6228,48418.0
2018-05-21 12:40:00,27.78,27.8,27.76,27.76,34878.0,22.6147,22.631,22.5984,22.5984,34878.0
2018-05-21 12:50:00,27.76,27.79,27.76,27.79,28191.0,22.5984,22.6228,22.5984,22.6228,28191.0
2018-05-21 13:00:00,27.79,27.8,27.76,27.78,44860.0,22.6228,22.631,22.5984,22.6147,44860.0
2018-05-21 13:10:00,27.77,27.8,27.77,27.79,57229.0,22.6066,22.631,22.6066,22.6228,57229.0
2018-05-21 13:20:00,27.78,27.79,27.75,27.76,34608.0,22.6147,22.6228,22.5903,22.5984,34608.0
2018-05-21 13:30:00,27.76,27.77,27.74,27.77,49825.0,22.5984,22.6066,22.5821,22.6066,49825.0
2018-05-21 13:40:00,27.76,27.78,27.75,27.77,30598.0,22.5984,22.6147,22.5903,22.6066,30598.0
2018-05-21 13:50:00,27.77,27.77,27.73,27.76,43876.0,22.6066,22.6066,22.574,22.5984,43876.0
2018-05-21 14:00:00,27.76,27.76,27.73,27.75,53068.0,22.5984,22.5984,22.574,22.5903,53068.0
2018-05-21 14:10:00,27.74,27.76,27.72,27.72,60245.0,22.5821,22.5984,22.5659,22.5659,60245.0
2018-05-21 14:20:00,27.72,27.73,27.68,27.69,79873.0,22.5659,22.574,22.5333,22.5414,79873.0
2018-05-21 14:30:00,27.69,27.69,27.65,27.65,63104.0,22.5414,22.5414,22.5089,22.5089,63104.0
2018-05-21 14:40:00,27.66,27.7,27.65,27.69,54394.0,22.517,22.5496,22.5089,22.5414,54394.0
2018-05-21 14:50:00,27.68,27.69,27.67,27.68,51993.0,22.5333,22.5414,22.5252,22.5333,51993.0
2018-05-21 15:00:00,27.68,27.7,27.67,27.7,56447.0,22.5333,22.5496,22.5252,22.5496,56447.0
2018-05-21 15:10:00,27.7,27.74,27.69,27.73,64751.0,22.5496,22.5821,22.5414,22.574,64751.0
2018-05-21 15:20:00,27.72,27.73,27.7,27.73,81281.0,22.5659,22.574,22.5496,22.574,81281.0
2018-05-21 15:30:00,27.73,27.75,27.71,27.75,144916.0,22.574,22.5903,22.5577,22.5903,144916.0
2018-05-21 15:40:00,27.75,27.76,27.72,27.74,196537.0,22.5903,22.5984,22.5659,22.5821,196537.0
2018-05-21 15:50:00,27.74,27.77,27.73,27.74,491951.0,22.5821,22.6066,22.574,22.5821,491951.0
2018-05-22 09:30:00,27.83,27.89,27.77,27.78,117935.0,22.6554,22.7042,22.6066,22.6147,117935.0
2018-05-22 09:40:00,27.78,27.78,27.73,27.78,93586.0,22.6147,22.6147,22.574,22.6147,93586.0
2018-05-22 09:50:00,27.78,27.78,27.67,27.68,210296.0,22.6147,22.6147,22.5252,22.5333,210296.0
2018-05-22 10:00:00,27.69,27.74,27.67,27.71,110568.0,22.5414,22.5821,22.5252,22.5577,110568.0
2018-05-22 10:10:00,27.71,27.72,27.65,27.68,103112.0,22.5577,22.5659,22.5089,22.5333,103112.0
2018-05-22 10:20:00,27.68,27.69,27.61,27.64,73961.0,22.5333,22.5414,22.4763,22.5007,73961.0
2018-05-22 10:30:00,27.63,27.63,27.57,27.62,106483.0,22.4926,22.4926,22.4437,22.4844,106483.0
2018-05-22 10:40:00,27.63,27.69,27.62,27.68,265427.0,22.4926,22.5414,22.4844,22.5333,265427.0
2018-05-22 10:50:00,27.68,27.7,27.65,27.66,57650.0,22.5333,22.5496,22.5089,22.517,57650.0
2018-05-22 11:00:00,27.65,27.69,27.65,27.69,59764.0,22.5089,22.5414,22.5089,22.5414,59764.0
2018-05-22 11:10:00,27.69,27.72,27.68,27.71,71931.0,22.5414,22.5659,22.5333,22.5577,71931.0
2018-05-22 11:20:00,27.71,27.73,27.67,27.69,95097.0,22.5577,22.574,22.5252,22.5414,95097.0
2018-05-22 11:30:00,27.69,27.7,27.67,27.68,39334.0,22.5414,22.5496,22.5252,22.5333,39334.0
2018-05-22 11:40:00,27.68,27.68,27.64,27.64,44449.0,22.5333,22.5333,22.5007,22.5007,44449.0
2018-05-22 11:50:00,27.64,27.65,27.63,27.64,36929.0,22.5007,22.5089,22.4926,22.5007,36929.0
2018-05-22 12:00:00,27.64,27.66,27.61,27.62,70686.0,22.5007,22.517,22.4763,22.4844,70686.0
2018-05-22 12:10:00,27.62,27.65,27.61,27.63,59851.0,22.4844,22.5089,22.4763,22.4926,59851.0
2018-05-22 12:20:00,27.62,27.63,27.57,27.58,85316.0,22.4844,22.4926,22.4437,22.4519,85316.0
2018-05-22 12:30:00,27.58,27.62,27.57,27.6,44815.0,22.4519,22.4844,22.4437,22.4682,44815.0
2018-05-22 12:40:00,27.6,27.62,27.59,27.59,36443.0,22.4682,22.4844,22.46,22.46,36443.0
2018-05-22 12:50:00,27.59,27.6,27.57,27.58,40172.0,22.46,22.4682,22.4437,22.4519,40172.0
2018-05-22 13:00:00,27.58,27.58,27.56,27.57,43099.0,22.4519,22.4519,22.4356,22.4437,43099.0
2018-05-22 13:10:00,27.58,27.63,27.57,27.61,71944.0,22.4519,22.4926,22.4437,22.4763,71944.0
2018-05-22 13:20:00,27.61,27.64,27.6,27.64,157695.0,22.4763,22.5007,22.4682,22.5007,157695.0
2018-05-22 13:30:00,27.64,27.65,27.6,27.6,66333.0,22.5007,22.5089,22.4682,22.4682,66333.0
2018-05-22 13:40:00,27.6,27.62,27.59,27.59,48409.0,22.4682,22.4844,22.46,22.46,48409.0
2018-05-22 13:50:00,27.6,27.6,27.56,27.57,59909.0,22.4682,22.4682,22.4356,22.4437,59909.0
2018-05-22 14:00:00,27.57,27.67,27.57,27.64,155870.0,22.4437,22.5252,22.4437,22.5007,155870.0
2018-05-22 14:10:00,27.65,27.66,27.64,27.66,95931.0,22.5089,22.517,22.5007,22.517,95931.0
2018-05-22 14:20:00,27.66,27.68,27.65,27.67,68289.0,22.517,22.5333,22.5089,22.5252,68289.0
2018-05-22 14:30:00,27.68,27.69,27.66,27.67,67595.0,22.5333,22.5414,22.517,22.5252,67595.0
2018-05-22 14:40:00,27.67,27.75,27.66,27.73,140374.0,22.5252,22.5903,22.517,22.574,140374.0
2018-05-22 14:50:00,27.73,27.74,27.65,27.65,139065.0,22.574,22.5821,22.5089,22.5089,139065.0
2018-05-22 15:00:00,27.66,27.69,27.65,27.65,97006.0,22.517,22.5414,22.5089,22.5089,97006.0
2018-05-22 15:10:00,27.66,27.66,27.64,27.64,131414.0,22.517,22.517,22.5007,22.5007,131414.0
2018-05-22 15:20:00,27.64,27.68,27.64,27.67,146554.0,22.5007,22.5333,22.5007,22.5252,146554.0
2018-05-22 15:30:00,27.66,27.67,27.64,27.66,227525.0,22.517,22.5252,22.5007,22.517,227525.0
2018-05-22 15:40:00,27.65,27.68,27.64,27.65,203005.0,22.5089,22.5333,22.5007,22.5089,203005.0
2018-05-22 15:50:00,27.64,27.67,27.62,27.65,601421.0,22.5007,22.5252,22.4844,22.5089,601421.0
2018-05-23 09:30:00,27.43,27.54,27.4,27.53,141357.0,22.3298,22.4193,22.3054,22.4112,141357.0
2018-05-23 09:40:00,27.53,27.53,27.46,27.5,140023.0,22.4112,22.4112,22.3542,22.3868,140023.0
2018-05-23 09:50:00,27.5,27.5,27.45,27.49,116226.0,22.3868,22.3868,22.3461,22.3786,116226.0
2018-05-23 10:00:00,27.49,27.52,27.48,27.51,88634.0,22.3786,22.403,22.3705,22.3949,88634.0
2018-05-23 10:10:00,27.51,27.61,27.5,27.58,209687.0,22.3949,22.4763,22.3868,22.4519,209687.0
2018-05-23 10:20:00,27.57,27.59,27.55,27.56,97453.0,22.4437,22.46,22.4275,22.4356,97453.0
2018-05-23 10:30:00,27.56,27.6,27.54,27.57,203244.0,22.4356,22.4682,22.4193,22.4437,203244.0
2018-05-23 10:40:00,27.57,27.61,27.52,27.53,205796.0,22.4437,22.4763,22.403,22.4112,205796.0
2018-05-23 10:50:00,27.52,27.55,27.5,27.53,61145.0,22.403,22.4275,22.3868,22.4112,61145.0
2018-05-23 11:00:00,27.53,27.57,27.53,27.55,59121.0,22.4112,22.4437,22.4112,22.4275,59121.0
2018-05-23 11:10:00,27.55,27.56,27.53,27.53,48048.0,22.4275,22.4356,22.4112,22.4112,48048.0
2018-05-23 11:20:00,27.54,27.6,27.53,27.59,53892.0,22.4193,22.4682,22.4112,22.46,53892.0
2018-05-23 11:30:00,27.59,27.6,27.58,27.59,53241.0,22.46,22.4682,22.4519,22.46,53241.0
2018-05-23 11:40:00,27.58,27.63,27.57,27.62,66392.0,22.4519,22.4926,22.4437,22.4844,66392.0
2018-05-23 11:50:00,27.62,27.65,27.56,27.56,65561.0,22.4844,22.5089,22.4356,22.4356,65561.0
2018-05-23 12:00:00,27.56,27.61,27.55,27.59,94053.0,22.4356,22.4763,22.4275,22.46,94053.0
2018-05-23 12:10:00,27.58,27.59,27.54,27.56,69148.0,22.4519,22.46,22.4193,22.4356,69148.0
2018-05-23 12:20:00,27.56,27.56,27.53,27.56,96304.0,22.4356,22.4356,22.4112,22.4356,96304.0
2018-05-23 12:30:00,27.57,27.58,27.54,27.57,69766.0,22.4437,22.4519,22.4193,22.4437,69766.0
2018-05-23 12:40:00,27.56,27.63,27.56,27.63,84118.0,22.4356,22.4926,22.4356,22.4926,84118.0
2018-05-23 12:50:00,27.63,27.63,27.59,27.63,82250.0,22.4926,22.4926,22.46,22.4926,82250.0
2018-05-23 13:00:00,27.63,27.63,27.59,27.62,51547.0,22.4926,22.4926,22.46,22.4844,51547.0
2018-05-23 13:10:00,27.62,27.62,27.58,27.58,67005.0,22.4844,22.4844,22.4519,22.4519,67005.0
2018-05-23 13:20:00,27.59,27.64,27.58,27.64,89532.0,22.46,22.5007,22.4519,22.5007,89532.0
2018-05-23 13:30:00,27.63,27.64,27.61,27.61,44371.0,22.4926,22.5007,22.4763,22.4763,44371.0
2018-05-23 13:40:00,27.62,27.64,27.56,27.56,90636.0,22.4844,22.5007,22.4356,22.4356,90636.0
2018-05-23 13:50:00,27.55,27.6,27.54,27.6,63921.0,22.4275,22.4682,22.4193,22.4682,63921.0
2018-05-23 14:00:00,27.6,27.66,27.58,27.65,80386.0,22.4682,22.517,22.4519,22.5089,80386.0
2018-05-23 14:10:00,27.66,27.67,27.62,27.62,63590.0,22.517,22.5252,22.4844,22.4844,63590.0
2018-05-23 14:20:00,27.63,27.65,27.61,27.62,38779.0,22.4926,22.5089,22.4763,22.4844,38779.0
2018-05-23 14:30:00,27.62,27.62,27.59,27.6,53495.0,22.4844,22.4844,22.46,22.4682,53495.0
2018-05-23 14:40:00,27.61,27.63,27.59,27.62,73242.0,22.4763,22.4926,22.46,22.4844,73242.0
2018-05-23 14:50:00,27.62,27.65,27.61,27.64,50800.0,22.4844,22.5089,22.4763,22.5007,50800.0
2018-05-23 15:00:00,27.65,27.71,27.64,27.68,98707.0,22.5089,22.5577,22.5007,22.5333,98707.0
2018-05-23 15:10:00,27.69,27.7,27.67,27.69,127747.0,22.5414,22.5496,22.5252,22.5414,127747.0
2018-05-23 15:20:00,27.68,27.71,27.67,27.7,132831.0,22.5333,22.5577,22.5252,22.5496,132831.0
2018-05-23 15:30:00,27.7,27.71,27.64,27.65,124048.0,22.5496,22.5577,22.5007,22.5089,124048.0
2018-05-23 15:40:00,27.66,27.68,27.63,27.67,200742.0,22.517,22.5333,22.4926,22.5252,200742.0
2018-05-23 15:50:00,27.67,27.77,27.67,27.76,659457.0,22.5252,22.6066,22.5252,22.5984,659457.0
2018-05-24 09:30:00,27.66,27.75,27.65,27.69,98049.0,22.517,22.5903,22.5089,22.5414,98049.0
2018-05-24 09:40:00,27.7,27.75,27.61,27.61,105786.0,22.5496,22.5903,22.4763,22.4763,105786.0
2018-05-24 09:50:00,27.61,27.61,27.48,27.51,201370.0,22.4763,22.4763,22.3705,22.3949,201370.0
2018-05-24 10:00:00,27.51,27.57,27.48,27.54,55788.0,22.3949,22.4437,22.3705,22.4193,55788.0
2018-05-24 10:10:00,27.55,27.57,27.47,27.48,66313.0,22.4275,22.4437,22.3623,22.3705,66313.0
2018-05-24 10:20:00,27.47,27.49,27.41,27.43,90095.0,22.3623,22.3786,22.3135,22.3298,90095.0
2018-05-24 10:30:00,27.43,27.44,27.38,27.41,72048.0,22.3298,22.3379,22.2891,22.3135,72048.0
2018-05-24 10:40:00,27.41,27.43,27.34,27.37,63864.0,22.3135,22.3298,22.2565,22.2809,63864.0
2018-05-24 10:50:00,27.37,27.39,27.3,27.3,75138.0,22.2809,22.2972,22.2239,22.2239,75138.0
2018-05-24 11:00:00,27.3,27.39,27.29,27.38,75642.0,22.2239,22.2972,22.2158,22.2891,75642.0
2018-05-24 11:10:00,27.38,27.43,27.37,27.43,59827.0,22.2891,22.3298,22.2809,22.3298,59827.0
2018-05-24 11:20:00,27.43,27.45,27.42,27.45,53748.0,22.3298,22.3461,22.3216,22.3461,53748.0
2018-05-24 11:30:00,27.45,27.46,27.4,27.42,60675.0,22.3461,22.3542,22.3054,22.3216,60675.0
2018-05-24 11:40:00,27.43,27.46,27.41,27.44,46644.0,22.3298,22.3542,22.3135,22.3379,46644.0
2018-05-24 11:50:00,27.44,27.46,27.4,27.46,71037.0,22.3379,22.3542,22.3054,22.3542,71037.0
2018-05-24 12:00:00,27.45,27.48,27.44,27.45,45114.0,22.3461,22.3705,22.3379,22.3461,45114.0
2018-05-24 12:10:00,27.46,27.49,27.45,27.49,53725.0,22.3542,22.3786,22.3461,22.3786,53725.0
2018-05-24 12:20:00,27.49,27.51,27.48,27.5,41719.0,22.3786,22.3949,22.3705,22.3868,41719.0
2018-05-24 12:30:00,27.5,27.52,27.47,27.48,41723.0,22.3868,22.403,22.3623,22.3705,41723.0
2018-05-24 12:40:00,27.48,27.5,27.47,27.49,32745.0,22.3705,22.3868,22.3623,22.3786,32745.0
2018-05-24 12:50:00,27.5,27.5,27.47,27.5,21159.0,22.3868,22.3868,22.3623,22.3868,21159.0
2018-05-24 13:00:00,27.49,27.54,27.49,27.54,38062.0,22.3786,22.4193,22.3786,22.4193,38062.0
2018-05-24 13:10:00,27.54,27.56,27.52,27.53,33199.0,22.4193,22.4356,22.403,22.4112,33199.0
2018-05-24 13:20:00,27.54,27.55,27.52,27.53,30899.0,22.4193,22.4275,22.403,22.4112,30899.0
2018-05-24 13:30:00,27.53,27.53,27.5,27.51,16059.0,22.4112,22.4112,22.3868,22.3949,16059.0
2018-05-24 13:40:00,27.51,27.54,27.5,27.51,73463.0,22.3949,22.4193,22.3868,22.3949,73463.0
2018-05-24 13:50:00,27.51,27.52,27.45,27.48,193340.0,22.3949,22.403,22.3461,22.3705,193340.0
2018-05-24 14:00:00,27.48,27.49,27.46,27.48,53587.0,22.3705,22.3786,22.3542,22.3705,53587.0
2018-05-24 14:10:00,27.49,27.51,27.48,27.49,104262.0,22.3786,22.3949,22.3705,22.3786,104262.0
2018-05-24 14:20:00,27.49,27.49,27.46,27.47,70197.0,22.3786,22.3786,22.3542,22.3623,70197.0
2018-05-24 14:30:00,27.46,27.47,27.45,27.45,34267.0,22.3542,22.3623,22.3461,22.3461,34267.0
2018-05-24 14:40:00,27.45,27.46,27.39,27.41,85837.0,22.3461,22.3542,22.2972,22.3135,85837.0
2018-05-24 14:50:00,27.4,27.41,27.38,27.41,88334.0,22.3054,22.3135,22.2891,22.3135,88334.0
2018-05-24 15:00:00,27.4,27.4,27.35,27.39,101999.0,22.3054,22.3054,22.2647,22.2972,101999.0
2018-05-24 15:10:00,27.39,27.4,27.35,27.39,132784.0,22.2972,22.3054,22.2647,22.2972,132784.0
2018-05-24 15:20:00,27.39,27.4,27.36,27.38,122024.0,22.2972,22.3054,22.2728,22.2891,122024.0
2018-05-24 15:30:00,27.38,27.4,27.33,27.33,182902.0,22.2891,22.3054,22.2484,22.2484,182902.0
2018-05-24 15:40:00,27.33,27.35,27.31,27.33,231537.0,22.2484,22.2647,22.2321,22.2484,231537.0
2018-05-24 15:50:00,27.32,27.36,27.31,27.34,455239.0,22.2402,22.2728,22.2321,22.2565,455239.0
2018-05-25 09:30:00,27.25,27.36,27.18,27.2,130014.0,22.1832,22.2728,22.1263,22.1425,130014.0
2018-05-25 09:40:00,27.18,27.18,27.03,27.06,183779.0,22.1263,22.1263,22.0042,22.0286,183779.0
2018-05-25 09:50:00,27.06,27.17,27.01,27.17,77825.0,22.0286,22.1181,21.9879,22.1181,77825.0
2018-05-25 10:00:00,27.17,27.2,27.15,27.2,109210.0,22.1181,22.1425,22.1018,22.1425,109210.0
2018-05-25 10:10:00,27.2,27.23,27.14,27.18,75512.0,22.1425,22.167,22.0937,22.1263,75512.0
2018-05-25 10:20:00,27.17,27.21,27.15,27.17,83735.0,22.1181,22.1507,22.1018,22.1181,83735.0
2018-05-25 10:30:00,27.18,27.24,27.17,27.19,79851.0,22.1263,22.1751,22.1181,22.1344,79851.0
2018-05-25 10:40:00,27.2,27.2,27.1,27.11,79490.0,22.1425,22.1425,22.0611,22.0693,79490.0
2018-05-25 10:50:00,27.11,27.13,27.09,27.11,60297.0,22.0693,22.0856,22.053,22.0693,60297.0
2018-05-25 11:00:00,27.11,27.13,27.11,27.13,35240.0,22.0693,22.0856,22.0693,22.0856,35240.0
2018-05-25 11:10:00,27.13,27.15,27.12,27.13,123641.0,22.0856,22.1018,22.0774,22.0856,123641.0
2018-05-25 11:20:00,27.13,27.14,27.1,27.13,38472.0,22.0856,22.0937,22.0611,22.0856,38472.0
2018-05-25 11:30:00,27.14,27.17,27.13,27.16,70737.0,22.0937,22.1181,22.0856,22.11,70737.0
2018-05-25 11:40:00,27.16,27.16,27.12,27.14,62436.0,22.11,22.11,22.0774,22.0937,62436.0
2018-05-25 11:50:00,27.14,27.14,27.1,27.11,131298.0,22.0937,22.0937,22.0611,22.0693,131298.0
2018-05-25 12:00:00,27.12,27.12,27.06,27.06,50757.0,22.0774,22.0774,22.0286,22.0286,50757.0
2018-05-25 12:10:00,27.07,27.08,27.05,27.05,88966.0,22.0367,22.0449,22.0204,22.0204,88966.0
2018-05-25 12:20:00,27.05,27.09,27.03,27.09,43753.0,22.0204,22.053,22.0042,22.053,43753.0
2018-05-25 12:30:00,27.09,27.11,27.07,27.1,49173.0,22.053,22.0693,22.0367,22.0611,49173.0
2018-05-25 12:40:00,27.1,27.12,27.09,27.1,59759.0,22.0611,22.0774,22.053,22.0611,59759.0
2018-05-25 12:50:00,27.1,27.11,27.08,27.08,36086.0,22.0611,22.0693,22.0449,22.0449,36086.0
2018-05-25 13:00:00,27.08,27.1,27.07,27.09,44042.0,22.0449,22.0611,22.0367,22.053,44042.0
2018-05-25 13:10:00,27.09,27.09,27.06,27.07,27089.0,22.053,22.053,22.0286,22.0367,27089.0
2018-05-25 13:20:00,27.06,27.07,27.04,27.06,42259.0,22.0286,22.0367,22.0123,22.0286,42259.0
2018-05-25 13:30:00,27.06,27.06,26.98,27.0,130294.0,22.0286,22.0286,21.9634,21.9797,130294.0
2018-05-25 13:40:00,26.99,27.04,26.99,27.01,53876.0,21.9716,22.0123,21.9716,21.9879,53876.0
2018-05-25 13:50:00,27.02,27.04,27.01,27.01,40451.0,21.996,22.0123,21.9879,21.9879,40451.0
2018-05-25 14:00:00,27.02,27.05,27.01,27.02,65053.0,21.996,22.0204,21.9879,21.996,65053.0
2018-05-25 14:10:00,27.02,27.04,27.01,27.04,37397.0,21.996,22.0123,21.9879,22.0123,37397.0
2018-05-25 14:20:00,27.03,27.04,27.02,27.04,63273.0,22.0042,22.0123,21.996,22.0123,63273.0
2018-05-25 14:30:00,27.03,27.04,27.01,27.01,86887.0,22.0042,22.0123,21.9879,21.9879,86887.0
2018-05-25 14:40:00,27.01,27.02,26.97,26.98,66046.0,21.9879,21.996,21.9553,21.9634,66046.0
2018-05-25 14:50:00,26.98,26.98,26.93,26.95,118421.0,21.9634,21.9634,21.9227,21.939,118421.0
2018-05-25 15:00:00,26.95,26.98,26.93,26.97,84106.0,21.939,21.9634,21.9227,21.9553,84106.0
2018-05-25 15:10:00,26.97,27.03,26.97,27.02,96852.0,21.9553,22.0042,21.9553,21.996,96852.0
2018-05-25 15:20:00,27.03,27.05,27.01,27.04,69192.0,22.0042,22.0204,21.9879,22.0123,69192.0
2018-05-25 15:30:00,27.04,27.06,27.02,27.03,144266.0,22.0123,22.0286,21.996,22.0042,144266.0
2018-05-25 15:40:00,27.03,27.04,27.01,27.01,131820.0,22.0042,22.0123,21.9879,21.9879,131820.0
2018-05-25 15:50:00,27.02,27.07,27.01,27.05,530371.0,21.996,22.0367,21.9879,22.0204,530371.0
2018-05-29 09:30:00,26.86,26.99,26.83,26.83,135024.0,21.8658,21.9716,21.8413,21.8413,135024.0
2018-05-29 09:40:00,26.83,26.92,26.81,26.87,88530.0,21.8413,21.9146,21.8251,21.8739,88530.0
2018-05-29 09:50:00,26.87,26.97,26.86,26.95,86985.0,21.8739,21.9553,21.8658,21.939,86985.0
2018-05-29 10:00:00,26.95,26.98,26.9,26.9,74315.0,21.939,21.9634,21.8983,21.8983,74315.0
2018-05-29 10:10:00,26.9,26.92,26.87,26.9,77972.0,21.8983,21.9146,21.8739,21.8983,77972.0
2018-05-29 10:20:00,26.9,26.93,26.88,26.91,64540.0,21.8983,21.9227,21.882,21.9065,64540.0
2018-05-29 10:30:00,26.9,26.9,26.85,26.87,58150.0,21.8983,21.8983,21.8576,21.8739,58150.0
2018-05-29 10:40:00,26.87,26.87,26.81,26.84,64463.0,21.8739,21.8739,21.8251,21.8495,64463.0
2018-05-29 10:50:00,26.85,26.87,26.8,26.81,73456.0,21.8576,21.8739,21.8169,21.8251,73456.0
2018-05-29 11:00:00,26.81,26.85,26.8,26.83,88265.0,21.8251,21.8576,21.8169,21.8413,88265.0
2018-05-29 11:10:00,26.83,26.9,26.82,26.85,73953.0,21.8413,21.8983,21.8332,21.8576,73953.0
2018-05-29 11:20:00,26.84,26.89,26.83,26.86,53240.0,21.8495,21.8902,21.8413,21.8658,53240.0
2018-05-29 11:30:00,26.85,26.85,26.8,26.8,53207.0,21.8576,21.8576,21.8169,21.8169,53207.0
2018-05-29 11:40:00,26.8,26.8,26.67,26.72,95615.0,21.8169,21.8169,21.7111,21.7518,95615.0
2018-05-29 11:50:00,26.72,26.73,26.68,26.69,51373.0,21.7518,21.7599,21.7192,21.7274,51373.0
2018-05-29 12:00:00,26.68,26.69,26.58,26.59,90182.0,21.7192,21.7274,21.6378,21.646,90182.0
2018-05-29 12:10:00,26.6,26.61,26.54,26.59,86478.0,21.6541,21.6622,21.6053,21.646,86478.0
2018-05-29 12:20:00,26.59,26.66,26.59,26.63,47991.0,21.646,21.7029,21.646,21.6785,47991.0
2018-05-29 12:30:00,26.63,26.74,26.62,26.71,76790.0,21.6785,21.7681,21.6704,21.7436,76790.0
2018-05-29 12:40:00,26.71,26.75,26.7,26.73,45325.0,21.7436,21.7762,21.7355,21.7599,45325.0
2018-05-29 12:50:00,26.73,26.77,26.73,26.76,64565.0,21.7599,21.7925,21.7599,21.7844,64565.0
2018-05-29 13:00:00,26.75,26.75,26.67,26.68,69039.0,21.7762,21.7762,21.7111,21.7192,69039.0
2018-05-29 13:10:00,26.68,26.7,26.65,26.68,56980.0,21.7192,21.7355,21.6948,21.7192,56980.0
2018-05-29 13:20:00,26.68,26.7,26.66,26.69,48521.0,21.7192,21.7355,21.7029,21.7274,48521.0
2018-05-29 13:30:00,26.69,26.69,26.63,26.64,65765.0,21.7274,21.7274,21.6785,21.6867,65765.0
2018-05-29 13:40:00,26.64,26.71,26.64,26.7,65918.0,21.6867,21.7436,21.6867,21.7355,65918.0
2018-05-29 13:50:00,26.7,26.72,26.68,26.68,57512.0,21.7355,21.7518,21.7192,21.7192,57512.0
2018-05-29 14:00:00,26.68,26.68,26.62,26.64,65495.0,21.7192,21.7192,21.6704,21.6867,65495.0
2018-05-29 14:10:00,26.63,26.65,26.61,26.63,59612.0,21.6785,21.6948,21.6622,21.6785,59612.0
2018-05-29 14:20:00,26.63,26.65,26.59,26.64,76876.0,21.6785,21.6948,21.646,21.6867,76876.0
2018-05-29 14:30:00,26.64,26.69,26.62,26.63,69039.0,21.6867,21.7274,21.6704,21.6785,69039.0
2018-05-29 14:40:00,26.63,26.65,26.57,26.58,75878.0,21.6785,21.6948,21.6297,21.6378,75878.0
2018-05-29 14:50:00,26.58,26.61,26.56,26.58,74974.0,21.6378,21.6622,21.6215,21.6378,74974.0
2018-05-29 15:00:00,26.58,26.62,26.57,26.58,88472.0,21.6378,21.6704,21.6297,21.6378,88472.0
2018-05-29 15:10:00,26.58,26.59,26.53,26.54,73550.0,21.6378,21.646,21.5971,21.6053,73550.0
2018-05-29 15:20:00,26.53,26.58,26.52,26.56,92028.0,21.5971,21.6378,21.589,21.6215,92028.0
2018-05-29 15:30:00,26.57,26.65,26.55,26.64,131053.0,21.6297,21.6948,21.6134,21.6867,131053.0
2018-05-29 15:40:00,26.64,26.76,26.63,26.74,331688.0,21.6867,21.7844,21.6785,21.7681,331688.0
2018-05-29 15:50:00,26.74,26.77,26.71,26.73,590710.0,21.7681,21.7925,21.7436,21.7599,590710.0
2018-05-30 09:30:00,26.78,26.78,26.48,26.49,191131.0,21.9496,21.9496,21.7037,21.7119,191131.0
2018-05-30 09:40:00,26.49,26.53,26.43,26.49,97038.0,21.7119,21.7447,21.6627,21.7119,97038.0
2018-05-30 09:50:00,26.49,26.5,26.43,26.48,145152.0,21.7119,21.7201,21.6627,21.7037,145152.0
2018-05-30 10:00:00,26.48,26.51,26.44,26.48,98635.0,21.7037,21.7283,21.6709,21.7037,98635.0
2018-05-30 10:10:00,26.47,26.49,26.45,26.46,93159.0,21.6955,21.7119,21.6791,21.6873,93159.0
2018-05-30 10:20:00,26.47,26.47,26.38,26.42,97595.0,21.6955,21.6955,21.6217,21.6545,97595.0
2018-05-30 10:30:00,26.42,26.45,26.36,26.37,126706.0,21.6545,21.6791,21.6053,21.6135,126706.0
2018-05-30 10:40:00,26.37,26.44,26.36,26.4,80794.0,21.6135,21.6709,21.6053,21.6381,80794.0
2018-05-30 10:50:00,26.39,26.4,26.38,26.39,74896.0,21.6299,21.6381,21.6217,21.6299,74896.0
2018-05-30 11:00:00,26.39,26.42,26.34,26.34,89328.0,21.6299,21.6545,21.5889,21.5889,89328.0
2018-05-30 11:10:00,26.35,26.36,26.28,26.29,113437.0,21.5971,21.6053,21.5397,21.5479,113437.0
2018-05-30 11:20:00,26.28,26.34,26.28,26.34,112208.0,21.5397,21.5889,21.5397,21.5889,112208.0
2018-05-30 11:30:00,26.34,26.39,26.33,26.38,86913.0,21.5889,21.6299,21.5807,21.6217,86913.0
2018-05-30 11:40:00,26.39,26.4,26.34,26.36,79199.0,21.6299,21.6381,21.5889,21.6053,79199.0
2018-05-30 11:50:00,26.36,26.41,26.35,26.39,75821.0,21.6053,21.6463,21.5971,21.6299,75821.0
2018-05-30 12:00:00,26.39,26.42,26.36,26.37,131683.0,21.6299,21.6545,21.6053,21.6135,131683.0
2018-05-30 12:10:00,26.36,26.36,26.33,26.34,78766.0,21.6053,21.6053,21.5807,21.5889,78766.0
2018-05-30 12:20:00,26.34,26.35,26.31,26.32,122235.0,21.5889,21.5971,21.5643,21.5725,122235.0
2018-05-30 12:30:00,26.32,26.33,26.3,26.3,120977.0,21.5725,21.5807,21.5561,21.5561,120977.0
2018-05-30 12:40:00,26.3,26.31,26.26,26.26,135657.0,21.5561,21.5643,21.5234,21.5234,135657.0
2018-05-30 12:50:00,26.27,26.3,26.26,26.26,76501.0,21.5315,21.5561,21.5234,21.5234,76501.0
2018-05-30 13:00:00,26.27,26.29,26.25,26.27,77868.0,21.5315,21.5479,21.5152,21.5315,77868.0
2018-05-30 13:10:00,26.28,26.34,26.27,26.31,106826.0,21.5397,21.5889,21.5315,21.5643,106826.0
2018-05-30 13:20:00,26.32,26.34,26.29,26.3,84665.0,21.5725,21.5889,21.5479,21.5561,84665.0
2018-05-30 13:30:00,26.3,26.31,26.28,26.3,66757.0,21.5561,21.5643,21.5397,21.5561,66757.0
2018-05-30 13:40:00,26.3,26.3,26.25,26.29,87192.0,21.5561,21.5561,21.5152,21.5479,87192.0
2018-05-30 13:50:00,26.29,26.29,26.23,26.24,74235.0,21.5479,21.5479,21.4988,21.507,74235.0
2018-05-30 14:00:00,26.24,26.31,26.23,26.3,93889.0,21.507,21.5643,21.4988,21.5561,93889.0
2018-05-30 14:10:00,26.3,26.32,26.29,26.31,109282.0,21.5561,21.5725,21.5479,21.5643,109282.0
2018-05-30 14:20:00,26.31,26.33,26.29,26.33,122951.0,21.5643,21.5807,21.5479,21.5807,122951.0
2018-05-30 14:30:00,26.33,26.37,26.32,26.37,167799.0,21.5807,21.6135,21.5725,21.6135,167799.0
2018-05-30 14:40:00,26.37,26.41,26.35,26.41,128224.0,21.6135,21.6463,21.5971,21.6463,128224.0
2018-05-30 14:50:00,26.41,26.41,26.38,26.41,69793.0,21.6463,21.6463,21.6217,21.6463,69793.0
2018-05-30 15:00:00,26.41,26.42,26.4,26.41,118155.0,21.6463,21.6545,21.6381,21.6463,118155.0
2018-05-30 15:10:00,26.41,26.44,26.39,26.42,153220.0,21.6463,21.6709,21.6299,21.6545,153220.0
2018-05-30 15:20:00,26.42,26.42,26.34,26.36,287786.0,21.6545,21.6545,21.5889,21.6053,287786.0
2018-05-30 15:30:00,26.35,26.36,26.31,26.33,191806.0,21.5971,21.6053,21.5643,21.5807,191806.0
2018-05-30 15:40:00,26.33,26.35,26.32,26.33,216143.0,21.5807,21.5971,21.5725,21.5807,216143.0
2018-05-30 15:50:00,26.34,26.35,26.32,26.34,509971.0,21.5889,21.5971,21.5725,21.5889,509971.0
2018-05-31 09:30:00,27.19,27.35,26.94,27.16,461744.0,22.2856,22.4167,22.0807,22.261,461744.0
2018-05-31 09:40:00,27.16,27.29,27.14,27.21,293299.0,22.261,22.3676,22.2446,22.302,293299.0
2018-05-31 09:50:00,27.21,27.37,27.21,27.31,382548.0,22.302,22.4331,22.302,22.384,382548.0
2018-05-31 10:00:00,27.31,27.32,27.24,27.28,238886.0,22.384,22.3922,22.3266,22.3594,238886.0
2018-05-31 10:10:00,27.28,27.33,27.28,27.3,236921.0,22.3594,22.4004,22.3594,22.3758,236921.0
2018-05-31 10:20:00,27.3,27.32,27.19,27.23,307963.0,22.3758,22.3922,22.2856,22.3184,307963.0
2018-05-31 10:30:00,27.23,27.3,27.2,27.24,277534.0,22.3184,22.3758,22.2938,22.3266,277534.0
2018-05-31 10:40:00,27.23,27.26,27.21,27.23,158277.0,22.3184,22.343,22.302,22.3184,158277.0
2018-05-31 10:50:00,27.23,27.27,27.21,27.25,257966.0,22.3184,22.3512,22.302,22.3348,257966.0
2018-05-31 11:00:00,27.25,27.29,27.23,27.25,270721.0,22.3348,22.3676,22.3184,22.3348,270721.0
2018-05-31 11:10:00,27.25,27.26,27.23,27.26,134558.0,22.3348,22.343,22.3184,22.343,134558.0
2018-05-31 11:20:00,27.26,27.32,27.22,27.32,171186.0,22.343,22.3922,22.3102,22.3922,171186.0
2018-05-31 11:30:00,27.32,27.32,27.22,27.27,229994.0,22.3922,22.3922,22.3102,22.3512,229994.0
2018-05-31 11:40:00,27.27,27.29,27.23,27.27,122769.0,22.3512,22.3676,22.3184,22.3512,122769.0
2018-05-31 11:50:00,27.27,27.27,27.22,27.23,148144.0,22.3512,22.3512,22.3102,22.3184,148144.0
2018-05-31 12:00:00,27.23,27.23,27.1,27.1,171212.0,22.3184,22.3184,22.2118,22.2118,171212.0
2018-05-31 12:10:00,27.11,27.14,27.07,27.13,102442.0,22.22,22.2446,22.1872,22.2364,102442.0
2018-05-31 12:20:00,27.13,27.18,27.11,27.14,143187.0,22.2364,22.2774,22.22,22.2446,143187.0
2018-05-31 12:30:00,27.14,27.15,27.09,27.1,88722.0,22.2446,22.2528,22.2036,22.2118,88722.0
2018-05-31 12:40:00,27.11,27.17,27.09,27.17,74757.0,22.22,22.2692,22.2036,22.2692,74757.0
2018-05-31 12:50:00,27.17,27.17,27.13,27.17,102487.0,22.2692,22.2692,22.2364,22.2692,102487.0
2018-05-31 13:00:00,27.16,27.17,27.13,27.14,110426.0,22.261,22.2692,22.2364,22.2446,110426.0
2018-05-31 13:10:00,27.14,27.16,27.1,27.16,103187.0,22.2446,22.261,22.2118,22.261,103187.0
2018-05-31 13:20:00,27.16,27.2,27.15,27.2,70669.0,22.261,22.2938,22.2528,22.2938,70669.0
2018-05-31 13:30:00,27.2,27.21,27.17,27.2,90964.0,22.2938,22.302,22.2692,22.2938,90964.0
2018-05-31 13:40:00,27.2,27.22,27.19,27.22,88624.0,22.2938,22.3102,22.2856,22.3102,88624.0
2018-05-31 13:50:00,27.22,27.22,27.18,27.2,218978.0,22.3102,22.3102,22.2774,22.2938,218978.0
2018-05-31 14:00:00,27.2,27.23,27.17,27.21,226291.0,22.2938,22.3184,22.2692,22.302,226291.0
2018-05-31 14:10:00,27.21,27.22,27.18,27.21,110488.0,22.302,22.3102,22.2774,22.302,110488.0
2018-05-31 14:20:00,27.21,27.22,27.17,27.17,90137.0,22.302,22.3102,22.2692,22.2692,90137.0
2018-05-31 14:30:00,27.17,27.19,27.15,27.16,128214.0,22.2692,22.2856,22.2528,22.261,128214.0
2018-05-31 14:40:00,27.15,27.17,27.12,27.12,196390.0,22.2528,22.2692,22.2282,22.2282,196390.0
2018-05-31 14:50:00,27.13,27.18,27.12,27.18,117546.0,22.2364,22.2774,22.2282,22.2774,117546.0
2018-05-31 15:00:00,27.18,27.24,27.17,27.23,172622.0,22.2774,22.3266,22.2692,22.3184,172622.0
2018-05-31 15:10:00,27.23,27.23,27.18,27.2,239255.0,22.3184,22.3184,22.2774,22.2938,239255.0
2018-05-31 15:20:00,27.2,27.23,27.19,27.21,217890.0,22.2938,22.3184,22.2856,22.302,217890.0
2018-05-31 15:30:00,27.21,27.22,27.16,27.2,365759.0,22.302,22.3102,22.261,22.2938,365759.0
2018-05-31 15:40:00,27.2,27.26,27.18,27.26,484185.0,22.2938,22.343,22.2774,22.343,484185.0
2018-05-31 15:50:00,27.25,27.26,27.16,27.18,1396447.0,22.3348,22.343,22.261,22.2774,1396447.0
2018-06-01 09:30:00,27.28,27.33,27.23,27.32,166513.0,22.3594,22.4004,22.3184,22.3922,166513.0
2018-06-01 09:40:00,27.33,27.42,27.31,27.42,121385.0,22.4004,22.4741,22.384,22.4741,121385.0
2018-06-01 09:50:00,27.41,27.61,27.4,27.54,261615.0,22.4659,22.6298,22.4577,22.5725,261615.0
2018-06-01 10:00:00,27.54,27.66,27.53,27.65,180509.0,22.5725,22.6708,22.5643,22.6626,180509.0
2018-06-01 10:10:00,27.64,27.65,27.52,27.62,216316.0,22.6544,22.6626,22.5561,22.638,216316.0
2018-06-01 10:20:00,27.62,27.7,27.6,27.66,121021.0,22.638,22.7036,22.6216,22.6708,121021.0
2018-06-01 10:30:00,27.66,27.68,27.63,27.68,90584.0,22.6708,22.6872,22.6462,22.6872,90584.0
2018-06-01 10:40:00,27.68,27.71,27.65,27.7,115297.0,22.6872,22.7118,22.6626,22.7036,115297.0
2018-06-01 10:50:00,27.7,27.75,27.7,27.72,133708.0,22.7036,22.7446,22.7036,22.72,133708.0
2018-06-01 11:00:00,27.72,27.8,27.72,27.74,177791.0,22.72,22.7856,22.72,22.7364,177791.0
2018-06-01 11:10:00,27.75,27.77,27.73,27.75,157192.0,22.7446,22.761,22.7282,22.7446,157192.0
2018-06-01 11:20:00,27.74,27.82,27.73,27.79,200595.0,22.7364,22.802,22.7282,22.7774,200595.0
2018-06-01 11:30:00,27.78,27.83,27.77,27.78,102444.0,22.7692,22.8102,22.761,22.7692,102444.0
2018-06-01 11:40:00,27.77,27.8,27.77,27.8,149859.0,22.761,22.7856,22.761,22.7856,149859.0
2018-06-01 11:50:00,27.8,27.84,27.79,27.82,125736.0,22.7856,22.8184,22.7774,22.802,125736.0
2018-06-01 12:00:00,27.83,27.83,27.76,27.76,123578.0,22.8102,22.8102,22.7528,22.7528,123578.0
2018-06-01 12:10:00,27.77,27.8,27.76,27.8,99483.0,22.761,22.7856,22.7528,22.7856,99483.0
2018-06-01 12:20:00,27.79,27.8,27.77,27.79,66742.0,22.7774,22.7856,22.761,22.7774,66742.0
2018-06-01 12:30:00,27.79,27.82,27.78,27.8,72670.0,22.7774,22.802,22.7692,22.7856,72670.0
2018-06-01 12:40:00,27.81,27.87,27.81,27.84,76119.0,22.7938,22.8429,22.7938,22.8184,76119.0
2018-06-01 12:50:00,27.84,27.86,27.82,27.85,95287.0,22.8184,22.8348,22.802,22.8266,95287.0
2018-06-01 13:00:00,27.85,27.87,27.84,27.86,45556.0,22.8266,22.8429,22.8184,22.8348,45556.0
2018-06-01 13:10:00,27.86,27.89,27.83,27.84,90187.0,22.8348,22.8593,22.8102,22.8184,90187.0
2018-06-01 13:20:00,27.85,27.87,27.84,27.85,106292.0,22.8266,22.8429,22.8184,22.8266,106292.0
2018-06-01 13:30:00,27.85,27.85,27.82,27.82,44816.0,22.8266,22.8266,22.802,22.802,44816.0
2018-06-01 13:40:00,27.82,27.83,27.78,27.8,63328.0,22.802,22.8102,22.7692,22.7856,63328.0
2018-06-01 13:50:00,27.79,27.85,27.79,27.84,79933.0,22.7774,22.8266,22.7774,22.8184,79933.0
2018-06-01 14:00:00,27.85,27.86,27.84,27.85,247064.0,22.8266,22.8348,22.8184,22.8266,247064.0
2018-06-01 14:10:00,27.85,27.86,27.81,27.82,83531.0,22.8266,22.8348,22.7938,22.802,83531.0
2018-06-01 14:20:00,27.82,27.84,27.81,27.83,64856.0,22.802,22.8184,22.7938,22.8102,64856.0
2018-06-01 14:30:00,27.84,27.86,27.81,27.81,77025.0,22.8184,22.8348,22.7938,22.7938,77025.0
2018-06-01 14:40:00,27.81,27.9,27.81,27.89,111295.0,22.7938,22.8675,22.7938,22.8593,111295.0
2018-06-01 14:50:00,27.9,27.9,27.88,27.89,99192.0,22.8675,22.8675,22.8511,22.8593,99192.0
2018-06-01 15:00:00,27.89,27.9,27.87,27.89,171549.0,22.8593,22.8675,22.8429,22.8593,171549.0
2018-06-01 15:10:00,27.89,27.93,27.87,27.93,308100.0,22.8593,22.8921,22.8429,22.8921,308100.0
2018-06-01 15:20:00,27.92,27.93,27.91,27.93,188680.0,22.8839,22.8921,22.8757,22.8921,188680.0
2018-06-01 15:30:00,27.93,27.94,27.92,27.94,209163.0,22.8921,22.9003,22.8839,22.9003,209163.0
2018-06-01 15:40:00,27.94,27.97,27.93,27.96,347221.0,22.9003,22.9249,22.8921,22.9167,347221.0
2018-06-01 15:50:00,27.96,28.0,27.94,27.95,1036484.0,22.9167,22.9495,22.9003,22.9085,1036484.0
2018-06-04 09:30:00,28.0,28.19,27.98,28.14,194444.0,22.9495,23.1052,22.9331,23.0642,194444.0
2018-06-04 09:40:00,28.15,28.16,28.05,28.05,135647.0,23.0724,23.0806,22.9905,22.9905,135647.0
2018-06-04 09:50:00,28.05,28.12,28.05,28.09,109854.0,22.9905,23.0479,22.9905,23.0233,109854.0
2018-06-04 10:00:00,28.1,28.15,28.08,28.14,141286.0,23.0315,23.0724,23.0151,23.0642,141286.0
2018-06-04 10:10:00,28.14,28.15,28.09,28.1,92854.0,23.0642,23.0724,23.0233,23.0315,92854.0
2018-06-04 10:20:00,28.1,28.16,28.09,28.14,180182.0,23.0315,23.0806,23.0233,23.0642,180182.0
2018-06-04 10:30:00,28.14,28.16,28.1,28.1,133694.0,23.0642,23.0806,23.0315,23.0315,133694.0
2018-06-04 10:40:00,28.11,28.12,28.06,28.08,86338.0,23.0397,23.0479,22.9987,23.0151,86338.0
2018-06-04 10:50:00,28.09,28.11,28.02,28.04,117599.0,23.0233,23.0397,22.9659,22.9823,117599.0
2018-06-04 11:00:00,28.04,28.05,28.02,28.02,105282.0,22.9823,22.9905,22.9659,22.9659,105282.0
2018-06-04 11:10:00,28.03,28.04,28.01,28.02,89135.0,22.9741,22.9823,22.9577,22.9659,89135.0
2018-06-04 11:20:00,28.01,28.04,27.96,28.01,195997.0,22.9577,22.9823,22.9167,22.9577,195997.0
2018-06-04 11:30:00,28.01,28.01,27.95,27.96,70900.0,22.9577,22.9577,22.9085,22.9167,70900.0
2018-06-04 11:40:00,27.96,28.0,27.94,27.96,132957.0,22.9167,22.9495,22.9003,22.9167,132957.0
2018-06-04 11:50:00,27.95,27.96,27.94,27.95,125018.0,22.9085,22.9167,22.9003,22.9085,125018.0
2018-06-04 12:00:00,27.95,28.01,27.93,27.99,103347.0,22.9085,22.9577,22.8921,22.9413,103347.0
2018-06-04 12:10:00,27.99,28.01,27.98,28.0,48862.0,22.9413,22.9577,22.9331,22.9495,48862.0
2018-06-04 12:20:00,28.01,28.04,28.0,28.01,71845.0,22.9577,22.9823,22.9495,22.9577,71845.0
2018-06-04 12:30:00,28.01,28.06,28.0,28.02,102181.0,22.9577,22.9987,22.9495,22.9659,102181.0
2018-06-04 12:40:00,28.03,28.04,28.0,28.02,68612.0,22.9741,22.9823,22.9495,22.9659,68612.0
2018-06-04 12:50:00,28.03,28.06,28.02,28.06,59249.0,22.9741,22.9987,22.9659,22.9987,59249.0
2018-06-04 13:00:00,28.05,28.1,28.04,28.05,113859.0,22.9905,23.0315,22.9823,22.9905,113859.0
2018-06-04 13:10:00,28.06,28.1,28.05,28.1,73316.0,22.9987,23.0315,22.9905,23.0315,73316.0
2018-06-04 13:20:00,28.1,28.11,28.02,28.04,93917.0,23.0315,23.0397,22.9659,22.9823,93917.0
2018-06-04 13:30:00,28.04,28.04,27.99,28.03,80166.0,22.9823,22.9823,22.9413,22.9741,80166.0
2018-06-04 13:40:00,28.02,28.03,28.0,28.02,113582.0,22.9659,22.9741,22.9495,22.9659,113582.0
2018-06-04 13:50:00,28.02,28.05,28.01,28.05,69181.0,22.9659,22.9905,22.9577,22.9905,69181.0
2018-06-04 14:00:00,28.05,28.06,28.04,28.05,47815.0,22.9905,22.9987,22.9823,22.9905,47815.0
2018-06-04 14:10:00,28.05,28.07,28.04,28.05,88730.0,22.9905,23.0069,22.9823,22.9905,88730.0
2018-06-04 14:20:00,28.05,28.1,28.05,28.1,79211.0,22.9905,23.0315,22.9905,23.0315,79211.0
2018-06-04 14:30:00,28.1,28.14,28.1,28.12,102248.0,23.0315,23.0642,23.0315,23.0479,102248.0
2018-06-04 14:40:00,28.12,28.14,28.1,28.13,104219.0,23.0479,23.0642,23.0315,23.0561,104219.0
2018-06-04 14:50:00,28.12,28.13,28.1,28.13,45638.0,23.0479,23.0561,23.0315,23.0561,45638.0
2018-06-04 15:00:00,28.13,28.13,28.1,28.1,52000.0,23.0561,23.0561,23.0315,23.0315,52000.0
2018-06-04 15:10:00,28.1,28.13,28.1,28.11,130780.0,23.0315,23.0561,23.0315,23.0397,130780.0
2018-06-04 15:20:00,28.12,28.12,28.1,28.11,112993.0,23.0479,23.0479,23.0315,23.0397,112993.0
2018-06-04 15:30:00,28.12,28.14,28.1,28.11,199260.0,23.0479,23.0642,23.0315,23.0397,199260.0
2018-06-04 15:40:00,28.11,28.13,28.08,28.1,328232.0,23.0397,23.0561,23.0151,23.0315,328232.0
2018-06-04 15:50:00,28.1,28.14,28.1,28.12,576400.0,23.0315,23.0642,23.0315,23.0479,576400.0
2018-06-05 09:30:00,28.28,28.49,28.25,28.45,273139.0,23.179,23.3511,23.1544,23.3183,273139.0
2018-06-05 09:40:00,28.45,28.48,28.32,28.33,174838.0,23.3183,23.3429,23.2118,23.22,174838.0
2018-06-05 09:50:00,28.33,28.38,28.31,28.38,211623.0,23.22,23.261,23.2036,23.261,211623.0
2018-06-05 10:00:00,28.39,28.48,28.39,28.45,189108.0,23.2692,23.3429,23.2692,23.3183,189108.0
2018-06-05 10:10:00,28.44,28.46,28.41,28.46,198348.0,23.3101,23.3265,23.2855,23.3265,198348.0
2018-06-05 10:20:00,28.45,28.47,28.43,28.47,119340.0,23.3183,23.3347,23.3019,23.3347,119340.0
2018-06-05 10:30:00,28.47,28.51,28.41,28.43,231435.0,23.3347,23.3675,23.2855,23.3019,231435.0
2018-06-05 10:40:00,28.43,28.45,28.38,28.4,219088.0,23.3019,23.3183,23.261,23.2773,219088.0
2018-06-05 10:50:00,28.41,28.45,28.4,28.44,103170.0,23.2855,23.3183,23.2773,23.3101,103170.0
2018-06-05 11:00:00,28.43,28.44,28.37,28.38,207855.0,23.3019,23.3101,23.2528,23.261,207855.0
2018-06-05 11:10:00,28.37,28.41,28.37,28.39,70737.0,23.2528,23.2855,23.2528,23.2692,70737.0
2018-06-05 11:20:00,28.39,28.4,28.35,28.36,46603.0,23.2692,23.2773,23.2364,23.2446,46603.0
2018-06-05 11:30:00,28.36,28.37,28.33,28.34,110495.0,23.2446,23.2528,23.22,23.2282,110495.0
2018-06-05 11:40:00,28.33,28.35,28.31,28.35,120817.0,23.22,23.2364,23.2036,23.2364,120817.0
2018-06-05 11:50:00,28.35,28.41,28.34,28.41,154961.0,23.2364,23.2855,23.2282,23.2855,154961.0
2018-06-05 12:00:00,28.41,28.42,28.38,28.41,89929.0,23.2855,23.2937,23.261,23.2855,89929.0
2018-06-05 12:10:00,28.4,28.46,28.4,28.45,89198.0,23.2773,23.3265,23.2773,23.3183,89198.0
2018-06-05 12:20:00,28.46,28.5,28.43,28.5,159080.0,23.3265,23.3593,23.3019,23.3593,159080.0
2018-06-05 12:30:00,28.5,28.51,28.45,28.48,138282.0,23.3593,23.3675,23.3183,23.3429,138282.0
2018-06-05 12:40:00,28.47,28.49,28.45,28.46,40219.0,23.3347,23.3511,23.3183,23.3265,40219.0
2018-06-05 12:50:00,28.46,28.49,28.46,28.48,37448.0,23.3265,23.3511,23.3265,23.3429,37448.0
2018-06-05 13:00:00,28.47,28.54,28.47,28.54,86051.0,23.3347,23.3921,23.3347,23.3921,86051.0
2018-06-05 13:10:00,28.54,28.55,28.53,28.55,37218.0,23.3921,23.4003,23.3839,23.4003,37218.0
2018-06-05 13:20:00,28.55,28.58,28.54,28.57,169501.0,23.4003,23.4249,23.3921,23.4167,169501.0
2018-06-05 13:30:00,28.57,28.58,28.55,28.58,83700.0,23.4167,23.4249,23.4003,23.4249,83700.0
2018-06-05 13:40:00,28.58,28.59,28.54,28.59,74713.0,23.4249,23.4331,23.3921,23.4331,74713.0
2018-06-05 13:50:00,28.59,28.59,28.54,28.55,61665.0,23.4331,23.4331,23.3921,23.4003,61665.0
2018-06-05 14:00:00,28.55,28.57,28.53,28.56,99693.0,23.4003,23.4167,23.3839,23.4085,99693.0
2018-06-05 14:10:00,28.55,28.56,28.53,28.55,166327.0,23.4003,23.4085,23.3839,23.4003,166327.0
2018-06-05 14:20:00,28.56,28.56,28.54,28.55,69352.0,23.4085,23.4085,23.3921,23.4003,69352.0
2018-06-05 14:30:00,28.55,28.58,28.55,28.57,56439.0,23.4003,23.4249,23.4003,23.4167,56439.0
2018-06-05 14:40:00,28.57,28.61,28.57,28.59,87551.0,23.4167,23.4495,23.4167,23.4331,87551.0
2018-06-05 14:50:00,28.59,28.59,28.55,28.55,58073.0,23.4331,23.4331,23.4003,23.4003,58073.0
2018-06-05 15:00:00,28.55,28.56,28.52,28.55,97375.0,23.4003,23.4085,23.3757,23.4003,97375.0
2018-06-05 15:10:00,28.55,28.56,28.53,28.55,71312.0,23.4003,23.4085,23.3839,23.4003,71312.0
2018-06-05 15:20:00,28.55,28.58,28.52,28.55,154571.0,23.4003,23.4249,23.3757,23.4003,154571.0
2018-06-05 15:30:00,28.55,28.56,28.54,28.55,100424.0,23.4003,23.4085,23.3921,23.4003,100424.0
2018-06-05 15:40:00,28.55,28.57,28.52,28.56,347640.0,23.4003,23.4167,23.3757,23.4085,347640.0
2018-06-05 15:50:00,28.55,28.58,28.54,28.57,559043.0,23.4003,23.4249,23.3921,23.4167,559043.0
2018-06-06 09:30:00,28.71,28.78,28.66,28.66,214771.0,23.5314,23.5888,23.4905,23.4905,214771.0
2018-06-06 09:40:00,28.67,28.72,28.62,28.63,120997.0,23.4986,23.5396,23.4577,23.4659,120997.0
2018-06-06 09:50:00,28.63,28.66,28.61,28.65,134144.0,23.4659,23.4905,23.4495,23.4823,134144.0
2018-06-06 10:00:00,28.65,28.65,28.57,28.58,155302.0,23.4823,23.4823,23.4167,23.4249,155302.0
2018-06-06 10:10:00,28.58,28.64,28.52,28.58,215726.0,23.4249,23.4741,23.3757,23.4249,215726.0
2018-06-06 10:20:00,28.58,28.58,28.48,28.48,214768.0,23.4249,23.4249,23.3429,23.3429,214768.0
2018-06-06 10:30:00,28.48,28.56,28.47,28.55,89847.0,23.3429,23.4085,23.3347,23.4003,89847.0
2018-06-06 10:40:00,28.55,28.57,28.52,28.54,117718.0,23.4003,23.4167,23.3757,23.3921,117718.0
2018-06-06 10:50:00,28.54,28.58,28.54,28.58,62449.0,23.3921,23.4249,23.3921,23.4249,62449.0
2018-06-06 11:00:00,28.58,28.62,28.57,28.6,95110.0,23.4249,23.4577,23.4167,23.4413,95110.0
2018-06-06 11:10:00,28.6,28.61,28.57,28.61,53421.0,23.4413,23.4495,23.4167,23.4495,53421.0
2018-06-06 11:20:00,28.6,28.61,28.59,28.61,53870.0,23.4413,23.4495,23.4331,23.4495,53870.0
2018-06-06 11:30:00,28.61,28.62,28.59,28.61,80935.0,23.4495,23.4577,23.4331,23.4495,80935.0
2018-06-06 11:40:00,28.61,28.65,28.6,28.63,89689.0,23.4495,23.4823,23.4413,23.4659,89689.0
2018-06-06 11:50:00,28.62,28.63,28.57,28.61,73358.0,23.4577,23.4659,23.4167,23.4495,73358.0
2018-06-06 12:00:00,28.61,28.65,28.58,28.65,104746.0,23.4495,23.4823,23.4249,23.4823,104746.0
2018-06-06 12:10:00,28.65,28.69,28.65,28.66,56954.0,23.4823,23.515,23.4823,23.4905,56954.0
2018-06-06 12:20:00,28.66,28.69,28.64,28.65,93106.0,23.4905,23.515,23.4741,23.4823,93106.0
2018-06-06 12:30:00,28.64,28.67,28.64,28.66,32932.0,23.4741,23.4986,23.4741,23.4905,32932.0
2018-06-06 12:40:00,28.65,28.66,28.64,28.66,30390.0,23.4823,23.4905,23.4741,23.4905,30390.0
2018-06-06 12:50:00,28.65,28.66,28.64,28.65,35308.0,23.4823,23.4905,23.4741,23.4823,35308.0
2018-06-06 13:00:00,28.65,28.66,28.64,28.64,21894.0,23.4823,23.4905,23.4741,23.4741,21894.0
2018-06-06 13:10:00,28.64,28.71,28.64,28.7,65472.0,23.4741,23.5314,23.4741,23.5232,65472.0
2018-06-06 13:20:00,28.69,28.72,28.68,28.69,39516.0,23.515,23.5396,23.5068,23.515,39516.0
2018-06-06 13:30:00,28.69,28.71,28.68,28.71,32351.0,23.515,23.5314,23.5068,23.5314,32351.0
2018-06-06 13:40:00,28.7,28.75,28.7,28.74,80310.0,23.5232,23.5642,23.5232,23.556,80310.0
2018-06-06 13:50:00,28.75,28.75,28.71,28.71,82940.0,23.5642,23.5642,23.5314,23.5314,82940.0
2018-06-06 14:00:00,28.71,28.73,28.69,28.73,60483.0,23.5314,23.5478,23.515,23.5478,60483.0
2018-06-06 14:10:00,28.73,28.74,28.72,28.73,42270.0,23.5478,23.556,23.5396,23.5478,42270.0
2018-06-06 14:20:00,28.73,28.74,28.72,28.74,53402.0,23.5478,23.556,23.5396,23.556,53402.0
2018-06-06 14:30:00,28.73,28.78,28.73,28.78,81738.0,23.5478,23.5888,23.5478,23.5888,81738.0
2018-06-06 14:40:00,28.78,28.82,28.77,28.82,90150.0,23.5888,23.6216,23.5806,23.6216,90150.0
2018-06-06 14:50:00,28.82,28.82,28.79,28.8,100028.0,23.6216,23.6216,23.597,23.6052,100028.0
2018-06-06 15:00:00,28.8,28.81,28.79,28.8,110446.0,23.6052,23.6134,23.597,23.6052,110446.0
2018-06-06 15:10:00,28.8,28.84,28.79,28.82,101499.0,23.6052,23.638,23.597,23.6216,101499.0
2018-06-06 15:20:00,28.82,28.83,28.79,28.8,116872.0,23.6216,23.6298,23.597,23.6052,116872.0
2018-06-06 15:30:00,28.8,28.83,28.79,28.8,215826.0,23.6052,23.6298,23.597,23.6052,215826.0
2018-06-06 15:40:00,28.8,28.87,28.8,28.87,379329.0,23.6052,23.6626,23.6052,23.6626,379329.0
2018-06-06 15:50:00,28.87,28.91,28.85,28.91,645835.0,23.6626,23.6954,23.6462,23.6954,645835.0
2018-06-07 09:30:00,28.88,28.97,28.82,28.91,104953.0,23.6708,23.7445,23.6216,23.6954,104953.0
2018-06-07 09:40:00,28.92,28.99,28.9,28.98,77642.0,23.7036,23.7609,23.6872,23.7527,77642.0
2018-06-07 09:50:00,28.97,28.98,28.92,28.92,57533.0,23.7445,23.7527,23.7036,23.7036,57533.0
2018-06-07 10:00:00,28.92,29.0,28.91,28.95,78341.0,23.7036,23.7691,23.6954,23.7281,78341.0
2018-06-07 10:10:00,28.95,28.96,28.92,28.96,89336.0,23.7281,23.7363,23.7036,23.7363,89336.0
2018-06-07 10:20:00,28.96,28.97,28.94,28.94,83263.0,23.7363,23.7445,23.7199,23.7199,83263.0
2018-06-07 10:30:00,28.94,28.95,28.86,28.88,111164.0,23.7199,23.7281,23.6544,23.6708,111164.0
2018-06-07 10:40:00,28.87,28.9,28.83,28.86,51071.0,23.6626,23.6872,23.6298,23.6544,51071.0
2018-06-07 10:50:00,28.85,28.88,28.83,28.87,89536.0,23.6462,23.6708,23.6298,23.6626,89536.0
2018-06-07 11:00:00,28.87,28.89,28.85,28.88,111495.0,23.6626,23.679,23.6462,23.6708,111495.0
2018-06-07 11:10:00,28.89,28.92,28.88,28.9,112347.0,23.679,23.7036,23.6708,23.6872,112347.0
2018-06-07 11:20:00,28.9,28.9,28.85,28.86,44770.0,23.6872,23.6872,23.6462,23.6544,44770.0
2018-06-07 11:30:00,28.86,28.86,28.78,28.8,74938.0,23.6544,23.6544,23.5888,23.6052,74938.0
2018-06-07 11:40:00,28.81,28.83,28.77,28.77,90245.0,23.6134,23.6298,23.5806,23.5806,90245.0
2018-06-07 11:50:00,28.77,28.77,28.72,28.74,132569.0,23.5806,23.5806,23.5396,23.556,132569.0
2018-06-07 12:00:00,28.73,28.74,28.68,28.69,102187.0,23.5478,23.556,23.5068,23.515,102187.0
2018-06-07 12:10:00,28.7,28.74,28.68,28.7,90790.0,23.5232,23.556,23.5068,23.5232,90790.0
2018-06-07 12:20:00,28.7,28.72,28.69,28.7,28779.0,23.5232,23.5396,23.515,23.5232,28779.0
2018-06-07 12:30:00,28.7,28.72,28.69,28.7,70847.0,23.5232,23.5396,23.515,23.5232,70847.0
2018-06-07 12:40:00,28.7,28.76,28.69,28.73,104890.0,23.5232,23.5724,23.515,23.5478,104890.0
2018-06-07 12:50:00,28.74,28.75,28.7,28.73,58601.0,23.556,23.5642,23.5232,23.5478,58601.0
2018-06-07 13:00:00,28.73,28.73,28.7,28.71,26372.0,23.5478,23.5478,23.5232,23.5314,26372.0
2018-06-07 13:10:00,28.7,28.71,28.64,28.67,43550.0,23.5232,23.5314,23.4741,23.4986,43550.0
2018-06-07 13:20:00,28.67,28.68,28.64,28.67,63699.0,23.4986,23.5068,23.4741,23.4986,63699.0
2018-06-07 13:30:00,28.67,28.7,28.61,28.63,81567.0,23.4986,23.5232,23.4495,23.4659,81567.0
2018-06-07 13:40:00,28.63,28.73,28.61,28.73,92243.0,23.4659,23.5478,23.4495,23.5478,92243.0
2018-06-07 13:50:00,28.72,28.73,28.65,28.67,38571.0,23.5396,23.5478,23.4823,23.4986,38571.0
2018-06-07 14:00:00,28.67,28.7,28.64,28.69,63265.0,23.4986,23.5232,23.4741,23.515,63265.0
2018-06-07 14:10:00,28.69,28.75,28.67,28.74,69965.0,23.515,23.5642,23.4986,23.556,69965.0
2018-06-07 14:20:00,28.73,28.74,28.7,28.72,55248.0,23.5478,23.556,23.5232,23.5396,55248.0
2018-06-07 14:30:00,28.73,28.78,28.73,28.77,62702.0,23.5478,23.5888,23.5478,23.5806,62702.0
2018-06-07 14:40:00,28.77,28.79,28.75,28.78,100176.0,23.5806,23.597,23.5642,23.5888,100176.0
2018-06-07 14:50:00,28.78,28.82,28.78,28.79,47220.0,23.5888,23.6216,23.5888,23.597,47220.0
2018-06-07 15:00:00,28.78,28.79,28.73,28.74,55564.0,23.5888,23.597,23.5478,23.556,55564.0
2018-06-07 15:10:00,28.74,28.75,28.72,28.74,54215.0,23.556,23.5642,23.5396,23.556,54215.0
2018-06-07 15:20:00,28.74,28.79,28.73,28.78,85791.0,23.556,23.597,23.5478,23.5888,85791.0
2018-06-07 15:30:00,28.78,28.83,28.78,28.8,122298.0,23.5888,23.6298,23.5888,23.6052,122298.0
2018-06-07 15:40:00,28.8,28.83,28.78,28.8,240964.0,23.6052,23.6298,23.5888,23.6052,240964.0
2018-06-07 15:50:00,28.8,28.84,28.8,28.82,652834.0,23.6052,23.638,23.6052,23.6216,652834.0
2018-06-08 09:30:00,28.72,28.77,28.65,28.75,113671.0,23.5396,23.5806,23.4823,23.5642,113671.0
2018-06-08 09:40:00,28.74,28.76,28.7,28.7,52045.0,23.556,23.5724,23.5232,23.5232,52045.0
2018-06-08 09:50:00,28.69,28.73,28.68,28.73,97171.0,23.515,23.5478,23.5068,23.5478,97171.0
2018-06-08 10:00:00,28.72,28.79,28.72,28.75,51710.0,23.5396,23.597,23.5396,23.5642,51710.0
2018-06-08 10:10:00,28.74,28.75,28.68,28.69,71466.0,23.556,23.5642,23.5068,23.515,71466.0
2018-06-08 10:20:00,28.69,28.73,28.67,28.7,70134.0,23.515,23.5478,23.4986,23.5232,70134.0
2018-06-08 10:30:00,28.7,28.72,28.68,28.68,98450.0,23.5232,23.5396,23.5068,23.5068,98450.0
2018-06-08 10:40:00,28.69,28.69,28.66,28.69,38059.0,23.515,23.515,23.4905,23.515,38059.0
2018-06-08 10:50:00,28.69,28.74,28.68,28.71,45746.0,23.515,23.556,23.5068,23.5314,45746.0
2018-06-08 11:00:00,28.7,28.75,28.68,28.73,46680.0,23.5232,23.5642,23.5068,23.5478,46680.0
2018-06-08 11:10:00,28.72,28.73,28.7,28.71,48579.0,23.5396,23.5478,23.5232,23.5314,48579.0
2018-06-08 11:20:00,28.72,28.72,28.68,28.71,106480.0,23.5396,23.5396,23.5068,23.5314,106480.0
2018-06-08 11:30:00,28.72,28.72,28.63,28.66,106073.0,23.5396,23.5396,23.4659,23.4905,106073.0
2018-06-08 11:40:00,28.66,28.69,28.64,28.65,112811.0,23.4905,23.515,23.4741,23.4823,112811.0
2018-06-08 11:50:00,28.65,28.67,28.63,28.66,118130.0,23.4823,23.4986,23.4659,23.4905,118130.0
2018-06-08 12:00:00,28.67,28.69,28.67,28.68,48301.0,23.4986,23.515,23.4986,23.5068,48301.0
2018-06-08 12:10:00,28.67,28.68,28.67,28.67,29173.0,23.4986,23.5068,23.4986,23.4986,29173.0
2018-06-08 12:20:00,28.67,28.75,28.67,28.75,78942.0,23.4986,23.5642,23.4986,23.5642,78942.0
2018-06-08 12:30:00,28.75,28.8,28.74,28.8,44633.0,23.5642,23.6052,23.556,23.6052,44633.0
2018-06-08 12:40:00,28.79,28.8,28.76,28.77,51164.0,23.597,23.6052,23.5724,23.5806,51164.0
2018-06-08 12:50:00,28.76,28.81,28.76,28.8,48784.0,23.5724,23.6134,23.5724,23.6052,48784.0
2018-06-08 13:00:00,28.79,28.8,28.76,28.77,48884.0,23.597,23.6052,23.5724,23.5806,48884.0
2018-06-08 13:10:00,28.78,28.79,28.74,28.75,39570.0,23.5888,23.597,23.556,23.5642,39570.0
2018-06-08 13:20:00,28.76,28.76,28.75,28.76,18427.0,23.5724,23.5724,23.5642,23.5724,18427.0
2018-06-08 13:30:00,28.76,28.81,28.75,28.77,52079.0,23.5724,23.6134,23.5642,23.5806,52079.0
2018-06-08 13:40:00,28.77,28.78,28.75,28.75,42100.0,23.5806,23.5888,23.5642,23.5642,42100.0
2018-06-08 13:50:00,28.75,28.76,28.69,28.73,89237.0,23.5642,23.5724,23.515,23.5478,89237.0
2018-06-08 14:00:00,28.73,28.74,28.72,28.74,40003.0,23.5478,23.556,23.5396,23.556,40003.0
2018-06-08 14:10:00,28.74,28.79,28.73,28.76,35435.0,23.556,23.597,23.5478,23.5724,35435.0
2018-06-08 14:20:00,28.76,28.77,28.74,28.76,36764.0,23.5724,23.5806,23.556,23.5724,36764.0
2018-06-08 14:30:00,28.76,28.77,28.74,28.74,52938.0,23.5724,23.5806,23.556,23.556,52938.0
2018-06-08 14:40:00,28.75,28.78,28.75,28.76,30166.0,23.5642,23.5888,23.5642,23.5724,30166.0
2018-06-08 14:50:00,28.76,28.77,28.72,28.73,48802.0,23.5724,23.5806,23.5396,23.5478,48802.0
2018-06-08 15:00:00,28.74,28.75,28.71,28.72,90822.0,23.556,23.5642,23.5314,23.5396,90822.0
2018-06-08 15:10:00,28.71,28.73,28.67,28.68,147315.0,23.5314,23.5478,23.4986,23.5068,147315.0
2018-06-08 15:20:00,28.69,28.73,28.68,28.71,125256.0,23.515,23.5478,23.5068,23.5314,125256.0
2018-06-08 15:30:00,28.71,28.73,28.69,28.72,143521.0,23.5314,23.5478,23.515,23.5396,143521.0
2018-06-08 15:40:00,28.71,28.75,28.7,28.74,182387.0,23.5314,23.5642,23.5232,23.556,182387.0
2018-06-08 15:50:00,28.74,28.77,28.74,28.75,432467.0,23.556,23.5806,23.556,23.5642,432467.0
2018-06-11 09:30:00,28.72,28.79,28.68,28.77,85284.0,23.5396,23.597,23.5068,23.5806,85284.0
2018-06-11 09:40:00,28.77,28.81,28.75,28.81,44559.0,23.5806,23.6134,23.5642,23.6134,44559.0
2018-06-11 09:50:00,28.81,28.82,28.77,28.78,61008.0,23.6134,23.6216,23.5806,23.5888,61008.0
2018-06-11 10:00:00,28.78,28.82,28.77,28.8,62130.0,23.5888,23.6216,23.5806,23.6052,62130.0
2018-06-11 10:10:00,28.81,28.87,28.76,28.76,97707.0,23.6134,23.6626,23.5724,23.5724,97707.0
2018-06-11 10:20:00,28.76,28.76,28.71,28.71,54506.0,23.5724,23.5724,23.5314,23.5314,54506.0
2018-06-11 10:30:00,28.71,28.73,28.7,28.72,44673.0,23.5314,23.5478,23.5232,23.5396,44673.0
2018-06-11 10:40:00,28.72,28.73,28.69,28.71,49705.0,23.5396,23.5478,23.515,23.5314,49705.0
2018-06-11 10:50:00,28.71,28.71,28.67,28.69,42521.0,23.5314,23.5314,23.4986,23.515,42521.0
2018-06-11 11:00:00,28.69,28.74,28.68,28.73,65025.0,23.515,23.556,23.5068,23.5478,65025.0
2018-06-11 11:10:00,28.73,28.73,28.7,28.71,33753.0,23.5478,23.5478,23.5232,23.5314,33753.0
2018-06-11 11:20:00,28.71,28.72,28.7,28.71,27287.0,23.5314,23.5396,23.5232,23.5314,27287.0
2018-06-11 11:30:00,28.71,28.75,28.68,28.72,53080.0,23.5314,23.5642,23.5068,23.5396,53080.0
2018-06-11 11:40:00,28.73,28.75,28.71,28.73,37445.0,23.5478,23.5642,23.5314,23.5478,37445.0
2018-06-11 11:50:00,28.73,28.83,28.72,28.81,78911.0,23.5478,23.6298,23.5396,23.6134,78911.0
2018-06-11 12:00:00,28.8,28.82,28.76,28.79,57346.0,23.6052,23.6216,23.5724,23.597,57346.0
2018-06-11 12:10:00,28.79,28.79,28.75,28.76,40309.0,23.597,23.597,23.5642,23.5724,40309.0
2018-06-11 12:20:00,28.77,28.8,28.76,28.8,30864.0,23.5806,23.6052,23.5724,23.6052,30864.0
2018-06-11 12:30:00,28.8,28.8,28.78,28.78,36911.0,23.6052,23.6052,23.5888,23.5888,36911.0
2018-06-11 12:40:00,28.78,28.83,28.78,28.81,108739.0,23.5888,23.6298,23.5888,23.6134,108739.0
2018-06-11 12:50:00,28.81,28.81,28.78,28.79,64339.0,23.6134,23.6134,23.5888,23.597,64339.0
2018-06-11 13:00:00,28.78,28.8,28.76,28.8,44776.0,23.5888,23.6052,23.5724,23.6052,44776.0
2018-06-11 13:10:00,28.8,28.83,28.79,28.8,29535.0,23.6052,23.6298,23.597,23.6052,29535.0
2018-06-11 13:20:00,28.8,28.81,28.79,28.8,27315.0,23.6052,23.6134,23.597,23.6052,27315.0
2018-06-11 13:30:00,28.8,28.81,28.79,28.8,22589.0,23.6052,23.6134,23.597,23.6052,22589.0
2018-06-11 13:40:00,28.8,28.81,28.78,28.8,40053.0,23.6052,23.6134,23.5888,23.6052,40053.0
2018-06-11 13:50:00,28.8,28.81,28.79,28.8,21804.0,23.6052,23.6134,23.597,23.6052,21804.0
2018-06-11 14:00:00,28.8,28.8,28.76,28.76,33290.0,23.6052,23.6052,23.5724,23.5724,33290.0
2018-06-11 14:10:00,28.77,28.77,28.74,28.74,35254.0,23.5806,23.5806,23.556,23.556,35254.0
2018-06-11 14:20:00,28.74,28.79,28.74,28.79,53177.0,23.556,23.597,23.556,23.597,53177.0
2018-06-11 14:30:00,28.79,28.8,28.77,28.79,47209.0,23.597,23.6052,23.5806,23.597,47209.0
2018-06-11 14:40:00,28.79,28.8,28.78,28.8,31025.0,23.597,23.6052,23.5888,23.6052,31025.0
2018-06-11 14:50:00,28.8,28.81,28.78,28.8,83955.0,23.6052,23.6134,23.5888,23.6052,83955.0
2018-06-11 15:00:00,28.8,28.87,28.8,28.87,108957.0,23.6052,23.6626,23.6052,23.6626,108957.0
2018-06-11 15:10:00,28.87,28.9,28.87,28.9,82646.0,23.6626,23.6872,23.6626,23.6872,82646.0
2018-06-11 15:20:00,28.9,28.91,28.87,28.88,85883.0,23.6872,23.6954,23.6626,23.6708,85883.0
2018-06-11 15:30:00,28.88,28.88,28.85,28.85,91562.0,23.6708,23.6708,23.6462,23.6462,91562.0
2018-06-11 15:40:00,28.85,28.88,28.83,28.88,163772.0,23.6462,23.6708,23.6298,23.6708,163772.0
2018-06-11 15:50:00,28.87,28.88,28.83,28.84,353406.0,23.6626,23.6708,23.6298,23.638,353406.0
2018-06-12 09:30:00,28.87,28.87,28.7,28.7,72430.0,23.6626,23.6626,23.5232,23.5232,72430.0
2018-06-12 09:40:00,28.7,28.72,28.68,28.7,63931.0,23.5232,23.5396,23.5068,23.5232,63931.0
2018-06-12 09:50:00,28.7,28.72,28.65,28.66,60157.0,23.5232,23.5396,23.4823,23.4905,60157.0
2018-06-12 10:00:00,28.66,28.66,28.57,28.57,68252.0,23.4905,23.4905,23.4167,23.4167,68252.0
2018-06-12 10:10:00,28.57,28.58,28.55,28.55,68896.0,23.4167,23.4249,23.4003,23.4003,68896.0
2018-06-12 10:20:00,28.55,28.56,28.5,28.52,85786.0,23.4003,23.4085,23.3593,23.3757,85786.0
2018-06-12 10:30:00,28.52,28.54,28.49,28.52,99893.0,23.3757,23.3921,23.3511,23.3757,99893.0
2018-06-12 10:40:00,28.52,28.55,28.5,28.5,48653.0,23.3757,23.4003,23.3593,23.3593,48653.0
2018-06-12 10:50:00,28.51,28.54,28.48,28.54,47314.0,23.3675,23.3921,23.3429,23.3921,47314.0
2018-06-12 11:00:00,28.54,28.56,28.5,28.5,46186.0,23.3921,23.4085,23.3593,23.3593,46186.0
2018-06-12 11:10:00,28.51,28.51,28.44,28.45,79190.0,23.3675,23.3675,23.3101,23.3183,79190.0
2018-06-12 11:20:00,28.45,28.47,28.44,28.46,94045.0,23.3183,23.3347,23.3101,23.3265,94045.0
2018-06-12 11:30:00,28.46,28.48,28.45,28.48,46352.0,23.3265,23.3429,23.3183,23.3429,46352.0
2018-06-12 11:40:00,28.48,28.55,28.48,28.54,40281.0,23.3429,23.4003,23.3429,23.3921,40281.0
2018-06-12 11:50:00,28.54,28.58,28.54,28.56,51110.0,23.3921,23.4249,23.3921,23.4085,51110.0
2018-06-12 12:00:00,28.55,28.57,28.54,28.54,41285.0,23.4003,23.4167,23.3921,23.3921,41285.0
2018-06-12 12:10:00,28.54,28.58,28.54,28.58,29422.0,23.3921,23.4249,23.3921,23.4249,29422.0
2018-06-12 12:20:00,28.57,28.61,28.57,28.59,52473.0,23.4167,23.4495,23.4167,23.4331,52473.0
2018-06-12 12:30:00,28.59,28.6,28.56,28.57,40690.0,23.4331,23.4413,23.4085,23.4167,40690.0
2018-06-12 12:40:00,28.57,28.57,28.54,28.55,44600.0,23.4167,23.4167,23.3921,23.4003,44600.0
2018-06-12 12:50:00,28.55,28.59,28.54,28.57,38147.0,23.4003,23.4331,23.3921,23.4167,38147.0
2018-06-12 13:00:00,28.58,28.62,28.57,28.61,31076.0,23.4249,23.4577,23.4167,23.4495,31076.0
2018-06-12 13:10:00,28.61,28.62,28.59,28.59,34031.0,23.4495,23.4577,23.4331,23.4331,34031.0
2018-06-12 13:20:00,28.59,28.62,28.59,28.6,26233.0,23.4331,23.4577,23.4331,23.4413,26233.0
2018-06-12 13:30:00,28.61,28.63,28.59,28.6,32510.0,23.4495,23.4659,23.4331,23.4413,32510.0
2018-06-12 13:40:00,28.6,28.61,28.58,28.59,26104.0,23.4413,23.4495,23.4249,23.4331,26104.0
2018-06-12 13:50:00,28.59,28.62,28.58,28.62,42270.0,23.4331,23.4577,23.4249,23.4577,42270.0
2018-06-12 14:00:00,28.62,28.62,28.58,28.59,86520.0,23.4577,23.4577,23.4249,23.4331,86520.0
2018-06-12 14:10:00,28.59,28.59,28.57,28.58,31099.0,23.4331,23.4331,23.4167,23.4249,31099.0
2018-06-12 14:20:00,28.57,28.57,28.55,28.57,85044.0,23.4167,23.4167,23.4003,23.4167,85044.0
2018-06-12 14:30:00,28.57,28.59,28.56,28.59,86243.0,23.4167,23.4331,23.4085,23.4331,86243.0
2018-06-12 14:40:00,28.59,28.6,28.56,28.57,53881.0,23.4331,23.4413,23.4085,23.4167,53881.0
2018-06-12 14:50:00,28.57,28.59,28.55,28.57,54030.0,23.4167,23.4331,23.4003,23.4167,54030.0
2018-06-12 15:00:00,28.57,28.62,28.56,28.6,64404.0,23.4167,23.4577,23.4085,23.4413,64404.0
2018-06-12 15:10:00,28.61,28.61,28.59,28.59,57582.0,23.4495,23.4495,23.4331,23.4331,57582.0
2018-06-12 15:20:00,28.6,28.61,28.58,28.6,54045.0,23.4413,23.4495,23.4249,23.4413,54045.0
2018-06-12 15:30:00,28.61,28.65,28.6,28.65,87801.0,23.4495,23.4823,23.4413,23.4823,87801.0
2018-06-12 15:40:00,28.65,28.67,28.61,28.61,138673.0,23.4823,23.4986,23.4495,23.4495,138673.0
2018-06-12 15:50:00,28.62,28.64,28.59,28.61,318633.0,23.4577,23.4741,23.4331,23.4495,318633.0
2018-06-13 09:30:00,28.63,28.63,28.46,28.5,67747.0,23.4659,23.4659,23.3265,23.3593,67747.0
2018-06-13 09:40:00,28.51,28.57,28.49,28.57,59325.0,23.3675,23.4167,23.3511,23.4167,59325.0
2018-06-13 09:50:00,28.57,28.57,28.48,28.51,83841.0,23.4167,23.4167,23.3429,23.3675,83841.0
2018-06-13 10:00:00,28.52,28.57,28.51,28.54,34199.0,23.3757,23.4167,23.3675,23.3921,34199.0
2018-06-13 10:10:00,28.55,28.58,28.53,28.58,32980.0,23.4003,23.4249,23.3839,23.4249,32980.0
2018-06-13 10:20:00,28.58,28.6,28.56,28.59,58817.0,23.4249,23.4413,23.4085,23.4331,58817.0
2018-06-13 10:30:00,28.59,28.59,28.55,28.56,37891.0,23.4331,23.4331,23.4003,23.4085,37891.0
2018-06-13 10:40:00,28.55,28.56,28.53,28.55,32410.0,23.4003,23.4085,23.3839,23.4003,32410.0
2018-06-13 10:50:00,28.55,28.58,28.55,28.57,46419.0,23.4003,23.4249,23.4003,23.4167,46419.0
2018-06-13 11:00:00,28.58,28.61,28.57,28.61,27413.0,23.4249,23.4495,23.4167,23.4495,27413.0
2018-06-13 11:10:00,28.61,28.61,28.59,28.6,30827.0,23.4495,23.4495,23.4331,23.4413,30827.0
2018-06-13 11:20:00,28.6,28.61,28.58,28.61,34428.0,23.4413,23.4495,23.4249,23.4495,34428.0
2018-06-13 11:30:00,28.61,28.62,28.6,28.61,46754.0,23.4495,23.4577,23.4413,23.4495,46754.0
2018-06-13 11:40:00,28.61,28.61,28.59,28.61,32458.0,23.4495,23.4495,23.4331,23.4495,32458.0
2018-06-13 11:50:00,28.61,28.65,28.6,28.65,86168.0,23.4495,23.4823,23.4413,23.4823,86168.0
2018-06-13 12:00:00,28.65,28.65,28.6,28.62,61492.0,23.4823,23.4823,23.4413,23.4577,61492.0
2018-06-13 12:10:00,28.62,28.63,28.61,28.62,23917.0,23.4577,23.4659,23.4495,23.4577,23917.0
2018-06-13 12:20:00,28.61,28.63,28.61,28.63,14589.0,23.4495,23.4659,23.4495,23.4659,14589.0
2018-06-13 12:30:00,28.62,28.63,28.62,28.63,18378.0,23.4577,23.4659,23.4577,23.4659,18378.0
2018-06-13 12:40:00,28.63,28.64,28.62,28.64,15977.0,23.4659,23.4741,23.4577,23.4741,15977.0
2018-06-13 12:50:00,28.64,28.64,28.62,28.63,27160.0,23.4741,23.4741,23.4577,23.4659,27160.0
2018-06-13 13:00:00,28.62,28.63,28.59,28.61,68427.0,23.4577,23.4659,23.4331,23.4495,68427.0
2018-06-13 13:10:00,28.62,28.62,28.6,28.61,42820.0,23.4577,23.4577,23.4413,23.4495,42820.0
2018-06-13 13:20:00,28.61,28.61,28.59,28.6,26059.0,23.4495,23.4495,23.4331,23.4413,26059.0
2018-06-13 13:30:00,28.6,28.61,28.59,28.6,35297.0,23.4413,23.4495,23.4331,23.4413,35297.0
2018-06-13 13:40:00,28.6,28.61,28.6,28.61,17101.0,23.4413,23.4495,23.4413,23.4495,17101.0
2018-06-13 13:50:00,28.61,28.63,28.6,28.63,40366.0,23.4495,23.4659,23.4413,23.4659,40366.0
2018-06-13 14:00:00,28.63,28.63,28.55,28.55,83873.0,23.4659,23.4659,23.4003,23.4003,83873.0
2018-06-13 14:10:00,28.55,28.61,28.54,28.58,54382.0,23.4003,23.4495,23.3921,23.4249,54382.0
2018-06-13 14:20:00,28.59,28.59,28.55,28.56,74887.0,23.4331,23.4331,23.4003,23.4085,74887.0
2018-06-13 14:30:00,28.55,28.59,28.53,28.58,67353.0,23.4003,23.4331,23.3839,23.4249,67353.0
2018-06-13 14:40:00,28.59,28.61,28.56,28.58,60335.0,23.4331,23.4495,23.4085,23.4249,60335.0
2018-06-13 14:50:00,28.57,28.63,28.57,28.63,71175.0,23.4167,23.4659,23.4167,23.4659,71175.0
2018-06-13 15:00:00,28.63,28.68,28.62,28.65,65076.0,23.4659,23.5068,23.4577,23.4823,65076.0
2018-06-13 15:10:00,28.66,28.67,28.63,28.64,80352.0,23.4905,23.4986,23.4659,23.4741,80352.0
2018-06-13 15:20:00,28.64,28.66,28.62,28.64,129763.0,23.4741,23.4905,23.4577,23.4741,129763.0
2018-06-13 15:30:00,28.64,28.65,28.62,28.63,100947.0,23.4741,23.4823,23.4577,23.4659,100947.0
2018-06-13 15:40:00,28.62,28.64,28.62,28.62,176802.0,23.4577,23.4741,23.4577,23.4577,176802.0
2018-06-13 15:50:00,28.62,28.63,28.58,28.6,402751.0,23.4577,23.4659,23.4249,23.4413,402751.0
2018-06-14 09:30:00,28.7,28.74,28.59,28.6,109880.0,23.5232,23.556,23.4331,23.4413,109880.0
2018-06-14 09:40:00,28.6,28.72,28.59,28.71,60240.0,23.4413,23.5396,23.4331,23.5314,60240.0
2018-06-14 09:50:00,28.71,28.82,28.69,28.8,83815.0,23.5314,23.6216,23.515,23.6052,83815.0
2018-06-14 10:00:00,28.81,28.9,28.81,28.88,51419.0,23.6134,23.6872,23.6134,23.6708,51419.0
2018-06-14 10:10:00,28.89,28.95,28.84,28.85,203046.0,23.679,23.7281,23.638,23.6462,203046.0
2018-06-14 10:20:00,28.85,28.85,28.81,28.84,42653.0,23.6462,23.6462,23.6134,23.638,42653.0
2018-06-14 10:30:00,28.83,28.83,28.76,28.77,38842.0,23.6298,23.6298,23.5724,23.5806,38842.0
2018-06-14 10:40:00,28.77,28.77,28.73,28.74,47677.0,23.5806,23.5806,23.5478,23.556,47677.0
2018-06-14 10:50:00,28.73,28.74,28.68,28.69,39589.0,23.5478,23.556,23.5068,23.515,39589.0
2018-06-14 11:00:00,28.68,28.68,28.62,28.65,37345.0,23.5068,23.5068,23.4577,23.4823,37345.0
2018-06-14 11:10:00,28.66,28.66,28.64,28.64,27257.0,23.4905,23.4905,23.4741,23.4741,27257.0
2018-06-14 11:20:00,28.64,28.71,28.63,28.69,64681.0,23.4741,23.5314,23.4659,23.515,64681.0
2018-06-14 11:30:00,28.69,28.76,28.69,28.76,50826.0,23.515,23.5724,23.515,23.5724,50826.0
2018-06-14 11:40:00,28.76,28.78,28.74,28.76,42785.0,23.5724,23.5888,23.556,23.5724,42785.0
2018-06-14 11:50:00,28.76,28.79,28.75,28.79,25011.0,23.5724,23.597,23.5642,23.597,25011.0
2018-06-14 12:00:00,28.78,28.84,28.77,28.84,77619.0,23.5888,23.638,23.5806,23.638,77619.0
2018-06-14 12:10:00,28.84,28.86,28.83,28.84,32646.0,23.638,23.6544,23.6298,23.638,32646.0
2018-06-14 12:20:00,28.84,28.86,28.84,28.86,33232.0,23.638,23.6544,23.638,23.6544,33232.0
2018-06-14 12:30:00,28.86,28.89,28.85,28.85,49244.0,23.6544,23.679,23.6462,23.6462,49244.0
2018-06-14 12:40:00,28.86,28.86,28.83,28.84,33806.0,23.6544,23.6544,23.6298,23.638,33806.0
2018-06-14 12:50:00,28.84,28.85,28.82,28.83,31206.0,23.638,23.6462,23.6216,23.6298,31206.0
2018-06-14 13:00:00,28.83,28.85,28.82,28.85,18392.0,23.6298,23.6462,23.6216,23.6462,18392.0
2018-06-14 13:10:00,28.84,28.84,28.8,28.83,30164.0,23.638,23.638,23.6052,23.6298,30164.0
2018-06-14 13:20:00,28.83,28.91,28.82,28.9,57751.0,23.6298,23.6954,23.6216,23.6872,57751.0
2018-06-14 13:30:00,28.9,28.91,28.88,28.89,33667.0,23.6872,23.6954,23.6708,23.679,33667.0
2018-06-14 13:40:00,28.88,28.91,28.87,28.87,32021.0,23.6708,23.6954,23.6626,23.6626,32021.0
2018-06-14 13:50:00,28.87,28.89,28.86,28.86,20342.0,23.6626,23.679,23.6544,23.6544,20342.0
2018-06-14 14:00:00,28.87,28.88,28.84,28.85,22716.0,23.6626,23.6708,23.638,23.6462,22716.0
2018-06-14 14:10:00,28.84,28.88,28.83,28.87,46943.0,23.638,23.6708,23.6298,23.6626,46943.0
2018-06-14 14:20:00,28.87,28.87,28.84,28.85,33682.0,23.6626,23.6626,23.638,23.6462,33682.0
2018-06-14 14:30:00,28.85,28.85,28.82,28.82,50564.0,23.6462,23.6462,23.6216,23.6216,50564.0
2018-06-14 14:40:00,28.82,28.85,28.82,28.84,32157.0,23.6216,23.6462,23.6216,23.638,32157.0
2018-06-14 14:50:00,28.84,28.88,28.83,28.88,54070.0,23.638,23.6708,23.6298,23.6708,54070.0
2018-06-14 15:00:00,28.88,28.89,28.86,28.89,90788.0,23.6708,23.679,23.6544,23.679,90788.0
2018-06-14 15:10:00,28.89,28.92,28.88,28.91,89244.0,23.679,23.7036,23.6708,23.6954,89244.0
2018-06-14 15:20:00,28.91,28.91,28.9,28.9,27491.0,23.6954,23.6954,23.6872,23.6872,27491.0
2018-06-14 15:30:00,28.9,28.91,28.87,28.87,137246.0,23.6872,23.6954,23.6626,23.6626,137246.0
2018-06-14 15:40:00,28.87,28.89,28.86,28.88,214209.0,23.6626,23.679,23.6544,23.6708,214209.0
2018-06-14 15:50:00,28.87,28.89,28.84,28.89,436332.0,23.6626,23.679,23.638,23.679,436332.0
2018-06-15 09:30:00,28.77,28.93,28.58,28.58,771451.0,23.5806,23.7118,23.4249,23.4249,771451.0
2018-06-15 09:40:00,28.59,28.62,28.54,28.62,75765.0,23.4331,23.4577,23.3921,23.4577,75765.0
2018-06-15 09:50:00,28.62,28.65,28.59,28.62,77103.0,23.4577,23.4823,23.4331,23.4577,77103.0
2018-06-15 10:00:00,28.61,28.67,28.6,28.63,60874.0,23.4495,23.4986,23.4413,23.4659,60874.0
2018-06-15 10:10:00,28.64,28.64,28.55,28.58,70804.0,23.4741,23.4741,23.4003,23.4249,70804.0
2018-06-15 10:20:00,28.57,28.58,28.53,28.54,60514.0,23.4167,23.4249,23.3839,23.3921,60514.0
2018-06-15 10:30:00,28.54,28.54,28.39,28.42,149837.0,23.3921,23.3921,23.2692,23.2937,149837.0
2018-06-15 10:40:00,28.41,28.49,28.4,28.49,130967.0,23.2855,23.3511,23.2773,23.3511,130967.0
2018-06-15 10:50:00,28.49,28.52,28.45,28.48,98111.0,23.3511,23.3757,23.3183,23.3429,98111.0
2018-06-15 11:00:00,28.49,28.55,28.48,28.52,81754.0,23.3511,23.4003,23.3429,23.3757,81754.0
2018-06-15 11:10:00,28.52,28.55,28.51,28.52,56950.0,23.3757,23.4003,23.3675,23.3757,56950.0
2018-06-15 11:20:00,28.52,28.53,28.47,28.48,70675.0,23.3757,23.3839,23.3347,23.3429,70675.0
2018-06-15 11:30:00,28.48,28.5,28.45,28.47,60058.0,23.3429,23.3593,23.3183,23.3347,60058.0
2018-06-15 11:40:00,28.48,28.51,28.45,28.51,83236.0,23.3429,23.3675,23.3183,23.3675,83236.0
2018-06-15 11:50:00,28.5,28.62,28.5,28.61,122052.0,23.3593,23.4577,23.3593,23.4495,122052.0
2018-06-15 12:00:00,28.63,28.68,28.62,28.64,126656.0,23.4659,23.5068,23.4577,23.4741,126656.0
2018-06-15 12:10:00,28.64,28.75,28.63,28.75,93250.0,23.4741,23.5642,23.4659,23.5642,93250.0
2018-06-15 12:20:00,28.74,28.77,28.72,28.75,143925.0,23.556,23.5806,23.5396,23.5642,143925.0
2018-06-15 12:30:00,28.76,28.8,28.74,28.78,124686.0,23.5724,23.6052,23.556,23.5888,124686.0
2018-06-15 12:40:00,28.78,28.83,28.75,28.82,127012.0,23.5888,23.6298,23.5642,23.6216,127012.0
2018-06-15 12:50:00,28.82,28.85,28.81,28.84,95579.0,23.6216,23.6462,23.6134,23.638,95579.0
2018-06-15 13:00:00,28.84,28.87,28.79,28.81,160483.0,23.638,23.6626,23.597,23.6134,160483.0
2018-06-15 13:10:00,28.8,28.84,28.78,28.83,97351.0,23.6052,23.638,23.5888,23.6298,97351.0
2018-06-15 13:20:00,28.83,28.83,28.78,28.8,84561.0,23.6298,23.6298,23.5888,23.6052,84561.0
2018-06-15 13:30:00,28.8,28.87,28.79,28.87,90958.0,23.6052,23.6626,23.597,23.6626,90958.0
2018-06-15 13:40:00,28.87,28.88,28.8,28.85,102886.0,23.6626,23.6708,23.6052,23.6462,102886.0
2018-06-15 13:50:00,28.85,28.85,28.8,28.83,128348.0,23.6462,23.6462,23.6052,23.6298,128348.0
2018-06-15 14:00:00,28.83,28.85,28.81,28.84,130437.0,23.6298,23.6462,23.6134,23.638,130437.0
2018-06-15 14:10:00,28.84,28.91,28.83,28.91,115159.0,23.638,23.6954,23.6298,23.6954,115159.0
2018-06-15 14:20:00,28.91,28.96,28.9,28.96,143796.0,23.6954,23.7363,23.6872,23.7363,143796.0
2018-06-15 14:30:00,28.96,28.98,28.93,28.95,171522.0,23.7363,23.7527,23.7118,23.7281,171522.0
2018-06-15 14:40:00,28.95,28.99,28.94,28.95,257333.0,23.7281,23.7609,23.7199,23.7281,257333.0
2018-06-15 14:50:00,28.95,28.98,28.95,28.95,90685.0,23.7281,23.7527,23.7281,23.7281,90685.0
2018-06-15 15:00:00,28.95,28.96,28.92,28.93,236488.0,23.7281,23.7363,23.7036,23.7118,236488.0
2018-06-15 15:10:00,28.93,28.97,28.92,28.96,156345.0,23.7118,23.7445,23.7036,23.7363,156345.0
2018-06-15 15:20:00,28.96,28.99,28.94,28.99,215596.0,23.7363,23.7609,23.7199,23.7609,215596.0
2018-06-15 15:30:00,28.98,29.06,28.98,29.05,420667.0,23.7527,23.8183,23.7527,23.8101,420667.0
2018-06-15 15:40:00,29.05,29.09,29.01,29.06,687830.0,23.8101,23.8429,23.7773,23.8183,687830.0
2018-06-15 15:50:00,29.06,29.1,28.99,29.1,1280696.0,23.8183,23.8511,23.7609,23.8511,1280696.0
2018-06-18 09:30:00,28.72,28.81,28.5,28.55,213323.0,23.5396,23.6134,23.3593,23.4003,213323.0
2018-06-18 09:40:00,28.55,28.64,28.55,28.64,90068.0,23.4003,23.4741,23.4003,23.4741,90068.0
2018-06-18 09:50:00,28.63,28.64,28.59,28.61,109865.0,23.4659,23.4741,23.4331,23.4495,109865.0
2018-06-18 10:00:00,28.61,28.64,28.56,28.56,81793.0,23.4495,23.4741,23.4085,23.4085,81793.0
2018-06-18 10:10:00,28.56,28.56,28.45,28.45,92031.0,23.4085,23.4085,23.3183,23.3183,92031.0
2018-06-18 10:20:00,28.45,28.5,28.44,28.46,172050.0,23.3183,23.3593,23.3101,23.3265,172050.0
2018-06-18 10:30:00,28.46,28.51,28.45,28.51,97919.0,23.3265,23.3675,23.3183,23.3675,97919.0
2018-06-18 10:40:00,28.51,28.74,28.5,28.71,237335.0,23.3675,23.556,23.3593,23.5314,237335.0
2018-06-18 10:50:00,28.71,28.76,28.7,28.71,118779.0,23.5314,23.5724,23.5232,23.5314,118779.0
2018-06-18 11:00:00,28.71,28.77,28.71,28.77,133424.0,23.5314,23.5806,23.5314,23.5806,133424.0
2018-06-18 11:10:00,28.77,28.8,28.76,28.78,77962.0,23.5806,23.6052,23.5724,23.5888,77962.0
2018-06-18 11:20:00,28.78,28.84,28.75,28.8,130829.0,23.5888,23.638,23.5642,23.6052,130829.0
2018-06-18 11:30:00,28.8,28.84,28.8,28.84,88201.0,23.6052,23.638,23.6052,23.638,88201.0
2018-06-18 11:40:00,28.83,28.87,28.81,28.83,107549.0,23.6298,23.6626,23.6134,23.6298,107549.0
2018-06-18 11:50:00,28.83,28.85,28.72,28.76,125261.0,23.6298,23.6462,23.5396,23.5724,125261.0
2018-06-18 12:00:00,28.75,28.8,28.72,28.8,80981.0,23.5642,23.6052,23.5396,23.6052,80981.0
2018-06-18 12:10:00,28.79,28.81,28.76,28.78,74697.0,23.597,23.6134,23.5724,23.5888,74697.0
2018-06-18 12:20:00,28.78,28.81,28.75,28.76,62928.0,23.5888,23.6134,23.5642,23.5724,62928.0
2018-06-18 12:30:00,28.76,28.79,28.75,28.76,71332.0,23.5724,23.597,23.5642,23.5724,71332.0
2018-06-18 12:40:00,28.77,28.81,28.76,28.8,61841.0,23.5806,23.6134,23.5724,23.6052,61841.0
2018-06-18 12:50:00,28.8,28.82,28.78,28.82,69218.0,23.6052,23.6216,23.5888,23.6216,69218.0
2018-06-18 13:00:00,28.82,28.84,28.78,28.8,80144.0,23.6216,23.638,23.5888,23.6052,80144.0
2018-06-18 13:10:00,28.79,28.82,28.79,28.81,47012.0,23.597,23.6216,23.597,23.6134,47012.0
2018-06-18 13:20:00,28.81,28.85,28.8,28.84,81779.0,23.6134,23.6462,23.6052,23.638,81779.0
2018-06-18 13:30:00,28.84,28.84,28.81,28.83,72090.0,23.638,23.638,23.6134,23.6298,72090.0
2018-06-18 13:40:00,28.83,28.84,28.8,28.82,44690.0,23.6298,23.638,23.6052,23.6216,44690.0
2018-06-18 13:50:00,28.83,28.84,28.8,28.84,49824.0,23.6298,23.638,23.6052,23.638,49824.0
2018-06-18 14:00:00,28.84,28.87,28.81,28.87,72890.0,23.638,23.6626,23.6134,23.6626,72890.0
2018-06-18 14:10:00,28.86,28.88,28.85,28.86,64921.0,23.6544,23.6708,23.6462,23.6544,64921.0
2018-06-18 14:20:00,28.86,28.87,28.83,28.83,73235.0,23.6544,23.6626,23.6298,23.6298,73235.0
2018-06-18 14:30:00,28.84,28.86,28.83,28.86,67153.0,23.638,23.6544,23.6298,23.6544,67153.0
2018-06-18 14:40:00,28.86,28.89,28.82,28.84,74788.0,23.6544,23.679,23.6216,23.638,74788.0
2018-06-18 14:50:00,28.84,28.84,28.8,28.82,69120.0,23.638,23.638,23.6052,23.6216,69120.0
2018-06-18 15:00:00,28.81,28.81,28.79,28.8,68549.0,23.6134,23.6134,23.597,23.6052,68549.0
2018-06-18 15:10:00,28.8,28.81,28.78,28.8,84080.0,23.6052,23.6134,23.5888,23.6052,84080.0
2018-06-18 15:20:00,28.81,28.84,28.8,28.83,96041.0,23.6134,23.638,23.6052,23.6298,96041.0
2018-06-18 15:30:00,28.83,28.86,28.82,28.84,153065.0,23.6298,23.6544,23.6216,23.638,153065.0
2018-06-18 15:40:00,28.84,28.91,28.83,28.89,299671.0,23.638,23.6954,23.6298,23.679,299671.0
2018-06-18 15:50:00,28.88,28.89,28.83,28.87,435480.0,23.6708,23.679,23.6298,23.6626,435480.0
2018-06-19 09:30:00,28.38,28.46,28.3,28.46,254079.0,23.261,23.3265,23.1954,23.3265,254079.0
2018-06-19 09:40:00,28.46,28.5,28.42,28.44,106125.0,23.3265,23.3593,23.2937,23.3101,106125.0
2018-06-19 09:50:00,28.44,28.45,28.31,28.32,103585.0,23.3101,23.3183,23.2036,23.2118,103585.0
2018-06-19 10:00:00,28.31,28.35,28.27,28.28,66718.0,23.2036,23.2364,23.1708,23.179,66718.0
2018-06-19 10:10:00,28.27,28.29,28.22,28.24,78056.0,23.1708,23.1872,23.1298,23.1462,78056.0
2018-06-19 10:20:00,28.24,28.24,28.14,28.14,123640.0,23.1462,23.1462,23.0642,23.0642,123640.0
2018-06-19 10:30:00,28.13,28.17,28.07,28.09,112436.0,23.0561,23.0888,23.0069,23.0233,112436.0
2018-06-19 10:40:00,28.08,28.21,28.06,28.17,213676.0,23.0151,23.1216,22.9987,23.0888,213676.0
2018-06-19 10:50:00,28.17,28.23,28.15,28.18,89678.0,23.0888,23.138,23.0724,23.097,89678.0
2018-06-19 11:00:00,28.18,28.21,28.16,28.21,88540.0,23.097,23.1216,23.0806,23.1216,88540.0
2018-06-19 11:10:00,28.21,28.23,28.18,28.21,82892.0,23.1216,23.138,23.097,23.1216,82892.0
2018-06-19 11:20:00,28.21,28.24,28.18,28.2,85895.0,23.1216,23.1462,23.097,23.1134,85895.0
2018-06-19 11:30:00,28.2,28.23,28.17,28.2,54541.0,23.1134,23.138,23.0888,23.1134,54541.0
2018-06-19 11:40:00,28.2,28.25,28.18,28.22,107001.0,23.1134,23.1544,23.097,23.1298,107001.0
2018-06-19 11:50:00,28.22,28.26,28.22,28.23,83264.0,23.1298,23.1626,23.1298,23.138,83264.0
2018-06-19 12:00:00,28.23,28.24,28.2,28.24,94823.0,23.138,23.1462,23.1134,23.1462,94823.0
2018-06-19 12:10:00,28.24,28.28,28.2,28.27,87044.0,23.1462,23.179,23.1134,23.1708,87044.0
2018-06-19 12:20:00,28.28,28.31,28.26,28.29,116570.0,23.179,23.2036,23.1626,23.1872,116570.0
2018-06-19 12:30:00,28.29,28.29,28.25,28.26,81339.0,23.1872,23.1872,23.1544,23.1626,81339.0
2018-06-19 12:40:00,28.26,28.26,28.22,28.23,64572.0,23.1626,23.1626,23.1298,23.138,64572.0
2018-06-19 12:50:00,28.23,28.25,28.21,28.25,89770.0,23.138,23.1544,23.1216,23.1544,89770.0
2018-06-19 13:00:00,28.24,28.26,28.23,28.25,82142.0,23.1462,23.1626,23.138,23.1544,82142.0
2018-06-19 13:10:00,28.25,28.26,28.23,28.25,38414.0,23.1544,23.1626,23.138,23.1544,38414.0
2018-06-19 13:20:00,28.26,28.26,28.22,28.25,56804.0,23.1626,23.1626,23.1298,23.1544,56804.0
2018-06-19 13:30:00,28.24,28.25,28.21,28.24,57044.0,23.1462,23.1544,23.1216,23.1462,57044.0
2018-06-19 13:40:00,28.25,28.28,28.24,28.28,80814.0,23.1544,23.179,23.1462,23.179,80814.0
2018-06-19 13:50:00,28.28,28.3,28.26,28.28,53506.0,23.179,23.1954,23.1626,23.179,53506.0
2018-06-19 14:00:00,28.28,28.29,28.25,28.28,84740.0,23.179,23.1872,23.1544,23.179,84740.0
2018-06-19 14:10:00,28.27,28.29,28.25,28.29,78280.0,23.1708,23.1872,23.1544,23.1872,78280.0
2018-06-19 14:20:00,28.29,28.29,28.26,28.27,66677.0,23.1872,23.1872,23.1626,23.1708,66677.0
2018-06-19 14:30:00,28.27,28.28,28.25,28.27,57303.0,23.1708,23.179,23.1544,23.1708,57303.0
2018-06-19 14:40:00,28.27,28.28,28.24,28.28,75206.0,23.1708,23.179,23.1462,23.179,75206.0
2018-06-19 14:50:00,28.28,28.34,28.28,28.3,79556.0,23.179,23.2282,23.179,23.1954,79556.0
2018-06-19 15:00:00,28.3,28.34,28.29,28.34,84239.0,23.1954,23.2282,23.1872,23.2282,84239.0
2018-06-19 15:10:00,28.34,28.36,28.33,28.34,159544.0,23.2282,23.2446,23.22,23.2282,159544.0
2018-06-19 15:20:00,28.34,28.36,28.32,28.35,153176.0,23.2282,23.2446,23.2118,23.2364,153176.0
2018-06-19 15:30:00,28.34,28.37,28.33,28.36,150008.0,23.2282,23.2528,23.22,23.2446,150008.0
2018-06-19 15:40:00,28.35,28.38,28.33,28.33,245219.0,23.2364,23.261,23.22,23.22,245219.0
2018-06-19 15:50:00,28.34,28.38,28.33,28.38,441173.0,23.2282,23.261,23.22,23.261,441173.0
2018-06-20 09:30:00,28.55,28.57,28.45,28.49,150026.0,23.4003,23.4167,23.3183,23.3511,150026.0
2018-06-20 09:40:00,28.49,28.51,28.42,28.44,86330.0,23.3511,23.3675,23.2937,23.3101,86330.0
2018-06-20 09:50:00,28.45,28.47,28.4,28.4,107665.0,23.3183,23.3347,23.2773,23.2773,107665.0
2018-06-20 10:00:00,28.4,28.44,28.39,28.41,95821.0,23.2773,23.3101,23.2692,23.2855,95821.0
2018-06-20 10:10:00,28.4,28.42,28.37,28.4,74982.0,23.2773,23.2937,23.2528,23.2773,74982.0
2018-06-20 10:20:00,28.4,28.42,28.38,28.41,69123.0,23.2773,23.2937,23.261,23.2855,69123.0
2018-06-20 10:30:00,28.41,28.41,28.36,28.4,145291.0,23.2855,23.2855,23.2446,23.2773,145291.0
2018-06-20 10:40:00,28.4,28.46,28.39,28.44,86536.0,23.2773,23.3265,23.2692,23.3101,86536.0
2018-06-20 10:50:00,28.44,28.45,28.42,28.43,41215.0,23.3101,23.3183,23.2937,23.3019,41215.0
2018-06-20 11:00:00,28.43,28.43,28.39,28.39,43915.0,23.3019,23.3019,23.2692,23.2692,43915.0
2018-06-20 11:10:00,28.4,28.41,28.33,28.34,125204.0,23.2773,23.2855,23.22,23.2282,125204.0
2018-06-20 11:20:00,28.34,28.36,28.32,28.34,88512.0,23.2282,23.2446,23.2118,23.2282,88512.0
2018-06-20 11:30:00,28.35,28.36,28.31,28.36,108150.0,23.2364,23.2446,23.2036,23.2446,108150.0
2018-06-20 11:40:00,28.36,28.41,28.35,28.39,47516.0,23.2446,23.2855,23.2364,23.2692,47516.0
2018-06-20 11:50:00,28.39,28.41,28.38,28.41,42692.0,23.2692,23.2855,23.261,23.2855,42692.0
2018-06-20 12:00:00,28.4,28.41,28.38,28.38,42210.0,23.2773,23.2855,23.261,23.261,42210.0
2018-06-20 12:10:00,28.38,28.39,28.37,28.37,24825.0,23.261,23.2692,23.2528,23.2528,24825.0
2018-06-20 12:20:00,28.37,28.38,28.36,28.37,12340.0,23.2528,23.261,23.2446,23.2528,12340.0
2018-06-20 12:30:00,28.37,28.41,28.36,28.41,73354.0,23.2528,23.2855,23.2446,23.2855,73354.0
2018-06-20 12:40:00,28.4,28.43,28.4,28.42,39508.0,23.2773,23.3019,23.2773,23.2937,39508.0
2018-06-20 12:50:00,28.42,28.42,28.4,28.42,21760.0,23.2937,23.2937,23.2773,23.2937,21760.0
2018-06-20 13:00:00,28.42,28.42,28.4,28.42,39791.0,23.2937,23.2937,23.2773,23.2937,39791.0
2018-06-20 13:10:00,28.41,28.42,28.39,28.41,35848.0,23.2855,23.2937,23.2692,23.2855,35848.0
2018-06-20 13:20:00,28.41,28.41,28.38,28.39,59408.0,23.2855,23.2855,23.261,23.2692,59408.0
2018-06-20 13:30:00,28.39,28.42,28.39,28.41,66264.0,23.2692,23.2937,23.2692,23.2855,66264.0
2018-06-20 13:40:00,28.42,28.42,28.39,28.4,41072.0,23.2937,23.2937,23.2692,23.2773,41072.0
2018-06-20 13:50:00,28.4,28.42,28.39,28.42,28558.0,23.2773,23.2937,23.2692,23.2937,28558.0
2018-06-20 14:00:00,28.41,28.43,28.4,28.42,27808.0,23.2855,23.3019,23.2773,23.2937,27808.0
2018-06-20 14:10:00,28.43,28.45,28.42,28.44,59151.0,23.3019,23.3183,23.2937,23.3101,59151.0
2018-06-20 14:20:00,28.43,28.44,28.42,28.43,27796.0,23.3019,23.3101,23.2937,23.3019,27796.0
2018-06-20 14:30:00,28.42,28.43,28.4,28.41,37400.0,23.2937,23.3019,23.2773,23.2855,37400.0
2018-06-20 14:40:00,28.41,28.42,28.4,28.41,36455.0,23.2855,23.2937,23.2773,23.2855,36455.0
2018-06-20 14:50:00,28.41,28.42,28.4,28.41,73175.0,23.2855,23.2937,23.2773,23.2855,73175.0
2018-06-20 15:00:00,28.42,28.42,28.39,28.42,116794.0,23.2937,23.2937,23.2692,23.2937,116794.0
2018-06-20 15:10:00,28.42,28.44,28.41,28.43,35776.0,23.2937,23.3101,23.2855,23.3019,35776.0
2018-06-20 15:20:00,28.42,28.44,28.42,28.43,45580.0,23.2937,23.3101,23.2937,23.3019,45580.0
2018-06-20 15:30:00,28.43,28.44,28.42,28.44,97948.0,23.3019,23.3101,23.2937,23.3101,97948.0
2018-06-20 15:40:00,28.43,28.44,28.4,28.41,123677.0,23.3019,23.3101,23.2773,23.2855,123677.0
2018-06-20 15:50:00,28.41,28.41,28.38,28.4,307367.0,23.2855,23.2855,23.261,23.2773,307367.0
2018-06-21 09:30:00,28.7,28.75,28.43,28.5,198241.0,23.5232,23.5642,23.3019,23.3593,198241.0
2018-06-21 09:40:00,28.5,28.62,28.48,28.61,127903.0,23.3593,23.4577,23.3429,23.4495,127903.0
2018-06-21 09:50:00,28.62,28.62,28.49,28.49,68876.0,23.4577,23.4577,23.3511,23.3511,68876.0
2018-06-21 10:00:00,28.49,28.52,28.35,28.37,77957.0,23.3511,23.3757,23.2364,23.2528,77957.0
2018-06-21 10:10:00,28.38,28.47,28.35,28.37,90170.0,23.261,23.3347,23.2364,23.2528,90170.0
2018-06-21 10:20:00,28.38,28.39,28.29,28.3,64512.0,23.261,23.2692,23.1872,23.1954,64512.0
2018-06-21 10:30:00,28.3,28.39,28.3,28.36,161862.0,23.1954,23.2692,23.1954,23.2446,161862.0
2018-06-21 10:40:00,28.36,28.4,28.35,28.4,72881.0,23.2446,23.2773,23.2364,23.2773,72881.0
2018-06-21 10:50:00,28.4,28.45,28.39,28.44,146437.0,23.2773,23.3183,23.2692,23.3101,146437.0
2018-06-21 11:00:00,28.44,28.46,28.4,28.41,76148.0,23.3101,23.3265,23.2773,23.2855,76148.0
2018-06-21 11:10:00,28.41,28.44,28.39,28.44,43621.0,23.2855,23.3101,23.2692,23.3101,43621.0
2018-06-21 11:20:00,28.44,28.44,28.37,28.38,47694.0,23.3101,23.3101,23.2528,23.261,47694.0
2018-06-21 11:30:00,28.38,28.41,28.35,28.36,53271.0,23.261,23.2855,23.2364,23.2446,53271.0
2018-06-21 11:40:00,28.36,28.42,28.36,28.42,21550.0,23.2446,23.2937,23.2446,23.2937,21550.0
2018-06-21 11:50:00,28.42,28.44,28.41,28.44,58199.0,23.2937,23.3101,23.2855,23.3101,58199.0
2018-06-21 12:00:00,28.43,28.44,28.41,28.42,107042.0,23.3019,23.3101,23.2855,23.2937,107042.0
2018-06-21 12:10:00,28.42,28.45,28.4,28.45,67950.0,23.2937,23.3183,23.2773,23.3183,67950.0
2018-06-21 12:20:00,28.45,28.45,28.42,28.42,54801.0,23.3183,23.3183,23.2937,23.2937,54801.0
2018-06-21 12:30:00,28.42,28.43,28.38,28.38,26546.0,23.2937,23.3019,23.261,23.261,26546.0
2018-06-21 12:40:00,28.38,28.4,28.37,28.38,28294.0,23.261,23.2773,23.2528,23.261,28294.0
2018-06-21 12:50:00,28.38,28.41,28.37,28.38,42702.0,23.261,23.2855,23.2528,23.261,42702.0
2018-06-21 13:00:00,28.38,28.38,28.35,28.37,19993.0,23.261,23.261,23.2364,23.2528,19993.0
2018-06-21 13:10:00,28.37,28.37,28.35,28.36,14766.0,23.2528,23.2528,23.2364,23.2446,14766.0
2018-06-21 13:20:00,28.37,28.4,28.36,28.38,46681.0,23.2528,23.2773,23.2446,23.261,46681.0
2018-06-21 13:30:00,28.38,28.39,28.33,28.33,38928.0,23.261,23.2692,23.22,23.22,38928.0
2018-06-21 13:40:00,28.34,28.35,28.31,28.35,59897.0,23.2282,23.2364,23.2036,23.2364,59897.0
2018-06-21 13:50:00,28.35,28.35,28.33,28.35,56626.0,23.2364,23.2364,23.22,23.2364,56626.0
2018-06-21 14:00:00,28.35,28.38,28.32,28.38,80404.0,23.2364,23.261,23.2118,23.261,80404.0
2018-06-21 14:10:00,28.37,28.4,28.37,28.38,27972.0,23.2528,23.2773,23.2528,23.261,27972.0
2018-06-21 14:20:00,28.38,28.39,28.36,28.37,32459.0,23.261,23.2692,23.2446,23.2528,32459.0
2018-06-21 14:30:00,28.37,28.4,28.36,28.37,41898.0,23.2528,23.2773,23.2446,23.2528,41898.0
2018-06-21 14:40:00,28.37,28.38,28.35,28.38,24373.0,23.2528,23.261,23.2364,23.261,24373.0
2018-06-21 14:50:00,28.37,28.38,28.34,28.35,36070.0,23.2528,23.261,23.2282,23.2364,36070.0
2018-06-21 15:00:00,28.34,28.37,28.32,28.36,53945.0,23.2282,23.2528,23.2118,23.2446,53945.0
2018-06-21 15:10:00,28.35,28.36,28.29,28.3,55612.0,23.2364,23.2446,23.1872,23.1954,55612.0
2018-06-21 15:20:00,28.29,28.32,28.24,28.32,85187.0,23.1872,23.2118,23.1462,23.2118,85187.0
2018-06-21 15:30:00,28.31,28.31,28.24,28.26,116443.0,23.2036,23.2036,23.1462,23.1626,116443.0
2018-06-21 15:40:00,28.25,28.28,28.24,28.28,110363.0,23.1544,23.179,23.1462,23.179,110363.0
2018-06-21 15:50:00,28.28,28.32,28.27,28.29,281697.0,23.179,23.2118,23.1708,23.1872,281697.0
2018-06-22 09:30:00,28.67,28.67,28.33,28.42,90434.0,23.4986,23.4986,23.22,23.2937,90434.0
2018-06-22 09:40:00,28.42,28.45,28.37,28.4,80439.0,23.2937,23.3183,23.2528,23.2773,80439.0
2018-06-22 09:50:00,28.4,28.53,28.4,28.49,150839.0,23.2773,23.3839,23.2773,23.3511,150839.0
2018-06-22 10:00:00,28.49,28.54,28.48,28.51,118960.0,23.3511,23.3921,23.3429,23.3675,118960.0
2018-06-22 10:10:00,28.51,28.51,28.47,28.49,73815.0,23.3675,23.3675,23.3347,23.3511,73815.0
2018-06-22 10:20:00,28.49,28.5,28.34,28.36,340556.0,23.3511,23.3593,23.2282,23.2446,340556.0
2018-06-22 10:30:00,28.36,28.44,28.35,28.4,53485.0,23.2446,23.3101,23.2364,23.2773,53485.0
2018-06-22 10:40:00,28.4,28.43,28.35,28.36,71958.0,23.2773,23.3019,23.2364,23.2446,71958.0
2018-06-22 10:50:00,28.36,28.43,28.33,28.41,49935.0,23.2446,23.3019,23.22,23.2855,49935.0
2018-06-22 11:00:00,28.41,28.45,28.4,28.43,52846.0,23.2855,23.3183,23.2773,23.3019,52846.0
2018-06-22 11:10:00,28.42,28.43,28.39,28.4,21752.0,23.2937,23.3019,23.2692,23.2773,21752.0
2018-06-22 11:20:00,28.4,28.41,28.35,28.4,64928.0,23.2773,23.2855,23.2364,23.2773,64928.0
2018-06-22 11:30:00,28.4,28.41,28.38,28.39,91700.0,23.2773,23.2855,23.261,23.2692,91700.0
2018-06-22 11:40:00,28.39,28.42,28.39,28.4,27482.0,23.2692,23.2937,23.2692,23.2773,27482.0
2018-06-22 11:50:00,28.41,28.42,28.38,28.38,41370.0,23.2855,23.2937,23.261,23.261,41370.0
2018-06-22 12:00:00,28.39,28.39,28.36,28.37,44560.0,23.2692,23.2692,23.2446,23.2528,44560.0
2018-06-22 12:10:00,28.38,28.38,28.35,28.36,24463.0,23.261,23.261,23.2364,23.2446,24463.0
2018-06-22 12:20:00,28.35,28.35,28.32,28.32,32287.0,23.2364,23.2364,23.2118,23.2118,32287.0
2018-06-22 12:30:00,28.32,28.33,28.3,28.33,44907.0,23.2118,23.22,23.1954,23.22,44907.0
2018-06-22 12:40:00,28.33,28.35,28.32,28.35,44855.0,23.22,23.2364,23.2118,23.2364,44855.0
2018-06-22 12:50:00,28.34,28.4,28.34,28.4,45348.0,23.2282,23.2773,23.2282,23.2773,45348.0
2018-06-22 13:00:00,28.4,28.41,28.39,28.41,24749.0,23.2773,23.2855,23.2692,23.2855,24749.0
2018-06-22 13:10:00,28.41,28.45,28.4,28.45,37463.0,23.2855,23.3183,23.2773,23.3183,37463.0
2018-06-22 13:20:00,28.44,28.55,28.44,28.5,259508.0,23.3101,23.4003,23.3101,23.3593,259508.0
2018-06-22 13:30:00,28.5,28.5,28.45,28.47,37989.0,23.3593,23.3593,23.3183,23.3347,37989.0
2018-06-22 13:40:00,28.47,28.49,28.44,28.49,48517.0,23.3347,23.3511,23.3101,23.3511,48517.0
2018-06-22 13:50:00,28.49,28.5,28.45,28.48,46042.0,23.3511,23.3593,23.3183,23.3429,46042.0
2018-06-22 14:00:00,28.48,28.5,28.47,28.47,74694.0,23.3429,23.3593,23.3347,23.3347,74694.0
2018-06-22 14:10:00,28.48,28.52,28.47,28.5,55174.0,23.3429,23.3757,23.3347,23.3593,55174.0
2018-06-22 14:20:00,28.51,28.51,28.48,28.5,83312.0,23.3675,23.3675,23.3429,23.3593,83312.0
2018-06-22 14:30:00,28.49,28.51,28.47,28.51,48794.0,23.3511,23.3675,23.3347,23.3675,48794.0
2018-06-22 14:40:00,28.5,28.52,28.49,28.5,97323.0,23.3593,23.3757,23.3511,23.3593,97323.0
2018-06-22 14:50:00,28.51,28.51,28.5,28.51,172560.0,23.3675,23.3675,23.3593,23.3675,172560.0
2018-06-22 15:00:00,28.5,28.55,28.5,28.55,91835.0,23.3593,23.4003,23.3593,23.4003,91835.0
2018-06-22 15:10:00,28.55,28.6,28.54,28.58,109300.0,23.4003,23.4413,23.3921,23.4249,109300.0
2018-06-22 15:20:00,28.58,28.6,28.56,28.6,100621.0,23.4249,23.4413,23.4085,23.4413,100621.0
2018-06-22 15:30:00,28.6,28.61,28.57,28.61,254607.0,23.4413,23.4495,23.4167,23.4495,254607.0
2018-06-22 15:40:00,28.61,28.65,28.59,28.61,500745.0,23.4495,23.4823,23.4331,23.4495,500745.0
2018-06-22 15:50:00,28.61,28.63,28.47,28.5,1139931.0,23.4495,23.4659,23.3347,23.3593,1139931.0
2018-06-25 09:30:00,28.3,28.36,28.08,28.08,126899.0,23.1954,23.2446,23.0151,23.0151,126899.0
2018-06-25 09:40:00,28.08,28.1,27.93,27.98,135474.0,23.0151,23.0315,22.8921,22.9331,135474.0
2018-06-25 09:50:00,27.98,28.01,27.79,27.81,123571.0,22.9331,22.9577,22.7774,22.7938,123571.0
2018-06-25 10:00:00,27.82,27.85,27.71,27.72,149868.0,22.802,22.8266,22.7118,22.72,149868.0
2018-06-25 10:10:00,27.72,27.74,27.66,27.67,123959.0,22.72,22.7364,22.6708,22.679,123959.0
2018-06-25 10:20:00,27.66,27.78,27.66,27.77,119119.0,22.6708,22.7692,22.6708,22.761,119119.0
2018-06-25 10:30:00,27.78,27.78,27.73,27.75,123752.0,22.7692,22.7692,22.7282,22.7446,123752.0
2018-06-25 10:40:00,27.75,27.77,27.68,27.73,170130.0,22.7446,22.761,22.6872,22.7282,170130.0
2018-06-25 10:50:00,27.73,27.74,27.59,27.61,151036.0,22.7282,22.7364,22.6135,22.6298,151036.0
2018-06-25 11:00:00,27.61,27.7,27.6,27.64,167577.0,22.6298,22.7036,22.6216,22.6544,167577.0
2018-06-25 11:10:00,27.64,27.69,27.63,27.67,144983.0,22.6544,22.6954,22.6462,22.679,144983.0
2018-06-25 11:20:00,27.66,27.67,27.6,27.64,145312.0,22.6708,22.679,22.6216,22.6544,145312.0
2018-06-25 11:30:00,27.64,27.65,27.56,27.57,133919.0,22.6544,22.6626,22.5889,22.5971,133919.0
2018-06-25 11:40:00,27.57,27.72,27.56,27.72,106940.0,22.5971,22.72,22.5889,22.72,106940.0
2018-06-25 11:50:00,27.71,27.73,27.68,27.68,107326.0,22.7118,22.7282,22.6872,22.6872,107326.0
2018-06-25 12:00:00,27.69,27.7,27.55,27.56,98911.0,22.6954,22.7036,22.5807,22.5889,98911.0
2018-06-25 12:10:00,27.56,27.58,27.53,27.53,145996.0,22.5889,22.6053,22.5643,22.5643,145996.0
2018-06-25 12:20:00,27.53,27.58,27.5,27.57,101942.0,22.5643,22.6053,22.5397,22.5971,101942.0
2018-06-25 12:30:00,27.57,27.66,27.56,27.56,268240.0,22.5971,22.6708,22.5889,22.5889,268240.0
2018-06-25 12:40:00,27.57,27.64,27.56,27.59,256031.0,22.5971,22.6544,22.5889,22.6135,256031.0
2018-06-25 12:50:00,27.59,27.68,27.57,27.68,117245.0,22.6135,22.6872,22.5971,22.6872,117245.0
2018-06-25 13:00:00,27.68,27.68,27.61,27.64,67955.0,22.6872,22.6872,22.6298,22.6544,67955.0
2018-06-25 13:10:00,27.64,27.64,27.54,27.55,70041.0,22.6544,22.6544,22.5725,22.5807,70041.0
2018-06-25 13:20:00,27.55,27.61,27.53,27.6,90486.0,22.5807,22.6298,22.5643,22.6216,90486.0
2018-06-25 13:30:00,27.6,27.66,27.6,27.66,99618.0,22.6216,22.6708,22.6216,22.6708,99618.0
2018-06-25 13:40:00,27.65,27.71,27.64,27.69,33474.0,22.6626,22.7118,22.6544,22.6954,33474.0
2018-06-25 13:50:00,27.68,27.69,27.63,27.64,54186.0,22.6872,22.6954,22.6462,22.6544,54186.0
2018-06-25 14:00:00,27.64,27.65,27.61,27.61,43671.0,22.6544,22.6626,22.6298,22.6298,43671.0
2018-06-25 14:10:00,27.61,27.62,27.57,27.58,42204.0,22.6298,22.638,22.5971,22.6053,42204.0
2018-06-25 14:20:00,27.58,27.66,27.57,27.66,87384.0,22.6053,22.6708,22.5971,22.6708,87384.0
2018-06-25 14:30:00,27.66,27.68,27.59,27.59,124865.0,22.6708,22.6872,22.6135,22.6135,124865.0
2018-06-25 14:40:00,27.59,27.6,27.56,27.57,63061.0,22.6135,22.6216,22.5889,22.5971,63061.0
2018-06-25 14:50:00,27.56,27.58,27.52,27.57,75865.0,22.5889,22.6053,22.5561,22.5971,75865.0
2018-06-25 15:00:00,27.57,27.6,27.56,27.58,97745.0,22.5971,22.6216,22.5889,22.6053,97745.0
2018-06-25 15:10:00,27.58,27.65,27.56,27.65,141442.0,22.6053,22.6626,22.5889,22.6626,141442.0
2018-06-25 15:20:00,27.64,27.7,27.6,27.61,330378.0,22.6544,22.7036,22.6216,22.6298,330378.0
2018-06-25 15:30:00,27.61,27.78,27.6,27.76,187972.0,22.6298,22.7692,22.6216,22.7528,187972.0
2018-06-25 15:40:00,27.76,27.79,27.72,27.75,264037.0,22.7528,22.7774,22.72,22.7446,264037.0
2018-06-25 15:50:00,27.74,27.79,27.72,27.73,450870.0,22.7364,22.7774,22.72,22.7282,450870.0
2018-06-26 09:30:00,27.73,27.81,27.65,27.69,108845.0,22.7282,22.7938,22.6626,22.6954,108845.0
2018-06-26 09:40:00,27.68,27.81,27.67,27.77,66467.0,22.6872,22.7938,22.679,22.761,66467.0
2018-06-26 09:50:00,27.76,27.76,27.62,27.62,66178.0,22.7528,22.7528,22.638,22.638,66178.0
2018-06-26 10:00:00,27.62,27.7,27.61,27.67,54403.0,22.638,22.7036,22.6298,22.679,54403.0
2018-06-26 10:10:00,27.65,27.75,27.65,27.72,65433.0,22.6626,22.7446,22.6626,22.72,65433.0
2018-06-26 10:20:00,27.71,27.74,27.69,27.69,56857.0,22.7118,22.7364,22.6954,22.6954,56857.0
2018-06-26 10:30:00,27.69,27.73,27.64,27.67,66057.0,22.6954,22.7282,22.6544,22.679,66057.0
2018-06-26 10:40:00,27.67,27.69,27.62,27.65,66685.0,22.679,22.6954,22.638,22.6626,66685.0
2018-06-26 10:50:00,27.64,27.71,27.64,27.7,39840.0,22.6544,22.7118,22.6544,22.7036,39840.0
2018-06-26 11:00:00,27.7,27.74,27.68,27.69,68651.0,22.7036,22.7364,22.6872,22.6954,68651.0
2018-06-26 11:10:00,27.69,27.71,27.65,27.66,50003.0,22.6954,22.7118,22.6626,22.6708,50003.0
2018-06-26 11:20:00,27.65,27.68,27.62,27.62,57801.0,22.6626,22.6872,22.638,22.638,57801.0
2018-06-26 11:30:00,27.63,27.66,27.61,27.66,47559.0,22.6462,22.6708,22.6298,22.6708,47559.0
2018-06-26 11:40:00,27.66,27.68,27.65,27.68,31959.0,22.6708,22.6872,22.6626,22.6872,31959.0
2018-06-26 11:50:00,27.68,27.69,27.66,27.69,47005.0,22.6872,22.6954,22.6708,22.6954,47005.0
2018-06-26 12:00:00,27.69,27.75,27.69,27.73,44905.0,22.6954,22.7446,22.6954,22.7282,44905.0
2018-06-26 12:10:00,27.74,27.74,27.68,27.69,38216.0,22.7364,22.7364,22.6872,22.6954,38216.0
2018-06-26 12:20:00,27.7,27.71,27.66,27.68,37020.0,22.7036,22.7118,22.6708,22.6872,37020.0
2018-06-26 12:30:00,27.69,27.7,27.66,27.68,47516.0,22.6954,22.7036,22.6708,22.6872,47516.0
2018-06-26 12:40:00,27.68,27.71,27.67,27.69,54896.0,22.6872,22.7118,22.679,22.6954,54896.0
2018-06-26 12:50:00,27.69,27.7,27.67,27.68,39754.0,22.6954,22.7036,22.679,22.6872,39754.0
2018-06-26 13:00:00,27.68,27.73,27.68,27.72,31287.0,22.6872,22.7282,22.6872,22.72,31287.0
2018-06-26 13:10:00,27.72,27.75,27.72,27.75,29703.0,22.72,22.7446,22.72,22.7446,29703.0
2018-06-26 13:20:00,27.75,27.76,27.74,27.76,57378.0,22.7446,22.7528,22.7364,22.7528,57378.0
2018-06-26 13:30:00,27.76,27.8,27.75,27.8,59656.0,22.7528,22.7856,22.7446,22.7856,59656.0
2018-06-26 13:40:00,27.79,27.8,27.77,27.78,39888.0,22.7774,22.7856,22.761,22.7692,39888.0
2018-06-26 13:50:00,27.77,27.79,27.75,27.79,52568.0,22.761,22.7774,22.7446,22.7774,52568.0
2018-06-26 14:00:00,27.79,27.81,27.76,27.77,42017.0,22.7774,22.7938,22.7528,22.761,42017.0
2018-06-26 14:10:00,27.77,27.79,27.76,27.78,44948.0,22.761,22.7774,22.7528,22.7692,44948.0
2018-06-26 14:20:00,27.79,27.79,27.78,27.78,23743.0,22.7774,22.7774,22.7692,22.7692,23743.0
2018-06-26 14:30:00,27.78,27.83,27.77,27.83,57352.0,22.7692,22.8102,22.761,22.8102,57352.0
2018-06-26 14:40:00,27.83,27.84,27.79,27.8,77863.0,22.8102,22.8184,22.7774,22.7856,77863.0
2018-06-26 14:50:00,27.8,27.84,27.79,27.8,93275.0,22.7856,22.8184,22.7774,22.7856,93275.0
2018-06-26 15:00:00,27.8,27.83,27.79,27.8,89009.0,22.7856,22.8102,22.7774,22.7856,89009.0
2018-06-26 15:10:00,27.81,27.81,27.79,27.79,60842.0,22.7938,22.7938,22.7774,22.7774,60842.0
2018-06-26 15:20:00,27.8,27.8,27.75,27.75,103103.0,22.7856,22.7856,22.7446,22.7446,103103.0
2018-06-26 15:30:00,27.75,27.79,27.75,27.76,89502.0,22.7446,22.7774,22.7446,22.7528,89502.0
2018-06-26 15:40:00,27.76,27.77,27.68,27.69,207088.0,22.7528,22.761,22.6872,22.6954,207088.0
2018-06-26 15:50:00,27.68,27.73,27.67,27.7,351902.0,22.6872,22.7282,22.679,22.7036,351902.0
2018-06-27 09:30:00,27.75,27.85,27.71,27.76,111956.0,22.7446,22.8266,22.7118,22.7528,111956.0
2018-06-27 09:40:00,27.76,27.86,27.69,27.85,89719.0,22.7528,22.8348,22.6954,22.8266,89719.0
2018-06-27 09:50:00,27.85,27.96,27.85,27.94,52631.0,22.8266,22.9167,22.8266,22.9003,52631.0
2018-06-27 10:00:00,27.94,27.94,27.84,27.88,73220.0,22.9003,22.9003,22.8184,22.8511,73220.0
2018-06-27 10:10:00,27.89,27.97,27.89,27.92,75613.0,22.8593,22.9249,22.8593,22.8839,75613.0
2018-06-27 10:20:00,27.92,27.95,27.88,27.89,50493.0,22.8839,22.9085,22.8511,22.8593,50493.0
2018-06-27 10:30:00,27.89,27.97,27.86,27.95,80578.0,22.8593,22.9249,22.8348,22.9085,80578.0
2018-06-27 10:40:00,27.95,27.97,27.91,27.92,62635.0,22.9085,22.9249,22.8757,22.8839,62635.0
2018-06-27 10:50:00,27.92,27.95,27.88,27.89,92876.0,22.8839,22.9085,22.8511,22.8593,92876.0
2018-06-27 11:00:00,27.89,27.91,27.8,27.84,75279.0,22.8593,22.8757,22.7856,22.8184,75279.0
2018-06-27 11:10:00,27.84,27.87,27.82,27.86,62087.0,22.8184,22.8429,22.802,22.8348,62087.0
2018-06-27 11:20:00,27.86,27.86,27.77,27.78,56322.0,22.8348,22.8348,22.761,22.7692,56322.0
2018-06-27 11:30:00,27.78,27.81,27.75,27.8,59360.0,22.7692,22.7938,22.7446,22.7856,59360.0
2018-06-27 11:40:00,27.79,27.84,27.77,27.82,51030.0,22.7774,22.8184,22.761,22.802,51030.0
2018-06-27 11:50:00,27.82,27.83,27.8,27.82,90415.0,22.802,22.8102,22.7856,22.802,90415.0
2018-06-27 12:00:00,27.82,27.88,27.81,27.88,23044.0,22.802,22.8511,22.7938,22.8511,23044.0
2018-06-27 12:10:00,27.88,27.92,27.87,27.91,30220.0,22.8511,22.8839,22.8429,22.8757,30220.0
2018-06-27 12:20:00,27.92,27.92,27.87,27.87,35964.0,22.8839,22.8839,22.8429,22.8429,35964.0
2018-06-27 12:30:00,27.87,27.87,27.82,27.84,28829.0,22.8429,22.8429,22.802,22.8184,28829.0
2018-06-27 12:40:00,27.83,27.83,27.78,27.8,39117.0,22.8102,22.8102,22.7692,22.7856,39117.0
2018-06-27 12:50:00,27.81,27.82,27.78,27.79,32592.0,22.7938,22.802,22.7692,22.7774,32592.0
2018-06-27 13:00:00,27.79,27.81,27.71,27.72,52587.0,22.7774,22.7938,22.7118,22.72,52587.0
2018-06-27 13:10:00,27.73,27.74,27.63,27.64,50514.0,22.7282,22.7364,22.6462,22.6544,50514.0
2018-06-27 13:20:00,27.64,27.7,27.64,27.7,39950.0,22.6544,22.7036,22.6544,22.7036,39950.0
2018-06-27 13:30:00,27.69,27.72,27.66,27.69,44599.0,22.6954,22.72,22.6708,22.6954,44599.0
2018-06-27 13:40:00,27.69,27.72,27.64,27.65,41443.0,22.6954,22.72,22.6544,22.6626,41443.0
2018-06-27 13:50:00,27.64,27.64,27.59,27.63,59058.0,22.6544,22.6544,22.6135,22.6462,59058.0
2018-06-27 14:00:00,27.63,27.66,27.58,27.6,53167.0,22.6462,22.6708,22.6053,22.6216,53167.0
2018-06-27 14:10:00,27.59,27.64,27.58,27.63,44246.0,22.6135,22.6544,22.6053,22.6462,44246.0
2018-06-27 14:20:00,27.63,27.66,27.61,27.62,40949.0,22.6462,22.6708,22.6298,22.638,40949.0
2018-06-27 14:30:00,27.61,27.65,27.59,27.65,53481.0,22.6298,22.6626,22.6135,22.6626,53481.0
2018-06-27 14:40:00,27.65,27.66,27.61,27.62,40262.0,22.6626,22.6708,22.6298,22.638,40262.0
2018-06-27 14:50:00,27.63,27.63,27.55,27.57,53756.0,22.6462,22.6462,22.5807,22.5971,53756.0
2018-06-27 15:00:00,27.58,27.59,27.53,27.54,65171.0,22.6053,22.6135,22.5643,22.5725,65171.0
2018-06-27 15:10:00,27.54,27.55,27.5,27.55,80831.0,22.5725,22.5807,22.5397,22.5807,80831.0
2018-06-27 15:20:00,27.55,27.66,27.55,27.64,94867.0,22.5807,22.6708,22.5807,22.6544,94867.0
2018-06-27 15:30:00,27.63,27.64,27.58,27.59,103914.0,22.6462,22.6544,22.6053,22.6135,103914.0
2018-06-27 15:40:00,27.59,27.63,27.53,27.54,161183.0,22.6135,22.6462,22.5643,22.5725,161183.0
2018-06-27 15:50:00,27.53,27.58,27.5,27.5,462554.0,22.5643,22.6053,22.5397,22.5397,462554.0
2018-06-28 09:30:00,27.37,27.43,27.33,27.41,115215.0,22.4331,22.4823,22.4004,22.4659,115215.0
2018-06-28 09:40:00,27.41,27.44,27.18,27.21,114987.0,22.4659,22.4905,22.2774,22.302,114987.0
2018-06-28 09:50:00,27.22,27.3,27.17,27.25,82304.0,22.3102,22.3758,22.2692,22.3348,82304.0
2018-06-28 10:00:00,27.25,27.28,27.21,27.27,88269.0,22.3348,22.3594,22.302,22.3512,88269.0
2018-06-28 10:10:00,27.26,27.27,27.13,27.13,104374.0,22.343,22.3512,22.2364,22.2364,104374.0
2018-06-28 10:20:00,27.13,27.22,27.1,27.15,121036.0,22.2364,22.3102,22.2118,22.2528,121036.0
2018-06-28 10:30:00,27.16,27.16,26.96,27.04,282717.0,22.261,22.261,22.0971,22.1627,282717.0
2018-06-28 10:40:00,27.04,27.08,27.02,27.06,74497.0,22.1627,22.1954,22.1463,22.1791,74497.0
2018-06-28 10:50:00,27.06,27.16,27.0,27.15,113249.0,22.1791,22.261,22.1299,22.2528,113249.0
2018-06-28 11:00:00,27.16,27.18,27.08,27.12,95342.0,22.261,22.2774,22.1954,22.2282,95342.0
2018-06-28 11:10:00,27.12,27.13,27.03,27.06,81333.0,22.2282,22.2364,22.1545,22.1791,81333.0
2018-06-28 11:20:00,27.07,27.16,27.04,27.15,50348.0,22.1872,22.261,22.1627,22.2528,50348.0
2018-06-28 11:30:00,27.15,27.16,27.03,27.05,291174.0,22.2528,22.261,22.1545,22.1709,291174.0
2018-06-28 11:40:00,27.05,27.06,26.99,27.0,102568.0,22.1709,22.1791,22.1217,22.1299,102568.0
2018-06-28 11:50:00,27.0,27.01,26.98,27.0,174897.0,22.1299,22.1381,22.1135,22.1299,174897.0
2018-06-28 12:00:00,27.0,27.04,26.98,26.99,199388.0,22.1299,22.1627,22.1135,22.1217,199388.0
2018-06-28 12:10:00,26.99,27.0,26.96,26.97,72166.0,22.1217,22.1299,22.0971,22.1053,72166.0
2018-06-28 12:20:00,26.97,26.98,26.88,26.91,133796.0,22.1053,22.1135,22.0315,22.0561,133796.0
2018-06-28 12:30:00,26.91,26.91,26.87,26.89,96681.0,22.0561,22.0561,22.0233,22.0397,96681.0
2018-06-28 12:40:00,26.89,26.9,26.87,26.88,107860.0,22.0397,22.0479,22.0233,22.0315,107860.0
2018-06-28 12:50:00,26.88,26.99,26.87,26.98,185305.0,22.0315,22.1217,22.0233,22.1135,185305.0
2018-06-28 13:00:00,26.97,27.02,26.97,26.99,69660.0,22.1053,22.1463,22.1053,22.1217,69660.0
2018-06-28 13:10:00,26.99,27.05,26.99,27.05,113064.0,22.1217,22.1709,22.1217,22.1709,113064.0
2018-06-28 13:20:00,27.04,27.06,27.01,27.04,170076.0,22.1627,22.1791,22.1381,22.1627,170076.0
2018-06-28 13:30:00,27.04,27.05,27.01,27.03,122980.0,22.1627,22.1709,22.1381,22.1545,122980.0
2018-06-28 13:40:00,27.03,27.04,26.98,26.99,108506.0,22.1545,22.1627,22.1135,22.1217,108506.0
2018-06-28 13:50:00,27.0,27.0,26.98,26.99,94416.0,22.1299,22.1299,22.1135,22.1217,94416.0
2018-06-28 14:00:00,26.98,27.03,26.97,27.02,276540.0,22.1135,22.1545,22.1053,22.1463,276540.0
2018-06-28 14:10:00,27.03,27.03,26.99,27.02,85824.0,22.1545,22.1545,22.1217,22.1463,85824.0
2018-06-28 14:20:00,27.02,27.06,27.01,27.04,398782.0,22.1463,22.1791,22.1381,22.1627,398782.0
2018-06-28 14:30:00,27.04,27.04,27.0,27.0,135301.0,22.1627,22.1627,22.1299,22.1299,135301.0
2018-06-28 14:40:00,27.01,27.01,26.96,26.99,133021.0,22.1381,22.1381,22.0971,22.1217,133021.0
2018-06-28 14:50:00,26.99,27.04,26.98,27.04,232482.0,22.1217,22.1627,22.1135,22.1627,232482.0
2018-06-28 15:00:00,27.04,27.05,27.0,27.03,234743.0,22.1627,22.1709,22.1299,22.1545,234743.0
2018-06-28 15:10:00,27.03,27.07,27.02,27.04,365021.0,22.1545,22.1872,22.1463,22.1627,365021.0
2018-06-28 15:20:00,27.05,27.05,27.01,27.02,424122.0,22.1709,22.1709,22.1381,22.1463,424122.0
2018-06-28 15:30:00,27.02,27.02,26.98,26.98,262539.0,22.1463,22.1463,22.1135,22.1135,262539.0
2018-06-28 15:40:00,26.98,27.01,26.95,27.01,642975.0,22.1135,22.1381,22.0889,22.1381,642975.0
2018-06-28 15:50:00,27.01,27.02,26.97,27.0,835954.0,22.1381,22.1463,22.1053,22.1299,835954.0
2018-06-29 09:30:00,27.08,27.22,27.06,27.12,117218.0,22.1954,22.3102,22.1791,22.2282,117218.0
2018-06-29 09:40:00,27.13,27.19,27.11,27.17,96084.0,22.2364,22.2856,22.22,22.2692,96084.0
2018-06-29 09:50:00,27.17,27.23,27.17,27.21,55574.0,22.2692,22.3184,22.2692,22.302,55574.0
2018-06-29 10:00:00,27.21,27.3,27.2,27.29,108529.0,22.302,22.3758,22.2938,22.3676,108529.0
2018-06-29 10:10:00,27.3,27.41,27.29,27.41,120704.0,22.3758,22.4659,22.3676,22.4659,120704.0
2018-06-29 10:20:00,27.41,27.44,27.37,27.42,283307.0,22.4659,22.4905,22.4331,22.4741,283307.0
2018-06-29 10:30:00,27.42,27.49,27.39,27.45,113499.0,22.4741,22.5315,22.4495,22.4987,113499.0
2018-06-29 10:40:00,27.45,27.51,27.45,27.51,99652.0,22.4987,22.5479,22.4987,22.5479,99652.0
2018-06-29 10:50:00,27.51,27.59,27.49,27.59,240844.0,22.5479,22.6135,22.5315,22.6135,240844.0
2018-06-29 11:00:00,27.59,27.6,27.55,27.59,81003.0,22.6135,22.6216,22.5807,22.6135,81003.0
2018-06-29 11:10:00,27.59,27.6,27.55,27.57,45249.0,22.6135,22.6216,22.5807,22.5971,45249.0
2018-06-29 11:20:00,27.57,27.6,27.56,27.56,49963.0,22.5971,22.6216,22.5889,22.5889,49963.0
2018-06-29 11:30:00,27.57,27.57,27.51,27.54,62130.0,22.5971,22.5971,22.5479,22.5725,62130.0
2018-06-29 11:40:00,27.54,27.57,27.53,27.56,60725.0,22.5725,22.5971,22.5643,22.5889,60725.0
2018-06-29 11:50:00,27.57,27.57,27.53,27.57,132833.0,22.5971,22.5971,22.5643,22.5971,132833.0
2018-06-29 12:00:00,27.57,27.68,27.56,27.68,101015.0,22.5971,22.6872,22.5889,22.6872,101015.0
2018-06-29 12:10:00,27.68,27.72,27.67,27.72,134433.0,22.6872,22.72,22.679,22.72,134433.0
2018-06-29 12:20:00,27.72,27.73,27.67,27.68,42876.0,22.72,22.7282,22.679,22.6872,42876.0
2018-06-29 12:30:00,27.68,27.69,27.65,27.68,45686.0,22.6872,22.6954,22.6626,22.6872,45686.0
2018-06-29 12:40:00,27.68,27.69,27.67,27.67,41571.0,22.6872,22.6954,22.679,22.679,41571.0
2018-06-29 12:50:00,27.67,27.74,27.64,27.7,324010.0,22.679,22.7364,22.6544,22.7036,324010.0
2018-06-29 13:00:00,27.7,27.77,27.69,27.76,67858.0,22.7036,22.761,22.6954,22.7528,67858.0
2018-06-29 13:10:00,27.76,27.76,27.73,27.74,87997.0,22.7528,22.7528,22.7282,22.7364,87997.0
2018-06-29 13:20:00,27.74,27.74,27.71,27.71,60801.0,22.7364,22.7364,22.7118,22.7118,60801.0
2018-06-29 13:30:00,27.71,27.72,27.69,27.71,54437.0,22.7118,22.72,22.6954,22.7118,54437.0
2018-06-29 13:40:00,27.71,27.76,27.7,27.74,65477.0,22.7118,22.7528,22.7036,22.7364,65477.0
2018-06-29 13:50:00,27.74,27.76,27.71,27.74,44337.0,22.7364,22.7528,22.7118,22.7364,44337.0
2018-06-29 14:00:00,27.74,27.76,27.71,27.74,97373.0,22.7364,22.7528,22.7118,22.7364,97373.0
2018-06-29 14:10:00,27.74,27.75,27.7,27.71,35790.0,22.7364,22.7446,22.7036,22.7118,35790.0
2018-06-29 14:20:00,27.71,27.73,27.7,27.71,54129.0,22.7118,22.7282,22.7036,22.7118,54129.0
2018-06-29 14:30:00,27.71,27.72,27.69,27.71,52627.0,22.7118,22.72,22.6954,22.7118,52627.0
2018-06-29 14:40:00,27.7,27.75,27.68,27.74,79920.0,22.7036,22.7446,22.6872,22.7364,79920.0
2018-06-29 14:50:00,27.74,27.75,27.71,27.75,74298.0,22.7364,22.7446,22.7118,22.7446,74298.0
2018-06-29 15:00:00,27.75,27.77,27.72,27.73,106149.0,22.7446,22.761,22.72,22.7282,106149.0
2018-06-29 15:10:00,27.73,27.74,27.66,27.68,95496.0,22.7282,22.7364,22.6708,22.6872,95496.0
2018-06-29 15:20:00,27.68,27.69,27.64,27.68,96843.0,22.6872,22.6954,22.6544,22.6872,96843.0
2018-06-29 15:30:00,27.68,27.68,27.6,27.6,170272.0,22.6872,22.6872,22.6216,22.6216,170272.0
2018-06-29 15:40:00,27.61,27.61,27.54,27.57,223757.0,22.6298,22.6298,22.5725,22.5971,223757.0
2018-06-29 15:50:00,27.56,27.6,27.52,27.53,942614.0,22.5889,22.6216,22.5561,22.5643,942614.0
2018-07-02 09:30:00,27.25,27.34,27.22,27.3,215090.0,22.3348,22.4085,22.3102,22.3758,215090.0
2018-07-02 09:40:00,27.3,27.35,27.24,27.35,85823.0,22.3758,22.4167,22.3266,22.4167,85823.0
2018-07-02 09:50:00,27.35,27.4,27.29,27.39,107146.0,22.4167,22.4577,22.3676,22.4495,107146.0
2018-07-02 10:00:00,27.39,27.48,27.39,27.39,149437.0,22.4495,22.5233,22.4495,22.4495,149437.0
2018-07-02 10:10:00,27.39,27.39,27.27,27.31,89585.0,22.4495,22.4495,22.3512,22.384,89585.0
2018-07-02 10:20:00,27.31,27.45,27.31,27.45,245277.0,22.384,22.4987,22.384,22.4987,245277.0
2018-07-02 10:30:00,27.45,27.52,27.41,27.52,165033.0,22.4987,22.5561,22.4659,22.5561,165033.0
2018-07-02 10:40:00,27.52,27.57,27.46,27.46,182457.0,22.5561,22.5971,22.5069,22.5069,182457.0
2018-07-02 10:50:00,27.45,27.47,27.41,27.44,57130.0,22.4987,22.5151,22.4659,22.4905,57130.0
2018-07-02 11:00:00,27.45,27.51,27.4,27.41,65458.0,22.4987,22.5479,22.4577,22.4659,65458.0
2018-07-02 11:10:00,27.4,27.41,27.33,27.33,75877.0,22.4577,22.4659,22.4004,22.4004,75877.0
2018-07-02 11:20:00,27.33,27.37,27.32,27.35,78717.0,22.4004,22.4331,22.3922,22.4167,78717.0
2018-07-02 11:30:00,27.34,27.36,27.31,27.33,39558.0,22.4085,22.4249,22.384,22.4004,39558.0
2018-07-02 11:40:00,27.32,27.32,27.3,27.31,40253.0,22.3922,22.3922,22.3758,22.384,40253.0
2018-07-02 11:50:00,27.31,27.39,27.31,27.36,66229.0,22.384,22.4495,22.384,22.4249,66229.0
2018-07-02 12:00:00,27.36,27.36,27.3,27.33,58662.0,22.4249,22.4249,22.3758,22.4004,58662.0
2018-07-02 12:10:00,27.33,27.35,27.3,27.34,68844.0,22.4004,22.4167,22.3758,22.4085,68844.0
2018-07-02 12:20:00,27.34,27.39,27.33,27.37,57023.0,22.4085,22.4495,22.4004,22.4331,57023.0
2018-07-02 12:30:00,27.37,27.42,27.36,27.41,56797.0,22.4331,22.4741,22.4249,22.4659,56797.0
2018-07-02 12:40:00,27.41,27.46,27.4,27.46,61713.0,22.4659,22.5069,22.4577,22.5069,61713.0
2018-07-02 12:50:00,27.45,27.46,27.39,27.39,49971.0,22.4987,22.5069,22.4495,22.4495,49971.0
2018-07-02 13:00:00,27.39,27.41,27.35,27.37,73433.0,22.4495,22.4659,22.4167,22.4331,73433.0
2018-07-02 13:10:00,27.38,27.38,27.33,27.35,57377.0,22.4413,22.4413,22.4004,22.4167,57377.0
2018-07-02 13:20:00,27.35,27.38,27.33,27.37,73833.0,22.4167,22.4413,22.4004,22.4331,73833.0
2018-07-02 13:30:00,27.37,27.41,27.36,27.41,60705.0,22.4331,22.4659,22.4249,22.4659,60705.0
2018-07-02 13:40:00,27.41,27.47,27.41,27.47,99446.0,22.4659,22.5151,22.4659,22.5151,99446.0
2018-07-02 13:50:00,27.47,27.47,27.45,27.46,251181.0,22.5151,22.5151,22.4987,22.5069,251181.0
2018-07-02 14:00:00,27.46,27.55,27.45,27.55,147362.0,22.5069,22.5807,22.4987,22.5807,147362.0
2018-07-02 14:10:00,27.54,27.6,27.53,27.59,104951.0,22.5725,22.6216,22.5643,22.6135,104951.0
2018-07-02 14:20:00,27.58,27.6,27.56,27.57,124369.0,22.6053,22.6216,22.5889,22.5971,124369.0
2018-07-02 14:30:00,27.58,27.6,27.52,27.53,63212.0,22.6053,22.6216,22.5561,22.5643,63212.0
2018-07-02 14:40:00,27.52,27.56,27.51,27.54,84225.0,22.5561,22.5889,22.5479,22.5725,84225.0
2018-07-02 14:50:00,27.54,27.55,27.49,27.5,100097.0,22.5725,22.5807,22.5315,22.5397,100097.0
2018-07-02 15:00:00,27.5,27.51,27.48,27.49,92862.0,22.5397,22.5479,22.5233,22.5315,92862.0
2018-07-02 15:10:00,27.49,27.53,27.48,27.53,144106.0,22.5315,22.5643,22.5233,22.5643,144106.0
2018-07-02 15:20:00,27.54,27.63,27.51,27.63,115648.0,22.5725,22.6462,22.5479,22.6462,115648.0
2018-07-02 15:30:00,27.63,27.64,27.57,27.64,168936.0,22.6462,22.6544,22.5971,22.6544,168936.0
2018-07-02 15:40:00,27.64,27.66,27.58,27.66,334465.0,22.6544,22.6708,22.6053,22.6708,334465.0
2018-07-02 15:50:00,27.66,27.72,27.63,27.69,654654.0,22.6708,22.72,22.6462,22.6954,654654.0
2018-07-03 09:30:00,27.85,27.88,27.71,27.73,99941.0,22.8266,22.8511,22.7118,22.7282,99941.0
2018-07-03 09:40:00,27.73,27.82,27.73,27.75,63597.0,22.7282,22.802,22.7282,22.7446,63597.0
2018-07-03 09:50:00,27.75,27.75,27.6,27.64,60578.0,22.7446,22.7446,22.6216,22.6544,60578.0
2018-07-03 10:00:00,27.64,27.7,27.61,27.63,77763.0,22.6544,22.7036,22.6298,22.6462,77763.0
2018-07-03 10:10:00,27.64,27.65,27.62,27.64,49668.0,22.6544,22.6626,22.638,22.6544,49668.0
2018-07-03 10:20:00,27.63,27.64,27.59,27.62,59497.0,22.6462,22.6544,22.6135,22.638,59497.0
2018-07-03 10:30:00,27.61,27.62,27.58,27.59,111145.0,22.6298,22.638,22.6053,22.6135,111145.0
2018-07-03 10:40:00,27.58,27.59,27.52,27.52,96685.0,22.6053,22.6135,22.5561,22.5561,96685.0
2018-07-03 10:50:00,27.52,27.55,27.5,27.53,66198.0,22.5561,22.5807,22.5397,22.5643,66198.0
2018-07-03 11:00:00,27.52,27.53,27.47,27.51,70933.0,22.5561,22.5643,22.5151,22.5479,70933.0
2018-07-03 11:10:00,27.51,27.58,27.49,27.54,68087.0,22.5479,22.6053,22.5315,22.5725,68087.0
2018-07-03 11:20:00,27.54,27.57,27.5,27.55,66287.0,22.5725,22.5971,22.5397,22.5807,66287.0
2018-07-03 11:30:00,27.55,27.55,27.53,27.54,38402.0,22.5807,22.5807,22.5643,22.5725,38402.0
2018-07-03 11:40:00,27.55,27.59,27.52,27.59,81970.0,22.5807,22.6135,22.5561,22.6135,81970.0
2018-07-03 11:50:00,27.59,27.6,27.52,27.55,236215.0,22.6135,22.6216,22.5561,22.5807,236215.0
2018-07-03 12:00:00,27.55,27.56,27.5,27.51,68735.0,22.5807,22.5889,22.5397,22.5479,68735.0
2018-07-03 12:10:00,27.52,27.53,27.45,27.5,76830.0,22.5561,22.5643,22.4987,22.5397,76830.0
2018-07-03 12:20:00,27.5,27.51,27.45,27.46,43554.0,22.5397,22.5479,22.4987,22.5069,43554.0
2018-07-03 12:30:00,27.46,27.48,27.41,27.42,87038.0,22.5069,22.5233,22.4659,22.4741,87038.0
2018-07-03 12:40:00,27.41,27.43,27.38,27.38,85933.0,22.4659,22.4823,22.4413,22.4413,85933.0
2018-07-03 12:50:00,27.38,27.39,27.32,27.36,301257.0,22.4413,22.4495,22.3922,22.4249,301257.0
2018-07-05 09:30:00,27.47,27.6,27.47,27.53,116409.0,22.5151,22.6216,22.5151,22.5643,116409.0
2018-07-05 09:40:00,27.53,27.63,27.51,27.62,81531.0,22.5643,22.6462,22.5479,22.638,81531.0
2018-07-05 09:50:00,27.62,27.64,27.57,27.58,50099.0,22.638,22.6544,22.5971,22.6053,50099.0
2018-07-05 10:00:00,27.58,27.62,27.57,27.62,45137.0,22.6053,22.638,22.5971,22.638,45137.0
2018-07-05 10:10:00,27.61,27.62,27.54,27.58,29301.0,22.6298,22.638,22.5725,22.6053,29301.0
2018-07-05 10:20:00,27.58,27.6,27.56,27.58,36597.0,22.6053,22.6216,22.5889,22.6053,36597.0
2018-07-05 10:30:00,27.58,27.58,27.5,27.51,47570.0,22.6053,22.6053,22.5397,22.5479,47570.0
2018-07-05 10:40:00,27.51,27.57,27.5,27.55,47995.0,22.5479,22.5971,22.5397,22.5807,47995.0
2018-07-05 10:50:00,27.54,27.54,27.46,27.49,55545.0,22.5725,22.5725,22.5069,22.5315,55545.0
2018-07-05 11:00:00,27.49,27.54,27.47,27.54,48016.0,22.5315,22.5725,22.5151,22.5725,48016.0
2018-07-05 11:10:00,27.54,27.54,27.48,27.5,37251.0,22.5725,22.5725,22.5233,22.5397,37251.0
2018-07-05 11:20:00,27.5,27.58,27.49,27.58,71452.0,22.5397,22.6053,22.5315,22.6053,71452.0
2018-07-05 11:30:00,27.57,27.68,27.57,27.68,79267.0,22.5971,22.6872,22.5971,22.6872,79267.0
2018-07-05 11:40:00,27.68,27.74,27.66,27.71,125999.0,22.6872,22.7364,22.6708,22.7118,125999.0
2018-07-05 11:50:00,27.71,27.72,27.69,27.71,41338.0,22.7118,22.72,22.6954,22.7118,41338.0
2018-07-05 12:00:00,27.71,27.78,27.7,27.78,108798.0,22.7118,22.7692,22.7036,22.7692,108798.0
2018-07-05 12:10:00,27.77,27.8,27.76,27.78,66134.0,22.761,22.7856,22.7528,22.7692,66134.0
2018-07-05 12:20:00,27.78,27.79,27.76,27.77,37747.0,22.7692,22.7774,22.7528,22.761,37747.0
2018-07-05 12:30:00,27.77,27.79,27.76,27.78,47557.0,22.761,22.7774,22.7528,22.7692,47557.0
2018-07-05 12:40:00,27.78,27.8,27.77,27.77,69045.0,22.7692,22.7856,22.761,22.761,69045.0
2018-07-05 12:50:00,27.77,27.87,27.76,27.86,89249.0,22.761,22.8429,22.7528,22.8348,89249.0
2018-07-05 13:00:00,27.86,27.87,27.8,27.8,71496.0,22.8348,22.8429,22.7856,22.7856,71496.0
2018-07-05 13:10:00,27.8,27.81,27.76,27.78,92601.0,22.7856,22.7938,22.7528,22.7692,92601.0
2018-07-05 13:20:00,27.78,27.81,27.77,27.79,113630.0,22.7692,22.7938,22.761,22.7774,113630.0
2018-07-05 13:30:00,27.79,27.84,27.79,27.81,169378.0,22.7774,22.8184,22.7774,22.7938,169378.0
2018-07-05 13:40:00,27.81,27.88,27.81,27.87,75465.0,22.7938,22.8511,22.7938,22.8429,75465.0
2018-07-05 13:50:00,27.87,27.87,27.82,27.82,47624.0,22.8429,22.8429,22.802,22.802,47624.0
2018-07-05 14:00:00,27.83,27.87,27.77,27.77,68626.0,22.8102,22.8429,22.761,22.761,68626.0
2018-07-05 14:10:00,27.77,27.81,27.75,27.81,73675.0,22.761,22.7938,22.7446,22.7938,73675.0
2018-07-05 14:20:00,27.82,27.85,27.8,27.84,44854.0,22.802,22.8266,22.7856,22.8184,44854.0
2018-07-05 14:30:00,27.84,27.87,27.83,27.84,51054.0,22.8184,22.8429,22.8102,22.8184,51054.0
2018-07-05 14:40:00,27.84,27.85,27.81,27.83,66950.0,22.8184,22.8266,22.7938,22.8102,66950.0
2018-07-05 14:50:00,27.84,27.84,27.81,27.84,48252.0,22.8184,22.8184,22.7938,22.8184,48252.0
2018-07-05 15:00:00,27.83,27.86,27.8,27.8,51988.0,22.8102,22.8348,22.7856,22.7856,51988.0
2018-07-05 15:10:00,27.81,27.82,27.79,27.82,78274.0,22.7938,22.802,22.7774,22.802,78274.0
2018-07-05 15:20:00,27.83,27.83,27.81,27.83,68397.0,22.8102,22.8102,22.7938,22.8102,68397.0
2018-07-05 15:30:00,27.83,27.87,27.81,27.87,99510.0,22.8102,22.8429,22.7938,22.8429,99510.0
2018-07-05 15:40:00,27.87,27.91,27.85,27.91,294251.0,22.8429,22.8757,22.8266,22.8757,294251.0
2018-07-05 15:50:00,27.91,27.96,27.9,27.96,525669.0,22.8757,22.9167,22.8675,22.9167,525669.0
2018-07-06 09:30:00,27.9,27.96,27.85,27.92,80106.0,22.8675,22.9167,22.8266,22.8839,80106.0
2018-07-06 09:40:00,27.93,27.94,27.85,27.86,37759.0,22.8921,22.9003,22.8266,22.8348,37759.0
2018-07-06 09:50:00,27.86,27.92,27.84,27.9,77376.0,22.8348,22.8839,22.8184,22.8675,77376.0
2018-07-06 10:00:00,27.9,27.97,27.9,27.96,94930.0,22.8675,22.9249,22.8675,22.9167,94930.0
2018-07-06 10:10:00,27.96,27.98,27.95,27.96,91732.0,22.9167,22.9331,22.9085,22.9167,91732.0
2018-07-06 10:20:00,27.96,28.03,27.95,28.03,71825.0,22.9167,22.9741,22.9085,22.9741,71825.0
2018-07-06 10:30:00,28.03,28.08,28.03,28.05,66957.0,22.9741,23.0151,22.9741,22.9905,66957.0
2018-07-06 10:40:00,28.05,28.09,28.01,28.01,42457.0,22.9905,23.0233,22.9577,22.9577,42457.0
2018-07-06 10:50:00,28.02,28.09,28.01,28.08,39554.0,22.9659,23.0233,22.9577,23.0151,39554.0
2018-07-06 11:00:00,28.08,28.16,28.07,28.15,84673.0,23.0151,23.0806,23.0069,23.0724,84673.0
2018-07-06 11:10:00,28.16,28.19,28.14,28.16,42362.0,23.0806,23.1052,23.0642,23.0806,42362.0
2018-07-06 11:20:00,28.16,28.18,28.13,28.16,41270.0,23.0806,23.097,23.0561,23.0806,41270.0
2018-07-06 11:30:00,28.16,28.22,28.13,28.21,73092.0,23.0806,23.1298,23.0561,23.1216,73092.0
2018-07-06 11:40:00,28.21,28.28,28.2,28.25,173903.0,23.1216,23.179,23.1134,23.1544,173903.0
2018-07-06 11:50:00,28.26,28.28,28.24,28.25,350237.0,23.1626,23.179,23.1462,23.1544,350237.0
2018-07-06 12:00:00,28.25,28.3,28.25,28.28,85264.0,23.1544,23.1954,23.1544,23.179,85264.0
2018-07-06 12:10:00,28.28,28.3,28.26,28.28,64931.0,23.179,23.1954,23.1626,23.179,64931.0
2018-07-06 12:20:00,28.28,28.29,28.24,28.25,79209.0,23.179,23.1872,23.1462,23.1544,79209.0
2018-07-06 12:30:00,28.26,28.26,28.24,28.25,29753.0,23.1626,23.1626,23.1462,23.1544,29753.0
2018-07-06 12:40:00,28.25,28.26,28.23,28.24,49580.0,23.1544,23.1626,23.138,23.1462,49580.0
2018-07-06 12:50:00,28.24,28.25,28.22,28.24,32602.0,23.1462,23.1544,23.1298,23.1462,32602.0
2018-07-06 13:00:00,28.24,28.29,28.24,28.28,40057.0,23.1462,23.1872,23.1462,23.179,40057.0
2018-07-06 13:10:00,28.29,28.29,28.26,28.28,22055.0,23.1872,23.1872,23.1626,23.179,22055.0
2018-07-06 13:20:00,28.28,28.28,28.24,28.25,23073.0,23.179,23.179,23.1462,23.1544,23073.0
2018-07-06 13:30:00,28.25,28.25,28.24,28.25,9436.0,23.1544,23.1544,23.1462,23.1544,9436.0
2018-07-06 13:40:00,28.24,28.26,28.21,28.23,23804.0,23.1462,23.1626,23.1216,23.138,23804.0
2018-07-06 13:50:00,28.22,28.23,28.18,28.19,27510.0,23.1298,23.138,23.097,23.1052,27510.0
2018-07-06 14:00:00,28.19,28.2,28.16,28.18,32264.0,23.1052,23.1134,23.0806,23.097,32264.0
2018-07-06 14:10:00,28.18,28.19,28.16,28.17,17077.0,23.097,23.1052,23.0806,23.0888,17077.0
2018-07-06 14:20:00,28.17,28.18,28.16,28.17,18284.0,23.0888,23.097,23.0806,23.0888,18284.0
2018-07-06 14:30:00,28.16,28.17,28.12,28.13,25148.0,23.0806,23.0888,23.0479,23.0561,25148.0
2018-07-06 14:40:00,28.13,28.16,28.12,28.15,22965.0,23.0561,23.0806,23.0479,23.0724,22965.0
2018-07-06 14:50:00,28.14,28.19,28.14,28.18,45282.0,23.0642,23.1052,23.0642,23.097,45282.0
2018-07-06 15:00:00,28.18,28.19,28.17,28.19,24209.0,23.097,23.1052,23.0888,23.1052,24209.0
2018-07-06 15:10:00,28.19,28.2,28.17,28.18,60078.0,23.1052,23.1134,23.0888,23.097,60078.0
2018-07-06 15:20:00,28.19,28.2,28.16,28.19,40714.0,23.1052,23.1134,23.0806,23.1052,40714.0
2018-07-06 15:30:00,28.18,28.19,28.15,28.17,110216.0,23.097,23.1052,23.0724,23.0888,110216.0
2018-07-06 15:40:00,28.17,28.17,28.09,28.09,180387.0,23.0888,23.0888,23.0233,23.0233,180387.0
2018-07-06 15:50:00,28.09,28.18,28.08,28.14,387048.0,23.0233,23.097,23.0151,23.0642,387048.0
2018-07-09 09:30:00,28.43,28.66,28.35,28.66,375421.0,23.3019,23.4905,23.2364,23.4905,375421.0
2018-07-09 09:40:00,28.66,28.72,28.54,28.68,150608.0,23.4905,23.5396,23.3921,23.5068,150608.0
2018-07-09 09:50:00,28.68,28.72,28.59,28.63,170482.0,23.5068,23.5396,23.4331,23.4659,170482.0
2018-07-09 10:00:00,28.62,28.65,28.57,28.58,115492.0,23.4577,23.4823,23.4167,23.4249,115492.0
2018-07-09 10:10:00,28.58,28.58,28.53,28.56,62009.0,23.4249,23.4249,23.3839,23.4085,62009.0
2018-07-09 10:20:00,28.56,28.65,28.55,28.64,119778.0,23.4085,23.4823,23.4003,23.4741,119778.0
2018-07-09 10:30:00,28.64,28.79,28.64,28.73,160577.0,23.4741,23.597,23.4741,23.5478,160577.0
2018-07-09 10:40:00,28.73,28.91,28.72,28.9,413617.0,23.5478,23.6954,23.5396,23.6872,413617.0
2018-07-09 10:50:00,28.9,28.99,28.84,28.92,393331.0,23.6872,23.7609,23.638,23.7036,393331.0
2018-07-09 11:00:00,28.92,28.95,28.83,28.83,79240.0,23.7036,23.7281,23.6298,23.6298,79240.0
2018-07-09 11:10:00,28.84,28.92,28.83,28.88,141200.0,23.638,23.7036,23.6298,23.6708,141200.0
2018-07-09 11:20:00,28.88,28.88,28.79,28.8,71595.0,23.6708,23.6708,23.597,23.6052,71595.0
2018-07-09 11:30:00,28.79,28.86,28.77,28.86,53842.0,23.597,23.6544,23.5806,23.6544,53842.0
2018-07-09 11:40:00,28.86,28.9,28.84,28.9,65619.0,23.6544,23.6872,23.638,23.6872,65619.0
2018-07-09 11:50:00,28.9,28.93,28.88,28.92,88566.0,23.6872,23.7118,23.6708,23.7036,88566.0
2018-07-09 12:00:00,28.91,28.97,28.89,28.95,71336.0,23.6954,23.7445,23.679,23.7281,71336.0
2018-07-09 12:10:00,28.95,28.96,28.92,28.95,47381.0,23.7281,23.7363,23.7036,23.7281,47381.0
2018-07-09 12:20:00,28.95,28.99,28.94,28.94,54872.0,23.7281,23.7609,23.7199,23.7199,54872.0
2018-07-09 12:30:00,28.95,28.95,28.9,28.91,49436.0,23.7281,23.7281,23.6872,23.6954,49436.0
2018-07-09 12:40:00,28.9,28.99,28.9,28.98,62963.0,23.6872,23.7609,23.6872,23.7527,62963.0
2018-07-09 12:50:00,28.98,29.02,28.97,29.02,97806.0,23.7527,23.7855,23.7445,23.7855,97806.0
2018-07-09 13:00:00,29.01,29.03,28.99,29.0,81268.0,23.7773,23.7937,23.7609,23.7691,81268.0
2018-07-09 13:10:00,28.99,29.0,28.91,28.95,56248.0,23.7609,23.7691,23.6954,23.7281,56248.0
2018-07-09 13:20:00,28.95,28.97,28.93,28.96,39706.0,23.7281,23.7445,23.7118,23.7363,39706.0
2018-07-09 13:30:00,28.96,28.97,28.94,28.95,40812.0,23.7363,23.7445,23.7199,23.7281,40812.0
2018-07-09 13:40:00,28.95,28.96,28.94,28.96,27709.0,23.7281,23.7363,23.7199,23.7363,27709.0
2018-07-09 13:50:00,28.96,28.99,28.95,28.99,30040.0,23.7363,23.7609,23.7281,23.7609,30040.0
2018-07-09 14:00:00,28.99,29.01,28.97,28.98,47511.0,23.7609,23.7773,23.7445,23.7527,47511.0
2018-07-09 14:10:00,28.98,28.99,28.92,28.92,54162.0,23.7527,23.7609,23.7036,23.7036,54162.0
2018-07-09 14:20:00,28.92,28.94,28.91,28.93,53285.0,23.7036,23.7199,23.6954,23.7118,53285.0
2018-07-09 14:30:00,28.93,28.93,28.9,28.91,57136.0,23.7118,23.7118,23.6872,23.6954,57136.0
2018-07-09 14:40:00,28.9,28.92,28.88,28.88,45279.0,23.6872,23.7036,23.6708,23.6708,45279.0
2018-07-09 14:50:00,28.89,28.93,28.88,28.91,65547.0,23.679,23.7118,23.6708,23.6954,65547.0
2018-07-09 15:00:00,28.91,28.92,28.89,28.91,41298.0,23.6954,23.7036,23.679,23.6954,41298.0
2018-07-09 15:10:00,28.92,28.92,28.87,28.88,44360.0,23.7036,23.7036,23.6626,23.6708,44360.0
2018-07-09 15:20:00,28.88,28.93,28.87,28.92,162137.0,23.6708,23.7118,23.6626,23.7036,162137.0
2018-07-09 15:30:00,28.92,29.01,28.91,29.01,171037.0,23.7036,23.7773,23.6954,23.7773,171037.0
2018-07-09 15:40:00,29.01,29.02,28.96,28.96,239733.0,23.7773,23.7855,23.7363,23.7363,239733.0
2018-07-09 15:50:00,28.96,29.01,28.94,29.01,511440.0,23.7363,23.7773,23.7199,23.7773,511440.0
2018-07-10 09:30:00,28.5,28.71,28.14,28.4,636255.0,23.3593,23.5314,23.0642,23.2773,636255.0
2018-07-10 09:40:00,28.39,28.5,28.31,28.45,227610.0,23.2692,23.3593,23.2036,23.3183,227610.0
2018-07-10 09:50:00,28.45,28.6,28.43,28.6,124488.0,23.3183,23.4413,23.3019,23.4413,124488.0
2018-07-10 10:00:00,28.59,28.66,28.54,28.63,123221.0,23.4331,23.4905,23.3921,23.4659,123221.0
2018-07-10 10:10:00,28.64,28.67,28.55,28.64,98141.0,23.4741,23.4986,23.4003,23.4741,98141.0
2018-07-10 10:20:00,28.63,28.72,28.6,28.71,151642.0,23.4659,23.5396,23.4413,23.5314,151642.0
2018-07-10 10:30:00,28.7,28.75,28.66,28.69,125319.0,23.5232,23.5642,23.4905,23.515,125319.0
2018-07-10 10:40:00,28.69,28.71,28.62,28.62,64495.0,23.515,23.5314,23.4577,23.4577,64495.0
2018-07-10 10:50:00,28.62,28.63,28.56,28.6,137192.0,23.4577,23.4659,23.4085,23.4413,137192.0
2018-07-10 11:00:00,28.6,28.66,28.59,28.65,109199.0,23.4413,23.4905,23.4331,23.4823,109199.0
2018-07-10 11:10:00,28.64,28.65,28.58,28.64,57685.0,23.4741,23.4823,23.4249,23.4741,57685.0
2018-07-10 11:20:00,28.64,28.64,28.58,28.6,63562.0,23.4741,23.4741,23.4249,23.4413,63562.0
2018-07-10 11:30:00,28.6,28.67,28.59,28.66,49722.0,23.4413,23.4986,23.4331,23.4905,49722.0
2018-07-10 11:40:00,28.66,28.69,28.65,28.66,59986.0,23.4905,23.515,23.4823,23.4905,59986.0
2018-07-10 11:50:00,28.66,28.7,28.66,28.7,38838.0,23.4905,23.5232,23.4905,23.5232,38838.0
2018-07-10 12:00:00,28.7,28.71,28.67,28.68,40356.0,23.5232,23.5314,23.4986,23.5068,40356.0
2018-07-10 12:10:00,28.68,28.7,28.68,28.7,23455.0,23.5068,23.5232,23.5068,23.5232,23455.0
2018-07-10 12:20:00,28.7,28.79,28.69,28.76,95971.0,23.5232,23.597,23.515,23.5724,95971.0
2018-07-10 12:30:00,28.76,28.78,28.73,28.74,54830.0,23.5724,23.5888,23.5478,23.556,54830.0
2018-07-10 12:40:00,28.74,28.75,28.7,28.7,45567.0,23.556,23.5642,23.5232,23.5232,45567.0
2018-07-10 12:50:00,28.7,28.74,28.69,28.73,85563.0,23.5232,23.556,23.515,23.5478,85563.0
2018-07-10 13:00:00,28.73,28.75,28.72,28.73,47506.0,23.5478,23.5642,23.5396,23.5478,47506.0
2018-07-10 13:10:00,28.74,28.78,28.73,28.78,65501.0,23.556,23.5888,23.5478,23.5888,65501.0
2018-07-10 13:20:00,28.77,28.82,28.76,28.82,92995.0,23.5806,23.6216,23.5724,23.6216,92995.0
2018-07-10 13:30:00,28.82,28.83,28.78,28.79,105873.0,23.6216,23.6298,23.5888,23.597,105873.0
2018-07-10 13:40:00,28.79,28.79,28.75,28.77,55732.0,23.597,23.597,23.5642,23.5806,55732.0
2018-07-10 13:50:00,28.77,28.81,28.76,28.78,44443.0,23.5806,23.6134,23.5724,23.5888,44443.0
2018-07-10 14:00:00,28.79,28.82,28.78,28.82,54738.0,23.597,23.6216,23.5888,23.6216,54738.0
2018-07-10 14:10:00,28.82,28.85,28.81,28.85,65620.0,23.6216,23.6462,23.6134,23.6462,65620.0
2018-07-10 14:20:00,28.85,28.86,28.82,28.84,49117.0,23.6462,23.6544,23.6216,23.638,49117.0
2018-07-10 14:30:00,28.85,28.85,28.81,28.81,35110.0,23.6462,23.6462,23.6134,23.6134,35110.0
2018-07-10 14:40:00,28.81,28.83,28.8,28.82,89330.0,23.6134,23.6298,23.6052,23.6216,89330.0
2018-07-10 14:50:00,28.82,28.83,28.8,28.8,51047.0,23.6216,23.6298,23.6052,23.6052,51047.0
2018-07-10 15:00:00,28.8,28.87,28.8,28.84,63004.0,23.6052,23.6626,23.6052,23.638,63004.0
2018-07-10 15:10:00,28.85,28.85,28.82,28.82,78012.0,23.6462,23.6462,23.6216,23.6216,78012.0
2018-07-10 15:20:00,28.83,28.85,28.82,28.82,61954.0,23.6298,23.6462,23.6216,23.6216,61954.0
2018-07-10 15:30:00,28.83,28.88,28.82,28.88,80963.0,23.6298,23.6708,23.6216,23.6708,80963.0
2018-07-10 15:40:00,28.88,28.91,28.86,28.91,180002.0,23.6708,23.6954,23.6544,23.6954,180002.0
2018-07-10 15:50:00,28.91,28.99,28.9,28.94,614912.0,23.6954,23.7609,23.6872,23.7199,614912.0
2018-07-11 09:30:00,28.54,28.64,28.45,28.63,217826.0,23.3921,23.4741,23.3183,23.4659,217826.0
2018-07-11 09:40:00,28.63,28.67,28.53,28.57,115313.0,23.4659,23.4986,23.3839,23.4167,115313.0
2018-07-11 09:50:00,28.58,28.59,28.5,28.52,146459.0,23.4249,23.4331,23.3593,23.3757,146459.0
2018-07-11 10:00:00,28.52,28.6,28.52,28.55,60746.0,23.3757,23.4413,23.3757,23.4003,60746.0
2018-07-11 10:10:00,28.56,28.57,28.52,28.57,81310.0,23.4085,23.4167,23.3757,23.4167,81310.0
2018-07-11 10:20:00,28.57,28.64,28.56,28.59,118088.0,23.4167,23.4741,23.4085,23.4331,118088.0
2018-07-11 10:30:00,28.59,28.61,28.52,28.53,84961.0,23.4331,23.4495,23.3757,23.3839,84961.0
2018-07-11 10:40:00,28.53,28.53,28.42,28.45,89056.0,23.3839,23.3839,23.2937,23.3183,89056.0
2018-07-11 10:50:00,28.44,28.46,28.42,28.46,55273.0,23.3101,23.3265,23.2937,23.3265,55273.0
2018-07-11 11:00:00,28.46,28.48,28.34,28.36,95515.0,23.3265,23.3429,23.2282,23.2446,95515.0
2018-07-11 11:10:00,28.36,28.37,28.32,28.33,38109.0,23.2446,23.2528,23.2118,23.22,38109.0
2018-07-11 11:20:00,28.34,28.34,28.29,28.3,93944.0,23.2282,23.2282,23.1872,23.1954,93944.0
2018-07-11 11:30:00,28.3,28.35,28.28,28.35,65673.0,23.1954,23.2364,23.179,23.2364,65673.0
2018-07-11 11:40:00,28.35,28.37,28.29,28.32,63290.0,23.2364,23.2528,23.1872,23.2118,63290.0
2018-07-11 11:50:00,28.32,28.32,28.27,28.28,34696.0,23.2118,23.2118,23.1708,23.179,34696.0
2018-07-11 12:00:00,28.27,28.31,28.27,28.29,38510.0,23.1708,23.2036,23.1708,23.1872,38510.0
2018-07-11 12:10:00,28.3,28.35,28.29,28.33,53008.0,23.1954,23.2364,23.1872,23.22,53008.0
2018-07-11 12:20:00,28.33,28.35,28.31,28.32,28654.0,23.22,23.2364,23.2036,23.2118,28654.0
2018-07-11 12:30:00,28.32,28.37,28.32,28.34,30465.0,23.2118,23.2528,23.2118,23.2282,30465.0
2018-07-11 12:40:00,28.35,28.35,28.31,28.33,36264.0,23.2364,23.2364,23.2036,23.22,36264.0
2018-07-11 12:50:00,28.33,28.33,28.27,28.28,49096.0,23.22,23.22,23.1708,23.179,49096.0
2018-07-11 13:00:00,28.29,28.3,28.25,28.29,43845.0,23.1872,23.1954,23.1544,23.1872,43845.0
2018-07-11 13:10:00,28.28,28.34,28.27,28.31,56380.0,23.179,23.2282,23.1708,23.2036,56380.0
2018-07-11 13:20:00,28.31,28.38,28.31,28.35,69053.0,23.2036,23.261,23.2036,23.2364,69053.0
2018-07-11 13:30:00,28.36,28.38,28.32,28.32,32347.0,23.2446,23.261,23.2118,23.2118,32347.0
2018-07-11 13:40:00,28.33,28.34,28.28,28.28,38682.0,23.22,23.2282,23.179,23.179,38682.0
2018-07-11 13:50:00,28.28,28.3,28.27,28.29,59931.0,23.179,23.1954,23.1708,23.1872,59931.0
2018-07-11 14:00:00,28.29,28.32,28.28,28.28,26712.0,23.1872,23.2118,23.179,23.179,26712.0
2018-07-11 14:10:00,28.28,28.29,28.24,28.27,222956.0,23.179,23.1872,23.1462,23.1708,222956.0
2018-07-11 14:20:00,28.27,28.32,28.27,28.3,43551.0,23.1708,23.2118,23.1708,23.1954,43551.0
2018-07-11 14:30:00,28.3,28.37,28.3,28.36,95355.0,23.1954,23.2528,23.1954,23.2446,95355.0
2018-07-11 14:40:00,28.35,28.35,28.29,28.29,77876.0,23.2364,23.2364,23.1872,23.1872,77876.0
2018-07-11 14:50:00,28.29,28.3,28.26,28.27,54240.0,23.1872,23.1954,23.1626,23.1708,54240.0
2018-07-11 15:00:00,28.26,28.34,28.25,28.33,83338.0,23.1626,23.2282,23.1544,23.22,83338.0
2018-07-11 15:10:00,28.33,28.33,28.25,28.27,69887.0,23.22,23.22,23.1544,23.1708,69887.0
2018-07-11 15:20:00,28.27,28.28,28.25,28.26,111418.0,23.1708,23.179,23.1544,23.1626,111418.0
2018-07-11 15:30:00,28.26,28.28,28.25,28.25,160462.0,23.1626,23.179,23.1544,23.1544,160462.0
2018-07-11 15:40:00,28.25,28.28,28.22,28.27,207727.0,23.1544,23.179,23.1298,23.1708,207727.0
2018-07-11 15:50:00,28.27,28.27,28.24,28.25,429434.0,23.1708,23.1708,23.1462,23.1544,429434.0
2018-07-12 09:30:00,28.5,28.65,28.48,28.54,148808.0,23.3593,23.4823,23.3429,23.3921,148808.0
2018-07-12 09:40:00,28.55,28.64,28.54,28.61,77536.0,23.4003,23.4741,23.3921,23.4495,77536.0
2018-07-12 09:50:00,28.61,28.71,28.6,28.62,77715.0,23.4495,23.5314,23.4413,23.4577,77715.0
2018-07-12 10:00:00,28.63,28.71,28.63,28.7,86326.0,23.4659,23.5314,23.4659,23.5232,86326.0
2018-07-12 10:10:00,28.71,28.71,28.63,28.64,64840.0,23.5314,23.5314,23.4659,23.4741,64840.0
2018-07-12 10:20:00,28.64,28.73,28.63,28.73,63427.0,23.4741,23.5478,23.4659,23.5478,63427.0
2018-07-12 10:30:00,28.73,28.75,28.67,28.7,47249.0,23.5478,23.5642,23.4986,23.5232,47249.0
2018-07-12 10:40:00,28.7,28.72,28.63,28.65,112463.0,23.5232,23.5396,23.4659,23.4823,112463.0
2018-07-12 10:50:00,28.66,28.68,28.64,28.66,76567.0,23.4905,23.5068,23.4741,23.4905,76567.0
2018-07-12 11:00:00,28.66,28.69,28.65,28.66,75704.0,23.4905,23.515,23.4823,23.4905,75704.0
2018-07-12 11:10:00,28.66,28.69,28.63,28.64,66839.0,23.4905,23.515,23.4659,23.4741,66839.0
2018-07-12 11:20:00,28.64,28.64,28.56,28.59,107146.0,23.4741,23.4741,23.4085,23.4331,107146.0
2018-07-12 11:30:00,28.58,28.62,28.55,28.61,71258.0,23.4249,23.4577,23.4003,23.4495,71258.0
2018-07-12 11:40:00,28.62,28.65,28.59,28.65,87006.0,23.4577,23.4823,23.4331,23.4823,87006.0
2018-07-12 11:50:00,28.65,28.66,28.6,28.65,67727.0,23.4823,23.4905,23.4413,23.4823,67727.0
2018-07-12 12:00:00,28.65,28.65,28.59,28.6,70403.0,23.4823,23.4823,23.4331,23.4413,70403.0
2018-07-12 12:10:00,28.6,28.7,28.59,28.69,192845.0,23.4413,23.5232,23.4331,23.515,192845.0
2018-07-12 12:20:00,28.69,28.7,28.65,28.67,27795.0,23.515,23.5232,23.4823,23.4986,27795.0
2018-07-12 12:30:00,28.66,28.71,28.66,28.69,52736.0,23.4905,23.5314,23.4905,23.515,52736.0
2018-07-12 12:40:00,28.69,28.69,28.61,28.66,41844.0,23.515,23.515,23.4495,23.4905,41844.0
2018-07-12 12:50:00,28.66,28.71,28.65,28.7,30227.0,23.4905,23.5314,23.4823,23.5232,30227.0
2018-07-12 13:00:00,28.7,28.72,28.67,28.69,27587.0,23.5232,23.5396,23.4986,23.515,27587.0
2018-07-12 13:10:00,28.69,28.69,28.66,28.68,24757.0,23.515,23.515,23.4905,23.5068,24757.0
2018-07-12 13:20:00,28.67,28.68,28.64,28.67,21575.0,23.4986,23.5068,23.4741,23.4986,21575.0
2018-07-12 13:30:00,28.67,28.68,28.62,28.66,21102.0,23.4986,23.5068,23.4577,23.4905,21102.0
2018-07-12 13:40:00,28.65,28.67,28.64,28.65,18314.0,23.4823,23.4986,23.4741,23.4823,18314.0
2018-07-12 13:50:00,28.65,28.66,28.61,28.62,24962.0,23.4823,23.4905,23.4495,23.4577,24962.0
2018-07-12 14:00:00,28.62,28.65,28.61,28.62,24947.0,23.4577,23.4823,23.4495,23.4577,24947.0
2018-07-12 14:10:00,28.62,28.65,28.62,28.65,32180.0,23.4577,23.4823,23.4577,23.4823,32180.0
2018-07-12 14:20:00,28.65,28.68,28.64,28.66,60523.0,23.4823,23.5068,23.4741,23.4905,60523.0
2018-07-12 14:30:00,28.67,28.68,28.65,28.68,58671.0,23.4986,23.5068,23.4823,23.5068,58671.0
2018-07-12 14:40:00,28.68,28.7,28.67,28.68,63805.0,23.5068,23.5232,23.4986,23.5068,63805.0
2018-07-12 14:50:00,28.68,28.7,28.68,28.69,32251.0,23.5068,23.5232,23.5068,23.515,32251.0
2018-07-12 15:00:00,28.69,28.71,28.68,28.68,34076.0,23.515,23.5314,23.5068,23.5068,34076.0
2018-07-12 15:10:00,28.68,28.7,28.66,28.68,70902.0,23.5068,23.5232,23.4905,23.5068,70902.0
2018-07-12 15:20:00,28.68,28.69,28.64,28.68,64848.0,23.5068,23.515,23.4741,23.5068,64848.0
2018-07-12 15:30:00,28.68,28.69,28.67,28.68,76424.0,23.5068,23.515,23.4986,23.5068,76424.0
2018-07-12 15:40:00,28.69,28.7,28.64,28.66,98017.0,23.515,23.5232,23.4741,23.4905,98017.0
2018-07-12 15:50:00,28.66,28.69,28.64,28.68,270728.0,23.4905,23.515,23.4741,23.5068,270728.0
2018-07-13 09:30:00,28.66,28.77,28.62,28.75,58121.0,23.4905,23.5806,23.4577,23.5642,58121.0
2018-07-13 09:40:00,28.75,28.8,28.69,28.77,41352.0,23.5642,23.6052,23.515,23.5806,41352.0
2018-07-13 09:50:00,28.77,28.84,28.75,28.84,75234.0,23.5806,23.638,23.5642,23.638,75234.0
2018-07-13 10:00:00,28.84,28.88,28.84,28.87,30397.0,23.638,23.6708,23.638,23.6626,30397.0
2018-07-13 10:10:00,28.87,28.9,28.87,28.88,33499.0,23.6626,23.6872,23.6626,23.6708,33499.0
2018-07-13 10:20:00,28.88,28.88,28.85,28.86,49646.0,23.6708,23.6708,23.6462,23.6544,49646.0
2018-07-13 10:30:00,28.86,28.88,28.76,28.8,154106.0,23.6544,23.6708,23.5724,23.6052,154106.0
2018-07-13 10:40:00,28.79,28.88,28.79,28.85,32955.0,23.597,23.6708,23.597,23.6462,32955.0
2018-07-13 10:50:00,28.86,28.89,28.85,28.86,26915.0,23.6544,23.679,23.6462,23.6544,26915.0
2018-07-13 11:00:00,28.87,28.92,28.85,28.91,30911.0,23.6626,23.7036,23.6462,23.6954,30911.0
2018-07-13 11:10:00,28.91,28.93,28.9,28.91,30371.0,23.6954,23.7118,23.6872,23.6954,30371.0
2018-07-13 11:20:00,28.91,28.94,28.88,28.9,35678.0,23.6954,23.7199,23.6708,23.6872,35678.0
2018-07-13 11:30:00,28.9,28.9,28.82,28.83,44412.0,23.6872,23.6872,23.6216,23.6298,44412.0
2018-07-13 11:40:00,28.83,28.87,28.8,28.84,71522.0,23.6298,23.6626,23.6052,23.638,71522.0
2018-07-13 11:50:00,28.84,28.85,28.81,28.83,33105.0,23.638,23.6462,23.6134,23.6298,33105.0
2018-07-13 12:00:00,28.83,28.88,28.83,28.87,76840.0,23.6298,23.6708,23.6298,23.6626,76840.0
2018-07-13 12:10:00,28.87,28.9,28.86,28.9,27189.0,23.6626,23.6872,23.6544,23.6872,27189.0
2018-07-13 12:20:00,28.9,28.9,28.84,28.85,27347.0,23.6872,23.6872,23.638,23.6462,27347.0
2018-07-13 12:30:00,28.85,28.85,28.82,28.85,26797.0,23.6462,23.6462,23.6216,23.6462,26797.0
2018-07-13 12:40:00,28.85,28.87,28.85,28.86,20337.0,23.6462,23.6626,23.6462,23.6544,20337.0
2018-07-13 12:50:00,28.86,28.87,28.85,28.87,23070.0,23.6544,23.6626,23.6462,23.6626,23070.0
2018-07-13 13:00:00,28.87,28.88,28.82,28.83,28646.0,23.6626,23.6708,23.6216,23.6298,28646.0
2018-07-13 13:10:00,28.83,28.83,28.8,28.81,28807.0,23.6298,23.6298,23.6052,23.6134,28807.0
2018-07-13 13:20:00,28.8,28.83,28.8,28.83,28762.0,23.6052,23.6298,23.6052,23.6298,28762.0
2018-07-13 13:30:00,28.84,28.84,28.77,28.78,36764.0,23.638,23.638,23.5806,23.5888,36764.0
2018-07-13 13:40:00,28.78,28.79,28.76,28.77,40250.0,23.5888,23.597,23.5724,23.5806,40250.0
2018-07-13 13:50:00,28.78,28.82,28.78,28.81,22484.0,23.5888,23.6216,23.5888,23.6134,22484.0
2018-07-13 14:00:00,28.82,28.82,28.79,28.81,24758.0,23.6216,23.6216,23.597,23.6134,24758.0
2018-07-13 14:10:00,28.8,28.83,28.8,28.83,28426.0,23.6052,23.6298,23.6052,23.6298,28426.0
2018-07-13 14:20:00,28.82,28.84,28.81,28.82,35286.0,23.6216,23.638,23.6134,23.6216,35286.0
2018-07-13 14:30:00,28.82,28.83,28.81,28.82,23353.0,23.6216,23.6298,23.6134,23.6216,23353.0
2018-07-13 14:40:00,28.81,28.82,28.79,28.82,35302.0,23.6134,23.6216,23.597,23.6216,35302.0
2018-07-13 14:50:00,28.82,28.85,28.81,28.83,37580.0,23.6216,23.6462,23.6134,23.6298,37580.0
2018-07-13 15:00:00,28.83,28.83,28.81,28.82,50688.0,23.6298,23.6298,23.6134,23.6216,50688.0
2018-07-13 15:10:00,28.82,28.82,28.8,28.8,52993.0,23.6216,23.6216,23.6052,23.6052,52993.0
2018-07-13 15:20:00,28.8,28.81,28.77,28.79,63460.0,23.6052,23.6134,23.5806,23.597,63460.0
2018-07-13 15:30:00,28.78,28.81,28.77,28.8,93160.0,23.5888,23.6134,23.5806,23.6052,93160.0
2018-07-13 15:40:00,28.8,28.8,28.77,28.79,82375.0,23.6052,23.6052,23.5806,23.597,82375.0
2018-07-13 15:50:00,28.79,28.8,28.75,28.79,300243.0,23.597,23.6052,23.5642,23.597,300243.0
2018-07-16 09:30:00,28.83,28.83,28.69,28.76,59448.0,23.6298,23.6298,23.515,23.5724,59448.0
2018-07-16 09:40:00,28.76,28.83,28.69,28.8,64671.0,23.5724,23.6298,23.515,23.6052,64671.0
2018-07-16 09:50:00,28.81,28.87,28.8,28.84,26400.0,23.6134,23.6626,23.6052,23.638,26400.0
2018-07-16 10:00:00,28.84,28.86,28.82,28.84,28877.0,23.638,23.6544,23.6216,23.638,28877.0
2018-07-16 10:10:00,28.84,28.85,28.81,28.85,119166.0,23.638,23.6462,23.6134,23.6462,119166.0
2018-07-16 10:20:00,28.85,28.86,28.78,28.8,107082.0,23.6462,23.6544,23.5888,23.6052,107082.0
2018-07-16 10:30:00,28.8,28.83,28.79,28.83,38104.0,23.6052,23.6298,23.597,23.6298,38104.0
2018-07-16 10:40:00,28.82,28.82,28.73,28.74,39843.0,23.6216,23.6216,23.5478,23.556,39843.0
2018-07-16 10:50:00,28.73,28.74,28.69,28.7,36503.0,23.5478,23.556,23.515,23.5232,36503.0
2018-07-16 11:00:00,28.7,28.73,28.69,28.71,28158.0,23.5232,23.5478,23.515,23.5314,28158.0
2018-07-16 11:10:00,28.72,28.73,28.7,28.71,41236.0,23.5396,23.5478,23.5232,23.5314,41236.0
2018-07-16 11:20:00,28.71,28.74,28.7,28.72,52937.0,23.5314,23.556,23.5232,23.5396,52937.0
2018-07-16 11:30:00,28.71,28.72,28.69,28.69,32632.0,23.5314,23.5396,23.515,23.515,32632.0
2018-07-16 11:40:00,28.7,28.75,28.68,28.7,35002.0,23.5232,23.5642,23.5068,23.5232,35002.0
2018-07-16 11:50:00,28.7,28.76,28.7,28.76,24461.0,23.5232,23.5724,23.5232,23.5724,24461.0
2018-07-16 12:00:00,28.76,28.76,28.72,28.74,17774.0,23.5724,23.5724,23.5396,23.556,17774.0
2018-07-16 12:10:00,28.74,28.74,28.7,28.74,20013.0,23.556,23.556,23.5232,23.556,20013.0
2018-07-16 12:20:00,28.74,28.79,28.74,28.77,25072.0,23.556,23.597,23.556,23.5806,25072.0
2018-07-16 12:30:00,28.77,28.78,28.73,28.75,16715.0,23.5806,23.5888,23.5478,23.5642,16715.0
2018-07-16 12:40:00,28.75,28.75,28.72,28.75,28079.0,23.5642,23.5642,23.5396,23.5642,28079.0
2018-07-16 12:50:00,28.75,28.76,28.74,28.74,15019.0,23.5642,23.5724,23.556,23.556,15019.0
2018-07-16 13:00:00,28.75,28.75,28.73,28.74,12063.0,23.5642,23.5642,23.5478,23.556,12063.0
2018-07-16 13:10:00,28.75,28.75,28.7,28.73,35568.0,23.5642,23.5642,23.5232,23.5478,35568.0
2018-07-16 13:20:00,28.73,28.74,28.69,28.7,24253.0,23.5478,23.556,23.515,23.5232,24253.0
2018-07-16 13:30:00,28.7,28.71,28.68,28.71,23751.0,23.5232,23.5314,23.5068,23.5314,23751.0
2018-07-16 13:40:00,28.71,28.71,28.69,28.7,14318.0,23.5314,23.5314,23.515,23.5232,14318.0
2018-07-16 13:50:00,28.7,28.7,28.67,28.68,23258.0,23.5232,23.5232,23.4986,23.5068,23258.0
2018-07-16 14:00:00,28.68,28.68,28.65,28.68,37706.0,23.5068,23.5068,23.4823,23.5068,37706.0
2018-07-16 14:10:00,28.67,28.68,28.66,28.68,29425.0,23.4986,23.5068,23.4905,23.5068,29425.0
2018-07-16 14:20:00,28.67,28.7,28.67,28.68,39118.0,23.4986,23.5232,23.4986,23.5068,39118.0
2018-07-16 14:30:00,28.68,28.69,28.63,28.65,64538.0,23.5068,23.515,23.4659,23.4823,64538.0
2018-07-16 14:40:00,28.65,28.65,28.59,28.6,54085.0,23.4823,23.4823,23.4331,23.4413,54085.0
2018-07-16 14:50:00,28.61,28.62,28.59,28.6,32050.0,23.4495,23.4577,23.4331,23.4413,32050.0
2018-07-16 15:00:00,28.6,28.6,28.58,28.6,26503.0,23.4413,23.4413,23.4249,23.4413,26503.0
2018-07-16 15:10:00,28.6,28.61,28.59,28.6,48051.0,23.4413,23.4495,23.4331,23.4413,48051.0
2018-07-16 15:20:00,28.6,28.61,28.58,28.58,42859.0,23.4413,23.4495,23.4249,23.4249,42859.0
2018-07-16 15:30:00,28.59,28.63,28.57,28.61,128133.0,23.4331,23.4659,23.4167,23.4495,128133.0
2018-07-16 15:40:00,28.61,28.61,28.57,28.58,111637.0,23.4495,23.4495,23.4167,23.4249,111637.0
2018-07-16 15:50:00,28.57,28.63,28.56,28.62,421493.0,23.4167,23.4659,23.4085,23.4577,421493.0
2018-07-17 09:30:00,28.55,28.63,28.48,28.56,101371.0,23.4003,23.4659,23.3429,23.4085,101371.0
2018-07-17 09:40:00,28.55,28.66,28.55,28.64,23662.0,23.4003,23.4905,23.4003,23.4741,23662.0
2018-07-17 09:50:00,28.65,28.7,28.63,28.7,34147.0,23.4823,23.5232,23.4659,23.5232,34147.0
2018-07-17 10:00:00,28.7,28.76,28.69,28.74,50571.0,23.5232,23.5724,23.515,23.556,50571.0
2018-07-17 10:10:00,28.74,28.76,28.7,28.74,37744.0,23.556,23.5724,23.5232,23.556,37744.0
2018-07-17 10:20:00,28.74,28.87,28.73,28.85,171639.0,23.556,23.6626,23.5478,23.6462,171639.0
2018-07-17 10:30:00,28.85,28.89,28.84,28.85,55235.0,23.6462,23.679,23.638,23.6462,55235.0
2018-07-17 10:40:00,28.84,28.88,28.82,28.88,56845.0,23.638,23.6708,23.6216,23.6708,56845.0
2018-07-17 10:50:00,28.88,28.92,28.86,28.9,53690.0,23.6708,23.7036,23.6544,23.6872,53690.0
2018-07-17 11:00:00,28.9,28.92,28.87,28.9,48038.0,23.6872,23.7036,23.6626,23.6872,48038.0
2018-07-17 11:10:00,28.9,28.98,28.9,28.96,47499.0,23.6872,23.7527,23.6872,23.7363,47499.0
2018-07-17 11:20:00,28.96,28.98,28.94,28.97,42059.0,23.7363,23.7527,23.7199,23.7445,42059.0
2018-07-17 11:30:00,28.97,28.98,28.94,28.96,45968.0,23.7445,23.7527,23.7199,23.7363,45968.0
2018-07-17 11:40:00,28.97,29.03,28.96,29.0,89698.0,23.7445,23.7937,23.7363,23.7691,89698.0
2018-07-17 11:50:00,29.0,29.12,29.0,29.09,116848.0,23.7691,23.8675,23.7691,23.8429,116848.0
2018-07-17 12:00:00,29.09,29.1,29.06,29.07,57706.0,23.8429,23.8511,23.8183,23.8265,57706.0
2018-07-17 12:10:00,29.07,29.09,29.05,29.09,56902.0,23.8265,23.8429,23.8101,23.8429,56902.0
2018-07-17 12:20:00,29.09,29.12,29.08,29.09,76859.0,23.8429,23.8675,23.8347,23.8429,76859.0
2018-07-17 12:30:00,29.09,29.1,29.07,29.09,55510.0,23.8429,23.8511,23.8265,23.8429,55510.0
2018-07-17 12:40:00,29.09,29.13,29.08,29.13,40366.0,23.8429,23.8757,23.8347,23.8757,40366.0
2018-07-17 12:50:00,29.13,29.14,29.11,29.14,77427.0,23.8757,23.8839,23.8593,23.8839,77427.0
2018-07-17 13:00:00,29.14,29.16,29.13,29.16,40899.0,23.8839,23.9003,23.8757,23.9003,40899.0
2018-07-17 13:10:00,29.16,29.23,29.15,29.18,81826.0,23.9003,23.9576,23.8921,23.9167,81826.0
2018-07-17 13:20:00,29.18,29.21,29.17,29.18,61247.0,23.9167,23.9412,23.9085,23.9167,61247.0
2018-07-17 13:30:00,29.19,29.21,29.18,29.2,56460.0,23.9249,23.9412,23.9167,23.933,56460.0
2018-07-17 13:40:00,29.2,29.22,29.19,29.2,51218.0,23.933,23.9494,23.9249,23.933,51218.0
2018-07-17 13:50:00,29.2,29.2,29.18,29.19,61108.0,23.933,23.933,23.9167,23.9249,61108.0
2018-07-17 14:00:00,29.19,29.19,29.12,29.13,68144.0,23.9249,23.9249,23.8675,23.8757,68144.0
2018-07-17 14:10:00,29.13,29.13,29.1,29.1,16893.0,23.8757,23.8757,23.8511,23.8511,16893.0
2018-07-17 14:20:00,29.1,29.17,29.1,29.17,105821.0,23.8511,23.9085,23.8511,23.9085,105821.0
2018-07-17 14:30:00,29.17,29.24,29.14,29.2,132519.0,23.9085,23.9658,23.8839,23.933,132519.0
2018-07-17 14:40:00,29.2,29.31,29.19,29.27,245903.0,23.933,24.0232,23.9249,23.9904,245903.0
2018-07-17 14:50:00,29.26,29.29,29.24,29.24,142943.0,23.9822,24.0068,23.9658,23.9658,142943.0
2018-07-17 15:00:00,29.23,29.26,29.19,29.24,119373.0,23.9576,23.9822,23.9249,23.9658,119373.0
2018-07-17 15:10:00,29.23,29.24,29.21,29.24,79800.0,23.9576,23.9658,23.9412,23.9658,79800.0
2018-07-17 15:20:00,29.24,29.28,29.23,29.24,78196.0,23.9658,23.9986,23.9576,23.9658,78196.0
2018-07-17 15:30:00,29.24,29.27,29.23,29.26,147201.0,23.9658,23.9904,23.9576,23.9822,147201.0
2018-07-17 15:40:00,29.26,29.26,29.23,29.24,220925.0,23.9822,23.9822,23.9576,23.9658,220925.0
2018-07-17 15:50:00,29.24,29.24,29.19,29.2,734520.0,23.9658,23.9658,23.9249,23.933,734520.0
2018-07-18 09:30:00,29.15,29.25,29.06,29.07,151945.0,23.8921,23.974,23.8183,23.8265,151945.0
2018-07-18 09:40:00,29.08,29.21,29.07,29.2,115193.0,23.8347,23.9412,23.8265,23.933,115193.0
2018-07-18 09:50:00,29.19,29.26,29.12,29.24,97118.0,23.9249,23.9822,23.8675,23.9658,97118.0
2018-07-18 10:00:00,29.24,29.28,29.2,29.22,73754.0,23.9658,23.9986,23.933,23.9494,73754.0
2018-07-18 10:10:00,29.22,29.22,29.16,29.17,46900.0,23.9494,23.9494,23.9003,23.9085,46900.0
2018-07-18 10:20:00,29.17,29.23,29.17,29.22,48520.0,23.9085,23.9576,23.9085,23.9494,48520.0
2018-07-18 10:30:00,29.21,29.22,29.15,29.2,79566.0,23.9412,23.9494,23.8921,23.933,79566.0
2018-07-18 10:40:00,29.2,29.23,29.19,29.21,47568.0,23.933,23.9576,23.9249,23.9412,47568.0
2018-07-18 10:50:00,29.2,29.23,29.19,29.22,24722.0,23.933,23.9576,23.9249,23.9494,24722.0
2018-07-18 11:00:00,29.21,29.3,29.21,29.3,87280.0,23.9412,24.015,23.9412,24.015,87280.0
2018-07-18 11:10:00,29.3,29.37,29.29,29.36,263384.0,24.015,24.0724,24.0068,24.0642,263384.0
2018-07-18 11:20:00,29.36,29.43,29.36,29.37,150781.0,24.0642,24.1216,24.0642,24.0724,150781.0
2018-07-18 11:30:00,29.37,29.38,29.31,29.32,50749.0,24.0724,24.0806,24.0232,24.0314,50749.0
2018-07-18 11:40:00,29.32,29.41,29.31,29.41,70768.0,24.0314,24.1052,24.0232,24.1052,70768.0
2018-07-18 11:50:00,29.41,29.44,29.39,29.44,119371.0,24.1052,24.1298,24.0888,24.1298,119371.0
2018-07-18 12:00:00,29.44,29.44,29.36,29.39,58756.0,24.1298,24.1298,24.0642,24.0888,58756.0
2018-07-18 12:10:00,29.39,29.39,29.34,29.35,36441.0,24.0888,24.0888,24.0478,24.056,36441.0
2018-07-18 12:20:00,29.35,29.39,29.35,29.39,37600.0,24.056,24.0888,24.056,24.0888,37600.0
2018-07-18 12:30:00,29.39,29.39,29.36,29.36,39948.0,24.0888,24.0888,24.0642,24.0642,39948.0
2018-07-18 12:40:00,29.36,29.39,29.35,29.39,41556.0,24.0642,24.0888,24.056,24.0888,41556.0
2018-07-18 12:50:00,29.39,29.42,29.38,29.4,57555.0,24.0888,24.1134,24.0806,24.097,57555.0
2018-07-18 13:00:00,29.4,29.41,29.37,29.37,32690.0,24.097,24.1052,24.0724,24.0724,32690.0
2018-07-18 13:10:00,29.37,29.38,29.33,29.33,23580.0,24.0724,24.0806,24.0396,24.0396,23580.0
2018-07-18 13:20:00,29.33,29.35,29.32,29.34,26756.0,24.0396,24.056,24.0314,24.0478,26756.0
2018-07-18 13:30:00,29.34,29.34,29.3,29.31,24462.0,24.0478,24.0478,24.015,24.0232,24462.0
2018-07-18 13:40:00,29.3,29.35,29.29,29.35,28258.0,24.015,24.056,24.0068,24.056,28258.0
2018-07-18 13:50:00,29.35,29.38,29.33,29.38,53041.0,24.056,24.0806,24.0396,24.0806,53041.0
2018-07-18 14:00:00,29.37,29.38,29.36,29.38,44830.0,24.0724,24.0806,24.0642,24.0806,44830.0
2018-07-18 14:10:00,29.37,29.4,29.37,29.39,75112.0,24.0724,24.097,24.0724,24.0888,75112.0
2018-07-18 14:20:00,29.38,29.42,29.38,29.41,36384.0,24.0806,24.1134,24.0806,24.1052,36384.0
2018-07-18 14:30:00,29.41,29.41,29.35,29.37,59417.0,24.1052,24.1052,24.056,24.0724,59417.0
2018-07-18 14:40:00,29.36,29.37,29.34,29.35,26955.0,24.0642,24.0724,24.0478,24.056,26955.0
2018-07-18 14:50:00,29.36,29.41,29.35,29.4,120099.0,24.0642,24.1052,24.056,24.097,120099.0
2018-07-18 15:00:00,29.39,29.43,29.39,29.41,82927.0,24.0888,24.1216,24.0888,24.1052,82927.0
2018-07-18 15:10:00,29.4,29.41,29.34,29.38,86619.0,24.097,24.1052,24.0478,24.0806,86619.0
2018-07-18 15:20:00,29.38,29.48,29.37,29.46,201129.0,24.0806,24.1625,24.0724,24.1462,201129.0
2018-07-18 15:30:00,29.46,29.47,29.39,29.42,213344.0,24.1462,24.1543,24.0888,24.1134,213344.0
2018-07-18 15:40:00,29.42,29.49,29.39,29.46,380413.0,24.1134,24.1707,24.0888,24.1462,380413.0
2018-07-18 15:50:00,29.46,29.52,29.45,29.46,1060113.0,24.1462,24.1953,24.138,24.1462,1060113.0
2018-07-19 09:30:00,29.36,29.48,29.35,29.39,112618.0,24.0642,24.1625,24.056,24.0888,112618.0
2018-07-19 09:40:00,29.39,29.44,29.36,29.37,69334.0,24.0888,24.1298,24.0642,24.0724,69334.0
2018-07-19 09:50:00,29.37,29.39,29.31,29.35,144885.0,24.0724,24.0888,24.0232,24.056,144885.0
2018-07-19 10:00:00,29.36,29.46,29.35,29.41,165664.0,24.0642,24.1462,24.056,24.1052,165664.0
2018-07-19 10:10:00,29.41,29.45,29.38,29.41,57604.0,24.1052,24.138,24.0806,24.1052,57604.0
2018-07-19 10:20:00,29.41,29.41,29.35,29.39,50915.0,24.1052,24.1052,24.056,24.0888,50915.0
2018-07-19 10:30:00,29.39,29.41,29.34,29.38,76985.0,24.0888,24.1052,24.0478,24.0806,76985.0
2018-07-19 10:40:00,29.39,29.39,29.31,29.32,71631.0,24.0888,24.0888,24.0232,24.0314,71631.0
2018-07-19 10:50:00,29.32,29.34,29.28,29.29,53160.0,24.0314,24.0478,23.9986,24.0068,53160.0
2018-07-19 11:00:00,29.28,29.31,29.24,29.29,70198.0,23.9986,24.0232,23.9658,24.0068,70198.0
2018-07-19 11:10:00,29.29,29.34,29.27,29.33,41494.0,24.0068,24.0478,23.9904,24.0396,41494.0
2018-07-19 11:20:00,29.33,29.34,29.31,29.33,53331.0,24.0396,24.0478,24.0232,24.0396,53331.0
2018-07-19 11:30:00,29.32,29.36,29.31,29.35,40762.0,24.0314,24.0642,24.0232,24.056,40762.0
2018-07-19 11:40:00,29.36,29.39,29.36,29.39,53415.0,24.0642,24.0888,24.0642,24.0888,53415.0
2018-07-19 11:50:00,29.39,29.39,29.37,29.38,44121.0,24.0888,24.0888,24.0724,24.0806,44121.0
2018-07-19 12:00:00,29.39,29.41,29.36,29.4,49269.0,24.0888,24.1052,24.0642,24.097,49269.0
2018-07-19 12:10:00,29.4,29.4,29.35,29.35,49824.0,24.097,24.097,24.056,24.056,49824.0
2018-07-19 12:20:00,29.36,29.36,29.33,29.34,17901.0,24.0642,24.0642,24.0396,24.0478,17901.0
2018-07-19 12:30:00,29.34,29.34,29.3,29.3,51062.0,24.0478,24.0478,24.015,24.015,51062.0
2018-07-19 12:40:00,29.31,29.31,29.27,29.28,50897.0,24.0232,24.0232,23.9904,23.9986,50897.0
2018-07-19 12:50:00,29.28,29.28,29.25,29.28,76394.0,23.9986,23.9986,23.974,23.9986,76394.0
2018-07-19 13:00:00,29.28,29.39,29.26,29.34,148691.0,23.9986,24.0888,23.9822,24.0478,148691.0
2018-07-19 13:10:00,29.35,29.36,29.31,29.34,52615.0,24.056,24.0642,24.0232,24.0478,52615.0
2018-07-19 13:20:00,29.34,29.37,29.33,29.35,50349.0,24.0478,24.0724,24.0396,24.056,50349.0
2018-07-19 13:30:00,29.34,29.37,29.31,29.36,59184.0,24.0478,24.0724,24.0232,24.0642,59184.0
2018-07-19 13:40:00,29.37,29.37,29.34,29.35,58314.0,24.0724,24.0724,24.0478,24.056,58314.0
2018-07-19 13:50:00,29.34,29.37,29.34,29.37,52726.0,24.0478,24.0724,24.0478,24.0724,52726.0
2018-07-19 14:00:00,29.37,29.4,29.36,29.39,25477.0,24.0724,24.097,24.0642,24.0888,25477.0
2018-07-19 14:10:00,29.38,29.39,29.36,29.38,21997.0,24.0806,24.0888,24.0642,24.0806,21997.0
2018-07-19 14:20:00,29.37,29.4,29.36,29.39,37724.0,24.0724,24.097,24.0642,24.0888,37724.0
2018-07-19 14:30:00,29.38,29.39,29.36,29.36,30008.0,24.0806,24.0888,24.0642,24.0642,30008.0
2018-07-19 14:40:00,29.36,29.38,29.35,29.37,41665.0,24.0642,24.0806,24.056,24.0724,41665.0
2018-07-19 14:50:00,29.36,29.37,29.35,29.37,19979.0,24.0642,24.0724,24.056,24.0724,19979.0
2018-07-19 15:00:00,29.37,29.37,29.35,29.35,19787.0,24.0724,24.0724,24.056,24.056,19787.0
2018-07-19 15:10:00,29.35,29.37,29.34,29.36,58164.0,24.056,24.0724,24.0478,24.0642,58164.0
2018-07-19 15:20:00,29.35,29.37,29.35,29.37,73766.0,24.056,24.0724,24.056,24.0724,73766.0
2018-07-19 15:30:00,29.36,29.39,29.35,29.38,144502.0,24.0642,24.0888,24.056,24.0806,144502.0
2018-07-19 15:40:00,29.37,29.38,29.35,29.35,150509.0,24.0724,24.0806,24.056,24.056,150509.0
2018-07-19 15:50:00,29.35,29.38,29.34,29.35,316691.0,24.056,24.0806,24.0478,24.056,316691.0
2018-07-20 09:30:00,29.2,29.25,29.12,29.16,207957.0,23.933,23.974,23.8675,23.9003,207957.0
2018-07-20 09:40:00,29.17,29.26,29.13,29.21,64252.0,23.9085,23.9822,23.8757,23.9412,64252.0
2018-07-20 09:50:00,29.2,29.25,29.18,29.24,57244.0,23.933,23.974,23.9167,23.9658,57244.0
2018-07-20 10:00:00,29.25,29.3,29.23,29.25,100272.0,23.974,24.015,23.9576,23.974,100272.0
2018-07-20 10:10:00,29.25,29.27,29.14,29.14,36491.0,23.974,23.9904,23.8839,23.8839,36491.0
2018-07-20 10:20:00,29.14,29.19,29.12,29.14,63627.0,23.8839,23.9249,23.8675,23.8839,63627.0
2018-07-20 10:30:00,29.15,29.2,29.1,29.2,57965.0,23.8921,23.933,23.8511,23.933,57965.0
2018-07-20 10:40:00,29.2,29.23,29.18,29.18,40325.0,23.933,23.9576,23.9167,23.9167,40325.0
2018-07-20 10:50:00,29.18,29.19,29.15,29.19,31570.0,23.9167,23.9249,23.8921,23.9249,31570.0
2018-07-20 11:00:00,29.19,29.21,29.16,29.18,80237.0,23.9249,23.9412,23.9003,23.9167,80237.0
2018-07-20 11:10:00,29.18,29.26,29.18,29.25,77815.0,23.9167,23.9822,23.9167,23.974,77815.0
2018-07-20 11:20:00,29.25,29.28,29.24,29.24,54126.0,23.974,23.9986,23.9658,23.9658,54126.0
2018-07-20 11:30:00,29.24,29.29,29.24,29.27,43837.0,23.9658,24.0068,23.9658,23.9904,43837.0
2018-07-20 11:40:00,29.26,29.3,29.24,29.27,45384.0,23.9822,24.015,23.9658,23.9904,45384.0
2018-07-20 11:50:00,29.27,29.27,29.24,29.26,18199.0,23.9904,23.9904,23.9658,23.9822,18199.0
2018-07-20 12:00:00,29.25,29.29,29.25,29.29,29630.0,23.974,24.0068,23.974,24.0068,29630.0
2018-07-20 12:10:00,29.29,29.29,29.27,29.29,23248.0,24.0068,24.0068,23.9904,24.0068,23248.0
2018-07-20 12:20:00,29.29,29.31,29.28,29.29,29420.0,24.0068,24.0232,23.9986,24.0068,29420.0
2018-07-20 12:30:00,29.29,29.3,29.25,29.29,31044.0,24.0068,24.015,23.974,24.0068,31044.0
2018-07-20 12:40:00,29.29,29.3,29.27,29.28,20477.0,24.0068,24.015,23.9904,23.9986,20477.0
2018-07-20 12:50:00,29.28,29.3,29.23,29.23,70853.0,23.9986,24.015,23.9576,23.9576,70853.0
2018-07-20 13:00:00,29.23,29.25,29.22,29.23,51283.0,23.9576,23.974,23.9494,23.9576,51283.0
2018-07-20 13:10:00,29.23,29.25,29.22,29.24,20077.0,23.9576,23.974,23.9494,23.9658,20077.0
2018-07-20 13:20:00,29.24,29.25,29.2,29.24,44826.0,23.9658,23.974,23.933,23.9658,44826.0
2018-07-20 13:30:00,29.23,29.24,29.21,29.22,24976.0,23.9576,23.9658,23.9412,23.9494,24976.0
2018-07-20 13:40:00,29.22,29.25,29.2,29.21,66198.0,23.9494,23.974,23.933,23.9412,66198.0
2018-07-20 13:50:00,29.21,29.23,29.19,29.23,44822.0,23.9412,23.9576,23.9249,23.9576,44822.0
2018-07-20 14:00:00,29.22,29.25,29.22,29.23,67258.0,23.9494,23.974,23.9494,23.9576,67258.0
2018-07-20 14:10:00,29.22,29.23,29.2,29.2,30940.0,23.9494,23.9576,23.933,23.933,30940.0
2018-07-20 14:20:00,29.21,29.21,29.13,29.15,114563.0,23.9412,23.9412,23.8757,23.8921,114563.0
2018-07-20 14:30:00,29.15,29.15,29.1,29.12,91171.0,23.8921,23.8921,23.8511,23.8675,91171.0
2018-07-20 14:40:00,29.12,29.16,29.11,29.16,40103.0,23.8675,23.9003,23.8593,23.9003,40103.0
2018-07-20 14:50:00,29.16,29.17,29.15,29.16,26716.0,23.9003,23.9085,23.8921,23.9003,26716.0
2018-07-20 15:00:00,29.16,29.18,29.15,29.16,53598.0,23.9003,23.9167,23.8921,23.9003,53598.0
2018-07-20 15:10:00,29.16,29.17,29.11,29.12,80623.0,23.9003,23.9085,23.8593,23.8675,80623.0
2018-07-20 15:20:00,29.11,29.13,29.1,29.13,105090.0,23.8593,23.8757,23.8511,23.8757,105090.0
2018-07-20 15:30:00,29.13,29.15,29.11,29.12,93561.0,23.8757,23.8921,23.8593,23.8675,93561.0
2018-07-20 15:40:00,29.12,29.13,29.11,29.12,128696.0,23.8675,23.8757,23.8593,23.8675,128696.0
2018-07-20 15:50:00,29.11,29.14,29.11,29.12,250047.0,23.8593,23.8839,23.8593,23.8675,250047.0
2018-07-23 09:30:00,29.1,29.24,29.07,29.09,153299.0,23.8511,23.9658,23.8265,23.8429,153299.0
2018-07-23 09:40:00,29.1,29.13,28.98,29.11,143355.0,23.8511,23.8757,23.7527,23.8593,143355.0
2018-07-23 09:50:00,29.11,29.17,29.1,29.17,72992.0,23.8593,23.9085,23.8511,23.9085,72992.0
2018-07-23 10:00:00,29.17,29.18,29.06,29.06,88174.0,23.9085,23.9167,23.8183,23.8183,88174.0
2018-07-23 10:10:00,29.07,29.07,29.03,29.04,57081.0,23.8265,23.8265,23.7937,23.8019,57081.0
2018-07-23 10:20:00,29.03,29.03,29.01,29.01,30691.0,23.7937,23.7937,23.7773,23.7773,30691.0
2018-07-23 10:30:00,29.01,29.04,28.98,29.03,66135.0,23.7773,23.8019,23.7527,23.7937,66135.0
2018-07-23 10:40:00,29.03,29.13,29.02,29.12,183088.0,23.7937,23.8757,23.7855,23.8675,183088.0
2018-07-23 10:50:00,29.12,29.15,29.01,29.05,94949.0,23.8675,23.8921,23.7773,23.8101,94949.0
2018-07-23 11:00:00,29.06,29.09,29.01,29.06,98965.0,23.8183,23.8429,23.7773,23.8183,98965.0
2018-07-23 11:10:00,29.07,29.09,29.05,29.08,45235.0,23.8265,23.8429,23.8101,23.8347,45235.0
2018-07-23 11:20:00,29.08,29.09,29.06,29.07,73930.0,23.8347,23.8429,23.8183,23.8265,73930.0
2018-07-23 11:30:00,29.07,29.09,29.06,29.08,39768.0,23.8265,23.8429,23.8183,23.8347,39768.0
2018-07-23 11:40:00,29.09,29.1,29.06,29.08,32987.0,23.8429,23.8511,23.8183,23.8347,32987.0
2018-07-23 11:50:00,29.08,29.1,29.08,29.09,21225.0,23.8347,23.8511,23.8347,23.8429,21225.0
2018-07-23 12:00:00,29.09,29.1,29.07,29.08,27192.0,23.8429,23.8511,23.8265,23.8347,27192.0
2018-07-23 12:10:00,29.08,29.1,29.07,29.1,27179.0,23.8347,23.8511,23.8265,23.8511,27179.0
2018-07-23 12:20:00,29.1,29.13,29.1,29.12,56903.0,23.8511,23.8757,23.8511,23.8675,56903.0
2018-07-23 12:30:00,29.12,29.14,29.09,29.14,30108.0,23.8675,23.8839,23.8429,23.8839,30108.0
2018-07-23 12:40:00,29.13,29.17,29.13,29.13,27468.0,23.8757,23.9085,23.8757,23.8757,27468.0
2018-07-23 12:50:00,29.13,29.14,29.12,29.14,27148.0,23.8757,23.8839,23.8675,23.8839,27148.0
2018-07-23 13:00:00,29.14,29.14,29.13,29.14,15101.0,23.8839,23.8839,23.8757,23.8839,15101.0
2018-07-23 13:10:00,29.14,29.14,29.13,29.13,17151.0,23.8839,23.8839,23.8757,23.8757,17151.0
2018-07-23 13:20:00,29.13,29.14,29.12,29.14,43204.0,23.8757,23.8839,23.8675,23.8839,43204.0
2018-07-23 13:30:00,29.14,29.19,29.13,29.18,47281.0,23.8839,23.9249,23.8757,23.9167,47281.0
2018-07-23 13:40:00,29.18,29.19,29.17,29.18,28795.0,23.9167,23.9249,23.9085,23.9167,28795.0
2018-07-23 13:50:00,29.18,29.18,29.17,29.18,23233.0,23.9167,23.9167,23.9085,23.9167,23233.0
2018-07-23 14:00:00,29.17,29.23,29.17,29.23,173869.0,23.9085,23.9576,23.9085,23.9576,173869.0
2018-07-23 14:10:00,29.23,29.27,29.22,29.27,79864.0,23.9576,23.9904,23.9494,23.9904,79864.0
2018-07-23 14:20:00,29.27,29.3,29.26,29.28,67584.0,23.9904,24.015,23.9822,23.9986,67584.0
2018-07-23 14:30:00,29.28,29.31,29.27,29.31,83875.0,23.9986,24.0232,23.9904,24.0232,83875.0
2018-07-23 14:40:00,29.31,29.35,29.29,29.32,58790.0,24.0232,24.056,24.0068,24.0314,58790.0
2018-07-23 14:50:00,29.33,29.36,29.32,29.35,151022.0,24.0396,24.0642,24.0314,24.056,151022.0
2018-07-23 15:00:00,29.36,29.38,29.35,29.35,76957.0,24.0642,24.0806,24.056,24.056,76957.0
2018-07-23 15:10:00,29.36,29.37,29.34,29.37,108868.0,24.0642,24.0724,24.0478,24.0724,108868.0
2018-07-23 15:20:00,29.36,29.41,29.36,29.39,168154.0,24.0642,24.1052,24.0642,24.0888,168154.0
2018-07-23 15:30:00,29.39,29.39,29.34,29.37,115456.0,24.0888,24.0888,24.0478,24.0724,115456.0
2018-07-23 15:40:00,29.36,29.41,29.36,29.4,170474.0,24.0642,24.1052,24.0642,24.097,170474.0
2018-07-23 15:50:00,29.4,29.41,29.35,29.36,401184.0,24.097,24.1052,24.056,24.0642,401184.0
2018-07-24 09:30:00,29.54,29.73,29.48,29.67,148520.0,24.2117,24.3675,24.1625,24.3183,148520.0
2018-07-24 09:40:00,29.67,29.72,29.64,29.66,87208.0,24.3183,24.3593,24.2937,24.3101,87208.0
2018-07-24 09:50:00,29.66,29.73,29.66,29.72,88229.0,24.3101,24.3675,24.3101,24.3593,88229.0
2018-07-24 10:00:00,29.72,29.8,29.7,29.73,122341.0,24.3593,24.4248,24.3429,24.3675,122341.0
2018-07-24 10:10:00,29.73,29.75,29.69,29.75,101139.0,24.3675,24.3838,24.3347,24.3838,101139.0
2018-07-24 10:20:00,29.75,29.85,29.73,29.83,156641.0,24.3838,24.4658,24.3675,24.4494,156641.0
2018-07-24 10:30:00,29.83,29.9,29.83,29.89,120476.0,24.4494,24.5068,24.4494,24.4986,120476.0
2018-07-24 10:40:00,29.89,29.99,29.85,29.98,263297.0,24.4986,24.5806,24.4658,24.5724,263297.0
2018-07-24 10:50:00,29.98,30.07,29.95,30.01,434164.0,24.5724,24.6461,24.5478,24.5969,434164.0
2018-07-24 11:00:00,30.01,30.02,29.97,29.98,435351.0,24.5969,24.6051,24.5642,24.5724,435351.0
2018-07-24 11:10:00,29.97,29.98,29.83,29.84,139568.0,24.5642,24.5724,24.4494,24.4576,139568.0
2018-07-24 11:20:00,29.84,29.94,29.83,29.9,105223.0,24.4576,24.5396,24.4494,24.5068,105223.0
2018-07-24 11:30:00,29.9,29.92,29.86,29.91,124320.0,24.5068,24.5232,24.474,24.515,124320.0
2018-07-24 11:40:00,29.91,29.92,29.88,29.91,111541.0,24.515,24.5232,24.4904,24.515,111541.0
2018-07-24 11:50:00,29.91,29.94,29.88,29.94,83228.0,24.515,24.5396,24.4904,24.5396,83228.0
2018-07-24 12:00:00,29.94,29.99,29.91,29.97,172596.0,24.5396,24.5806,24.515,24.5642,172596.0
2018-07-24 12:10:00,29.98,30.04,29.97,30.03,101748.0,24.5724,24.6215,24.5642,24.6133,101748.0
2018-07-24 12:20:00,30.02,30.04,30.0,30.03,97636.0,24.6051,24.6215,24.5887,24.6133,97636.0
2018-07-24 12:30:00,30.02,30.19,29.99,30.14,685471.0,24.6051,24.7445,24.5806,24.7035,685471.0
2018-07-24 12:40:00,30.14,30.25,30.08,30.2,783273.0,24.7035,24.7937,24.6543,24.7527,783273.0
2018-07-24 12:50:00,30.2,30.2,30.11,30.16,370472.0,24.7527,24.7527,24.6789,24.7199,370472.0
2018-07-24 13:00:00,30.15,30.27,30.15,30.21,365783.0,24.7117,24.81,24.7117,24.7609,365783.0
2018-07-24 13:10:00,30.21,30.23,30.08,30.08,192868.0,24.7609,24.7773,24.6543,24.6543,192868.0
2018-07-24 13:20:00,30.08,30.09,30.0,30.03,103185.0,24.6543,24.6625,24.5887,24.6133,103185.0
2018-07-24 13:30:00,30.03,30.03,29.98,29.99,171842.0,24.6133,24.6133,24.5724,24.5806,171842.0
2018-07-24 13:40:00,30.0,30.05,29.98,30.05,131325.0,24.5887,24.6297,24.5724,24.6297,131325.0
2018-07-24 13:50:00,30.05,30.07,30.01,30.05,120483.0,24.6297,24.6461,24.5969,24.6297,120483.0
2018-07-24 14:00:00,30.04,30.06,29.99,30.01,117746.0,24.6215,24.6379,24.5806,24.5969,117746.0
2018-07-24 14:10:00,30.01,30.01,29.89,29.94,207815.0,24.5969,24.5969,24.4986,24.5396,207815.0
2018-07-24 14:20:00,29.94,29.94,29.83,29.87,124462.0,24.5396,24.5396,24.4494,24.4822,124462.0
2018-07-24 14:30:00,29.86,29.92,29.85,29.9,155083.0,24.474,24.5232,24.4658,24.5068,155083.0
2018-07-24 14:40:00,29.9,29.99,29.89,29.99,240797.0,24.5068,24.5806,24.4986,24.5806,240797.0
2018-07-24 14:50:00,29.99,29.99,29.89,29.93,174889.0,24.5806,24.5806,24.4986,24.5314,174889.0
2018-07-24 15:00:00,29.93,29.98,29.92,29.95,204875.0,24.5314,24.5724,24.5232,24.5478,204875.0
2018-07-24 15:10:00,29.95,29.96,29.93,29.94,175691.0,24.5478,24.556,24.5314,24.5396,175691.0
2018-07-24 15:20:00,29.94,29.95,29.82,29.86,248577.0,24.5396,24.5478,24.4412,24.474,248577.0
2018-07-24 15:30:00,29.86,29.91,29.8,29.82,298559.0,24.474,24.515,24.4248,24.4412,298559.0
2018-07-24 15:40:00,29.82,29.85,29.78,29.85,413140.0,24.4412,24.4658,24.4084,24.4658,413140.0
2018-07-24 15:50:00,29.85,29.99,29.72,29.81,1412203.0,24.4658,24.5806,24.3593,24.433,1412203.0
2018-07-25 09:30:00,30.93,31.75,30.9,31.34,1068693.0,25.351,26.0231,25.3264,25.687,1068693.0
2018-07-25 09:40:00,31.33,31.44,31.25,31.3,772719.0,25.6789,25.769,25.6133,25.6543,772719.0
2018-07-25 09:50:00,31.31,31.33,31.08,31.15,410186.0,25.6625,25.6789,25.4739,25.5313,410186.0
2018-07-25 10:00:00,31.14,31.21,31.04,31.21,296022.0,25.5231,25.5805,25.4412,25.5805,296022.0
2018-07-25 10:10:00,31.21,31.39,31.19,31.36,290593.0,25.5805,25.728,25.5641,25.7034,290593.0
2018-07-25 10:20:00,31.37,31.56,31.36,31.54,382708.0,25.7116,25.8674,25.7034,25.851,382708.0
2018-07-25 10:30:00,31.53,31.83,31.46,31.79,728236.0,25.8428,26.0887,25.7854,26.0559,728236.0
2018-07-25 10:40:00,31.79,31.81,31.62,31.74,824735.0,26.0559,26.0723,25.9165,26.0149,824735.0
2018-07-25 10:50:00,31.73,31.76,31.66,31.74,474838.0,26.0067,26.0313,25.9493,26.0149,474838.0
2018-07-25 11:00:00,31.74,31.83,31.73,31.75,724999.0,26.0149,26.0887,26.0067,26.0231,724999.0
2018-07-25 11:10:00,31.74,32.02,31.74,32.0,572214.0,26.0149,26.2444,26.0149,26.228,572214.0
2018-07-25 11:20:00,32.0,32.18,31.97,32.15,572740.0,26.228,26.3755,26.2034,26.3509,572740.0
2018-07-25 11:30:00,32.16,32.26,32.1,32.22,525506.0,26.3591,26.4411,26.31,26.4083,525506.0
2018-07-25 11:40:00,32.22,32.35,32.17,32.31,327684.0,26.4083,26.5149,26.3673,26.4821,327684.0
2018-07-25 11:50:00,32.31,32.41,32.25,32.41,215922.0,26.4821,26.564,26.4329,26.564,215922.0
2018-07-25 12:00:00,32.41,32.48,32.41,32.47,373721.0,26.564,26.6214,26.564,26.6132,373721.0
2018-07-25 12:10:00,32.47,32.6,32.47,32.55,230240.0,26.6132,26.7198,26.6132,26.6788,230240.0
2018-07-25 12:20:00,32.55,32.63,32.54,32.57,403220.0,26.6788,26.7444,26.6706,26.6952,403220.0
2018-07-25 12:30:00,32.56,32.6,32.51,32.59,253329.0,26.687,26.7198,26.646,26.7116,253329.0
2018-07-25 12:40:00,32.59,32.64,32.36,32.51,310238.0,26.7116,26.7526,26.5231,26.646,310238.0
2018-07-25 12:50:00,32.52,32.55,32.44,32.51,203538.0,26.6542,26.6788,26.5886,26.646,203538.0
2018-07-25 13:00:00,32.52,32.61,32.49,32.59,256934.0,26.6542,26.728,26.6296,26.7116,256934.0
2018-07-25 13:10:00,32.59,32.61,32.5,32.51,256860.0,26.7116,26.728,26.6378,26.646,256860.0
2018-07-25 13:20:00,32.52,32.62,32.48,32.5,445495.0,26.6542,26.7362,26.6214,26.6378,445495.0
2018-07-25 13:30:00,32.5,32.61,32.49,32.61,304407.0,26.6378,26.728,26.6296,26.728,304407.0
2018-07-25 13:40:00,32.61,32.74,32.59,32.72,284128.0,26.728,26.8345,26.7116,26.8181,284128.0
2018-07-25 13:50:00,32.72,32.89,32.71,32.89,418836.0,26.8181,26.9575,26.8099,26.9575,418836.0
2018-07-25 14:00:00,32.89,32.97,32.8,32.93,398962.0,26.9575,27.023,26.8837,26.9903,398962.0
2018-07-25 14:10:00,32.93,32.95,32.85,32.88,260461.0,26.9903,27.0066,26.9247,26.9493,260461.0
2018-07-25 14:20:00,32.89,32.96,32.81,32.95,278454.0,26.9575,27.0148,26.8919,27.0066,278454.0
2018-07-25 14:30:00,32.95,33.24,32.95,33.22,411041.0,27.0066,27.2443,27.0066,27.2279,411041.0
2018-07-25 14:40:00,33.21,33.24,33.06,33.15,534794.0,27.2197,27.2443,27.0968,27.1706,534794.0
2018-07-25 14:50:00,33.14,33.15,33.03,33.07,281579.0,27.1624,27.1706,27.0722,27.105,281579.0
2018-07-25 15:00:00,33.08,33.08,32.85,32.91,460364.0,27.1132,27.1132,26.9247,26.9739,460364.0
2018-07-25 15:10:00,32.91,32.92,32.71,32.89,445820.0,26.9739,26.9821,26.8099,26.9575,445820.0
2018-07-25 15:20:00,32.89,32.96,32.88,32.9,277054.0,26.9575,27.0148,26.9493,26.9657,277054.0
2018-07-25 15:30:00,32.9,33.11,32.81,33.09,581392.0,26.9657,27.1378,26.8919,27.1214,581392.0
2018-07-25 15:40:00,33.09,33.3,32.86,33.28,862712.0,27.1214,27.2935,26.9329,27.2771,862712.0
2018-07-25 15:50:00,33.28,33.31,32.86,33.22,1445984.0,27.2771,27.3017,26.9329,27.2279,1445984.0
2018-07-26 09:30:00,32.84,33.27,32.75,33.26,695366.0,26.9165,27.2689,26.8427,27.2607,695366.0
2018-07-26 09:40:00,33.26,33.47,33.11,33.41,415357.0,27.2607,27.4328,27.1378,27.3837,415357.0
2018-07-26 09:50:00,33.42,33.65,33.34,33.35,292324.0,27.3919,27.5804,27.3263,27.3345,292324.0
2018-07-26 10:00:00,33.35,33.57,33.35,33.5,236467.0,27.3345,27.5148,27.3345,27.4574,236467.0
2018-07-26 10:10:00,33.5,33.65,33.43,33.62,425202.0,27.4574,27.5804,27.4001,27.5558,425202.0
2018-07-26 10:20:00,33.63,33.64,33.47,33.47,186578.0,27.564,27.5722,27.4328,27.4328,186578.0
2018-07-26 10:30:00,33.47,33.72,33.44,33.68,321829.0,27.4328,27.6378,27.4083,27.605,321829.0
2018-07-26 10:40:00,33.68,33.77,33.64,33.66,360885.0,27.605,27.6787,27.5722,27.5886,360885.0
2018-07-26 10:50:00,33.66,33.73,33.38,33.4,226490.0,27.5886,27.646,27.3591,27.3755,226490.0
2018-07-26 11:00:00,33.4,33.55,33.38,33.55,131933.0,27.3755,27.4984,27.3591,27.4984,131933.0
2018-07-26 11:10:00,33.55,33.55,33.42,33.52,115362.0,27.4984,27.4984,27.3919,27.4738,115362.0
2018-07-26 11:20:00,33.52,33.54,33.45,33.46,90492.0,27.4738,27.4902,27.4165,27.4247,90492.0
2018-07-26 11:30:00,33.46,33.47,33.36,33.39,87861.0,27.4247,27.4328,27.3427,27.3673,87861.0
2018-07-26 11:40:00,33.38,33.44,33.36,33.42,121101.0,27.3591,27.4083,27.3427,27.3919,121101.0
2018-07-26 11:50:00,33.41,33.61,33.4,33.61,236570.0,27.3837,27.5476,27.3755,27.5476,236570.0
2018-07-26 12:00:00,33.61,33.65,33.52,33.52,116554.0,27.5476,27.5804,27.4738,27.4738,116554.0
2018-07-26 12:10:00,33.52,33.53,33.45,33.46,141777.0,27.4738,27.482,27.4165,27.4247,141777.0
2018-07-26 12:20:00,33.47,33.47,33.4,33.41,55118.0,27.4328,27.4328,27.3755,27.3837,55118.0
2018-07-26 12:30:00,33.41,33.42,33.36,33.38,84986.0,27.3837,27.3919,27.3427,27.3591,84986.0
2018-07-26 12:40:00,33.38,33.39,33.24,33.27,205660.0,27.3591,27.3673,27.2443,27.2689,205660.0
2018-07-26 12:50:00,33.27,33.29,33.22,33.24,128067.0,27.2689,27.2853,27.2279,27.2443,128067.0
2018-07-26 13:00:00,33.24,33.37,33.22,33.36,148791.0,27.2443,27.3509,27.2279,27.3427,148791.0
2018-07-26 13:10:00,33.36,33.44,33.34,33.41,93322.0,27.3427,27.4083,27.3263,27.3837,93322.0
2018-07-26 13:20:00,33.41,33.48,33.41,33.46,56583.0,27.3837,27.441,27.3837,27.4247,56583.0
2018-07-26 13:30:00,33.46,33.46,33.4,33.43,55443.0,27.4247,27.4247,27.3755,27.4001,55443.0
2018-07-26 13:40:00,33.43,33.5,33.42,33.48,90673.0,27.4001,27.4574,27.3919,27.441,90673.0
2018-07-26 13:50:00,33.48,33.52,33.47,33.5,151481.0,27.441,27.4738,27.4328,27.4574,151481.0
2018-07-26 14:00:00,33.5,33.52,33.47,33.52,83174.0,27.4574,27.4738,27.4328,27.4738,83174.0
2018-07-26 14:10:00,33.52,33.54,33.5,33.51,86643.0,27.4738,27.4902,27.4574,27.4656,86643.0
2018-07-26 14:20:00,33.51,33.53,33.47,33.53,110613.0,27.4656,27.482,27.4328,27.482,110613.0
2018-07-26 14:30:00,33.53,33.54,33.49,33.51,142743.0,27.482,27.4902,27.4492,27.4656,142743.0
2018-07-26 14:40:00,33.51,33.51,33.45,33.46,112549.0,27.4656,27.4656,27.4165,27.4247,112549.0
2018-07-26 14:50:00,33.46,33.51,33.45,33.5,80297.0,27.4247,27.4656,27.4165,27.4574,80297.0
2018-07-26 15:00:00,33.5,33.5,33.43,33.47,101911.0,27.4574,27.4574,27.4001,27.4328,101911.0
2018-07-26 15:10:00,33.46,33.47,33.43,33.45,109985.0,27.4247,27.4328,27.4001,27.4165,109985.0
2018-07-26 15:20:00,33.45,33.48,33.41,33.47,182015.0,27.4165,27.441,27.3837,27.4328,182015.0
2018-07-26 15:30:00,33.47,33.5,33.44,33.44,177714.0,27.4328,27.4574,27.4083,27.4083,177714.0
2018-07-26 15:40:00,33.44,33.66,33.42,33.61,801763.0,27.4083,27.5886,27.3919,27.5476,801763.0
2018-07-26 15:50:00,33.6,33.73,33.57,33.63,897947.0,27.5394,27.646,27.5148,27.564,897947.0
2018-07-27 09:30:00,33.65,33.82,33.59,33.64,282860.0,27.5804,27.7197,27.5312,27.5722,282860.0
2018-07-27 09:40:00,33.64,33.66,33.53,33.58,175516.0,27.5722,27.5886,27.482,27.523,175516.0
2018-07-27 09:50:00,33.59,33.7,33.4,33.43,158696.0,27.5312,27.6214,27.3755,27.4001,158696.0
2018-07-27 10:00:00,33.43,33.6,33.43,33.58,125431.0,27.4001,27.5394,27.4001,27.523,125431.0
2018-07-27 10:10:00,33.58,33.59,33.47,33.59,97283.0,27.523,27.5312,27.4328,27.5312,97283.0
2018-07-27 10:20:00,33.6,33.77,33.6,33.64,182421.0,27.5394,27.6787,27.5394,27.5722,182421.0
2018-07-27 10:30:00,33.64,33.74,33.63,33.66,140982.0,27.5722,27.6541,27.564,27.5886,140982.0
2018-07-27 10:40:00,33.65,33.66,33.52,33.52,198618.0,27.5804,27.5886,27.4738,27.4738,198618.0
2018-07-27 10:50:00,33.53,33.58,33.45,33.5,188922.0,27.482,27.523,27.4165,27.4574,188922.0
2018-07-27 11:00:00,33.5,33.63,33.49,33.59,140241.0,27.4574,27.564,27.4492,27.5312,140241.0
2018-07-27 11:10:00,33.6,33.72,33.59,33.71,171461.0,27.5394,27.6378,27.5312,27.6296,171461.0
2018-07-27 11:20:00,33.72,33.73,33.63,33.65,170882.0,27.6378,27.646,27.564,27.5804,170882.0
2018-07-27 11:30:00,33.64,33.71,33.61,33.68,107634.0,27.5722,27.6296,27.5476,27.605,107634.0
2018-07-27 11:40:00,33.69,33.71,33.58,33.6,115269.0,27.6132,27.6296,27.523,27.5394,115269.0
2018-07-27 11:50:00,33.6,33.61,33.55,33.58,106292.0,27.5394,27.5476,27.4984,27.523,106292.0
2018-07-27 12:00:00,33.58,33.58,33.46,33.55,151270.0,27.523,27.523,27.4247,27.4984,151270.0
2018-07-27 12:10:00,33.55,33.65,33.54,33.64,97320.0,27.4984,27.5804,27.4902,27.5722,97320.0
2018-07-27 12:20:00,33.64,33.65,33.6,33.65,92160.0,27.5722,27.5804,27.5394,27.5804,92160.0
2018-07-27 12:30:00,33.64,33.64,33.45,33.48,133622.0,27.5722,27.5722,27.4165,27.441,133622.0
2018-07-27 12:40:00,33.48,33.48,33.39,33.41,199869.0,27.441,27.441,27.3673,27.3837,199869.0
2018-07-27 12:50:00,33.41,33.43,33.39,33.4,81152.0,27.3837,27.4001,27.3673,27.3755,81152.0
2018-07-27 13:00:00,33.39,33.49,33.33,33.44,231573.0,27.3673,27.4492,27.3181,27.4083,231573.0
2018-07-27 13:10:00,33.45,33.45,33.35,33.4,124338.0,27.4165,27.4165,27.3345,27.3755,124338.0
2018-07-27 13:20:00,33.4,33.44,33.37,33.41,188422.0,27.3755,27.4083,27.3509,27.3837,188422.0
2018-07-27 13:30:00,33.41,33.43,33.37,33.43,93730.0,27.3837,27.4001,27.3509,27.4001,93730.0
2018-07-27 13:40:00,33.44,33.47,33.4,33.45,110060.0,27.4083,27.4328,27.3755,27.4165,110060.0
2018-07-27 13:50:00,33.46,33.47,33.44,33.46,77989.0,27.4247,27.4328,27.4083,27.4247,77989.0
2018-07-27 14:00:00,33.47,33.47,33.4,33.4,145156.0,27.4328,27.4328,27.3755,27.3755,145156.0
2018-07-27 14:10:00,33.41,33.44,33.33,33.33,134435.0,27.3837,27.4083,27.3181,27.3181,134435.0
2018-07-27 14:20:00,33.34,33.34,33.28,33.31,96105.0,27.3263,27.3263,27.2771,27.3017,96105.0
2018-07-27 14:30:00,33.31,33.39,33.28,33.34,102773.0,27.3017,27.3673,27.2771,27.3263,102773.0
2018-07-27 14:40:00,33.35,33.4,33.34,33.35,69852.0,27.3345,27.3755,27.3263,27.3345,69852.0
2018-07-27 14:50:00,33.36,33.42,33.35,33.39,67193.0,27.3427,27.3919,27.3345,27.3673,67193.0
2018-07-27 15:00:00,33.39,33.48,33.39,33.47,92174.0,27.3673,27.441,27.3673,27.4328,92174.0
2018-07-27 15:10:00,33.47,33.5,33.46,33.48,74576.0,27.4328,27.4574,27.4247,27.441,74576.0
2018-07-27 15:20:00,33.48,33.49,33.44,33.44,92948.0,27.441,27.4492,27.4083,27.4083,92948.0
2018-07-27 15:30:00,33.44,33.47,33.43,33.47,143582.0,27.4083,27.4328,27.4001,27.4328,143582.0
2018-07-27 15:40:00,33.46,33.54,33.43,33.54,315989.0,27.4247,27.4902,27.4001,27.4902,315989.0
2018-07-27 15:50:00,33.53,33.6,33.5,33.56,891598.0,27.482,27.5394,27.4574,27.5066,891598.0
2018-07-30 09:30:00,33.7,33.98,33.66,33.87,336343.0,27.6214,27.8509,27.5886,27.7607,336343.0
2018-07-30 09:40:00,33.86,34.15,33.85,34.06,303415.0,27.7525,27.9902,27.7443,27.9164,303415.0
2018-07-30 09:50:00,34.06,34.07,33.77,33.78,218799.0,27.9164,27.9246,27.6787,27.6869,218799.0
2018-07-30 10:00:00,33.77,33.78,33.49,33.55,247347.0,27.6787,27.6869,27.4492,27.4984,247347.0
2018-07-30 10:10:00,33.54,33.55,33.44,33.53,153930.0,27.4902,27.4984,27.4083,27.482,153930.0
2018-07-30 10:20:00,33.53,33.56,33.48,33.54,187442.0,27.482,27.5066,27.441,27.4902,187442.0
2018-07-30 10:30:00,33.53,33.54,33.41,33.46,197462.0,27.482,27.4902,27.3837,27.4247,197462.0
2018-07-30 10:40:00,33.46,33.52,33.43,33.51,95277.0,27.4247,27.4738,27.4001,27.4656,95277.0
2018-07-30 10:50:00,33.52,33.52,33.42,33.45,118635.0,27.4738,27.4738,27.3919,27.4165,118635.0
2018-07-30 11:00:00,33.45,33.46,33.38,33.38,125959.0,27.4165,27.4247,27.3591,27.3591,125959.0
2018-07-30 11:10:00,33.39,33.39,33.28,33.3,149449.0,27.3673,27.3673,27.2771,27.2935,149449.0
2018-07-30 11:20:00,33.31,33.33,33.25,33.25,82619.0,27.3017,27.3181,27.2525,27.2525,82619.0
2018-07-30 11:30:00,33.25,33.27,33.19,33.2,106064.0,27.2525,27.2689,27.2034,27.2115,106064.0
2018-07-30 11:40:00,33.19,33.28,33.19,33.26,91191.0,27.2034,27.2771,27.2034,27.2607,91191.0
2018-07-30 11:50:00,33.26,33.28,33.19,33.19,144824.0,27.2607,27.2771,27.2034,27.2034,144824.0
2018-07-30 12:00:00,33.19,33.19,33.07,33.08,168048.0,27.2034,27.2034,27.105,27.1132,168048.0
2018-07-30 12:10:00,33.08,33.09,33.03,33.06,126089.0,27.1132,27.1214,27.0722,27.0968,126089.0
2018-07-30 12:20:00,33.06,33.17,33.04,33.09,187144.0,27.0968,27.187,27.0804,27.1214,187144.0
2018-07-30 12:30:00,33.1,33.15,33.09,33.12,94698.0,27.1296,27.1706,27.1214,27.146,94698.0
2018-07-30 12:40:00,33.12,33.14,33.07,33.07,84297.0,27.146,27.1624,27.105,27.105,84297.0
2018-07-30 12:50:00,33.07,33.15,33.06,33.14,91580.0,27.105,27.1706,27.0968,27.1624,91580.0
2018-07-30 13:00:00,33.14,33.25,33.11,33.23,101367.0,27.1624,27.2525,27.1378,27.2361,101367.0
2018-07-30 13:10:00,33.24,33.25,33.2,33.22,55772.0,27.2443,27.2525,27.2115,27.2279,55772.0
2018-07-30 13:20:00,33.22,33.25,33.21,33.23,156866.0,27.2279,27.2525,27.2197,27.2361,156866.0
2018-07-30 13:30:00,33.23,33.24,33.19,33.19,106020.0,27.2361,27.2443,27.2034,27.2034,106020.0
2018-07-30 13:40:00,33.19,33.2,33.15,33.16,120379.0,27.2034,27.2115,27.1706,27.1788,120379.0
2018-07-30 13:50:00,33.16,33.29,33.16,33.27,125330.0,27.1788,27.2853,27.1788,27.2689,125330.0
2018-07-30 14:00:00,33.28,33.29,33.22,33.22,95486.0,27.2771,27.2853,27.2279,27.2279,95486.0
2018-07-30 14:10:00,33.23,33.25,33.16,33.16,135883.0,27.2361,27.2525,27.1788,27.1788,135883.0
2018-07-30 14:20:00,33.16,33.16,32.96,33.05,447728.0,27.1788,27.1788,27.0148,27.0886,447728.0
2018-07-30 14:30:00,33.05,33.09,33.0,33.02,399326.0,27.0886,27.1214,27.0476,27.064,399326.0
2018-07-30 14:40:00,33.02,33.04,32.98,32.99,147687.0,27.064,27.0804,27.0312,27.0394,147687.0
2018-07-30 14:50:00,32.99,33.01,32.97,32.97,120662.0,27.0394,27.0558,27.023,27.023,120662.0
2018-07-30 15:00:00,32.97,33.02,32.97,33.0,157079.0,27.023,27.064,27.023,27.0476,157079.0
2018-07-30 15:10:00,33.0,33.01,32.97,33.0,119573.0,27.0476,27.0558,27.023,27.0476,119573.0
2018-07-30 15:20:00,32.99,33.03,32.97,32.97,131714.0,27.0394,27.0722,27.023,27.023,131714.0
2018-07-30 15:30:00,32.97,33.0,32.94,32.96,219881.0,27.023,27.0476,26.9984,27.0148,219881.0
2018-07-30 15:40:00,32.96,33.0,32.89,32.98,678553.0,27.0148,27.0476,26.9575,27.0312,678553.0
2018-07-30 15:50:00,32.98,33.02,32.92,32.94,683110.0,27.0312,27.064,26.9821,26.9984,683110.0
2018-07-31 09:30:00,32.91,33.24,32.88,33.2,167765.0,26.9739,27.2443,26.9493,27.2115,167765.0
2018-07-31 09:40:00,33.2,33.21,33.05,33.12,79411.0,27.2115,27.2197,27.0886,27.146,79411.0
2018-07-31 09:50:00,33.12,33.14,32.98,33.0,131012.0,27.146,27.1624,27.0312,27.0476,131012.0
2018-07-31 10:00:00,33.0,33.15,32.96,33.15,160602.0,27.0476,27.1706,27.0148,27.1706,160602.0
2018-07-31 10:10:00,33.16,33.2,33.07,33.08,86434.0,27.1788,27.2115,27.105,27.1132,86434.0
2018-07-31 10:20:00,33.08,33.09,32.99,33.05,79158.0,27.1132,27.1214,27.0394,27.0886,79158.0
2018-07-31 10:30:00,33.05,33.08,33.02,33.02,51183.0,27.0886,27.1132,27.064,27.064,51183.0
2018-07-31 10:40:00,33.02,33.03,32.91,32.93,99626.0,27.064,27.0722,26.9739,26.9903,99626.0
2018-07-31 10:50:00,32.94,33.03,32.91,32.97,60423.0,26.9984,27.0722,26.9739,27.023,60423.0
2018-07-31 11:00:00,32.98,33.06,32.95,33.03,66686.0,27.0312,27.0968,27.0066,27.0722,66686.0
2018-07-31 11:10:00,33.03,33.06,32.99,33.06,68530.0,27.0722,27.0968,27.0394,27.0968,68530.0
2018-07-31 11:20:00,33.05,33.1,33.05,33.09,36605.0,27.0886,27.1296,27.0886,27.1214,36605.0
2018-07-31 11:30:00,33.09,33.12,33.04,33.05,63032.0,27.1214,27.146,27.0804,27.0886,63032.0
2018-07-31 11:40:00,33.04,33.15,33.02,33.13,44325.0,27.0804,27.1706,27.064,27.1542,44325.0
2018-07-31 11:50:00,33.13,33.2,33.12,33.18,37185.0,27.1542,27.2115,27.146,27.1952,37185.0
2018-07-31 12:00:00,33.18,33.22,33.15,33.22,71980.0,27.1952,27.2279,27.1706,27.2279,71980.0
2018-07-31 12:10:00,33.22,33.27,33.21,33.24,58921.0,27.2279,27.2689,27.2197,27.2443,58921.0
2018-07-31 12:20:00,33.24,33.27,33.23,33.27,31052.0,27.2443,27.2689,27.2361,27.2689,31052.0
2018-07-31 12:30:00,33.27,33.31,33.26,33.3,59490.0,27.2689,27.3017,27.2607,27.2935,59490.0
2018-07-31 12:40:00,33.31,33.35,33.3,33.31,54822.0,27.3017,27.3345,27.2935,27.3017,54822.0
2018-07-31 12:50:00,33.32,33.32,33.31,33.32,44800.0,27.3099,27.3099,27.3017,27.3099,44800.0
2018-07-31 13:00:00,33.32,33.34,33.31,33.34,83644.0,27.3099,27.3263,27.3017,27.3263,83644.0
2018-07-31 13:10:00,33.34,33.34,33.25,33.26,48113.0,27.3263,27.3263,27.2525,27.2607,48113.0
2018-07-31 13:20:00,33.26,33.31,33.26,33.29,64723.0,27.2607,27.3017,27.2607,27.2853,64723.0
2018-07-31 13:30:00,33.29,33.3,33.25,33.3,46208.0,27.2853,27.2935,27.2525,27.2935,46208.0
2018-07-31 13:40:00,33.29,33.34,33.28,33.34,61445.0,27.2853,27.3263,27.2771,27.3263,61445.0
2018-07-31 13:50:00,33.34,33.36,33.31,33.32,70789.0,27.3263,27.3427,27.3017,27.3099,70789.0
2018-07-31 14:00:00,33.32,33.33,33.23,33.24,64514.0,27.3099,27.3181,27.2361,27.2443,64514.0
2018-07-31 14:10:00,33.24,33.26,33.23,33.25,40411.0,27.2443,27.2607,27.2361,27.2525,40411.0
2018-07-31 14:20:00,33.25,33.26,33.2,33.24,49902.0,27.2525,27.2607,27.2115,27.2443,49902.0
2018-07-31 14:30:00,33.24,33.27,33.23,33.23,55343.0,27.2443,27.2689,27.2361,27.2361,55343.0
2018-07-31 14:40:00,33.23,33.25,33.2,33.24,50446.0,27.2361,27.2525,27.2115,27.2443,50446.0
2018-07-31 14:50:00,33.24,33.29,33.24,33.25,34660.0,27.2443,27.2853,27.2443,27.2525,34660.0
2018-07-31 15:00:00,33.25,33.25,33.21,33.22,60524.0,27.2525,27.2525,27.2197,27.2279,60524.0
2018-07-31 15:10:00,33.23,33.23,33.19,33.2,71998.0,27.2361,27.2361,27.2034,27.2115,71998.0
2018-07-31 15:20:00,33.2,33.22,33.18,33.2,69219.0,27.2115,27.2279,27.1952,27.2115,69219.0
2018-07-31 15:30:00,33.2,33.25,33.18,33.22,144096.0,27.2115,27.2525,27.1952,27.2279,144096.0
2018-07-31 15:40:00,33.23,33.24,33.16,33.18,242920.0,27.2361,27.2443,27.1788,27.1952,242920.0
2018-07-31 15:50:00,33.18,33.24,33.16,33.19,446338.0,27.1952,27.2443,27.1788,27.2034,446338.0
2018-08-01 09:30:00,33.04,33.22,32.56,33.12,211760.0,27.0804,27.2279,26.687,27.146,211760.0
2018-08-01 09:40:00,33.12,33.19,33.08,33.15,108689.0,27.146,27.2034,27.1132,27.1706,108689.0
2018-08-01 09:50:00,33.15,33.33,33.14,33.28,133938.0,27.1706,27.3181,27.1624,27.2771,133938.0
2018-08-01 10:00:00,33.28,33.31,33.05,33.1,257234.0,27.2771,27.3017,27.0886,27.1296,257234.0
2018-08-01 10:10:00,33.11,33.22,33.1,33.2,69076.0,27.1378,27.2279,27.1296,27.2115,69076.0
2018-08-01 10:20:00,33.21,33.21,33.12,33.18,82792.0,27.2197,27.2197,27.146,27.1952,82792.0
2018-08-01 10:30:00,33.17,33.21,33.04,33.07,132891.0,27.187,27.2197,27.0804,27.105,132891.0
2018-08-01 10:40:00,33.07,33.16,33.03,33.15,64704.0,27.105,27.1788,27.0722,27.1706,64704.0
2018-08-01 10:50:00,33.15,33.16,33.06,33.07,103389.0,27.1706,27.1788,27.0968,27.105,103389.0
2018-08-01 11:00:00,33.07,33.1,33.06,33.06,76081.0,27.105,27.1296,27.0968,27.0968,76081.0
2018-08-01 11:10:00,33.06,33.16,33.06,33.13,90206.0,27.0968,27.1788,27.0968,27.1542,90206.0
2018-08-01 11:20:00,33.12,33.13,33.03,33.04,76050.0,27.146,27.1542,27.0722,27.0804,76050.0
2018-08-01 11:30:00,33.05,33.05,32.99,33.02,52297.0,27.0886,27.0886,27.0394,27.064,52297.0
2018-08-01 11:40:00,33.02,33.02,32.97,32.97,72651.0,27.064,27.064,27.023,27.023,72651.0
2018-08-01 11:50:00,32.98,32.98,32.92,32.94,96442.0,27.0312,27.0312,26.9821,26.9984,96442.0
2018-08-01 12:00:00,32.94,32.94,32.88,32.9,100100.0,26.9984,26.9984,26.9493,26.9657,100100.0
2018-08-01 12:10:00,32.9,32.98,32.9,32.93,74762.0,26.9657,27.0312,26.9657,26.9903,74762.0
2018-08-01 12:20:00,32.93,32.95,32.85,32.87,100368.0,26.9903,27.0066,26.9247,26.9411,100368.0
2018-08-01 12:30:00,32.87,32.92,32.85,32.9,51334.0,26.9411,26.9821,26.9247,26.9657,51334.0
2018-08-01 12:40:00,32.9,32.95,32.89,32.95,47569.0,26.9657,27.0066,26.9575,27.0066,47569.0
2018-08-01 12:50:00,32.95,32.99,32.94,32.96,39248.0,27.0066,27.0394,26.9984,27.0148,39248.0
2018-08-01 13:00:00,32.96,32.99,32.95,32.99,28979.0,27.0148,27.0394,27.0066,27.0394,28979.0
2018-08-01 13:10:00,32.99,33.02,32.98,33.0,28445.0,27.0394,27.064,27.0312,27.0476,28445.0
2018-08-01 13:20:00,33.0,33.01,32.96,32.97,75590.0,27.0476,27.0558,27.0148,27.023,75590.0
2018-08-01 13:30:00,32.97,33.0,32.96,33.0,34895.0,27.023,27.0476,27.0148,27.0476,34895.0
2018-08-01 13:40:00,32.99,33.02,32.97,33.02,41933.0,27.0394,27.064,27.023,27.064,41933.0
2018-08-01 13:50:00,33.02,33.02,32.95,32.99,82628.0,27.064,27.064,27.0066,27.0394,82628.0
2018-08-01 14:00:00,32.98,33.02,32.9,32.93,63882.0,27.0312,27.064,26.9657,26.9903,63882.0
2018-08-01 14:10:00,32.92,33.02,32.89,32.99,65568.0,26.9821,27.064,26.9575,27.0394,65568.0
2018-08-01 14:20:00,32.98,33.02,32.98,33.02,54948.0,27.0312,27.064,27.0312,27.064,54948.0
2018-08-01 14:30:00,33.02,33.03,32.98,33.01,71310.0,27.064,27.0722,27.0312,27.0558,71310.0
2018-08-01 14:40:00,33.0,33.02,32.98,33.0,244420.0,27.0476,27.064,27.0312,27.0476,244420.0
2018-08-01 14:50:00,33.0,33.01,32.98,32.99,69563.0,27.0476,27.0558,27.0312,27.0394,69563.0
2018-08-01 15:00:00,33.0,33.0,32.96,32.99,95481.0,27.0476,27.0476,27.0148,27.0394,95481.0
2018-08-01 15:10:00,32.99,33.0,32.95,32.98,180235.0,27.0394,27.0476,27.0066,27.0312,180235.0
2018-08-01 15:20:00,32.98,32.98,32.93,32.95,97084.0,27.0312,27.0312,26.9903,27.0066,97084.0
2018-08-01 15:30:00,32.95,32.96,32.89,32.91,229271.0,27.0066,27.0148,26.9575,26.9739,229271.0
2018-08-01 15:40:00,32.91,33.0,32.9,32.97,243673.0,26.9739,27.0476,26.9657,27.023,243673.0
2018-08-01 15:50:00,32.96,32.98,32.9,32.9,343550.0,27.0148,27.0312,26.9657,26.9657,343550.0
2018-08-02 09:30:00,32.73,32.75,32.56,32.63,135251.0,26.8263,26.8427,26.687,26.7444,135251.0
2018-08-02 09:40:00,32.63,32.75,32.63,32.73,50852.0,26.7444,26.8427,26.7444,26.8263,50852.0
2018-08-02 09:50:00,32.73,32.78,32.72,32.78,77719.0,26.8263,26.8673,26.8181,26.8673,77719.0
2018-08-02 10:00:00,32.78,32.82,32.73,32.8,81143.0,26.8673,26.9001,26.8263,26.8837,81143.0
2018-08-02 10:10:00,32.8,32.84,32.78,32.83,76211.0,26.8837,26.9165,26.8673,26.9083,76211.0
2018-08-02 10:20:00,32.83,32.93,32.83,32.88,45325.0,26.9083,26.9903,26.9083,26.9493,45325.0
2018-08-02 10:30:00,32.89,32.92,32.83,32.91,47390.0,26.9575,26.9821,26.9083,26.9739,47390.0
2018-08-02 10:40:00,32.92,32.93,32.83,32.84,66520.0,26.9821,26.9903,26.9083,26.9165,66520.0
2018-08-02 10:50:00,32.85,32.92,32.81,32.84,48113.0,26.9247,26.9821,26.8919,26.9165,48113.0
2018-08-02 11:00:00,32.84,32.89,32.83,32.86,36231.0,26.9165,26.9575,26.9083,26.9329,36231.0
2018-08-02 11:10:00,32.86,32.93,32.83,32.91,49291.0,26.9329,26.9903,26.9083,26.9739,49291.0
2018-08-02 11:20:00,32.91,32.92,32.87,32.89,49225.0,26.9739,26.9821,26.9411,26.9575,49225.0
2018-08-02 11:30:00,32.89,32.94,32.89,32.91,128111.0,26.9575,26.9984,26.9575,26.9739,128111.0
2018-08-02 11:40:00,32.91,32.95,32.89,32.93,73356.0,26.9739,27.0066,26.9575,26.9903,73356.0
2018-08-02 11:50:00,32.93,32.94,32.89,32.92,29630.0,26.9903,26.9984,26.9575,26.9821,29630.0
2018-08-02 12:00:00,32.93,33.0,32.9,32.98,105191.0,26.9903,27.0476,26.9657,27.0312,105191.0
2018-08-02 12:10:00,32.98,32.99,32.93,32.94,47959.0,27.0312,27.0394,26.9903,26.9984,47959.0
2018-08-02 12:20:00,32.95,33.03,32.94,33.02,216657.0,27.0066,27.0722,26.9984,27.064,216657.0
2018-08-02 12:30:00,33.01,33.02,32.98,33.02,58150.0,27.0558,27.064,27.0312,27.064,58150.0
2018-08-02 12:40:00,33.02,33.04,33.0,33.01,55313.0,27.064,27.0804,27.0476,27.0558,55313.0
2018-08-02 12:50:00,33.01,33.02,32.97,32.99,38241.0,27.0558,27.064,27.023,27.0394,38241.0
2018-08-02 13:00:00,32.99,33.01,32.97,32.97,41190.0,27.0394,27.0558,27.023,27.023,41190.0
2018-08-02 13:10:00,32.97,32.97,32.92,32.95,84703.0,27.023,27.023,26.9821,27.0066,84703.0
2018-08-02 13:20:00,32.95,32.96,32.91,32.91,65188.0,27.0066,27.0148,26.9739,26.9739,65188.0
2018-08-02 13:30:00,32.92,32.96,32.9,32.91,85394.0,26.9821,27.0148,26.9657,26.9739,85394.0
2018-08-02 13:40:00,32.91,32.92,32.86,32.88,120410.0,26.9739,26.9821,26.9329,26.9493,120410.0
2018-08-02 13:50:00,32.88,32.89,32.86,32.87,87203.0,26.9493,26.9575,26.9329,26.9411,87203.0
2018-08-02 14:00:00,32.87,32.88,32.82,32.84,122462.0,26.9411,26.9493,26.9001,26.9165,122462.0
2018-08-02 14:10:00,32.84,32.84,32.75,32.79,143807.0,26.9165,26.9165,26.8427,26.8755,143807.0
2018-08-02 14:20:00,32.79,32.8,32.72,32.77,143109.0,26.8755,26.8837,26.8181,26.8591,143109.0
2018-08-02 14:30:00,32.77,32.78,32.74,32.77,64494.0,26.8591,26.8673,26.8345,26.8591,64494.0
2018-08-02 14:40:00,32.79,32.81,32.76,32.77,87185.0,26.8755,26.8919,26.8509,26.8591,87185.0
2018-08-02 14:50:00,32.76,32.77,32.73,32.75,119802.0,26.8509,26.8591,26.8263,26.8427,119802.0
2018-08-02 15:00:00,32.75,32.76,32.73,32.74,127468.0,26.8427,26.8509,26.8263,26.8345,127468.0
2018-08-02 15:10:00,32.74,32.76,32.74,32.76,133062.0,26.8345,26.8509,26.8345,26.8509,133062.0
2018-08-02 15:20:00,32.76,32.76,32.72,32.75,106657.0,26.8509,26.8509,26.8181,26.8427,106657.0
2018-08-02 15:30:00,32.75,32.81,32.74,32.8,139221.0,26.8427,26.8919,26.8345,26.8837,139221.0
2018-08-02 15:40:00,32.8,32.81,32.77,32.79,277437.0,26.8837,26.8919,26.8591,26.8755,277437.0
2018-08-02 15:50:00,32.78,32.82,32.77,32.79,424043.0,26.8673,26.9001,26.8591,26.8755,424043.0
2018-08-03 09:30:00,32.96,33.05,32.87,32.95,115802.0,27.0148,27.0886,26.9411,27.0066,115802.0
2018-08-03 09:40:00,32.94,32.95,32.83,32.84,69453.0,26.9984,27.0066,26.9083,26.9165,69453.0
2018-08-03 09:50:00,32.84,32.91,32.82,32.88,102940.0,26.9165,26.9739,26.9001,26.9493,102940.0
2018-08-03 10:00:00,32.88,32.91,32.81,32.86,113328.0,26.9493,26.9739,26.8919,26.9329,113328.0
2018-08-03 10:10:00,32.86,32.87,32.8,32.85,55416.0,26.9329,26.9411,26.8837,26.9247,55416.0
2018-08-03 10:20:00,32.85,32.91,32.84,32.89,51655.0,26.9247,26.9739,26.9165,26.9575,51655.0
2018-08-03 10:30:00,32.89,32.9,32.85,32.9,43966.0,26.9575,26.9657,26.9247,26.9657,43966.0
2018-08-03 10:40:00,32.9,32.92,32.86,32.89,45483.0,26.9657,26.9821,26.9329,26.9575,45483.0
2018-08-03 10:50:00,32.89,32.89,32.85,32.87,51203.0,26.9575,26.9575,26.9247,26.9411,51203.0
2018-08-03 11:00:00,32.87,32.9,32.83,32.85,51908.0,26.9411,26.9657,26.9083,26.9247,51908.0
2018-08-03 11:10:00,32.85,32.91,32.84,32.86,53155.0,26.9247,26.9739,26.9165,26.9329,53155.0
2018-08-03 11:20:00,32.87,32.94,32.86,32.92,170554.0,26.9411,26.9984,26.9329,26.9821,170554.0
2018-08-03 11:30:00,32.92,32.94,32.85,32.87,82851.0,26.9821,26.9984,26.9247,26.9411,82851.0
2018-08-03 11:40:00,32.87,32.9,32.87,32.87,319180.0,26.9411,26.9657,26.9411,26.9411,319180.0
2018-08-03 11:50:00,32.87,32.88,32.82,32.83,79090.0,26.9411,26.9493,26.9001,26.9083,79090.0
2018-08-03 12:00:00,32.84,32.86,32.83,32.85,69287.0,26.9165,26.9329,26.9083,26.9247,69287.0
2018-08-03 12:10:00,32.85,32.87,32.8,32.83,139050.0,26.9247,26.9411,26.8837,26.9083,139050.0
2018-08-03 12:20:00,32.83,32.87,32.8,32.81,110165.0,26.9083,26.9411,26.8837,26.8919,110165.0
2018-08-03 12:30:00,32.81,32.85,32.81,32.83,84167.0,26.8919,26.9247,26.8919,26.9083,84167.0
2018-08-03 12:40:00,32.83,32.84,32.77,32.78,90292.0,26.9083,26.9165,26.8591,26.8673,90292.0
2018-08-03 12:50:00,32.78,32.8,32.76,32.8,38238.0,26.8673,26.8837,26.8509,26.8837,38238.0
2018-08-03 13:00:00,32.8,32.83,32.78,32.81,60251.0,26.8837,26.9083,26.8673,26.8919,60251.0
2018-08-03 13:10:00,32.81,32.84,32.8,32.8,46096.0,26.8919,26.9165,26.8837,26.8837,46096.0
2018-08-03 13:20:00,32.8,32.81,32.78,32.8,59790.0,26.8837,26.8919,26.8673,26.8837,59790.0
2018-08-03 13:30:00,32.8,32.81,32.77,32.8,51767.0,26.8837,26.8919,26.8591,26.8837,51767.0
2018-08-03 13:40:00,32.8,32.82,32.75,32.76,73331.0,26.8837,26.9001,26.8427,26.8509,73331.0
2018-08-03 13:50:00,32.76,32.78,32.63,32.69,189874.0,26.8509,26.8673,26.7444,26.7935,189874.0
2018-08-03 14:00:00,32.69,32.76,32.68,32.74,75928.0,26.7935,26.8509,26.7853,26.8345,75928.0
2018-08-03 14:10:00,32.74,32.75,32.65,32.7,150913.0,26.8345,26.8427,26.7608,26.8017,150913.0
2018-08-03 14:20:00,32.7,32.74,32.67,32.68,77441.0,26.8017,26.8345,26.7771,26.7853,77441.0
2018-08-03 14:30:00,32.68,32.73,32.66,32.7,131156.0,26.7853,26.8263,26.769,26.8017,131156.0
2018-08-03 14:40:00,32.7,32.77,32.7,32.77,68899.0,26.8017,26.8591,26.8017,26.8591,68899.0
2018-08-03 14:50:00,32.76,32.81,32.76,32.8,78805.0,26.8509,26.8919,26.8509,26.8837,78805.0
2018-08-03 15:00:00,32.8,32.84,32.79,32.8,156000.0,26.8837,26.9165,26.8755,26.8837,156000.0
2018-08-03 15:10:00,32.8,32.83,32.79,32.81,122998.0,26.8837,26.9083,26.8755,26.8919,122998.0
2018-08-03 15:20:00,32.82,32.82,32.69,32.7,276939.0,26.9001,26.9001,26.7935,26.8017,276939.0
2018-08-03 15:30:00,32.7,32.75,32.69,32.7,259485.0,26.8017,26.8427,26.7935,26.8017,259485.0
2018-08-03 15:40:00,32.69,32.81,32.68,32.8,241220.0,26.7935,26.8919,26.7853,26.8837,241220.0
2018-08-03 15:50:00,32.8,32.84,32.76,32.83,664211.0,26.8837,26.9165,26.8509,26.9083,664211.0
2018-08-06 09:30:00,32.68,32.78,32.63,32.78,116857.0,26.7853,26.8673,26.7444,26.8673,116857.0
2018-08-06 09:40:00,32.77,32.91,32.74,32.91,89423.0,26.8591,26.9739,26.8345,26.9739,89423.0
2018-08-06 09:50:00,32.9,32.95,32.79,32.81,102545.0,26.9657,27.0066,26.8755,26.8919,102545.0
2018-08-06 10:00:00,32.81,32.95,32.8,32.95,93959.0,26.8919,27.0066,26.8837,27.0066,93959.0
2018-08-06 10:10:00,32.95,32.98,32.91,32.95,75080.0,27.0066,27.0312,26.9739,27.0066,75080.0
2018-08-06 10:20:00,32.94,32.96,32.9,32.95,59735.0,26.9984,27.0148,26.9657,27.0066,59735.0
2018-08-06 10:30:00,32.94,32.98,32.92,32.98,86783.0,26.9984,27.0312,26.9821,27.0312,86783.0
2018-08-06 10:40:00,32.99,33.02,32.91,32.93,126878.0,27.0394,27.064,26.9739,26.9903,126878.0
2018-08-06 10:50:00,32.93,32.95,32.9,32.92,108083.0,26.9903,27.0066,26.9657,26.9821,108083.0
2018-08-06 11:00:00,32.92,33.01,32.92,32.97,63188.0,26.9821,27.0558,26.9821,27.023,63188.0
2018-08-06 11:10:00,32.97,32.97,32.94,32.96,45418.0,27.023,27.023,26.9984,27.0148,45418.0
2018-08-06 11:20:00,32.97,33.0,32.93,32.94,72989.0,27.023,27.0476,26.9903,26.9984,72989.0
2018-08-06 11:30:00,32.95,32.96,32.89,32.95,41812.0,27.0066,27.0148,26.9575,27.0066,41812.0
2018-08-06 11:40:00,32.95,33.0,32.92,33.0,43583.0,27.0066,27.0476,26.9821,27.0476,43583.0
2018-08-06 11:50:00,33.0,33.0,32.96,33.0,90234.0,27.0476,27.0476,27.0148,27.0476,90234.0
2018-08-06 12:00:00,32.99,33.05,32.98,32.99,92768.0,27.0394,27.0886,27.0312,27.0394,92768.0
2018-08-06 12:10:00,32.99,33.05,32.98,33.04,73255.0,27.0394,27.0886,27.0312,27.0804,73255.0
2018-08-06 12:20:00,33.05,33.07,33.02,33.03,51033.0,27.0886,27.105,27.064,27.0722,51033.0
2018-08-06 12:30:00,33.03,33.05,33.01,33.01,46755.0,27.0722,27.0886,27.0558,27.0558,46755.0
2018-08-06 12:40:00,33.01,33.02,32.98,33.0,72100.0,27.0558,27.064,27.0312,27.0476,72100.0
2018-08-06 12:50:00,33.0,33.01,32.98,33.0,37357.0,27.0476,27.0558,27.0312,27.0476,37357.0
2018-08-06 13:00:00,33.01,33.02,32.99,33.0,48899.0,27.0558,27.064,27.0394,27.0476,48899.0
2018-08-06 13:10:00,33.01,33.04,32.99,33.02,35735.0,27.0558,27.0804,27.0394,27.064,35735.0
2018-08-06 13:20:00,33.02,33.04,32.99,33.0,26295.0,27.064,27.0804,27.0394,27.0476,26295.0
2018-08-06 13:30:00,33.0,33.0,32.98,32.98,28605.0,27.0476,27.0476,27.0312,27.0312,28605.0
2018-08-06 13:40:00,32.98,33.0,32.96,33.0,55903.0,27.0312,27.0476,27.0148,27.0476,55903.0
2018-08-06 13:50:00,33.0,33.0,32.95,32.97,40669.0,27.0476,27.0476,27.0066,27.023,40669.0
2018-08-06 14:00:00,32.97,32.99,32.94,32.95,105560.0,27.023,27.0394,26.9984,27.0066,105560.0
2018-08-06 14:10:00,32.95,32.99,32.93,32.99,38219.0,27.0066,27.0394,26.9903,27.0394,38219.0
2018-08-06 14:20:00,32.98,32.99,32.96,32.98,49340.0,27.0312,27.0394,27.0148,27.0312,49340.0
2018-08-06 14:30:00,32.99,32.99,32.97,32.98,32836.0,27.0394,27.0394,27.023,27.0312,32836.0
2018-08-06 14:40:00,32.98,32.99,32.97,32.98,28514.0,27.0312,27.0394,27.023,27.0312,28514.0
2018-08-06 14:50:00,32.99,32.99,32.96,32.96,62713.0,27.0394,27.0394,27.0148,27.0148,62713.0
2018-08-06 15:00:00,32.96,32.96,32.91,32.96,65053.0,27.0148,27.0148,26.9739,27.0148,65053.0
2018-08-06 15:10:00,32.95,32.97,32.94,32.95,78225.0,27.0066,27.023,26.9984,27.0066,78225.0
2018-08-06 15:20:00,32.95,32.97,32.93,32.97,61277.0,27.0066,27.023,26.9903,27.023,61277.0
2018-08-06 15:30:00,32.97,32.98,32.93,32.93,93144.0,27.023,27.0312,26.9903,26.9903,93144.0
2018-08-06 15:40:00,32.93,32.97,32.93,32.94,129336.0,26.9903,27.023,26.9903,26.9984,129336.0
2018-08-06 15:50:00,32.95,32.96,32.9,32.93,401751.0,27.0066,27.0148,26.9657,26.9903,401751.0
2018-08-07 09:30:00,33.1,33.18,32.99,33.02,373552.0,27.1296,27.1952,27.0394,27.064,373552.0
2018-08-07 09:40:00,33.02,33.09,32.99,33.04,157097.0,27.064,27.1214,27.0394,27.0804,157097.0
2018-08-07 09:50:00,33.04,33.06,33.02,33.05,58789.0,27.0804,27.0968,27.064,27.0886,58789.0
2018-08-07 10:00:00,33.05,33.06,32.98,33.04,96098.0,27.0886,27.0968,27.0312,27.0804,96098.0
2018-08-07 10:10:00,33.04,33.1,33.02,33.05,185517.0,27.0804,27.1296,27.064,27.0886,185517.0
2018-08-07 10:20:00,33.05,33.08,33.02,33.02,69859.0,27.0886,27.1132,27.064,27.064,69859.0
2018-08-07 10:30:00,33.02,33.07,32.97,33.05,102133.0,27.064,27.105,27.023,27.0886,102133.0
2018-08-07 10:40:00,33.05,33.1,33.02,33.07,73984.0,27.0886,27.1296,27.064,27.105,73984.0
2018-08-07 10:50:00,33.07,33.09,33.03,33.05,200792.0,27.105,27.1214,27.0722,27.0886,200792.0
2018-08-07 11:00:00,33.06,33.08,33.04,33.07,155712.0,27.0968,27.1132,27.0804,27.105,155712.0
2018-08-07 11:10:00,33.07,33.08,33.05,33.05,43863.0,27.105,27.1132,27.0886,27.0886,43863.0
2018-08-07 11:20:00,33.05,33.05,32.99,33.02,57699.0,27.0886,27.0886,27.0394,27.064,57699.0
2018-08-07 11:30:00,33.02,33.05,33.01,33.04,46125.0,27.064,27.0886,27.0558,27.0804,46125.0
2018-08-07 11:40:00,33.04,33.04,33.0,33.02,49945.0,27.0804,27.0804,27.0476,27.064,49945.0
2018-08-07 11:50:00,33.02,33.05,33.02,33.05,33782.0,27.064,27.0886,27.064,27.0886,33782.0
2018-08-07 12:00:00,33.05,33.12,33.05,33.08,304580.0,27.0886,27.146,27.0886,27.1132,304580.0
2018-08-07 12:10:00,33.08,33.14,33.06,33.14,541507.0,27.1132,27.1624,27.0968,27.1624,541507.0
2018-08-07 12:20:00,33.14,33.15,33.08,33.09,149137.0,27.1624,27.1706,27.1132,27.1214,149137.0
2018-08-07 12:30:00,33.1,33.11,33.04,33.06,110726.0,27.1296,27.1378,27.0804,27.0968,110726.0
2018-08-07 12:40:00,33.06,33.08,33.04,33.07,68505.0,27.0968,27.1132,27.0804,27.105,68505.0
2018-08-07 12:50:00,33.07,33.09,33.04,33.05,60455.0,27.105,27.1214,27.0804,27.0886,60455.0
2018-08-07 13:00:00,33.06,33.08,33.04,33.06,73712.0,27.0968,27.1132,27.0804,27.0968,73712.0
2018-08-07 13:10:00,33.06,33.07,33.04,33.05,62925.0,27.0968,27.105,27.0804,27.0886,62925.0
2018-08-07 13:20:00,33.05,33.08,33.05,33.07,196702.0,27.0886,27.1132,27.0886,27.105,196702.0
2018-08-07 13:30:00,33.07,33.13,33.06,33.12,79259.0,27.105,27.1542,27.0968,27.146,79259.0
2018-08-07 13:40:00,33.11,33.12,33.08,33.1,54052.0,27.1378,27.146,27.1132,27.1296,54052.0
2018-08-07 13:50:00,33.09,33.11,33.08,33.1,52254.0,27.1214,27.1378,27.1132,27.1296,52254.0
2018-08-07 14:00:00,33.1,33.11,33.08,33.1,44508.0,27.1296,27.1378,27.1132,27.1296,44508.0
2018-08-07 14:10:00,33.1,33.1,33.06,33.09,292332.0,27.1296,27.1296,27.0968,27.1214,292332.0
2018-08-07 14:20:00,33.09,33.1,33.08,33.09,53380.0,27.1214,27.1296,27.1132,27.1214,53380.0
2018-08-07 14:30:00,33.09,33.09,33.04,33.07,71474.0,27.1214,27.1214,27.0804,27.105,71474.0
2018-08-07 14:40:00,33.07,33.07,33.03,33.06,168949.0,27.105,27.105,27.0722,27.0968,168949.0
2018-08-07 14:50:00,33.06,33.09,33.04,33.08,156546.0,27.0968,27.1214,27.0804,27.1132,156546.0
2018-08-07 15:00:00,33.08,33.09,33.04,33.07,72137.0,27.1132,27.1214,27.0804,27.105,72137.0
2018-08-07 15:10:00,33.07,33.08,33.04,33.07,73329.0,27.105,27.1132,27.0804,27.105,73329.0
2018-08-07 15:20:00,33.07,33.1,33.03,33.04,116745.0,27.105,27.1296,27.0722,27.0804,116745.0
2018-08-07 15:30:00,33.04,33.07,33.02,33.04,131223.0,27.0804,27.105,27.064,27.0804,131223.0
2018-08-07 15:40:00,33.04,33.07,33.02,33.05,183648.0,27.0804,27.105,27.064,27.0886,183648.0
2018-08-07 15:50:00,33.05,33.08,33.04,33.06,391522.0,27.0886,27.1132,27.0804,27.0968,391522.0
2018-08-08 09:30:00,33.09,33.09,32.97,32.99,88491.0,27.1214,27.1214,27.023,27.0394,88491.0
2018-08-08 09:40:00,32.99,33.05,32.97,33.01,55120.0,27.0394,27.0886,27.023,27.0558,55120.0
2018-08-08 09:50:00,33.01,33.02,32.94,33.02,60980.0,27.0558,27.064,26.9984,27.064,60980.0
2018-08-08 10:00:00,33.02,33.05,32.97,33.02,236326.0,27.064,27.0886,27.023,27.064,236326.0
2018-08-08 10:10:00,33.02,33.1,33.02,33.06,288462.0,27.064,27.1296,27.064,27.0968,288462.0
2018-08-08 10:20:00,33.06,33.15,33.05,33.13,140840.0,27.0968,27.1706,27.0886,27.1542,140840.0
2018-08-08 10:30:00,33.14,33.14,33.06,33.09,89131.0,27.1624,27.1624,27.0968,27.1214,89131.0
2018-08-08 10:40:00,33.09,33.16,33.08,33.16,157141.0,27.1214,27.1788,27.1132,27.1788,157141.0
2018-08-08 10:50:00,33.15,33.18,33.1,33.1,93570.0,27.1706,27.1952,27.1296,27.1296,93570.0
2018-08-08 11:00:00,33.11,33.13,33.09,33.1,84481.0,27.1378,27.1542,27.1214,27.1296,84481.0
2018-08-08 11:10:00,33.11,33.18,33.09,33.15,90218.0,27.1378,27.1952,27.1214,27.1706,90218.0
2018-08-08 11:20:00,33.15,33.17,33.09,33.11,70789.0,27.1706,27.187,27.1214,27.1378,70789.0
2018-08-08 11:30:00,33.11,33.12,33.08,33.09,57159.0,27.1378,27.146,27.1132,27.1214,57159.0
2018-08-08 11:40:00,33.09,33.13,33.07,33.13,70365.0,27.1214,27.1542,27.105,27.1542,70365.0
2018-08-08 11:50:00,33.13,33.14,33.11,33.14,30694.0,27.1542,27.1624,27.1378,27.1624,30694.0
2018-08-08 12:00:00,33.14,33.16,33.13,33.15,44930.0,27.1624,27.1788,27.1542,27.1706,44930.0
2018-08-08 12:10:00,33.15,33.19,33.14,33.18,55350.0,27.1706,27.2034,27.1624,27.1952,55350.0
2018-08-08 12:20:00,33.18,33.19,33.16,33.18,53676.0,27.1952,27.2034,27.1788,27.1952,53676.0
2018-08-08 12:30:00,33.18,33.26,33.17,33.26,79746.0,27.1952,27.2607,27.187,27.2607,79746.0
2018-08-08 12:40:00,33.26,33.31,33.25,33.3,115679.0,27.2607,27.3017,27.2525,27.2935,115679.0
2018-08-08 12:50:00,33.29,33.29,33.22,33.25,74145.0,27.2853,27.2853,27.2279,27.2525,74145.0
2018-08-08 13:00:00,33.25,33.3,33.25,33.3,51058.0,27.2525,27.2935,27.2525,27.2935,51058.0
2018-08-08 13:10:00,33.3,33.32,33.29,33.3,51569.0,27.2935,27.3099,27.2853,27.2935,51569.0
2018-08-08 13:20:00,33.3,33.31,33.28,33.3,56154.0,27.2935,27.3017,27.2771,27.2935,56154.0
2018-08-08 13:30:00,33.3,33.33,33.29,33.33,62145.0,27.2935,27.3181,27.2853,27.3181,62145.0
2018-08-08 13:40:00,33.33,33.35,33.32,33.34,51942.0,27.3181,27.3345,27.3099,27.3263,51942.0
2018-08-08 13:50:00,33.34,33.37,33.33,33.36,68514.0,27.3263,27.3509,27.3181,27.3427,68514.0
2018-08-08 14:00:00,33.36,33.37,33.35,33.36,65764.0,27.3427,27.3509,27.3345,27.3427,65764.0
2018-08-08 14:10:00,33.36,33.39,33.34,33.38,81234.0,27.3427,27.3673,27.3263,27.3591,81234.0
2018-08-08 14:20:00,33.37,33.38,33.35,33.36,66979.0,27.3509,27.3591,27.3345,27.3427,66979.0
2018-08-08 14:30:00,33.36,33.38,33.35,33.36,82255.0,27.3427,27.3591,27.3345,27.3427,82255.0
2018-08-08 14:40:00,33.36,33.38,33.35,33.38,51122.0,27.3427,27.3591,27.3345,27.3591,51122.0
2018-08-08 14:50:00,33.38,33.43,33.37,33.42,123807.0,27.3591,27.4001,27.3509,27.3919,123807.0
2018-08-08 15:00:00,33.41,33.42,33.33,33.35,137985.0,27.3837,27.3919,27.3181,27.3345,137985.0
2018-08-08 15:10:00,33.35,33.38,33.35,33.35,91471.0,27.3345,27.3591,27.3345,27.3345,91471.0
2018-08-08 15:20:00,33.36,33.38,33.35,33.38,95678.0,27.3427,27.3591,27.3345,27.3591,95678.0
2018-08-08 15:30:00,33.38,33.49,33.37,33.47,542769.0,27.3591,27.4492,27.3509,27.4328,542769.0
2018-08-08 15:40:00,33.47,33.47,33.3,33.31,437604.0,27.4328,27.4328,27.2935,27.3017,437604.0
2018-08-08 15:50:00,33.31,33.33,33.27,33.29,668465.0,27.3017,27.3181,27.2689,27.2853,668465.0
2018-08-09 09:30:00,33.22,33.37,33.2,33.26,131425.0,27.2279,27.3509,27.2115,27.2607,131425.0
2018-08-09 09:40:00,33.26,33.43,33.26,33.42,52964.0,27.2607,27.4001,27.2607,27.3919,52964.0
2018-08-09 09:50:00,33.42,33.49,33.4,33.44,77114.0,27.3919,27.4492,27.3755,27.4083,77114.0
2018-08-09 10:00:00,33.43,33.52,33.42,33.43,103592.0,27.4001,27.4738,27.3919,27.4001,103592.0
2018-08-09 10:10:00,33.43,33.47,33.39,33.45,48002.0,27.4001,27.4328,27.3673,27.4165,48002.0
2018-08-09 10:20:00,33.44,33.44,33.28,33.3,143252.0,27.4083,27.4083,27.2771,27.2935,143252.0
2018-08-09 10:30:00,33.29,33.33,33.28,33.33,65221.0,27.2853,27.3181,27.2771,27.3181,65221.0
2018-08-09 10:40:00,33.32,33.33,33.27,33.29,55032.0,27.3099,27.3181,27.2689,27.2853,55032.0
2018-08-09 10:50:00,33.29,33.31,33.26,33.29,42868.0,27.2853,27.3017,27.2607,27.2853,42868.0
2018-08-09 11:00:00,33.29,33.33,33.26,33.26,159589.0,27.2853,27.3181,27.2607,27.2607,159589.0
2018-08-09 11:10:00,33.26,33.28,33.22,33.22,100645.0,27.2607,27.2771,27.2279,27.2279,100645.0
2018-08-09 11:20:00,33.23,33.26,33.22,33.26,38284.0,27.2361,27.2607,27.2279,27.2607,38284.0
2018-08-09 11:30:00,33.25,33.26,33.21,33.21,51174.0,27.2525,27.2607,27.2197,27.2197,51174.0
2018-08-09 11:40:00,33.21,33.22,33.13,33.15,52691.0,27.2197,27.2279,27.1542,27.1706,52691.0
2018-08-09 11:50:00,33.14,33.21,33.14,33.2,34244.0,27.1624,27.2197,27.1624,27.2115,34244.0
2018-08-09 12:00:00,33.2,33.23,33.19,33.22,31423.0,27.2115,27.2361,27.2034,27.2279,31423.0
2018-08-09 12:10:00,33.22,33.24,33.2,33.23,32372.0,27.2279,27.2443,27.2115,27.2361,32372.0
2018-08-09 12:20:00,33.23,33.23,33.18,33.19,40140.0,27.2361,27.2361,27.1952,27.2034,40140.0
2018-08-09 12:30:00,33.19,33.22,33.17,33.2,31480.0,27.2034,27.2279,27.187,27.2115,31480.0
2018-08-09 12:40:00,33.2,33.22,33.19,33.21,29553.0,27.2115,27.2279,27.2034,27.2197,29553.0
2018-08-09 12:50:00,33.22,33.26,33.21,33.23,45483.0,27.2279,27.2607,27.2197,27.2361,45483.0
2018-08-09 13:00:00,33.23,33.24,33.2,33.21,33952.0,27.2361,27.2443,27.2115,27.2197,33952.0
2018-08-09 13:10:00,33.21,33.22,33.17,33.18,36481.0,27.2197,27.2279,27.187,27.1952,36481.0
2018-08-09 13:20:00,33.18,33.19,33.17,33.17,32197.0,27.1952,27.2034,27.187,27.187,32197.0
2018-08-09 13:30:00,33.18,33.18,33.16,33.16,30651.0,27.1952,27.1952,27.1788,27.1788,30651.0
2018-08-09 13:40:00,33.16,33.2,33.16,33.2,38805.0,27.1788,27.2115,27.1788,27.2115,38805.0
2018-08-09 13:50:00,33.2,33.21,33.18,33.19,27715.0,27.2115,27.2197,27.1952,27.2034,27715.0
2018-08-09 14:00:00,33.2,33.21,33.15,33.15,41643.0,27.2115,27.2197,27.1706,27.1706,41643.0
2018-08-09 14:10:00,33.15,33.16,33.08,33.09,78631.0,27.1706,27.1788,27.1132,27.1214,78631.0
2018-08-09 14:20:00,33.08,33.09,33.07,33.09,38618.0,27.1132,27.1214,27.105,27.1214,38618.0
2018-08-09 14:30:00,33.08,33.13,33.07,33.13,55197.0,27.1132,27.1542,27.105,27.1542,55197.0
2018-08-09 14:40:00,33.13,33.13,33.09,33.09,44835.0,27.1542,27.1542,27.1214,27.1214,44835.0
2018-08-09 14:50:00,33.09,33.1,33.05,33.05,49354.0,27.1214,27.1296,27.0886,27.0886,49354.0
2018-08-09 15:00:00,33.05,33.06,33.02,33.04,70533.0,27.0886,27.0968,27.064,27.0804,70533.0
2018-08-09 15:10:00,33.04,33.1,33.03,33.09,73201.0,27.0804,27.1296,27.0722,27.1214,73201.0
2018-08-09 15:20:00,33.1,33.1,33.04,33.04,81880.0,27.1296,27.1296,27.0804,27.0804,81880.0
2018-08-09 15:30:00,33.04,33.13,33.03,33.09,122359.0,27.0804,27.1542,27.0722,27.1214,122359.0
2018-08-09 15:40:00,33.09,33.11,33.08,33.1,238180.0,27.1214,27.1378,27.1132,27.1296,238180.0
2018-08-09 15:50:00,33.1,33.12,33.08,33.09,303826.0,27.1296,27.146,27.1132,27.1214,303826.0
2018-08-10 09:30:00,32.89,32.93,32.72,32.77,173299.0,26.9575,26.9903,26.8181,26.8591,173299.0
2018-08-10 09:40:00,32.76,32.84,32.73,32.79,173631.0,26.8509,26.9165,26.8263,26.8755,173631.0
2018-08-10 09:50:00,32.79,32.8,32.74,32.76,89177.0,26.8755,26.8837,26.8345,26.8509,89177.0
2018-08-10 10:00:00,32.76,32.82,32.72,32.81,84278.0,26.8509,26.9001,26.8181,26.8919,84278.0
2018-08-10 10:10:00,32.81,32.88,32.8,32.88,102719.0,26.8919,26.9493,26.8837,26.9493,102719.0
2018-08-10 10:20:00,32.88,32.89,32.78,32.82,113640.0,26.9493,26.9575,26.8673,26.9001,113640.0
2018-08-10 10:30:00,32.82,32.86,32.77,32.78,85998.0,26.9001,26.9329,26.8591,26.8673,85998.0
2018-08-10 10:40:00,32.78,32.84,32.78,32.84,61596.0,26.8673,26.9165,26.8673,26.9165,61596.0
2018-08-10 10:50:00,32.83,32.95,32.82,32.95,87917.0,26.9083,27.0066,26.9001,27.0066,87917.0
2018-08-10 11:00:00,32.95,32.97,32.94,32.96,110737.0,27.0066,27.023,26.9984,27.0148,110737.0
2018-08-10 11:10:00,32.95,32.96,32.89,32.94,53454.0,27.0066,27.0148,26.9575,26.9984,53454.0
2018-08-10 11:20:00,32.94,33.01,32.93,32.94,63250.0,26.9984,27.0558,26.9903,26.9984,63250.0
2018-08-10 11:30:00,32.94,33.0,32.91,32.95,46221.0,26.9984,27.0476,26.9739,27.0066,46221.0
2018-08-10 11:40:00,32.95,32.95,32.9,32.91,43464.0,27.0066,27.0066,26.9657,26.9739,43464.0
2018-08-10 11:50:00,32.91,32.93,32.89,32.9,55752.0,26.9739,26.9903,26.9575,26.9657,55752.0
2018-08-10 12:00:00,32.89,32.9,32.84,32.88,58701.0,26.9575,26.9657,26.9165,26.9493,58701.0
2018-08-10 12:10:00,32.88,32.91,32.87,32.89,43041.0,26.9493,26.9739,26.9411,26.9575,43041.0
2018-08-10 12:20:00,32.9,32.9,32.84,32.84,40115.0,26.9657,26.9657,26.9165,26.9165,40115.0
2018-08-10 12:30:00,32.84,32.88,32.84,32.86,45533.0,26.9165,26.9493,26.9165,26.9329,45533.0
2018-08-10 12:40:00,32.85,32.88,32.85,32.86,45284.0,26.9247,26.9493,26.9247,26.9329,45284.0
2018-08-10 12:50:00,32.85,32.87,32.84,32.86,33066.0,26.9247,26.9411,26.9165,26.9329,33066.0
2018-08-10 13:00:00,32.87,32.87,32.82,32.83,48424.0,26.9411,26.9411,26.9001,26.9083,48424.0
2018-08-10 13:10:00,32.83,32.84,32.79,32.8,40970.0,26.9083,26.9165,26.8755,26.8837,40970.0
2018-08-10 13:20:00,32.8,32.83,32.78,32.83,55539.0,26.8837,26.9083,26.8673,26.9083,55539.0
2018-08-10 13:30:00,32.83,32.83,32.77,32.77,64962.0,26.9083,26.9083,26.8591,26.8591,64962.0
2018-08-10 13:40:00,32.78,32.79,32.73,32.76,69424.0,26.8673,26.8755,26.8263,26.8509,69424.0
2018-08-10 13:50:00,32.77,32.78,32.73,32.75,37655.0,26.8591,26.8673,26.8263,26.8427,37655.0
2018-08-10 14:00:00,32.75,32.8,32.74,32.8,49544.0,26.8427,26.8837,26.8345,26.8837,49544.0
2018-08-10 14:10:00,32.8,32.86,32.79,32.85,107377.0,26.8837,26.9329,26.8755,26.9247,107377.0
2018-08-10 14:20:00,32.84,32.85,32.71,32.71,84776.0,26.9165,26.9247,26.8099,26.8099,84776.0
2018-08-10 14:30:00,32.72,32.76,32.69,32.71,73608.0,26.8181,26.8509,26.7935,26.8099,73608.0
2018-08-10 14:40:00,32.7,32.76,32.7,32.74,49723.0,26.8017,26.8509,26.8017,26.8345,49723.0
2018-08-10 14:50:00,32.75,32.78,32.74,32.76,55015.0,26.8427,26.8673,26.8345,26.8509,55015.0
2018-08-10 15:00:00,32.76,32.76,32.72,32.75,72783.0,26.8509,26.8509,26.8181,26.8427,72783.0
2018-08-10 15:10:00,32.75,32.8,32.73,32.77,83677.0,26.8427,26.8837,26.8263,26.8591,83677.0
2018-08-10 15:20:00,32.77,32.82,32.76,32.8,186729.0,26.8591,26.9001,26.8509,26.8837,186729.0
2018-08-10 15:30:00,32.8,32.81,32.76,32.77,100374.0,26.8837,26.8919,26.8509,26.8591,100374.0
2018-08-10 15:40:00,32.77,32.78,32.74,32.77,146191.0,26.8591,26.8673,26.8345,26.8591,146191.0
2018-08-10 15:50:00,32.76,32.79,32.73,32.75,313555.0,26.8509,26.8755,26.8263,26.8427,313555.0
2018-08-13 09:30:00,32.86,32.93,32.81,32.92,167798.0,26.9329,26.9903,26.8919,26.9821,167798.0
2018-08-13 09:40:00,32.92,33.01,32.92,33.0,79729.0,26.9821,27.0558,26.9821,27.0476,79729.0
2018-08-13 09:50:00,32.99,33.0,32.92,32.93,157167.0,27.0394,27.0476,26.9821,26.9903,157167.0
2018-08-13 10:00:00,32.94,32.95,32.87,32.91,56764.0,26.9984,27.0066,26.9411,26.9739,56764.0
2018-08-13 10:10:00,32.91,32.93,32.81,32.83,94215.0,26.9739,26.9903,26.8919,26.9083,94215.0
2018-08-13 10:20:00,32.83,32.88,32.82,32.85,48406.0,26.9083,26.9493,26.9001,26.9247,48406.0
2018-08-13 10:30:00,32.86,32.96,32.85,32.95,109168.0,26.9329,27.0148,26.9247,27.0066,109168.0
2018-08-13 10:40:00,32.95,32.97,32.91,32.95,98686.0,27.0066,27.023,26.9739,27.0066,98686.0
2018-08-13 10:50:00,32.95,32.97,32.91,32.94,63860.0,27.0066,27.023,26.9739,26.9984,63860.0
2018-08-13 11:00:00,32.95,32.97,32.91,32.92,59278.0,27.0066,27.023,26.9739,26.9821,59278.0
2018-08-13 11:10:00,32.93,32.94,32.77,32.79,52563.0,26.9903,26.9984,26.8591,26.8755,52563.0
2018-08-13 11:20:00,32.8,32.81,32.74,32.76,44109.0,26.8837,26.8919,26.8345,26.8509,44109.0
2018-08-13 11:30:00,32.76,32.77,32.73,32.75,37795.0,26.8509,26.8591,26.8263,26.8427,37795.0
2018-08-13 11:40:00,32.75,32.8,32.74,32.75,77630.0,26.8427,26.8837,26.8345,26.8427,77630.0
2018-08-13 11:50:00,32.76,32.76,32.69,32.7,56265.0,26.8509,26.8509,26.7935,26.8017,56265.0
2018-08-13 12:00:00,32.7,32.74,32.7,32.72,34647.0,26.8017,26.8345,26.8017,26.8181,34647.0
2018-08-13 12:10:00,32.73,32.74,32.7,32.7,38050.0,26.8263,26.8345,26.8017,26.8017,38050.0
2018-08-13 12:20:00,32.7,32.73,32.63,32.65,44119.0,26.8017,26.8263,26.7444,26.7608,44119.0
2018-08-13 12:30:00,32.64,32.67,32.61,32.64,50650.0,26.7526,26.7771,26.728,26.7526,50650.0
2018-08-13 12:40:00,32.65,32.66,32.6,32.61,47367.0,26.7608,26.769,26.7198,26.728,47367.0
2018-08-13 12:50:00,32.61,32.65,32.61,32.63,41384.0,26.728,26.7608,26.728,26.7444,41384.0
2018-08-13 13:00:00,32.64,32.64,32.52,32.54,301584.0,26.7526,26.7526,26.6542,26.6706,301584.0
2018-08-13 13:10:00,32.55,32.67,32.54,32.66,105534.0,26.6788,26.7771,26.6706,26.769,105534.0
2018-08-13 13:20:00,32.67,32.71,32.66,32.7,60278.0,26.7771,26.8099,26.769,26.8017,60278.0
2018-08-13 13:30:00,32.7,32.73,32.67,32.68,30481.0,26.8017,26.8263,26.7771,26.7853,30481.0
2018-08-13 13:40:00,32.67,32.7,32.66,32.66,35374.0,26.7771,26.8017,26.769,26.769,35374.0
2018-08-13 13:50:00,32.66,32.68,32.64,32.64,73887.0,26.769,26.7853,26.7526,26.7526,73887.0
2018-08-13 14:00:00,32.64,32.7,32.64,32.69,62726.0,26.7526,26.8017,26.7526,26.7935,62726.0
2018-08-13 14:10:00,32.7,32.74,32.68,32.73,53399.0,26.8017,26.8345,26.7853,26.8263,53399.0
2018-08-13 14:20:00,32.73,32.79,32.73,32.77,74313.0,26.8263,26.8755,26.8263,26.8591,74313.0
2018-08-13 14:30:00,32.77,32.78,32.7,32.72,42070.0,26.8591,26.8673,26.8017,26.8181,42070.0
2018-08-13 14:40:00,32.72,32.72,32.67,32.7,47236.0,26.8181,26.8181,26.7771,26.8017,47236.0
2018-08-13 14:50:00,32.7,32.7,32.63,32.65,55688.0,26.8017,26.8017,26.7444,26.7608,55688.0
2018-08-13 15:00:00,32.65,32.66,32.61,32.65,60786.0,26.7608,26.769,26.728,26.7608,60786.0
2018-08-13 15:10:00,32.66,32.7,32.65,32.66,76702.0,26.769,26.8017,26.7608,26.769,76702.0
2018-08-13 15:20:00,32.66,32.67,32.6,32.61,89070.0,26.769,26.7771,26.7198,26.728,89070.0
2018-08-13 15:30:00,32.61,32.63,32.58,32.63,117650.0,26.728,26.7444,26.7034,26.7444,117650.0
2018-08-13 15:40:00,32.63,32.64,32.55,32.55,172303.0,26.7444,26.7526,26.6788,26.6788,172303.0
2018-08-13 15:50:00,32.55,32.57,32.5,32.52,413350.0,26.6788,26.6952,26.6378,26.6542,413350.0
2018-08-14 09:30:00,32.54,32.65,32.53,32.64,83351.0,26.6706,26.7608,26.6624,26.7526,83351.0
2018-08-14 09:40:00,32.63,32.64,32.57,32.58,62077.0,26.7444,26.7526,26.6952,26.7034,62077.0
2018-08-14 09:50:00,32.58,32.66,32.55,32.63,85474.0,26.7034,26.769,26.6788,26.7444,85474.0
2018-08-14 10:00:00,32.63,32.69,32.57,32.62,124800.0,26.7444,26.7935,26.6952,26.7362,124800.0
2018-08-14 10:10:00,32.62,32.66,32.59,32.62,94449.0,26.7362,26.769,26.7116,26.7362,94449.0
2018-08-14 10:20:00,32.62,32.76,32.62,32.73,84091.0,26.7362,26.8509,26.7362,26.8263,84091.0
2018-08-14 10:30:00,32.73,32.73,32.67,32.7,95986.0,26.8263,26.8263,26.7771,26.8017,95986.0
2018-08-14 10:40:00,32.69,32.77,32.69,32.77,78170.0,26.7935,26.8591,26.7935,26.8591,78170.0
2018-08-14 10:50:00,32.76,32.77,32.72,32.75,128363.0,26.8509,26.8591,26.8181,26.8427,128363.0
2018-08-14 11:00:00,32.75,32.77,32.74,32.77,103925.0,26.8427,26.8591,26.8345,26.8591,103925.0
2018-08-14 11:10:00,32.77,32.77,32.71,32.72,121809.0,26.8591,26.8591,26.8099,26.8181,121809.0
2018-08-14 11:20:00,32.72,32.8,32.71,32.76,116072.0,26.8181,26.8837,26.8099,26.8509,116072.0
2018-08-14 11:30:00,32.76,32.76,32.7,32.74,32953.0,26.8509,26.8509,26.8017,26.8345,32953.0
2018-08-14 11:40:00,32.74,32.75,32.72,32.75,83851.0,26.8345,26.8427,26.8181,26.8427,83851.0
2018-08-14 11:50:00,32.74,32.75,32.7,32.7,42356.0,26.8345,26.8427,26.8017,26.8017,42356.0
2018-08-14 12:00:00,32.7,32.76,32.69,32.75,57577.0,26.8017,26.8509,26.7935,26.8427,57577.0
2018-08-14 12:10:00,32.75,32.76,32.73,32.75,49453.0,26.8427,26.8509,26.8263,26.8427,49453.0
2018-08-14 12:20:00,32.75,32.76,32.73,32.76,56453.0,26.8427,26.8509,26.8263,26.8509,56453.0
2018-08-14 12:30:00,32.76,32.76,32.73,32.73,59498.0,26.8509,26.8509,26.8263,26.8263,59498.0
2018-08-14 12:40:00,32.74,32.75,32.71,32.71,36354.0,26.8345,26.8427,26.8099,26.8099,36354.0
2018-08-14 12:50:00,32.72,32.72,32.65,32.65,42331.0,26.8181,26.8181,26.7608,26.7608,42331.0
2018-08-14 13:00:00,32.66,32.68,32.65,32.68,52572.0,26.769,26.7853,26.7608,26.7853,52572.0
2018-08-14 13:10:00,32.68,32.68,32.66,32.67,34860.0,26.7853,26.7853,26.769,26.7771,34860.0
2018-08-14 13:20:00,32.67,32.68,32.64,32.66,53663.0,26.7771,26.7853,26.7526,26.769,53663.0
2018-08-14 13:30:00,32.67,32.68,32.65,32.66,52762.0,26.7771,26.7853,26.7608,26.769,52762.0
2018-08-14 13:40:00,32.66,32.69,32.65,32.69,43307.0,26.769,26.7935,26.7608,26.7935,43307.0
2018-08-14 13:50:00,32.69,32.73,32.67,32.73,46468.0,26.7935,26.8263,26.7771,26.8263,46468.0
2018-08-14 14:00:00,32.73,32.75,32.72,32.73,59521.0,26.8263,26.8427,26.8181,26.8263,59521.0
2018-08-14 14:10:00,32.73,32.75,32.73,32.75,57876.0,26.8263,26.8427,26.8263,26.8427,57876.0
2018-08-14 14:20:00,32.75,32.75,32.67,32.68,96923.0,26.8427,26.8427,26.7771,26.7853,96923.0
2018-08-14 14:30:00,32.67,32.75,32.65,32.73,113880.0,26.7771,26.8427,26.7608,26.8263,113880.0
2018-08-14 14:40:00,32.73,32.74,32.71,32.71,36947.0,26.8263,26.8345,26.8099,26.8099,36947.0
2018-08-14 14:50:00,32.71,32.72,32.71,32.71,26706.0,26.8099,26.8181,26.8099,26.8099,26706.0
2018-08-14 15:00:00,32.72,32.75,32.71,32.75,64648.0,26.8181,26.8427,26.8099,26.8427,64648.0
2018-08-14 15:10:00,32.75,32.77,32.74,32.76,76013.0,26.8427,26.8591,26.8345,26.8509,76013.0
2018-08-14 15:20:00,32.76,32.78,32.73,32.77,69880.0,26.8509,26.8673,26.8263,26.8591,69880.0
2018-08-14 15:30:00,32.77,32.79,32.75,32.79,89425.0,26.8591,26.8755,26.8427,26.8755,89425.0
2018-08-14 15:40:00,32.79,32.79,32.71,32.73,133487.0,26.8755,26.8755,26.8099,26.8263,133487.0
2018-08-14 15:50:00,32.74,32.75,32.71,32.72,250651.0,26.8345,26.8427,26.8099,26.8181,250651.0
2018-08-15 09:30:00,32.47,32.55,32.37,32.41,114876.0,26.6132,26.6788,26.5313,26.564,114876.0
2018-08-15 09:40:00,32.41,32.42,32.32,32.39,91570.0,26.564,26.5722,26.4903,26.5477,91570.0
2018-08-15 09:50:00,32.38,32.43,32.27,32.29,123749.0,26.5395,26.5804,26.4493,26.4657,123749.0
2018-08-15 10:00:00,32.3,32.39,32.28,32.38,144969.0,26.4739,26.5477,26.4575,26.5395,144969.0
2018-08-15 10:10:00,32.39,32.43,32.34,32.43,199776.0,26.5477,26.5804,26.5067,26.5804,199776.0
2018-08-15 10:20:00,32.42,32.43,32.26,32.27,105370.0,26.5722,26.5804,26.4411,26.4493,105370.0
2018-08-15 10:30:00,32.27,32.27,32.18,32.22,94282.0,26.4493,26.4493,26.3755,26.4083,94282.0
2018-08-15 10:40:00,32.23,32.24,32.12,32.19,123423.0,26.4165,26.4247,26.3264,26.3837,123423.0
2018-08-15 10:50:00,32.2,32.21,32.08,32.08,140780.0,26.3919,26.4001,26.2936,26.2936,140780.0
2018-08-15 11:00:00,32.09,32.25,32.07,32.25,186182.0,26.3018,26.4329,26.2854,26.4329,186182.0
2018-08-15 11:10:00,32.25,32.35,32.24,32.32,70402.0,26.4329,26.5149,26.4247,26.4903,70402.0
2018-08-15 11:20:00,32.32,32.36,32.29,32.32,105686.0,26.4903,26.5231,26.4657,26.4903,105686.0
2018-08-15 11:30:00,32.32,32.39,32.29,32.39,117322.0,26.4903,26.5477,26.4657,26.5477,117322.0
2018-08-15 11:40:00,32.39,32.39,32.28,32.34,127255.0,26.5477,26.5477,26.4575,26.5067,127255.0
2018-08-15 11:50:00,32.35,32.36,32.24,32.26,62459.0,26.5149,26.5231,26.4247,26.4411,62459.0
2018-08-15 12:00:00,32.25,32.3,32.24,32.3,50654.0,26.4329,26.4739,26.4247,26.4739,50654.0
2018-08-15 12:10:00,32.29,32.31,32.28,32.29,52607.0,26.4657,26.4821,26.4575,26.4657,52607.0
2018-08-15 12:20:00,32.29,32.31,32.26,32.3,72613.0,26.4657,26.4821,26.4411,26.4739,72613.0
2018-08-15 12:30:00,32.3,32.31,32.28,32.29,120449.0,26.4739,26.4821,26.4575,26.4657,120449.0
2018-08-15 12:40:00,32.3,32.31,32.28,32.3,108839.0,26.4739,26.4821,26.4575,26.4739,108839.0
2018-08-15 12:50:00,32.3,32.32,32.28,32.3,78096.0,26.4739,26.4903,26.4575,26.4739,78096.0
2018-08-15 13:00:00,32.31,32.38,32.29,32.34,63979.0,26.4821,26.5395,26.4657,26.5067,63979.0
2018-08-15 13:10:00,32.34,32.36,32.32,32.34,37396.0,26.5067,26.5231,26.4903,26.5067,37396.0
2018-08-15 13:20:00,32.33,32.34,32.26,32.31,65297.0,26.4985,26.5067,26.4411,26.4821,65297.0
2018-08-15 13:30:00,32.31,32.32,32.27,32.3,40796.0,26.4821,26.4903,26.4493,26.4739,40796.0
2018-08-15 13:40:00,32.3,32.31,32.27,32.28,57852.0,26.4739,26.4821,26.4493,26.4575,57852.0
2018-08-15 13:50:00,32.28,32.31,32.27,32.29,32998.0,26.4575,26.4821,26.4493,26.4657,32998.0
2018-08-15 14:00:00,32.29,32.3,32.24,32.25,89132.0,26.4657,26.4739,26.4247,26.4329,89132.0
2018-08-15 14:10:00,32.25,32.28,32.21,32.28,57518.0,26.4329,26.4575,26.4001,26.4575,57518.0
2018-08-15 14:20:00,32.27,32.3,32.22,32.23,56273.0,26.4493,26.4739,26.4083,26.4165,56273.0
2018-08-15 14:30:00,32.23,32.29,32.23,32.25,61766.0,26.4165,26.4657,26.4165,26.4329,61766.0
2018-08-15 14:40:00,32.26,32.26,32.18,32.19,60434.0,26.4411,26.4411,26.3755,26.3837,60434.0
2018-08-15 14:50:00,32.19,32.26,32.19,32.24,129086.0,26.3837,26.4411,26.3837,26.4247,129086.0
2018-08-15 15:00:00,32.25,32.31,32.23,32.28,218130.0,26.4329,26.4821,26.4165,26.4575,218130.0
2018-08-15 15:10:00,32.28,32.34,32.26,32.32,101988.0,26.4575,26.5067,26.4411,26.4903,101988.0
2018-08-15 15:20:00,32.32,32.35,32.3,32.32,143433.0,26.4903,26.5149,26.4739,26.4903,143433.0
2018-08-15 15:30:00,32.32,32.41,32.31,32.33,182900.0,26.4903,26.564,26.4821,26.4985,182900.0
2018-08-15 15:40:00,32.33,32.4,32.32,32.38,188319.0,26.4985,26.5558,26.4903,26.5395,188319.0
2018-08-15 15:50:00,32.38,32.41,32.34,32.37,340060.0,26.5395,26.564,26.5067,26.5313,340060.0
2018-08-16 09:30:00,32.4,32.54,32.35,32.37,158228.0,26.5558,26.6706,26.5149,26.5313,158228.0
2018-08-16 09:40:00,32.37,32.5,32.36,32.45,104237.0,26.5313,26.6378,26.5231,26.5968,104237.0
2018-08-16 09:50:00,32.45,32.55,32.44,32.52,90709.0,26.5968,26.6788,26.5886,26.6542,90709.0
2018-08-16 10:00:00,32.52,32.68,32.49,32.64,122012.0,26.6542,26.7853,26.6296,26.7526,122012.0
2018-08-16 10:10:00,32.64,32.66,32.63,32.64,44066.0,26.7526,26.769,26.7444,26.7526,44066.0
2018-08-16 10:20:00,32.65,32.67,32.64,32.66,54660.0,26.7608,26.7771,26.7526,26.769,54660.0
2018-08-16 10:30:00,32.66,32.74,32.65,32.73,56362.0,26.769,26.8345,26.7608,26.8263,56362.0
2018-08-16 10:40:00,32.73,32.73,32.69,32.72,65130.0,26.8263,26.8263,26.7935,26.8181,65130.0
2018-08-16 10:50:00,32.72,32.78,32.71,32.75,82438.0,26.8181,26.8673,26.8099,26.8427,82438.0
2018-08-16 11:00:00,32.75,32.79,32.74,32.75,78655.0,26.8427,26.8755,26.8345,26.8427,78655.0
2018-08-16 11:10:00,32.75,32.83,32.74,32.83,69791.0,26.8427,26.9083,26.8345,26.9083,69791.0
2018-08-16 11:20:00,32.83,32.86,32.82,32.86,57235.0,26.9083,26.9329,26.9001,26.9329,57235.0
2018-08-16 11:30:00,32.86,32.9,32.81,32.89,108217.0,26.9329,26.9657,26.8919,26.9575,108217.0
2018-08-16 11:40:00,32.88,32.88,32.82,32.84,45518.0,26.9493,26.9493,26.9001,26.9165,45518.0
2018-08-16 11:50:00,32.84,32.84,32.74,32.76,81472.0,26.9165,26.9165,26.8345,26.8509,81472.0
2018-08-16 12:00:00,32.76,32.85,32.76,32.85,51955.0,26.8509,26.9247,26.8509,26.9247,51955.0
2018-08-16 12:10:00,32.84,32.88,32.84,32.88,38579.0,26.9165,26.9493,26.9165,26.9493,38579.0
2018-08-16 12:20:00,32.88,32.89,32.85,32.89,59230.0,26.9493,26.9575,26.9247,26.9575,59230.0
2018-08-16 12:30:00,32.88,32.89,32.85,32.88,52019.0,26.9493,26.9575,26.9247,26.9493,52019.0
2018-08-16 12:40:00,32.88,32.88,32.82,32.85,73780.0,26.9493,26.9493,26.9001,26.9247,73780.0
2018-08-16 12:50:00,32.85,32.89,32.84,32.87,37595.0,26.9247,26.9575,26.9165,26.9411,37595.0
2018-08-16 13:00:00,32.88,32.91,32.87,32.88,60911.0,26.9493,26.9739,26.9411,26.9493,60911.0
2018-08-16 13:10:00,32.89,32.91,32.88,32.9,45789.0,26.9575,26.9739,26.9493,26.9657,45789.0
2018-08-16 13:20:00,32.9,32.94,32.89,32.9,58287.0,26.9657,26.9984,26.9575,26.9657,58287.0
2018-08-16 13:30:00,32.89,32.9,32.84,32.84,45311.0,26.9575,26.9657,26.9165,26.9165,45311.0
2018-08-16 13:40:00,32.84,32.84,32.75,32.76,64887.0,26.9165,26.9165,26.8427,26.8509,64887.0
2018-08-16 13:50:00,32.76,32.79,32.75,32.78,37680.0,26.8509,26.8755,26.8427,26.8673,37680.0
2018-08-16 14:00:00,32.79,32.81,32.76,32.8,55314.0,26.8755,26.8919,26.8509,26.8837,55314.0
2018-08-16 14:10:00,32.8,32.82,32.76,32.8,79788.0,26.8837,26.9001,26.8509,26.8837,79788.0
2018-08-16 14:20:00,32.79,32.8,32.75,32.76,56237.0,26.8755,26.8837,26.8427,26.8509,56237.0
2018-08-16 14:30:00,32.75,32.75,32.69,32.7,117507.0,26.8427,26.8427,26.7935,26.8017,117507.0
2018-08-16 14:40:00,32.7,32.72,32.68,32.71,83074.0,26.8017,26.8181,26.7853,26.8099,83074.0
2018-08-16 14:50:00,32.72,32.72,32.68,32.7,82142.0,26.8181,26.8181,26.7853,26.8017,82142.0
2018-08-16 15:00:00,32.7,32.76,32.7,32.75,69317.0,26.8017,26.8509,26.8017,26.8427,69317.0
2018-08-16 15:10:00,32.76,32.77,32.75,32.75,67060.0,26.8509,26.8591,26.8427,26.8427,67060.0
2018-08-16 15:20:00,32.76,32.82,32.75,32.81,61864.0,26.8509,26.9001,26.8427,26.8919,61864.0
2018-08-16 15:30:00,32.8,32.81,32.77,32.78,137084.0,26.8837,26.8919,26.8591,26.8673,137084.0
2018-08-16 15:40:00,32.78,32.78,32.74,32.77,194938.0,26.8673,26.8673,26.8345,26.8591,194938.0
2018-08-16 15:50:00,32.76,32.77,32.69,32.73,358568.0,26.8509,26.8591,26.7935,26.8263,358568.0
2018-08-17 09:30:00,32.87,32.92,32.77,32.9,211501.0,26.9411,26.9821,26.8591,26.9657,211501.0
2018-08-17 09:40:00,32.9,32.93,32.82,32.84,42035.0,26.9657,26.9903,26.9001,26.9165,42035.0
2018-08-17 09:50:00,32.83,32.87,32.77,32.8,66135.0,26.9083,26.9411,26.8591,26.8837,66135.0
2018-08-17 10:00:00,32.81,32.91,32.77,32.87,94394.0,26.8919,26.9739,26.8591,26.9411,94394.0
2018-08-17 10:10:00,32.87,32.9,32.81,32.87,52310.0,26.9411,26.9657,26.8919,26.9411,52310.0
2018-08-17 10:20:00,32.87,32.88,32.8,32.81,92282.0,26.9411,26.9493,26.8837,26.8919,92282.0
2018-08-17 10:30:00,32.81,32.84,32.75,32.76,103441.0,26.8919,26.9165,26.8427,26.8509,103441.0
2018-08-17 10:40:00,32.76,32.82,32.73,32.82,48598.0,26.8509,26.9001,26.8263,26.9001,48598.0
2018-08-17 10:50:00,32.83,32.9,32.79,32.82,103768.0,26.9083,26.9657,26.8755,26.9001,103768.0
2018-08-17 11:00:00,32.82,32.89,32.81,32.89,50518.0,26.9001,26.9575,26.8919,26.9575,50518.0
2018-08-17 11:10:00,32.88,32.91,32.85,32.88,63261.0,26.9493,26.9739,26.9247,26.9493,63261.0
2018-08-17 11:20:00,32.88,32.95,32.86,32.94,72910.0,26.9493,27.0066,26.9329,26.9984,72910.0
2018-08-17 11:30:00,32.94,32.96,32.92,32.96,54084.0,26.9984,27.0148,26.9821,27.0148,54084.0
2018-08-17 11:40:00,32.96,33.03,32.95,33.02,58584.0,27.0148,27.0722,27.0066,27.064,58584.0
2018-08-17 11:50:00,33.02,33.05,32.99,33.03,40530.0,27.064,27.0886,27.0394,27.0722,40530.0
2018-08-17 12:00:00,33.04,33.04,32.96,32.99,100980.0,27.0804,27.0804,27.0148,27.0394,100980.0
2018-08-17 12:10:00,32.99,33.02,32.96,32.97,37213.0,27.0394,27.064,27.0148,27.023,37213.0
2018-08-17 12:20:00,32.98,33.0,32.96,32.98,28549.0,27.0312,27.0476,27.0148,27.0312,28549.0
2018-08-17 12:30:00,32.99,32.99,32.95,32.98,24444.0,27.0394,27.0394,27.0066,27.0312,24444.0
2018-08-17 12:40:00,32.98,33.0,32.97,32.99,33653.0,27.0312,27.0476,27.023,27.0394,33653.0
2018-08-17 12:50:00,32.99,33.0,32.97,32.97,27165.0,27.0394,27.0476,27.023,27.023,27165.0
2018-08-17 13:00:00,32.97,32.97,32.94,32.95,56350.0,27.023,27.023,26.9984,27.0066,56350.0
2018-08-17 13:10:00,32.95,32.96,32.88,32.9,38533.0,27.0066,27.0148,26.9493,26.9657,38533.0
2018-08-17 13:20:00,32.9,32.91,32.88,32.88,29065.0,26.9657,26.9739,26.9493,26.9493,29065.0
2018-08-17 13:30:00,32.88,32.92,32.88,32.92,38317.0,26.9493,26.9821,26.9493,26.9821,38317.0
2018-08-17 13:40:00,32.92,32.94,32.88,32.88,30058.0,26.9821,26.9984,26.9493,26.9493,30058.0
2018-08-17 13:50:00,32.88,32.91,32.87,32.89,39044.0,26.9493,26.9739,26.9411,26.9575,39044.0
2018-08-17 14:00:00,32.89,33.0,32.88,32.98,94389.0,26.9575,27.0476,26.9493,27.0312,94389.0
2018-08-17 14:10:00,32.98,33.0,32.96,33.0,47902.0,27.0312,27.0476,27.0148,27.0476,47902.0
2018-08-17 14:20:00,33.0,33.05,32.99,33.02,34376.0,27.0476,27.0886,27.0394,27.064,34376.0
2018-08-17 14:30:00,33.01,33.02,32.98,33.01,32832.0,27.0558,27.064,27.0312,27.0558,32832.0
2018-08-17 14:40:00,33.01,33.04,33.0,33.03,43506.0,27.0558,27.0804,27.0476,27.0722,43506.0
2018-08-17 14:50:00,33.02,33.08,33.02,33.04,56153.0,27.064,27.1132,27.064,27.0804,56153.0
2018-08-17 15:00:00,33.04,33.04,32.98,33.0,55616.0,27.0804,27.0804,27.0312,27.0476,55616.0
2018-08-17 15:10:00,33.0,33.02,32.98,33.0,38908.0,27.0476,27.064,27.0312,27.0476,38908.0
2018-08-17 15:20:00,33.0,33.03,33.0,33.01,61477.0,27.0476,27.0722,27.0476,27.0558,61477.0
2018-08-17 15:30:00,33.0,33.02,32.99,33.0,55647.0,27.0476,27.064,27.0394,27.0476,55647.0
2018-08-17 15:40:00,33.0,33.03,32.99,33.01,104760.0,27.0476,27.0722,27.0394,27.0558,104760.0
2018-08-17 15:50:00,33.01,33.04,32.99,33.02,234491.0,27.0558,27.0804,27.0394,27.064,234491.0
2018-08-20 09:30:00,33.1,33.22,33.07,33.14,110151.0,27.1296,27.2279,27.105,27.1624,110151.0
2018-08-20 09:40:00,33.14,33.14,32.98,33.02,57775.0,27.1624,27.1624,27.0312,27.064,57775.0
2018-08-20 09:50:00,33.02,33.03,32.96,32.98,46306.0,27.064,27.0722,27.0148,27.0312,46306.0
2018-08-20 10:00:00,32.98,33.03,32.95,32.98,63530.0,27.0312,27.0722,27.0066,27.0312,63530.0
2018-08-20 10:10:00,32.98,32.99,32.91,32.97,55151.0,27.0312,27.0394,26.9739,27.023,55151.0
2018-08-20 10:20:00,32.97,33.03,32.94,32.99,60642.0,27.023,27.0722,26.9984,27.0394,60642.0
2018-08-20 10:30:00,32.98,33.0,32.94,32.98,33322.0,27.0312,27.0476,26.9984,27.0312,33322.0
2018-08-20 10:40:00,32.98,33.0,32.95,33.0,29024.0,27.0312,27.0476,27.0066,27.0476,29024.0
2018-08-20 10:50:00,32.99,33.0,32.92,32.96,37566.0,27.0394,27.0476,26.9821,27.0148,37566.0
2018-08-20 11:00:00,32.95,32.96,32.86,32.88,79259.0,27.0066,27.0148,26.9329,26.9493,79259.0
2018-08-20 11:10:00,32.88,32.9,32.87,32.9,30987.0,26.9493,26.9657,26.9411,26.9657,30987.0
2018-08-20 11:20:00,32.89,32.89,32.85,32.89,28147.0,26.9575,26.9575,26.9247,26.9575,28147.0
2018-08-20 11:30:00,32.89,32.9,32.87,32.88,39754.0,26.9575,26.9657,26.9411,26.9493,39754.0
2018-08-20 11:40:00,32.88,32.96,32.88,32.92,45922.0,26.9493,27.0148,26.9493,26.9821,45922.0
2018-08-20 11:50:00,32.93,32.95,32.89,32.9,48970.0,26.9903,27.0066,26.9575,26.9657,48970.0
2018-08-20 12:00:00,32.91,32.95,32.89,32.91,50054.0,26.9739,27.0066,26.9575,26.9739,50054.0
2018-08-20 12:10:00,32.91,32.93,32.89,32.92,33187.0,26.9739,26.9903,26.9575,26.9821,33187.0
2018-08-20 12:20:00,32.91,32.91,32.89,32.9,16694.0,26.9739,26.9739,26.9575,26.9657,16694.0
2018-08-20 12:30:00,32.89,32.92,32.88,32.9,23731.0,26.9575,26.9821,26.9493,26.9657,23731.0
2018-08-20 12:40:00,32.91,32.92,32.89,32.91,39138.0,26.9739,26.9821,26.9575,26.9739,39138.0
2018-08-20 12:50:00,32.91,32.91,32.87,32.88,62842.0,26.9739,26.9739,26.9411,26.9493,62842.0
2018-08-20 13:00:00,32.88,32.9,32.87,32.9,27358.0,26.9493,26.9657,26.9411,26.9657,27358.0
2018-08-20 13:10:00,32.9,32.91,32.87,32.88,32286.0,26.9657,26.9739,26.9411,26.9493,32286.0
2018-08-20 13:20:00,32.87,32.91,32.87,32.9,45038.0,26.9411,26.9739,26.9411,26.9657,45038.0
2018-08-20 13:30:00,32.9,32.92,32.89,32.91,26192.0,26.9657,26.9821,26.9575,26.9739,26192.0
2018-08-20 13:40:00,32.9,32.93,32.9,32.92,31332.0,26.9657,26.9903,26.9657,26.9821,31332.0
2018-08-20 13:50:00,32.92,32.92,32.9,32.92,20525.0,26.9821,26.9821,26.9657,26.9821,20525.0
2018-08-20 14:00:00,32.91,32.94,32.91,32.94,38687.0,26.9739,26.9984,26.9739,26.9984,38687.0
2018-08-20 14:10:00,32.94,32.95,32.92,32.95,35636.0,26.9984,27.0066,26.9821,27.0066,35636.0
2018-08-20 14:20:00,32.95,32.96,32.93,32.93,71250.0,27.0066,27.0148,26.9903,26.9903,71250.0
2018-08-20 14:30:00,32.93,32.95,32.91,32.91,49205.0,26.9903,27.0066,26.9739,26.9739,49205.0
2018-08-20 14:40:00,32.9,32.94,32.88,32.92,107013.0,26.9657,26.9984,26.9493,26.9821,107013.0
2018-08-20 14:50:00,32.92,32.98,32.91,32.96,67407.0,26.9821,27.0312,26.9739,27.0148,67407.0
2018-08-20 15:00:00,32.97,32.99,32.96,32.99,40006.0,27.023,27.0394,27.0148,27.0394,40006.0
2018-08-20 15:10:00,32.98,33.01,32.98,33.01,64995.0,27.0312,27.0558,27.0312,27.0558,64995.0
2018-08-20 15:20:00,33.01,33.02,32.99,33.02,135014.0,27.0558,27.064,27.0394,27.064,135014.0
2018-08-20 15:30:00,33.02,33.02,32.98,33.01,67529.0,27.064,27.064,27.0312,27.0558,67529.0
2018-08-20 15:40:00,33.0,33.04,32.99,33.01,168834.0,27.0476,27.0804,27.0394,27.0558,168834.0
2018-08-20 15:50:00,33.01,33.02,32.97,32.98,292304.0,27.0558,27.064,27.023,27.0312,292304.0
2018-08-21 09:30:00,33.01,33.06,32.89,32.98,87063.0,27.0558,27.0968,26.9575,27.0312,87063.0
2018-08-21 09:40:00,32.98,32.98,32.85,32.9,68971.0,27.0312,27.0312,26.9247,26.9657,68971.0
2018-08-21 09:50:00,32.89,32.96,32.88,32.95,54873.0,26.9575,27.0148,26.9493,27.0066,54873.0
2018-08-21 10:00:00,32.95,32.95,32.91,32.93,42290.0,27.0066,27.0066,26.9739,26.9903,42290.0
2018-08-21 10:10:00,32.94,32.99,32.93,32.96,36621.0,26.9984,27.0394,26.9903,27.0148,36621.0
2018-08-21 10:20:00,32.96,32.98,32.93,32.96,38200.0,27.0148,27.0312,26.9903,27.0148,38200.0
2018-08-21 10:30:00,32.96,32.99,32.95,32.95,34183.0,27.0148,27.0394,27.0066,27.0066,34183.0
2018-08-21 10:40:00,32.95,32.99,32.95,32.96,37524.0,27.0066,27.0394,27.0066,27.0148,37524.0
2018-08-21 10:50:00,32.97,32.97,32.92,32.94,33104.0,27.023,27.023,26.9821,26.9984,33104.0
2018-08-21 11:00:00,32.95,32.96,32.91,32.94,38615.0,27.0066,27.0148,26.9739,26.9984,38615.0
2018-08-21 11:10:00,32.94,32.94,32.88,32.88,33666.0,26.9984,26.9984,26.9493,26.9493,33666.0
2018-08-21 11:20:00,32.88,32.9,32.86,32.87,46351.0,26.9493,26.9657,26.9329,26.9411,46351.0
2018-08-21 11:30:00,32.87,32.99,32.86,32.94,88556.0,26.9411,27.0394,26.9329,26.9984,88556.0
2018-08-21 11:40:00,32.94,32.96,32.92,32.93,38168.0,26.9984,27.0148,26.9821,26.9903,38168.0
2018-08-21 11:50:00,32.93,32.94,32.89,32.89,48486.0,26.9903,26.9984,26.9575,26.9575,48486.0
2018-08-21 12:00:00,32.89,32.91,32.88,32.9,68730.0,26.9575,26.9739,26.9493,26.9657,68730.0
2018-08-21 12:10:00,32.9,32.91,32.88,32.88,33525.0,26.9657,26.9739,26.9493,26.9493,33525.0
2018-08-21 12:20:00,32.88,32.92,32.87,32.91,101263.0,26.9493,26.9821,26.9411,26.9739,101263.0
2018-08-21 12:30:00,32.91,32.97,32.89,32.95,80331.0,26.9739,27.023,26.9575,27.0066,80331.0
2018-08-21 12:40:00,32.95,32.97,32.95,32.96,51644.0,27.0066,27.023,27.0066,27.0148,51644.0
2018-08-21 12:50:00,32.96,32.99,32.95,32.95,29653.0,27.0148,27.0394,27.0066,27.0066,29653.0
2018-08-21 13:00:00,32.95,32.96,32.9,32.91,88729.0,27.0066,27.0148,26.9657,26.9739,88729.0
2018-08-21 13:10:00,32.9,32.91,32.88,32.9,47013.0,26.9657,26.9739,26.9493,26.9657,47013.0
2018-08-21 13:20:00,32.89,32.9,32.88,32.89,36144.0,26.9575,26.9657,26.9493,26.9575,36144.0
2018-08-21 13:30:00,32.9,32.91,32.89,32.91,55535.0,26.9657,26.9739,26.9575,26.9739,55535.0
2018-08-21 13:40:00,32.9,32.91,32.89,32.9,49617.0,26.9657,26.9739,26.9575,26.9657,49617.0
2018-08-21 13:50:00,32.9,32.93,32.9,32.93,186523.0,26.9657,26.9903,26.9657,26.9903,186523.0
2018-08-21 14:00:00,32.93,33.0,32.92,32.99,56169.0,26.9903,27.0476,26.9821,27.0394,56169.0
2018-08-21 14:10:00,32.99,33.01,32.97,32.98,62061.0,27.0394,27.0558,27.023,27.0312,62061.0
2018-08-21 14:20:00,32.98,33.01,32.97,32.98,36348.0,27.0312,27.0558,27.023,27.0312,36348.0
2018-08-21 14:30:00,32.98,32.99,32.86,32.92,158056.0,27.0312,27.0394,26.9329,26.9821,158056.0
2018-08-21 14:40:00,32.91,32.97,32.91,32.93,45609.0,26.9739,27.023,26.9739,26.9903,45609.0
2018-08-21 14:50:00,32.93,32.95,32.9,32.94,49728.0,26.9903,27.0066,26.9657,26.9984,49728.0
2018-08-21 15:00:00,32.94,32.96,32.92,32.94,44942.0,26.9984,27.0148,26.9821,26.9984,44942.0
2018-08-21 15:10:00,32.94,32.95,32.9,32.94,47094.0,26.9984,27.0066,26.9657,26.9984,47094.0
2018-08-21 15:20:00,32.93,32.96,32.9,32.94,91391.0,26.9903,27.0148,26.9657,26.9984,91391.0
2018-08-21 15:30:00,32.94,32.96,32.92,32.95,106651.0,26.9984,27.0148,26.9821,27.0066,106651.0
2018-08-21 15:40:00,32.94,32.95,32.87,32.9,115657.0,26.9984,27.0066,26.9411,26.9657,115657.0
2018-08-21 15:50:00,32.89,32.92,32.88,32.88,267665.0,26.9575,26.9821,26.9493,26.9493,267665.0
2018-08-22 09:30:00,32.92,32.93,32.8,32.87,106247.0,26.9821,26.9903,26.8837,26.9411,106247.0
2018-08-22 09:40:00,32.86,32.96,32.82,32.95,144887.0,26.9329,27.0148,26.9001,27.0066,144887.0
2018-08-22 09:50:00,32.96,32.99,32.9,32.94,80001.0,27.0148,27.0394,26.9657,26.9984,80001.0
2018-08-22 10:00:00,32.94,32.94,32.88,32.92,49792.0,26.9984,26.9984,26.9493,26.9821,49792.0
2018-08-22 10:10:00,32.93,32.93,32.89,32.9,33511.0,26.9903,26.9903,26.9575,26.9657,33511.0
2018-08-22 10:20:00,32.89,32.91,32.87,32.9,31404.0,26.9575,26.9739,26.9411,26.9657,31404.0
2018-08-22 10:30:00,32.9,32.97,32.89,32.95,43189.0,26.9657,27.023,26.9575,27.0066,43189.0
2018-08-22 10:40:00,32.94,32.99,32.92,32.98,47316.0,26.9984,27.0394,26.9821,27.0312,47316.0
2018-08-22 10:50:00,32.98,33.03,32.96,33.03,43510.0,27.0312,27.0722,27.0148,27.0722,43510.0
2018-08-22 11:00:00,33.03,33.03,33.01,33.02,29549.0,27.0722,27.0722,27.0558,27.064,29549.0
2018-08-22 11:10:00,33.02,33.02,32.99,32.99,42982.0,27.064,27.064,27.0394,27.0394,42982.0
2018-08-22 11:20:00,32.99,33.0,32.98,32.99,20577.0,27.0394,27.0476,27.0312,27.0394,20577.0
2018-08-22 11:30:00,32.99,33.01,32.95,33.01,40998.0,27.0394,27.0558,27.0066,27.0558,40998.0
2018-08-22 11:40:00,33.01,33.02,32.98,32.99,22024.0,27.0558,27.064,27.0312,27.0394,22024.0
2018-08-22 11:50:00,32.99,33.0,32.97,33.0,35179.0,27.0394,27.0476,27.023,27.0476,35179.0
2018-08-22 12:00:00,33.0,33.0,32.96,32.97,29419.0,27.0476,27.0476,27.0148,27.023,29419.0
2018-08-22 12:10:00,32.97,32.97,32.93,32.97,27736.0,27.023,27.023,26.9903,27.023,27736.0
2018-08-22 12:20:00,32.97,32.97,32.89,32.9,39343.0,27.023,27.023,26.9575,26.9657,39343.0
2018-08-22 12:30:00,32.91,32.93,32.87,32.88,29048.0,26.9739,26.9903,26.9411,26.9493,29048.0
2018-08-22 12:40:00,32.88,32.9,32.87,32.88,26199.0,26.9493,26.9657,26.9411,26.9493,26199.0
2018-08-22 12:50:00,32.88,32.9,32.87,32.87,30707.0,26.9493,26.9657,26.9411,26.9411,30707.0
2018-08-22 13:00:00,32.88,32.89,32.85,32.88,28308.0,26.9493,26.9575,26.9247,26.9493,28308.0
2018-08-22 13:10:00,32.87,32.87,32.85,32.85,23855.0,26.9411,26.9411,26.9247,26.9247,23855.0
2018-08-22 13:20:00,32.85,32.89,32.85,32.86,39417.0,26.9247,26.9575,26.9247,26.9329,39417.0
2018-08-22 13:30:00,32.86,32.89,32.85,32.86,44703.0,26.9329,26.9575,26.9247,26.9329,44703.0
2018-08-22 13:40:00,32.86,32.87,32.83,32.84,62648.0,26.9329,26.9411,26.9083,26.9165,62648.0
2018-08-22 13:50:00,32.83,32.87,32.83,32.87,39444.0,26.9083,26.9411,26.9083,26.9411,39444.0
2018-08-22 14:00:00,32.87,32.91,32.85,32.86,48450.0,26.9411,26.9739,26.9247,26.9329,48450.0
2018-08-22 14:10:00,32.86,32.87,32.8,32.82,43891.0,26.9329,26.9411,26.8837,26.9001,43891.0
2018-08-22 14:20:00,32.83,32.86,32.8,32.86,37327.0,26.9083,26.9329,26.8837,26.9329,37327.0
2018-08-22 14:30:00,32.85,32.87,32.83,32.84,50846.0,26.9247,26.9411,26.9083,26.9165,50846.0
2018-08-22 14:40:00,32.84,32.88,32.83,32.87,63698.0,26.9165,26.9493,26.9083,26.9411,63698.0
2018-08-22 14:50:00,32.88,32.91,32.87,32.89,95448.0,26.9493,26.9739,26.9411,26.9575,95448.0
2018-08-22 15:00:00,32.89,32.9,32.87,32.89,187352.0,26.9575,26.9657,26.9411,26.9575,187352.0
2018-08-22 15:10:00,32.89,32.9,32.87,32.89,104253.0,26.9575,26.9657,26.9411,26.9575,104253.0
2018-08-22 15:20:00,32.89,32.89,32.86,32.89,64687.0,26.9575,26.9575,26.9329,26.9575,64687.0
2018-08-22 15:30:00,32.89,32.91,32.88,32.89,312399.0,26.9575,26.9739,26.9493,26.9575,312399.0
2018-08-22 15:40:00,32.88,32.9,32.86,32.88,113240.0,26.9493,26.9657,26.9329,26.9493,113240.0
2018-08-22 15:50:00,32.87,32.91,32.86,32.89,978526.0,26.9411,26.9739,26.9329,26.9575,978526.0
2018-08-23 09:30:00,32.89,32.91,32.74,32.87,96950.0,26.9575,26.9739,26.8345,26.9411,96950.0
2018-08-23 09:40:00,32.87,32.9,32.8,32.81,55664.0,26.9411,26.9657,26.8837,26.8919,55664.0
2018-08-23 09:50:00,32.81,32.95,32.81,32.92,58050.0,26.8919,27.0066,26.8919,26.9821,58050.0
2018-08-23 10:00:00,32.92,32.94,32.87,32.94,37518.0,26.9821,26.9984,26.9411,26.9984,37518.0
2018-08-23 10:10:00,32.94,33.03,32.92,32.98,94314.0,26.9984,27.0722,26.9821,27.0312,94314.0
2018-08-23 10:20:00,32.99,33.01,32.91,32.95,128464.0,27.0394,27.0558,26.9739,27.0066,128464.0
2018-08-23 10:30:00,32.95,32.97,32.91,32.94,50722.0,27.0066,27.023,26.9739,26.9984,50722.0
2018-08-23 10:40:00,32.95,33.01,32.92,32.93,87442.0,27.0066,27.0558,26.9821,26.9903,87442.0
2018-08-23 10:50:00,32.94,32.97,32.91,32.92,31297.0,26.9984,27.023,26.9739,26.9821,31297.0
2018-08-23 11:00:00,32.91,32.95,32.89,32.91,76585.0,26.9739,27.0066,26.9575,26.9739,76585.0
2018-08-23 11:10:00,32.9,32.93,32.83,32.84,60620.0,26.9657,26.9903,26.9083,26.9165,60620.0
2018-08-23 11:20:00,32.84,32.89,32.83,32.87,53636.0,26.9165,26.9575,26.9083,26.9411,53636.0
2018-08-23 11:30:00,32.87,32.87,32.83,32.84,36951.0,26.9411,26.9411,26.9083,26.9165,36951.0
2018-08-23 11:40:00,32.84,32.89,32.84,32.89,25758.0,26.9165,26.9575,26.9165,26.9575,25758.0
2018-08-23 11:50:00,32.89,32.92,32.89,32.9,27870.0,26.9575,26.9821,26.9575,26.9657,27870.0
2018-08-23 12:00:00,32.9,32.94,32.89,32.93,29244.0,26.9657,26.9984,26.9575,26.9903,29244.0
2018-08-23 12:10:00,32.93,33.0,32.92,32.99,42788.0,26.9903,27.0476,26.9821,27.0394,42788.0
2018-08-23 12:20:00,33.0,33.05,32.99,33.05,36058.0,27.0476,27.0886,27.0394,27.0886,36058.0
2018-08-23 12:30:00,33.04,33.05,32.98,33.0,42377.0,27.0804,27.0886,27.0312,27.0476,42377.0
2018-08-23 12:40:00,33.0,33.02,32.97,32.98,21500.0,27.0476,27.064,27.023,27.0312,21500.0
2018-08-23 12:50:00,32.97,32.97,32.94,32.95,21366.0,27.023,27.023,26.9984,27.0066,21366.0
2018-08-23 13:00:00,32.95,32.96,32.92,32.93,22296.0,27.0066,27.0148,26.9821,26.9903,22296.0
2018-08-23 13:10:00,32.93,32.94,32.9,32.94,20592.0,26.9903,26.9984,26.9657,26.9984,20592.0
2018-08-23 13:20:00,32.94,32.97,32.93,32.95,16599.0,26.9984,27.023,26.9903,27.0066,16599.0
2018-08-23 13:30:00,32.95,32.95,32.91,32.93,26094.0,27.0066,27.0066,26.9739,26.9903,26094.0
2018-08-23 13:40:00,32.93,32.95,32.92,32.93,18511.0,26.9903,27.0066,26.9821,26.9903,18511.0
2018-08-23 13:50:00,32.94,32.95,32.92,32.94,20597.0,26.9984,27.0066,26.9821,26.9984,20597.0
2018-08-23 14:00:00,32.94,32.99,32.94,32.96,28483.0,26.9984,27.0394,26.9984,27.0148,28483.0
2018-08-23 14:10:00,32.96,32.99,32.96,32.98,25721.0,27.0148,27.0394,27.0148,27.0312,25721.0
2018-08-23 14:20:00,32.98,33.01,32.98,32.99,37864.0,27.0312,27.0558,27.0312,27.0394,37864.0
2018-08-23 14:30:00,32.99,32.99,32.96,32.96,39426.0,27.0394,27.0394,27.0148,27.0148,39426.0
2018-08-23 14:40:00,32.97,32.97,32.93,32.93,43833.0,27.023,27.023,26.9903,26.9903,43833.0
2018-08-23 14:50:00,32.93,32.93,32.85,32.85,52542.0,26.9903,26.9903,26.9247,26.9247,52542.0
2018-08-23 15:00:00,32.85,32.89,32.82,32.87,86869.0,26.9247,26.9575,26.9001,26.9411,86869.0
2018-08-23 15:10:00,32.88,32.91,32.85,32.85,72990.0,26.9493,26.9739,26.9247,26.9247,72990.0
2018-08-23 15:20:00,32.85,32.86,32.84,32.86,67608.0,26.9247,26.9329,26.9165,26.9329,67608.0
2018-08-23 15:30:00,32.86,32.88,32.83,32.83,112044.0,26.9329,26.9493,26.9083,26.9083,112044.0
2018-08-23 15:40:00,32.84,32.85,32.78,32.82,128013.0,26.9165,26.9247,26.8673,26.9001,128013.0
2018-08-23 15:50:00,32.81,32.85,32.79,32.82,225118.0,26.8919,26.9247,26.8755,26.9001,225118.0
2018-08-24 09:30:00,32.87,32.87,32.65,32.73,112863.0,26.9411,26.9411,26.7608,26.8263,112863.0
2018-08-24 09:40:00,32.73,32.76,32.68,32.73,48895.0,26.8263,26.8509,26.7853,26.8263,48895.0
2018-08-24 09:50:00,32.73,32.78,32.71,32.76,59360.0,26.8263,26.8673,26.8099,26.8509,59360.0
2018-08-24 10:00:00,32.76,32.89,32.76,32.86,102112.0,26.8509,26.9575,26.8509,26.9329,102112.0
2018-08-24 10:10:00,32.86,32.93,32.83,32.91,71466.0,26.9329,26.9903,26.9083,26.9739,71466.0
2018-08-24 10:20:00,32.92,32.97,32.92,32.95,97936.0,26.9821,27.023,26.9821,27.0066,97936.0
2018-08-24 10:30:00,32.96,33.0,32.91,32.99,82928.0,27.0148,27.0476,26.9739,27.0394,82928.0
2018-08-24 10:40:00,33.0,33.05,32.99,33.02,79175.0,27.0476,27.0886,27.0394,27.064,79175.0
2018-08-24 10:50:00,33.02,33.05,32.99,33.04,65004.0,27.064,27.0886,27.0394,27.0804,65004.0
2018-08-24 11:00:00,33.04,33.05,33.01,33.05,59265.0,27.0804,27.0886,27.0558,27.0886,59265.0
2018-08-24 11:10:00,33.05,33.11,33.05,33.1,81781.0,27.0886,27.1378,27.0886,27.1296,81781.0
2018-08-24 11:20:00,33.11,33.11,33.03,33.05,57214.0,27.1378,27.1378,27.0722,27.0886,57214.0
2018-08-24 11:30:00,33.06,33.09,33.02,33.02,55012.0,27.0968,27.1214,27.064,27.064,55012.0
2018-08-24 11:40:00,33.02,33.04,32.98,33.04,75791.0,27.064,27.0804,27.0312,27.0804,75791.0
2018-08-24 11:50:00,33.04,33.04,32.97,32.99,45092.0,27.0804,27.0804,27.023,27.0394,45092.0
2018-08-24 12:00:00,32.98,33.02,32.97,32.98,81953.0,27.0312,27.064,27.023,27.0312,81953.0
2018-08-24 12:10:00,32.98,33.0,32.96,32.99,46564.0,27.0312,27.0476,27.0148,27.0394,46564.0
2018-08-24 12:20:00,32.99,33.02,32.98,33.02,25758.0,27.0394,27.064,27.0312,27.064,25758.0
2018-08-24 12:30:00,33.02,33.02,32.98,33.0,32380.0,27.064,27.064,27.0312,27.0476,32380.0
2018-08-24 12:40:00,33.0,33.06,33.0,33.06,33359.0,27.0476,27.0968,27.0476,27.0968,33359.0
2018-08-24 12:50:00,33.05,33.07,33.02,33.03,36576.0,27.0886,27.105,27.064,27.0722,36576.0
2018-08-24 13:00:00,33.03,33.07,33.02,33.02,45203.0,27.0722,27.105,27.064,27.064,45203.0
2018-08-24 13:10:00,33.02,33.03,32.98,32.98,17209.0,27.064,27.0722,27.0312,27.0312,17209.0
2018-08-24 13:20:00,32.99,33.0,32.97,32.99,35708.0,27.0394,27.0476,27.023,27.0394,35708.0
2018-08-24 13:30:00,33.0,33.0,32.97,32.98,46428.0,27.0476,27.0476,27.023,27.0312,46428.0
2018-08-24 13:40:00,32.98,33.0,32.95,33.0,37527.0,27.0312,27.0476,27.0066,27.0476,37527.0
2018-08-24 13:50:00,32.99,33.02,32.97,33.02,35212.0,27.0394,27.064,27.023,27.064,35212.0
2018-08-24 14:00:00,33.01,33.03,32.99,33.02,35237.0,27.0558,27.0722,27.0394,27.064,35237.0
2018-08-24 14:10:00,33.03,33.05,33.0,33.0,39335.0,27.0722,27.0886,27.0476,27.0476,39335.0
2018-08-24 14:20:00,33.0,33.01,32.99,33.01,37607.0,27.0476,27.0558,27.0394,27.0558,37607.0
2018-08-24 14:30:00,33.0,33.01,32.99,33.0,22489.0,27.0476,27.0558,27.0394,27.0476,22489.0
2018-08-24 14:40:00,33.0,33.04,33.0,33.03,72521.0,27.0476,27.0804,27.0476,27.0722,72521.0
2018-08-24 14:50:00,33.02,33.05,32.99,33.0,44970.0,27.064,27.0886,27.0394,27.0476,44970.0
2018-08-24 15:00:00,33.0,33.03,32.99,33.02,50547.0,27.0476,27.0722,27.0394,27.064,50547.0
2018-08-24 15:10:00,33.02,33.04,33.01,33.01,52444.0,27.064,27.0804,27.0558,27.0558,52444.0
2018-08-24 15:20:00,33.02,33.02,32.96,32.98,59123.0,27.064,27.064,27.0148,27.0312,59123.0
2018-08-24 15:30:00,32.98,33.02,32.97,33.01,87010.0,27.0312,27.064,27.023,27.0558,87010.0
2018-08-24 15:40:00,33.01,33.03,33.0,33.02,68731.0,27.0558,27.0722,27.0476,27.064,68731.0
2018-08-24 15:50:00,33.02,33.03,32.98,33.01,326399.0,27.064,27.0722,27.0312,27.0558,326399.0
2018-08-27 09:30:00,33.14,33.22,33.09,33.21,139052.0,27.1624,27.2279,27.1214,27.2197,139052.0
2018-08-27 09:40:00,33.21,33.29,33.19,33.25,42317.0,27.2197,27.2853,27.2034,27.2525,42317.0
2018-08-27 09:50:00,33.24,33.29,33.22,33.28,44783.0,27.2443,27.2853,27.2279,27.2771,44783.0
2018-08-27 10:00:00,33.28,33.42,33.27,33.42,77817.0,27.2771,27.3919,27.2689,27.3919,77817.0
2018-08-27 10:10:00,33.42,33.63,33.42,33.62,323663.0,27.3919,27.564,27.3919,27.5558,323663.0
2018-08-27 10:20:00,33.61,33.86,33.57,33.85,346998.0,27.5476,27.7525,27.5148,27.7443,346998.0
2018-08-27 10:30:00,33.85,33.9,33.65,33.7,231466.0,27.7443,27.7853,27.5804,27.6214,231466.0
2018-08-27 10:40:00,33.7,33.73,33.63,33.68,87796.0,27.6214,27.646,27.564,27.605,87796.0
2018-08-27 10:50:00,33.68,33.69,33.61,33.64,64842.0,27.605,27.6132,27.5476,27.5722,64842.0
2018-08-27 11:00:00,33.64,33.67,33.62,33.63,76639.0,27.5722,27.5968,27.5558,27.564,76639.0
2018-08-27 11:10:00,33.64,33.65,33.59,33.59,62659.0,27.5722,27.5804,27.5312,27.5312,62659.0
2018-08-27 11:20:00,33.59,33.61,33.55,33.56,62904.0,27.5312,27.5476,27.4984,27.5066,62904.0
2018-08-27 11:30:00,33.56,33.65,33.55,33.58,72693.0,27.5066,27.5804,27.4984,27.523,72693.0
2018-08-27 11:40:00,33.59,33.69,33.57,33.69,75300.0,27.5312,27.6132,27.5148,27.6132,75300.0
2018-08-27 11:50:00,33.69,33.75,33.69,33.75,65985.0,27.6132,27.6623,27.6132,27.6623,65985.0
2018-08-27 12:00:00,33.75,33.76,33.7,33.7,74918.0,27.6623,27.6705,27.6214,27.6214,74918.0
2018-08-27 12:10:00,33.7,33.72,33.64,33.69,79167.0,27.6214,27.6378,27.5722,27.6132,79167.0
2018-08-27 12:20:00,33.69,33.74,33.68,33.73,98846.0,27.6132,27.6541,27.605,27.646,98846.0
2018-08-27 12:30:00,33.73,33.79,33.72,33.73,52227.0,27.646,27.6951,27.6378,27.646,52227.0
2018-08-27 12:40:00,33.73,33.77,33.72,33.77,29572.0,27.646,27.6787,27.6378,27.6787,29572.0
2018-08-27 12:50:00,33.77,33.78,33.7,33.74,59186.0,27.6787,27.6869,27.6214,27.6541,59186.0
2018-08-27 13:00:00,33.74,33.76,33.69,33.72,42546.0,27.6541,27.6705,27.6132,27.6378,42546.0
2018-08-27 13:10:00,33.72,33.75,33.69,33.69,41683.0,27.6378,27.6623,27.6132,27.6132,41683.0
2018-08-27 13:20:00,33.69,33.73,33.67,33.72,44119.0,27.6132,27.646,27.5968,27.6378,44119.0
2018-08-27 13:30:00,33.72,33.75,33.7,33.75,31709.0,27.6378,27.6623,27.6214,27.6623,31709.0
2018-08-27 13:40:00,33.74,33.75,33.7,33.7,45415.0,27.6541,27.6623,27.6214,27.6214,45415.0
2018-08-27 13:50:00,33.69,33.7,33.66,33.7,44360.0,27.6132,27.6214,27.5886,27.6214,44360.0
2018-08-27 14:00:00,33.69,33.71,33.65,33.66,49947.0,27.6132,27.6296,27.5804,27.5886,49947.0
2018-08-27 14:10:00,33.65,33.68,33.64,33.64,44221.0,27.5804,27.605,27.5722,27.5722,44221.0
2018-08-27 14:20:00,33.64,33.71,33.63,33.7,51979.0,27.5722,27.6296,27.564,27.6214,51979.0
2018-08-27 14:30:00,33.7,33.73,33.68,33.71,73635.0,27.6214,27.646,27.605,27.6296,73635.0
2018-08-27 14:40:00,33.7,33.7,33.65,33.69,32962.0,27.6214,27.6214,27.5804,27.6132,32962.0
2018-08-27 14:50:00,33.7,33.72,33.67,33.7,43867.0,27.6214,27.6378,27.5968,27.6214,43867.0
2018-08-27 15:00:00,33.7,33.71,33.65,33.65,76570.0,27.6214,27.6296,27.5804,27.5804,76570.0
2018-08-27 15:10:00,33.65,33.69,33.63,33.69,90962.0,27.5804,27.6132,27.564,27.6132,90962.0
2018-08-27 15:20:00,33.69,33.73,33.67,33.72,107973.0,27.6132,27.646,27.5968,27.6378,107973.0
2018-08-27 15:30:00,33.71,33.75,33.69,33.72,184269.0,27.6296,27.6623,27.6132,27.6378,184269.0
2018-08-27 15:40:00,33.72,33.72,33.64,33.7,206686.0,27.6378,27.6378,27.5722,27.6214,206686.0
2018-08-27 15:50:00,33.7,33.71,33.58,33.63,353778.0,27.6214,27.6296,27.523,27.564,353778.0
2018-08-28 09:30:00,33.71,33.71,33.46,33.66,174860.0,27.6296,27.6296,27.4247,27.5886,174860.0
2018-08-28 09:40:00,33.66,33.69,33.59,33.66,59753.0,27.5886,27.6132,27.5312,27.5886,59753.0
2018-08-28 09:50:00,33.67,33.68,33.61,33.64,42041.0,27.5968,27.605,27.5476,27.5722,42041.0
2018-08-28 10:00:00,33.64,33.69,33.64,33.66,54421.0,27.5722,27.6132,27.5722,27.5886,54421.0
2018-08-28 10:10:00,33.65,33.75,33.65,33.69,87177.0,27.5804,27.6623,27.5804,27.6132,87177.0
2018-08-28 10:20:00,33.7,33.7,33.67,33.69,40935.0,27.6214,27.6214,27.5968,27.6132,40935.0
2018-08-28 10:30:00,33.69,33.69,33.63,33.63,68488.0,27.6132,27.6132,27.564,27.564,68488.0
2018-08-28 10:40:00,33.64,33.65,33.52,33.53,46647.0,27.5722,27.5804,27.4738,27.482,46647.0
2018-08-28 10:50:00,33.53,33.59,33.53,33.59,39322.0,27.482,27.5312,27.482,27.5312,39322.0
2018-08-28 11:00:00,33.59,33.61,33.55,33.61,40035.0,27.5312,27.5476,27.4984,27.5476,40035.0
2018-08-28 11:10:00,33.61,33.64,33.55,33.56,86359.0,27.5476,27.5722,27.4984,27.5066,86359.0
2018-08-28 11:20:00,33.57,33.78,33.57,33.71,239661.0,27.5148,27.6869,27.5148,27.6296,239661.0
2018-08-28 11:30:00,33.71,33.76,33.62,33.64,188478.0,27.6296,27.6705,27.5558,27.5722,188478.0
2018-08-28 11:40:00,33.64,33.66,33.58,33.64,73070.0,27.5722,27.5886,27.523,27.5722,73070.0
2018-08-28 11:50:00,33.64,33.68,33.62,33.67,53884.0,27.5722,27.605,27.5558,27.5968,53884.0
2018-08-28 12:00:00,33.66,33.74,33.65,33.68,82255.0,27.5886,27.6541,27.5804,27.605,82255.0
2018-08-28 12:10:00,33.68,33.71,33.68,33.7,42441.0,27.605,27.6296,27.605,27.6214,42441.0
2018-08-28 12:20:00,33.7,33.71,33.67,33.68,73285.0,27.6214,27.6296,27.5968,27.605,73285.0
2018-08-28 12:30:00,33.69,33.74,33.68,33.73,56495.0,27.6132,27.6541,27.605,27.646,56495.0
2018-08-28 12:40:00,33.74,33.74,33.71,33.74,46720.0,27.6541,27.6541,27.6296,27.6541,46720.0
2018-08-28 12:50:00,33.73,33.84,33.63,33.66,391684.0,27.646,27.7361,27.564,27.5886,391684.0
2018-08-28 13:00:00,33.67,33.7,33.64,33.66,73723.0,27.5968,27.6214,27.5722,27.5886,73723.0
2018-08-28 13:10:00,33.66,33.7,33.64,33.69,34578.0,27.5886,27.6214,27.5722,27.6132,34578.0
2018-08-28 13:20:00,33.69,33.7,33.62,33.63,36268.0,27.6132,27.6214,27.5558,27.564,36268.0
2018-08-28 13:30:00,33.64,33.66,33.61,33.66,25993.0,27.5722,27.5886,27.5476,27.5886,25993.0
2018-08-28 13:40:00,33.66,33.69,33.65,33.67,57926.0,27.5886,27.6132,27.5804,27.5968,57926.0
2018-08-28 13:50:00,33.66,33.7,33.66,33.68,34544.0,27.5886,27.6214,27.5886,27.605,34544.0
2018-08-28 14:00:00,33.68,33.69,33.66,33.69,30465.0,27.605,27.6132,27.5886,27.6132,30465.0
2018-08-28 14:10:00,33.68,33.7,33.65,33.66,46832.0,27.605,27.6214,27.5804,27.5886,46832.0
2018-08-28 14:20:00,33.67,33.69,33.66,33.67,31748.0,27.5968,27.6132,27.5886,27.5968,31748.0
2018-08-28 14:30:00,33.67,33.68,33.66,33.67,42606.0,27.5968,27.605,27.5886,27.5968,42606.0
2018-08-28 14:40:00,33.67,33.69,33.65,33.69,36309.0,27.5968,27.6132,27.5804,27.6132,36309.0
2018-08-28 14:50:00,33.69,33.7,33.65,33.67,47413.0,27.6132,27.6214,27.5804,27.5968,47413.0
2018-08-28 15:00:00,33.67,33.68,33.66,33.66,33818.0,27.5968,27.605,27.5886,27.5886,33818.0
2018-08-28 15:10:00,33.66,33.68,33.63,33.64,77281.0,27.5886,27.605,27.564,27.5722,77281.0
2018-08-28 15:20:00,33.64,33.67,33.6,33.66,74600.0,27.5722,27.5968,27.5394,27.5886,74600.0
2018-08-28 15:30:00,33.66,33.68,33.63,33.66,64060.0,27.5886,27.605,27.564,27.5886,64060.0
2018-08-28 15:40:00,33.65,33.66,33.6,33.6,108102.0,27.5804,27.5886,27.5394,27.5394,108102.0
2018-08-28 15:50:00,33.6,33.68,33.58,33.67,484895.0,27.5394,27.605,27.523,27.5968,484895.0
2018-08-29 09:30:00,33.67,33.68,33.56,33.64,180752.0,27.5968,27.605,27.5066,27.5722,180752.0
2018-08-29 09:40:00,33.63,33.67,33.58,33.62,64836.0,27.564,27.5968,27.523,27.5558,64836.0
2018-08-29 09:50:00,33.63,33.66,33.59,33.66,75584.0,27.564,27.5886,27.5312,27.5886,75584.0
2018-08-29 10:00:00,33.66,33.7,33.62,33.66,103628.0,27.5886,27.6214,27.5558,27.5886,103628.0
2018-08-29 10:10:00,33.66,33.67,33.64,33.65,44109.0,27.5886,27.5968,27.5722,27.5804,44109.0
2018-08-29 10:20:00,33.66,33.67,33.59,33.63,58355.0,27.5886,27.5968,27.5312,27.564,58355.0
2018-08-29 10:30:00,33.63,33.68,33.62,33.64,66995.0,27.564,27.605,27.5558,27.5722,66995.0
2018-08-29 10:40:00,33.65,33.68,33.63,33.67,80735.0,27.5804,27.605,27.564,27.5968,80735.0
2018-08-29 10:50:00,33.67,33.76,33.66,33.75,215096.0,27.5968,27.6705,27.5886,27.6623,215096.0
2018-08-29 11:00:00,33.76,33.85,33.75,33.84,82307.0,27.6705,27.7443,27.6623,27.7361,82307.0
2018-08-29 11:10:00,33.83,33.87,33.81,33.86,66575.0,27.7279,27.7607,27.7115,27.7525,66575.0
2018-08-29 11:20:00,33.86,33.92,33.86,33.92,70642.0,27.7525,27.8017,27.7525,27.8017,70642.0
2018-08-29 11:30:00,33.91,33.95,33.88,33.89,81147.0,27.7935,27.8263,27.7689,27.7771,81147.0
2018-08-29 11:40:00,33.89,33.94,33.88,33.94,55827.0,27.7771,27.8181,27.7689,27.8181,55827.0
2018-08-29 11:50:00,33.94,33.99,33.93,33.98,102530.0,27.8181,27.8591,27.8099,27.8509,102530.0
2018-08-29 12:00:00,33.99,34.0,33.95,33.95,153984.0,27.8591,27.8672,27.8263,27.8263,153984.0
2018-08-29 12:10:00,33.95,33.98,33.92,33.94,69531.0,27.8263,27.8509,27.8017,27.8181,69531.0
2018-08-29 12:20:00,33.93,33.95,33.9,33.93,78399.0,27.8099,27.8263,27.7853,27.8099,78399.0
2018-08-29 12:30:00,33.93,33.94,33.91,33.93,42355.0,27.8099,27.8181,27.7935,27.8099,42355.0
2018-08-29 12:40:00,33.93,33.94,33.9,33.94,46805.0,27.8099,27.8181,27.7853,27.8181,46805.0
2018-08-29 12:50:00,33.94,33.97,33.92,33.96,71387.0,27.8181,27.8427,27.8017,27.8345,71387.0
2018-08-29 13:00:00,33.95,33.97,33.95,33.95,28182.0,27.8263,27.8427,27.8263,27.8263,28182.0
2018-08-29 13:10:00,33.96,33.97,33.94,33.94,37487.0,27.8345,27.8427,27.8181,27.8181,37487.0
2018-08-29 13:20:00,33.94,33.95,33.9,33.9,38359.0,27.8181,27.8263,27.7853,27.7853,38359.0
2018-08-29 13:30:00,33.91,33.92,33.88,33.91,50080.0,27.7935,27.8017,27.7689,27.7935,50080.0
2018-08-29 13:40:00,33.92,33.93,33.85,33.85,57767.0,27.8017,27.8099,27.7443,27.7443,57767.0
2018-08-29 13:50:00,33.85,33.87,33.81,33.81,72447.0,27.7443,27.7607,27.7115,27.7115,72447.0
2018-08-29 14:00:00,33.81,33.81,33.74,33.8,68873.0,27.7115,27.7115,27.6541,27.7033,68873.0
2018-08-29 14:10:00,33.81,33.82,33.76,33.79,55699.0,27.7115,27.7197,27.6705,27.6951,55699.0
2018-08-29 14:20:00,33.79,33.8,33.76,33.76,44053.0,27.6951,27.7033,27.6705,27.6705,44053.0
2018-08-29 14:30:00,33.76,33.82,33.75,33.8,51723.0,27.6705,27.7197,27.6623,27.7033,51723.0
2018-08-29 14:40:00,33.8,33.83,33.78,33.82,76123.0,27.7033,27.7279,27.6869,27.7197,76123.0
2018-08-29 14:50:00,33.83,33.84,33.78,33.8,49743.0,27.7279,27.7361,27.6869,27.7033,49743.0
2018-08-29 15:00:00,33.81,33.84,33.8,33.84,62348.0,27.7115,27.7361,27.7033,27.7361,62348.0
2018-08-29 15:10:00,33.84,33.86,33.82,33.86,62713.0,27.7361,27.7525,27.7197,27.7525,62713.0
2018-08-29 15:20:00,33.85,33.86,33.81,33.84,62647.0,27.7443,27.7525,27.7115,27.7361,62647.0
2018-08-29 15:30:00,33.84,33.85,33.82,33.84,95795.0,27.7361,27.7443,27.7197,27.7361,95795.0
2018-08-29 15:40:00,33.84,33.85,33.8,33.82,132659.0,27.7361,27.7443,27.7033,27.7197,132659.0
2018-08-29 15:50:00,33.82,33.83,33.77,33.8,272583.0,27.7197,27.7279,27.6787,27.7033,272583.0
2018-08-30 09:30:00,33.54,33.62,33.43,33.48,80219.0,27.6381,27.704,27.5474,27.5886,80219.0
2018-08-30 09:40:00,33.48,33.57,33.42,33.45,67239.0,27.5886,27.6628,27.5392,27.5639,67239.0
2018-08-30 09:50:00,33.44,33.6,33.44,33.59,88069.0,27.5557,27.6875,27.5557,27.6793,88069.0
2018-08-30 10:00:00,33.59,33.7,33.59,33.66,83438.0,27.6793,27.7699,27.6793,27.7369,83438.0
2018-08-30 10:10:00,33.67,33.74,33.66,33.73,56029.0,27.7452,27.8029,27.7369,27.7946,56029.0
2018-08-30 10:20:00,33.72,33.73,33.69,33.7,47712.0,27.7864,27.7946,27.7617,27.7699,47712.0
2018-08-30 10:30:00,33.7,33.82,33.7,33.8,180732.0,27.7699,27.8688,27.7699,27.8523,180732.0
2018-08-30 10:40:00,33.8,33.86,33.77,33.79,166556.0,27.8523,27.9018,27.8276,27.8441,166556.0
2018-08-30 10:50:00,33.8,33.8,33.7,33.7,140484.0,27.8523,27.8523,27.7699,27.7699,140484.0
2018-08-30 11:00:00,33.7,33.73,33.62,33.62,111870.0,27.7699,27.7946,27.704,27.704,111870.0
2018-08-30 11:10:00,33.62,33.63,33.49,33.5,77520.0,27.704,27.7122,27.5969,27.6051,77520.0
2018-08-30 11:20:00,33.5,33.51,33.43,33.43,59556.0,27.6051,27.6133,27.5474,27.5474,59556.0
2018-08-30 11:30:00,33.43,33.49,33.43,33.47,43099.0,27.5474,27.5969,27.5474,27.5804,43099.0
2018-08-30 11:40:00,33.47,33.49,33.43,33.48,59542.0,27.5804,27.5969,27.5474,27.5886,59542.0
2018-08-30 11:50:00,33.49,33.51,33.48,33.48,42877.0,27.5969,27.6133,27.5886,27.5886,42877.0
2018-08-30 12:00:00,33.48,33.52,33.48,33.48,38217.0,27.5886,27.6216,27.5886,27.5886,38217.0
2018-08-30 12:10:00,33.48,33.51,33.48,33.5,50967.0,27.5886,27.6133,27.5886,27.6051,50967.0
2018-08-30 12:20:00,33.5,33.55,33.49,33.55,54629.0,27.6051,27.6463,27.5969,27.6463,54629.0
2018-08-30 12:30:00,33.55,33.59,33.54,33.59,37043.0,27.6463,27.6793,27.6381,27.6793,37043.0
2018-08-30 12:40:00,33.59,33.6,33.55,33.58,24923.0,27.6793,27.6875,27.6463,27.671,24923.0
2018-08-30 12:50:00,33.58,33.62,33.57,33.62,42726.0,27.671,27.704,27.6628,27.704,42726.0
2018-08-30 13:00:00,33.62,33.66,33.62,33.65,57094.0,27.704,27.7369,27.704,27.7287,57094.0
2018-08-30 13:10:00,33.66,33.66,33.63,33.64,38725.0,27.7369,27.7369,27.7122,27.7205,38725.0
2018-08-30 13:20:00,33.64,33.65,33.62,33.65,44719.0,27.7205,27.7287,27.704,27.7287,44719.0
2018-08-30 13:30:00,33.65,33.67,33.63,33.66,37749.0,27.7287,27.7452,27.7122,27.7369,37749.0
2018-08-30 13:40:00,33.66,33.67,33.64,33.66,38652.0,27.7369,27.7452,27.7205,27.7369,38652.0
2018-08-30 13:50:00,33.66,33.68,33.65,33.66,28022.0,27.7369,27.7534,27.7287,27.7369,28022.0
2018-08-30 14:00:00,33.66,33.69,33.65,33.66,43363.0,27.7369,27.7617,27.7287,27.7369,43363.0
2018-08-30 14:10:00,33.66,33.67,33.52,33.52,58202.0,27.7369,27.7452,27.6216,27.6216,58202.0
2018-08-30 14:20:00,33.52,33.53,33.43,33.49,56641.0,27.6216,27.6298,27.5474,27.5969,56641.0
2018-08-30 14:30:00,33.49,33.52,33.46,33.52,51667.0,27.5969,27.6216,27.5721,27.6216,51667.0
2018-08-30 14:40:00,33.51,33.52,33.46,33.48,44831.0,27.6133,27.6216,27.5721,27.5886,44831.0
2018-08-30 14:50:00,33.48,33.48,33.43,33.44,57655.0,27.5886,27.5886,27.5474,27.5557,57655.0
2018-08-30 15:00:00,33.44,33.46,33.39,33.45,102635.0,27.5557,27.5721,27.5145,27.5639,102635.0
2018-08-30 15:10:00,33.45,33.47,33.41,33.44,56237.0,27.5639,27.5804,27.5309,27.5557,56237.0
2018-08-30 15:20:00,33.44,33.47,33.43,33.45,71293.0,27.5557,27.5804,27.5474,27.5639,71293.0
2018-08-30 15:30:00,33.45,33.5,33.44,33.48,97800.0,27.5639,27.6051,27.5557,27.5886,97800.0
2018-08-30 15:40:00,33.48,33.5,33.46,33.48,98117.0,27.5886,27.6051,27.5721,27.5886,98117.0
2018-08-30 15:50:00,33.48,33.49,33.44,33.48,243407.0,27.5886,27.5969,27.5557,27.5886,243407.0
2018-08-31 09:30:00,33.37,33.46,33.31,33.37,65853.0,27.498,27.5721,27.4485,27.498,65853.0
2018-08-31 09:40:00,33.37,33.42,33.33,33.41,49268.0,27.498,27.5392,27.465,27.5309,49268.0
2018-08-31 09:50:00,33.41,33.48,33.4,33.45,53291.0,27.5309,27.5886,27.5227,27.5639,53291.0
2018-08-31 10:00:00,33.44,33.51,33.42,33.46,64785.0,27.5557,27.6133,27.5392,27.5721,64785.0
2018-08-31 10:10:00,33.47,33.54,33.46,33.47,46859.0,27.5804,27.6381,27.5721,27.5804,46859.0
2018-08-31 10:20:00,33.47,33.48,33.41,33.42,61383.0,27.5804,27.5886,27.5309,27.5392,61383.0
2018-08-31 10:30:00,33.42,33.43,33.38,33.38,34990.0,27.5392,27.5474,27.5062,27.5062,34990.0
2018-08-31 10:40:00,33.38,33.4,33.35,33.35,61120.0,27.5062,27.5227,27.4815,27.4815,61120.0
2018-08-31 10:50:00,33.35,33.44,33.33,33.43,107193.0,27.4815,27.5557,27.465,27.5474,107193.0
2018-08-31 11:00:00,33.43,33.46,33.38,33.41,50105.0,27.5474,27.5721,27.5062,27.5309,50105.0
2018-08-31 11:10:00,33.4,33.47,33.4,33.45,43055.0,27.5227,27.5804,27.5227,27.5639,43055.0
2018-08-31 11:20:00,33.45,33.47,33.43,33.45,47000.0,27.5639,27.5804,27.5474,27.5639,47000.0
2018-08-31 11:30:00,33.45,33.49,33.44,33.49,42522.0,27.5639,27.5969,27.5557,27.5969,42522.0
2018-08-31 11:40:00,33.48,33.49,33.39,33.41,53448.0,27.5886,27.5969,27.5145,27.5309,53448.0
2018-08-31 11:50:00,33.42,33.43,33.37,33.38,36741.0,27.5392,27.5474,27.498,27.5062,36741.0
2018-08-31 12:00:00,33.39,33.4,33.37,33.4,48899.0,27.5145,27.5227,27.498,27.5227,48899.0
2018-08-31 12:10:00,33.39,33.43,33.39,33.42,36335.0,27.5145,27.5474,27.5145,27.5392,36335.0
2018-08-31 12:20:00,33.41,33.44,33.39,33.39,85231.0,27.5309,27.5557,27.5145,27.5145,85231.0
2018-08-31 12:30:00,33.39,33.39,33.32,33.37,93151.0,27.5145,27.5145,27.4568,27.498,93151.0
2018-08-31 12:40:00,33.38,33.4,33.33,33.34,51305.0,27.5062,27.5227,27.465,27.4733,51305.0
2018-08-31 12:50:00,33.34,33.37,33.32,33.35,71799.0,27.4733,27.498,27.4568,27.4815,71799.0
2018-08-31 13:00:00,33.36,33.36,33.33,33.36,30652.0,27.4897,27.4897,27.465,27.4897,30652.0
2018-08-31 13:10:00,33.36,33.4,33.36,33.38,23536.0,27.4897,27.5227,27.4897,27.5062,23536.0
2018-08-31 13:20:00,33.39,33.41,33.38,33.38,24555.0,27.5145,27.5309,27.5062,27.5062,24555.0
2018-08-31 13:30:00,33.38,33.43,33.35,33.4,41941.0,27.5062,27.5474,27.4815,27.5227,41941.0
2018-08-31 13:40:00,33.39,33.45,33.39,33.45,21868.0,27.5145,27.5639,27.5145,27.5639,21868.0
2018-08-31 13:50:00,33.45,33.46,33.41,33.43,36280.0,27.5639,27.5721,27.5309,27.5474,36280.0
2018-08-31 14:00:00,33.43,33.44,33.4,33.4,29834.0,27.5474,27.5557,27.5227,27.5227,29834.0
2018-08-31 14:10:00,33.4,33.43,33.39,33.41,37242.0,27.5227,27.5474,27.5145,27.5309,37242.0
2018-08-31 14:20:00,33.41,33.45,33.41,33.44,48890.0,27.5309,27.5639,27.5309,27.5557,48890.0
2018-08-31 14:30:00,33.44,33.44,33.41,33.42,30595.0,27.5557,27.5557,27.5309,27.5392,30595.0
2018-08-31 14:40:00,33.43,33.44,33.41,33.44,33419.0,27.5474,27.5557,27.5309,27.5557,33419.0
2018-08-31 14:50:00,33.44,33.47,33.43,33.44,61135.0,27.5557,27.5804,27.5474,27.5557,61135.0
2018-08-31 15:00:00,33.44,33.48,33.43,33.47,41779.0,27.5557,27.5886,27.5474,27.5804,41779.0
2018-08-31 15:10:00,33.47,33.49,33.45,33.48,40057.0,27.5804,27.5969,27.5639,27.5886,40057.0
2018-08-31 15:20:00,33.49,33.5,33.41,33.42,73298.0,27.5969,27.6051,27.5309,27.5392,73298.0
2018-08-31 15:30:00,33.43,33.5,33.42,33.47,94763.0,27.5474,27.6051,27.5392,27.5804,94763.0
2018-08-31 15:40:00,33.47,33.52,33.45,33.5,114168.0,27.5804,27.6216,27.5639,27.6051,114168.0
2018-08-31 15:50:00,33.5,33.54,33.49,33.5,331644.0,27.6051,27.6381,27.5969,27.6051,331644.0
2018-09-04 09:30:00,33.43,33.43,33.15,33.18,111389.0,27.5474,27.5474,27.3167,27.3414,111389.0
2018-09-04 09:40:00,33.18,33.25,33.12,33.23,62909.0,27.3414,27.3991,27.292,27.3826,62909.0
2018-09-04 09:50:00,33.22,33.33,33.21,33.31,34253.0,27.3744,27.465,27.3661,27.4485,34253.0
2018-09-04 10:00:00,33.32,33.4,33.32,33.37,72491.0,27.4568,27.5227,27.4568,27.498,72491.0
2018-09-04 10:10:00,33.36,33.42,33.36,33.39,55861.0,27.4897,27.5392,27.4897,27.5145,55861.0
2018-09-04 10:20:00,33.39,33.46,33.39,33.4,35407.0,27.5145,27.5721,27.5145,27.5227,35407.0
2018-09-04 10:30:00,33.41,33.44,33.37,33.41,73441.0,27.5309,27.5557,27.498,27.5309,73441.0
2018-09-04 10:40:00,33.4,33.45,33.37,33.45,60074.0,27.5227,27.5639,27.498,27.5639,60074.0
2018-09-04 10:50:00,33.44,33.45,33.38,33.39,48104.0,27.5557,27.5639,27.5062,27.5145,48104.0
2018-09-04 11:00:00,33.38,33.39,33.28,33.29,44696.0,27.5062,27.5145,27.4238,27.4321,44696.0
2018-09-04 11:10:00,33.29,33.3,33.24,33.26,46103.0,27.4321,27.4403,27.3909,27.4073,46103.0
2018-09-04 11:20:00,33.25,33.26,33.2,33.2,29637.0,27.3991,27.4073,27.3579,27.3579,29637.0
2018-09-04 11:30:00,33.2,33.31,33.2,33.3,54850.0,27.3579,27.4485,27.3579,27.4403,54850.0
2018-09-04 11:40:00,33.3,33.3,33.25,33.27,62187.0,27.4403,27.4403,27.3991,27.4156,62187.0
2018-09-04 11:50:00,33.27,33.29,33.22,33.27,61516.0,27.4156,27.4321,27.3744,27.4156,61516.0
2018-09-04 12:00:00,33.27,33.27,33.23,33.23,33387.0,27.4156,27.4156,27.3826,27.3826,33387.0
2018-09-04 12:10:00,33.23,33.28,33.22,33.27,60284.0,27.3826,27.4238,27.3744,27.4156,60284.0
2018-09-04 12:20:00,33.26,33.27,33.17,33.23,75459.0,27.4073,27.4156,27.3332,27.3826,75459.0
2018-09-04 12:30:00,33.23,33.26,33.21,33.25,66642.0,27.3826,27.4073,27.3661,27.3991,66642.0
2018-09-04 12:40:00,33.25,33.28,33.24,33.26,53215.0,27.3991,27.4238,27.3909,27.4073,53215.0
2018-09-04 12:50:00,33.26,33.26,33.22,33.24,51873.0,27.4073,27.4073,27.3744,27.3909,51873.0
2018-09-04 13:00:00,33.25,33.27,33.24,33.25,51788.0,27.3991,27.4156,27.3909,27.3991,51788.0
2018-09-04 13:10:00,33.25,33.27,33.24,33.25,60329.0,27.3991,27.4156,27.3909,27.3991,60329.0
2018-09-04 13:20:00,33.24,33.32,33.24,33.27,114264.0,27.3909,27.4568,27.3909,27.4156,114264.0
2018-09-04 13:30:00,33.28,33.31,33.27,33.27,36942.0,27.4238,27.4485,27.4156,27.4156,36942.0
2018-09-04 13:40:00,33.27,33.3,33.25,33.29,41656.0,27.4156,27.4403,27.3991,27.4321,41656.0
2018-09-04 13:50:00,33.29,33.33,33.28,33.32,54459.0,27.4321,27.465,27.4238,27.4568,54459.0
2018-09-04 14:00:00,33.32,33.34,33.29,33.3,55459.0,27.4568,27.4733,27.4321,27.4403,55459.0
2018-09-04 14:10:00,33.3,33.4,33.29,33.4,69022.0,27.4403,27.5227,27.4321,27.5227,69022.0
2018-09-04 14:20:00,33.39,33.43,33.38,33.43,59076.0,27.5145,27.5474,27.5062,27.5474,59076.0
2018-09-04 14:30:00,33.42,33.43,33.4,33.4,42485.0,27.5392,27.5474,27.5227,27.5227,42485.0
2018-09-04 14:40:00,33.41,33.46,33.4,33.44,104219.0,27.5309,27.5721,27.5227,27.5557,104219.0
2018-09-04 14:50:00,33.44,33.48,33.43,33.47,71392.0,27.5557,27.5886,27.5474,27.5804,71392.0
2018-09-04 15:00:00,33.46,33.47,33.43,33.45,53955.0,27.5721,27.5804,27.5474,27.5639,53955.0
2018-09-04 15:10:00,33.45,33.47,33.43,33.43,80276.0,27.5639,27.5804,27.5474,27.5474,80276.0
2018-09-04 15:20:00,33.44,33.45,33.42,33.43,85159.0,27.5557,27.5639,27.5392,27.5474,85159.0
2018-09-04 15:30:00,33.43,33.45,33.41,33.41,88567.0,27.5474,27.5639,27.5309,27.5309,88567.0
2018-09-04 15:40:00,33.41,33.45,33.36,33.39,240830.0,27.5309,27.5639,27.4897,27.5145,240830.0
2018-09-04 15:50:00,33.39,33.46,33.36,33.42,359171.0,27.5145,27.5721,27.4897,27.5392,359171.0
2018-09-05 09:30:00,33.3,33.33,33.06,33.25,116288.0,27.4403,27.465,27.2425,27.3991,116288.0
2018-09-05 09:40:00,33.26,33.35,33.24,33.35,36928.0,27.4073,27.4815,27.3909,27.4815,36928.0
2018-09-05 09:50:00,33.34,33.35,33.22,33.23,51795.0,27.4733,27.4815,27.3744,27.3826,51795.0
2018-09-05 10:00:00,33.23,33.26,33.2,33.22,67184.0,27.3826,27.4073,27.3579,27.3744,67184.0
2018-09-05 10:10:00,33.22,33.23,33.15,33.16,75701.0,27.3744,27.3826,27.3167,27.3249,75701.0
2018-09-05 10:20:00,33.16,33.22,33.07,33.22,62943.0,27.3249,27.3744,27.2508,27.3744,62943.0
2018-09-05 10:30:00,33.22,33.22,33.15,33.2,71968.0,27.3744,27.3744,27.3167,27.3579,71968.0
2018-09-05 10:40:00,33.2,33.32,33.18,33.27,67015.0,27.3579,27.4568,27.3414,27.4156,67015.0
2018-09-05 10:50:00,33.27,33.34,33.25,33.34,49676.0,27.4156,27.4733,27.3991,27.4733,49676.0
2018-09-05 11:00:00,33.34,33.37,33.3,33.33,116904.0,27.4733,27.498,27.4403,27.465,116904.0
2018-09-05 11:10:00,33.32,33.34,33.3,33.33,50266.0,27.4568,27.4733,27.4403,27.465,50266.0
2018-09-05 11:20:00,33.33,33.37,33.25,33.26,49965.0,27.465,27.498,27.3991,27.4073,49965.0
2018-09-05 11:30:00,33.25,33.29,33.23,33.28,38707.0,27.3991,27.4321,27.3826,27.4238,38707.0
2018-09-05 11:40:00,33.28,33.32,33.26,33.32,48727.0,27.4238,27.4568,27.4073,27.4568,48727.0
2018-09-05 11:50:00,33.32,33.36,33.3,33.3,44420.0,27.4568,27.4897,27.4403,27.4403,44420.0
2018-09-05 12:00:00,33.31,33.35,33.28,33.28,81692.0,27.4485,27.4815,27.4238,27.4238,81692.0
2018-09-05 12:10:00,33.28,33.29,33.22,33.27,84460.0,27.4238,27.4321,27.3744,27.4156,84460.0
2018-09-05 12:20:00,33.27,33.32,33.26,33.3,68313.0,27.4156,27.4568,27.4073,27.4403,68313.0
2018-09-05 12:30:00,33.3,33.34,33.3,33.34,41883.0,27.4403,27.4733,27.4403,27.4733,41883.0
2018-09-05 12:40:00,33.34,33.34,33.31,33.32,32729.0,27.4733,27.4733,27.4485,27.4568,32729.0
2018-09-05 12:50:00,33.32,33.33,33.27,33.28,50288.0,27.4568,27.465,27.4156,27.4238,50288.0
2018-09-05 13:00:00,33.28,33.33,33.27,33.32,31018.0,27.4238,27.465,27.4156,27.4568,31018.0
2018-09-05 13:10:00,33.32,33.4,33.32,33.38,28157.0,27.4568,27.5227,27.4568,27.5062,28157.0
2018-09-05 13:20:00,33.39,33.4,33.37,33.4,37865.0,27.5145,27.5227,27.498,27.5227,37865.0
2018-09-05 13:30:00,33.4,33.44,33.39,33.42,41195.0,27.5227,27.5557,27.5145,27.5392,41195.0
2018-09-05 13:40:00,33.43,33.44,33.4,33.41,35579.0,27.5474,27.5557,27.5227,27.5309,35579.0
2018-09-05 13:50:00,33.4,33.41,33.37,33.37,42951.0,27.5227,27.5309,27.498,27.498,42951.0
2018-09-05 14:00:00,33.38,33.4,33.33,33.35,43927.0,27.5062,27.5227,27.465,27.4815,43927.0
2018-09-05 14:10:00,33.36,33.36,33.33,33.36,50906.0,27.4897,27.4897,27.465,27.4897,50906.0
2018-09-05 14:20:00,33.36,33.38,33.34,33.36,45640.0,27.4897,27.5062,27.4733,27.4897,45640.0
2018-09-05 14:30:00,33.36,33.36,33.32,33.35,84380.0,27.4897,27.4897,27.4568,27.4815,84380.0
2018-09-05 14:40:00,33.35,33.36,33.31,33.32,38223.0,27.4815,27.4897,27.4485,27.4568,38223.0
2018-09-05 14:50:00,33.31,33.34,33.29,33.33,68094.0,27.4485,27.4733,27.4321,27.465,68094.0
2018-09-05 15:00:00,33.34,33.35,33.28,33.3,97530.0,27.4733,27.4815,27.4238,27.4403,97530.0
2018-09-05 15:10:00,33.3,33.37,33.29,33.36,72825.0,27.4403,27.498,27.4321,27.4897,72825.0
2018-09-05 15:20:00,33.36,33.39,33.34,33.39,68245.0,27.4897,27.5145,27.4733,27.5145,68245.0
2018-09-05 15:30:00,33.39,33.42,33.38,33.4,138329.0,27.5145,27.5392,27.5062,27.5227,138329.0
2018-09-05 15:40:00,33.39,33.41,33.29,33.3,205535.0,27.5145,27.5309,27.4321,27.4403,205535.0
2018-09-05 15:50:00,33.29,33.36,33.28,33.33,443858.0,27.4321,27.4897,27.4238,27.465,443858.0
2018-09-06 09:30:00,33.4,33.48,33.32,33.37,210338.0,27.5227,27.5886,27.4568,27.498,210338.0
2018-09-06 09:40:00,33.38,33.48,33.33,33.45,128062.0,27.5062,27.5886,27.465,27.5639,128062.0
2018-09-06 09:50:00,33.44,33.51,33.41,33.51,105038.0,27.5557,27.6133,27.5309,27.6133,105038.0
2018-09-06 10:00:00,33.51,33.51,33.32,33.35,91791.0,27.6133,27.6133,27.4568,27.4815,91791.0
2018-09-06 10:10:00,33.35,33.36,33.28,33.33,114761.0,27.4815,27.4897,27.4238,27.465,114761.0
2018-09-06 10:20:00,33.33,33.33,33.22,33.33,204286.0,27.465,27.465,27.3744,27.465,204286.0
2018-09-06 10:30:00,33.32,33.33,33.21,33.26,70927.0,27.4568,27.465,27.3661,27.4073,70927.0
2018-09-06 10:40:00,33.26,33.3,33.18,33.19,54764.0,27.4073,27.4403,27.3414,27.3497,54764.0
2018-09-06 10:50:00,33.2,33.28,33.19,33.24,59257.0,27.3579,27.4238,27.3497,27.3909,59257.0
2018-09-06 11:00:00,33.25,33.26,33.17,33.21,167834.0,27.3991,27.4073,27.3332,27.3661,167834.0
2018-09-06 11:10:00,33.21,33.27,33.2,33.25,102483.0,27.3661,27.4156,27.3579,27.3991,102483.0
2018-09-06 11:20:00,33.26,33.4,33.24,33.34,101285.0,27.4073,27.5227,27.3909,27.4733,101285.0
2018-09-06 11:30:00,33.34,33.42,33.34,33.39,47314.0,27.4733,27.5392,27.4733,27.5145,47314.0
2018-09-06 11:40:00,33.39,33.45,33.38,33.44,44112.0,27.5145,27.5639,27.5062,27.5557,44112.0
2018-09-06 11:50:00,33.44,33.46,33.4,33.42,39372.0,27.5557,27.5721,27.5227,27.5392,39372.0
2018-09-06 12:00:00,33.43,33.43,33.4,33.43,27970.0,27.5474,27.5474,27.5227,27.5474,27970.0
2018-09-06 12:10:00,33.42,33.43,33.35,33.36,50920.0,27.5392,27.5474,27.4815,27.4897,50920.0
2018-09-06 12:20:00,33.36,33.37,33.32,33.34,29507.0,27.4897,27.498,27.4568,27.4733,29507.0
2018-09-06 12:30:00,33.34,33.37,33.32,33.33,35229.0,27.4733,27.498,27.4568,27.465,35229.0
2018-09-06 12:40:00,33.33,33.4,33.32,33.36,49434.0,27.465,27.5227,27.4568,27.4897,49434.0
2018-09-06 12:50:00,33.36,33.36,33.29,33.3,41427.0,27.4897,27.4897,27.4321,27.4403,41427.0
2018-09-06 13:00:00,33.29,33.3,33.25,33.3,63006.0,27.4321,27.4403,27.3991,27.4403,63006.0
2018-09-06 13:10:00,33.3,33.41,33.28,33.41,81069.0,27.4403,27.5309,27.4238,27.5309,81069.0
2018-09-06 13:20:00,33.41,33.42,33.39,33.39,43427.0,27.5309,27.5392,27.5145,27.5145,43427.0
2018-09-06 13:30:00,33.39,33.43,33.37,33.41,51286.0,27.5145,27.5474,27.498,27.5309,51286.0
2018-09-06 13:40:00,33.41,33.46,33.41,33.42,32515.0,27.5309,27.5721,27.5309,27.5392,32515.0
2018-09-06 13:50:00,33.42,33.42,33.35,33.36,42023.0,27.5392,27.5392,27.4815,27.4897,42023.0
2018-09-06 14:00:00,33.36,33.41,33.34,33.39,47585.0,27.4897,27.5309,27.4733,27.5145,47585.0
2018-09-06 14:10:00,33.39,33.41,33.36,33.38,45138.0,27.5145,27.5309,27.4897,27.5062,45138.0
2018-09-06 14:20:00,33.37,33.4,33.34,33.4,85473.0,27.498,27.5227,27.4733,27.5227,85473.0
2018-09-06 14:30:00,33.39,33.46,33.38,33.45,98560.0,27.5145,27.5721,27.5062,27.5639,98560.0
2018-09-06 14:40:00,33.46,33.55,33.45,33.51,146633.0,27.5721,27.6463,27.5639,27.6133,146633.0
2018-09-06 14:50:00,33.52,33.53,33.49,33.51,61515.0,27.6216,27.6298,27.5969,27.6133,61515.0
2018-09-06 15:00:00,33.51,33.57,33.5,33.55,76179.0,27.6133,27.6628,27.6051,27.6463,76179.0
2018-09-06 15:10:00,33.55,33.56,33.49,33.5,276238.0,27.6463,27.6545,27.5969,27.6051,276238.0
2018-09-06 15:20:00,33.5,33.57,33.49,33.57,54082.0,27.6051,27.6628,27.5969,27.6628,54082.0
2018-09-06 15:30:00,33.57,33.58,33.5,33.52,153024.0,27.6628,27.671,27.6051,27.6216,153024.0
2018-09-06 15:40:00,33.53,33.53,33.47,33.48,184449.0,27.6298,27.6298,27.5804,27.5886,184449.0
2018-09-06 15:50:00,33.48,33.53,33.46,33.52,625148.0,27.5886,27.6298,27.5721,27.6216,625148.0
2018-09-07 09:30:00,33.26,33.43,33.26,33.41,117229.0,27.4073,27.5474,27.4073,27.5309,117229.0
2018-09-07 09:40:00,33.4,33.47,33.35,33.45,39748.0,27.5227,27.5804,27.4815,27.5639,39748.0
2018-09-07 09:50:00,33.44,33.51,33.41,33.41,37328.0,27.5557,27.6133,27.5309,27.5309,37328.0
2018-09-07 10:00:00,33.42,33.47,33.4,33.44,29408.0,27.5392,27.5804,27.5227,27.5557,29408.0
2018-09-07 10:10:00,33.44,33.47,33.41,33.43,28044.0,27.5557,27.5804,27.5309,27.5474,28044.0
2018-09-07 10:20:00,33.42,33.49,33.42,33.47,29380.0,27.5392,27.5969,27.5392,27.5804,29380.0
2018-09-07 10:30:00,33.48,33.5,33.43,33.48,31776.0,27.5886,27.6051,27.5474,27.5886,31776.0
2018-09-07 10:40:00,33.49,33.59,33.47,33.58,47034.0,27.5969,27.6793,27.5804,27.671,47034.0
2018-09-07 10:50:00,33.57,33.58,33.54,33.55,43793.0,27.6628,27.671,27.6381,27.6463,43793.0
2018-09-07 11:00:00,33.55,33.57,33.52,33.56,62490.0,27.6463,27.6628,27.6216,27.6545,62490.0
2018-09-07 11:10:00,33.57,33.62,33.55,33.6,47215.0,27.6628,27.704,27.6463,27.6875,47215.0
2018-09-07 11:20:00,33.61,33.62,33.57,33.61,44214.0,27.6957,27.704,27.6628,27.6957,44214.0
2018-09-07 11:30:00,33.61,33.69,33.59,33.69,59922.0,27.6957,27.7617,27.6793,27.7617,59922.0
2018-09-07 11:40:00,33.69,33.72,33.67,33.72,81524.0,27.7617,27.7864,27.7452,27.7864,81524.0
2018-09-07 11:50:00,33.72,33.73,33.67,33.68,54331.0,27.7864,27.7946,27.7452,27.7534,54331.0
2018-09-07 12:00:00,33.68,33.68,33.5,33.51,96478.0,27.7534,27.7534,27.6051,27.6133,96478.0
2018-09-07 12:10:00,33.51,33.57,33.5,33.53,79856.0,27.6133,27.6628,27.6051,27.6298,79856.0
2018-09-07 12:20:00,33.53,33.57,33.49,33.51,56261.0,27.6298,27.6628,27.5969,27.6133,56261.0
2018-09-07 12:30:00,33.51,33.56,33.5,33.53,55534.0,27.6133,27.6545,27.6051,27.6298,55534.0
2018-09-07 12:40:00,33.53,33.54,33.47,33.52,51424.0,27.6298,27.6381,27.5804,27.6216,51424.0
2018-09-07 12:50:00,33.52,33.55,33.51,33.54,71710.0,27.6216,27.6463,27.6133,27.6381,71710.0
2018-09-07 13:00:00,33.55,33.55,33.46,33.47,36910.0,27.6463,27.6463,27.5721,27.5804,36910.0
2018-09-07 13:10:00,33.46,33.48,33.45,33.45,26261.0,27.5721,27.5886,27.5639,27.5639,26261.0
2018-09-07 13:20:00,33.45,33.48,33.44,33.48,45560.0,27.5639,27.5886,27.5557,27.5886,45560.0
2018-09-07 13:30:00,33.48,33.5,33.44,33.44,28688.0,27.5886,27.6051,27.5557,27.5557,28688.0
2018-09-07 13:40:00,33.44,33.47,33.43,33.45,28224.0,27.5557,27.5804,27.5474,27.5639,28224.0
2018-09-07 13:50:00,33.45,33.49,33.45,33.48,52203.0,27.5639,27.5969,27.5639,27.5886,52203.0
2018-09-07 14:00:00,33.48,33.5,33.46,33.48,30110.0,27.5886,27.6051,27.5721,27.5886,30110.0
2018-09-07 14:10:00,33.49,33.56,33.49,33.53,47855.0,27.5969,27.6545,27.5969,27.6298,47855.0
2018-09-07 14:20:00,33.53,33.6,33.52,33.6,38889.0,27.6298,27.6875,27.6216,27.6875,38889.0
2018-09-07 14:30:00,33.6,33.62,33.56,33.57,67609.0,27.6875,27.704,27.6545,27.6628,67609.0
2018-09-07 14:40:00,33.56,33.6,33.55,33.58,55565.0,27.6545,27.6875,27.6463,27.671,55565.0
2018-09-07 14:50:00,33.58,33.6,33.55,33.59,45200.0,27.671,27.6875,27.6463,27.6793,45200.0
2018-09-07 15:00:00,33.59,33.6,33.54,33.55,55879.0,27.6793,27.6875,27.6381,27.6463,55879.0
2018-09-07 15:10:00,33.55,33.6,33.55,33.56,65160.0,27.6463,27.6875,27.6463,27.6545,65160.0
2018-09-07 15:20:00,33.55,33.61,33.53,33.61,95614.0,27.6463,27.6957,27.6298,27.6957,95614.0
2018-09-07 15:30:00,33.61,33.68,33.59,33.62,281497.0,27.6957,27.7534,27.6793,27.704,281497.0
2018-09-07 15:40:00,33.61,33.63,33.56,33.59,243615.0,27.6957,27.7122,27.6545,27.6793,243615.0
2018-09-07 15:50:00,33.58,33.63,33.57,33.59,364681.0,27.671,27.7122,27.6628,27.6793,364681.0
2018-09-10 09:30:00,33.75,33.81,33.71,33.77,192467.0,27.8111,27.8606,27.7781,27.8276,192467.0
2018-09-10 09:40:00,33.78,33.91,33.76,33.84,263068.0,27.8358,27.943,27.8194,27.8853,263068.0
2018-09-10 09:50:00,33.83,33.86,33.69,33.69,69746.0,27.877,27.9018,27.7617,27.7617,69746.0
2018-09-10 10:00:00,33.7,33.73,33.68,33.69,70824.0,27.7699,27.7946,27.7534,27.7617,70824.0
2018-09-10 10:10:00,33.68,33.78,33.68,33.78,53283.0,27.7534,27.8358,27.7534,27.8358,53283.0
2018-09-10 10:20:00,33.77,33.79,33.73,33.75,28535.0,27.8276,27.8441,27.7946,27.8111,28535.0
2018-09-10 10:30:00,33.75,33.77,33.72,33.77,35037.0,27.8111,27.8276,27.7864,27.8276,35037.0
2018-09-10 10:40:00,33.77,33.83,33.77,33.79,24075.0,27.8276,27.877,27.8276,27.8441,24075.0
2018-09-10 10:50:00,33.79,33.87,33.79,33.83,44762.0,27.8441,27.91,27.8441,27.877,44762.0
2018-09-10 11:00:00,33.83,33.9,33.8,33.9,47964.0,27.877,27.9347,27.8523,27.9347,47964.0
2018-09-10 11:10:00,33.91,33.94,33.89,33.91,53101.0,27.943,27.9677,27.9265,27.943,53101.0
2018-09-10 11:20:00,33.91,33.97,33.91,33.95,66235.0,27.943,27.9924,27.943,27.9759,66235.0
2018-09-10 11:30:00,33.95,34.0,33.9,33.91,117976.0,27.9759,28.0171,27.9347,27.943,117976.0
2018-09-10 11:40:00,33.9,33.96,33.89,33.95,65450.0,27.9347,27.9842,27.9265,27.9759,65450.0
2018-09-10 11:50:00,33.95,33.98,33.88,33.91,68766.0,27.9759,28.0006,27.9182,27.943,68766.0
2018-09-10 12:00:00,33.9,33.94,33.9,33.91,46430.0,27.9347,27.9677,27.9347,27.943,46430.0
2018-09-10 12:10:00,33.91,33.92,33.83,33.88,175037.0,27.943,27.9512,27.877,27.9182,175037.0
2018-09-10 12:20:00,33.88,33.89,33.84,33.86,32833.0,27.9182,27.9265,27.8853,27.9018,32833.0
2018-09-10 12:30:00,33.87,33.89,33.85,33.88,36424.0,27.91,27.9265,27.8935,27.9182,36424.0
2018-09-10 12:40:00,33.89,33.92,33.87,33.9,51711.0,27.9265,27.9512,27.91,27.9347,51711.0
2018-09-10 12:50:00,33.9,33.93,33.88,33.91,40556.0,27.9347,27.9594,27.9182,27.943,40556.0
2018-09-10 13:00:00,33.91,33.98,33.89,33.95,69881.0,27.943,28.0006,27.9265,27.9759,69881.0
2018-09-10 13:10:00,33.95,33.95,33.94,33.95,18123.0,27.9759,27.9759,27.9677,27.9759,18123.0
2018-09-10 13:20:00,33.95,33.98,33.94,33.97,42455.0,27.9759,28.0006,27.9677,27.9924,42455.0
2018-09-10 13:30:00,33.97,34.03,33.93,34.01,319255.0,27.9924,28.0418,27.9594,28.0254,319255.0
2018-09-10 13:40:00,34.0,34.0,33.88,33.9,89498.0,28.0171,28.0171,27.9182,27.9347,89498.0
2018-09-10 13:50:00,33.89,34.02,33.89,34.01,85040.0,27.9265,28.0336,27.9265,28.0254,85040.0
2018-09-10 14:00:00,34.02,34.02,33.93,33.94,65233.0,28.0336,28.0336,27.9594,27.9677,65233.0
2018-09-10 14:10:00,33.95,33.96,33.93,33.95,35840.0,27.9759,27.9842,27.9594,27.9759,35840.0
2018-09-10 14:20:00,33.95,33.99,33.93,33.97,56132.0,27.9759,28.0089,27.9594,27.9924,56132.0
2018-09-10 14:30:00,33.98,34.02,33.96,34.01,67792.0,28.0006,28.0336,27.9842,28.0254,67792.0
2018-09-10 14:40:00,34.0,34.05,33.99,34.05,57344.0,28.0171,28.0583,28.0089,28.0583,57344.0
2018-09-10 14:50:00,34.05,34.07,33.99,34.0,68553.0,28.0583,28.0748,28.0089,28.0171,68553.0
2018-09-10 15:00:00,34.0,34.03,33.99,34.0,60740.0,28.0171,28.0418,28.0089,28.0171,60740.0
2018-09-10 15:10:00,34.01,34.01,33.95,33.95,72365.0,28.0254,28.0254,27.9759,27.9759,72365.0
2018-09-10 15:20:00,33.95,34.0,33.94,33.97,85550.0,27.9759,28.0171,27.9677,27.9924,85550.0
2018-09-10 15:30:00,33.97,34.01,33.95,33.98,122889.0,27.9924,28.0254,27.9759,28.0006,122889.0
2018-09-10 15:40:00,33.98,34.02,33.97,34.01,230253.0,28.0006,28.0336,27.9924,28.0254,230253.0
2018-09-10 15:50:00,34.01,34.02,33.97,33.98,492187.0,28.0254,28.0336,27.9924,28.0006,492187.0
2018-09-11 09:30:00,33.68,33.81,33.59,33.64,209748.0,27.7534,27.8606,27.6793,27.7205,209748.0
2018-09-11 09:40:00,33.63,33.78,33.55,33.74,158746.0,27.7122,27.8358,27.6463,27.8029,158746.0
2018-09-11 09:50:00,33.75,33.75,33.6,33.66,71615.0,27.8111,27.8111,27.6875,27.7369,71615.0
2018-09-11 10:00:00,33.66,33.7,33.62,33.66,93595.0,27.7369,27.7699,27.704,27.7369,93595.0
2018-09-11 10:10:00,33.65,33.76,33.65,33.75,104141.0,27.7287,27.8194,27.7287,27.8111,104141.0
2018-09-11 10:20:00,33.75,33.77,33.7,33.76,84502.0,27.8111,27.8276,27.7699,27.8194,84502.0
2018-09-11 10:30:00,33.76,33.76,33.65,33.7,74042.0,27.8194,27.8194,27.7287,27.7699,74042.0
2018-09-11 10:40:00,33.7,33.71,33.65,33.69,55928.0,27.7699,27.7781,27.7287,27.7617,55928.0
2018-09-11 10:50:00,33.7,33.7,33.62,33.62,67824.0,27.7699,27.7699,27.704,27.704,67824.0
2018-09-11 11:00:00,33.63,33.7,33.63,33.68,55909.0,27.7122,27.7699,27.7122,27.7534,55909.0
2018-09-11 11:10:00,33.68,33.72,33.67,33.7,75794.0,27.7534,27.7864,27.7452,27.7699,75794.0
2018-09-11 11:20:00,33.7,33.76,33.7,33.73,53940.0,27.7699,27.8194,27.7699,27.7946,53940.0
2018-09-11 11:30:00,33.73,33.74,33.7,33.7,42420.0,27.7946,27.8029,27.7699,27.7699,42420.0
2018-09-11 11:40:00,33.7,33.76,33.7,33.76,47479.0,27.7699,27.8194,27.7699,27.8194,47479.0
2018-09-11 11:50:00,33.76,33.85,33.76,33.84,68727.0,27.8194,27.8935,27.8194,27.8853,68727.0
2018-09-11 12:00:00,33.84,33.85,33.78,33.82,89566.0,27.8853,27.8935,27.8358,27.8688,89566.0
2018-09-11 12:10:00,33.82,33.83,33.77,33.77,33802.0,27.8688,27.877,27.8276,27.8276,33802.0
2018-09-11 12:20:00,33.77,33.78,33.73,33.74,42430.0,27.8276,27.8358,27.7946,27.8029,42430.0
2018-09-11 12:30:00,33.74,33.74,33.7,33.72,48664.0,27.8029,27.8029,27.7699,27.7864,48664.0
2018-09-11 12:40:00,33.71,33.72,33.67,33.67,29515.0,27.7781,27.7864,27.7452,27.7452,29515.0
2018-09-11 12:50:00,33.67,33.73,33.67,33.73,46848.0,27.7452,27.7946,27.7452,27.7946,46848.0
2018-09-11 13:00:00,33.74,33.75,33.71,33.71,40055.0,27.8029,27.8111,27.7781,27.7781,40055.0
2018-09-11 13:10:00,33.71,33.71,33.67,33.7,64883.0,27.7781,27.7781,27.7452,27.7699,64883.0
2018-09-11 13:20:00,33.7,33.71,33.67,33.7,46113.0,27.7699,27.7781,27.7452,27.7699,46113.0
2018-09-11 13:30:00,33.7,33.71,33.67,33.69,40602.0,27.7699,27.7781,27.7452,27.7617,40602.0
2018-09-11 13:40:00,33.69,33.69,33.61,33.62,40073.0,27.7617,27.7617,27.6957,27.704,40073.0
2018-09-11 13:50:00,33.62,33.63,33.58,33.59,164141.0,27.704,27.7122,27.671,27.6793,164141.0
2018-09-11 14:00:00,33.58,33.59,33.56,33.58,49513.0,27.671,27.6793,27.6545,27.671,49513.0
2018-09-11 14:10:00,33.58,33.59,33.56,33.56,59568.0,27.671,27.6793,27.6545,27.6545,59568.0
2018-09-11 14:20:00,33.56,33.57,33.54,33.54,54397.0,27.6545,27.6628,27.6381,27.6381,54397.0
2018-09-11 14:30:00,33.54,33.57,33.52,33.52,70450.0,27.6381,27.6628,27.6216,27.6216,70450.0
2018-09-11 14:40:00,33.52,33.53,33.5,33.51,85823.0,27.6216,27.6298,27.6051,27.6133,85823.0
2018-09-11 14:50:00,33.5,33.53,33.49,33.51,78551.0,27.6051,27.6298,27.5969,27.6133,78551.0
2018-09-11 15:00:00,33.51,33.58,33.51,33.57,93068.0,27.6133,27.671,27.6133,27.6628,93068.0
2018-09-11 15:10:00,33.58,33.59,33.56,33.57,48702.0,27.671,27.6793,27.6545,27.6628,48702.0
2018-09-11 15:20:00,33.56,33.57,33.52,33.53,68891.0,27.6545,27.6628,27.6216,27.6298,68891.0
2018-09-11 15:30:00,33.53,33.59,33.51,33.58,149970.0,27.6298,27.6793,27.6133,27.671,149970.0
2018-09-11 15:40:00,33.57,33.59,33.51,33.52,115537.0,27.6628,27.6793,27.6133,27.6216,115537.0
2018-09-11 15:50:00,33.52,33.59,33.51,33.56,338031.0,27.6216,27.6793,27.6133,27.6545,338031.0
2018-09-12 09:30:00,33.47,33.56,33.4,33.53,87595.0,27.5804,27.6545,27.5227,27.6298,87595.0
2018-09-12 09:40:00,33.55,33.56,33.5,33.53,44125.0,27.6463,27.6545,27.6051,27.6298,44125.0
2018-09-12 09:50:00,33.52,33.53,33.45,33.47,71295.0,27.6216,27.6298,27.5639,27.5804,71295.0
2018-09-12 10:00:00,33.47,33.55,33.46,33.5,53782.0,27.5804,27.6463,27.5721,27.6051,53782.0
2018-09-12 10:10:00,33.5,33.52,33.44,33.51,58043.0,27.6051,27.6216,27.5557,27.6133,58043.0
2018-09-12 10:20:00,33.5,33.53,33.48,33.53,42009.0,27.6051,27.6298,27.5886,27.6298,42009.0
2018-09-12 10:30:00,33.52,33.54,33.43,33.5,75500.0,27.6216,27.6381,27.5474,27.6051,75500.0
2018-09-12 10:40:00,33.5,33.5,33.42,33.42,41562.0,27.6051,27.6051,27.5392,27.5392,41562.0
2018-09-12 10:50:00,33.43,33.48,33.42,33.43,38699.0,27.5474,27.5886,27.5392,27.5474,38699.0
2018-09-12 11:00:00,33.43,33.55,33.41,33.54,86844.0,27.5474,27.6463,27.5309,27.6381,86844.0
2018-09-12 11:10:00,33.54,33.72,33.52,33.71,98916.0,27.6381,27.7864,27.6216,27.7781,98916.0
2018-09-12 11:20:00,33.72,33.74,33.71,33.73,44722.0,27.7864,27.8029,27.7781,27.7946,44722.0
2018-09-12 11:30:00,33.74,33.84,33.74,33.77,92299.0,27.8029,27.8853,27.8029,27.8276,92299.0
2018-09-12 11:40:00,33.77,33.78,33.72,33.74,46684.0,27.8276,27.8358,27.7864,27.8029,46684.0
2018-09-12 11:50:00,33.74,33.75,33.68,33.7,75442.0,27.8029,27.8111,27.7534,27.7699,75442.0
2018-09-12 12:00:00,33.7,33.85,33.7,33.81,100293.0,27.7699,27.8935,27.7699,27.8606,100293.0
2018-09-12 12:10:00,33.8,33.89,33.79,33.88,63377.0,27.8523,27.9265,27.8441,27.9182,63377.0
2018-09-12 12:20:00,33.89,34.09,33.88,33.99,315686.0,27.9265,28.0913,27.9182,28.0089,315686.0
2018-09-12 12:30:00,33.99,33.99,33.94,33.96,81155.0,28.0089,28.0089,27.9677,27.9842,81155.0
2018-09-12 12:40:00,33.96,33.98,33.93,33.98,39027.0,27.9842,28.0006,27.9594,28.0006,39027.0
2018-09-12 12:50:00,33.98,34.02,33.97,34.02,51315.0,28.0006,28.0336,27.9924,28.0336,51315.0
2018-09-12 13:00:00,34.02,34.07,34.01,34.04,62526.0,28.0336,28.0748,28.0254,28.0501,62526.0
2018-09-12 13:10:00,34.04,34.06,34.03,34.05,47261.0,28.0501,28.0666,28.0418,28.0583,47261.0
2018-09-12 13:20:00,34.05,34.1,34.02,34.03,66007.0,28.0583,28.0995,28.0336,28.0418,66007.0
2018-09-12 13:30:00,34.03,34.11,33.99,34.01,166440.0,28.0418,28.1078,28.0089,28.0254,166440.0
2018-09-12 13:40:00,34.01,34.02,33.95,33.96,40365.0,28.0254,28.0336,27.9759,27.9842,40365.0
2018-09-12 13:50:00,33.95,33.98,33.9,33.91,54602.0,27.9759,28.0006,27.9347,27.943,54602.0
2018-09-12 14:00:00,33.91,33.95,33.9,33.92,35496.0,27.943,27.9759,27.9347,27.9512,35496.0
2018-09-12 14:10:00,33.91,33.94,33.89,33.93,49757.0,27.943,27.9677,27.9265,27.9594,49757.0
2018-09-12 14:20:00,33.94,33.97,33.93,33.96,60282.0,27.9677,27.9924,27.9594,27.9842,60282.0
2018-09-12 14:30:00,33.97,33.99,33.93,33.95,45891.0,27.9924,28.0089,27.9594,27.9759,45891.0
2018-09-12 14:40:00,33.94,33.95,33.88,33.93,47899.0,27.9677,27.9759,27.9182,27.9594,47899.0
2018-09-12 14:50:00,33.93,33.96,33.89,33.9,49405.0,27.9594,27.9842,27.9265,27.9347,49405.0
2018-09-12 15:00:00,33.9,33.94,33.88,33.94,66509.0,27.9347,27.9677,27.9182,27.9677,66509.0
2018-09-12 15:10:00,33.94,34.03,33.93,34.03,98922.0,27.9677,28.0418,27.9594,28.0418,98922.0
2018-09-12 15:20:00,34.03,34.1,34.03,34.09,179195.0,28.0418,28.0995,28.0418,28.0913,179195.0
2018-09-12 15:30:00,34.09,34.15,34.09,34.11,195294.0,28.0913,28.1407,28.0913,28.1078,195294.0
2018-09-12 15:40:00,34.11,34.13,34.0,34.02,183524.0,28.1078,28.1242,28.0171,28.0336,183524.0
2018-09-12 15:50:00,34.02,34.04,34.0,34.01,198836.0,28.0336,28.0501,28.0171,28.0254,198836.0
2018-09-13 09:30:00,34.01,34.56,34.01,34.44,435204.0,28.0254,28.4786,28.0254,28.3797,435204.0
2018-09-13 09:40:00,34.45,34.46,34.29,34.39,169163.0,28.3879,28.3962,28.2561,28.3385,169163.0
2018-09-13 09:50:00,34.38,34.6,34.35,34.6,154966.0,28.3303,28.5115,28.3055,28.5115,154966.0
2018-09-13 10:00:00,34.6,34.78,34.57,34.74,403000.0,28.5115,28.6599,28.4868,28.6269,403000.0
2018-09-13 10:10:00,34.74,34.87,34.64,34.66,494175.0,28.6269,28.734,28.5445,28.561,494175.0
2018-09-13 10:20:00,34.66,34.68,34.56,34.64,261945.0,28.561,28.5775,28.4786,28.5445,261945.0
2018-09-13 10:30:00,34.63,34.73,34.63,34.7,146452.0,28.5363,28.6187,28.5363,28.5939,146452.0
2018-09-13 10:40:00,34.7,34.71,34.59,34.69,88174.0,28.5939,28.6022,28.5033,28.5857,88174.0
2018-09-13 10:50:00,34.68,34.77,34.66,34.76,144204.0,28.5775,28.6516,28.561,28.6434,144204.0
2018-09-13 11:00:00,34.76,34.89,34.67,34.89,217875.0,28.6434,28.7505,28.5692,28.7505,217875.0
2018-09-13 11:10:00,34.89,34.89,34.79,34.82,132554.0,28.7505,28.7505,28.6681,28.6928,132554.0
2018-09-13 11:20:00,34.81,34.84,34.75,34.77,136317.0,28.6846,28.7093,28.6351,28.6516,136317.0
2018-09-13 11:30:00,34.78,34.85,34.76,34.84,175378.0,28.6599,28.7175,28.6434,28.7093,175378.0
2018-09-13 11:40:00,34.83,34.87,34.8,34.87,114213.0,28.7011,28.734,28.6763,28.734,114213.0
2018-09-13 11:50:00,34.87,34.9,34.84,34.87,100036.0,28.734,28.7587,28.7093,28.734,100036.0
2018-09-13 12:00:00,34.86,34.9,34.85,34.87,82538.0,28.7258,28.7587,28.7175,28.734,82538.0
2018-09-13 12:10:00,34.87,34.89,34.84,34.86,76580.0,28.734,28.7505,28.7093,28.7258,76580.0
2018-09-13 12:20:00,34.86,34.93,34.85,34.9,174909.0,28.7258,28.7835,28.7175,28.7587,174909.0
2018-09-13 12:30:00,34.9,34.92,34.87,34.9,80803.0,28.7587,28.7752,28.734,28.7587,80803.0
2018-09-13 12:40:00,34.91,34.96,34.89,34.96,252500.0,28.767,28.8082,28.7505,28.8082,252500.0
2018-09-13 12:50:00,34.95,34.96,34.88,34.9,165339.0,28.7999,28.8082,28.7423,28.7587,165339.0
2018-09-13 13:00:00,34.9,34.93,34.86,34.87,119290.0,28.7587,28.7835,28.7258,28.734,119290.0
2018-09-13 13:10:00,34.87,34.87,34.8,34.87,86737.0,28.734,28.734,28.6763,28.734,86737.0
2018-09-13 13:20:00,34.87,34.91,34.86,34.9,216141.0,28.734,28.767,28.7258,28.7587,216141.0
2018-09-13 13:30:00,34.89,34.94,34.86,34.94,128161.0,28.7505,28.7917,28.7258,28.7917,128161.0
2018-09-13 13:40:00,34.93,34.94,34.86,34.87,126938.0,28.7835,28.7917,28.7258,28.734,126938.0
2018-09-13 13:50:00,34.86,34.95,34.85,34.93,172310.0,28.7258,28.7999,28.7175,28.7835,172310.0
2018-09-13 14:00:00,34.93,34.93,34.84,34.93,77637.0,28.7835,28.7835,28.7093,28.7835,77637.0
2018-09-13 14:10:00,34.93,34.93,34.83,34.86,92352.0,28.7835,28.7835,28.7011,28.7258,92352.0
2018-09-13 14:20:00,34.85,34.93,34.85,34.91,86811.0,28.7175,28.7835,28.7175,28.767,86811.0
2018-09-13 14:30:00,34.91,34.99,34.91,34.98,221679.0,28.767,28.8329,28.767,28.8247,221679.0
2018-09-13 14:40:00,34.98,35.08,34.98,35.02,521937.0,28.8247,28.9071,28.8247,28.8576,521937.0
2018-09-13 14:50:00,35.03,35.03,34.9,35.0,283790.0,28.8659,28.8659,28.7587,28.8412,283790.0
2018-09-13 15:00:00,35.01,35.04,34.97,35.0,179178.0,28.8494,28.8741,28.8164,28.8412,179178.0
2018-09-13 15:10:00,34.99,35.03,34.99,35.02,208769.0,28.8329,28.8659,28.8329,28.8576,208769.0
2018-09-13 15:20:00,35.02,35.04,34.98,35.02,173864.0,28.8576,28.8741,28.8247,28.8576,173864.0
2018-09-13 15:30:00,35.01,35.08,35.0,35.0,374240.0,28.8494,28.9071,28.8412,28.8412,374240.0
2018-09-13 15:40:00,35.0,35.04,34.94,35.04,386023.0,28.8412,28.8741,28.7917,28.8741,386023.0
2018-09-13 15:50:00,35.04,35.1,35.02,35.07,849926.0,28.8741,28.9236,28.8576,28.8988,849926.0
2018-09-14 09:30:00,35.6,35.83,35.34,35.8,796015.0,29.3356,29.5251,29.1213,29.5004,796015.0
2018-09-14 09:40:00,35.8,36.0,35.66,35.77,342281.0,29.5004,29.6652,29.385,29.4757,342281.0
2018-09-14 09:50:00,35.76,35.93,35.63,35.65,334298.0,29.4674,29.6075,29.3603,29.3768,334298.0
2018-09-14 10:00:00,35.64,35.73,35.61,35.61,212142.0,29.3685,29.4427,29.3438,29.3438,212142.0
2018-09-14 10:10:00,35.62,35.7,35.61,35.64,163040.0,29.3521,29.418,29.3438,29.3685,163040.0
2018-09-14 10:20:00,35.64,35.73,35.62,35.71,164308.0,29.3685,29.4427,29.3521,29.4262,164308.0
2018-09-14 10:30:00,35.71,35.75,35.43,35.43,523512.0,29.4262,29.4592,29.1955,29.1955,523512.0
2018-09-14 10:40:00,35.42,35.51,35.32,35.45,378100.0,29.1872,29.2614,29.1048,29.212,378100.0
2018-09-14 10:50:00,35.45,35.45,35.28,35.28,103191.0,29.212,29.212,29.0719,29.0719,103191.0
2018-09-14 11:00:00,35.29,35.39,35.28,35.32,117290.0,29.0801,29.1625,29.0719,29.1048,117290.0
2018-09-14 11:10:00,35.33,35.33,35.25,35.27,82906.0,29.1131,29.1131,29.0472,29.0636,82906.0
2018-09-14 11:20:00,35.27,35.29,35.21,35.22,98719.0,29.0636,29.0801,29.0142,29.0224,98719.0
2018-09-14 11:30:00,35.23,35.3,35.22,35.27,108322.0,29.0307,29.0884,29.0224,29.0636,108322.0
2018-09-14 11:40:00,35.27,35.39,35.24,35.34,97788.0,29.0636,29.1625,29.0389,29.1213,97788.0
2018-09-14 11:50:00,35.33,35.39,35.31,35.36,202195.0,29.1131,29.1625,29.0966,29.1378,202195.0
2018-09-14 12:00:00,35.35,35.36,35.22,35.28,140471.0,29.1296,29.1378,29.0224,29.0719,140471.0
2018-09-14 12:10:00,35.29,35.32,35.26,35.27,61483.0,29.0801,29.1048,29.0554,29.0636,61483.0
2018-09-14 12:20:00,35.27,35.32,35.24,35.3,59295.0,29.0636,29.1048,29.0389,29.0884,59295.0
2018-09-14 12:30:00,35.3,35.33,35.29,35.31,54143.0,29.0884,29.1131,29.0801,29.0966,54143.0
2018-09-14 12:40:00,35.31,35.36,35.3,35.34,56166.0,29.0966,29.1378,29.0884,29.1213,56166.0
2018-09-14 12:50:00,35.34,35.35,35.31,35.33,57145.0,29.1213,29.1296,29.0966,29.1131,57145.0
2018-09-14 13:00:00,35.32,35.34,35.27,35.29,60970.0,29.1048,29.1213,29.0636,29.0801,60970.0
2018-09-14 13:10:00,35.28,35.31,35.25,35.27,43040.0,29.0719,29.0966,29.0472,29.0636,43040.0
2018-09-14 13:20:00,35.27,35.34,35.27,35.33,62493.0,29.0636,29.1213,29.0636,29.1131,62493.0
2018-09-14 13:30:00,35.33,35.37,35.33,35.36,45121.0,29.1131,29.146,29.1131,29.1378,45121.0
2018-09-14 13:40:00,35.36,35.37,35.32,35.32,50342.0,29.1378,29.146,29.1048,29.1048,50342.0
2018-09-14 13:50:00,35.32,35.36,35.32,35.35,53672.0,29.1048,29.1378,29.1048,29.1296,53672.0
2018-09-14 14:00:00,35.35,35.38,35.32,35.35,51738.0,29.1296,29.1543,29.1048,29.1296,51738.0
2018-09-14 14:10:00,35.34,35.35,35.27,35.27,62171.0,29.1213,29.1296,29.0636,29.0636,62171.0
2018-09-14 14:20:00,35.28,35.28,35.23,35.26,43341.0,29.0719,29.0719,29.0307,29.0554,43341.0
2018-09-14 14:30:00,35.26,35.29,35.26,35.28,42404.0,29.0554,29.0801,29.0554,29.0719,42404.0
2018-09-14 14:40:00,35.29,35.29,35.25,35.28,44717.0,29.0801,29.0801,29.0472,29.0719,44717.0
2018-09-14 14:50:00,35.28,35.29,35.21,35.23,78374.0,29.0719,29.0801,29.0142,29.0307,78374.0
2018-09-14 15:00:00,35.23,35.24,35.21,35.23,67474.0,29.0307,29.0389,29.0142,29.0307,67474.0
2018-09-14 15:10:00,35.23,35.26,35.22,35.25,72492.0,29.0307,29.0554,29.0224,29.0472,72492.0
2018-09-14 15:20:00,35.25,35.25,35.2,35.22,84434.0,29.0472,29.0472,29.006,29.0224,84434.0
2018-09-14 15:30:00,35.22,35.3,35.19,35.27,205588.0,29.0224,29.0884,28.9977,29.0636,205588.0
2018-09-14 15:40:00,35.27,35.29,35.24,35.29,173980.0,29.0636,29.0801,29.0389,29.0801,173980.0
2018-09-14 15:50:00,35.29,35.31,35.27,35.28,418046.0,29.0801,29.0966,29.0636,29.0719,418046.0
2018-09-17 09:30:00,35.27,35.54,35.14,35.47,302320.0,29.0636,29.2861,28.9565,29.2284,302320.0
2018-09-17 09:40:00,35.46,35.53,35.32,35.49,146127.0,29.2202,29.2779,29.1048,29.2449,146127.0
2018-09-17 09:50:00,35.49,35.52,35.43,35.48,87461.0,29.2449,29.2696,29.1955,29.2367,87461.0
2018-09-17 10:00:00,35.49,35.5,35.39,35.42,101822.0,29.2449,29.2532,29.1625,29.1872,101822.0
2018-09-17 10:10:00,35.42,35.49,35.31,35.32,94255.0,29.1872,29.2449,29.0966,29.1048,94255.0
2018-09-17 10:20:00,35.31,35.38,35.28,35.36,70268.0,29.0966,29.1543,29.0719,29.1378,70268.0
2018-09-17 10:30:00,35.36,35.41,35.33,35.37,95447.0,29.1378,29.179,29.1131,29.146,95447.0
2018-09-17 10:40:00,35.37,35.43,35.34,35.35,63984.0,29.146,29.1955,29.1213,29.1296,63984.0
2018-09-17 10:50:00,35.35,35.38,35.32,35.35,57576.0,29.1296,29.1543,29.1048,29.1296,57576.0
2018-09-17 11:00:00,35.36,35.42,35.35,35.41,44753.0,29.1378,29.1872,29.1296,29.179,44753.0
2018-09-17 11:10:00,35.42,35.45,35.37,35.41,72758.0,29.1872,29.212,29.146,29.179,72758.0
2018-09-17 11:20:00,35.4,35.43,35.37,35.4,39712.0,29.1708,29.1955,29.146,29.1708,39712.0
2018-09-17 11:30:00,35.4,35.43,35.38,35.39,33574.0,29.1708,29.1955,29.1543,29.1625,33574.0
2018-09-17 11:40:00,35.38,35.4,35.36,35.38,44728.0,29.1543,29.1708,29.1378,29.1543,44728.0
2018-09-17 11:50:00,35.39,35.42,35.38,35.38,33194.0,29.1625,29.1872,29.1543,29.1543,33194.0
2018-09-17 12:00:00,35.39,35.41,35.36,35.39,49820.0,29.1625,29.179,29.1378,29.1625,49820.0
2018-09-17 12:10:00,35.39,35.39,35.35,35.36,81945.0,29.1625,29.1625,29.1296,29.1378,81945.0
2018-09-17 12:20:00,35.37,35.41,35.36,35.39,39704.0,29.146,29.179,29.1378,29.1625,39704.0
2018-09-17 12:30:00,35.39,35.39,35.36,35.38,26383.0,29.1625,29.1625,29.1378,29.1543,26383.0
2018-09-17 12:40:00,35.38,35.4,35.35,35.39,36812.0,29.1543,29.1708,29.1296,29.1625,36812.0
2018-09-17 12:50:00,35.39,35.41,35.33,35.35,39586.0,29.1625,29.179,29.1131,29.1296,39586.0
2018-09-17 13:00:00,35.36,35.37,35.34,35.36,41454.0,29.1378,29.146,29.1213,29.1378,41454.0
2018-09-17 13:10:00,35.36,35.36,35.3,35.33,41198.0,29.1378,29.1378,29.0884,29.1131,41198.0
2018-09-17 13:20:00,35.33,35.36,35.32,35.33,31753.0,29.1131,29.1378,29.1048,29.1131,31753.0
2018-09-17 13:30:00,35.33,35.33,35.29,35.31,37258.0,29.1131,29.1131,29.0801,29.0966,37258.0
2018-09-17 13:40:00,35.31,35.34,35.3,35.33,37447.0,29.0966,29.1213,29.0884,29.1131,37447.0
2018-09-17 13:50:00,35.33,35.38,35.32,35.37,27167.0,29.1131,29.1543,29.1048,29.146,27167.0
2018-09-17 14:00:00,35.36,35.38,35.34,35.36,45234.0,29.1378,29.1543,29.1213,29.1378,45234.0
2018-09-17 14:10:00,35.36,35.37,35.34,35.36,44880.0,29.1378,29.146,29.1213,29.1378,44880.0
2018-09-17 14:20:00,35.36,35.41,35.36,35.38,37047.0,29.1378,29.179,29.1378,29.1543,37047.0
2018-09-17 14:30:00,35.38,35.4,35.36,35.39,36679.0,29.1543,29.1708,29.1378,29.1625,36679.0
2018-09-17 14:40:00,35.39,35.39,35.35,35.37,39113.0,29.1625,29.1625,29.1296,29.146,39113.0
2018-09-17 14:50:00,35.37,35.37,35.3,35.32,70609.0,29.146,29.146,29.0884,29.1048,70609.0
2018-09-17 15:00:00,35.32,35.33,35.26,35.27,78219.0,29.1048,29.1131,29.0554,29.0636,78219.0
2018-09-17 15:10:00,35.27,35.28,35.24,35.25,111468.0,29.0636,29.0719,29.0389,29.0472,111468.0
2018-09-17 15:20:00,35.24,35.25,35.18,35.22,112042.0,29.0389,29.0472,28.9895,29.0224,112042.0
2018-09-17 15:30:00,35.22,35.24,35.16,35.17,135283.0,29.0224,29.0389,28.973,28.9812,135283.0
2018-09-17 15:40:00,35.16,35.18,35.14,35.16,219422.0,28.973,28.9895,28.9565,28.973,219422.0
2018-09-17 15:50:00,35.16,35.19,35.13,35.19,314574.0,28.973,28.9977,28.9483,28.9977,314574.0
2018-09-18 09:30:00,35.33,35.47,35.29,35.33,118108.0,29.1131,29.2284,29.0801,29.1131,118108.0
2018-09-18 09:40:00,35.33,35.37,35.09,35.13,104535.0,29.1131,29.146,28.9153,28.9483,104535.0
2018-09-18 09:50:00,35.12,35.26,35.1,35.23,127538.0,28.94,29.0554,28.9236,29.0307,127538.0
2018-09-18 10:00:00,35.23,35.24,35.09,35.12,100310.0,29.0307,29.0389,28.9153,28.94,100310.0
2018-09-18 10:10:00,35.13,35.23,35.09,35.2,107961.0,28.9483,29.0307,28.9153,29.006,107961.0
2018-09-18 10:20:00,35.2,35.23,35.14,35.14,86856.0,29.006,29.0307,28.9565,28.9565,86856.0
2018-09-18 10:30:00,35.14,35.21,35.08,35.19,83299.0,28.9565,29.0142,28.9071,28.9977,83299.0
2018-09-18 10:40:00,35.18,35.24,35.16,35.21,63314.0,28.9895,29.0389,28.973,29.0142,63314.0
2018-09-18 10:50:00,35.2,35.29,35.19,35.29,55161.0,29.006,29.0801,28.9977,29.0801,55161.0
2018-09-18 11:00:00,35.29,35.32,35.25,35.26,67214.0,29.0801,29.1048,29.0472,29.0554,67214.0
2018-09-18 11:10:00,35.27,35.28,35.22,35.23,65145.0,29.0636,29.0719,29.0224,29.0307,65145.0
2018-09-18 11:20:00,35.24,35.24,35.07,35.13,260842.0,29.0389,29.0389,28.8988,28.9483,260842.0
2018-09-18 11:30:00,35.13,35.19,35.11,35.19,130575.0,28.9483,28.9977,28.9318,28.9977,130575.0
2018-09-18 11:40:00,35.19,35.24,35.18,35.23,143212.0,28.9977,29.0389,28.9895,29.0307,143212.0
2018-09-18 11:50:00,35.23,35.24,35.17,35.18,200544.0,29.0307,29.0389,28.9812,28.9895,200544.0
2018-09-18 12:00:00,35.19,35.24,35.18,35.2,257460.0,28.9977,29.0389,28.9895,29.006,257460.0
2018-09-18 12:10:00,35.19,35.27,35.18,35.21,117711.0,28.9977,29.0636,28.9895,29.0142,117711.0
2018-09-18 12:20:00,35.21,35.22,35.16,35.18,47400.0,29.0142,29.0224,28.973,28.9895,47400.0
2018-09-18 12:30:00,35.18,35.22,35.17,35.21,85743.0,28.9895,29.0224,28.9812,29.0142,85743.0
2018-09-18 12:40:00,35.21,35.22,35.16,35.17,41119.0,29.0142,29.0224,28.973,28.9812,41119.0
2018-09-18 12:50:00,35.18,35.21,35.17,35.18,193511.0,28.9895,29.0142,28.9812,28.9895,193511.0
2018-09-18 13:00:00,35.19,35.19,35.16,35.18,66986.0,28.9977,28.9977,28.973,28.9895,66986.0
2018-09-18 13:10:00,35.18,35.2,35.15,35.17,64111.0,28.9895,29.006,28.9648,28.9812,64111.0
2018-09-18 13:20:00,35.18,35.18,35.1,35.12,130290.0,28.9895,28.9895,28.9236,28.94,130290.0
2018-09-18 13:30:00,35.11,35.18,35.11,35.16,74280.0,28.9318,28.9895,28.9318,28.973,74280.0
2018-09-18 13:40:00,35.17,35.21,35.15,35.2,152392.0,28.9812,29.0142,28.9648,29.006,152392.0
2018-09-18 13:50:00,35.19,35.23,35.17,35.17,142448.0,28.9977,29.0307,28.9812,28.9812,142448.0
2018-09-18 14:00:00,35.18,35.2,35.15,35.19,81642.0,28.9895,29.006,28.9648,28.9977,81642.0
2018-09-18 14:10:00,35.17,35.28,35.15,35.27,267637.0,28.9812,29.0719,28.9648,29.0636,267637.0
2018-09-18 14:20:00,35.27,35.38,35.26,35.38,207074.0,29.0636,29.1543,29.0554,29.1543,207074.0
2018-09-18 14:30:00,35.38,35.38,35.29,35.34,63204.0,29.1543,29.1543,29.0801,29.1213,63204.0
2018-09-18 14:40:00,35.34,35.36,35.3,35.3,56124.0,29.1213,29.1378,29.0884,29.0884,56124.0
2018-09-18 14:50:00,35.3,35.3,35.25,35.28,71115.0,29.0884,29.0884,29.0472,29.0719,71115.0
2018-09-18 15:00:00,35.28,35.29,35.26,35.26,47599.0,29.0719,29.0801,29.0554,29.0554,47599.0
2018-09-18 15:10:00,35.27,35.3,35.25,35.27,70603.0,29.0636,29.0884,29.0472,29.0636,70603.0
2018-09-18 15:20:00,35.28,35.32,35.27,35.29,48493.0,29.0719,29.1048,29.0636,29.0801,48493.0
2018-09-18 15:30:00,35.29,35.31,35.25,35.29,112617.0,29.0801,29.0966,29.0472,29.0801,112617.0
2018-09-18 15:40:00,35.3,35.32,35.26,35.27,104040.0,29.0884,29.1048,29.0554,29.0636,104040.0
2018-09-18 15:50:00,35.26,35.3,35.26,35.27,265882.0,29.0554,29.0884,29.0554,29.0636,265882.0
2018-09-19 09:30:00,35.3,35.33,35.0,35.13,85570.0,29.0884,29.1131,28.8412,28.9483,85570.0
2018-09-19 09:40:00,35.14,35.19,35.08,35.16,76008.0,28.9565,28.9977,28.9071,28.973,76008.0
2018-09-19 09:50:00,35.16,35.17,35.07,35.11,103456.0,28.973,28.9812,28.8988,28.9318,103456.0
2018-09-19 10:00:00,35.12,35.21,35.12,35.2,58190.0,28.94,29.0142,28.94,29.006,58190.0
2018-09-19 10:10:00,35.19,35.24,35.17,35.2,55338.0,28.9977,29.0389,28.9812,29.006,55338.0
2018-09-19 10:20:00,35.2,35.29,35.19,35.24,92681.0,29.006,29.0801,28.9977,29.0389,92681.0
2018-09-19 10:30:00,35.24,35.29,35.23,35.27,48558.0,29.0389,29.0801,29.0307,29.0636,48558.0
2018-09-19 10:40:00,35.28,35.32,35.26,35.3,33772.0,29.0719,29.1048,29.0554,29.0884,33772.0
2018-09-19 10:50:00,35.3,35.32,35.25,35.25,54968.0,29.0884,29.1048,29.0472,29.0472,54968.0
2018-09-19 11:00:00,35.25,35.41,35.25,35.4,72194.0,29.0472,29.179,29.0472,29.1708,72194.0
2018-09-19 11:10:00,35.4,35.41,35.3,35.32,53533.0,29.1708,29.179,29.0884,29.1048,53533.0
2018-09-19 11:20:00,35.32,35.35,35.27,35.29,47333.0,29.1048,29.1296,29.0636,29.0801,47333.0
2018-09-19 11:30:00,35.29,35.32,35.27,35.31,33698.0,29.0801,29.1048,29.0636,29.0966,33698.0
2018-09-19 11:40:00,35.31,35.32,35.26,35.29,33087.0,29.0966,29.1048,29.0554,29.0801,33087.0
2018-09-19 11:50:00,35.29,35.3,35.26,35.29,24302.0,29.0801,29.0884,29.0554,29.0801,24302.0
2018-09-19 12:00:00,35.29,35.31,35.27,35.27,38181.0,29.0801,29.0966,29.0636,29.0636,38181.0
2018-09-19 12:10:00,35.27,35.3,35.25,35.27,25261.0,29.0636,29.0884,29.0472,29.0636,25261.0
2018-09-19 12:20:00,35.28,35.3,35.26,35.29,58098.0,29.0719,29.0884,29.0554,29.0801,58098.0
2018-09-19 12:30:00,35.29,35.3,35.22,35.23,32220.0,29.0801,29.0884,29.0224,29.0307,32220.0
2018-09-19 12:40:00,35.22,35.24,35.2,35.24,29441.0,29.0224,29.0389,29.006,29.0389,29441.0
2018-09-19 12:50:00,35.24,35.27,35.24,35.26,31827.0,29.0389,29.0636,29.0389,29.0554,31827.0
2018-09-19 13:00:00,35.26,35.26,35.2,35.2,39146.0,29.0554,29.0554,29.006,29.006,39146.0
2018-09-19 13:10:00,35.21,35.24,35.17,35.21,47884.0,29.0142,29.0389,28.9812,29.0142,47884.0
2018-09-19 13:20:00,35.21,35.24,35.21,35.22,20576.0,29.0142,29.0389,29.0142,29.0224,20576.0
2018-09-19 13:30:00,35.22,35.26,35.21,35.26,24057.0,29.0224,29.0554,29.0142,29.0554,24057.0
2018-09-19 13:40:00,35.26,35.27,35.24,35.26,29171.0,29.0554,29.0636,29.0389,29.0554,29171.0
2018-09-19 13:50:00,35.26,35.27,35.22,35.24,35687.0,29.0554,29.0636,29.0224,29.0389,35687.0
2018-09-19 14:00:00,35.23,35.26,35.23,35.26,32016.0,29.0307,29.0554,29.0307,29.0554,32016.0
2018-09-19 14:10:00,35.26,35.31,35.25,35.3,47873.0,29.0554,29.0966,29.0472,29.0884,47873.0
2018-09-19 14:20:00,35.3,35.3,35.24,35.24,23900.0,29.0884,29.0884,29.0389,29.0389,23900.0
2018-09-19 14:30:00,35.25,35.28,35.24,35.27,20455.0,29.0472,29.0719,29.0389,29.0636,20455.0
2018-09-19 14:40:00,35.27,35.27,35.22,35.26,58968.0,29.0636,29.0636,29.0224,29.0554,58968.0
2018-09-19 14:50:00,35.27,35.28,35.23,35.25,124439.0,29.0636,29.0719,29.0307,29.0472,124439.0
2018-09-19 15:00:00,35.26,35.28,35.24,35.24,51288.0,29.0554,29.0719,29.0389,29.0389,51288.0
2018-09-19 15:10:00,35.24,35.27,35.22,35.23,64794.0,29.0389,29.0636,29.0224,29.0307,64794.0
2018-09-19 15:20:00,35.23,35.26,35.22,35.24,55974.0,29.0307,29.0554,29.0224,29.0389,55974.0
2018-09-19 15:30:00,35.24,35.26,35.23,35.26,66267.0,29.0389,29.0554,29.0307,29.0554,66267.0
2018-09-19 15:40:00,35.25,35.28,35.23,35.26,79164.0,29.0472,29.0719,29.0307,29.0554,79164.0
2018-09-19 15:50:00,35.26,35.29,35.25,35.26,225075.0,29.0554,29.0801,29.0472,29.0554,225075.0
2018-09-20 09:30:00,35.44,35.62,35.35,35.6,214896.0,29.2037,29.3521,29.1296,29.3356,214896.0
2018-09-20 09:40:00,35.6,35.63,35.51,35.55,269137.0,29.3356,29.3603,29.2614,29.2944,269137.0
2018-09-20 09:50:00,35.55,35.68,35.51,35.63,209617.0,29.2944,29.4015,29.2614,29.3603,209617.0
2018-09-20 10:00:00,35.62,35.68,35.57,35.63,115052.0,29.3521,29.4015,29.3108,29.3603,115052.0
2018-09-20 10:10:00,35.64,35.75,35.63,35.75,104517.0,29.3685,29.4592,29.3603,29.4592,104517.0
2018-09-20 10:20:00,35.73,35.76,35.69,35.74,274959.0,29.4427,29.4674,29.4097,29.4509,274959.0
2018-09-20 10:30:00,35.73,35.8,35.71,35.77,180922.0,29.4427,29.5004,29.4262,29.4757,180922.0
2018-09-20 10:40:00,35.76,35.89,35.76,35.88,109422.0,29.4674,29.5745,29.4674,29.5663,109422.0
2018-09-20 10:50:00,35.87,35.89,35.82,35.89,141274.0,29.5581,29.5745,29.5169,29.5745,141274.0
2018-09-20 11:00:00,35.89,35.93,35.88,35.91,110178.0,29.5745,29.6075,29.5663,29.591,110178.0
2018-09-20 11:10:00,35.92,35.94,35.9,35.93,75099.0,29.5993,29.6157,29.5828,29.6075,75099.0
2018-09-20 11:20:00,35.93,35.97,35.9,35.97,82045.0,29.6075,29.6405,29.5828,29.6405,82045.0
2018-09-20 11:30:00,35.97,35.98,35.94,35.97,113032.0,29.6405,29.6487,29.6157,29.6405,113032.0
2018-09-20 11:40:00,35.97,36.1,35.96,36.09,385993.0,29.6405,29.7476,29.6322,29.7393,385993.0
2018-09-20 11:50:00,36.09,36.12,36.08,36.12,180660.0,29.7393,29.7641,29.7311,29.7641,180660.0
2018-09-20 12:00:00,36.12,36.14,36.1,36.12,98008.0,29.7641,29.7805,29.7476,29.7641,98008.0
2018-09-20 12:10:00,36.13,36.13,36.07,36.12,167547.0,29.7723,29.7723,29.7229,29.7641,167547.0
2018-09-20 12:20:00,36.12,36.21,36.11,36.2,177522.0,29.7641,29.8382,29.7558,29.83,177522.0
2018-09-20 12:30:00,36.2,36.27,36.19,36.27,190354.0,29.83,29.8877,29.8217,29.8877,190354.0
2018-09-20 12:40:00,36.27,36.34,36.24,36.27,254147.0,29.8877,29.9454,29.863,29.8877,254147.0
2018-09-20 12:50:00,36.27,36.32,36.25,36.3,93964.0,29.8877,29.9289,29.8712,29.9124,93964.0
2018-09-20 13:00:00,36.31,36.36,36.17,36.19,344004.0,29.9206,29.9618,29.8053,29.8217,344004.0
2018-09-20 13:10:00,36.19,36.2,36.13,36.2,71709.0,29.8217,29.83,29.7723,29.83,71709.0
2018-09-20 13:20:00,36.2,36.21,36.18,36.19,54354.0,29.83,29.8382,29.8135,29.8217,54354.0
2018-09-20 13:30:00,36.19,36.25,36.18,36.23,56726.0,29.8217,29.8712,29.8135,29.8547,56726.0
2018-09-20 13:40:00,36.23,36.25,36.18,36.2,68240.0,29.8547,29.8712,29.8135,29.83,68240.0
2018-09-20 13:50:00,36.2,36.25,36.19,36.21,92039.0,29.83,29.8712,29.8217,29.8382,92039.0
2018-09-20 14:00:00,36.21,36.21,36.13,36.19,78248.0,29.8382,29.8382,29.7723,29.8217,78248.0
2018-09-20 14:10:00,36.18,36.22,36.18,36.19,94381.0,29.8135,29.8465,29.8135,29.8217,94381.0
2018-09-20 14:20:00,36.18,36.21,36.16,36.21,64022.0,29.8135,29.8382,29.797,29.8382,64022.0
2018-09-20 14:30:00,36.2,36.25,36.19,36.22,162235.0,29.83,29.8712,29.8217,29.8465,162235.0
2018-09-20 14:40:00,36.22,36.25,36.19,36.25,54961.0,29.8465,29.8712,29.8217,29.8712,54961.0
2018-09-20 14:50:00,36.25,36.3,36.25,36.26,147245.0,29.8712,29.9124,29.8712,29.8794,147245.0
2018-09-20 15:00:00,36.26,36.28,36.22,36.23,101522.0,29.8794,29.8959,29.8465,29.8547,101522.0
2018-09-20 15:10:00,36.23,36.33,36.23,36.3,162778.0,29.8547,29.9371,29.8547,29.9124,162778.0
2018-09-20 15:20:00,36.3,36.31,36.26,36.27,104728.0,29.9124,29.9206,29.8794,29.8877,104728.0
2018-09-20 15:30:00,36.27,36.28,36.2,36.2,202230.0,29.8877,29.8959,29.83,29.83,202230.0
2018-09-20 15:40:00,36.21,36.22,36.14,36.16,241602.0,29.8382,29.8465,29.7805,29.797,241602.0
2018-09-20 15:50:00,36.16,36.17,36.09,36.13,594850.0,29.797,29.8053,29.7393,29.7723,594850.0
2018-09-21 09:30:00,36.3,36.56,36.29,36.5,1037583.0,29.9124,30.1266,29.9042,30.0772,1037583.0
2018-09-21 09:40:00,36.51,36.55,36.39,36.42,120048.0,30.0854,30.1184,29.9866,30.0113,120048.0
2018-09-21 09:50:00,36.42,36.46,36.36,36.39,97984.0,30.0113,30.0442,29.9618,29.9866,97984.0
2018-09-21 10:00:00,36.39,36.41,36.37,36.38,53054.0,29.9866,30.003,29.9701,29.9783,53054.0
2018-09-21 10:10:00,36.39,36.39,36.31,36.32,68628.0,29.9866,29.9866,29.9206,29.9289,68628.0
2018-09-21 10:20:00,36.32,36.32,36.2,36.21,124412.0,29.9289,29.9289,29.83,29.8382,124412.0
2018-09-21 10:30:00,36.22,36.24,36.16,36.19,74643.0,29.8465,29.863,29.797,29.8217,74643.0
2018-09-21 10:40:00,36.2,36.25,36.17,36.17,107507.0,29.83,29.8712,29.8053,29.8053,107507.0
2018-09-21 10:50:00,36.18,36.23,36.17,36.21,60833.0,29.8135,29.8547,29.8053,29.8382,60833.0
2018-09-21 11:00:00,36.21,36.21,36.14,36.18,50763.0,29.8382,29.8382,29.7805,29.8135,50763.0
2018-09-21 11:10:00,36.18,36.21,36.17,36.2,52107.0,29.8135,29.8382,29.8053,29.83,52107.0
2018-09-21 11:20:00,36.19,36.21,36.17,36.19,53951.0,29.8217,29.8382,29.8053,29.8217,53951.0
2018-09-21 11:30:00,36.2,36.21,36.1,36.12,199329.0,29.83,29.8382,29.7476,29.7641,199329.0
2018-09-21 11:40:00,36.12,36.15,36.1,36.14,44161.0,29.7641,29.7888,29.7476,29.7805,44161.0
2018-09-21 11:50:00,36.13,36.14,36.09,36.12,57138.0,29.7723,29.7805,29.7393,29.7641,57138.0
2018-09-21 12:00:00,36.12,36.12,36.09,36.12,45145.0,29.7641,29.7641,29.7393,29.7641,45145.0
2018-09-21 12:10:00,36.12,36.13,36.08,36.09,40689.0,29.7641,29.7723,29.7311,29.7393,40689.0
2018-09-21 12:20:00,36.09,36.1,36.06,36.07,54904.0,29.7393,29.7476,29.7146,29.7229,54904.0
2018-09-21 12:30:00,36.07,36.08,36.01,36.02,45385.0,29.7229,29.7311,29.6734,29.6817,45385.0
2018-09-21 12:40:00,36.03,36.07,36.01,36.05,57194.0,29.6899,29.7229,29.6734,29.7064,57194.0
2018-09-21 12:50:00,36.05,36.08,36.05,36.07,110933.0,29.7064,29.7311,29.7064,29.7229,110933.0
2018-09-21 13:00:00,36.06,36.07,36.03,36.03,49401.0,29.7146,29.7229,29.6899,29.6899,49401.0
2018-09-21 13:10:00,36.04,36.05,36.0,36.05,56250.0,29.6981,29.7064,29.6652,29.7064,56250.0
2018-09-21 13:20:00,36.05,36.05,35.99,35.99,73634.0,29.7064,29.7064,29.6569,29.6569,73634.0
2018-09-21 13:30:00,35.99,36.0,35.95,35.98,47697.0,29.6569,29.6652,29.624,29.6487,47697.0
2018-09-21 13:40:00,35.98,36.0,35.97,35.97,41633.0,29.6487,29.6652,29.6405,29.6405,41633.0
2018-09-21 13:50:00,35.97,36.01,35.96,36.01,78619.0,29.6405,29.6734,29.6322,29.6734,78619.0
2018-09-21 14:00:00,36.01,36.06,35.99,36.02,69168.0,29.6734,29.7146,29.6569,29.6817,69168.0
2018-09-21 14:10:00,36.03,36.03,35.98,35.98,53308.0,29.6899,29.6899,29.6487,29.6487,53308.0
2018-09-21 14:20:00,35.98,36.04,35.98,36.02,58596.0,29.6487,29.6981,29.6487,29.6817,58596.0
2018-09-21 14:30:00,36.03,36.04,36.01,36.01,48600.0,29.6899,29.6981,29.6734,29.6734,48600.0
2018-09-21 14:40:00,36.01,36.01,35.97,35.98,57005.0,29.6734,29.6734,29.6405,29.6487,57005.0
2018-09-21 14:50:00,35.98,36.0,35.96,35.99,104264.0,29.6487,29.6652,29.6322,29.6569,104264.0
2018-09-21 15:00:00,35.99,36.03,35.98,36.01,85650.0,29.6569,29.6899,29.6487,29.6734,85650.0
2018-09-21 15:10:00,36.02,36.07,36.01,36.02,59947.0,29.6817,29.7229,29.6734,29.6817,59947.0
2018-09-21 15:20:00,36.02,36.03,35.94,35.98,192988.0,29.6817,29.6899,29.6157,29.6487,192988.0
2018-09-21 15:30:00,35.98,36.03,35.97,36.0,202494.0,29.6487,29.6899,29.6405,29.6652,202494.0
2018-09-21 15:40:00,36.0,36.02,35.87,35.9,523775.0,29.6652,29.6817,29.5581,29.5828,523775.0
2018-09-21 15:50:00,35.9,35.92,35.82,35.92,1090843.0,29.5828,29.5993,29.5169,29.5993,1090843.0
2018-09-24 09:30:00,35.87,35.94,35.73,35.82,149127.0,29.5581,29.6157,29.4427,29.5169,149127.0
2018-09-24 09:40:00,35.81,35.86,35.71,35.73,52192.0,29.5086,29.5498,29.4262,29.4427,52192.0
2018-09-24 09:50:00,35.72,35.75,35.65,35.66,69196.0,29.4345,29.4592,29.3768,29.385,69196.0
2018-09-24 10:00:00,35.66,35.69,35.52,35.53,89093.0,29.385,29.4097,29.2696,29.2779,89093.0
2018-09-24 10:10:00,35.52,35.64,35.5,35.62,44785.0,29.2696,29.3685,29.2532,29.3521,44785.0
2018-09-24 10:20:00,35.61,35.67,35.57,35.59,42516.0,29.3438,29.3933,29.3108,29.3273,42516.0
2018-09-24 10:30:00,35.59,35.63,35.55,35.56,69045.0,29.3273,29.3603,29.2944,29.3026,69045.0
2018-09-24 10:40:00,35.56,35.64,35.53,35.63,39978.0,29.3026,29.3685,29.2779,29.3603,39978.0
2018-09-24 10:50:00,35.63,35.71,35.63,35.7,45082.0,29.3603,29.4262,29.3603,29.418,45082.0
2018-09-24 11:00:00,35.71,35.72,35.64,35.66,46864.0,29.4262,29.4345,29.3685,29.385,46864.0
2018-09-24 11:10:00,35.65,35.71,35.63,35.7,37183.0,29.3768,29.4262,29.3603,29.418,37183.0
2018-09-24 11:20:00,35.71,35.71,35.65,35.67,31368.0,29.4262,29.4262,29.3768,29.3933,31368.0
2018-09-24 11:30:00,35.66,35.68,35.62,35.63,33625.0,29.385,29.4015,29.3521,29.3603,33625.0
2018-09-24 11:40:00,35.63,35.65,35.59,35.65,24906.0,29.3603,29.3768,29.3273,29.3768,24906.0
2018-09-24 11:50:00,35.65,35.68,35.62,35.63,27290.0,29.3768,29.4015,29.3521,29.3603,27290.0
2018-09-24 12:00:00,35.63,35.67,35.62,35.65,37025.0,29.3603,29.3933,29.3521,29.3768,37025.0
2018-09-24 12:10:00,35.65,35.66,35.63,35.65,34713.0,29.3768,29.385,29.3603,29.3768,34713.0
2018-09-24 12:20:00,35.65,35.71,35.65,35.69,23220.0,29.3768,29.4262,29.3768,29.4097,23220.0
2018-09-24 12:30:00,35.7,35.71,35.67,35.68,25083.0,29.418,29.4262,29.3933,29.4015,25083.0
2018-09-24 12:40:00,35.68,35.71,35.67,35.69,26662.0,29.4015,29.4262,29.3933,29.4097,26662.0
2018-09-24 12:50:00,35.69,35.69,35.64,35.67,29794.0,29.4097,29.4097,29.3685,29.3933,29794.0
2018-09-24 13:00:00,35.66,35.67,35.64,35.65,19866.0,29.385,29.3933,29.3685,29.3768,19866.0
2018-09-24 13:10:00,35.65,35.66,35.61,35.63,38287.0,29.3768,29.385,29.3438,29.3603,38287.0
2018-09-24 13:20:00,35.64,35.68,35.63,35.66,16269.0,29.3685,29.4015,29.3603,29.385,16269.0
2018-09-24 13:30:00,35.66,35.7,35.58,35.64,151592.0,29.385,29.418,29.3191,29.3685,151592.0
2018-09-24 13:40:00,35.64,35.69,35.58,35.67,305380.0,29.3685,29.4097,29.3191,29.3933,305380.0
2018-09-24 13:50:00,35.67,35.69,35.65,35.68,29200.0,29.3933,29.4097,29.3768,29.4015,29200.0
2018-09-24 14:00:00,35.68,35.71,35.68,35.69,42393.0,29.4015,29.4262,29.4015,29.4097,42393.0
2018-09-24 14:10:00,35.7,35.7,35.66,35.67,38423.0,29.418,29.418,29.385,29.3933,38423.0
2018-09-24 14:20:00,35.67,35.69,35.65,35.68,21414.0,29.3933,29.4097,29.3768,29.4015,21414.0
2018-09-24 14:30:00,35.68,35.69,35.65,35.67,32747.0,29.4015,29.4097,29.3768,29.3933,32747.0
2018-09-24 14:40:00,35.68,35.7,35.67,35.67,51126.0,29.4015,29.418,29.3933,29.3933,51126.0
2018-09-24 14:50:00,35.67,35.7,35.66,35.67,29363.0,29.3933,29.418,29.385,29.3933,29363.0
2018-09-24 15:00:00,35.67,35.7,35.65,35.69,37494.0,29.3933,29.418,29.3768,29.4097,37494.0
2018-09-24 15:10:00,35.69,35.7,35.67,35.69,38716.0,29.4097,29.418,29.3933,29.4097,38716.0
2018-09-24 15:20:00,35.69,35.71,35.68,35.68,37599.0,29.4097,29.4262,29.4015,29.4015,37599.0
2018-09-24 15:30:00,35.68,35.7,35.65,35.66,80547.0,29.4015,29.418,29.3768,29.385,80547.0
2018-09-24 15:40:00,35.65,35.71,35.64,35.7,107124.0,29.3768,29.4262,29.3685,29.418,107124.0
2018-09-24 15:50:00,35.7,35.71,35.67,35.68,267832.0,29.418,29.4262,29.3933,29.4015,267832.0
2018-09-25 09:30:00,35.7,35.87,35.66,35.81,212847.0,29.418,29.5581,29.385,29.5086,212847.0
2018-09-25 09:40:00,35.82,35.87,35.72,35.74,113935.0,29.5169,29.5581,29.4345,29.4509,113935.0
2018-09-25 09:50:00,35.74,35.75,35.6,35.63,91026.0,29.4509,29.4592,29.3356,29.3603,91026.0
2018-09-25 10:00:00,35.62,35.65,35.57,35.59,42582.0,29.3521,29.3768,29.3108,29.3273,42582.0
2018-09-25 10:10:00,35.59,35.62,35.51,35.53,104530.0,29.3273,29.3521,29.2614,29.2779,104530.0
2018-09-25 10:20:00,35.54,35.61,35.51,35.57,52352.0,29.2861,29.3438,29.2614,29.3108,52352.0
2018-09-25 10:30:00,35.58,35.6,35.56,35.56,33200.0,29.3191,29.3356,29.3026,29.3026,33200.0
2018-09-25 10:40:00,35.55,35.61,35.55,35.6,26363.0,29.2944,29.3438,29.2944,29.3356,26363.0
2018-09-25 10:50:00,35.59,35.62,35.55,35.55,48158.0,29.3273,29.3521,29.2944,29.2944,48158.0
2018-09-25 11:00:00,35.54,35.55,35.48,35.51,101076.0,29.2861,29.2944,29.2367,29.2614,101076.0
2018-09-25 11:10:00,35.51,35.56,35.48,35.53,64380.0,29.2614,29.3026,29.2367,29.2779,64380.0
2018-09-25 11:20:00,35.53,35.55,35.51,35.52,52606.0,29.2779,29.2944,29.2614,29.2696,52606.0
2018-09-25 11:30:00,35.52,35.59,35.51,35.58,38709.0,29.2696,29.3273,29.2614,29.3191,38709.0
2018-09-25 11:40:00,35.58,35.61,35.57,35.6,38763.0,29.3191,29.3438,29.3108,29.3356,38763.0
2018-09-25 11:50:00,35.59,35.63,35.58,35.59,27566.0,29.3273,29.3603,29.3191,29.3273,27566.0
2018-09-25 12:00:00,35.59,35.62,35.58,35.62,20034.0,29.3273,29.3521,29.3191,29.3521,20034.0
2018-09-25 12:10:00,35.62,35.63,35.59,35.6,22358.0,29.3521,29.3603,29.3273,29.3356,22358.0
2018-09-25 12:20:00,35.6,35.61,35.59,35.59,32884.0,29.3356,29.3438,29.3273,29.3273,32884.0
2018-09-25 12:30:00,35.59,35.61,35.58,35.58,24047.0,29.3273,29.3438,29.3191,29.3191,24047.0
2018-09-25 12:40:00,35.58,35.59,35.55,35.55,26703.0,29.3191,29.3273,29.2944,29.2944,26703.0
2018-09-25 12:50:00,35.55,35.59,35.55,35.55,23310.0,29.2944,29.3273,29.2944,29.2944,23310.0
2018-09-25 13:00:00,35.55,35.56,35.52,35.54,36319.0,29.2944,29.3026,29.2696,29.2861,36319.0
2018-09-25 13:10:00,35.53,35.54,35.5,35.51,30719.0,29.2779,29.2861,29.2532,29.2614,30719.0
2018-09-25 13:20:00,35.51,35.53,35.5,35.52,34592.0,29.2614,29.2779,29.2532,29.2696,34592.0
2018-09-25 13:30:00,35.51,35.52,35.48,35.48,34163.0,29.2614,29.2696,29.2367,29.2367,34163.0
2018-09-25 13:40:00,35.49,35.5,35.43,35.45,42715.0,29.2449,29.2532,29.1955,29.212,42715.0
2018-09-25 13:50:00,35.46,35.47,35.45,35.45,25810.0,29.2202,29.2284,29.212,29.212,25810.0
2018-09-25 14:00:00,35.45,35.54,35.44,35.54,119115.0,29.212,29.2861,29.2037,29.2861,119115.0
2018-09-25 14:10:00,35.54,35.57,35.53,35.53,54504.0,29.2861,29.3108,29.2779,29.2779,54504.0
2018-09-25 14:20:00,35.54,35.56,35.53,35.53,26768.0,29.2861,29.3026,29.2779,29.2779,26768.0
2018-09-25 14:30:00,35.53,35.54,35.51,35.51,43842.0,29.2779,29.2861,29.2614,29.2614,43842.0
2018-09-25 14:40:00,35.51,35.52,35.46,35.46,41243.0,29.2614,29.2696,29.2202,29.2202,41243.0
2018-09-25 14:50:00,35.47,35.5,35.46,35.49,55822.0,29.2284,29.2532,29.2202,29.2449,55822.0
2018-09-25 15:00:00,35.49,35.49,35.45,35.46,60548.0,29.2449,29.2449,29.212,29.2202,60548.0
2018-09-25 15:10:00,35.47,35.47,35.45,35.45,39173.0,29.2284,29.2284,29.212,29.212,39173.0
2018-09-25 15:20:00,35.45,35.46,35.45,35.45,51322.0,29.212,29.2202,29.212,29.212,51322.0
2018-09-25 15:30:00,35.45,35.52,35.45,35.52,106532.0,29.212,29.2696,29.212,29.2696,106532.0
2018-09-25 15:40:00,35.51,35.56,35.5,35.55,178323.0,29.2614,29.3026,29.2532,29.2944,178323.0
2018-09-25 15:50:00,35.54,35.55,35.49,35.51,447115.0,29.2861,29.2944,29.2449,29.2614,447115.0
2018-09-26 09:30:00,35.52,35.63,35.5,35.58,113791.0,29.2696,29.3603,29.2532,29.3191,113791.0
2018-09-26 09:40:00,35.58,35.7,35.51,35.69,168818.0,29.3191,29.418,29.2614,29.4097,168818.0
2018-09-26 09:50:00,35.69,35.72,35.67,35.69,68590.0,29.4097,29.4345,29.3933,29.4097,68590.0
2018-09-26 10:00:00,35.69,35.72,35.59,35.59,139478.0,29.4097,29.4345,29.3273,29.3273,139478.0
2018-09-26 10:10:00,35.58,35.64,35.56,35.6,130398.0,29.3191,29.3685,29.3026,29.3356,130398.0
2018-09-26 10:20:00,35.6,35.68,35.59,35.66,77362.0,29.3356,29.4015,29.3273,29.385,77362.0
2018-09-26 10:30:00,35.66,35.66,35.63,35.63,55111.0,29.385,29.385,29.3603,29.3603,55111.0
2018-09-26 10:40:00,35.62,35.62,35.58,35.59,95502.0,29.3521,29.3521,29.3191,29.3273,95502.0
2018-09-26 10:50:00,35.59,35.64,35.59,35.63,79116.0,29.3273,29.3685,29.3273,29.3603,79116.0
2018-09-26 11:00:00,35.64,35.66,35.59,35.62,121688.0,29.3685,29.385,29.3273,29.3521,121688.0
2018-09-26 11:10:00,35.62,35.63,35.62,35.63,29659.0,29.3521,29.3603,29.3521,29.3603,29659.0
2018-09-26 11:20:00,35.63,35.63,35.6,35.63,67997.0,29.3603,29.3603,29.3356,29.3603,67997.0
2018-09-26 11:30:00,35.63,35.63,35.6,35.62,90619.0,29.3603,29.3603,29.3356,29.3521,90619.0
2018-09-26 11:40:00,35.62,35.69,35.62,35.67,85746.0,29.3521,29.4097,29.3521,29.3933,85746.0
2018-09-26 11:50:00,35.68,35.79,35.67,35.79,116280.0,29.4015,29.4921,29.3933,29.4921,116280.0
2018-09-26 12:00:00,35.79,35.81,35.73,35.77,128375.0,29.4921,29.5086,29.4427,29.4757,128375.0
2018-09-26 12:10:00,35.77,35.79,35.74,35.79,32375.0,29.4757,29.4921,29.4509,29.4921,32375.0
2018-09-26 12:20:00,35.79,35.79,35.76,35.79,51166.0,29.4921,29.4921,29.4674,29.4921,51166.0
2018-09-26 12:30:00,35.79,35.82,35.79,35.8,51151.0,29.4921,29.5169,29.4921,29.5004,51151.0
2018-09-26 12:40:00,35.8,35.8,35.78,35.8,27008.0,29.5004,29.5004,29.4839,29.5004,27008.0
2018-09-26 12:50:00,35.8,35.81,35.79,35.81,18173.0,29.5004,29.5086,29.4921,29.5086,18173.0
2018-09-26 13:00:00,35.8,35.81,35.75,35.75,36178.0,29.5004,29.5086,29.4592,29.4592,36178.0
2018-09-26 13:10:00,35.74,35.75,35.72,35.73,35874.0,29.4509,29.4592,29.4345,29.4427,35874.0
2018-09-26 13:20:00,35.73,35.74,35.67,35.72,106514.0,29.4427,29.4509,29.3933,29.4345,106514.0
2018-09-26 13:30:00,35.73,35.73,35.66,35.68,51803.0,29.4427,29.4427,29.385,29.4015,51803.0
2018-09-26 13:40:00,35.69,35.7,35.66,35.66,102846.0,29.4097,29.418,29.385,29.385,102846.0
2018-09-26 13:50:00,35.66,35.67,35.63,35.64,109771.0,29.385,29.3933,29.3603,29.3685,109771.0
2018-09-26 14:00:00,35.63,35.76,35.63,35.66,87420.0,29.3603,29.4674,29.3603,29.385,87420.0
2018-09-26 14:10:00,35.66,35.76,35.65,35.73,91709.0,29.385,29.4674,29.3768,29.4427,91709.0
2018-09-26 14:20:00,35.73,35.77,35.69,35.76,89378.0,29.4427,29.4757,29.4097,29.4674,89378.0
2018-09-26 14:30:00,35.76,35.83,35.74,35.77,107308.0,29.4674,29.5251,29.4509,29.4757,107308.0
2018-09-26 14:40:00,35.76,35.77,35.7,35.7,123489.0,29.4674,29.4757,29.418,29.418,123489.0
2018-09-26 14:50:00,35.7,35.72,35.65,35.66,89193.0,29.418,29.4345,29.3768,29.385,89193.0
2018-09-26 15:00:00,35.66,35.72,35.63,35.72,128620.0,29.385,29.4345,29.3603,29.4345,128620.0
2018-09-26 15:10:00,35.71,35.72,35.69,35.7,19911.0,29.4262,29.4345,29.4097,29.418,19911.0
2018-09-26 15:20:00,35.7,35.76,35.69,35.69,54042.0,29.418,29.4674,29.4097,29.4097,54042.0
2018-09-26 15:30:00,35.69,35.71,35.65,35.65,122156.0,29.4097,29.4262,29.3768,29.3768,122156.0
2018-09-26 15:40:00,35.66,35.66,35.43,35.48,172473.0,29.385,29.385,29.1955,29.2367,172473.0
2018-09-26 15:50:00,35.47,35.51,35.37,35.4,780318.0,29.2284,29.2614,29.146,29.1708,780318.0
2018-09-27 09:30:00,35.45,35.54,35.36,35.49,97184.0,29.212,29.2861,29.1378,29.2449,97184.0
2018-09-27 09:40:00,35.49,35.51,35.39,35.44,49516.0,29.2449,29.2614,29.1625,29.2037,49516.0
2018-09-27 09:50:00,35.45,35.45,35.38,35.38,22643.0,29.212,29.212,29.1543,29.1543,22643.0
2018-09-27 10:00:00,35.39,35.47,35.38,35.45,51020.0,29.1625,29.2284,29.1543,29.212,51020.0
2018-09-27 10:10:00,35.45,35.47,35.41,35.41,40203.0,29.212,29.2284,29.179,29.179,40203.0
2018-09-27 10:20:00,35.41,35.45,35.37,35.43,44558.0,29.179,29.212,29.146,29.1955,44558.0
2018-09-27 10:30:00,35.43,35.47,35.43,35.47,67218.0,29.1955,29.2284,29.1955,29.2284,67218.0
2018-09-27 10:40:00,35.47,35.57,35.44,35.51,123072.0,29.2284,29.3108,29.2037,29.2614,123072.0
2018-09-27 10:50:00,35.51,35.53,35.47,35.52,25629.0,29.2614,29.2779,29.2284,29.2696,25629.0
2018-09-27 11:00:00,35.52,35.59,35.52,35.56,24402.0,29.2696,29.3273,29.2696,29.3026,24402.0
2018-09-27 11:10:00,35.55,35.56,35.48,35.5,37131.0,29.2944,29.3026,29.2367,29.2532,37131.0
2018-09-27 11:20:00,35.5,35.54,35.46,35.49,42814.0,29.2532,29.2861,29.2202,29.2449,42814.0
2018-09-27 11:30:00,35.49,35.52,35.47,35.51,21394.0,29.2449,29.2696,29.2284,29.2614,21394.0
2018-09-27 11:40:00,35.51,35.53,35.5,35.53,21075.0,29.2614,29.2779,29.2532,29.2779,21075.0
2018-09-27 11:50:00,35.53,35.57,35.5,35.56,32470.0,29.2779,29.3108,29.2532,29.3026,32470.0
2018-09-27 12:00:00,35.55,35.59,35.53,35.58,25091.0,29.2944,29.3273,29.2779,29.3191,25091.0
2018-09-27 12:10:00,35.59,35.63,35.55,35.62,28645.0,29.3273,29.3603,29.2944,29.3521,28645.0
2018-09-27 12:20:00,35.63,35.65,35.62,35.65,22292.0,29.3603,29.3768,29.3521,29.3768,22292.0
2018-09-27 12:30:00,35.65,35.65,35.62,35.64,24684.0,29.3768,29.3768,29.3521,29.3685,24684.0
2018-09-27 12:40:00,35.63,35.64,35.61,35.62,11785.0,29.3603,29.3685,29.3438,29.3521,11785.0
2018-09-27 12:50:00,35.62,35.65,35.59,35.6,39165.0,29.3521,29.3768,29.3273,29.3356,39165.0
2018-09-27 13:00:00,35.59,35.62,35.54,35.54,83727.0,29.3273,29.3521,29.2861,29.2861,83727.0
2018-09-27 13:10:00,35.54,35.55,35.52,35.54,69614.0,29.2861,29.2944,29.2696,29.2861,69614.0
2018-09-27 13:20:00,35.53,35.55,35.5,35.54,66608.0,29.2779,29.2944,29.2532,29.2861,66608.0
2018-09-27 13:30:00,35.55,35.55,35.51,35.52,29191.0,29.2944,29.2944,29.2614,29.2696,29191.0
2018-09-27 13:40:00,35.52,35.53,35.5,35.52,22574.0,29.2696,29.2779,29.2532,29.2696,22574.0
2018-09-27 13:50:00,35.51,35.55,35.5,35.52,46827.0,29.2614,29.2944,29.2532,29.2696,46827.0
2018-09-27 14:00:00,35.52,35.54,35.46,35.5,43507.0,29.2696,29.2861,29.2202,29.2532,43507.0
2018-09-27 14:10:00,35.5,35.52,35.49,35.51,30610.0,29.2532,29.2696,29.2449,29.2614,30610.0
2018-09-27 14:20:00,35.52,35.53,35.5,35.51,43273.0,29.2696,29.2779,29.2532,29.2614,43273.0
2018-09-27 14:30:00,35.51,35.52,35.48,35.48,21714.0,29.2614,29.2696,29.2367,29.2367,21714.0
2018-09-27 14:40:00,35.48,35.5,35.44,35.44,42846.0,29.2367,29.2532,29.2037,29.2037,42846.0
2018-09-27 14:50:00,35.44,35.47,35.43,35.47,61418.0,29.2037,29.2284,29.1955,29.2284,61418.0
2018-09-27 15:00:00,35.46,35.48,35.42,35.43,81020.0,29.2202,29.2367,29.1872,29.1955,81020.0
2018-09-27 15:10:00,35.43,35.48,35.39,35.48,68318.0,29.1955,29.2367,29.1625,29.2367,68318.0
2018-09-27 15:20:00,35.47,35.48,35.41,35.43,55281.0,29.2284,29.2367,29.179,29.1955,55281.0
2018-09-27 15:30:00,35.43,35.43,35.37,35.4,100132.0,29.1955,29.1955,29.146,29.1708,100132.0
2018-09-27 15:40:00,35.4,35.43,35.38,35.41,125101.0,29.1708,29.1955,29.1543,29.179,125101.0
2018-09-27 15:50:00,35.4,35.44,35.39,35.4,406221.0,29.1708,29.2037,29.1625,29.1708,406221.0
2018-09-28 09:30:00,35.24,35.34,35.23,35.3,122763.0,29.0389,29.1213,29.0307,29.0884,122763.0
2018-09-28 09:40:00,35.3,35.32,35.28,35.32,51364.0,29.0884,29.1048,29.0719,29.1048,51364.0
2018-09-28 09:50:00,35.32,35.32,35.25,35.3,57652.0,29.1048,29.1048,29.0472,29.0884,57652.0
2018-09-28 10:00:00,35.31,35.32,35.26,35.3,46626.0,29.0966,29.1048,29.0554,29.0884,46626.0
2018-09-28 10:10:00,35.3,35.32,35.26,35.29,49520.0,29.0884,29.1048,29.0554,29.0801,49520.0
2018-09-28 10:20:00,35.29,35.34,35.28,35.34,51614.0,29.0801,29.1213,29.0719,29.1213,51614.0
2018-09-28 10:30:00,35.34,35.39,35.33,35.36,88386.0,29.1213,29.1625,29.1131,29.1378,88386.0
2018-09-28 10:40:00,35.36,35.36,35.32,35.32,35867.0,29.1378,29.1378,29.1048,29.1048,35867.0
2018-09-28 10:50:00,35.33,35.37,35.32,35.33,66214.0,29.1131,29.146,29.1048,29.1131,66214.0
2018-09-28 11:00:00,35.34,35.37,35.33,35.36,49862.0,29.1213,29.146,29.1131,29.1378,49862.0
2018-09-28 11:10:00,35.36,35.4,35.36,35.38,64517.0,29.1378,29.1708,29.1378,29.1543,64517.0
2018-09-28 11:20:00,35.39,35.4,35.3,35.32,88437.0,29.1625,29.1708,29.0884,29.1048,88437.0
2018-09-28 11:30:00,35.32,35.33,35.27,35.29,49229.0,29.1048,29.1131,29.0636,29.0801,49229.0
2018-09-28 11:40:00,35.28,35.3,35.27,35.28,33811.0,29.0719,29.0884,29.0636,29.0719,33811.0
2018-09-28 11:50:00,35.29,35.29,35.17,35.17,127773.0,29.0801,29.0801,28.9812,28.9812,127773.0
2018-09-28 12:00:00,35.18,35.3,35.17,35.27,55710.0,28.9895,29.0884,28.9812,29.0636,55710.0
2018-09-28 12:10:00,35.28,35.3,35.25,35.25,79078.0,29.0719,29.0884,29.0472,29.0472,79078.0
2018-09-28 12:20:00,35.26,35.3,35.25,35.28,46310.0,29.0554,29.0884,29.0472,29.0719,46310.0
2018-09-28 12:30:00,35.29,35.31,35.27,35.29,48353.0,29.0801,29.0966,29.0636,29.0801,48353.0
2018-09-28 12:40:00,35.3,35.31,35.27,35.28,121283.0,29.0884,29.0966,29.0636,29.0719,121283.0
2018-09-28 12:50:00,35.28,35.3,35.27,35.3,38334.0,29.0719,29.0884,29.0636,29.0884,38334.0
2018-09-28 13:00:00,35.3,35.31,35.29,35.3,33353.0,29.0884,29.0966,29.0801,29.0884,33353.0
2018-09-28 13:10:00,35.3,35.36,35.3,35.32,52707.0,29.0884,29.1378,29.0884,29.1048,52707.0
2018-09-28 13:20:00,35.31,35.36,35.31,35.36,28942.0,29.0966,29.1378,29.0966,29.1378,28942.0
2018-09-28 13:30:00,35.36,35.39,35.35,35.38,29427.0,29.1378,29.1625,29.1296,29.1543,29427.0
2018-09-28 13:40:00,35.39,35.4,35.33,35.33,21838.0,29.1625,29.1708,29.1131,29.1131,21838.0
2018-09-28 13:50:00,35.33,35.37,35.33,35.34,40959.0,29.1131,29.146,29.1131,29.1213,40959.0
2018-09-28 14:00:00,35.34,35.35,35.31,35.33,26650.0,29.1213,29.1296,29.0966,29.1131,26650.0
2018-09-28 14:10:00,35.33,35.35,35.32,35.32,28780.0,29.1131,29.1296,29.1048,29.1048,28780.0
2018-09-28 14:20:00,35.33,35.36,35.32,35.34,36711.0,29.1131,29.1378,29.1048,29.1213,36711.0
2018-09-28 14:30:00,35.34,35.34,35.31,35.32,34053.0,29.1213,29.1213,29.0966,29.1048,34053.0
2018-09-28 14:40:00,35.32,35.33,35.29,35.3,21589.0,29.1048,29.1131,29.0801,29.0884,21589.0
2018-09-28 14:50:00,35.29,35.33,35.29,35.3,42768.0,29.0801,29.1131,29.0801,29.0884,42768.0
2018-09-28 15:00:00,35.29,35.32,35.29,35.31,48807.0,29.0801,29.1048,29.0801,29.0966,48807.0
2018-09-28 15:10:00,35.32,35.34,35.31,35.32,28462.0,29.1048,29.1213,29.0966,29.1048,28462.0
2018-09-28 15:20:00,35.33,35.37,35.32,35.33,91820.0,29.1131,29.146,29.1048,29.1131,91820.0
2018-09-28 15:30:00,35.32,35.34,35.24,35.25,244143.0,29.1048,29.1213,29.0389,29.0472,244143.0
2018-09-28 15:40:00,35.25,35.33,35.22,35.31,205803.0,29.0472,29.1131,29.0224,29.0966,205803.0
2018-09-28 15:50:00,35.32,35.32,35.27,35.3,263029.0,29.1048,29.1048,29.0636,29.0884,263029.0
2018-10-01 09:30:00,35.45,35.49,35.3,35.33,96407.0,29.212,29.2449,29.0884,29.1131,96407.0
2018-10-01 09:40:00,35.33,35.47,35.33,35.47,97842.0,29.1131,29.2284,29.1131,29.2284,97842.0
2018-10-01 09:50:00,35.46,35.54,35.46,35.49,78122.0,29.2202,29.2861,29.2202,29.2449,78122.0
2018-10-01 10:00:00,35.48,35.53,35.44,35.5,101446.0,29.2367,29.2779,29.2037,29.2532,101446.0
2018-10-01 10:10:00,35.49,35.57,35.47,35.56,48657.0,29.2449,29.3108,29.2284,29.3026,48657.0
2018-10-01 10:20:00,35.57,35.61,35.57,35.6,97867.0,29.3108,29.3438,29.3108,29.3356,97867.0
2018-10-01 10:30:00,35.61,35.67,35.59,35.65,59735.0,29.3438,29.3933,29.3273,29.3768,59735.0
2018-10-01 10:40:00,35.65,35.66,35.59,35.64,84853.0,29.3768,29.385,29.3273,29.3685,84853.0
2018-10-01 10:50:00,35.64,35.64,35.57,35.57,49491.0,29.3685,29.3685,29.3108,29.3108,49491.0
2018-10-01 11:00:00,35.56,35.58,35.51,35.51,30948.0,29.3026,29.3191,29.2614,29.2614,30948.0
2018-10-01 11:10:00,35.51,35.53,35.46,35.48,31439.0,29.2614,29.2779,29.2202,29.2367,31439.0
2018-10-01 11:20:00,35.48,35.48,35.42,35.45,69896.0,29.2367,29.2367,29.1872,29.212,69896.0
2018-10-01 11:30:00,35.46,35.49,35.42,35.49,35434.0,29.2202,29.2449,29.1872,29.2449,35434.0
2018-10-01 11:40:00,35.5,35.53,35.47,35.48,51075.0,29.2532,29.2779,29.2284,29.2367,51075.0
2018-10-01 11:50:00,35.48,35.49,35.42,35.46,48536.0,29.2367,29.2449,29.1872,29.2202,48536.0
2018-10-01 12:00:00,35.47,35.48,35.43,35.48,43394.0,29.2284,29.2367,29.1955,29.2367,43394.0
2018-10-01 12:10:00,35.48,35.5,35.47,35.5,19910.0,29.2367,29.2532,29.2284,29.2532,19910.0
2018-10-01 12:20:00,35.5,35.5,35.41,35.44,30517.0,29.2532,29.2532,29.179,29.2037,30517.0
2018-10-01 12:30:00,35.43,35.44,35.4,35.44,28276.0,29.1955,29.2037,29.1708,29.2037,28276.0
2018-10-01 12:40:00,35.44,35.44,35.41,35.41,39633.0,29.2037,29.2037,29.179,29.179,39633.0
2018-10-01 12:50:00,35.41,35.46,35.4,35.46,26122.0,29.179,29.2202,29.1708,29.2202,26122.0
2018-10-01 13:00:00,35.45,35.5,35.45,35.47,36853.0,29.212,29.2532,29.212,29.2284,36853.0
2018-10-01 13:10:00,35.46,35.47,35.42,35.45,77617.0,29.2202,29.2284,29.1872,29.212,77617.0
2018-10-01 13:20:00,35.45,35.46,35.43,35.45,25026.0,29.212,29.2202,29.1955,29.212,25026.0
2018-10-01 13:30:00,35.44,35.45,35.38,35.43,55266.0,29.2037,29.212,29.1543,29.1955,55266.0
2018-10-01 13:40:00,35.42,35.43,35.36,35.36,37006.0,29.1872,29.1955,29.1378,29.1378,37006.0
2018-10-01 13:50:00,35.37,35.37,35.34,35.37,77625.0,29.146,29.146,29.1213,29.146,77625.0
2018-10-01 14:00:00,35.36,35.37,35.33,35.36,58766.0,29.1378,29.146,29.1131,29.1378,58766.0
2018-10-01 14:10:00,35.36,35.4,35.36,35.4,36369.0,29.1378,29.1708,29.1378,29.1708,36369.0
2018-10-01 14:20:00,35.4,35.41,35.37,35.4,93013.0,29.1708,29.179,29.146,29.1708,93013.0
2018-10-01 14:30:00,35.4,35.4,35.36,35.37,53111.0,29.1708,29.1708,29.1378,29.146,53111.0
2018-10-01 14:40:00,35.36,35.39,35.35,35.37,61121.0,29.1378,29.1625,29.1296,29.146,61121.0
2018-10-01 14:50:00,35.37,35.37,35.33,35.33,30065.0,29.146,29.146,29.1131,29.1131,30065.0
2018-10-01 15:00:00,35.34,35.39,35.33,35.36,61863.0,29.1213,29.1625,29.1131,29.1378,61863.0
2018-10-01 15:10:00,35.36,35.37,35.29,35.37,118045.0,29.1378,29.146,29.0801,29.146,118045.0
2018-10-01 15:20:00,35.37,35.37,35.24,35.26,120624.0,29.146,29.146,29.0389,29.0554,120624.0
2018-10-01 15:30:00,35.26,35.28,35.22,35.25,123977.0,29.0554,29.0719,29.0224,29.0472,123977.0
2018-10-01 15:40:00,35.25,35.31,35.2,35.28,192403.0,29.0472,29.0966,29.006,29.0719,192403.0
2018-10-01 15:50:00,35.28,35.32,35.27,35.28,386120.0,29.0719,29.1048,29.0636,29.0719,386120.0
2018-10-02 09:30:00,35.27,35.54,35.19,35.5,103074.0,29.0636,29.2861,28.9977,29.2532,103074.0
2018-10-02 09:40:00,35.5,35.6,35.48,35.55,58904.0,29.2532,29.3356,29.2367,29.2944,58904.0
2018-10-02 09:50:00,35.55,35.63,35.55,35.63,59497.0,29.2944,29.3603,29.2944,29.3603,59497.0
2018-10-02 10:00:00,35.63,35.64,35.53,35.53,62011.0,29.3603,29.3685,29.2779,29.2779,62011.0
2018-10-02 10:10:00,35.52,35.61,35.52,35.56,84693.0,29.2696,29.3438,29.2696,29.3026,84693.0
2018-10-02 10:20:00,35.56,35.57,35.52,35.55,36709.0,29.3026,29.3108,29.2696,29.2944,36709.0
2018-10-02 10:30:00,35.55,35.55,35.43,35.48,39438.0,29.2944,29.2944,29.1955,29.2367,39438.0
2018-10-02 10:40:00,35.48,35.55,35.44,35.54,57894.0,29.2367,29.2944,29.2037,29.2861,57894.0
2018-10-02 10:50:00,35.54,35.55,35.49,35.5,57638.0,29.2861,29.2944,29.2449,29.2532,57638.0
2018-10-02 11:00:00,35.5,35.55,35.49,35.55,30732.0,29.2532,29.2944,29.2449,29.2944,30732.0
2018-10-02 11:10:00,35.55,35.61,35.54,35.55,55144.0,29.2944,29.3438,29.2861,29.2944,55144.0
2018-10-02 11:20:00,35.56,35.63,35.56,35.59,31644.0,29.3026,29.3603,29.3026,29.3273,31644.0
2018-10-02 11:30:00,35.58,35.6,35.57,35.57,15556.0,29.3191,29.3356,29.3108,29.3108,15556.0
2018-10-02 11:40:00,35.57,35.63,35.56,35.6,30198.0,29.3108,29.3603,29.3026,29.3356,30198.0
2018-10-02 11:50:00,35.6,35.63,35.58,35.62,35954.0,29.3356,29.3603,29.3191,29.3521,35954.0
2018-10-02 12:00:00,35.62,35.62,35.56,35.57,51149.0,29.3521,29.3521,29.3026,29.3108,51149.0
2018-10-02 12:10:00,35.57,35.59,35.56,35.57,23931.0,29.3108,29.3273,29.3026,29.3108,23931.0
2018-10-02 12:20:00,35.57,35.6,35.57,35.59,18117.0,29.3108,29.3356,29.3108,29.3273,18117.0
2018-10-02 12:30:00,35.58,35.62,35.58,35.6,28296.0,29.3191,29.3521,29.3191,29.3356,28296.0
2018-10-02 12:40:00,35.6,35.6,35.54,35.54,25252.0,29.3356,29.3356,29.2861,29.2861,25252.0
2018-10-02 12:50:00,35.55,35.55,35.5,35.53,31958.0,29.2944,29.2944,29.2532,29.2779,31958.0
2018-10-02 13:00:00,35.54,35.56,35.54,35.55,26530.0,29.2861,29.3026,29.2861,29.2944,26530.0
2018-10-02 13:10:00,35.55,35.6,35.54,35.59,26196.0,29.2944,29.3356,29.2861,29.3273,26196.0
2018-10-02 13:20:00,35.59,35.59,35.56,35.58,23841.0,29.3273,29.3273,29.3026,29.3191,23841.0
2018-10-02 13:30:00,35.59,35.61,35.57,35.59,37002.0,29.3273,29.3438,29.3108,29.3273,37002.0
2018-10-02 13:40:00,35.6,35.62,35.58,35.61,22249.0,29.3356,29.3521,29.3191,29.3438,22249.0
2018-10-02 13:50:00,35.61,35.61,35.58,35.59,22167.0,29.3438,29.3438,29.3191,29.3273,22167.0
2018-10-02 14:00:00,35.59,35.6,35.56,35.59,35616.0,29.3273,29.3356,29.3026,29.3273,35616.0
2018-10-02 14:10:00,35.59,35.59,35.56,35.58,53276.0,29.3273,29.3273,29.3026,29.3191,53276.0
2018-10-02 14:20:00,35.57,35.58,35.52,35.52,60504.0,29.3108,29.3191,29.2696,29.2696,60504.0
2018-10-02 14:30:00,35.52,35.53,35.44,35.46,64820.0,29.2696,29.2779,29.2037,29.2202,64820.0
2018-10-02 14:40:00,35.46,35.52,35.46,35.51,27697.0,29.2202,29.2696,29.2202,29.2614,27697.0
2018-10-02 14:50:00,35.52,35.54,35.48,35.49,30333.0,29.2696,29.2861,29.2367,29.2449,30333.0
2018-10-02 15:00:00,35.48,35.49,35.44,35.48,59105.0,29.2367,29.2449,29.2037,29.2367,59105.0
2018-10-02 15:10:00,35.48,35.49,35.41,35.41,32293.0,29.2367,29.2449,29.179,29.179,32293.0
2018-10-02 15:20:00,35.41,35.44,35.4,35.42,55159.0,29.179,29.2037,29.1708,29.1872,55159.0
2018-10-02 15:30:00,35.42,35.47,35.42,35.45,97207.0,29.1872,29.2284,29.1872,29.212,97207.0
2018-10-02 15:40:00,35.45,35.52,35.45,35.52,80171.0,29.212,29.2696,29.212,29.2696,80171.0
2018-10-02 15:50:00,35.52,35.52,35.48,35.48,284650.0,29.2696,29.2696,29.2367,29.2367,284650.0
2018-10-03 09:30:00,35.65,35.73,35.56,35.72,105715.0,29.3768,29.4427,29.3026,29.4345,105715.0
2018-10-03 09:40:00,35.72,35.75,35.57,35.64,110282.0,29.4345,29.4592,29.3108,29.3685,110282.0
2018-10-03 09:50:00,35.63,35.63,35.56,35.59,15600.0,29.3603,29.3603,29.3026,29.3273,15600.0
2018-10-03 10:00:00,35.58,35.69,35.56,35.68,94503.0,29.3191,29.4097,29.3026,29.4015,94503.0
2018-10-03 10:10:00,35.68,35.71,35.65,35.69,16761.0,29.4015,29.4262,29.3768,29.4097,16761.0
2018-10-03 10:20:00,35.7,35.71,35.67,35.69,32339.0,29.418,29.4262,29.3933,29.4097,32339.0
2018-10-03 10:30:00,35.69,35.72,35.67,35.68,30170.0,29.4097,29.4345,29.3933,29.4015,30170.0
2018-10-03 10:40:00,35.68,35.75,35.66,35.75,21713.0,29.4015,29.4592,29.385,29.4592,21713.0
2018-10-03 10:50:00,35.74,35.78,35.73,35.77,33725.0,29.4509,29.4839,29.4427,29.4757,33725.0
2018-10-03 11:00:00,35.77,35.79,35.7,35.79,42230.0,29.4757,29.4921,29.418,29.4921,42230.0
2018-10-03 11:10:00,35.79,35.8,35.76,35.79,22238.0,29.4921,29.5004,29.4674,29.4921,22238.0
2018-10-03 11:20:00,35.79,35.84,35.78,35.81,34418.0,29.4921,29.5333,29.4839,29.5086,34418.0
2018-10-03 11:30:00,35.81,35.81,35.75,35.77,36701.0,29.5086,29.5086,29.4592,29.4757,36701.0
2018-10-03 11:40:00,35.76,35.8,35.75,35.8,24800.0,29.4674,29.5004,29.4592,29.5004,24800.0
2018-10-03 11:50:00,35.8,35.83,35.77,35.79,21985.0,29.5004,29.5251,29.4757,29.4921,21985.0
2018-10-03 12:00:00,35.79,35.8,35.74,35.76,33350.0,29.4921,29.5004,29.4509,29.4674,33350.0
2018-10-03 12:10:00,35.76,35.87,35.76,35.86,31509.0,29.4674,29.5581,29.4674,29.5498,31509.0
2018-10-03 12:20:00,35.86,35.9,35.85,35.89,19545.0,29.5498,29.5828,29.5416,29.5745,19545.0
2018-10-03 12:30:00,35.88,35.92,35.84,35.85,28960.0,29.5663,29.5993,29.5333,29.5416,28960.0
2018-10-03 12:40:00,35.85,35.89,35.84,35.88,20644.0,29.5416,29.5745,29.5333,29.5663,20644.0
2018-10-03 12:50:00,35.87,35.9,35.85,35.9,32059.0,29.5581,29.5828,29.5416,29.5828,32059.0
2018-10-03 13:00:00,35.89,35.9,35.87,35.9,17900.0,29.5745,29.5828,29.5581,29.5828,17900.0
2018-10-03 13:10:00,35.9,35.9,35.85,35.86,29822.0,29.5828,29.5828,29.5416,29.5498,29822.0
2018-10-03 13:20:00,35.86,35.88,35.83,35.87,37972.0,29.5498,29.5663,29.5251,29.5581,37972.0
2018-10-03 13:30:00,35.86,35.9,35.86,35.88,34046.0,29.5498,29.5828,29.5498,29.5663,34046.0
2018-10-03 13:40:00,35.88,35.88,35.84,35.86,15657.0,29.5663,29.5663,29.5333,29.5498,15657.0
2018-10-03 13:50:00,35.87,35.89,35.86,35.86,16135.0,29.5581,29.5745,29.5498,29.5498,16135.0
2018-10-03 14:00:00,35.87,35.88,35.83,35.88,11101.0,29.5581,29.5663,29.5251,29.5663,11101.0
2018-10-03 14:10:00,35.87,35.91,35.87,35.88,17250.0,29.5581,29.591,29.5581,29.5663,17250.0
2018-10-03 14:20:00,35.88,35.89,35.85,35.87,19383.0,29.5663,29.5745,29.5416,29.5581,19383.0
2018-10-03 14:30:00,35.86,35.86,35.76,35.79,54234.0,29.5498,29.5498,29.4674,29.4921,54234.0
2018-10-03 14:40:00,35.79,35.81,35.75,35.77,64070.0,29.4921,29.5086,29.4592,29.4757,64070.0
2018-10-03 14:50:00,35.77,35.81,35.75,35.8,54017.0,29.4757,29.5086,29.4592,29.5004,54017.0
2018-10-03 15:00:00,35.8,35.82,35.77,35.82,58646.0,29.5004,29.5169,29.4757,29.5169,58646.0
2018-10-03 15:10:00,35.82,35.84,35.75,35.76,60802.0,29.5169,29.5333,29.4592,29.4674,60802.0
2018-10-03 15:20:00,35.75,35.8,35.71,35.75,94549.0,29.4592,29.5004,29.4262,29.4592,94549.0
2018-10-03 15:30:00,35.75,35.78,35.74,35.77,86206.0,29.4592,29.4839,29.4509,29.4757,86206.0
2018-10-03 15:40:00,35.78,35.8,35.76,35.77,157037.0,29.4839,29.5004,29.4674,29.4757,157037.0
2018-10-03 15:50:00,35.77,35.8,35.74,35.74,223262.0,29.4757,29.5004,29.4509,29.4509,223262.0
2018-10-04 09:30:00,35.14,35.51,34.96,35.46,396990.0,28.9565,29.2614,28.8082,29.2202,396990.0
2018-10-04 09:40:00,35.46,35.56,35.4,35.46,124079.0,29.2202,29.3026,29.1708,29.2202,124079.0
2018-10-04 09:50:00,35.47,35.51,35.44,35.5,84890.0,29.2284,29.2614,29.2037,29.2532,84890.0
2018-10-04 10:00:00,35.49,35.63,35.48,35.62,107920.0,29.2449,29.3603,29.2367,29.3521,107920.0
2018-10-04 10:10:00,35.62,35.63,35.57,35.61,72905.0,29.3521,29.3603,29.3108,29.3438,72905.0
2018-10-04 10:20:00,35.61,35.66,35.52,35.63,299125.0,29.3438,29.385,29.2696,29.3603,299125.0
2018-10-04 10:30:00,35.63,35.63,35.51,35.52,323679.0,29.3603,29.3603,29.2614,29.2696,323679.0
2018-10-04 10:40:00,35.52,35.64,35.51,35.63,54891.0,29.2696,29.3685,29.2614,29.3603,54891.0
2018-10-04 10:50:00,35.63,35.67,35.62,35.63,51240.0,29.3603,29.3933,29.3521,29.3603,51240.0
2018-10-04 11:00:00,35.63,35.72,35.62,35.69,112748.0,29.3603,29.4345,29.3521,29.4097,112748.0
2018-10-04 11:10:00,35.68,35.72,35.67,35.68,61266.0,29.4015,29.4345,29.3933,29.4015,61266.0
2018-10-04 11:20:00,35.68,35.76,35.65,35.73,80363.0,29.4015,29.4674,29.3768,29.4427,80363.0
2018-10-04 11:30:00,35.73,35.75,35.67,35.67,154365.0,29.4427,29.4592,29.3933,29.3933,154365.0
2018-10-04 11:40:00,35.68,35.7,35.64,35.67,84791.0,29.4015,29.418,29.3685,29.3933,84791.0
2018-10-04 11:50:00,35.67,35.68,35.59,35.59,42685.0,29.3933,29.4015,29.3273,29.3273,42685.0
2018-10-04 12:00:00,35.6,35.64,35.54,35.62,63328.0,29.3356,29.3685,29.2861,29.3521,63328.0
2018-10-04 12:10:00,35.61,35.61,35.52,35.54,84593.0,29.3438,29.3438,29.2696,29.2861,84593.0
2018-10-04 12:20:00,35.54,35.55,35.48,35.55,51717.0,29.2861,29.2944,29.2367,29.2944,51717.0
2018-10-04 12:30:00,35.55,35.62,35.54,35.61,70088.0,29.2944,29.3521,29.2861,29.3438,70088.0
2018-10-04 12:40:00,35.61,35.62,35.59,35.59,36956.0,29.3438,29.3521,29.3273,29.3273,36956.0
2018-10-04 12:50:00,35.59,35.61,35.51,35.52,41169.0,29.3273,29.3438,29.2614,29.2696,41169.0
2018-10-04 13:00:00,35.52,35.56,35.49,35.52,55708.0,29.2696,29.3026,29.2449,29.2696,55708.0
2018-10-04 13:10:00,35.52,35.53,35.47,35.48,38532.0,29.2696,29.2779,29.2284,29.2367,38532.0
2018-10-04 13:20:00,35.47,35.51,35.44,35.49,45553.0,29.2284,29.2614,29.2037,29.2449,45553.0
2018-10-04 13:30:00,35.48,35.49,35.44,35.48,38471.0,29.2367,29.2449,29.2037,29.2367,38471.0
2018-10-04 13:40:00,35.49,35.58,35.48,35.5,65119.0,29.2449,29.3191,29.2367,29.2532,65119.0
2018-10-04 13:50:00,35.5,35.53,35.47,35.5,41816.0,29.2532,29.2779,29.2284,29.2532,41816.0
2018-10-04 14:00:00,35.49,35.56,35.47,35.54,50523.0,29.2449,29.3026,29.2284,29.2861,50523.0
2018-10-04 14:10:00,35.54,35.57,35.49,35.5,63350.0,29.2861,29.3108,29.2449,29.2532,63350.0
2018-10-04 14:20:00,35.51,35.55,35.49,35.54,152687.0,29.2614,29.2944,29.2449,29.2861,152687.0
2018-10-04 14:30:00,35.54,35.63,35.52,35.61,90328.0,29.2861,29.3603,29.2696,29.3438,90328.0
2018-10-04 14:40:00,35.6,35.61,35.54,35.57,61962.0,29.3356,29.3438,29.2861,29.3108,61962.0
2018-10-04 14:50:00,35.58,35.67,35.57,35.65,82981.0,29.3191,29.3933,29.3108,29.3768,82981.0
2018-10-04 15:00:00,35.65,35.71,35.64,35.69,73796.0,29.3768,29.4262,29.3685,29.4097,73796.0
2018-10-04 15:10:00,35.69,35.71,35.66,35.7,69700.0,29.4097,29.4262,29.385,29.418,69700.0
2018-10-04 15:20:00,35.69,35.69,35.6,35.6,63060.0,29.4097,29.4097,29.3356,29.3356,63060.0
2018-10-04 15:30:00,35.61,35.63,35.58,35.6,108281.0,29.3438,29.3603,29.3191,29.3356,108281.0
2018-10-04 15:40:00,35.59,35.74,35.58,35.72,250758.0,29.3273,29.4509,29.3191,29.4345,250758.0
2018-10-04 15:50:00,35.72,35.74,35.68,35.7,338375.0,29.4345,29.4509,29.4015,29.418,338375.0
2018-10-05 09:30:00,35.78,35.89,35.67,35.8,124386.0,29.4839,29.5745,29.3933,29.5004,124386.0
2018-10-05 09:40:00,35.8,35.82,35.71,35.72,47201.0,29.5004,29.5169,29.4262,29.4345,47201.0
2018-10-05 09:50:00,35.72,35.77,35.57,35.58,58562.0,29.4345,29.4757,29.3108,29.3191,58562.0
2018-10-05 10:00:00,35.58,35.61,35.51,35.52,64476.0,29.3191,29.3438,29.2614,29.2696,64476.0
2018-10-05 10:10:00,35.52,35.54,35.49,35.51,174427.0,29.2696,29.2861,29.2449,29.2614,174427.0
2018-10-05 10:20:00,35.51,35.59,35.46,35.55,111192.0,29.2614,29.3273,29.2202,29.2944,111192.0
2018-10-05 10:30:00,35.55,35.55,35.44,35.46,62515.0,29.2944,29.2944,29.2037,29.2202,62515.0
2018-10-05 10:40:00,35.45,35.51,35.43,35.44,37633.0,29.212,29.2614,29.1955,29.2037,37633.0
2018-10-05 10:50:00,35.45,35.49,35.4,35.42,49355.0,29.212,29.2449,29.1708,29.1872,49355.0
2018-10-05 11:00:00,35.42,35.43,35.3,35.32,58229.0,29.1872,29.1955,29.0884,29.1048,58229.0
2018-10-05 11:10:00,35.31,35.31,35.16,35.16,112511.0,29.0966,29.0966,28.973,28.973,112511.0
2018-10-05 11:20:00,35.16,35.2,35.1,35.12,68238.0,28.973,29.006,28.9236,28.94,68238.0
2018-10-05 11:30:00,35.12,35.12,35.02,35.09,93492.0,28.94,28.94,28.8576,28.9153,93492.0
2018-10-05 11:40:00,35.09,35.09,34.94,34.98,236138.0,28.9153,28.9153,28.7917,28.8247,236138.0
2018-10-05 11:50:00,34.97,35.0,34.82,34.84,139872.0,28.8164,28.8412,28.6928,28.7093,139872.0
2018-10-05 12:00:00,34.85,34.88,34.81,34.84,78502.0,28.7175,28.7423,28.6846,28.7093,78502.0
2018-10-05 12:10:00,34.84,34.87,34.79,34.87,118025.0,28.7093,28.734,28.6681,28.734,118025.0
2018-10-05 12:20:00,34.87,34.93,34.86,34.89,47051.0,28.734,28.7835,28.7258,28.7505,47051.0
2018-10-05 12:30:00,34.89,34.91,34.84,34.89,42009.0,28.7505,28.767,28.7093,28.7505,42009.0
2018-10-05 12:40:00,34.89,34.9,34.83,34.89,42157.0,28.7505,28.7587,28.7011,28.7505,42157.0
2018-10-05 12:50:00,34.89,34.91,34.84,34.86,28244.0,28.7505,28.767,28.7093,28.7258,28244.0
2018-10-05 13:00:00,34.86,34.86,34.8,34.81,47943.0,28.7258,28.7258,28.6763,28.6846,47943.0
2018-10-05 13:10:00,34.81,34.85,34.79,34.8,68952.0,28.6846,28.7175,28.6681,28.6763,68952.0
2018-10-05 13:20:00,34.8,34.81,34.63,34.65,105361.0,28.6763,28.6846,28.5363,28.5527,105361.0
2018-10-05 13:30:00,34.65,34.69,34.61,34.66,64533.0,28.5527,28.5857,28.5198,28.561,64533.0
2018-10-05 13:40:00,34.66,34.78,34.66,34.76,91340.0,28.561,28.6599,28.561,28.6434,91340.0
2018-10-05 13:50:00,34.76,34.78,34.74,34.77,43965.0,28.6434,28.6599,28.6269,28.6516,43965.0
2018-10-05 14:00:00,34.77,34.81,34.74,34.75,56988.0,28.6516,28.6846,28.6269,28.6351,56988.0
2018-10-05 14:10:00,34.75,34.82,34.71,34.82,111642.0,28.6351,28.6928,28.6022,28.6928,111642.0
2018-10-05 14:20:00,34.81,34.85,34.77,34.82,129995.0,28.6846,28.7175,28.6516,28.6928,129995.0
2018-10-05 14:30:00,34.82,34.89,34.8,34.82,49860.0,28.6928,28.7505,28.6763,28.6928,49860.0
2018-10-05 14:40:00,34.82,34.84,34.78,34.8,80732.0,28.6928,28.7093,28.6599,28.6763,80732.0
2018-10-05 14:50:00,34.81,34.87,34.8,34.86,62095.0,28.6846,28.734,28.6763,28.7258,62095.0
2018-10-05 15:00:00,34.86,34.91,34.79,34.88,90338.0,28.7258,28.767,28.6681,28.7423,90338.0
2018-10-05 15:10:00,34.89,34.92,34.85,34.9,52100.0,28.7505,28.7752,28.7175,28.7587,52100.0
2018-10-05 15:20:00,34.91,34.91,34.85,34.9,162237.0,28.767,28.767,28.7175,28.7587,162237.0
2018-10-05 15:30:00,34.91,34.91,34.82,34.82,94108.0,28.767,28.767,28.6928,28.6928,94108.0
2018-10-05 15:40:00,34.82,34.9,34.81,34.85,209478.0,28.6928,28.7587,28.6846,28.7175,209478.0
2018-10-05 15:50:00,34.85,34.85,34.73,34.73,634326.0,28.7175,28.7175,28.6187,28.6187,634326.0
2018-10-08 09:30:00,34.6,34.73,34.57,34.72,141267.0,28.5115,28.6187,28.4868,28.6104,141267.0
2018-10-08 09:40:00,34.72,34.77,34.66,34.71,40148.0,28.6104,28.6516,28.561,28.6022,40148.0
2018-10-08 09:50:00,34.71,34.76,34.69,34.7,38081.0,28.6022,28.6434,28.5857,28.5939,38081.0
2018-10-08 10:00:00,34.69,34.72,34.63,34.66,42917.0,28.5857,28.6104,28.5363,28.561,42917.0
2018-10-08 10:10:00,34.67,34.74,34.66,34.68,39994.0,28.5692,28.6269,28.561,28.5775,39994.0
2018-10-08 10:20:00,34.69,34.75,34.69,34.71,29138.0,28.5857,28.6351,28.5857,28.6022,29138.0
2018-10-08 10:30:00,34.72,34.76,34.65,34.66,40779.0,28.6104,28.6434,28.5527,28.561,40779.0
2018-10-08 10:40:00,34.67,34.67,34.6,34.63,51832.0,28.5692,28.5692,28.5115,28.5363,51832.0
2018-10-08 10:50:00,34.63,34.65,34.6,34.62,35435.0,28.5363,28.5527,28.5115,28.528,35435.0
2018-10-08 11:00:00,34.61,34.63,34.59,34.62,54899.0,28.5198,28.5363,28.5033,28.528,54899.0
2018-10-08 11:10:00,34.62,34.68,34.62,34.64,64506.0,28.528,28.5775,28.528,28.5445,64506.0
2018-10-08 11:20:00,34.64,34.64,34.59,34.62,115131.0,28.5445,28.5445,28.5033,28.528,115131.0
2018-10-08 11:30:00,34.61,34.61,34.51,34.54,83341.0,28.5198,28.5198,28.4374,28.4621,83341.0
2018-10-08 11:40:00,34.53,34.54,34.36,34.41,119228.0,28.4539,28.4621,28.3138,28.355,119228.0
2018-10-08 11:50:00,34.42,34.49,34.41,34.48,54465.0,28.3632,28.4209,28.355,28.4127,54465.0
2018-10-08 12:00:00,34.48,34.49,34.42,34.47,28943.0,28.4127,28.4209,28.3632,28.4044,28943.0
2018-10-08 12:10:00,34.46,34.46,34.38,34.39,38059.0,28.3962,28.3962,28.3303,28.3385,38059.0
2018-10-08 12:20:00,34.38,34.5,34.37,34.49,36455.0,28.3303,28.4291,28.322,28.4209,36455.0
2018-10-08 12:30:00,34.48,34.48,34.41,34.44,40783.0,28.4127,28.4127,28.355,28.3797,40783.0
2018-10-08 12:40:00,34.45,34.45,34.42,34.43,34128.0,28.3879,28.3879,28.3632,28.3715,34128.0
2018-10-08 12:50:00,34.44,34.44,34.27,34.27,158538.0,28.3797,28.3797,28.2396,28.2396,158538.0
2018-10-08 13:00:00,34.27,34.43,34.25,34.43,75964.0,28.2396,28.3715,28.2231,28.3715,75964.0
2018-10-08 13:10:00,34.42,34.44,34.33,34.34,28924.0,28.3632,28.3797,28.289,28.2973,28924.0
2018-10-08 13:20:00,34.34,34.39,34.33,34.34,49007.0,28.2973,28.3385,28.289,28.2973,49007.0
2018-10-08 13:30:00,34.34,34.42,34.31,34.38,136108.0,28.2973,28.3632,28.2726,28.3303,136108.0
2018-10-08 13:40:00,34.39,34.51,34.38,34.45,123305.0,28.3385,28.4374,28.3303,28.3879,123305.0
2018-10-08 13:50:00,34.45,34.48,34.41,34.41,41657.0,28.3879,28.4127,28.355,28.355,41657.0
2018-10-08 14:00:00,34.41,34.55,34.39,34.52,77515.0,28.355,28.4703,28.3385,28.4456,77515.0
2018-10-08 14:10:00,34.52,34.54,34.47,34.48,36277.0,28.4456,28.4621,28.4044,28.4127,36277.0
2018-10-08 14:20:00,34.49,34.54,34.47,34.51,70930.0,28.4209,28.4621,28.4044,28.4374,70930.0
2018-10-08 14:30:00,34.52,34.56,34.48,34.55,110943.0,28.4456,28.4786,28.4127,28.4703,110943.0
2018-10-08 14:40:00,34.55,34.59,34.51,34.56,158973.0,28.4703,28.5033,28.4374,28.4786,158973.0
2018-10-08 14:50:00,34.56,34.61,34.5,34.59,169676.0,28.4786,28.5198,28.4291,28.5033,169676.0
2018-10-08 15:00:00,34.59,34.65,34.58,34.65,83233.0,28.5033,28.5527,28.4951,28.5527,83233.0
2018-10-08 15:10:00,34.65,34.69,34.61,34.67,121858.0,28.5527,28.5857,28.5198,28.5692,121858.0
2018-10-08 15:20:00,34.67,34.69,34.54,34.56,117413.0,28.5692,28.5857,28.4621,28.4786,117413.0
2018-10-08 15:30:00,34.57,34.6,34.47,34.52,308414.0,28.4868,28.5115,28.4044,28.4456,308414.0
2018-10-08 15:40:00,34.52,34.63,34.52,34.55,356998.0,28.4456,28.5363,28.4456,28.4703,356998.0
2018-10-08 15:50:00,34.55,34.55,34.47,34.48,584422.0,28.4703,28.4703,28.4044,28.4127,584422.0
2018-10-09 09:30:00,34.47,34.47,34.29,34.36,183302.0,28.4044,28.4044,28.2561,28.3138,183302.0
2018-10-09 09:40:00,34.36,34.36,34.25,34.35,48310.0,28.3138,28.3138,28.2231,28.3055,48310.0
2018-10-09 09:50:00,34.36,34.45,34.35,34.42,63697.0,28.3138,28.3879,28.3055,28.3632,63697.0
2018-10-09 10:00:00,34.43,34.47,34.38,34.38,40776.0,28.3715,28.4044,28.3303,28.3303,40776.0
2018-10-09 10:10:00,34.39,34.42,34.35,34.4,61978.0,28.3385,28.3632,28.3055,28.3467,61978.0
2018-10-09 10:20:00,34.4,34.49,34.4,34.48,48521.0,28.3467,28.4209,28.3467,28.4127,48521.0
2018-10-09 10:30:00,34.49,34.55,34.47,34.48,77517.0,28.4209,28.4703,28.4044,28.4127,77517.0
2018-10-09 10:40:00,34.48,34.53,34.47,34.52,87884.0,28.4127,28.4539,28.4044,28.4456,87884.0
2018-10-09 10:50:00,34.52,34.53,34.43,34.43,88965.0,28.4456,28.4539,28.3715,28.3715,88965.0
2018-10-09 11:00:00,34.44,34.49,34.42,34.43,55001.0,28.3797,28.4209,28.3632,28.3715,55001.0
2018-10-09 11:10:00,34.43,34.56,34.42,34.52,86488.0,28.3715,28.4786,28.3632,28.4456,86488.0
2018-10-09 11:20:00,34.52,34.58,34.52,34.55,81294.0,28.4456,28.4951,28.4456,28.4703,81294.0
2018-10-09 11:30:00,34.55,34.57,34.5,34.51,88068.0,28.4703,28.4868,28.4291,28.4374,88068.0
2018-10-09 11:40:00,34.51,34.52,34.41,34.43,64708.0,28.4374,28.4456,28.355,28.3715,64708.0
2018-10-09 11:50:00,34.44,34.49,34.43,34.46,53747.0,28.3797,28.4209,28.3715,28.3962,53747.0
2018-10-09 12:00:00,34.45,34.51,34.45,34.48,49542.0,28.3879,28.4374,28.3879,28.4127,49542.0
2018-10-09 12:10:00,34.48,34.49,34.39,34.39,36130.0,28.4127,28.4209,28.3385,28.3385,36130.0
2018-10-09 12:20:00,34.39,34.43,34.35,34.37,39952.0,28.3385,28.3715,28.3055,28.322,39952.0
2018-10-09 12:30:00,34.36,34.43,34.36,34.43,22469.0,28.3138,28.3715,28.3138,28.3715,22469.0
2018-10-09 12:40:00,34.43,34.44,34.31,34.34,64442.0,28.3715,28.3797,28.2726,28.2973,64442.0
2018-10-09 12:50:00,34.35,34.39,34.32,34.37,45519.0,28.3055,28.3385,28.2808,28.322,45519.0
2018-10-09 13:00:00,34.36,34.39,34.32,34.38,34246.0,28.3138,28.3385,28.2808,28.3303,34246.0
2018-10-09 13:10:00,34.38,34.43,34.38,34.41,26086.0,28.3303,28.3715,28.3303,28.355,26086.0
2018-10-09 13:20:00,34.41,34.46,34.38,34.39,34709.0,28.355,28.3962,28.3303,28.3385,34709.0
2018-10-09 13:30:00,34.38,34.41,34.35,34.37,35021.0,28.3303,28.355,28.3055,28.322,35021.0
2018-10-09 13:40:00,34.38,34.41,34.35,34.39,31096.0,28.3303,28.355,28.3055,28.3385,31096.0
2018-10-09 13:50:00,34.39,34.45,34.37,34.41,43900.0,28.3385,28.3879,28.322,28.355,43900.0
2018-10-09 14:00:00,34.41,34.42,34.35,34.4,44186.0,28.355,28.3632,28.3055,28.3467,44186.0
2018-10-09 14:10:00,34.4,34.44,34.38,34.38,44517.0,28.3467,28.3797,28.3303,28.3303,44517.0
2018-10-09 14:20:00,34.38,34.41,34.38,34.39,36604.0,28.3303,28.355,28.3303,28.3385,36604.0
2018-10-09 14:30:00,34.4,34.4,34.34,34.38,35898.0,28.3467,28.3467,28.2973,28.3303,35898.0
2018-10-09 14:40:00,34.39,34.43,34.38,34.39,47894.0,28.3385,28.3715,28.3303,28.3385,47894.0
2018-10-09 14:50:00,34.39,34.45,34.38,34.42,48507.0,28.3385,28.3879,28.3303,28.3632,48507.0
2018-10-09 15:00:00,34.42,34.46,34.39,34.45,52766.0,28.3632,28.3962,28.3385,28.3879,52766.0
2018-10-09 15:10:00,34.45,34.46,34.4,34.41,73150.0,28.3879,28.3962,28.3467,28.355,73150.0
2018-10-09 15:20:00,34.41,34.41,34.34,34.34,80323.0,28.355,28.355,28.2973,28.2973,80323.0
2018-10-09 15:30:00,34.34,34.35,34.3,34.31,168369.0,28.2973,28.3055,28.2643,28.2726,168369.0
2018-10-09 15:40:00,34.3,34.37,34.29,34.34,299381.0,28.2643,28.322,28.2561,28.2973,299381.0
2018-10-09 15:50:00,34.33,34.33,34.24,34.25,443533.0,28.289,28.289,28.2149,28.2231,443533.0
2018-10-10 09:30:00,33.92,33.98,33.42,33.49,382066.0,27.9512,28.0006,27.5392,27.5969,382066.0
2018-10-10 09:40:00,33.48,33.56,33.27,33.32,263147.0,27.5886,27.6545,27.4156,27.4568,263147.0
2018-10-10 09:50:00,33.32,33.35,33.09,33.13,246584.0,27.4568,27.4815,27.2672,27.3002,246584.0
2018-10-10 10:00:00,33.12,33.26,33.04,33.16,258398.0,27.292,27.4073,27.226,27.3249,258398.0
2018-10-10 10:10:00,33.17,33.23,32.92,33.05,226813.0,27.3332,27.3826,27.1272,27.2343,226813.0
2018-10-10 10:20:00,33.05,33.25,33.04,33.15,199520.0,27.2343,27.3991,27.226,27.3167,199520.0
2018-10-10 10:30:00,33.15,33.2,33.05,33.05,135392.0,27.3167,27.3579,27.2343,27.2343,135392.0
2018-10-10 10:40:00,33.05,33.06,32.95,33.01,168644.0,27.2343,27.2425,27.1519,27.2013,168644.0
2018-10-10 10:50:00,33.01,33.14,32.98,33.0,135450.0,27.2013,27.3084,27.1766,27.1931,135450.0
2018-10-10 11:00:00,33.0,33.03,32.83,32.85,249900.0,27.1931,27.2178,27.053,27.0695,249900.0
2018-10-10 11:10:00,32.86,32.87,32.81,32.82,156538.0,27.0777,27.086,27.0365,27.0448,156538.0
2018-10-10 11:20:00,32.82,32.96,32.75,32.95,200174.0,27.0448,27.1601,26.9871,27.1519,200174.0
2018-10-10 11:30:00,32.95,32.96,32.72,32.72,259915.0,27.1519,27.1601,26.9624,26.9624,259915.0
2018-10-10 11:40:00,32.73,32.96,32.72,32.95,265883.0,26.9706,27.1601,26.9624,27.1519,265883.0
2018-10-10 11:50:00,32.96,32.98,32.79,32.8,217370.0,27.1601,27.1766,27.02,27.0283,217370.0
2018-10-10 12:00:00,32.79,32.85,32.74,32.77,171876.0,27.02,27.0695,26.9788,27.0036,171876.0
2018-10-10 12:10:00,32.77,33.0,32.76,33.0,154215.0,27.0036,27.1931,26.9953,27.1931,154215.0
2018-10-10 12:20:00,33.0,33.01,32.89,32.91,86357.0,27.1931,27.2013,27.1024,27.1189,86357.0
2018-10-10 12:30:00,32.9,32.9,32.75,32.78,203111.0,27.1107,27.1107,26.9871,27.0118,203111.0
2018-10-10 12:40:00,32.78,32.96,32.77,32.95,117906.0,27.0118,27.1601,27.0036,27.1519,117906.0
2018-10-10 12:50:00,32.95,33.03,32.95,32.98,93390.0,27.1519,27.2178,27.1519,27.1766,93390.0
2018-10-10 13:00:00,32.98,32.99,32.8,32.89,125675.0,27.1766,27.1848,27.0283,27.1024,125675.0
2018-10-10 13:10:00,32.89,33.05,32.88,33.04,120489.0,27.1024,27.2343,27.0942,27.226,120489.0
2018-10-10 13:20:00,33.05,33.1,33.01,33.03,105730.0,27.2343,27.2755,27.2013,27.2178,105730.0
2018-10-10 13:30:00,33.03,33.06,32.97,33.03,121045.0,27.2178,27.2425,27.1684,27.2178,121045.0
2018-10-10 13:40:00,33.04,33.04,32.89,32.98,102123.0,27.226,27.226,27.1024,27.1766,102123.0
2018-10-10 13:50:00,32.98,33.05,32.95,33.05,184167.0,27.1766,27.2343,27.1519,27.2343,184167.0
2018-10-10 14:00:00,33.04,33.06,32.83,32.83,154240.0,27.226,27.2425,27.053,27.053,154240.0
2018-10-10 14:10:00,32.83,32.89,32.78,32.85,151093.0,27.053,27.1024,27.0118,27.0695,151093.0
2018-10-10 14:20:00,32.86,32.88,32.78,32.85,158719.0,27.0777,27.0942,27.0118,27.0695,158719.0
2018-10-10 14:30:00,32.86,32.88,32.73,32.76,204674.0,27.0777,27.0942,26.9706,26.9953,204674.0
2018-10-10 14:40:00,32.75,32.86,32.71,32.8,196466.0,26.9871,27.0777,26.9541,27.0283,196466.0
2018-10-10 14:50:00,32.8,32.89,32.78,32.84,204595.0,27.0283,27.1024,27.0118,27.0612,204595.0
2018-10-10 15:00:00,32.84,32.84,32.65,32.66,173041.0,27.0612,27.0612,26.9047,26.9129,173041.0
2018-10-10 15:10:00,32.66,32.67,32.57,32.57,332873.0,26.9129,26.9212,26.8388,26.8388,332873.0
2018-10-10 15:20:00,32.57,32.76,32.57,32.76,258634.0,26.8388,26.9953,26.8388,26.9953,258634.0
2018-10-10 15:30:00,32.75,32.75,32.52,32.52,279414.0,26.9871,26.9871,26.7975,26.7975,279414.0
2018-10-10 15:40:00,32.52,32.57,32.39,32.55,731729.0,26.7975,26.8388,26.6904,26.8223,731729.0
2018-10-10 15:50:00,32.54,32.56,32.22,32.31,1062272.0,26.814,26.8305,26.5503,26.6245,1062272.0
2018-10-11 09:30:00,32.08,32.2,31.88,32.04,371663.0,26.435,26.5339,26.2702,26.402,371663.0
2018-10-11 09:40:00,32.04,32.38,32.0,32.38,162428.0,26.402,26.6822,26.3691,26.6822,162428.0
2018-10-11 09:50:00,32.38,32.66,32.38,32.61,153187.0,26.6822,26.9129,26.6822,26.8717,153187.0
2018-10-11 10:00:00,32.61,32.63,32.44,32.5,132555.0,26.8717,26.8882,26.7316,26.7811,132555.0
2018-10-11 10:10:00,32.5,32.5,32.28,32.33,115851.0,26.7811,26.7811,26.5998,26.641,115851.0
2018-10-11 10:20:00,32.33,32.44,32.29,32.43,95043.0,26.641,26.7316,26.608,26.7234,95043.0
2018-10-11 10:30:00,32.43,32.51,32.33,32.38,114233.0,26.7234,26.7893,26.641,26.6822,114233.0
2018-10-11 10:40:00,32.38,32.44,32.24,32.24,143503.0,26.6822,26.7316,26.5668,26.5668,143503.0
2018-10-11 10:50:00,32.24,32.41,32.23,32.25,235608.0,26.5668,26.7069,26.5586,26.5751,235608.0
2018-10-11 11:00:00,32.25,32.26,32.01,32.16,183442.0,26.5751,26.5833,26.3773,26.5009,183442.0
2018-10-11 11:10:00,32.16,32.21,32.01,32.13,128860.0,26.5009,26.5421,26.3773,26.4762,128860.0
2018-10-11 11:20:00,32.14,32.32,32.14,32.27,119035.0,26.4844,26.6327,26.4844,26.5915,119035.0
2018-10-11 11:30:00,32.28,32.31,32.14,32.2,105881.0,26.5998,26.6245,26.4844,26.5339,105881.0
2018-10-11 11:40:00,32.22,32.39,32.2,32.39,90078.0,26.5503,26.6904,26.5339,26.6904,90078.0
2018-10-11 11:50:00,32.4,32.46,32.29,32.33,107531.0,26.6987,26.7481,26.608,26.641,107531.0
2018-10-11 12:00:00,32.32,32.41,32.24,32.25,123897.0,26.6327,26.7069,26.5668,26.5751,123897.0
2018-10-11 12:10:00,32.26,32.35,32.22,32.33,97243.0,26.5833,26.6575,26.5503,26.641,97243.0
2018-10-11 12:20:00,32.34,32.48,32.34,32.41,72316.0,26.6492,26.7646,26.6492,26.7069,72316.0
2018-10-11 12:30:00,32.4,32.41,32.22,32.22,143530.0,26.6987,26.7069,26.5503,26.5503,143530.0
2018-10-11 12:40:00,32.22,32.29,32.16,32.17,101450.0,26.5503,26.608,26.5009,26.5091,101450.0
2018-10-11 12:50:00,32.18,32.29,32.16,32.25,98422.0,26.5174,26.608,26.5009,26.5751,98422.0
2018-10-11 13:00:00,32.24,32.24,32.11,32.16,87454.0,26.5668,26.5668,26.4597,26.5009,87454.0
2018-10-11 13:10:00,32.16,32.31,32.14,32.24,77632.0,26.5009,26.6245,26.4844,26.5668,77632.0
2018-10-11 13:20:00,32.23,32.28,32.1,32.14,81624.0,26.5586,26.5998,26.4515,26.4844,81624.0
2018-10-11 13:30:00,32.15,32.19,32.06,32.09,93156.0,26.4927,26.5256,26.4185,26.4432,93156.0
2018-10-11 13:40:00,32.09,32.11,31.96,31.97,133715.0,26.4432,26.4597,26.3361,26.3443,133715.0
2018-10-11 13:50:00,31.96,32.03,31.92,31.94,256714.0,26.3361,26.3938,26.3031,26.3196,256714.0
2018-10-11 14:00:00,31.94,31.99,31.88,31.89,446324.0,26.3196,26.3608,26.2702,26.2784,446324.0
2018-10-11 14:10:00,31.9,31.91,31.74,31.76,241045.0,26.2866,26.2949,26.1548,26.1713,241045.0
2018-10-11 14:20:00,31.76,31.89,31.72,31.79,188428.0,26.1713,26.2784,26.1383,26.196,188428.0
2018-10-11 14:30:00,31.78,31.78,31.57,31.64,202740.0,26.1878,26.1878,26.0147,26.0724,202740.0
2018-10-11 14:40:00,31.63,31.64,31.26,31.49,238022.0,26.0642,26.0724,25.7593,25.9488,238022.0
2018-10-11 14:50:00,31.48,31.64,31.46,31.56,211118.0,25.9406,26.0724,25.9241,26.0065,211118.0
2018-10-11 15:00:00,31.56,31.69,31.49,31.55,255972.0,26.0065,26.1136,25.9488,25.9982,255972.0
2018-10-11 15:10:00,31.55,31.98,31.5,31.97,354721.0,25.9982,26.3526,25.957,26.3443,354721.0
2018-10-11 15:20:00,31.97,31.99,31.76,31.78,372899.0,26.3443,26.3608,26.1713,26.1878,372899.0
2018-10-11 15:30:00,31.77,31.79,31.59,31.62,681635.0,26.1795,26.196,26.0312,26.0559,681635.0
2018-10-11 15:40:00,31.62,31.62,31.32,31.33,688090.0,26.0559,26.0559,25.8087,25.817,688090.0
2018-10-11 15:50:00,31.34,31.49,31.31,31.32,1164594.0,25.8252,25.9488,25.8005,25.8087,1164594.0
2018-10-12 09:30:00,32.02,32.1,31.77,32.01,351360.0,26.3855,26.4515,26.1795,26.3773,351360.0
2018-10-12 09:40:00,32.02,32.14,31.95,32.07,254457.0,26.3855,26.4844,26.3279,26.4267,254457.0
2018-10-12 09:50:00,32.06,32.06,31.93,32.0,204449.0,26.4185,26.4185,26.3114,26.3691,204449.0
2018-10-12 10:00:00,32.0,32.07,31.99,32.07,160762.0,26.3691,26.4267,26.3608,26.4267,160762.0
2018-10-12 10:10:00,32.07,32.09,31.96,31.98,139644.0,26.4267,26.4432,26.3361,26.3526,139644.0
2018-10-12 10:20:00,31.98,32.03,31.89,31.89,146555.0,26.3526,26.3938,26.2784,26.2784,146555.0
2018-10-12 10:30:00,31.89,31.99,31.82,31.96,93957.0,26.2784,26.3608,26.2207,26.3361,93957.0
2018-10-12 10:40:00,31.96,31.98,31.9,31.91,107552.0,26.3361,26.3526,26.2866,26.2949,107552.0
2018-10-12 10:50:00,31.9,32.0,31.9,31.95,78837.0,26.2866,26.3691,26.2866,26.3279,78837.0
2018-10-12 11:00:00,31.94,32.0,31.89,31.97,112127.0,26.3196,26.3691,26.2784,26.3443,112127.0
2018-10-12 11:10:00,31.97,32.0,31.89,31.89,62045.0,26.3443,26.3691,26.2784,26.2784,62045.0
2018-10-12 11:20:00,31.89,31.96,31.86,31.91,85566.0,26.2784,26.3361,26.2537,26.2949,85566.0
2018-10-12 11:30:00,31.9,31.96,31.88,31.9,96473.0,26.2866,26.3361,26.2702,26.2866,96473.0
2018-10-12 11:40:00,31.9,31.91,31.77,31.87,193230.0,26.2866,26.2949,26.1795,26.2619,193230.0
2018-10-12 11:50:00,31.87,31.95,31.86,31.87,85491.0,26.2619,26.3279,26.2537,26.2619,85491.0
2018-10-12 12:00:00,31.87,31.88,31.8,31.86,120079.0,26.2619,26.2702,26.2042,26.2537,120079.0
2018-10-12 12:10:00,31.86,31.91,31.81,31.83,57928.0,26.2537,26.2949,26.2125,26.229,57928.0
2018-10-12 12:20:00,31.83,31.87,31.73,31.78,64896.0,26.229,26.2619,26.1466,26.1878,64896.0
2018-10-12 12:30:00,31.78,31.79,31.71,31.71,115749.0,26.1878,26.196,26.1301,26.1301,115749.0
2018-10-12 12:40:00,31.72,31.75,31.56,31.56,101856.0,26.1383,26.163,26.0065,26.0065,101856.0
2018-10-12 12:50:00,31.55,31.72,31.53,31.72,84974.0,25.9982,26.1383,25.9818,26.1383,84974.0
2018-10-12 13:00:00,31.71,31.85,31.66,31.82,84924.0,26.1301,26.2454,26.0889,26.2207,84924.0
2018-10-12 13:10:00,31.81,31.86,31.74,31.77,79356.0,26.2125,26.2537,26.1548,26.1795,79356.0
2018-10-12 13:20:00,31.77,31.86,31.74,31.75,69967.0,26.1795,26.2537,26.1548,26.163,69967.0
2018-10-12 13:30:00,31.74,31.74,31.61,31.67,61151.0,26.1548,26.1548,26.0477,26.0971,61151.0
2018-10-12 13:40:00,31.67,31.8,31.64,31.8,95277.0,26.0971,26.2042,26.0724,26.2042,95277.0
2018-10-12 13:50:00,31.79,31.8,31.7,31.74,71444.0,26.196,26.2042,26.1218,26.1548,71444.0
2018-10-12 14:00:00,31.74,31.81,31.65,31.76,292124.0,26.1548,26.2125,26.0806,26.1713,292124.0
2018-10-12 14:10:00,31.76,31.93,31.64,31.87,889943.0,26.1713,26.3114,26.0724,26.2619,889943.0
2018-10-12 14:20:00,31.86,31.92,31.74,31.91,185142.0,26.2537,26.3031,26.1548,26.2949,185142.0
2018-10-12 14:30:00,31.92,31.93,31.74,31.79,144201.0,26.3031,26.3114,26.1548,26.196,144201.0
2018-10-12 14:40:00,31.79,31.81,31.71,31.75,101823.0,26.196,26.2125,26.1301,26.163,101823.0
2018-10-12 14:50:00,31.75,31.91,31.74,31.88,173267.0,26.163,26.2949,26.1548,26.2702,173267.0
2018-10-12 15:00:00,31.88,31.94,31.8,31.92,208539.0,26.2702,26.3196,26.2042,26.3031,208539.0
2018-10-12 15:10:00,31.93,32.0,31.86,31.88,98540.0,26.3114,26.3691,26.2537,26.2702,98540.0
2018-10-12 15:20:00,31.88,32.05,31.88,32.02,155041.0,26.2702,26.4103,26.2702,26.3855,155041.0
2018-10-12 15:30:00,32.02,32.08,31.96,32.01,143985.0,26.3855,26.435,26.3361,26.3773,143985.0
2018-10-12 15:40:00,32.01,32.2,32.0,32.13,401113.0,26.3773,26.5339,26.3691,26.4762,401113.0
2018-10-12 15:50:00,32.14,32.25,32.12,32.12,730344.0,26.4844,26.5751,26.4679,26.4679,730344.0
2018-10-15 09:30:00,32.07,32.1,31.93,31.93,141500.0,26.4267,26.4515,26.3114,26.3114,141500.0
2018-10-15 09:40:00,31.94,32.05,31.92,32.02,115179.0,26.3196,26.4103,26.3031,26.3855,115179.0
2018-10-15 09:50:00,32.02,32.08,32.0,32.0,119244.0,26.3855,26.435,26.3691,26.3691,119244.0
2018-10-15 10:00:00,32.0,32.01,31.89,31.89,86083.0,26.3691,26.3773,26.2784,26.2784,86083.0
2018-10-15 10:10:00,31.89,31.95,31.78,31.78,87263.0,26.2784,26.3279,26.1878,26.1878,87263.0
2018-10-15 10:20:00,31.79,31.93,31.78,31.92,69847.0,26.196,26.3114,26.1878,26.3031,69847.0
2018-10-15 10:30:00,31.92,31.98,31.9,31.96,55702.0,26.3031,26.3526,26.2866,26.3361,55702.0
2018-10-15 10:40:00,31.96,31.98,31.91,31.92,55203.0,26.3361,26.3526,26.2949,26.3031,55203.0
2018-10-15 10:50:00,31.91,31.98,31.9,31.97,43621.0,26.2949,26.3526,26.2866,26.3443,43621.0
2018-10-15 11:00:00,31.97,31.99,31.92,31.97,72895.0,26.3443,26.3608,26.3031,26.3443,72895.0
2018-10-15 11:10:00,31.97,32.05,31.97,32.01,134797.0,26.3443,26.4103,26.3443,26.3773,134797.0
2018-10-15 11:20:00,32.01,32.15,32.01,32.12,124163.0,26.3773,26.4927,26.3773,26.4679,124163.0
2018-10-15 11:30:00,32.13,32.14,32.02,32.03,113880.0,26.4762,26.4844,26.3855,26.3938,113880.0
2018-10-15 11:40:00,32.03,32.06,31.99,32.05,168252.0,26.3938,26.4185,26.3608,26.4103,168252.0
2018-10-15 11:50:00,32.05,32.09,31.93,31.95,114760.0,26.4103,26.4432,26.3114,26.3279,114760.0
2018-10-15 12:00:00,31.94,31.94,31.82,31.83,123571.0,26.3196,26.3196,26.2207,26.229,123571.0
2018-10-15 12:10:00,31.83,31.86,31.78,31.85,87774.0,26.229,26.2537,26.1878,26.2454,87774.0
2018-10-15 12:20:00,31.86,31.97,31.82,31.94,73720.0,26.2537,26.3443,26.2207,26.3196,73720.0
2018-10-15 12:30:00,31.94,32.04,31.94,32.03,35767.0,26.3196,26.402,26.3196,26.3938,35767.0
2018-10-15 12:40:00,32.02,32.03,31.97,32.03,32631.0,26.3855,26.3938,26.3443,26.3938,32631.0
2018-10-15 12:50:00,32.03,32.05,31.98,31.98,114851.0,26.3938,26.4103,26.3526,26.3526,114851.0
2018-10-15 13:00:00,31.99,32.09,31.98,32.08,141282.0,26.3608,26.4432,26.3526,26.435,141282.0
2018-10-15 13:10:00,32.08,32.08,31.99,32.0,58298.0,26.435,26.435,26.3608,26.3691,58298.0
2018-10-15 13:20:00,32.0,32.0,31.95,31.98,52370.0,26.3691,26.3691,26.3279,26.3526,52370.0
2018-10-15 13:30:00,31.98,32.03,31.96,31.99,103146.0,26.3526,26.3938,26.3361,26.3608,103146.0
2018-10-15 13:40:00,32.0,32.05,31.98,32.05,195826.0,26.3691,26.4103,26.3526,26.4103,195826.0
2018-10-15 13:50:00,32.05,32.06,31.91,31.94,129577.0,26.4103,26.4185,26.2949,26.3196,129577.0
2018-10-15 14:00:00,31.93,31.95,31.88,31.91,114288.0,26.3114,26.3279,26.2702,26.2949,114288.0
2018-10-15 14:10:00,31.91,31.92,31.84,31.91,75109.0,26.2949,26.3031,26.2372,26.2949,75109.0
2018-10-15 14:20:00,31.9,31.93,31.84,31.86,89804.0,26.2866,26.3114,26.2372,26.2537,89804.0
2018-10-15 14:30:00,31.86,31.92,31.84,31.91,83148.0,26.2537,26.3031,26.2372,26.2949,83148.0
2018-10-15 14:40:00,31.91,32.01,31.9,32.0,97612.0,26.2949,26.3773,26.2866,26.3691,97612.0
2018-10-15 14:50:00,32.01,32.06,32.0,32.04,93972.0,26.3773,26.4185,26.3691,26.402,93972.0
2018-10-15 15:00:00,32.04,32.1,32.0,32.03,128900.0,26.402,26.4515,26.3691,26.3938,128900.0
2018-10-15 15:10:00,32.03,32.03,31.92,31.94,136980.0,26.3938,26.3938,26.3031,26.3196,136980.0
2018-10-15 15:20:00,31.93,32.0,31.92,31.95,95641.0,26.3114,26.3691,26.3031,26.3279,95641.0
2018-10-15 15:30:00,31.94,31.98,31.9,31.95,150661.0,26.3196,26.3526,26.2866,26.3279,150661.0
2018-10-15 15:40:00,31.95,32.01,31.9,31.94,271418.0,26.3279,26.3773,26.2866,26.3196,271418.0
2018-10-15 15:50:00,31.93,31.95,31.79,31.79,633306.0,26.3114,26.3279,26.196,26.196,633306.0
2018-10-16 09:30:00,32.18,32.25,32.07,32.19,241804.0,26.5174,26.5751,26.4267,26.5256,241804.0
2018-10-16 09:40:00,32.19,32.2,32.09,32.1,114389.0,26.5256,26.5339,26.4432,26.4515,114389.0
2018-10-16 09:50:00,32.1,32.26,32.03,32.25,275222.0,26.4515,26.5833,26.3938,26.5751,275222.0
2018-10-16 10:00:00,32.25,32.3,32.2,32.2,134281.0,26.5751,26.6163,26.5339,26.5339,134281.0
2018-10-16 10:10:00,32.2,32.3,32.2,32.29,70475.0,26.5339,26.6163,26.5339,26.608,70475.0
2018-10-16 10:20:00,32.28,32.34,32.25,32.28,125634.0,26.5998,26.6492,26.5751,26.5998,125634.0
2018-10-16 10:30:00,32.27,32.38,32.24,32.37,93632.0,26.5915,26.6822,26.5668,26.6739,93632.0
2018-10-16 10:40:00,32.38,32.49,32.35,32.44,233509.0,26.6822,26.7728,26.6575,26.7316,233509.0
2018-10-16 10:50:00,32.45,32.52,32.43,32.5,123807.0,26.7399,26.7975,26.7234,26.7811,123807.0
2018-10-16 11:00:00,32.5,32.5,32.34,32.38,99844.0,26.7811,26.7811,26.6492,26.6822,99844.0
2018-10-16 11:10:00,32.37,32.44,32.36,32.43,47423.0,26.6739,26.7316,26.6657,26.7234,47423.0
2018-10-16 11:20:00,32.44,32.47,32.42,32.46,53043.0,26.7316,26.7563,26.7151,26.7481,53043.0
2018-10-16 11:30:00,32.46,32.48,32.41,32.43,98680.0,26.7481,26.7646,26.7069,26.7234,98680.0
2018-10-16 11:40:00,32.44,32.49,32.43,32.48,57393.0,26.7316,26.7728,26.7234,26.7646,57393.0
2018-10-16 11:50:00,32.48,32.51,32.45,32.5,50481.0,26.7646,26.7893,26.7399,26.7811,50481.0
2018-10-16 12:00:00,32.49,32.51,32.46,32.5,41605.0,26.7728,26.7893,26.7481,26.7811,41605.0
2018-10-16 12:10:00,32.5,32.51,32.42,32.45,90181.0,26.7811,26.7893,26.7151,26.7399,90181.0
2018-10-16 12:20:00,32.45,32.5,32.44,32.5,57051.0,26.7399,26.7811,26.7316,26.7811,57051.0
2018-10-16 12:30:00,32.49,32.61,32.46,32.59,485981.0,26.7728,26.8717,26.7481,26.8552,485981.0
2018-10-16 12:40:00,32.59,32.64,32.58,32.61,103907.0,26.8552,26.8964,26.847,26.8717,103907.0
2018-10-16 12:50:00,32.61,32.62,32.59,32.62,60389.0,26.8717,26.88,26.8552,26.88,60389.0
2018-10-16 13:00:00,32.62,32.74,32.61,32.73,160853.0,26.88,26.9788,26.8717,26.9706,160853.0
2018-10-16 13:10:00,32.74,32.9,32.66,32.67,301758.0,26.9788,27.1107,26.9129,26.9212,301758.0
2018-10-16 13:20:00,32.66,32.75,32.66,32.73,50772.0,26.9129,26.9871,26.9129,26.9706,50772.0
2018-10-16 13:30:00,32.74,32.77,32.67,32.71,62135.0,26.9788,27.0036,26.9212,26.9541,62135.0
2018-10-16 13:40:00,32.7,32.75,32.7,32.72,36927.0,26.9459,26.9871,26.9459,26.9624,36927.0
2018-10-16 13:50:00,32.71,32.72,32.61,32.63,49572.0,26.9541,26.9624,26.8717,26.8882,49572.0
2018-10-16 14:00:00,32.64,32.69,32.64,32.66,49953.0,26.8964,26.9376,26.8964,26.9129,49953.0
2018-10-16 14:10:00,32.67,32.69,32.61,32.63,57481.0,26.9212,26.9376,26.8717,26.8882,57481.0
2018-10-16 14:20:00,32.62,32.66,32.59,32.66,60091.0,26.88,26.9129,26.8552,26.9129,60091.0
2018-10-16 14:30:00,32.66,32.69,32.63,32.63,73282.0,26.9129,26.9376,26.8882,26.8882,73282.0
2018-10-16 14:40:00,32.63,33.37,32.61,32.7,169426.0,26.8882,27.498,26.8717,26.9459,169426.0
2018-10-16 14:50:00,32.7,32.71,32.62,32.64,78603.0,26.9459,26.9541,26.88,26.8964,78603.0
2018-10-16 15:00:00,32.64,32.66,32.58,32.66,75403.0,26.8964,26.9129,26.847,26.9129,75403.0
2018-10-16 15:10:00,32.65,32.69,32.62,32.68,66173.0,26.9047,26.9376,26.88,26.9294,66173.0
2018-10-16 15:20:00,32.67,32.67,32.6,32.64,91960.0,26.9212,26.9212,26.8635,26.8964,91960.0
2018-10-16 15:30:00,32.64,32.66,32.59,32.65,137465.0,26.8964,26.9129,26.8552,26.9047,137465.0
2018-10-16 15:40:00,32.66,32.73,32.64,32.7,198883.0,26.9129,26.9706,26.8964,26.9459,198883.0
2018-10-16 15:50:00,32.71,32.71,32.63,32.65,603395.0,26.9541,26.9541,26.8882,26.9047,603395.0
2018-10-17 09:30:00,32.63,32.83,32.51,32.56,177522.0,26.8882,27.053,26.7893,26.8305,177522.0
2018-10-17 09:40:00,32.55,32.69,32.55,32.63,86955.0,26.8223,26.9376,26.8223,26.8882,86955.0
2018-10-17 09:50:00,32.63,32.7,32.56,32.57,84751.0,26.8882,26.9459,26.8305,26.8388,84751.0
2018-10-17 10:00:00,32.56,32.58,32.39,32.5,224662.0,26.8305,26.847,26.6904,26.7811,224662.0
2018-10-17 10:10:00,32.5,32.53,32.3,32.35,82553.0,26.7811,26.8058,26.6163,26.6575,82553.0
2018-10-17 10:20:00,32.35,32.39,32.27,32.31,82562.0,26.6575,26.6904,26.5915,26.6245,82562.0
2018-10-17 10:30:00,32.31,32.34,32.14,32.15,235542.0,26.6245,26.6492,26.4844,26.4927,235542.0
2018-10-17 10:40:00,32.15,32.22,32.1,32.16,104763.0,26.4927,26.5503,26.4515,26.5009,104763.0
2018-10-17 10:50:00,32.16,32.19,32.08,32.13,83005.0,26.5009,26.5256,26.435,26.4762,83005.0
2018-10-17 11:00:00,32.13,32.19,32.01,32.18,113382.0,26.4762,26.5256,26.3773,26.5174,113382.0
2018-10-17 11:10:00,32.18,32.24,32.15,32.21,92530.0,26.5174,26.5668,26.4927,26.5421,92530.0
2018-10-17 11:20:00,32.21,32.3,32.19,32.3,110845.0,26.5421,26.6163,26.5256,26.6163,110845.0
2018-10-17 11:30:00,32.31,32.32,32.23,32.24,53737.0,26.6245,26.6327,26.5586,26.5668,53737.0
2018-10-17 11:40:00,32.24,32.4,32.24,32.38,71088.0,26.5668,26.6987,26.5668,26.6822,71088.0
2018-10-17 11:50:00,32.37,32.41,32.32,32.41,60074.0,26.6739,26.7069,26.6327,26.7069,60074.0
2018-10-17 12:00:00,32.42,32.43,32.36,32.41,82939.0,26.7151,26.7234,26.6657,26.7069,82939.0
2018-10-17 12:10:00,32.4,32.5,32.37,32.47,83168.0,26.6987,26.7811,26.6739,26.7563,83168.0
2018-10-17 12:20:00,32.47,32.5,32.44,32.45,48534.0,26.7563,26.7811,26.7316,26.7399,48534.0
2018-10-17 12:30:00,32.45,32.45,32.39,32.41,53423.0,26.7399,26.7399,26.6904,26.7069,53423.0
2018-10-17 12:40:00,32.42,32.47,32.34,32.36,78955.0,26.7151,26.7563,26.6492,26.6657,78955.0
2018-10-17 12:50:00,32.36,32.48,32.35,32.47,55100.0,26.6657,26.7646,26.6575,26.7563,55100.0
2018-10-17 13:00:00,32.47,32.52,32.44,32.48,53499.0,26.7563,26.7975,26.7316,26.7646,53499.0
2018-10-17 13:10:00,32.47,32.53,32.44,32.47,76189.0,26.7563,26.8058,26.7316,26.7563,76189.0
2018-10-17 13:20:00,32.48,32.5,32.43,32.46,43427.0,26.7646,26.7811,26.7234,26.7481,43427.0
2018-10-17 13:30:00,32.47,32.5,32.43,32.48,46593.0,26.7563,26.7811,26.7234,26.7646,46593.0
2018-10-17 13:40:00,32.48,32.49,32.43,32.45,52998.0,26.7646,26.7728,26.7234,26.7399,52998.0
2018-10-17 13:50:00,32.45,32.5,32.44,32.47,56798.0,26.7399,26.7811,26.7316,26.7563,56798.0
2018-10-17 14:00:00,32.47,32.51,32.41,32.5,59728.0,26.7563,26.7893,26.7069,26.7811,59728.0
2018-10-17 14:10:00,32.5,32.5,32.39,32.43,63572.0,26.7811,26.7811,26.6904,26.7234,63572.0
2018-10-17 14:20:00,32.42,32.42,32.3,32.35,83299.0,26.7151,26.7151,26.6163,26.6575,83299.0
2018-10-17 14:30:00,32.35,32.41,32.34,32.39,72150.0,26.6575,26.7069,26.6492,26.6904,72150.0
2018-10-17 14:40:00,32.39,32.48,32.39,32.46,53806.0,26.6904,26.7646,26.6904,26.7481,53806.0
2018-10-17 14:50:00,32.45,32.54,32.45,32.5,116673.0,26.7399,26.814,26.7399,26.7811,116673.0
2018-10-17 15:00:00,32.5,32.51,32.43,32.49,110080.0,26.7811,26.7893,26.7234,26.7728,110080.0
2018-10-17 15:10:00,32.48,32.51,32.4,32.4,226600.0,26.7646,26.7893,26.6987,26.6987,226600.0
2018-10-17 15:20:00,32.4,32.48,32.39,32.47,131073.0,26.6987,26.7646,26.6904,26.7563,131073.0
2018-10-17 15:30:00,32.47,32.48,32.37,32.42,164449.0,26.7563,26.7646,26.6739,26.7151,164449.0
2018-10-17 15:40:00,32.41,32.43,32.32,32.38,232204.0,26.7069,26.7234,26.6327,26.6822,232204.0
2018-10-17 15:50:00,32.38,32.45,32.35,32.38,504616.0,26.6822,26.7399,26.6575,26.6822,504616.0
2018-10-18 09:30:00,32.09,32.25,31.96,32.08,159055.0,26.4432,26.5751,26.3361,26.435,159055.0
2018-10-18 09:40:00,32.08,32.1,31.99,32.02,60854.0,26.435,26.4515,26.3608,26.3855,60854.0
2018-10-18 09:50:00,32.02,32.03,31.88,31.94,112398.0,26.3855,26.3938,26.2702,26.3196,112398.0
2018-10-18 10:00:00,31.93,32.01,31.89,31.89,85967.0,26.3114,26.3773,26.2784,26.2784,85967.0
2018-10-18 10:10:00,31.9,31.92,31.82,31.9,115710.0,26.2866,26.3031,26.2207,26.2866,115710.0
2018-10-18 10:20:00,31.89,31.93,31.86,31.88,110007.0,26.2784,26.3114,26.2537,26.2702,110007.0
2018-10-18 10:30:00,31.87,32.0,31.83,31.97,193608.0,26.2619,26.3691,26.229,26.3443,193608.0
2018-10-18 10:40:00,31.97,32.02,31.95,31.97,107864.0,26.3443,26.3855,26.3279,26.3443,107864.0
2018-10-18 10:50:00,31.97,32.04,31.96,31.99,85202.0,26.3443,26.402,26.3361,26.3608,85202.0
2018-10-18 11:00:00,31.99,32.01,31.9,31.92,92112.0,26.3608,26.3773,26.2866,26.3031,92112.0
2018-10-18 11:10:00,31.91,31.92,31.84,31.85,95682.0,26.2949,26.3031,26.2372,26.2454,95682.0
2018-10-18 11:20:00,31.86,31.86,31.7,31.72,160994.0,26.2537,26.2537,26.1218,26.1383,160994.0
2018-10-18 11:30:00,31.72,31.76,31.35,31.57,407769.0,26.1383,26.1713,25.8334,26.0147,407769.0
2018-10-18 11:40:00,31.57,31.59,31.4,31.46,127480.0,26.0147,26.0312,25.8746,25.9241,127480.0
2018-10-18 11:50:00,31.46,31.47,31.35,31.37,109556.0,25.9241,25.9323,25.8334,25.8499,109556.0
2018-10-18 12:00:00,31.36,31.49,31.35,31.43,88258.0,25.8417,25.9488,25.8334,25.8994,88258.0
2018-10-18 12:10:00,31.43,31.44,31.31,31.34,86611.0,25.8994,25.9076,25.8005,25.8252,86611.0
2018-10-18 12:20:00,31.34,31.46,31.32,31.37,71930.0,25.8252,25.9241,25.8087,25.8499,71930.0
2018-10-18 12:30:00,31.37,31.46,31.33,31.46,71241.0,25.8499,25.9241,25.817,25.9241,71241.0
2018-10-18 12:40:00,31.46,31.54,31.46,31.49,39766.0,25.9241,25.99,25.9241,25.9488,39766.0
2018-10-18 12:50:00,31.49,31.5,31.43,31.43,58520.0,25.9488,25.957,25.8994,25.8994,58520.0
2018-10-18 13:00:00,31.43,31.43,31.31,31.32,97369.0,25.8994,25.8994,25.8005,25.8087,97369.0
2018-10-18 13:10:00,31.32,31.33,31.15,31.16,165747.0,25.8087,25.817,25.6686,25.6769,165747.0
2018-10-18 13:20:00,31.16,31.2,31.07,31.11,141161.0,25.6769,25.7098,25.6027,25.6357,141161.0
2018-10-18 13:30:00,31.12,31.17,31.07,31.12,149314.0,25.6439,25.6851,25.6027,25.6439,149314.0
2018-10-18 13:40:00,31.11,31.12,31.02,31.12,196871.0,25.6357,25.6439,25.5615,25.6439,196871.0
2018-10-18 13:50:00,31.12,31.14,31.06,31.12,84057.0,25.6439,25.6604,25.5945,25.6439,84057.0
2018-10-18 14:00:00,31.11,31.26,31.1,31.21,89153.0,25.6357,25.7593,25.6274,25.7181,89153.0
2018-10-18 14:10:00,31.2,31.25,31.14,31.15,70994.0,25.7098,25.751,25.6604,25.6686,70994.0
2018-10-18 14:20:00,31.15,31.28,31.12,31.22,113682.0,25.6686,25.7757,25.6439,25.7263,113682.0
2018-10-18 14:30:00,31.22,31.27,31.19,31.23,170153.0,25.7263,25.7675,25.7016,25.7345,170153.0
2018-10-18 14:40:00,31.23,31.36,31.19,31.3,201320.0,25.7345,25.8417,25.7016,25.7922,201320.0
2018-10-18 14:50:00,31.3,31.4,31.3,31.35,96507.0,25.7922,25.8746,25.7922,25.8334,96507.0
2018-10-18 15:00:00,31.34,31.36,31.21,31.21,143006.0,25.8252,25.8417,25.7181,25.7181,143006.0
2018-10-18 15:10:00,31.21,31.3,31.17,31.21,162072.0,25.7181,25.7922,25.6851,25.7181,162072.0
2018-10-18 15:20:00,31.21,31.26,31.2,31.22,160419.0,25.7181,25.7593,25.7098,25.7263,160419.0
2018-10-18 15:30:00,31.22,31.23,31.15,31.2,290389.0,25.7263,25.7345,25.6686,25.7098,290389.0
2018-10-18 15:40:00,31.2,31.25,31.15,31.19,353245.0,25.7098,25.751,25.6686,25.7016,353245.0
2018-10-18 15:50:00,31.19,31.19,31.1,31.17,1026125.0,25.7016,25.7016,25.6274,25.6851,1026125.0
2018-10-19 09:30:00,31.26,31.36,31.16,31.35,464581.0,25.7593,25.8417,25.6769,25.8334,464581.0
2018-10-19 09:40:00,31.34,31.37,31.24,31.32,171423.0,25.8252,25.8499,25.7428,25.8087,171423.0
2018-10-19 09:50:00,31.32,31.38,31.29,31.31,94353.0,25.8087,25.8582,25.784,25.8005,94353.0
2018-10-19 10:00:00,31.31,31.47,31.27,31.45,253764.0,25.8005,25.9323,25.7675,25.9158,253764.0
2018-10-19 10:10:00,31.44,31.47,31.39,31.4,66578.0,25.9076,25.9323,25.8664,25.8746,66578.0
2018-10-19 10:20:00,31.41,31.45,31.37,31.38,79276.0,25.8829,25.9158,25.8499,25.8582,79276.0
2018-10-19 10:30:00,31.39,31.5,31.38,31.42,93934.0,25.8664,25.957,25.8582,25.8911,93934.0
2018-10-19 10:40:00,31.41,31.46,31.36,31.39,56019.0,25.8829,25.9241,25.8417,25.8664,56019.0
2018-10-19 10:50:00,31.39,31.5,31.38,31.5,75605.0,25.8664,25.957,25.8582,25.957,75605.0
2018-10-19 11:00:00,31.5,31.53,31.42,31.43,70716.0,25.957,25.9818,25.8911,25.8994,70716.0
2018-10-19 11:10:00,31.43,31.47,31.32,31.32,73421.0,25.8994,25.9323,25.8087,25.8087,73421.0
2018-10-19 11:20:00,31.32,31.34,31.24,31.24,73229.0,25.8087,25.8252,25.7428,25.7428,73229.0
2018-10-19 11:30:00,31.23,31.25,31.13,31.2,81812.0,25.7345,25.751,25.6521,25.7098,81812.0
2018-10-19 11:40:00,31.2,31.25,31.16,31.19,76326.0,25.7098,25.751,25.6769,25.7016,76326.0
2018-10-19 11:50:00,31.19,31.26,31.13,31.25,70698.0,25.7016,25.7593,25.6521,25.751,70698.0
2018-10-19 12:00:00,31.25,31.29,31.19,31.21,76106.0,25.751,25.784,25.7016,25.7181,76106.0
2018-10-19 12:10:00,31.21,31.21,31.07,31.09,58815.0,25.7181,25.7181,25.6027,25.6192,58815.0
2018-10-19 12:20:00,31.09,31.09,30.94,30.98,115578.0,25.6192,25.6192,25.4956,25.5285,115578.0
2018-10-19 12:30:00,30.98,31.0,30.89,30.93,96387.0,25.5285,25.545,25.4544,25.4873,96387.0
2018-10-19 12:40:00,30.93,31.0,30.87,30.96,94616.0,25.4873,25.545,25.4379,25.5121,94616.0
2018-10-19 12:50:00,30.95,30.98,30.88,30.94,112404.0,25.5038,25.5285,25.4461,25.4956,112404.0
2018-10-19 13:00:00,30.94,30.94,30.79,30.82,249517.0,25.4956,25.4956,25.372,25.3967,249517.0
2018-10-19 13:10:00,30.82,31.01,30.81,30.98,98393.0,25.3967,25.5533,25.3885,25.5285,98393.0
2018-10-19 13:20:00,30.98,30.99,30.88,30.91,183178.0,25.5285,25.5368,25.4461,25.4709,183178.0
2018-10-19 13:30:00,30.91,30.93,30.88,30.91,160773.0,25.4709,25.4873,25.4461,25.4709,160773.0
2018-10-19 13:40:00,30.92,30.93,30.83,30.85,124840.0,25.4791,25.4873,25.4049,25.4214,124840.0
2018-10-19 13:50:00,30.86,30.88,30.79,30.85,95068.0,25.4297,25.4461,25.372,25.4214,95068.0
2018-10-19 14:00:00,30.84,30.84,30.68,30.79,124626.0,25.4132,25.4132,25.2813,25.372,124626.0
2018-10-19 14:10:00,30.79,30.83,30.76,30.8,98595.0,25.372,25.4049,25.3473,25.3802,98595.0
2018-10-19 14:20:00,30.8,30.91,30.78,30.87,222163.0,25.3802,25.4709,25.3637,25.4379,222163.0
2018-10-19 14:30:00,30.87,30.9,30.79,30.87,140421.0,25.4379,25.4626,25.372,25.4379,140421.0
2018-10-19 14:40:00,30.86,30.9,30.82,30.9,73559.0,25.4297,25.4626,25.3967,25.4626,73559.0
2018-10-19 14:50:00,30.89,30.91,30.84,30.86,69207.0,25.4544,25.4709,25.4132,25.4297,69207.0
2018-10-19 15:00:00,30.86,30.87,30.69,30.75,280848.0,25.4297,25.4379,25.2896,25.339,280848.0
2018-10-19 15:10:00,30.76,30.8,30.68,30.8,178869.0,25.3473,25.3802,25.2813,25.3802,178869.0
2018-10-19 15:20:00,30.8,30.82,30.75,30.79,219836.0,25.3802,25.3967,25.339,25.372,219836.0
2018-10-19 15:30:00,30.8,30.86,30.78,30.84,288748.0,25.3802,25.4297,25.3637,25.4132,288748.0
2018-10-19 15:40:00,30.85,30.88,30.82,30.86,313799.0,25.4214,25.4461,25.3967,25.4297,313799.0
2018-10-19 15:50:00,30.85,30.88,30.74,30.77,640574.0,25.4214,25.4461,25.3308,25.3555,640574.0
2018-10-22 09:30:00,30.9,31.06,30.69,30.72,405636.0,25.4626,25.5945,25.2896,25.3143,405636.0
2018-10-22 09:40:00,30.72,30.91,30.7,30.86,137117.0,25.3143,25.4709,25.2978,25.4297,137117.0
2018-10-22 09:50:00,30.86,30.86,30.61,30.69,136786.0,25.4297,25.4297,25.2236,25.2896,136786.0
2018-10-22 10:00:00,30.7,30.75,30.61,30.68,104466.0,25.2978,25.339,25.2236,25.2813,104466.0
2018-10-22 10:10:00,30.67,30.73,30.61,30.66,163000.0,25.2731,25.3225,25.2236,25.2648,163000.0
2018-10-22 10:20:00,30.66,30.73,30.64,30.69,195889.0,25.2648,25.3225,25.2484,25.2896,195889.0
2018-10-22 10:30:00,30.69,30.83,30.6,30.82,199280.0,25.2896,25.4049,25.2154,25.3967,199280.0
2018-10-22 10:40:00,30.82,31.03,30.81,31.0,264522.0,25.3967,25.5697,25.3885,25.545,264522.0
2018-10-22 10:50:00,31.0,31.05,30.91,30.96,206182.0,25.545,25.5862,25.4709,25.5121,206182.0
2018-10-22 11:00:00,30.96,31.02,30.91,30.97,129794.0,25.5121,25.5615,25.4709,25.5203,129794.0
2018-10-22 11:10:00,30.96,31.01,30.94,31.0,121705.0,25.5121,25.5533,25.4956,25.545,121705.0
2018-10-22 11:20:00,31.0,31.06,30.93,30.97,142040.0,25.545,25.5945,25.4873,25.5203,142040.0
2018-10-22 11:30:00,30.97,31.0,30.87,30.93,109071.0,25.5203,25.545,25.4379,25.4873,109071.0
2018-10-22 11:40:00,30.93,30.96,30.84,30.93,115804.0,25.4873,25.5121,25.4132,25.4873,115804.0
2018-10-22 11:50:00,30.93,30.93,30.82,30.88,104061.0,25.4873,25.4873,25.3967,25.4461,104061.0
2018-10-22 12:00:00,30.89,30.95,30.83,30.87,92843.0,25.4544,25.5038,25.4049,25.4379,92843.0
2018-10-22 12:10:00,30.87,30.88,30.76,30.84,120966.0,25.4379,25.4461,25.3473,25.4132,120966.0
2018-10-22 12:20:00,30.84,30.86,30.78,30.86,93905.0,25.4132,25.4297,25.3637,25.4297,93905.0
2018-10-22 12:30:00,30.85,30.9,30.84,30.89,75366.0,25.4214,25.4626,25.4132,25.4544,75366.0
2018-10-22 12:40:00,30.89,30.95,30.88,30.92,82968.0,25.4544,25.5038,25.4461,25.4791,82968.0
2018-10-22 12:50:00,30.92,30.95,30.88,30.93,134464.0,25.4791,25.5038,25.4461,25.4873,134464.0
2018-10-22 13:00:00,30.92,31.05,30.91,31.01,88310.0,25.4791,25.5862,25.4709,25.5533,88310.0
2018-10-22 13:10:00,31.0,31.07,30.95,31.05,160831.0,25.545,25.6027,25.5038,25.5862,160831.0
2018-10-22 13:20:00,31.05,31.09,30.99,31.02,86385.0,25.5862,25.6192,25.5368,25.5615,86385.0
2018-10-22 13:30:00,31.01,31.08,31.01,31.04,113857.0,25.5533,25.6109,25.5533,25.578,113857.0
2018-10-22 13:40:00,31.03,31.11,31.02,31.03,120444.0,25.5697,25.6357,25.5615,25.5697,120444.0
2018-10-22 13:50:00,31.03,31.03,30.98,30.99,101788.0,25.5697,25.5697,25.5285,25.5368,101788.0
2018-10-22 14:00:00,30.99,31.0,30.92,30.96,163627.0,25.5368,25.545,25.4791,25.5121,163627.0
2018-10-22 14:10:00,30.95,30.98,30.91,30.94,129762.0,25.5038,25.5285,25.4709,25.4956,129762.0
2018-10-22 14:20:00,30.93,30.96,30.84,30.86,156375.0,25.4873,25.5121,25.4132,25.4297,156375.0
2018-10-22 14:30:00,30.86,30.97,30.84,30.97,104886.0,25.4297,25.5203,25.4132,25.5203,104886.0
2018-10-22 14:40:00,30.96,31.0,30.88,31.0,104388.0,25.5121,25.545,25.4461,25.545,104388.0
2018-10-22 14:50:00,30.99,31.0,30.93,30.97,82858.0,25.5368,25.545,25.4873,25.5203,82858.0
2018-10-22 15:00:00,30.97,31.03,30.95,31.0,107671.0,25.5203,25.5697,25.5038,25.545,107671.0
2018-10-22 15:10:00,31.01,31.03,30.93,30.93,153038.0,25.5533,25.5697,25.4873,25.4873,153038.0
2018-10-22 15:20:00,30.94,30.97,30.89,30.93,174436.0,25.4956,25.5203,25.4544,25.4873,174436.0
2018-10-22 15:30:00,30.93,31.02,30.92,30.93,375184.0,25.4873,25.5615,25.4791,25.4873,375184.0
2018-10-22 15:40:00,30.93,30.96,30.89,30.9,424716.0,25.4873,25.5121,25.4544,25.4626,424716.0
2018-10-22 15:50:00,30.9,30.93,30.81,30.83,713336.0,25.4626,25.4873,25.3885,25.4049,713336.0
2018-10-23 09:30:00,29.24,30.0,28.17,29.33,1371284.0,24.0947,24.721,23.213,24.1689,1371284.0
2018-10-23 09:40:00,29.35,29.79,29.34,29.65,710498.0,24.1854,24.5479,24.1771,24.4326,710498.0
2018-10-23 09:50:00,29.66,29.71,29.3,29.54,629105.0,24.4408,24.482,24.1442,24.3419,629105.0
2018-10-23 10:00:00,29.53,29.69,28.72,28.93,495932.0,24.3337,24.4655,23.6662,23.8393,495932.0
2018-10-23 10:10:00,28.93,29.03,28.85,29.0,244806.0,23.8393,23.9217,23.7733,23.897,244806.0
2018-10-23 10:20:00,29.0,29.35,28.98,29.33,501060.0,23.897,24.1854,23.8805,24.1689,501060.0
2018-10-23 10:30:00,29.32,29.73,29.31,29.61,434390.0,24.1606,24.4985,24.1524,24.3996,434390.0
2018-10-23 10:40:00,29.6,29.93,29.53,29.88,306802.0,24.3914,24.6633,24.3337,24.6221,306802.0
2018-10-23 10:50:00,29.88,29.95,29.66,29.67,337253.0,24.6221,24.6798,24.4408,24.4491,337253.0
2018-10-23 11:00:00,29.66,29.84,29.6,29.71,243422.0,24.4408,24.5891,24.3914,24.482,243422.0
2018-10-23 11:10:00,29.71,29.84,29.69,29.78,239772.0,24.482,24.5891,24.4655,24.5397,239772.0
2018-10-23 11:20:00,29.78,29.99,29.71,29.88,220565.0,24.5397,24.7127,24.482,24.6221,220565.0
2018-10-23 11:30:00,29.88,30.01,29.79,29.86,315930.0,24.6221,24.7292,24.5479,24.6056,315930.0
2018-10-23 11:40:00,29.83,29.97,29.81,29.87,190708.0,24.5809,24.6963,24.5644,24.6139,190708.0
2018-10-23 11:50:00,29.86,30.1,29.73,30.05,221386.0,24.6056,24.8034,24.4985,24.7622,221386.0
2018-10-23 12:00:00,30.04,30.2,29.93,30.19,177496.0,24.7539,24.8858,24.6633,24.8776,177496.0
2018-10-23 12:10:00,30.19,30.26,30.1,30.25,117546.0,24.8776,24.9352,24.8034,24.927,117546.0
2018-10-23 12:20:00,30.24,30.27,30.08,30.24,142065.0,24.9188,24.9435,24.7869,24.9188,142065.0
2018-10-23 12:30:00,30.24,30.43,30.23,30.42,433003.0,24.9188,25.0753,24.9105,25.0671,433003.0
2018-10-23 12:40:00,30.42,30.55,30.38,30.46,369936.0,25.0671,25.1742,25.0341,25.1,369936.0
2018-10-23 12:50:00,30.46,30.69,30.46,30.64,387282.0,25.1,25.2896,25.1,25.2484,387282.0
2018-10-23 13:00:00,30.64,31.12,30.62,31.0,556785.0,25.2484,25.6439,25.2319,25.545,556785.0
2018-10-23 13:10:00,30.99,31.2,30.93,31.05,359080.0,25.5368,25.7098,25.4873,25.5862,359080.0
2018-10-23 13:20:00,31.06,31.14,30.96,31.04,258516.0,25.5945,25.6604,25.5121,25.578,258516.0
2018-10-23 13:30:00,31.06,31.09,30.86,30.9,175623.0,25.5945,25.6192,25.4297,25.4626,175623.0
2018-10-23 13:40:00,30.91,30.95,30.8,30.94,114222.0,25.4709,25.5038,25.3802,25.4956,114222.0
2018-10-23 13:50:00,30.93,31.04,30.91,31.02,136585.0,25.4873,25.578,25.4709,25.5615,136585.0
2018-10-23 14:00:00,31.03,31.15,30.96,31.09,198053.0,25.5697,25.6686,25.5121,25.6192,198053.0
2018-10-23 14:10:00,31.09,31.18,30.99,31.15,248552.0,25.6192,25.6933,25.5368,25.6686,248552.0
2018-10-23 14:20:00,31.14,31.26,31.1,31.2,169558.0,25.6604,25.7593,25.6274,25.7098,169558.0
2018-10-23 14:30:00,31.19,31.34,31.15,31.29,224607.0,25.7016,25.8252,25.6686,25.784,224607.0
2018-10-23 14:40:00,31.29,31.37,31.25,31.35,187656.0,25.784,25.8499,25.751,25.8334,187656.0
2018-10-23 14:50:00,31.35,31.49,31.32,31.48,237865.0,25.8334,25.9488,25.8087,25.9406,237865.0
2018-10-23 15:00:00,31.47,31.52,31.36,31.37,314852.0,25.9323,25.9735,25.8417,25.8499,314852.0
2018-10-23 15:10:00,31.38,31.49,31.34,31.46,221506.0,25.8582,25.9488,25.8252,25.9241,221506.0
2018-10-23 15:20:00,31.46,31.76,31.45,31.59,949275.0,25.9241,26.1713,25.9158,26.0312,949275.0
2018-10-23 15:30:00,31.59,31.8,31.56,31.76,1073819.0,26.0312,26.2042,26.0065,26.1713,1073819.0
2018-10-23 15:40:00,31.75,31.8,31.37,31.42,1013705.0,26.163,26.2042,25.8499,25.8911,1013705.0
2018-10-23 15:50:00,31.41,31.43,31.31,31.41,1069393.0,25.8829,25.8994,25.8005,25.8829,1069393.0
2018-10-24 09:30:00,31.38,31.63,31.19,31.55,304833.0,25.8582,26.0642,25.7016,25.9982,304833.0
2018-10-24 09:40:00,31.56,31.9,31.55,31.75,260865.0,26.0065,26.2866,25.9982,26.163,260865.0
2018-10-24 09:50:00,31.75,31.77,31.4,31.41,330318.0,26.163,26.1795,25.8746,25.8829,330318.0
2018-10-24 10:00:00,31.39,31.54,31.37,31.5,289264.0,25.8664,25.99,25.8499,25.957,289264.0
2018-10-24 10:10:00,31.49,31.54,31.41,31.5,217688.0,25.9488,25.99,25.8829,25.957,217688.0
2018-10-24 10:20:00,31.49,31.51,31.36,31.42,429174.0,25.9488,25.9653,25.8417,25.8911,429174.0
2018-10-24 10:30:00,31.42,31.42,31.23,31.25,278625.0,25.8911,25.8911,25.7345,25.751,278625.0
2018-10-24 10:40:00,31.25,31.3,31.1,31.1,317490.0,25.751,25.7922,25.6274,25.6274,317490.0
2018-10-24 10:50:00,31.11,31.15,31.03,31.05,287699.0,25.6357,25.6686,25.5697,25.5862,287699.0
2018-10-24 11:00:00,31.05,31.15,30.92,30.93,232491.0,25.5862,25.6686,25.4791,25.4873,232491.0
2018-10-24 11:10:00,30.93,30.98,30.87,30.9,244944.0,25.4873,25.5285,25.4379,25.4626,244944.0
2018-10-24 11:20:00,30.91,31.02,30.87,30.96,196420.0,25.4709,25.5615,25.4379,25.5121,196420.0
2018-10-24 11:30:00,30.96,31.06,30.91,31.03,271361.0,25.5121,25.5945,25.4709,25.5697,271361.0
2018-10-24 11:40:00,31.04,31.18,30.99,31.14,132398.0,25.578,25.6933,25.5368,25.6604,132398.0
2018-10-24 11:50:00,31.15,31.28,31.08,31.21,158663.0,25.6686,25.7757,25.6109,25.7181,158663.0
2018-10-24 12:00:00,31.21,31.26,31.16,31.22,111418.0,25.7181,25.7593,25.6769,25.7263,111418.0
2018-10-24 12:10:00,31.22,31.33,31.22,31.24,219641.0,25.7263,25.817,25.7263,25.7428,219641.0
2018-10-24 12:20:00,31.24,31.31,31.21,31.29,267763.0,25.7428,25.8005,25.7181,25.784,267763.0
2018-10-24 12:30:00,31.3,31.32,31.21,31.25,228909.0,25.7922,25.8087,25.7181,25.751,228909.0
2018-10-24 12:40:00,31.25,31.3,31.24,31.29,183080.0,25.751,25.7922,25.7428,25.784,183080.0
2018-10-24 12:50:00,31.28,31.41,31.26,31.4,133810.0,25.7757,25.8829,25.7593,25.8746,133810.0
2018-10-24 13:00:00,31.4,31.4,31.2,31.21,112102.0,25.8746,25.8746,25.7098,25.7181,112102.0
2018-10-24 13:10:00,31.21,31.32,31.16,31.31,136579.0,25.7181,25.8087,25.6769,25.8005,136579.0
2018-10-24 13:20:00,31.3,31.3,31.18,31.21,282179.0,25.7922,25.7922,25.6933,25.7181,282179.0
2018-10-24 13:30:00,31.21,31.25,31.1,31.12,188438.0,25.7181,25.751,25.6274,25.6439,188438.0
2018-10-24 13:40:00,31.12,31.15,31.05,31.09,248896.0,25.6439,25.6686,25.5862,25.6192,248896.0
2018-10-24 13:50:00,31.09,31.13,31.01,31.07,203424.0,25.6192,25.6521,25.5533,25.6027,203424.0
2018-10-24 14:00:00,31.06,31.11,30.95,30.96,268102.0,25.5945,25.6357,25.5038,25.5121,268102.0
2018-10-24 14:10:00,30.96,31.01,30.87,30.96,306783.0,25.5121,25.5533,25.4379,25.5121,306783.0
2018-10-24 14:20:00,30.96,31.1,30.94,31.06,500811.0,25.5121,25.6274,25.4956,25.5945,500811.0
2018-10-24 14:30:00,31.06,31.13,31.02,31.06,222249.0,25.5945,25.6521,25.5615,25.5945,222249.0
2018-10-24 14:40:00,31.06,31.07,30.94,30.98,298596.0,25.5945,25.6027,25.4956,25.5285,298596.0
2018-10-24 14:50:00,30.98,31.03,30.94,31.0,301237.0,25.5285,25.5697,25.4956,25.545,301237.0
2018-10-24 15:00:00,31.0,31.01,30.84,30.9,295727.0,25.545,25.5533,25.4132,25.4626,295727.0
2018-10-24 15:10:00,30.89,30.94,30.84,30.85,324224.0,25.4544,25.4956,25.4132,25.4214,324224.0
2018-10-24 15:20:00,30.85,30.86,30.68,30.69,250709.0,25.4214,25.4297,25.2813,25.2896,250709.0
2018-10-24 15:30:00,30.68,30.73,30.63,30.69,444771.0,25.2813,25.3225,25.2401,25.2896,444771.0
2018-10-24 15:40:00,30.68,30.73,30.54,30.55,505146.0,25.2813,25.3225,25.166,25.1742,505146.0
2018-10-24 15:50:00,30.54,30.55,30.26,30.3,1244042.0,25.166,25.1742,24.9352,24.9682,1244042.0
2018-10-25 09:30:00,31.0,31.0,30.64,30.8,275901.0,25.545,25.545,25.2484,25.3802,275901.0
2018-10-25 09:40:00,30.81,30.94,30.73,30.92,219371.0,25.3885,25.4956,25.3225,25.4791,219371.0
2018-10-25 09:50:00,30.94,30.96,30.84,30.92,125133.0,25.4956,25.5121,25.4132,25.4791,125133.0
2018-10-25 10:00:00,30.92,31.08,30.92,31.05,210968.0,25.4791,25.6109,25.4791,25.5862,210968.0
2018-10-25 10:10:00,31.05,31.08,30.94,30.96,153158.0,25.5862,25.6109,25.4956,25.5121,153158.0
2018-10-25 10:20:00,30.96,31.01,30.9,31.01,70617.0,25.5121,25.5533,25.4626,25.5533,70617.0
2018-10-25 10:30:00,31.01,31.09,30.97,30.97,87944.0,25.5533,25.6192,25.5203,25.5203,87944.0
2018-10-25 10:40:00,30.97,31.06,30.93,30.98,79424.0,25.5203,25.5945,25.4873,25.5285,79424.0
2018-10-25 10:50:00,30.96,31.06,30.96,31.03,138115.0,25.5121,25.5945,25.5121,25.5697,138115.0
2018-10-25 11:00:00,31.03,31.07,30.98,31.02,356164.0,25.5697,25.6027,25.5285,25.5615,356164.0
2018-10-25 11:10:00,31.01,31.15,30.96,31.14,170812.0,25.5533,25.6686,25.5121,25.6604,170812.0
2018-10-25 11:20:00,31.14,31.37,31.14,31.37,160725.0,25.6604,25.8499,25.6604,25.8499,160725.0
2018-10-25 11:30:00,31.37,31.43,31.26,31.28,168367.0,25.8499,25.8994,25.7593,25.7757,168367.0
2018-10-25 11:40:00,31.27,31.31,31.21,31.31,177638.0,25.7675,25.8005,25.7181,25.8005,177638.0
2018-10-25 11:50:00,31.31,31.33,31.28,31.3,160427.0,25.8005,25.817,25.7757,25.7922,160427.0
2018-10-25 12:00:00,31.3,31.42,31.21,31.38,227856.0,25.7922,25.8911,25.7181,25.8582,227856.0
2018-10-25 12:10:00,31.38,31.39,31.19,31.19,261846.0,25.8582,25.8664,25.7016,25.7016,261846.0
2018-10-25 12:20:00,31.19,31.23,31.15,31.19,65036.0,25.7016,25.7345,25.6686,25.7016,65036.0
2018-10-25 12:30:00,31.18,31.25,31.16,31.25,63398.0,25.6933,25.751,25.6769,25.751,63398.0
2018-10-25 12:40:00,31.25,31.32,31.2,31.28,96284.0,25.751,25.8087,25.7098,25.7757,96284.0
2018-10-25 12:50:00,31.29,31.31,31.25,31.27,42053.0,25.784,25.8005,25.751,25.7675,42053.0
2018-10-25 13:00:00,31.27,31.32,31.18,31.18,61995.0,25.7675,25.8087,25.6933,25.6933,61995.0
2018-10-25 13:10:00,31.18,31.2,31.13,31.14,47851.0,25.6933,25.7098,25.6521,25.6604,47851.0
2018-10-25 13:20:00,31.15,31.22,31.13,31.21,38582.0,25.6686,25.7263,25.6521,25.7181,38582.0
2018-10-25 13:30:00,31.21,31.31,31.18,31.27,72673.0,25.7181,25.8005,25.6933,25.7675,72673.0
2018-10-25 13:40:00,31.27,31.3,31.24,31.28,56301.0,25.7675,25.7922,25.7428,25.7757,56301.0
2018-10-25 13:50:00,31.28,31.29,31.23,31.25,30757.0,25.7757,25.784,25.7345,25.751,30757.0
2018-10-25 14:00:00,31.26,31.31,31.18,31.29,58463.0,25.7593,25.8005,25.6933,25.784,58463.0
2018-10-25 14:10:00,31.29,31.35,31.26,31.31,68453.0,25.784,25.8334,25.7593,25.8005,68453.0
2018-10-25 14:20:00,31.3,31.41,31.29,31.37,80974.0,25.7922,25.8829,25.784,25.8499,80974.0
2018-10-25 14:30:00,31.37,31.46,31.36,31.43,88314.0,25.8499,25.9241,25.8417,25.8994,88314.0
2018-10-25 14:40:00,31.43,31.51,31.42,31.5,127048.0,25.8994,25.9653,25.8911,25.957,127048.0
2018-10-25 14:50:00,31.5,31.5,31.44,31.44,127033.0,25.957,25.957,25.9076,25.9076,127033.0
2018-10-25 15:00:00,31.45,31.48,31.4,31.42,112025.0,25.9158,25.9406,25.8746,25.8911,112025.0
2018-10-25 15:10:00,31.42,31.54,31.41,31.51,184770.0,25.8911,25.99,25.8829,25.9653,184770.0
2018-10-25 15:20:00,31.5,31.51,31.45,31.51,222825.0,25.957,25.9653,25.9158,25.9653,222825.0
2018-10-25 15:30:00,31.51,31.54,31.42,31.46,333207.0,25.9653,25.99,25.8911,25.9241,333207.0
2018-10-25 15:40:00,31.46,31.51,31.42,31.46,523850.0,25.9241,25.9653,25.8911,25.9241,523850.0
2018-10-25 15:50:00,31.46,31.48,31.36,31.45,1106193.0,25.9241,25.9406,25.8417,25.9158,1106193.0
2018-10-26 09:30:00,30.71,30.95,30.57,30.88,191042.0,25.306,25.5038,25.1907,25.4461,191042.0
2018-10-26 09:40:00,30.88,31.05,30.87,31.05,101324.0,25.4461,25.5862,25.4379,25.5862,101324.0
2018-10-26 09:50:00,31.04,31.04,30.91,30.93,126851.0,25.578,25.578,25.4709,25.4873,126851.0
2018-10-26 10:00:00,30.93,30.93,30.52,30.61,192214.0,25.4873,25.4873,25.1495,25.2236,192214.0
2018-10-26 10:10:00,30.62,30.71,30.61,30.69,117452.0,25.2319,25.306,25.2236,25.2896,117452.0
2018-10-26 10:20:00,30.69,30.79,30.62,30.64,129736.0,25.2896,25.372,25.2319,25.2484,129736.0
2018-10-26 10:30:00,30.62,30.64,30.36,30.41,385798.0,25.2319,25.2484,25.0176,25.0588,385798.0
2018-10-26 10:40:00,30.4,30.44,30.23,30.31,218980.0,25.0506,25.0836,24.9105,24.9764,218980.0
2018-10-26 10:50:00,30.31,30.36,30.19,30.22,133958.0,24.9764,25.0176,24.8776,24.9023,133958.0
2018-10-26 11:00:00,30.21,30.41,30.2,30.38,128670.0,24.894,25.0588,24.8858,25.0341,128670.0
2018-10-26 11:10:00,30.37,30.58,30.37,30.55,92370.0,25.0259,25.1989,25.0259,25.1742,92370.0
2018-10-26 11:20:00,30.55,30.78,30.53,30.73,100530.0,25.1742,25.3637,25.1577,25.3225,100530.0
2018-10-26 11:30:00,30.74,30.86,30.7,30.74,145068.0,25.3308,25.4297,25.2978,25.3308,145068.0
2018-10-26 11:40:00,30.74,30.79,30.68,30.76,115746.0,25.3308,25.372,25.2813,25.3473,115746.0
2018-10-26 11:50:00,30.76,30.96,30.76,30.88,145010.0,25.3473,25.5121,25.3473,25.4461,145010.0
2018-10-26 12:00:00,30.88,31.02,30.85,30.97,104471.0,25.4461,25.5615,25.4214,25.5203,104471.0
2018-10-26 12:10:00,30.97,30.97,30.87,30.94,81977.0,25.5203,25.5203,25.4379,25.4956,81977.0
2018-10-26 12:20:00,30.95,31.04,30.94,31.01,95073.0,25.5038,25.578,25.4956,25.5533,95073.0
2018-10-26 12:30:00,31.01,31.09,30.98,31.03,81599.0,25.5533,25.6192,25.5285,25.5697,81599.0
2018-10-26 12:40:00,31.04,31.23,31.02,31.22,68745.0,25.578,25.7345,25.5615,25.7263,68745.0
2018-10-26 12:50:00,31.23,31.24,31.09,31.15,81196.0,25.7345,25.7428,25.6192,25.6686,81196.0
2018-10-26 13:00:00,31.17,31.27,31.14,31.16,88115.0,25.6851,25.7675,25.6604,25.6769,88115.0
2018-10-26 13:10:00,31.16,31.21,31.13,31.17,83917.0,25.6769,25.7181,25.6521,25.6851,83917.0
2018-10-26 13:20:00,31.16,31.17,31.02,31.02,61903.0,25.6769,25.6851,25.5615,25.5615,61903.0
2018-10-26 13:30:00,31.02,31.02,30.87,30.93,113841.0,25.5615,25.5615,25.4379,25.4873,113841.0
2018-10-26 13:40:00,30.93,31.06,30.92,31.03,84562.0,25.4873,25.5945,25.4791,25.5697,84562.0
2018-10-26 13:50:00,31.03,31.1,30.98,31.05,51917.0,25.5697,25.6274,25.5285,25.5862,51917.0
2018-10-26 14:00:00,31.05,31.08,30.92,30.97,124492.0,25.5862,25.6109,25.4791,25.5203,124492.0
2018-10-26 14:10:00,30.97,31.02,30.89,30.94,94741.0,25.5203,25.5615,25.4544,25.4956,94741.0
2018-10-26 14:20:00,30.94,31.02,30.85,30.92,181393.0,25.4956,25.5615,25.4214,25.4791,181393.0
2018-10-26 14:30:00,30.92,31.0,30.9,30.92,114424.0,25.4791,25.545,25.4626,25.4791,114424.0
2018-10-26 14:40:00,30.92,30.95,30.75,30.76,116197.0,25.4791,25.5038,25.339,25.3473,116197.0
2018-10-26 14:50:00,30.76,30.79,30.59,30.65,149034.0,25.3473,25.372,25.2072,25.2566,149034.0
2018-10-26 15:00:00,30.65,30.65,30.51,30.59,357534.0,25.2566,25.2566,25.1412,25.2072,357534.0
2018-10-26 15:10:00,30.59,30.66,30.46,30.64,219832.0,25.2072,25.2648,25.1,25.2484,219832.0
2018-10-26 15:20:00,30.64,30.76,30.62,30.69,202506.0,25.2484,25.3473,25.2319,25.2896,202506.0
2018-10-26 15:30:00,30.69,30.78,30.55,30.7,331232.0,25.2896,25.3637,25.1742,25.2978,331232.0
2018-10-26 15:40:00,30.7,30.84,30.57,30.78,418327.0,25.2978,25.4132,25.1907,25.3637,418327.0
2018-10-26 15:50:00,30.78,30.91,30.61,30.69,713452.0,25.3637,25.4709,25.2236,25.2896,713452.0
2018-10-29 09:30:00,31.29,31.48,31.24,31.32,124785.0,25.784,25.9406,25.7428,25.8087,124785.0
2018-10-29 09:40:00,31.31,31.37,31.24,31.24,98693.0,25.8005,25.8499,25.7428,25.7428,98693.0
2018-10-29 09:50:00,31.24,31.31,31.18,31.26,52178.0,25.7428,25.8005,25.6933,25.7593,52178.0
2018-10-29 10:00:00,31.27,31.45,31.27,31.38,68728.0,25.7675,25.9158,25.7675,25.8582,68728.0
2018-10-29 10:10:00,31.38,31.43,31.36,31.4,44568.0,25.8582,25.8994,25.8417,25.8746,44568.0
2018-10-29 10:20:00,31.41,31.45,31.37,31.43,37824.0,25.8829,25.9158,25.8499,25.8994,37824.0
2018-10-29 10:30:00,31.44,31.49,31.31,31.36,73704.0,25.9076,25.9488,25.8005,25.8417,73704.0
2018-10-29 10:40:00,31.35,31.42,31.3,31.34,49453.0,25.8334,25.8911,25.7922,25.8252,49453.0
2018-10-29 10:50:00,31.34,31.43,31.34,31.38,57247.0,25.8252,25.8994,25.8252,25.8582,57247.0
2018-10-29 11:00:00,31.38,31.45,31.36,31.37,73119.0,25.8582,25.9158,25.8417,25.8499,73119.0
2018-10-29 11:10:00,31.37,31.38,31.23,31.26,161660.0,25.8499,25.8582,25.7345,25.7593,161660.0
2018-10-29 11:20:00,31.25,31.34,31.24,31.32,63176.0,25.751,25.8252,25.7428,25.8087,63176.0
2018-10-29 11:30:00,31.33,31.33,31.24,31.29,88921.0,25.817,25.817,25.7428,25.784,88921.0
2018-10-29 11:40:00,31.29,31.38,31.28,31.37,33821.0,25.784,25.8582,25.7757,25.8499,33821.0
2018-10-29 11:50:00,31.36,31.39,31.15,31.15,53540.0,25.8417,25.8664,25.6686,25.6686,53540.0
2018-10-29 12:00:00,31.15,31.18,31.02,31.03,87901.0,25.6686,25.6933,25.5615,25.5697,87901.0
2018-10-29 12:10:00,31.03,31.08,30.99,30.99,56555.0,25.5697,25.6109,25.5368,25.5368,56555.0
2018-10-29 12:20:00,30.99,31.03,30.89,30.96,101349.0,25.5368,25.5697,25.4544,25.5121,101349.0
2018-10-29 12:30:00,30.96,31.03,30.89,31.0,84531.0,25.5121,25.5697,25.4544,25.545,84531.0
2018-10-29 12:40:00,31.0,31.1,31.0,31.0,99470.0,25.545,25.6274,25.545,25.545,99470.0
2018-10-29 12:50:00,30.99,31.03,30.91,30.99,101927.0,25.5368,25.5697,25.4709,25.5368,101927.0
2018-10-29 13:00:00,30.99,31.2,30.98,31.18,119828.0,25.5368,25.7098,25.5285,25.6933,119828.0
2018-10-29 13:10:00,31.19,31.19,31.08,31.12,59221.0,25.7016,25.7016,25.6109,25.6439,59221.0
2018-10-29 13:20:00,31.11,31.14,31.06,31.07,66208.0,25.6357,25.6604,25.5945,25.6027,66208.0
2018-10-29 13:30:00,31.07,31.21,31.05,31.17,57020.0,25.6027,25.7181,25.5862,25.6851,57020.0
2018-10-29 13:40:00,31.17,31.22,31.1,31.17,86076.0,25.6851,25.7263,25.6274,25.6851,86076.0
2018-10-29 13:50:00,31.17,31.25,31.16,31.16,92772.0,25.6851,25.751,25.6769,25.6769,92772.0
2018-10-29 14:00:00,31.15,31.18,31.09,31.14,61870.0,25.6686,25.6933,25.6192,25.6604,61870.0
2018-10-29 14:10:00,31.14,31.14,30.87,30.91,233129.0,25.6604,25.6604,25.4379,25.4709,233129.0
2018-10-29 14:20:00,30.91,30.93,30.82,30.84,169981.0,25.4709,25.4873,25.3967,25.4132,169981.0
2018-10-29 14:30:00,30.84,30.87,30.77,30.78,70470.0,25.4132,25.4379,25.3555,25.3637,70470.0
2018-10-29 14:40:00,30.79,30.87,30.72,30.74,94480.0,25.372,25.4379,25.3143,25.3308,94480.0
2018-10-29 14:50:00,30.74,30.76,30.63,30.68,87592.0,25.3308,25.3473,25.2401,25.2813,87592.0
2018-10-29 15:00:00,30.69,30.7,30.46,30.51,177293.0,25.2896,25.2978,25.1,25.1412,177293.0
2018-10-29 15:10:00,30.51,30.52,30.34,30.48,241344.0,25.1412,25.1495,25.0012,25.1165,241344.0
2018-10-29 15:20:00,30.48,30.49,30.33,30.39,204037.0,25.1165,25.1248,24.9929,25.0424,204037.0
2018-10-29 15:30:00,30.38,30.41,30.26,30.3,324145.0,25.0341,25.0588,24.9352,24.9682,324145.0
2018-10-29 15:40:00,30.3,30.51,30.15,30.48,475072.0,24.9682,25.1412,24.8446,25.1165,475072.0
2018-10-29 15:50:00,30.48,30.65,30.47,30.6,679928.0,25.1165,25.2566,25.1083,25.2154,679928.0
2018-10-30 09:30:00,30.62,30.67,30.42,30.65,197632.0,25.2319,25.2731,25.0671,25.2566,197632.0
2018-10-30 09:40:00,30.66,30.92,30.65,30.92,168830.0,25.2648,25.4791,25.2566,25.4791,168830.0
2018-10-30 09:50:00,30.92,31.14,30.91,31.11,154298.0,25.4791,25.6604,25.4709,25.6357,154298.0
2018-10-30 10:00:00,31.11,31.14,31.03,31.04,103200.0,25.6357,25.6604,25.5697,25.578,103200.0
2018-10-30 10:10:00,31.04,31.05,30.92,30.95,196618.0,25.578,25.5862,25.4791,25.5038,196618.0
2018-10-30 10:20:00,30.95,31.08,30.95,30.97,143042.0,25.5038,25.6109,25.5038,25.5203,143042.0
2018-10-30 10:30:00,30.98,31.04,30.82,30.87,92261.0,25.5285,25.578,25.3967,25.4379,92261.0
2018-10-30 10:40:00,30.87,30.91,30.75,30.88,81021.0,25.4379,25.4709,25.339,25.4461,81021.0
2018-10-30 10:50:00,30.88,30.93,30.8,30.83,116351.0,25.4461,25.4873,25.3802,25.4049,116351.0
2018-10-30 11:00:00,30.83,30.98,30.77,30.98,97216.0,25.4049,25.5285,25.3555,25.5285,97216.0
2018-10-30 11:10:00,30.98,30.98,30.82,30.9,91284.0,25.5285,25.5285,25.3967,25.4626,91284.0
2018-10-30 11:20:00,30.9,31.01,30.82,30.97,157001.0,25.4626,25.5533,25.3967,25.5203,157001.0
2018-10-30 11:30:00,30.98,31.21,30.95,31.11,472145.0,25.5285,25.7181,25.5038,25.6357,472145.0
2018-10-30 11:40:00,31.11,31.17,31.03,31.16,79277.0,25.6357,25.6851,25.5697,25.6769,79277.0
2018-10-30 11:50:00,31.16,31.16,31.0,31.04,93096.0,25.6769,25.6769,25.545,25.578,93096.0
2018-10-30 12:00:00,31.04,31.09,31.0,31.05,175098.0,25.578,25.6192,25.545,25.5862,175098.0
2018-10-30 12:10:00,31.05,31.1,30.97,31.05,107439.0,25.5862,25.6274,25.5203,25.5862,107439.0
2018-10-30 12:20:00,31.04,31.07,30.99,31.0,48376.0,25.578,25.6027,25.5368,25.545,48376.0
2018-10-30 12:30:00,31.0,31.0,30.89,30.96,54167.0,25.545,25.545,25.4544,25.5121,54167.0
2018-10-30 12:40:00,30.97,30.98,30.92,30.96,63921.0,25.5203,25.5285,25.4791,25.5121,63921.0
2018-10-30 12:50:00,30.96,30.97,30.72,30.75,103205.0,25.5121,25.5203,25.3143,25.339,103205.0
2018-10-30 13:00:00,30.75,30.81,30.71,30.77,83799.0,25.339,25.3885,25.306,25.3555,83799.0
2018-10-30 13:10:00,30.77,30.8,30.62,30.76,186546.0,25.3555,25.3802,25.2319,25.3473,186546.0
2018-10-30 13:20:00,30.76,30.82,30.71,30.74,73571.0,25.3473,25.3967,25.306,25.3308,73571.0
2018-10-30 13:30:00,30.73,30.76,30.64,30.73,63309.0,25.3225,25.3473,25.2484,25.3225,63309.0
2018-10-30 13:40:00,30.73,30.86,30.73,30.85,68862.0,25.3225,25.4297,25.3225,25.4214,68862.0
2018-10-30 13:50:00,30.85,30.95,30.8,30.93,64500.0,25.4214,25.5038,25.3802,25.4873,64500.0
2018-10-30 14:00:00,30.93,30.96,30.84,30.84,87681.0,25.4873,25.5121,25.4132,25.4132,87681.0
2018-10-30 14:10:00,30.84,30.93,30.81,30.9,94942.0,25.4132,25.4873,25.3885,25.4626,94942.0
2018-10-30 14:20:00,30.92,31.01,30.89,30.94,57481.0,25.4791,25.5533,25.4544,25.4956,57481.0
2018-10-30 14:30:00,30.93,31.03,30.87,30.99,48421.0,25.4873,25.5697,25.4379,25.5368,48421.0
2018-10-30 14:40:00,31.0,31.04,30.95,31.02,167671.0,25.545,25.578,25.5038,25.5615,167671.0
2018-10-30 14:50:00,31.02,31.16,31.02,31.12,201889.0,25.5615,25.6769,25.5615,25.6439,201889.0
2018-10-30 15:00:00,31.12,31.14,30.99,31.09,105574.0,25.6439,25.6604,25.5368,25.6192,105574.0
2018-10-30 15:10:00,31.09,31.2,31.07,31.12,338526.0,25.6192,25.7098,25.6027,25.6439,338526.0
2018-10-30 15:20:00,31.12,31.23,31.06,31.17,122010.0,25.6439,25.7345,25.5945,25.6851,122010.0
2018-10-30 15:30:00,31.18,31.24,31.11,31.13,204860.0,25.6933,25.7428,25.6357,25.6521,204860.0
2018-10-30 15:40:00,31.13,31.21,31.12,31.16,214423.0,25.6521,25.7181,25.6439,25.6769,214423.0
2018-10-30 15:50:00,31.17,31.31,31.16,31.23,597821.0,25.6851,25.8005,25.6769,25.7345,597821.0
2018-10-31 09:30:00,31.75,31.93,31.63,31.91,302143.0,26.163,26.3114,26.0642,26.2949,302143.0
2018-10-31 09:40:00,31.92,31.94,31.85,31.87,87893.0,26.3031,26.3196,26.2454,26.2619,87893.0
2018-10-31 09:50:00,31.86,32.16,31.86,32.08,290134.0,26.2537,26.5009,26.2537,26.435,290134.0
2018-10-31 10:00:00,32.08,32.16,32.01,32.08,97350.0,26.435,26.5009,26.3773,26.435,97350.0
2018-10-31 10:10:00,32.08,32.33,32.07,32.33,202019.0,26.435,26.641,26.4267,26.641,202019.0
2018-10-31 10:20:00,32.32,32.47,32.3,32.41,217266.0,26.6327,26.7563,26.6163,26.7069,217266.0
2018-10-31 10:30:00,32.42,32.48,32.3,32.32,223499.0,26.7151,26.7646,26.6163,26.6327,223499.0
2018-10-31 10:40:00,32.31,32.35,32.17,32.18,96929.0,26.6245,26.6575,26.5091,26.5174,96929.0
2018-10-31 10:50:00,32.18,32.21,32.09,32.09,217894.0,26.5174,26.5421,26.4432,26.4432,217894.0
2018-10-31 11:00:00,32.09,32.11,32.0,32.02,117037.0,26.4432,26.4597,26.3691,26.3855,117037.0
2018-10-31 11:10:00,32.03,32.07,31.95,32.0,76390.0,26.3938,26.4267,26.3279,26.3691,76390.0
2018-10-31 11:20:00,32.01,32.19,32.01,32.18,108300.0,26.3773,26.5256,26.3773,26.5174,108300.0
2018-10-31 11:30:00,32.18,32.21,32.03,32.08,151276.0,26.5174,26.5421,26.3938,26.435,151276.0
2018-10-31 11:40:00,32.09,32.11,31.9,31.93,73187.0,26.4432,26.4597,26.2866,26.3114,73187.0
2018-10-31 11:50:00,31.93,31.99,31.88,31.95,44017.0,26.3114,26.3608,26.2702,26.3279,44017.0
2018-10-31 12:00:00,31.95,31.98,31.85,31.91,80761.0,26.3279,26.3526,26.2454,26.2949,80761.0
2018-10-31 12:10:00,31.91,31.98,31.91,31.97,114457.0,26.2949,26.3526,26.2949,26.3443,114457.0
2018-10-31 12:20:00,31.97,32.02,31.92,31.95,54725.0,26.3443,26.3855,26.3031,26.3279,54725.0
2018-10-31 12:30:00,31.94,32.02,31.91,32.02,59045.0,26.3196,26.3855,26.2949,26.3855,59045.0
2018-10-31 12:40:00,32.02,32.09,31.97,32.07,47234.0,26.3855,26.4432,26.3443,26.4267,47234.0
2018-10-31 12:50:00,32.06,32.16,32.03,32.12,62906.0,26.4185,26.5009,26.3938,26.4679,62906.0
2018-10-31 13:00:00,32.12,32.14,32.08,32.11,37188.0,26.4679,26.4844,26.435,26.4597,37188.0
2018-10-31 13:10:00,32.11,32.25,32.1,32.2,110447.0,26.4597,26.5751,26.4515,26.5339,110447.0
2018-10-31 13:20:00,32.2,32.23,32.1,32.11,40023.0,26.5339,26.5586,26.4515,26.4597,40023.0
2018-10-31 13:30:00,32.12,32.14,32.07,32.08,46252.0,26.4679,26.4844,26.4267,26.435,46252.0
2018-10-31 13:40:00,32.08,32.22,32.07,32.2,44096.0,26.435,26.5503,26.4267,26.5339,44096.0
2018-10-31 13:50:00,32.2,32.22,32.15,32.15,51936.0,26.5339,26.5503,26.4927,26.4927,51936.0
2018-10-31 14:00:00,32.16,32.23,32.09,32.2,329851.0,26.5009,26.5586,26.4432,26.5339,329851.0
2018-10-31 14:10:00,32.2,32.32,32.19,32.26,90371.0,26.5339,26.6327,26.5256,26.5833,90371.0
2018-10-31 14:20:00,32.25,32.26,32.19,32.25,33511.0,26.5751,26.5833,26.5256,26.5751,33511.0
2018-10-31 14:30:00,32.25,32.26,32.2,32.23,44091.0,26.5751,26.5833,26.5339,26.5586,44091.0
2018-10-31 14:40:00,32.23,32.3,32.21,32.21,69529.0,26.5586,26.6163,26.5421,26.5421,69529.0
2018-10-31 14:50:00,32.21,32.28,32.18,32.26,71423.0,26.5421,26.5998,26.5174,26.5833,71423.0
2018-10-31 15:00:00,32.26,32.32,32.24,32.27,88775.0,26.5833,26.6327,26.5668,26.5915,88775.0
2018-10-31 15:10:00,32.27,32.36,32.26,32.31,126710.0,26.5915,26.6657,26.5833,26.6245,126710.0
2018-10-31 15:20:00,32.31,32.34,32.19,32.27,137419.0,26.6245,26.6492,26.5256,26.5915,137419.0
2018-10-31 15:30:00,32.26,32.27,32.12,32.13,201453.0,26.5833,26.5915,26.4679,26.4762,201453.0
2018-10-31 15:40:00,32.13,32.2,32.03,32.05,310410.0,26.4762,26.5339,26.3938,26.4103,310410.0
2018-10-31 15:50:00,32.05,32.08,31.94,31.96,719513.0,26.4103,26.435,26.3196,26.3361,719513.0
2018-11-01 09:30:00,32.22,32.48,32.15,32.38,178788.0,26.5503,26.7646,26.4927,26.6822,178788.0
2018-11-01 09:40:00,32.39,32.41,32.22,32.26,127489.0,26.6904,26.7069,26.5503,26.5833,127489.0
2018-11-01 09:50:00,32.26,32.46,32.22,32.42,212977.0,26.5833,26.7481,26.5503,26.7151,212977.0
2018-11-01 10:00:00,32.42,32.45,32.3,32.39,198478.0,26.7151,26.7399,26.6163,26.6904,198478.0
2018-11-01 10:10:00,32.39,32.57,32.39,32.49,79329.0,26.6904,26.8388,26.6904,26.7728,79329.0
2018-11-01 10:20:00,32.49,32.56,32.44,32.55,66728.0,26.7728,26.8305,26.7316,26.8223,66728.0
2018-11-01 10:30:00,32.55,32.72,32.54,32.7,138114.0,26.8223,26.9624,26.814,26.9459,138114.0
2018-11-01 10:40:00,32.7,32.78,32.67,32.77,78772.0,26.9459,27.0118,26.9212,27.0036,78772.0
2018-11-01 10:50:00,32.76,32.8,32.73,32.79,84186.0,26.9953,27.0283,26.9706,27.02,84186.0
2018-11-01 11:00:00,32.79,32.83,32.7,32.77,185005.0,27.02,27.053,26.9459,27.0036,185005.0
2018-11-01 11:10:00,32.77,32.88,32.77,32.86,97390.0,27.0036,27.0942,27.0036,27.0777,97390.0
2018-11-01 11:20:00,32.87,32.99,32.86,32.98,145285.0,27.086,27.1848,27.0777,27.1766,145285.0
2018-11-01 11:30:00,32.98,33.03,32.93,32.96,156257.0,27.1766,27.2178,27.1354,27.1601,156257.0
2018-11-01 11:40:00,32.97,33.02,32.93,32.94,121018.0,27.1684,27.2096,27.1354,27.1436,121018.0
2018-11-01 11:50:00,32.94,32.95,32.84,32.84,76537.0,27.1436,27.1519,27.0612,27.0612,76537.0
2018-11-01 12:00:00,32.84,32.9,32.81,32.88,90610.0,27.0612,27.1107,27.0365,27.0942,90610.0
2018-11-01 12:10:00,32.89,32.92,32.82,32.83,105438.0,27.1024,27.1272,27.0448,27.053,105438.0
2018-11-01 12:20:00,32.83,32.89,32.81,32.88,72958.0,27.053,27.1024,27.0365,27.0942,72958.0
2018-11-01 12:30:00,32.88,32.95,32.85,32.87,89659.0,27.0942,27.1519,27.0695,27.086,89659.0
2018-11-01 12:40:00,32.86,32.89,32.83,32.88,45508.0,27.0777,27.1024,27.053,27.0942,45508.0
2018-11-01 12:50:00,32.87,32.95,32.86,32.95,50780.0,27.086,27.1519,27.0777,27.1519,50780.0
2018-11-01 13:00:00,32.94,32.99,32.91,32.93,99225.0,27.1436,27.1848,27.1189,27.1354,99225.0
2018-11-01 13:10:00,32.93,32.98,32.92,32.97,42199.0,27.1354,27.1766,27.1272,27.1684,42199.0
2018-11-01 13:20:00,32.97,32.99,32.92,32.98,52424.0,27.1684,27.1848,27.1272,27.1766,52424.0
2018-11-01 13:30:00,32.98,33.01,32.96,32.98,88279.0,27.1766,27.2013,27.1601,27.1766,88279.0
2018-11-01 13:40:00,32.99,33.03,32.97,33.0,155313.0,27.1848,27.2178,27.1684,27.1931,155313.0
2018-11-01 13:50:00,32.99,33.04,32.96,33.02,97220.0,27.1848,27.226,27.1601,27.2096,97220.0
2018-11-01 14:00:00,33.02,33.04,32.96,32.99,85296.0,27.2096,27.226,27.1601,27.1848,85296.0
2018-11-01 14:10:00,32.99,33.05,32.97,33.04,87822.0,27.1848,27.2343,27.1684,27.226,87822.0
2018-11-01 14:20:00,33.04,33.08,33.03,33.04,82686.0,27.226,27.259,27.2178,27.226,82686.0
2018-11-01 14:30:00,33.05,33.06,32.98,33.05,131066.0,27.2343,27.2425,27.1766,27.2343,131066.0
2018-11-01 14:40:00,33.03,33.05,33.01,33.04,47008.0,27.2178,27.2343,27.2013,27.226,47008.0
2018-11-01 14:50:00,33.04,33.08,33.02,33.08,51991.0,27.226,27.259,27.2096,27.259,51991.0
2018-11-01 15:00:00,33.08,33.08,33.02,33.04,75328.0,27.259,27.259,27.2096,27.226,75328.0
2018-11-01 15:10:00,33.04,33.13,33.02,33.11,129712.0,27.226,27.3002,27.2096,27.2837,129712.0
2018-11-01 15:20:00,33.11,33.2,33.08,33.19,124160.0,27.2837,27.3579,27.259,27.3497,124160.0
2018-11-01 15:30:00,33.2,33.2,33.13,33.13,202377.0,27.3579,27.3579,27.3002,27.3002,202377.0
2018-11-01 15:40:00,33.13,33.19,33.09,33.15,363184.0,27.3002,27.3497,27.2672,27.3167,363184.0
2018-11-01 15:50:00,33.15,33.17,33.09,33.11,709367.0,27.3167,27.3332,27.2672,27.2837,709367.0
2018-11-02 09:30:00,33.26,33.35,33.1,33.19,241985.0,27.4073,27.4815,27.2755,27.3497,241985.0
2018-11-02 09:40:00,33.18,33.36,33.13,33.3,218388.0,27.3414,27.4897,27.3002,27.4403,218388.0
2018-11-02 09:50:00,33.3,33.34,33.16,33.23,148856.0,27.4403,27.4733,27.3249,27.3826,148856.0
2018-11-02 10:00:00,33.22,33.23,33.06,33.12,171264.0,27.3744,27.3826,27.2425,27.292,171264.0
2018-11-02 10:10:00,33.12,33.23,33.09,33.22,140954.0,27.292,27.3826,27.2672,27.3744,140954.0
2018-11-02 10:20:00,33.22,33.22,32.9,32.91,168199.0,27.3744,27.3744,27.1107,27.1189,168199.0
2018-11-02 10:30:00,32.9,32.98,32.85,32.9,262920.0,27.1107,27.1766,27.0695,27.1107,262920.0
2018-11-02 10:40:00,32.9,33.06,32.82,33.02,77630.0,27.1107,27.2425,27.0448,27.2096,77630.0
2018-11-02 10:50:00,33.02,33.21,33.02,33.15,95072.0,27.2096,27.3661,27.2096,27.3167,95072.0
2018-11-02 11:00:00,33.15,33.23,33.1,33.23,84021.0,27.3167,27.3826,27.2755,27.3826,84021.0
2018-11-02 11:10:00,33.22,33.26,32.97,33.0,174633.0,27.3744,27.4073,27.1684,27.1931,174633.0
2018-11-02 11:20:00,32.98,33.03,32.9,32.99,127075.0,27.1766,27.2178,27.1107,27.1848,127075.0
2018-11-02 11:30:00,32.99,33.05,32.87,32.93,86675.0,27.1848,27.2343,27.086,27.1354,86675.0
2018-11-02 11:40:00,32.94,32.96,32.82,32.86,74075.0,27.1436,27.1601,27.0448,27.0777,74075.0
2018-11-02 11:50:00,32.87,32.96,32.85,32.96,68507.0,27.086,27.1601,27.0695,27.1601,68507.0
2018-11-02 12:00:00,32.95,32.98,32.88,32.9,90081.0,27.1519,27.1766,27.0942,27.1107,90081.0
2018-11-02 12:10:00,32.9,32.97,32.86,32.95,47635.0,27.1107,27.1684,27.0777,27.1519,47635.0
2018-11-02 12:20:00,32.95,33.0,32.9,32.99,40401.0,27.1519,27.1931,27.1107,27.1848,40401.0
2018-11-02 12:30:00,32.99,33.0,32.79,32.81,68049.0,27.1848,27.1931,27.02,27.0365,68049.0
2018-11-02 12:40:00,32.82,32.89,32.8,32.83,61838.0,27.0448,27.1024,27.0283,27.053,61838.0
2018-11-02 12:50:00,32.84,32.85,32.69,32.79,52891.0,27.0612,27.0695,26.9376,27.02,52891.0
2018-11-02 13:00:00,32.79,32.83,32.72,32.83,69609.0,27.02,27.053,26.9624,27.053,69609.0
2018-11-02 13:10:00,32.83,32.92,32.82,32.91,48269.0,27.053,27.1272,27.0448,27.1189,48269.0
2018-11-02 13:20:00,32.92,32.94,32.84,32.88,46822.0,27.1272,27.1436,27.0612,27.0942,46822.0
2018-11-02 13:30:00,32.87,32.9,32.82,32.85,42428.0,27.086,27.1107,27.0448,27.0695,42428.0
2018-11-02 13:40:00,32.84,32.94,32.82,32.88,45352.0,27.0612,27.1436,27.0448,27.0942,45352.0
2018-11-02 13:50:00,32.89,32.9,32.82,32.87,46805.0,27.1024,27.1107,27.0448,27.086,46805.0
2018-11-02 14:00:00,32.87,32.87,32.77,32.77,38798.0,27.086,27.086,27.0036,27.0036,38798.0
2018-11-02 14:10:00,32.77,32.8,32.72,32.8,57287.0,27.0036,27.0283,26.9624,27.0283,57287.0
2018-11-02 14:20:00,32.8,33.07,32.73,33.03,106475.0,27.0283,27.2508,26.9706,27.2178,106475.0
2018-11-02 14:30:00,33.02,33.03,32.89,32.91,129214.0,27.2096,27.2178,27.1024,27.1189,129214.0
2018-11-02 14:40:00,32.91,32.98,32.9,32.95,53829.0,27.1189,27.1766,27.1107,27.1519,53829.0
2018-11-02 14:50:00,32.95,33.0,32.92,32.95,68563.0,27.1519,27.1931,27.1272,27.1519,68563.0
2018-11-02 15:00:00,32.96,33.0,32.85,32.96,64822.0,27.1601,27.1931,27.0695,27.1601,64822.0
2018-11-02 15:10:00,32.95,33.08,32.95,33.0,101599.0,27.1519,27.259,27.1519,27.1931,101599.0
2018-11-02 15:20:00,33.01,33.09,32.99,33.03,76906.0,27.2013,27.2672,27.1848,27.2178,76906.0
2018-11-02 15:30:00,33.03,33.03,32.92,33.01,130464.0,27.2178,27.2178,27.1272,27.2013,130464.0
2018-11-02 15:40:00,33.01,33.03,32.96,32.99,180120.0,27.2013,27.2178,27.1601,27.1848,180120.0
2018-11-02 15:50:00,33.0,33.03,32.88,32.91,402233.0,27.1931,27.2178,27.0942,27.1189,402233.0
2018-11-05 09:30:00,32.99,32.99,32.82,32.83,122907.0,27.1848,27.1848,27.0448,27.053,122907.0
2018-11-05 09:40:00,32.84,32.84,32.65,32.78,61569.0,27.0612,27.0612,26.9047,27.0118,61569.0
2018-11-05 09:50:00,32.79,32.88,32.78,32.79,41190.0,27.02,27.0942,27.0118,27.02,41190.0
2018-11-05 10:00:00,32.78,32.82,32.7,32.7,33920.0,27.0118,27.0448,26.9459,26.9459,33920.0
2018-11-05 10:10:00,32.7,32.72,32.64,32.68,55955.0,26.9459,26.9624,26.8964,26.9294,55955.0
2018-11-05 10:20:00,32.68,32.72,32.64,32.69,83288.0,26.9294,26.9624,26.8964,26.9376,83288.0
2018-11-05 10:30:00,32.69,32.82,32.69,32.7,55991.0,26.9376,27.0448,26.9376,26.9459,55991.0
2018-11-05 10:40:00,32.71,32.82,32.7,32.77,41435.0,26.9541,27.0448,26.9459,27.0036,41435.0
2018-11-05 10:50:00,32.76,32.92,32.75,32.91,53119.0,26.9953,27.1272,26.9871,27.1189,53119.0
2018-11-05 11:00:00,32.9,32.93,32.85,32.85,56313.0,27.1107,27.1354,27.0695,27.0695,56313.0
2018-11-05 11:10:00,32.85,32.88,32.83,32.87,33684.0,27.0695,27.0942,27.053,27.086,33684.0
2018-11-05 11:20:00,32.86,32.87,32.8,32.84,50747.0,27.0777,27.086,27.0283,27.0612,50747.0
2018-11-05 11:30:00,32.84,32.88,32.83,32.86,49983.0,27.0612,27.0942,27.053,27.0777,49983.0
2018-11-05 11:40:00,32.86,32.91,32.8,32.83,51304.0,27.0777,27.1189,27.0283,27.053,51304.0
2018-11-05 11:50:00,32.83,32.94,32.83,32.93,31985.0,27.053,27.1436,27.053,27.1354,31985.0
2018-11-05 12:00:00,32.93,32.95,32.85,32.86,42314.0,27.1354,27.1519,27.0695,27.0777,42314.0
2018-11-05 12:10:00,32.86,32.88,32.82,32.84,43805.0,27.0777,27.0942,27.0448,27.0612,43805.0
2018-11-05 12:20:00,32.84,32.91,32.84,32.88,22208.0,27.0612,27.1189,27.0612,27.0942,22208.0
2018-11-05 12:30:00,32.89,32.9,32.82,32.85,38574.0,27.1024,27.1107,27.0448,27.0695,38574.0
2018-11-05 12:40:00,32.85,32.86,32.82,32.86,26855.0,27.0695,27.0777,27.0448,27.0777,26855.0
2018-11-05 12:50:00,32.86,32.89,32.85,32.87,32461.0,27.0777,27.1024,27.0695,27.086,32461.0
2018-11-05 13:00:00,32.88,32.89,32.85,32.88,33515.0,27.0942,27.1024,27.0695,27.0942,33515.0
2018-11-05 13:10:00,32.88,32.89,32.84,32.86,43794.0,27.0942,27.1024,27.0612,27.0777,43794.0
2018-11-05 13:20:00,32.87,32.89,32.84,32.84,61922.0,27.086,27.1024,27.0612,27.0612,61922.0
2018-11-05 13:30:00,32.84,32.9,32.82,32.9,44823.0,27.0612,27.1107,27.0448,27.1107,44823.0
2018-11-05 13:40:00,32.9,32.9,32.87,32.9,27400.0,27.1107,27.1107,27.086,27.1107,27400.0
2018-11-05 13:50:00,32.9,32.96,32.89,32.94,36161.0,27.1107,27.1601,27.1024,27.1436,36161.0
2018-11-05 14:00:00,32.94,32.98,32.91,32.98,44880.0,27.1436,27.1766,27.1189,27.1766,44880.0
2018-11-05 14:10:00,32.98,33.05,32.96,33.04,49581.0,27.1766,27.2343,27.1601,27.226,49581.0
2018-11-05 14:20:00,33.05,33.12,33.04,33.11,53684.0,27.2343,27.292,27.226,27.2837,53684.0
2018-11-05 14:30:00,33.11,33.12,33.04,33.07,46597.0,27.2837,27.292,27.226,27.2508,46597.0
2018-11-05 14:40:00,33.07,33.17,33.07,33.14,39986.0,27.2508,27.3332,27.2508,27.3084,39986.0
2018-11-05 14:50:00,33.14,33.19,33.13,33.13,44198.0,27.3084,27.3497,27.3002,27.3002,44198.0
2018-11-05 15:00:00,33.13,33.15,33.1,33.11,45146.0,27.3002,27.3167,27.2755,27.2837,45146.0
2018-11-05 15:10:00,33.11,33.21,33.09,33.1,89558.0,27.2837,27.3661,27.2672,27.2755,89558.0
2018-11-05 15:20:00,33.1,33.11,33.0,33.06,93241.0,27.2755,27.2837,27.1931,27.2425,93241.0
2018-11-05 15:30:00,33.06,33.09,33.03,33.05,80583.0,27.2425,27.2672,27.2178,27.2343,80583.0
2018-11-05 15:40:00,33.05,33.08,33.0,33.08,126283.0,27.2343,27.259,27.1931,27.259,126283.0
2018-11-05 15:50:00,33.08,33.1,33.03,33.07,371806.0,27.259,27.2755,27.2178,27.2508,371806.0
2018-11-06 09:30:00,33.08,33.28,33.05,33.25,68222.0,27.259,27.4238,27.2343,27.3991,68222.0
2018-11-06 09:40:00,33.25,33.27,33.16,33.26,35790.0,27.3991,27.4156,27.3249,27.4073,35790.0
2018-11-06 09:50:00,33.26,33.29,33.21,33.26,37464.0,27.4073,27.4321,27.3661,27.4073,37464.0
2018-11-06 10:00:00,33.25,33.25,33.11,33.13,51489.0,27.3991,27.3991,27.2837,27.3002,51489.0
2018-11-06 10:10:00,33.14,33.28,33.14,33.28,42700.0,27.3084,27.4238,27.3084,27.4238,42700.0
2018-11-06 10:20:00,33.27,33.35,33.26,33.29,48025.0,27.4156,27.4815,27.4073,27.4321,48025.0
2018-11-06 10:30:00,33.29,33.36,33.23,33.26,37557.0,27.4321,27.4897,27.3826,27.4073,37557.0
2018-11-06 10:40:00,33.25,33.36,33.24,33.32,39407.0,27.3991,27.4897,27.3909,27.4568,39407.0
2018-11-06 10:50:00,33.32,33.36,33.27,33.32,73354.0,27.4568,27.4897,27.4156,27.4568,73354.0
2018-11-06 11:00:00,33.33,33.34,33.24,33.3,66738.0,27.465,27.4733,27.3909,27.4403,66738.0
2018-11-06 11:10:00,33.29,33.43,33.27,33.39,49686.0,27.4321,27.5474,27.4156,27.5145,49686.0
2018-11-06 11:20:00,33.39,33.41,33.31,33.35,61732.0,27.5145,27.5309,27.4485,27.4815,61732.0
2018-11-06 11:30:00,33.34,33.37,33.28,33.37,35036.0,27.4733,27.498,27.4238,27.498,35036.0
2018-11-06 11:40:00,33.36,33.39,33.35,33.36,23108.0,27.4897,27.5145,27.4815,27.4897,23108.0
2018-11-06 11:50:00,33.36,33.41,33.32,33.39,28264.0,27.4897,27.5309,27.4568,27.5145,28264.0
2018-11-06 12:00:00,33.39,33.42,33.34,33.39,26821.0,27.5145,27.5392,27.4733,27.5145,26821.0
2018-11-06 12:10:00,33.39,33.44,33.38,33.44,36441.0,27.5145,27.5557,27.5062,27.5557,36441.0
2018-11-06 12:20:00,33.44,33.52,33.43,33.52,155313.0,27.5557,27.6216,27.5474,27.6216,155313.0
2018-11-06 12:30:00,33.51,33.57,33.47,33.57,126846.0,27.6133,27.6628,27.5804,27.6628,126846.0
2018-11-06 12:40:00,33.57,33.61,33.53,33.53,58348.0,27.6628,27.6957,27.6298,27.6298,58348.0
2018-11-06 12:50:00,33.54,33.54,33.38,33.42,90446.0,27.6381,27.6381,27.5062,27.5392,90446.0
2018-11-06 13:00:00,33.41,33.51,33.4,33.41,124400.0,27.5309,27.6133,27.5227,27.5309,124400.0
2018-11-06 13:10:00,33.41,33.43,33.37,33.4,63795.0,27.5309,27.5474,27.498,27.5227,63795.0
2018-11-06 13:20:00,33.41,33.41,33.33,33.33,39693.0,27.5309,27.5309,27.465,27.465,39693.0
2018-11-06 13:30:00,33.33,33.35,33.3,33.31,48507.0,27.465,27.4815,27.4403,27.4485,48507.0
2018-11-06 13:40:00,33.31,33.34,33.28,33.34,38811.0,27.4485,27.4733,27.4238,27.4733,38811.0
2018-11-06 13:50:00,33.33,33.37,33.33,33.36,24429.0,27.465,27.498,27.465,27.4897,24429.0
2018-11-06 14:00:00,33.36,33.36,33.27,33.31,56799.0,27.4897,27.4897,27.4156,27.4485,56799.0
2018-11-06 14:10:00,33.32,33.32,33.24,33.28,40836.0,27.4568,27.4568,27.3909,27.4238,40836.0
2018-11-06 14:20:00,33.28,33.28,33.13,33.15,38460.0,27.4238,27.4238,27.3002,27.3167,38460.0
2018-11-06 14:30:00,33.15,33.19,33.11,33.16,66135.0,27.3167,27.3497,27.2837,27.3249,66135.0
2018-11-06 14:40:00,33.15,33.21,33.15,33.19,34216.0,27.3167,27.3661,27.3167,27.3497,34216.0
2018-11-06 14:50:00,33.18,33.21,33.16,33.16,48196.0,27.3414,27.3661,27.3249,27.3249,48196.0
2018-11-06 15:00:00,33.17,33.2,33.13,33.2,44593.0,27.3332,27.3579,27.3002,27.3579,44593.0
2018-11-06 15:10:00,33.2,33.27,33.19,33.26,62148.0,27.3579,27.4156,27.3497,27.4073,62148.0
2018-11-06 15:20:00,33.25,33.31,33.23,33.26,66691.0,27.3991,27.4485,27.3826,27.4073,66691.0
2018-11-06 15:30:00,33.26,33.31,33.24,33.28,70052.0,27.4073,27.4485,27.3909,27.4238,70052.0
2018-11-06 15:40:00,33.28,33.3,33.22,33.29,126834.0,27.4238,27.4403,27.3744,27.4321,126834.0
2018-11-06 15:50:00,33.29,33.39,33.27,33.37,318116.0,27.4321,27.5145,27.4156,27.498,318116.0
2018-11-07 09:30:00,33.66,33.77,33.61,33.74,148435.0,27.7369,27.8276,27.6957,27.8029,148435.0
2018-11-07 09:40:00,33.73,33.73,33.55,33.66,138779.0,27.7946,27.7946,27.6463,27.7369,138779.0
2018-11-07 09:50:00,33.67,33.67,33.54,33.58,164939.0,27.7452,27.7452,27.6381,27.671,164939.0
2018-11-07 10:00:00,33.57,33.65,33.48,33.52,56286.0,27.6628,27.7287,27.5886,27.6216,56286.0
2018-11-07 10:10:00,33.53,33.7,33.52,33.64,52440.0,27.6298,27.7699,27.6216,27.7205,52440.0
2018-11-07 10:20:00,33.64,33.76,33.61,33.72,44552.0,27.7205,27.8194,27.6957,27.7864,44552.0
2018-11-07 10:30:00,33.73,33.82,33.72,33.82,58401.0,27.7946,27.8688,27.7864,27.8688,58401.0
2018-11-07 10:40:00,33.82,33.87,33.79,33.84,71389.0,27.8688,27.91,27.8441,27.8853,71389.0
2018-11-07 10:50:00,33.85,33.89,33.82,33.87,48955.0,27.8935,27.9265,27.8688,27.91,48955.0
2018-11-07 11:00:00,33.87,33.95,33.83,33.94,48632.0,27.91,27.9759,27.877,27.9677,48632.0
2018-11-07 11:10:00,33.93,33.94,33.87,33.9,51450.0,27.9594,27.9677,27.91,27.9347,51450.0
2018-11-07 11:20:00,33.9,33.96,33.88,33.92,46987.0,27.9347,27.9842,27.9182,27.9512,46987.0
2018-11-07 11:30:00,33.93,33.95,33.88,33.9,40317.0,27.9594,27.9759,27.9182,27.9347,40317.0
2018-11-07 11:40:00,33.9,33.9,33.82,33.84,48939.0,27.9347,27.9347,27.8688,27.8853,48939.0
2018-11-07 11:50:00,33.84,33.96,33.82,33.94,73568.0,27.8853,27.9842,27.8688,27.9677,73568.0
2018-11-07 12:00:00,33.94,33.96,33.89,33.89,33537.0,27.9677,27.9842,27.9265,27.9265,33537.0
2018-11-07 12:10:00,33.89,33.9,33.86,33.88,27017.0,27.9265,27.9347,27.9018,27.9182,27017.0
2018-11-07 12:20:00,33.88,33.9,33.86,33.89,29402.0,27.9182,27.9347,27.9018,27.9265,29402.0
2018-11-07 12:30:00,33.89,33.91,33.83,33.84,41039.0,27.9265,27.943,27.877,27.8853,41039.0
2018-11-07 12:40:00,33.84,33.86,33.8,33.86,30991.0,27.8853,27.9018,27.8523,27.9018,30991.0
2018-11-07 12:50:00,33.86,33.92,33.85,33.87,37221.0,27.9018,27.9512,27.8935,27.91,37221.0
2018-11-07 13:00:00,33.87,33.91,33.84,33.88,38631.0,27.91,27.943,27.8853,27.9182,38631.0
2018-11-07 13:10:00,33.87,33.89,33.83,33.84,28900.0,27.91,27.9265,27.877,27.8853,28900.0
2018-11-07 13:20:00,33.84,33.85,33.82,33.84,37603.0,27.8853,27.8935,27.8688,27.8853,37603.0
2018-11-07 13:30:00,33.84,33.84,33.76,33.76,33186.0,27.8853,27.8853,27.8194,27.8194,33186.0
2018-11-07 13:40:00,33.76,33.79,33.7,33.7,38127.0,27.8194,27.8441,27.7699,27.7699,38127.0
2018-11-07 13:50:00,33.7,33.72,33.67,33.7,49408.0,27.7699,27.7864,27.7452,27.7699,49408.0
2018-11-07 14:00:00,33.7,33.75,33.7,33.73,48236.0,27.7699,27.8111,27.7699,27.7946,48236.0
2018-11-07 14:10:00,33.74,33.82,33.74,33.81,73477.0,27.8029,27.8688,27.8029,27.8606,73477.0
2018-11-07 14:20:00,33.82,33.85,33.8,33.81,47550.0,27.8688,27.8935,27.8523,27.8606,47550.0
2018-11-07 14:30:00,33.82,33.88,33.8,33.86,62900.0,27.8688,27.9182,27.8523,27.9018,62900.0
2018-11-07 14:40:00,33.86,33.89,33.8,33.84,60446.0,27.9018,27.9265,27.8523,27.8853,60446.0
2018-11-07 14:50:00,33.83,33.85,33.82,33.84,34842.0,27.877,27.8935,27.8688,27.8853,34842.0
2018-11-07 15:00:00,33.84,33.9,33.83,33.85,100054.0,27.8853,27.9347,27.877,27.8935,100054.0
2018-11-07 15:10:00,33.86,33.9,33.84,33.87,121079.0,27.9018,27.9347,27.8853,27.91,121079.0
2018-11-07 15:20:00,33.87,33.9,33.85,33.89,87694.0,27.91,27.9347,27.8935,27.9265,87694.0
2018-11-07 15:30:00,33.89,33.96,33.88,33.93,93587.0,27.9265,27.9842,27.9182,27.9594,93587.0
2018-11-07 15:40:00,33.93,33.96,33.91,33.94,129335.0,27.9594,27.9842,27.943,27.9677,129335.0
2018-11-07 15:50:00,33.94,34.02,33.93,34.01,347990.0,27.9677,28.0336,27.9594,28.0254,347990.0
2018-11-08 09:30:00,33.73,33.88,33.61,33.88,241375.0,27.7946,27.9182,27.6957,27.9182,241375.0
2018-11-08 09:40:00,33.88,34.01,33.84,33.98,82574.0,27.9182,28.0254,27.8853,28.0006,82574.0
2018-11-08 09:50:00,33.99,34.02,33.94,33.95,142924.0,28.0089,28.0336,27.9677,27.9759,142924.0
2018-11-08 10:00:00,33.95,34.02,33.88,33.89,56034.0,27.9759,28.0336,27.9182,27.9265,56034.0
2018-11-08 10:10:00,33.89,33.92,33.83,33.83,47203.0,27.9265,27.9512,27.877,27.877,47203.0
2018-11-08 10:20:00,33.83,33.9,33.8,33.88,59112.0,27.877,27.9347,27.8523,27.9182,59112.0
2018-11-08 10:30:00,33.88,33.97,33.83,33.96,68553.0,27.9182,27.9924,27.877,27.9842,68553.0
2018-11-08 10:40:00,33.95,33.97,33.88,33.93,37363.0,27.9759,27.9924,27.9182,27.9594,37363.0
2018-11-08 10:50:00,33.94,33.97,33.91,33.92,58402.0,27.9677,27.9924,27.943,27.9512,58402.0
2018-11-08 11:00:00,33.93,33.97,33.91,33.95,31554.0,27.9594,27.9924,27.943,27.9759,31554.0
2018-11-08 11:10:00,33.95,33.98,33.92,33.97,52062.0,27.9759,28.0006,27.9512,27.9924,52062.0
2018-11-08 11:20:00,33.97,34.01,33.93,34.0,89679.0,27.9924,28.0254,27.9594,28.0171,89679.0
2018-11-08 11:30:00,34.0,34.0,33.91,33.94,178727.0,28.0171,28.0171,27.943,27.9677,178727.0
2018-11-08 11:40:00,33.93,34.01,33.93,34.01,36405.0,27.9594,28.0254,27.9594,28.0254,36405.0
2018-11-08 11:50:00,34.01,34.02,33.96,33.97,22438.0,28.0254,28.0336,27.9842,27.9924,22438.0
2018-11-08 12:00:00,33.97,33.97,33.91,33.96,20323.0,27.9924,27.9924,27.943,27.9842,20323.0
2018-11-08 12:10:00,33.97,34.01,33.96,34.0,44096.0,27.9924,28.0254,27.9842,28.0171,44096.0
2018-11-08 12:20:00,34.0,34.01,33.97,33.98,18600.0,28.0171,28.0254,27.9924,28.0006,18600.0
2018-11-08 12:30:00,33.97,34.0,33.95,33.98,27969.0,27.9924,28.0171,27.9759,28.0006,27969.0
2018-11-08 12:40:00,33.98,34.0,33.96,33.97,18253.0,28.0006,28.0171,27.9842,27.9924,18253.0
2018-11-08 12:50:00,33.97,33.98,33.94,33.95,16680.0,27.9924,28.0006,27.9677,27.9759,16680.0
2018-11-08 13:00:00,33.95,33.99,33.94,33.96,30520.0,27.9759,28.0089,27.9677,27.9842,30520.0
2018-11-08 13:10:00,33.97,33.97,33.95,33.96,16361.0,27.9924,27.9924,27.9759,27.9842,16361.0
2018-11-08 13:20:00,33.95,33.96,33.9,33.91,24079.0,27.9759,27.9842,27.9347,27.943,24079.0
2018-11-08 13:30:00,33.91,33.97,33.89,33.96,35863.0,27.943,27.9924,27.9265,27.9842,35863.0
2018-11-08 13:40:00,33.95,33.98,33.92,33.97,39110.0,27.9759,28.0006,27.9512,27.9924,39110.0
2018-11-08 13:50:00,33.97,34.01,33.95,34.0,35549.0,27.9924,28.0254,27.9759,28.0171,35549.0
2018-11-08 14:00:00,33.99,34.06,33.92,34.05,61211.0,28.0089,28.0666,27.9512,28.0583,61211.0
2018-11-08 14:10:00,34.04,34.06,34.0,34.02,53244.0,28.0501,28.0666,28.0171,28.0336,53244.0
2018-11-08 14:20:00,34.02,34.05,33.93,33.94,69082.0,28.0336,28.0583,27.9594,27.9677,69082.0
2018-11-08 14:30:00,33.93,33.98,33.91,33.94,56565.0,27.9594,28.0006,27.943,27.9677,56565.0
2018-11-08 14:40:00,33.93,33.97,33.88,33.96,55651.0,27.9594,27.9924,27.9182,27.9842,55651.0
2018-11-08 14:50:00,33.96,34.0,33.92,33.98,53153.0,27.9842,28.0171,27.9512,28.0006,53153.0
2018-11-08 15:00:00,33.98,34.0,33.92,33.99,55980.0,28.0006,28.0171,27.9512,28.0089,55980.0
2018-11-08 15:10:00,33.99,34.07,33.97,34.04,74502.0,28.0089,28.0748,27.9924,28.0501,74502.0
2018-11-08 15:20:00,34.03,34.04,33.96,33.98,69799.0,28.0418,28.0501,27.9842,28.0006,69799.0
2018-11-08 15:30:00,33.98,34.03,33.96,33.99,105503.0,28.0006,28.0418,27.9842,28.0089,105503.0
2018-11-08 15:40:00,33.99,34.06,33.98,34.02,89313.0,28.0089,28.0666,28.0006,28.0336,89313.0
2018-11-08 15:50:00,34.02,34.11,34.0,34.11,361266.0,28.0336,28.1078,28.0171,28.1078,361266.0
2018-11-09 09:30:00,33.8,33.92,33.72,33.76,278412.0,27.8523,27.9512,27.7864,27.8194,278412.0
2018-11-09 09:40:00,33.75,33.8,33.67,33.71,207677.0,27.8111,27.8523,27.7452,27.7781,207677.0
2018-11-09 09:50:00,33.71,33.74,33.62,33.72,251874.0,27.7781,27.8029,27.704,27.7864,251874.0
2018-11-09 10:00:00,33.72,33.82,33.71,33.71,88840.0,27.7864,27.8688,27.7781,27.7781,88840.0
2018-11-09 10:10:00,33.7,33.74,33.62,33.64,82059.0,27.7699,27.8029,27.704,27.7205,82059.0
2018-11-09 10:20:00,33.64,33.76,33.61,33.76,67604.0,27.7205,27.8194,27.6957,27.8194,67604.0
2018-11-09 10:30:00,33.76,33.8,33.71,33.79,83446.0,27.8194,27.8523,27.7781,27.8441,83446.0
2018-11-09 10:40:00,33.79,33.81,33.7,33.7,44829.0,27.8441,27.8606,27.7699,27.7699,44829.0
2018-11-09 10:50:00,33.7,33.7,33.59,33.63,58879.0,27.7699,27.7699,27.6793,27.7122,58879.0
2018-11-09 11:00:00,33.64,33.7,33.53,33.56,76377.0,27.7205,27.7699,27.6298,27.6545,76377.0
2018-11-09 11:10:00,33.56,33.63,33.54,33.56,107187.0,27.6545,27.7122,27.6381,27.6545,107187.0
2018-11-09 11:20:00,33.56,33.65,33.54,33.63,75505.0,27.6545,27.7287,27.6381,27.7122,75505.0
2018-11-09 11:30:00,33.63,33.71,33.63,33.7,66777.0,27.7122,27.7781,27.7122,27.7699,66777.0
2018-11-09 11:40:00,33.7,33.7,33.58,33.6,50153.0,27.7699,27.7699,27.671,27.6875,50153.0
2018-11-09 11:50:00,33.59,33.6,33.45,33.48,76365.0,27.6793,27.6875,27.5639,27.5886,76365.0
2018-11-09 12:00:00,33.47,33.56,33.47,33.55,69738.0,27.5804,27.6545,27.5804,27.6463,69738.0
2018-11-09 12:10:00,33.54,33.57,33.43,33.44,74386.0,27.6381,27.6628,27.5474,27.5557,74386.0
2018-11-09 12:20:00,33.43,33.48,33.42,33.43,91206.0,27.5474,27.5886,27.5392,27.5474,91206.0
2018-11-09 12:30:00,33.43,33.54,33.41,33.52,79233.0,27.5474,27.6381,27.5309,27.6216,79233.0
2018-11-09 12:40:00,33.52,33.57,33.5,33.56,63901.0,27.6216,27.6628,27.6051,27.6545,63901.0
2018-11-09 12:50:00,33.56,33.57,33.51,33.51,41576.0,27.6545,27.6628,27.6133,27.6133,41576.0
2018-11-09 13:00:00,33.51,33.55,33.47,33.54,41516.0,27.6133,27.6463,27.5804,27.6381,41516.0
2018-11-09 13:10:00,33.54,33.54,33.43,33.45,52900.0,27.6381,27.6381,27.5474,27.5639,52900.0
2018-11-09 13:20:00,33.45,33.47,33.39,33.44,60139.0,27.5639,27.5804,27.5145,27.5557,60139.0
2018-11-09 13:30:00,33.44,33.44,33.37,33.39,49309.0,27.5557,27.5557,27.498,27.5145,49309.0
2018-11-09 13:40:00,33.39,33.43,33.33,33.34,43468.0,27.5145,27.5474,27.465,27.4733,43468.0
2018-11-09 13:50:00,33.34,33.37,33.31,33.33,61135.0,27.4733,27.498,27.4485,27.465,61135.0
2018-11-09 14:00:00,33.34,33.44,33.34,33.37,53331.0,27.4733,27.5557,27.4733,27.498,53331.0
2018-11-09 14:10:00,33.37,33.41,33.33,33.34,63139.0,27.498,27.5309,27.465,27.4733,63139.0
2018-11-09 14:20:00,33.34,33.4,33.33,33.37,41671.0,27.4733,27.5227,27.465,27.498,41671.0
2018-11-09 14:30:00,33.36,33.48,33.36,33.48,64780.0,27.4897,27.5886,27.4897,27.5886,64780.0
2018-11-09 14:40:00,33.48,33.53,33.46,33.47,52905.0,27.5886,27.6298,27.5721,27.5804,52905.0
2018-11-09 14:50:00,33.48,33.6,33.48,33.53,105097.0,27.5886,27.6875,27.5886,27.6298,105097.0
2018-11-09 15:00:00,33.53,33.54,33.47,33.52,72938.0,27.6298,27.6381,27.5804,27.6216,72938.0
2018-11-09 15:10:00,33.53,33.64,33.51,33.62,217953.0,27.6298,27.7205,27.6133,27.704,217953.0
2018-11-09 15:20:00,33.61,33.69,33.56,33.65,91407.0,27.6957,27.7617,27.6545,27.7287,91407.0
2018-11-09 15:30:00,33.65,33.69,33.63,33.66,106484.0,27.7287,27.7617,27.7122,27.7369,106484.0
2018-11-09 15:40:00,33.66,33.74,33.61,33.62,161355.0,27.7369,27.8029,27.6957,27.704,161355.0
2018-11-09 15:50:00,33.62,33.68,33.56,33.57,371502.0,27.704,27.7534,27.6545,27.6628,371502.0
2018-11-12 09:30:00,33.15,33.2,32.75,32.94,356555.0,27.3167,27.3579,26.9871,27.1436,356555.0
2018-11-12 09:40:00,32.93,32.96,32.79,32.84,154069.0,27.1354,27.1601,27.02,27.0612,154069.0
2018-11-12 09:50:00,32.83,32.83,32.64,32.69,184354.0,27.053,27.053,26.8964,26.9376,184354.0
2018-11-12 10:00:00,32.7,32.71,32.57,32.7,154219.0,26.9459,26.9541,26.8388,26.9459,154219.0
2018-11-12 10:10:00,32.69,32.72,32.57,32.6,157039.0,26.9376,26.9624,26.8388,26.8635,157039.0
2018-11-12 10:20:00,32.59,32.69,32.55,32.61,134624.0,26.8552,26.9376,26.8223,26.8717,134624.0
2018-11-12 10:30:00,32.61,32.67,32.49,32.6,172612.0,26.8717,26.9212,26.7728,26.8635,172612.0
2018-11-12 10:40:00,32.61,32.62,32.44,32.5,77861.0,26.8717,26.88,26.7316,26.7811,77861.0
2018-11-12 10:50:00,32.49,32.51,32.28,32.29,243697.0,26.7728,26.7893,26.5998,26.608,243697.0
2018-11-12 11:00:00,32.29,32.31,32.18,32.3,224521.0,26.608,26.6245,26.5174,26.6163,224521.0
2018-11-12 11:10:00,32.3,32.3,32.06,32.08,140475.0,26.6163,26.6163,26.4185,26.435,140475.0
2018-11-12 11:20:00,32.08,32.21,32.08,32.11,154239.0,26.435,26.5421,26.435,26.4597,154239.0
2018-11-12 11:30:00,32.11,32.21,32.08,32.18,87405.0,26.4597,26.5421,26.435,26.5174,87405.0
2018-11-12 11:40:00,32.18,32.23,32.13,32.16,78932.0,26.5174,26.5586,26.4762,26.5009,78932.0
2018-11-12 11:50:00,32.16,32.27,32.1,32.27,71603.0,26.5009,26.5915,26.4515,26.5915,71603.0
2018-11-12 12:00:00,32.27,32.37,32.24,32.35,69053.0,26.5915,26.6739,26.5668,26.6575,69053.0
2018-11-12 12:10:00,32.34,32.36,32.27,32.32,167481.0,26.6492,26.6657,26.5915,26.6327,167481.0
2018-11-12 12:20:00,32.31,32.31,32.22,32.22,60271.0,26.6245,26.6245,26.5503,26.5503,60271.0
2018-11-12 12:30:00,32.22,32.25,32.16,32.24,107635.0,26.5503,26.5751,26.5009,26.5668,107635.0
2018-11-12 12:40:00,32.25,32.27,32.22,32.23,52025.0,26.5751,26.5915,26.5503,26.5586,52025.0
2018-11-12 12:50:00,32.24,32.25,32.16,32.16,38792.0,26.5668,26.5751,26.5009,26.5009,38792.0
2018-11-12 13:00:00,32.17,32.19,32.11,32.12,54174.0,26.5091,26.5256,26.4597,26.4679,54174.0
2018-11-12 13:10:00,32.11,32.12,32.04,32.05,62445.0,26.4597,26.4679,26.402,26.4103,62445.0
2018-11-12 13:20:00,32.06,32.15,32.04,32.11,132771.0,26.4185,26.4927,26.402,26.4597,132771.0
2018-11-12 13:30:00,32.11,32.15,32.1,32.11,59126.0,26.4597,26.4927,26.4515,26.4597,59126.0
2018-11-12 13:40:00,32.1,32.13,32.03,32.08,69343.0,26.4515,26.4762,26.3938,26.435,69343.0
2018-11-12 13:50:00,32.09,32.25,32.08,32.18,55966.0,26.4432,26.5751,26.435,26.5174,55966.0
2018-11-12 14:00:00,32.19,32.24,32.17,32.2,82016.0,26.5256,26.5668,26.5091,26.5339,82016.0
2018-11-12 14:10:00,32.2,32.31,32.2,32.29,68529.0,26.5339,26.6245,26.5339,26.608,68529.0
2018-11-12 14:20:00,32.29,32.29,32.17,32.17,97915.0,26.608,26.608,26.5091,26.5091,97915.0
2018-11-12 14:30:00,32.18,32.21,32.1,32.13,64042.0,26.5174,26.5421,26.4515,26.4762,64042.0
2018-11-12 14:40:00,32.13,32.25,32.13,32.2,124836.0,26.4762,26.5751,26.4762,26.5339,124836.0
2018-11-12 14:50:00,32.2,32.21,32.05,32.05,129536.0,26.5339,26.5421,26.4103,26.4103,129536.0
2018-11-12 15:00:00,32.05,32.08,31.95,31.97,112124.0,26.4103,26.435,26.3279,26.3443,112124.0
2018-11-12 15:10:00,31.96,32.0,31.9,31.99,196710.0,26.3361,26.3691,26.2866,26.3608,196710.0
2018-11-12 15:20:00,31.99,32.0,31.96,31.96,198040.0,26.3608,26.3691,26.3361,26.3361,198040.0
2018-11-12 15:30:00,31.96,31.97,31.77,31.87,340450.0,26.3361,26.3443,26.1795,26.2619,340450.0
2018-11-12 15:40:00,31.86,31.92,31.81,31.86,296976.0,26.2537,26.3031,26.2125,26.2537,296976.0
2018-11-12 15:50:00,31.86,31.86,31.67,31.72,1009455.0,26.2537,26.2537,26.0971,26.1383,1009455.0
2018-11-13 09:30:00,32.02,32.74,31.98,32.73,273603.0,26.3855,26.9788,26.3526,26.9706,273603.0
2018-11-13 09:40:00,32.73,32.74,32.36,32.42,479414.0,26.9706,26.9788,26.6657,26.7151,479414.0
2018-11-13 09:50:00,32.42,32.45,32.06,32.06,375467.0,26.7151,26.7399,26.4185,26.4185,375467.0
2018-11-13 10:00:00,32.06,32.22,32.02,32.2,120667.0,26.4185,26.5503,26.3855,26.5339,120667.0
2018-11-13 10:10:00,32.21,32.21,32.07,32.1,185814.0,26.5421,26.5421,26.4267,26.4515,185814.0
2018-11-13 10:20:00,32.1,32.14,31.96,31.96,290021.0,26.4515,26.4844,26.3361,26.3361,290021.0
2018-11-13 10:30:00,31.95,32.16,31.93,32.08,95517.0,26.3279,26.5009,26.3114,26.435,95517.0
2018-11-13 10:40:00,32.08,32.16,31.99,31.99,190115.0,26.435,26.5009,26.3608,26.3608,190115.0
2018-11-13 10:50:00,31.99,32.18,31.96,32.15,401374.0,26.3608,26.5174,26.3361,26.4927,401374.0
2018-11-13 11:00:00,32.16,32.35,32.14,32.26,371242.0,26.5009,26.6575,26.4844,26.5833,371242.0
2018-11-13 11:10:00,32.26,32.51,32.26,32.48,189283.0,26.5833,26.7893,26.5833,26.7646,189283.0
2018-11-13 11:20:00,32.48,32.49,32.34,32.37,68660.0,26.7646,26.7728,26.6492,26.6739,68660.0
2018-11-13 11:30:00,32.37,32.38,32.23,32.25,68424.0,26.6739,26.6822,26.5586,26.5751,68424.0
2018-11-13 11:40:00,32.25,32.35,32.24,32.35,41258.0,26.5751,26.6575,26.5668,26.6575,41258.0
2018-11-13 11:50:00,32.35,32.38,32.27,32.3,50134.0,26.6575,26.6822,26.5915,26.6163,50134.0
2018-11-13 12:00:00,32.31,32.35,32.23,32.25,50650.0,26.6245,26.6575,26.5586,26.5751,50650.0
2018-11-13 12:10:00,32.25,32.33,32.24,32.3,37398.0,26.5751,26.641,26.5668,26.6163,37398.0
2018-11-13 12:20:00,32.3,32.4,32.3,32.36,29628.0,26.6163,26.6987,26.6163,26.6657,29628.0
2018-11-13 12:30:00,32.36,32.36,32.24,32.26,42153.0,26.6657,26.6657,26.5668,26.5833,42153.0
2018-11-13 12:40:00,32.27,32.28,32.11,32.17,94732.0,26.5915,26.5998,26.4597,26.5091,94732.0
2018-11-13 12:50:00,32.18,32.22,32.12,32.14,44455.0,26.5174,26.5503,26.4679,26.4844,44455.0
2018-11-13 13:00:00,32.14,32.22,32.14,32.18,43705.0,26.4844,26.5503,26.4844,26.5174,43705.0
2018-11-13 13:10:00,32.18,32.2,32.1,32.16,43557.0,26.5174,26.5339,26.4515,26.5009,43557.0
2018-11-13 13:20:00,32.16,32.23,32.14,32.21,35229.0,26.5009,26.5586,26.4844,26.5421,35229.0
2018-11-13 13:30:00,32.21,32.3,32.19,32.3,60090.0,26.5421,26.6163,26.5256,26.6163,60090.0
2018-11-13 13:40:00,32.3,32.3,32.19,32.19,37802.0,26.6163,26.6163,26.5256,26.5256,37802.0
2018-11-13 13:50:00,32.19,32.24,32.17,32.17,28985.0,26.5256,26.5668,26.5091,26.5091,28985.0
2018-11-13 14:00:00,32.17,32.2,32.08,32.1,39619.0,26.5091,26.5339,26.435,26.4515,39619.0
2018-11-13 14:10:00,32.11,32.12,31.96,31.98,47105.0,26.4597,26.4679,26.3361,26.3526,47105.0
2018-11-13 14:20:00,31.98,32.03,31.88,32.02,46767.0,26.3526,26.3938,26.2702,26.3855,46767.0
2018-11-13 14:30:00,32.03,32.11,32.0,32.07,47323.0,26.3938,26.4597,26.3691,26.4267,47323.0
2018-11-13 14:40:00,32.07,32.07,31.91,32.03,49005.0,26.4267,26.4267,26.2949,26.3938,49005.0
2018-11-13 14:50:00,32.03,32.12,32.0,32.04,66056.0,26.3938,26.4679,26.3691,26.402,66056.0
2018-11-13 15:00:00,32.05,32.18,32.03,32.08,57767.0,26.4103,26.5174,26.3938,26.435,57767.0
2018-11-13 15:10:00,32.09,32.09,31.97,32.01,72548.0,26.4432,26.4432,26.3443,26.3773,72548.0
2018-11-13 15:20:00,32.01,32.07,31.96,32.03,77947.0,26.3773,26.4267,26.3361,26.3938,77947.0
2018-11-13 15:30:00,32.03,32.05,31.89,31.93,337701.0,26.3938,26.4103,26.2784,26.3114,337701.0
2018-11-13 15:40:00,31.93,32.07,31.89,32.06,291991.0,26.3114,26.4267,26.2784,26.4185,291991.0
2018-11-13 15:50:00,32.06,32.11,32.01,32.02,287992.0,26.4185,26.4597,26.3773,26.3855,287992.0
2018-11-14 09:30:00,32.27,32.55,32.26,32.45,131232.0,26.5915,26.8223,26.5833,26.7399,131232.0
2018-11-14 09:40:00,32.46,32.72,32.46,32.62,145149.0,26.7481,26.9624,26.7481,26.88,145149.0
2018-11-14 09:50:00,32.63,32.65,32.43,32.56,68585.0,26.8882,26.9047,26.7234,26.8305,68585.0
2018-11-14 10:00:00,32.55,32.58,32.41,32.41,67549.0,26.8223,26.847,26.7069,26.7069,67549.0
2018-11-14 10:10:00,32.41,32.41,32.29,32.33,65801.0,26.7069,26.7069,26.608,26.641,65801.0
2018-11-14 10:20:00,32.34,32.41,32.31,32.4,43930.0,26.6492,26.7069,26.6245,26.6987,43930.0
2018-11-14 10:30:00,32.39,32.45,32.36,32.43,52087.0,26.6904,26.7399,26.6657,26.7234,52087.0
2018-11-14 10:40:00,32.42,32.48,32.35,32.36,59748.0,26.7151,26.7646,26.6575,26.6657,59748.0
2018-11-14 10:50:00,32.37,32.4,32.2,32.3,61327.0,26.6739,26.6987,26.5339,26.6163,61327.0
2018-11-14 11:00:00,32.29,32.29,32.15,32.17,53898.0,26.608,26.608,26.4927,26.5091,53898.0
2018-11-14 11:10:00,32.16,32.21,32.11,32.12,89813.0,26.5009,26.5421,26.4597,26.4679,89813.0
2018-11-14 11:20:00,32.11,32.14,31.99,32.03,142904.0,26.4597,26.4844,26.3608,26.3938,142904.0
2018-11-14 11:30:00,32.03,32.04,31.91,31.94,66779.0,26.3938,26.402,26.2949,26.3196,66779.0
2018-11-14 11:40:00,31.93,31.94,31.85,31.9,57364.0,26.3114,26.3196,26.2454,26.2866,57364.0
2018-11-14 11:50:00,31.9,32.01,31.87,31.96,158983.0,26.2866,26.3773,26.2619,26.3361,158983.0
2018-11-14 12:00:00,31.96,32.0,31.91,31.92,67479.0,26.3361,26.3691,26.2949,26.3031,67479.0
2018-11-14 12:10:00,31.91,31.92,31.82,31.89,105632.0,26.2949,26.3031,26.2207,26.2784,105632.0
2018-11-14 12:20:00,31.9,32.0,31.89,31.91,54610.0,26.2866,26.3691,26.2784,26.2949,54610.0
2018-11-14 12:30:00,31.91,31.91,31.75,31.83,73862.0,26.2949,26.2949,26.163,26.229,73862.0
2018-11-14 12:40:00,31.82,31.84,31.78,31.81,83974.0,26.2207,26.2372,26.1878,26.2125,83974.0
2018-11-14 12:50:00,31.82,31.86,31.7,31.74,257822.0,26.2207,26.2537,26.1218,26.1548,257822.0
2018-11-14 13:00:00,31.74,31.8,31.7,31.76,99726.0,26.1548,26.2042,26.1218,26.1713,99726.0
2018-11-14 13:10:00,31.76,31.81,31.67,31.78,227764.0,26.1713,26.2125,26.0971,26.1878,227764.0
2018-11-14 13:20:00,31.78,31.81,31.68,31.73,135619.0,26.1878,26.2125,26.1054,26.1466,135619.0
2018-11-14 13:30:00,31.72,31.76,31.67,31.71,65981.0,26.1383,26.1713,26.0971,26.1301,65981.0
2018-11-14 13:40:00,31.71,31.72,31.59,31.61,113336.0,26.1301,26.1383,26.0312,26.0477,113336.0
2018-11-14 13:50:00,31.6,31.72,31.59,31.72,92893.0,26.0394,26.1383,26.0312,26.1383,92893.0
2018-11-14 14:00:00,31.71,31.71,31.53,31.62,115204.0,26.1301,26.1301,25.9818,26.0559,115204.0
2018-11-14 14:10:00,31.62,31.83,31.62,31.76,220369.0,26.0559,26.229,26.0559,26.1713,220369.0
2018-11-14 14:20:00,31.76,31.82,31.71,31.73,92225.0,26.1713,26.2207,26.1301,26.1466,92225.0
2018-11-14 14:30:00,31.72,31.86,31.66,31.81,148273.0,26.1383,26.2537,26.0889,26.2125,148273.0
2018-11-14 14:40:00,31.8,31.82,31.71,31.78,100575.0,26.2042,26.2207,26.1301,26.1878,100575.0
2018-11-14 14:50:00,31.77,31.91,31.77,31.89,208297.0,26.1795,26.2949,26.1795,26.2784,208297.0
2018-11-14 15:00:00,31.9,31.98,31.84,31.94,168274.0,26.2866,26.3526,26.2372,26.3196,168274.0
2018-11-14 15:10:00,31.95,31.97,31.88,31.96,208140.0,26.3279,26.3443,26.2702,26.3361,208140.0
2018-11-14 15:20:00,31.95,31.95,31.89,31.9,114990.0,26.3279,26.3279,26.2784,26.2866,114990.0
2018-11-14 15:30:00,31.9,31.91,31.75,31.77,270407.0,26.2866,26.2949,26.163,26.1795,270407.0
2018-11-14 15:40:00,31.77,31.79,31.68,31.69,906231.0,26.1795,26.196,26.1054,26.1136,906231.0
2018-11-14 15:50:00,31.7,31.7,31.52,31.59,607035.0,26.1218,26.1218,25.9735,26.0312,607035.0
2018-11-15 09:30:00,31.19,31.55,31.19,31.44,286707.0,25.8459,26.1442,25.8459,26.0531,286707.0
2018-11-15 09:40:00,31.44,31.6,31.33,31.59,249873.0,26.0531,26.1857,25.9619,26.1774,249873.0
2018-11-15 09:50:00,31.58,31.58,31.37,31.39,118452.0,26.1691,26.1691,25.9951,26.0117,118452.0
2018-11-15 10:00:00,31.37,31.48,31.27,31.31,118568.0,25.9951,26.0862,25.9122,25.9454,118568.0
2018-11-15 10:10:00,31.3,31.44,31.28,31.41,93707.0,25.9371,26.0531,25.9205,26.0282,93707.0
2018-11-15 10:20:00,31.41,31.44,31.32,31.34,74798.0,26.0282,26.0531,25.9537,25.9702,74798.0
2018-11-15 10:30:00,31.32,31.33,31.17,31.29,174647.0,25.9537,25.9619,25.8294,25.9288,174647.0
2018-11-15 10:40:00,31.3,31.51,31.3,31.5,73128.0,25.9371,26.1111,25.9371,26.1028,73128.0
2018-11-15 10:50:00,31.49,31.62,31.46,31.58,89291.0,26.0945,26.2023,26.0697,26.1691,89291.0
2018-11-15 11:00:00,31.59,31.8,31.56,31.79,95839.0,26.1774,26.3514,26.1525,26.3431,95839.0
2018-11-15 11:10:00,31.79,31.81,31.73,31.78,60268.0,26.3431,26.3597,26.2934,26.3348,60268.0
2018-11-15 11:20:00,31.78,31.93,31.78,31.85,101292.0,26.3348,26.4591,26.3348,26.3928,101292.0
2018-11-15 11:30:00,31.86,31.96,31.84,31.9,88582.0,26.4011,26.484,26.3846,26.4343,88582.0
2018-11-15 11:40:00,31.89,31.95,31.83,31.85,70703.0,26.426,26.4757,26.3763,26.3928,70703.0
2018-11-15 11:50:00,31.86,31.93,31.83,31.89,51148.0,26.4011,26.4591,26.3763,26.426,51148.0
2018-11-15 12:00:00,31.89,32.01,31.85,31.87,88861.0,26.426,26.5254,26.3928,26.4094,88861.0
2018-11-15 12:10:00,31.87,31.88,31.78,31.81,53093.0,26.4094,26.4177,26.3348,26.3597,53093.0
2018-11-15 12:20:00,31.81,31.84,31.77,31.81,54916.0,26.3597,26.3846,26.3266,26.3597,54916.0
2018-11-15 12:30:00,31.81,31.87,31.78,31.87,74708.0,26.3597,26.4094,26.3348,26.4094,74708.0
2018-11-15 12:40:00,31.87,31.88,31.74,31.79,43590.0,26.4094,26.4177,26.3017,26.3431,43590.0
2018-11-15 12:50:00,31.8,31.82,31.67,31.69,34021.0,26.3514,26.368,26.2437,26.2603,34021.0
2018-11-15 13:00:00,31.69,31.74,31.61,31.63,43550.0,26.2603,26.3017,26.194,26.2105,43550.0
2018-11-15 13:10:00,31.63,31.89,31.63,31.85,108886.0,26.2105,26.426,26.2105,26.3928,108886.0
2018-11-15 13:20:00,31.85,32.04,31.85,32.02,105789.0,26.3928,26.5503,26.3928,26.5337,105789.0
2018-11-15 13:30:00,32.03,32.12,32.02,32.06,74615.0,26.542,26.6166,26.5337,26.5669,74615.0
2018-11-15 13:40:00,32.06,32.15,31.98,31.99,64846.0,26.5669,26.6414,26.5006,26.5089,64846.0
2018-11-15 13:50:00,31.99,32.15,31.98,32.13,92734.0,26.5089,26.6414,26.5006,26.6249,92734.0
2018-11-15 14:00:00,32.13,32.17,32.07,32.12,69008.0,26.6249,26.658,26.5752,26.6166,69008.0
2018-11-15 14:10:00,32.11,32.13,32.02,32.04,67548.0,26.6083,26.6249,26.5337,26.5503,67548.0
2018-11-15 14:20:00,32.05,32.24,32.03,32.23,59203.0,26.5586,26.716,26.542,26.7077,59203.0
2018-11-15 14:30:00,32.23,32.3,32.16,32.18,70085.0,26.7077,26.7657,26.6497,26.6663,70085.0
2018-11-15 14:40:00,32.19,32.23,32.15,32.15,192430.0,26.6746,26.7077,26.6414,26.6414,192430.0
2018-11-15 14:50:00,32.16,32.19,32.09,32.13,79170.0,26.6497,26.6746,26.5917,26.6249,79170.0
2018-11-15 15:00:00,32.13,32.14,31.91,32.06,265595.0,26.6249,26.6332,26.4426,26.5669,265595.0
2018-11-15 15:10:00,32.07,32.19,32.04,32.04,155213.0,26.5752,26.6746,26.5503,26.5503,155213.0
2018-11-15 15:20:00,32.03,32.08,31.95,31.98,152109.0,26.542,26.5834,26.4757,26.5006,152109.0
2018-11-15 15:30:00,31.98,32.07,31.96,32.05,297832.0,26.5006,26.5752,26.484,26.5586,297832.0
2018-11-15 15:40:00,32.05,32.07,31.95,31.96,278256.0,26.5586,26.5752,26.4757,26.484,278256.0
2018-11-15 15:50:00,31.96,32.06,31.95,32.06,625806.0,26.484,26.5669,26.4757,26.5669,625806.0
2018-11-16 09:30:00,31.75,31.99,31.67,31.84,277788.0,26.31,26.5089,26.2437,26.3846,277788.0
2018-11-16 09:40:00,31.83,32.01,31.8,31.96,152092.0,26.3763,26.5254,26.3514,26.484,152092.0
2018-11-16 09:50:00,31.96,32.01,31.93,31.98,176692.0,26.484,26.5254,26.4591,26.5006,176692.0
2018-11-16 10:00:00,31.97,32.0,31.86,31.89,134149.0,26.4923,26.5171,26.4011,26.426,134149.0
2018-11-16 10:10:00,31.88,31.97,31.83,31.86,82820.0,26.4177,26.4923,26.3763,26.4011,82820.0
2018-11-16 10:20:00,31.87,31.95,31.85,31.92,91926.0,26.4094,26.4757,26.3928,26.4509,91926.0
2018-11-16 10:30:00,31.92,32.05,31.9,32.02,159960.0,26.4509,26.5586,26.4343,26.5337,159960.0
2018-11-16 10:40:00,32.02,32.07,31.98,32.01,95368.0,26.5337,26.5752,26.5006,26.5254,95368.0
2018-11-16 10:50:00,32.01,32.04,31.95,31.95,75063.0,26.5254,26.5503,26.4757,26.4757,75063.0
2018-11-16 11:00:00,31.96,31.97,31.91,31.92,63483.0,26.484,26.4923,26.4426,26.4509,63483.0
2018-11-16 11:10:00,31.92,31.95,31.84,31.92,73882.0,26.4509,26.4757,26.3846,26.4509,73882.0
2018-11-16 11:20:00,31.91,31.96,31.86,31.92,63252.0,26.4426,26.484,26.4011,26.4509,63252.0
2018-11-16 11:30:00,31.92,31.95,31.85,31.92,56139.0,26.4509,26.4757,26.3928,26.4509,56139.0
2018-11-16 11:40:00,31.93,31.93,31.87,31.9,33683.0,26.4591,26.4591,26.4094,26.4343,33683.0
2018-11-16 11:50:00,31.9,31.93,31.85,31.86,82592.0,26.4343,26.4591,26.3928,26.4011,82592.0
2018-11-16 12:00:00,31.87,31.88,31.74,31.86,284288.0,26.4094,26.4177,26.3017,26.4011,284288.0
2018-11-16 12:10:00,31.86,31.87,31.79,31.84,215834.0,26.4011,26.4094,26.3431,26.3846,215834.0
2018-11-16 12:20:00,31.84,31.98,31.81,31.91,151333.0,26.3846,26.5006,26.3597,26.4426,151333.0
2018-11-16 12:30:00,31.91,32.2,31.89,32.15,139532.0,26.4426,26.6829,26.426,26.6414,139532.0
2018-11-16 12:40:00,32.15,32.37,32.14,32.29,220924.0,26.6414,26.8238,26.6332,26.7575,220924.0
2018-11-16 12:50:00,32.29,32.29,32.08,32.2,178443.0,26.7575,26.7575,26.5834,26.6829,178443.0
2018-11-16 13:00:00,32.2,32.2,31.95,32.01,144617.0,26.6829,26.6829,26.4757,26.5254,144617.0
2018-11-16 13:10:00,32.02,32.07,31.99,32.04,89256.0,26.5337,26.5752,26.5089,26.5503,89256.0
2018-11-16 13:20:00,32.04,32.04,31.96,32.0,52330.0,26.5503,26.5503,26.484,26.5171,52330.0
2018-11-16 13:30:00,32.0,32.01,31.95,32.0,56418.0,26.5171,26.5254,26.4757,26.5171,56418.0
2018-11-16 13:40:00,32.0,32.02,31.91,31.98,72041.0,26.5171,26.5337,26.4426,26.5006,72041.0
2018-11-16 13:50:00,31.99,32.01,31.95,32.0,52060.0,26.5089,26.5254,26.4757,26.5171,52060.0
2018-11-16 14:00:00,31.99,32.07,31.99,32.02,90381.0,26.5089,26.5752,26.5089,26.5337,90381.0
2018-11-16 14:10:00,32.02,32.05,31.96,32.0,106327.0,26.5337,26.5586,26.484,26.5171,106327.0
2018-11-16 14:20:00,32.01,32.05,31.96,32.03,98538.0,26.5254,26.5586,26.484,26.542,98538.0
2018-11-16 14:30:00,32.04,32.08,32.03,32.07,142266.0,26.5503,26.5834,26.542,26.5752,142266.0
2018-11-16 14:40:00,32.07,32.12,32.04,32.11,74126.0,26.5752,26.6166,26.5503,26.6083,74126.0
2018-11-16 14:50:00,32.12,32.12,32.07,32.11,82095.0,26.6166,26.6166,26.5752,26.6083,82095.0
2018-11-16 15:00:00,32.1,32.13,32.08,32.09,140632.0,26.6,26.6249,26.5834,26.5917,140632.0
2018-11-16 15:10:00,32.1,32.17,32.09,32.16,148604.0,26.6,26.658,26.5917,26.6497,148604.0
2018-11-16 15:20:00,32.16,32.19,32.12,32.14,166516.0,26.6497,26.6746,26.6166,26.6332,166516.0
2018-11-16 15:30:00,32.13,32.14,32.08,32.12,141681.0,26.6249,26.6332,26.5834,26.6166,141681.0
2018-11-16 15:40:00,32.12,32.15,32.06,32.08,294196.0,26.6166,26.6414,26.5669,26.5834,294196.0
2018-11-16 15:50:00,32.08,32.09,31.99,32.04,650683.0,26.5834,26.5917,26.5089,26.5503,650683.0
2018-11-19 09:30:00,31.9,31.97,31.73,31.73,104126.0,26.4343,26.4923,26.2934,26.2934,104126.0
2018-11-19 09:40:00,31.73,31.82,31.6,31.61,193302.0,26.2934,26.368,26.1857,26.194,193302.0
2018-11-19 09:50:00,31.61,31.78,31.58,31.78,78062.0,26.194,26.3348,26.1691,26.3348,78062.0
2018-11-19 10:00:00,31.76,31.76,31.43,31.43,91982.0,26.3183,26.3183,26.0448,26.0448,91982.0
2018-11-19 10:10:00,31.43,31.61,31.43,31.43,93164.0,26.0448,26.194,26.0448,26.0448,93164.0
2018-11-19 10:20:00,31.43,31.45,31.28,31.36,107002.0,26.0448,26.0614,25.9205,25.9868,107002.0
2018-11-19 10:30:00,31.38,31.45,31.27,31.43,82431.0,26.0034,26.0614,25.9122,26.0448,82431.0
2018-11-19 10:40:00,31.44,31.49,31.42,31.48,37994.0,26.0531,26.0945,26.0365,26.0862,37994.0
2018-11-19 10:50:00,31.48,31.62,31.48,31.58,99904.0,26.0862,26.2023,26.0862,26.1691,99904.0
2018-11-19 11:00:00,31.57,31.62,31.5,31.6,85758.0,26.1608,26.2023,26.1028,26.1857,85758.0
2018-11-19 11:10:00,31.6,31.6,31.45,31.5,210226.0,26.1857,26.1857,26.0614,26.1028,210226.0
2018-11-19 11:20:00,31.49,31.52,31.4,31.46,81226.0,26.0945,26.1194,26.02,26.0697,81226.0
2018-11-19 11:30:00,31.45,31.47,31.38,31.42,71548.0,26.0614,26.078,26.0034,26.0365,71548.0
2018-11-19 11:40:00,31.42,31.44,31.36,31.37,44893.0,26.0365,26.0531,25.9868,25.9951,44893.0
2018-11-19 11:50:00,31.37,31.38,31.22,31.31,134744.0,25.9951,26.0034,25.8708,25.9454,134744.0
2018-11-19 12:00:00,31.31,31.34,31.21,31.26,59396.0,25.9454,25.9702,25.8625,25.9039,59396.0
2018-11-19 12:10:00,31.26,31.32,31.23,31.31,74668.0,25.9039,25.9537,25.8791,25.9454,74668.0
2018-11-19 12:20:00,31.31,31.34,31.26,31.3,35610.0,25.9454,25.9702,25.9039,25.9371,35610.0
2018-11-19 12:30:00,31.29,31.33,31.22,31.33,52604.0,25.9288,25.9619,25.8708,25.9619,52604.0
2018-11-19 12:40:00,31.33,31.39,31.31,31.32,116474.0,25.9619,26.0117,25.9454,25.9537,116474.0
2018-11-19 12:50:00,31.32,31.38,31.28,31.35,50842.0,25.9537,26.0034,25.9205,25.9785,50842.0
2018-11-19 13:00:00,31.34,31.39,31.23,31.23,47517.0,25.9702,26.0117,25.8791,25.8791,47517.0
2018-11-19 13:10:00,31.24,31.3,31.21,31.28,66260.0,25.8874,25.9371,25.8625,25.9205,66260.0
2018-11-19 13:20:00,31.28,31.29,31.2,31.21,83933.0,25.9205,25.9288,25.8542,25.8625,83933.0
2018-11-19 13:30:00,31.2,31.3,31.14,31.28,107636.0,25.8542,25.9371,25.8045,25.9205,107636.0
2018-11-19 13:40:00,31.27,31.3,31.24,31.26,56718.0,25.9122,25.9371,25.8874,25.9039,56718.0
2018-11-19 13:50:00,31.27,31.27,31.18,31.19,31673.0,25.9122,25.9122,25.8376,25.8459,31673.0
2018-11-19 14:00:00,31.19,31.19,31.05,31.14,132312.0,25.8459,25.8459,25.7299,25.8045,132312.0
2018-11-19 14:10:00,31.13,31.18,31.09,31.13,44855.0,25.7962,25.8376,25.7631,25.7962,44855.0
2018-11-19 14:20:00,31.14,31.22,31.12,31.2,63071.0,25.8045,25.8708,25.7879,25.8542,63071.0
2018-11-19 14:30:00,31.19,31.24,31.13,31.24,86535.0,25.8459,25.8874,25.7962,25.8874,86535.0
2018-11-19 14:40:00,31.24,31.26,31.17,31.22,107273.0,25.8874,25.9039,25.8294,25.8708,107273.0
2018-11-19 14:50:00,31.22,31.29,31.18,31.25,86921.0,25.8708,25.9288,25.8376,25.8957,86921.0
2018-11-19 15:00:00,31.25,31.28,31.19,31.24,68430.0,25.8957,25.9205,25.8459,25.8874,68430.0
2018-11-19 15:10:00,31.24,31.34,31.23,31.28,147023.0,25.8874,25.9702,25.8791,25.9205,147023.0
2018-11-19 15:20:00,31.28,31.32,31.23,31.27,101560.0,25.9205,25.9537,25.8791,25.9122,101560.0
2018-11-19 15:30:00,31.28,31.29,31.16,31.19,118561.0,25.9205,25.9288,25.8211,25.8459,118561.0
2018-11-19 15:40:00,31.18,31.18,31.08,31.13,220611.0,25.8376,25.8376,25.7548,25.7962,220611.0
2018-11-19 15:50:00,31.14,31.17,31.06,31.16,511129.0,25.8045,25.8294,25.7382,25.8211,511129.0
2018-11-20 09:30:00,30.34,30.78,30.27,30.75,247465.0,25.1416,25.5062,25.0836,25.4813,247465.0
2018-11-20 09:40:00,30.75,30.84,30.61,30.66,187277.0,25.4813,25.5559,25.3653,25.4067,187277.0
2018-11-20 09:50:00,30.66,30.67,30.38,30.53,156626.0,25.4067,25.415,25.1747,25.299,156626.0
2018-11-20 10:00:00,30.52,30.63,30.42,30.46,148681.0,25.2907,25.3819,25.2079,25.241,148681.0
2018-11-20 10:10:00,30.45,30.56,30.36,30.55,107473.0,25.2327,25.3239,25.1581,25.3156,107473.0
2018-11-20 10:20:00,30.55,30.83,30.55,30.78,115931.0,25.3156,25.5476,25.3156,25.5062,115931.0
2018-11-20 10:30:00,30.79,30.97,30.75,30.95,111674.0,25.5145,25.6636,25.4813,25.6471,111674.0
2018-11-20 10:40:00,30.95,31.03,30.94,31.02,97894.0,25.6471,25.7133,25.6388,25.7051,97894.0
2018-11-20 10:50:00,31.01,31.17,30.97,31.13,70208.0,25.6968,25.8294,25.6636,25.7962,70208.0
2018-11-20 11:00:00,31.13,31.15,31.02,31.08,88403.0,25.7962,25.8128,25.7051,25.7548,88403.0
2018-11-20 11:10:00,31.09,31.12,30.88,30.89,69032.0,25.7631,25.7879,25.589,25.5973,69032.0
2018-11-20 11:20:00,30.89,30.91,30.79,30.8,75517.0,25.5973,25.6139,25.5145,25.5228,75517.0
2018-11-20 11:30:00,30.8,30.96,30.8,30.95,100450.0,25.5228,25.6553,25.5228,25.6471,100450.0
2018-11-20 11:40:00,30.95,30.96,30.88,30.89,115421.0,25.6471,25.6553,25.589,25.5973,115421.0
2018-11-20 11:50:00,30.89,30.96,30.86,30.91,59382.0,25.5973,25.6553,25.5725,25.6139,59382.0
2018-11-20 12:00:00,30.91,31.01,30.88,30.91,68078.0,25.6139,25.6968,25.589,25.6139,68078.0
2018-11-20 12:10:00,30.9,30.9,30.83,30.84,40697.0,25.6056,25.6056,25.5476,25.5559,40697.0
2018-11-20 12:20:00,30.83,30.94,30.79,30.91,53940.0,25.5476,25.6388,25.5145,25.6139,53940.0
2018-11-20 12:30:00,30.91,30.96,30.89,30.91,42818.0,25.6139,25.6553,25.5973,25.6139,42818.0
2018-11-20 12:40:00,30.91,30.92,30.8,30.81,33414.0,25.6139,25.6222,25.5228,25.531,33414.0
2018-11-20 12:50:00,30.8,30.84,30.77,30.79,29878.0,25.5228,25.5559,25.4979,25.5145,29878.0
2018-11-20 13:00:00,30.79,30.86,30.79,30.85,40958.0,25.5145,25.5725,25.5145,25.5642,40958.0
2018-11-20 13:10:00,30.85,30.86,30.71,30.71,54340.0,25.5642,25.5725,25.4482,25.4482,54340.0
2018-11-20 13:20:00,30.71,30.73,30.63,30.73,39859.0,25.4482,25.4647,25.3819,25.4647,39859.0
2018-11-20 13:30:00,30.73,30.75,30.68,30.72,38119.0,25.4647,25.4813,25.4233,25.4565,38119.0
2018-11-20 13:40:00,30.72,30.82,30.72,30.79,47523.0,25.4565,25.5393,25.4565,25.5145,47523.0
2018-11-20 13:50:00,30.79,30.8,30.7,30.71,44843.0,25.5145,25.5228,25.4399,25.4482,44843.0
2018-11-20 14:00:00,30.71,30.72,30.6,30.6,80002.0,25.4482,25.4565,25.357,25.357,80002.0
2018-11-20 14:10:00,30.6,30.83,30.6,30.8,60795.0,25.357,25.5476,25.357,25.5228,60795.0
2018-11-20 14:20:00,30.8,30.81,30.72,30.73,42574.0,25.5228,25.531,25.4565,25.4647,42574.0
2018-11-20 14:30:00,30.74,30.9,30.72,30.86,72975.0,25.473,25.6056,25.4565,25.5725,72975.0
2018-11-20 14:40:00,30.85,30.87,30.74,30.75,48181.0,25.5642,25.5808,25.473,25.4813,48181.0
2018-11-20 14:50:00,30.74,30.82,30.71,30.76,56931.0,25.473,25.5393,25.4482,25.4896,56931.0
2018-11-20 15:00:00,30.77,30.83,30.58,30.66,122203.0,25.4979,25.5476,25.3404,25.4067,122203.0
2018-11-20 15:10:00,30.66,30.77,30.62,30.74,123950.0,25.4067,25.4979,25.3736,25.473,123950.0
2018-11-20 15:20:00,30.74,30.85,30.7,30.82,106200.0,25.473,25.5642,25.4399,25.5393,106200.0
2018-11-20 15:30:00,30.82,30.89,30.76,30.89,155787.0,25.5393,25.5973,25.4896,25.5973,155787.0
2018-11-20 15:40:00,30.88,30.89,30.79,30.82,216155.0,25.589,25.5973,25.5145,25.5393,216155.0
2018-11-20 15:50:00,30.82,30.86,30.77,30.84,520463.0,25.5393,25.5725,25.4979,25.5559,520463.0
2018-11-21 09:30:00,31.3,31.35,31.12,31.23,125696.0,25.9371,25.9785,25.7879,25.8791,125696.0
2018-11-21 09:40:00,31.23,31.26,31.13,31.15,167626.0,25.8791,25.9039,25.7962,25.8128,167626.0
2018-11-21 09:50:00,31.16,31.23,31.03,31.22,81128.0,25.8211,25.8791,25.7133,25.8708,81128.0
2018-11-21 10:00:00,31.22,31.26,31.14,31.17,111963.0,25.8708,25.9039,25.8045,25.8294,111963.0
2018-11-21 10:10:00,31.17,31.24,31.12,31.2,63684.0,25.8294,25.8874,25.7879,25.8542,63684.0
2018-11-21 10:20:00,31.2,31.28,31.16,31.25,75777.0,25.8542,25.9205,25.8211,25.8957,75777.0
2018-11-21 10:30:00,31.24,31.25,31.16,31.2,87383.0,25.8874,25.8957,25.8211,25.8542,87383.0
2018-11-21 10:40:00,31.2,31.24,31.09,31.15,167896.0,25.8542,25.8874,25.7631,25.8128,167896.0
2018-11-21 10:50:00,31.16,31.22,31.11,31.18,64656.0,25.8211,25.8708,25.7796,25.8376,64656.0
2018-11-21 11:00:00,31.17,31.17,31.12,31.14,93552.0,25.8294,25.8294,25.7879,25.8045,93552.0
2018-11-21 11:10:00,31.15,31.24,31.14,31.24,189782.0,25.8128,25.8874,25.8045,25.8874,189782.0
2018-11-21 11:20:00,31.24,31.28,31.15,31.19,72081.0,25.8874,25.9205,25.8128,25.8459,72081.0
2018-11-21 11:30:00,31.19,31.24,31.18,31.19,113057.0,25.8459,25.8874,25.8376,25.8459,113057.0
2018-11-21 11:40:00,31.18,31.25,31.17,31.2,103258.0,25.8376,25.8957,25.8294,25.8542,103258.0
2018-11-21 11:50:00,31.21,31.23,31.13,31.19,95227.0,25.8625,25.8791,25.7962,25.8459,95227.0
2018-11-21 12:00:00,31.2,31.23,31.15,31.17,41218.0,25.8542,25.8791,25.8128,25.8294,41218.0
2018-11-21 12:10:00,31.17,31.21,31.15,31.19,35175.0,25.8294,25.8625,25.8128,25.8459,35175.0
2018-11-21 12:20:00,31.2,31.2,31.14,31.19,43507.0,25.8542,25.8542,25.8045,25.8459,43507.0
2018-11-21 12:30:00,31.19,31.21,31.15,31.19,58107.0,25.8459,25.8625,25.8128,25.8459,58107.0
2018-11-21 12:40:00,31.19,31.22,31.19,31.22,85619.0,25.8459,25.8708,25.8459,25.8708,85619.0
2018-11-21 12:50:00,31.22,31.23,31.17,31.19,66860.0,25.8708,25.8791,25.8294,25.8459,66860.0
2018-11-21 13:00:00,31.19,31.21,31.17,31.18,51620.0,25.8459,25.8625,25.8294,25.8376,51620.0
2018-11-21 13:10:00,31.17,31.18,31.12,31.13,144737.0,25.8294,25.8376,25.7879,25.7962,144737.0
2018-11-21 13:20:00,31.13,31.14,31.07,31.11,61084.0,25.7962,25.8045,25.7465,25.7796,61084.0
2018-11-21 13:30:00,31.1,31.15,31.09,31.1,63630.0,25.7714,25.8128,25.7631,25.7714,63630.0
2018-11-21 13:40:00,31.1,31.12,31.07,31.1,69583.0,25.7714,25.7879,25.7465,25.7714,69583.0
2018-11-21 13:50:00,31.1,31.11,31.08,31.09,41800.0,25.7714,25.7796,25.7548,25.7631,41800.0
2018-11-21 14:00:00,31.09,31.1,31.02,31.09,69683.0,25.7631,25.7714,25.7051,25.7631,69683.0
2018-11-21 14:10:00,31.09,31.11,31.03,31.07,67298.0,25.7631,25.7796,25.7133,25.7465,67298.0
2018-11-21 14:20:00,31.07,31.1,31.05,31.09,46280.0,25.7465,25.7714,25.7299,25.7631,46280.0
2018-11-21 14:30:00,31.09,31.09,31.03,31.07,52020.0,25.7631,25.7631,25.7133,25.7465,52020.0
2018-11-21 14:40:00,31.07,31.09,31.04,31.05,39066.0,25.7465,25.7631,25.7216,25.7299,39066.0
2018-11-21 14:50:00,31.05,31.11,30.99,31.01,79420.0,25.7299,25.7796,25.6802,25.6968,79420.0
2018-11-21 15:00:00,31.01,31.03,30.98,30.99,147430.0,25.6968,25.7133,25.6719,25.6802,147430.0
2018-11-21 15:10:00,31.0,31.0,30.93,30.94,100479.0,25.6885,25.6885,25.6305,25.6388,100479.0
2018-11-21 15:20:00,30.94,30.98,30.9,30.94,78983.0,25.6388,25.6719,25.6056,25.6388,78983.0
2018-11-21 15:30:00,30.94,30.94,30.8,30.8,498950.0,25.6388,25.6388,25.5228,25.5228,498950.0
2018-11-21 15:40:00,30.8,30.82,30.74,30.79,354154.0,25.5228,25.5393,25.473,25.5145,354154.0
2018-11-21 15:50:00,30.79,30.81,30.7,30.72,679362.0,25.5145,25.531,25.4399,25.4565,679362.0
2018-11-23 09:30:00,30.32,30.83,30.27,30.78,151484.0,25.125,25.5476,25.0836,25.5062,151484.0
2018-11-23 09:40:00,30.78,30.95,30.77,30.87,94230.0,25.5062,25.6471,25.4979,25.5808,94230.0
2018-11-23 09:50:00,30.87,31.01,30.86,30.94,85757.0,25.5808,25.6968,25.5725,25.6388,85757.0
2018-11-23 10:00:00,30.94,31.06,30.94,31.03,127574.0,25.6388,25.7382,25.6388,25.7133,127574.0
2018-11-23 10:10:00,31.04,31.08,30.97,31.05,61726.0,25.7216,25.7548,25.6636,25.7299,61726.0
2018-11-23 10:20:00,31.05,31.07,30.99,31.05,101880.0,25.7299,25.7465,25.6802,25.7299,101880.0
2018-11-23 10:30:00,31.05,31.16,31.04,31.16,269760.0,25.7299,25.8211,25.7216,25.8211,269760.0
2018-11-23 10:40:00,31.16,31.29,31.12,31.28,82250.0,25.8211,25.9288,25.7879,25.9205,82250.0
2018-11-23 10:50:00,31.27,31.35,31.27,31.28,68763.0,25.9122,25.9785,25.9122,25.9205,68763.0
2018-11-23 11:00:00,31.3,31.34,31.24,31.31,47124.0,25.9371,25.9702,25.8874,25.9454,47124.0
2018-11-23 11:10:00,31.31,31.38,31.25,31.34,69355.0,25.9454,26.0034,25.8957,25.9702,69355.0
2018-11-23 11:20:00,31.34,31.35,31.27,31.27,45817.0,25.9702,25.9785,25.9122,25.9122,45817.0
2018-11-23 11:30:00,31.27,31.29,31.23,31.25,52033.0,25.9122,25.9288,25.8791,25.8957,52033.0
2018-11-23 11:40:00,31.24,31.46,31.24,31.45,89938.0,25.8874,26.0697,25.8874,26.0614,89938.0
2018-11-23 11:50:00,31.45,31.48,31.33,31.35,95283.0,26.0614,26.0862,25.9619,25.9785,95283.0
2018-11-23 12:00:00,31.34,31.36,31.22,31.25,65879.0,25.9702,25.9868,25.8708,25.8957,65879.0
2018-11-23 12:10:00,31.24,31.29,31.24,31.26,40241.0,25.8874,25.9288,25.8874,25.9039,40241.0
2018-11-23 12:20:00,31.25,31.3,31.24,31.25,41015.0,25.8957,25.9371,25.8874,25.8957,41015.0
2018-11-23 12:30:00,31.25,31.31,31.22,31.27,99488.0,25.8957,25.9454,25.8708,25.9122,99488.0
2018-11-23 12:40:00,31.27,31.29,31.22,31.24,57425.0,25.9122,25.9288,25.8708,25.8874,57425.0
2018-11-23 12:50:00,31.24,31.25,31.13,31.17,297061.0,25.8874,25.8957,25.7962,25.8294,297061.0
2018-11-26 09:30:00,31.6,31.6,31.35,31.4,100282.0,26.1857,26.1857,25.9785,26.02,100282.0
2018-11-26 09:40:00,31.4,31.54,31.39,31.52,93330.0,26.02,26.136,26.0117,26.1194,93330.0
2018-11-26 09:50:00,31.53,31.65,31.51,31.65,46714.0,26.1277,26.2271,26.1111,26.2271,46714.0
2018-11-26 10:00:00,31.65,31.66,31.51,31.52,130584.0,26.2271,26.2354,26.1111,26.1194,130584.0
2018-11-26 10:10:00,31.53,31.56,31.49,31.55,55195.0,26.1277,26.1525,26.0945,26.1442,55195.0
2018-11-26 10:20:00,31.55,31.59,31.51,31.55,103776.0,26.1442,26.1774,26.1111,26.1442,103776.0
2018-11-26 10:30:00,31.55,31.58,31.48,31.5,106660.0,26.1442,26.1691,26.0862,26.1028,106660.0
2018-11-26 10:40:00,31.5,31.55,31.45,31.47,66896.0,26.1028,26.1442,26.0614,26.078,66896.0
2018-11-26 10:50:00,31.47,31.65,31.45,31.64,102233.0,26.078,26.2271,26.0614,26.2188,102233.0
2018-11-26 11:00:00,31.64,31.64,31.5,31.53,44061.0,26.2188,26.2188,26.1028,26.1277,44061.0
2018-11-26 11:10:00,31.53,31.58,31.51,31.51,30194.0,26.1277,26.1691,26.1111,26.1111,30194.0
2018-11-26 11:20:00,31.51,31.54,31.48,31.49,27271.0,26.1111,26.136,26.0862,26.0945,27271.0
2018-11-26 11:30:00,31.48,31.51,31.4,31.42,104409.0,26.0862,26.1111,26.02,26.0365,104409.0
2018-11-26 11:40:00,31.41,31.42,31.34,31.38,32039.0,26.0282,26.0365,25.9702,26.0034,32039.0
2018-11-26 11:50:00,31.39,31.45,31.38,31.42,31591.0,26.0117,26.0614,26.0034,26.0365,31591.0
2018-11-26 12:00:00,31.43,31.53,31.41,31.53,27308.0,26.0448,26.1277,26.0282,26.1277,27308.0
2018-11-26 12:10:00,31.53,31.54,31.45,31.46,66660.0,26.1277,26.136,26.0614,26.0697,66660.0
2018-11-26 12:20:00,31.46,31.47,31.4,31.42,40474.0,26.0697,26.078,26.02,26.0365,40474.0
2018-11-26 12:30:00,31.42,31.42,31.33,31.36,30837.0,26.0365,26.0365,25.9619,25.9868,30837.0
2018-11-26 12:40:00,31.36,31.41,31.35,31.38,22041.0,25.9868,26.0282,25.9785,26.0034,22041.0
2018-11-26 12:50:00,31.38,31.43,31.38,31.43,18201.0,26.0034,26.0448,26.0034,26.0448,18201.0
2018-11-26 13:00:00,31.43,31.44,31.39,31.43,29317.0,26.0448,26.0531,26.0117,26.0448,29317.0
2018-11-26 13:10:00,31.43,31.47,31.43,31.45,32147.0,26.0448,26.078,26.0448,26.0614,32147.0
2018-11-26 13:20:00,31.45,31.46,31.42,31.42,22775.0,26.0614,26.0697,26.0365,26.0365,22775.0
2018-11-26 13:30:00,31.43,31.44,31.4,31.42,26014.0,26.0448,26.0531,26.02,26.0365,26014.0
2018-11-26 13:40:00,31.42,31.48,31.38,31.48,32769.0,26.0365,26.0862,26.0034,26.0862,32769.0
2018-11-26 13:50:00,31.47,31.49,31.46,31.48,28523.0,26.078,26.0945,26.0697,26.0862,28523.0
2018-11-26 14:00:00,31.49,31.49,31.44,31.45,26855.0,26.0945,26.0945,26.0531,26.0614,26855.0
2018-11-26 14:10:00,31.45,31.51,31.44,31.51,53715.0,26.0614,26.1111,26.0531,26.1111,53715.0
2018-11-26 14:20:00,31.51,31.56,31.51,31.51,35229.0,26.1111,26.1525,26.1111,26.1111,35229.0
2018-11-26 14:30:00,31.51,31.57,31.5,31.51,54541.0,26.1111,26.1608,26.1028,26.1111,54541.0
2018-11-26 14:40:00,31.51,31.52,31.47,31.48,39268.0,26.1111,26.1194,26.078,26.0862,39268.0
2018-11-26 14:50:00,31.47,31.53,31.46,31.53,33172.0,26.078,26.1277,26.0697,26.1277,33172.0
2018-11-26 15:00:00,31.53,31.56,31.49,31.51,37232.0,26.1277,26.1525,26.0945,26.1111,37232.0
2018-11-26 15:10:00,31.5,31.52,31.46,31.49,49105.0,26.1028,26.1194,26.0697,26.0945,49105.0
2018-11-26 15:20:00,31.5,31.51,31.47,31.49,57210.0,26.1028,26.1111,26.078,26.0945,57210.0
2018-11-26 15:30:00,31.5,31.57,31.49,31.53,93924.0,26.1028,26.1608,26.0945,26.1277,93924.0
2018-11-26 15:40:00,31.53,31.58,31.51,31.55,108471.0,26.1277,26.1691,26.1111,26.1442,108471.0
2018-11-26 15:50:00,31.55,31.56,31.51,31.55,281782.0,26.1442,26.1525,26.1111,26.1442,281782.0
2018-11-27 09:30:00,31.14,31.29,31.04,31.04,138849.0,25.8045,25.9288,25.7216,25.7216,138849.0
2018-11-27 09:40:00,31.05,31.19,30.93,31.16,89470.0,25.7299,25.8459,25.6305,25.8211,89470.0
2018-11-27 09:50:00,31.15,31.22,31.09,31.21,56549.0,25.8128,25.8708,25.7631,25.8625,56549.0
2018-11-27 10:00:00,31.21,31.3,31.16,31.3,72316.0,25.8625,25.9371,25.8211,25.9371,72316.0
2018-11-27 10:10:00,31.29,31.47,31.29,31.41,94792.0,25.9288,26.078,25.9288,26.0282,94792.0
2018-11-27 10:20:00,31.4,31.47,31.38,31.4,48799.0,26.02,26.078,26.0034,26.02,48799.0
2018-11-27 10:30:00,31.4,31.43,31.32,31.35,39352.0,26.02,26.0448,25.9537,25.9785,39352.0
2018-11-27 10:40:00,31.35,31.47,31.33,31.47,33661.0,25.9785,26.078,25.9619,26.078,33661.0
2018-11-27 10:50:00,31.47,31.59,31.47,31.56,53537.0,26.078,26.1774,26.078,26.1525,53537.0
2018-11-27 11:00:00,31.55,31.61,31.52,31.57,54175.0,26.1442,26.194,26.1194,26.1608,54175.0
2018-11-27 11:10:00,31.58,31.58,31.47,31.47,55937.0,26.1691,26.1691,26.078,26.078,55937.0
2018-11-27 11:20:00,31.48,31.54,31.43,31.54,200518.0,26.0862,26.136,26.0448,26.136,200518.0
2018-11-27 11:30:00,31.54,31.57,31.49,31.52,44499.0,26.136,26.1608,26.0945,26.1194,44499.0
2018-11-27 11:40:00,31.52,31.57,31.5,31.56,41035.0,26.1194,26.1608,26.1028,26.1525,41035.0
2018-11-27 11:50:00,31.56,31.67,31.56,31.64,32197.0,26.1525,26.2437,26.1525,26.2188,32197.0
2018-11-27 12:00:00,31.65,31.67,31.61,31.67,53349.0,26.2271,26.2437,26.194,26.2437,53349.0
2018-11-27 12:10:00,31.67,31.67,31.56,31.62,49650.0,26.2437,26.2437,26.1525,26.2023,49650.0
2018-11-27 12:20:00,31.61,31.63,31.49,31.51,42544.0,26.194,26.2105,26.0945,26.1111,42544.0
2018-11-27 12:30:00,31.51,31.59,31.48,31.59,69993.0,26.1111,26.1774,26.0862,26.1774,69993.0
2018-11-27 12:40:00,31.59,31.64,31.53,31.53,54274.0,26.1774,26.2188,26.1277,26.1277,54274.0
2018-11-27 12:50:00,31.53,31.55,31.5,31.5,44735.0,26.1277,26.1442,26.1028,26.1028,44735.0
2018-11-27 13:00:00,31.51,31.54,31.48,31.52,35965.0,26.1111,26.136,26.0862,26.1194,35965.0
2018-11-27 13:10:00,31.52,31.62,31.48,31.53,90066.0,26.1194,26.2023,26.0862,26.1277,90066.0
2018-11-27 13:20:00,31.54,31.59,31.5,31.58,26715.0,26.136,26.1774,26.1028,26.1691,26715.0
2018-11-27 13:30:00,31.58,31.62,31.54,31.6,45619.0,26.1691,26.2023,26.136,26.1857,45619.0
2018-11-27 13:40:00,31.59,31.62,31.57,31.58,28280.0,26.1774,26.2023,26.1608,26.1691,28280.0
2018-11-27 13:50:00,31.58,31.59,31.51,31.58,37282.0,26.1691,26.1774,26.1111,26.1691,37282.0
2018-11-27 14:00:00,31.58,31.61,31.54,31.58,54103.0,26.1691,26.194,26.136,26.1691,54103.0
2018-11-27 14:10:00,31.57,31.6,31.55,31.56,36509.0,26.1608,26.1857,26.1442,26.1525,36509.0
2018-11-27 14:20:00,31.56,31.59,31.54,31.58,25130.0,26.1525,26.1774,26.136,26.1691,25130.0
2018-11-27 14:30:00,31.58,31.6,31.54,31.55,34038.0,26.1691,26.1857,26.136,26.1442,34038.0
2018-11-27 14:40:00,31.56,31.6,31.55,31.57,32962.0,26.1525,26.1857,26.1442,26.1608,32962.0
2018-11-27 14:50:00,31.57,31.59,31.51,31.53,50488.0,26.1608,26.1774,26.1111,26.1277,50488.0
2018-11-27 15:00:00,31.52,31.54,31.49,31.5,67198.0,26.1194,26.136,26.0945,26.1028,67198.0
2018-11-27 15:10:00,31.51,31.52,31.36,31.38,274534.0,26.1111,26.1194,25.9868,26.0034,274534.0
2018-11-27 15:20:00,31.38,31.46,31.38,31.45,43303.0,26.0034,26.0697,26.0034,26.0614,43303.0
2018-11-27 15:30:00,31.45,31.47,31.38,31.46,107314.0,26.0614,26.078,26.0034,26.0697,107314.0
2018-11-27 15:40:00,31.47,31.52,31.46,31.51,292644.0,26.078,26.1194,26.0697,26.1111,292644.0
2018-11-27 15:50:00,31.5,31.59,31.5,31.59,807706.0,26.1028,26.1774,26.1028,26.1774,807706.0
2018-11-28 09:30:00,31.96,31.96,31.71,31.87,176150.0,26.484,26.484,26.2768,26.4094,176150.0
2018-11-28 09:40:00,31.86,31.86,31.66,31.75,83324.0,26.4011,26.4011,26.2354,26.31,83324.0
2018-11-28 09:50:00,31.75,31.76,31.54,31.6,97012.0,26.31,26.3183,26.136,26.1857,97012.0
2018-11-28 10:00:00,31.61,31.64,31.5,31.56,86135.0,26.194,26.2188,26.1028,26.1525,86135.0
2018-11-28 10:10:00,31.56,31.56,31.45,31.56,66732.0,26.1525,26.1525,26.0614,26.1525,66732.0
2018-11-28 10:20:00,31.56,31.61,31.52,31.6,60482.0,26.1525,26.194,26.1194,26.1857,60482.0
2018-11-28 10:30:00,31.6,31.62,31.55,31.56,122035.0,26.1857,26.2023,26.1442,26.1525,122035.0
2018-11-28 10:40:00,31.56,31.58,31.45,31.49,57923.0,26.1525,26.1691,26.0614,26.0945,57923.0
2018-11-28 10:50:00,31.49,31.53,31.47,31.5,33788.0,26.0945,26.1277,26.078,26.1028,33788.0
2018-11-28 11:00:00,31.5,31.6,31.46,31.57,76127.0,26.1028,26.1857,26.0697,26.1608,76127.0
2018-11-28 11:10:00,31.57,31.59,31.5,31.55,35884.0,26.1608,26.1774,26.1028,26.1442,35884.0
2018-11-28 11:20:00,31.56,31.57,31.54,31.57,18955.0,26.1525,26.1608,26.136,26.1608,18955.0
2018-11-28 11:30:00,31.57,31.6,31.55,31.58,28890.0,26.1608,26.1857,26.1442,26.1691,28890.0
2018-11-28 11:40:00,31.58,31.6,31.54,31.6,29186.0,26.1691,26.1857,26.136,26.1857,29186.0
2018-11-28 11:50:00,31.59,31.63,31.51,31.59,41465.0,26.1774,26.2105,26.1111,26.1774,41465.0
2018-11-28 12:00:00,31.59,32.04,31.59,32.02,326852.0,26.1774,26.5503,26.1774,26.5337,326852.0
2018-11-28 12:10:00,32.02,32.07,31.94,32.02,56220.0,26.5337,26.5752,26.4674,26.5337,56220.0
2018-11-28 12:20:00,32.04,32.09,31.99,32.04,94906.0,26.5503,26.5917,26.5089,26.5503,94906.0
2018-11-28 12:30:00,32.04,32.08,31.97,32.05,59663.0,26.5503,26.5834,26.4923,26.5586,59663.0
2018-11-28 12:40:00,32.04,32.08,31.98,32.06,74049.0,26.5503,26.5834,26.5006,26.5669,74049.0
2018-11-28 12:50:00,32.06,32.08,31.99,32.0,56275.0,26.5669,26.5834,26.5089,26.5171,56275.0
2018-11-28 13:00:00,32.01,32.02,31.93,31.98,44199.0,26.5254,26.5337,26.4591,26.5006,44199.0
2018-11-28 13:10:00,31.97,32.05,31.96,32.05,49314.0,26.4923,26.5586,26.484,26.5586,49314.0
2018-11-28 13:20:00,32.05,32.08,32.0,32.04,91313.0,26.5586,26.5834,26.5171,26.5503,91313.0
2018-11-28 13:30:00,32.05,32.07,31.95,32.0,106833.0,26.5586,26.5752,26.4757,26.5171,106833.0
2018-11-28 13:40:00,32.0,32.01,31.95,32.0,119685.0,26.5171,26.5254,26.4757,26.5171,119685.0
2018-11-28 13:50:00,32.01,32.06,31.99,32.06,118828.0,26.5254,26.5669,26.5089,26.5669,118828.0
2018-11-28 14:00:00,32.07,32.16,32.07,32.13,57546.0,26.5752,26.6497,26.5752,26.6249,57546.0
2018-11-28 14:10:00,32.12,32.16,32.07,32.12,73860.0,26.6166,26.6497,26.5752,26.6166,73860.0
2018-11-28 14:20:00,32.12,32.14,32.08,32.1,39215.0,26.6166,26.6332,26.5834,26.6,39215.0
2018-11-28 14:30:00,32.11,32.16,32.09,32.11,84861.0,26.6083,26.6497,26.5917,26.6083,84861.0
2018-11-28 14:40:00,32.1,32.15,32.1,32.14,37155.0,26.6,26.6414,26.6,26.6332,37155.0
2018-11-28 14:50:00,32.15,32.15,32.09,32.1,59869.0,26.6414,26.6414,26.5917,26.6,59869.0
2018-11-28 15:00:00,32.09,32.11,32.05,32.06,43425.0,26.5917,26.6083,26.5586,26.5669,43425.0
2018-11-28 15:10:00,32.07,32.11,32.06,32.09,43135.0,26.5752,26.6083,26.5669,26.5917,43135.0
2018-11-28 15:20:00,32.09,32.16,32.09,32.15,84321.0,26.5917,26.6497,26.5917,26.6414,84321.0
2018-11-28 15:30:00,32.14,32.21,32.12,32.18,156553.0,26.6332,26.6912,26.6166,26.6663,156553.0
2018-11-28 15:40:00,32.19,32.26,32.17,32.25,155187.0,26.6746,26.7326,26.658,26.7243,155187.0
2018-11-28 15:50:00,32.26,32.26,32.19,32.26,303670.0,26.7326,26.7326,26.6746,26.7326,303670.0
2018-11-29 09:30:00,32.19,32.19,31.98,32.11,108019.0,26.6746,26.6746,26.5006,26.6083,108019.0
2018-11-29 09:40:00,32.11,32.15,32.04,32.05,58531.0,26.6083,26.6414,26.5503,26.5586,58531.0
2018-11-29 09:50:00,32.05,32.17,32.05,32.16,39359.0,26.5586,26.658,26.5586,26.6497,39359.0
2018-11-29 10:00:00,32.16,32.17,31.94,32.04,94604.0,26.6497,26.658,26.4674,26.5503,94604.0
2018-11-29 10:10:00,32.04,32.11,32.0,32.08,65744.0,26.5503,26.6083,26.5171,26.5834,65744.0
2018-11-29 10:20:00,32.07,32.14,32.07,32.12,69246.0,26.5752,26.6332,26.5752,26.6166,69246.0
2018-11-29 10:30:00,32.11,32.25,32.11,32.14,98833.0,26.6083,26.7243,26.6083,26.6332,98833.0
2018-11-29 10:40:00,32.14,32.15,32.05,32.06,45353.0,26.6332,26.6414,26.5586,26.5669,45353.0
2018-11-29 10:50:00,32.06,32.07,32.0,32.04,56988.0,26.5669,26.5752,26.5171,26.5503,56988.0
2018-11-29 11:00:00,32.03,32.06,32.01,32.02,55071.0,26.542,26.5669,26.5254,26.5337,55071.0
2018-11-29 11:10:00,32.02,32.08,31.99,32.0,56977.0,26.5337,26.5834,26.5089,26.5171,56977.0
2018-11-29 11:20:00,31.99,32.09,31.98,32.06,108371.0,26.5089,26.5917,26.5006,26.5669,108371.0
2018-11-29 11:30:00,32.07,32.08,32.01,32.07,44585.0,26.5752,26.5834,26.5254,26.5752,44585.0
2018-11-29 11:40:00,32.08,32.15,32.06,32.12,91644.0,26.5834,26.6414,26.5669,26.6166,91644.0
2018-11-29 11:50:00,32.11,32.15,32.09,32.15,116647.0,26.6083,26.6414,26.5917,26.6414,116647.0
2018-11-29 12:00:00,32.14,32.14,32.06,32.09,42137.0,26.6332,26.6332,26.5669,26.5917,42137.0
2018-11-29 12:10:00,32.1,32.13,32.06,32.08,53594.0,26.6,26.6249,26.5669,26.5834,53594.0
2018-11-29 12:20:00,32.08,32.08,32.02,32.05,38972.0,26.5834,26.5834,26.5337,26.5586,38972.0
2018-11-29 12:30:00,32.06,32.08,32.02,32.07,47623.0,26.5669,26.5834,26.5337,26.5752,47623.0
2018-11-29 12:40:00,32.07,32.11,32.04,32.04,42493.0,26.5752,26.6083,26.5503,26.5503,42493.0
2018-11-29 12:50:00,32.05,32.07,32.03,32.05,51247.0,26.5586,26.5752,26.542,26.5586,51247.0
2018-11-29 13:00:00,32.05,32.06,32.01,32.01,40685.0,26.5586,26.5669,26.5254,26.5254,40685.0
2018-11-29 13:10:00,32.0,32.0,31.95,32.0,39151.0,26.5171,26.5171,26.4757,26.5171,39151.0
2018-11-29 13:20:00,31.99,32.02,31.97,32.01,30052.0,26.5089,26.5337,26.4923,26.5254,30052.0
2018-11-29 13:30:00,32.01,32.04,31.98,31.99,26935.0,26.5254,26.5503,26.5006,26.5089,26935.0
2018-11-29 13:40:00,31.99,32.04,31.98,32.04,43114.0,26.5089,26.5503,26.5006,26.5503,43114.0
2018-11-29 13:50:00,32.04,32.05,31.98,32.02,34105.0,26.5503,26.5586,26.5006,26.5337,34105.0
2018-11-29 14:00:00,32.03,32.07,32.0,32.02,53547.0,26.542,26.5752,26.5171,26.5337,53547.0
2018-11-29 14:10:00,32.03,32.08,32.02,32.05,85586.0,26.542,26.5834,26.5337,26.5586,85586.0
2018-11-29 14:20:00,32.06,32.06,32.0,32.02,98038.0,26.5669,26.5669,26.5171,26.5337,98038.0
2018-11-29 14:30:00,32.01,32.03,31.98,31.99,86104.0,26.5254,26.542,26.5006,26.5089,86104.0
2018-11-29 14:40:00,31.99,32.01,31.98,32.01,54607.0,26.5089,26.5254,26.5006,26.5254,54607.0
2018-11-29 14:50:00,32.01,32.11,32.0,32.09,84644.0,26.5254,26.6083,26.5171,26.5917,84644.0
2018-11-29 15:00:00,32.09,32.14,32.06,32.07,56388.0,26.5917,26.6332,26.5669,26.5752,56388.0
2018-11-29 15:10:00,32.07,32.08,32.02,32.02,67141.0,26.5752,26.5834,26.5337,26.5337,67141.0
2018-11-29 15:20:00,32.03,32.05,31.98,32.03,78162.0,26.542,26.5586,26.5006,26.542,78162.0
2018-11-29 15:30:00,32.03,32.05,31.99,32.02,92211.0,26.542,26.5586,26.5089,26.5337,92211.0
2018-11-29 15:40:00,32.01,32.03,31.93,31.94,149601.0,26.5254,26.542,26.4591,26.4674,149601.0
2018-11-29 15:50:00,31.94,31.96,31.85,31.87,298341.0,26.4674,26.484,26.3928,26.4094,298341.0
2018-11-30 09:30:00,31.82,31.93,31.79,31.89,83649.0,26.368,26.4591,26.3431,26.426,83649.0
2018-11-30 09:40:00,31.88,31.97,31.82,31.94,56439.0,26.4177,26.4923,26.368,26.4674,56439.0
2018-11-30 09:50:00,31.94,32.0,31.92,31.96,55210.0,26.4674,26.5171,26.4509,26.484,55210.0
2018-11-30 10:00:00,31.95,32.0,31.9,31.99,50878.0,26.4757,26.5171,26.4343,26.5089,50878.0
2018-11-30 10:10:00,31.99,32.07,31.97,32.03,50739.0,26.5089,26.5752,26.4923,26.542,50739.0
2018-11-30 10:20:00,32.03,32.1,32.02,32.03,38476.0,26.542,26.6,26.5337,26.542,38476.0
2018-11-30 10:30:00,32.03,32.15,32.02,32.15,78400.0,26.542,26.6414,26.5337,26.6414,78400.0
2018-11-30 10:40:00,32.15,32.25,32.14,32.18,155412.0,26.6414,26.7243,26.6332,26.6663,155412.0
2018-11-30 10:50:00,32.18,32.24,32.18,32.19,42522.0,26.6663,26.716,26.6663,26.6746,42522.0
2018-11-30 11:00:00,32.19,32.19,32.12,32.15,42663.0,26.6746,26.6746,26.6166,26.6414,42663.0
2018-11-30 11:10:00,32.14,32.15,32.12,32.14,43932.0,26.6332,26.6414,26.6166,26.6332,43932.0
2018-11-30 11:20:00,32.15,32.2,32.1,32.13,42939.0,26.6414,26.6829,26.6,26.6249,42939.0
2018-11-30 11:30:00,32.13,32.19,32.1,32.19,51623.0,26.6249,26.6746,26.6,26.6746,51623.0
2018-11-30 11:40:00,32.19,32.26,32.18,32.26,51000.0,26.6746,26.7326,26.6663,26.7326,51000.0
2018-11-30 11:50:00,32.26,32.3,32.25,32.29,37177.0,26.7326,26.7657,26.7243,26.7575,37177.0
2018-11-30 12:00:00,32.28,32.29,32.22,32.27,48181.0,26.7492,26.7575,26.6995,26.7409,48181.0
2018-11-30 12:10:00,32.26,32.27,32.21,32.24,31541.0,26.7326,26.7409,26.6912,26.716,31541.0
2018-11-30 12:20:00,32.23,32.24,32.09,32.1,49276.0,26.7077,26.716,26.5917,26.6,49276.0
2018-11-30 12:30:00,32.1,32.17,32.09,32.17,37097.0,26.6,26.658,26.5917,26.658,37097.0
2018-11-30 12:40:00,32.16,32.19,32.12,32.16,30392.0,26.6497,26.6746,26.6166,26.6497,30392.0
2018-11-30 12:50:00,32.17,32.17,32.07,32.07,32347.0,26.658,26.658,26.5752,26.5752,32347.0
2018-11-30 13:00:00,32.08,32.08,32.01,32.01,38909.0,26.5834,26.5834,26.5254,26.5254,38909.0
2018-11-30 13:10:00,32.01,32.03,31.98,32.02,48723.0,26.5254,26.542,26.5006,26.5337,48723.0
2018-11-30 13:20:00,32.02,32.06,32.0,32.05,34843.0,26.5337,26.5669,26.5171,26.5586,34843.0
2018-11-30 13:30:00,32.06,32.18,32.04,32.18,92476.0,26.5669,26.6663,26.5503,26.6663,92476.0
2018-11-30 13:40:00,32.18,32.24,32.16,32.22,37321.0,26.6663,26.716,26.6497,26.6995,37321.0
2018-11-30 13:50:00,32.22,32.28,32.22,32.27,45098.0,26.6995,26.7492,26.6995,26.7409,45098.0
2018-11-30 14:00:00,32.27,32.3,32.23,32.27,56054.0,26.7409,26.7657,26.7077,26.7409,56054.0
2018-11-30 14:10:00,32.27,32.29,32.23,32.24,46749.0,26.7409,26.7575,26.7077,26.716,46749.0
2018-11-30 14:20:00,32.25,32.28,32.24,32.28,42546.0,26.7243,26.7492,26.716,26.7492,42546.0
2018-11-30 14:30:00,32.29,32.34,32.26,32.27,132700.0,26.7575,26.7989,26.7326,26.7409,132700.0
2018-11-30 14:40:00,32.27,32.3,32.24,32.28,103824.0,26.7409,26.7657,26.716,26.7492,103824.0
2018-11-30 14:50:00,32.29,32.3,32.26,32.3,151293.0,26.7575,26.7657,26.7326,26.7657,151293.0
2018-11-30 15:00:00,32.3,32.32,32.26,32.32,91496.0,26.7657,26.7823,26.7326,26.7823,91496.0
2018-11-30 15:10:00,32.32,32.33,32.29,32.29,103437.0,26.7823,26.7906,26.7575,26.7575,103437.0
2018-11-30 15:20:00,32.29,32.31,32.26,32.27,80099.0,26.7575,26.774,26.7326,26.7409,80099.0
2018-11-30 15:30:00,32.26,32.32,32.26,32.3,98773.0,26.7326,26.7823,26.7326,26.7657,98773.0
2018-11-30 15:40:00,32.3,32.34,32.27,32.3,179270.0,26.7657,26.7989,26.7409,26.7657,179270.0
2018-11-30 15:50:00,32.3,32.31,32.18,32.22,1025457.0,26.7657,26.774,26.6663,26.6995,1025457.0
2018-12-03 09:30:00,32.81,33.23,32.81,33.2,170405.0,27.1884,27.5364,27.1884,27.5115,170405.0
2018-12-03 09:40:00,33.21,33.36,33.18,33.24,155685.0,27.5198,27.6441,27.495,27.5447,155685.0
2018-12-03 09:50:00,33.23,33.27,33.11,33.23,117569.0,27.5364,27.5695,27.437,27.5364,117569.0
2018-12-03 10:00:00,33.23,33.33,33.19,33.27,139186.0,27.5364,27.6193,27.5033,27.5695,139186.0
2018-12-03 10:10:00,33.27,33.3,33.12,33.2,86207.0,27.5695,27.5944,27.4452,27.5115,86207.0
2018-12-03 10:20:00,33.2,33.39,33.19,33.38,167150.0,27.5115,27.669,27.5033,27.6607,167150.0
2018-12-03 10:30:00,33.38,33.39,33.21,33.26,149103.0,27.6607,27.669,27.5198,27.5613,149103.0
2018-12-03 10:40:00,33.26,33.34,33.19,33.28,197493.0,27.5613,27.6276,27.5033,27.5778,197493.0
2018-12-03 10:50:00,33.28,33.3,33.18,33.21,141831.0,27.5778,27.5944,27.495,27.5198,141831.0
2018-12-03 11:00:00,33.21,33.24,33.14,33.24,81248.0,27.5198,27.5447,27.4618,27.5447,81248.0
2018-12-03 11:10:00,33.24,33.27,33.18,33.2,77944.0,27.5447,27.5695,27.495,27.5115,77944.0
2018-12-03 11:20:00,33.19,33.24,33.12,33.15,105972.0,27.5033,27.5447,27.4452,27.4701,105972.0
2018-12-03 11:30:00,33.16,33.2,33.13,33.15,62190.0,27.4784,27.5115,27.4535,27.4701,62190.0
2018-12-03 11:40:00,33.14,33.17,32.99,33.06,84502.0,27.4618,27.4867,27.3375,27.3955,84502.0
2018-12-03 11:50:00,33.05,33.1,33.0,33.05,136875.0,27.3872,27.4287,27.3458,27.3872,136875.0
2018-12-03 12:00:00,33.05,33.14,33.04,33.11,54448.0,27.3872,27.4618,27.379,27.437,54448.0
2018-12-03 12:10:00,33.11,33.13,33.07,33.09,38939.0,27.437,27.4535,27.4038,27.4204,38939.0
2018-12-03 12:20:00,33.09,33.19,33.07,33.19,32085.0,27.4204,27.5033,27.4038,27.5033,32085.0
2018-12-03 12:30:00,33.19,33.29,33.18,33.24,54388.0,27.5033,27.5861,27.495,27.5447,54388.0
2018-12-03 12:40:00,33.24,33.25,33.21,33.23,53936.0,27.5447,27.553,27.5198,27.5364,53936.0
2018-12-03 12:50:00,33.23,33.27,33.21,33.25,84757.0,27.5364,27.5695,27.5198,27.553,84757.0
2018-12-03 13:00:00,33.25,33.3,33.24,33.27,62355.0,27.553,27.5944,27.5447,27.5695,62355.0
2018-12-03 13:10:00,33.27,33.34,33.26,33.29,86163.0,27.5695,27.6276,27.5613,27.5861,86163.0
2018-12-03 13:20:00,33.3,33.32,33.29,33.31,33730.0,27.5944,27.611,27.5861,27.6027,33730.0
2018-12-03 13:30:00,33.31,33.31,33.24,33.27,71025.0,27.6027,27.6027,27.5447,27.5695,71025.0
2018-12-03 13:40:00,33.26,33.29,33.23,33.25,68585.0,27.5613,27.5861,27.5364,27.553,68585.0
2018-12-03 13:50:00,33.25,33.27,33.22,33.25,57293.0,27.553,27.5695,27.5281,27.553,57293.0
2018-12-03 14:00:00,33.26,33.33,33.2,33.24,123043.0,27.5613,27.6193,27.5115,27.5447,123043.0
2018-12-03 14:10:00,33.25,33.31,33.2,33.28,55411.0,27.553,27.6027,27.5115,27.5778,55411.0
2018-12-03 14:20:00,33.28,33.34,33.27,33.33,52542.0,27.5778,27.6276,27.5695,27.6193,52542.0
2018-12-03 14:30:00,33.33,33.36,33.31,33.33,70757.0,27.6193,27.6441,27.6027,27.6193,70757.0
2018-12-03 14:40:00,33.33,33.35,33.28,33.34,97211.0,27.6193,27.6358,27.5778,27.6276,97211.0
2018-12-03 14:50:00,33.34,33.38,33.28,33.38,95902.0,27.6276,27.6607,27.5778,27.6607,95902.0
2018-12-03 15:00:00,33.37,33.37,33.28,33.3,106883.0,27.6524,27.6524,27.5778,27.5944,106883.0
2018-12-03 15:10:00,33.31,33.47,33.3,33.45,105588.0,27.6027,27.7353,27.5944,27.7187,105588.0
2018-12-03 15:20:00,33.46,33.49,33.4,33.45,131450.0,27.727,27.7519,27.6773,27.7187,131450.0
2018-12-03 15:30:00,33.45,33.48,33.41,33.45,154390.0,27.7187,27.7436,27.6856,27.7187,154390.0
2018-12-03 15:40:00,33.46,33.47,33.38,33.41,231211.0,27.727,27.7353,27.6607,27.6856,231211.0
2018-12-03 15:50:00,33.4,33.42,33.35,33.4,473879.0,27.6773,27.6938,27.6358,27.6773,473879.0
2018-12-04 09:30:00,33.03,33.23,32.94,32.98,218307.0,27.3707,27.5364,27.2961,27.3292,218307.0
2018-12-04 09:40:00,32.98,32.98,32.88,32.94,102308.0,27.3292,27.3292,27.2464,27.2961,102308.0
2018-12-04 09:50:00,32.93,33.04,32.84,33.01,99205.0,27.2878,27.379,27.2132,27.3541,99205.0
2018-12-04 10:00:00,33.02,33.04,32.94,33.01,121301.0,27.3624,27.379,27.2961,27.3541,121301.0
2018-12-04 10:10:00,33.01,33.04,32.91,32.91,74159.0,27.3541,27.379,27.2712,27.2712,74159.0
2018-12-04 10:20:00,32.91,32.96,32.88,32.95,72737.0,27.2712,27.3127,27.2464,27.3044,72737.0
2018-12-04 10:30:00,32.96,32.98,32.9,32.98,57318.0,27.3127,27.3292,27.2629,27.3292,57318.0
2018-12-04 10:40:00,32.98,33.04,32.96,33.03,52852.0,27.3292,27.379,27.3127,27.3707,52852.0
2018-12-04 10:50:00,33.02,33.03,32.92,32.93,50965.0,27.3624,27.3707,27.2795,27.2878,50965.0
2018-12-04 11:00:00,32.92,32.98,32.84,32.94,71092.0,27.2795,27.3292,27.2132,27.2961,71092.0
2018-12-04 11:10:00,32.94,32.95,32.89,32.93,37063.0,27.2961,27.3044,27.2547,27.2878,37063.0
2018-12-04 11:20:00,32.92,32.96,32.89,32.91,81883.0,27.2795,27.3127,27.2547,27.2712,81883.0
2018-12-04 11:30:00,32.91,32.94,32.89,32.94,80481.0,27.2712,27.2961,27.2547,27.2961,80481.0
2018-12-04 11:40:00,32.94,32.98,32.93,32.95,53957.0,27.2961,27.3292,27.2878,27.3044,53957.0
2018-12-04 11:50:00,32.95,32.99,32.89,32.9,59240.0,27.3044,27.3375,27.2547,27.2629,59240.0
2018-12-04 12:00:00,32.9,32.9,32.59,32.67,107896.0,27.2629,27.2629,27.0061,27.0723,107896.0
2018-12-04 12:10:00,32.68,32.7,32.52,32.62,116606.0,27.0806,27.0972,26.9481,27.0309,116606.0
2018-12-04 12:20:00,32.62,32.63,32.49,32.49,57335.0,27.0309,27.0392,26.9232,26.9232,57335.0
2018-12-04 12:30:00,32.49,32.54,32.31,32.47,229926.0,26.9232,26.9646,26.774,26.9066,229926.0
2018-12-04 12:40:00,32.47,32.53,32.44,32.49,54946.0,26.9066,26.9563,26.8818,26.9232,54946.0
2018-12-04 12:50:00,32.48,32.52,32.44,32.46,44091.0,26.9149,26.9481,26.8818,26.8983,44091.0
2018-12-04 13:00:00,32.45,32.45,32.36,32.4,49334.0,26.89,26.89,26.8155,26.8486,49334.0
2018-12-04 13:10:00,32.39,32.42,32.34,32.41,51579.0,26.8403,26.8652,26.7989,26.8569,51579.0
2018-12-04 13:20:00,32.41,32.43,32.2,32.27,77361.0,26.8569,26.8735,26.6829,26.7409,77361.0
2018-12-04 13:30:00,32.26,32.34,32.11,32.13,95932.0,26.7326,26.7989,26.6083,26.6249,95932.0
2018-12-04 13:40:00,32.12,32.31,32.04,32.29,101946.0,26.6166,26.774,26.5503,26.7575,101946.0
2018-12-04 13:50:00,32.28,32.45,32.26,32.41,91275.0,26.7492,26.89,26.7326,26.8569,91275.0
2018-12-04 14:00:00,32.4,32.44,32.29,32.44,66410.0,26.8486,26.8818,26.7575,26.8818,66410.0
2018-12-04 14:10:00,32.43,32.48,32.41,32.47,111853.0,26.8735,26.9149,26.8569,26.9066,111853.0
2018-12-04 14:20:00,32.48,32.49,32.37,32.38,78465.0,26.9149,26.9232,26.8238,26.832,78465.0
2018-12-04 14:30:00,32.39,32.49,32.39,32.48,81783.0,26.8403,26.9232,26.8403,26.9149,81783.0
2018-12-04 14:40:00,32.48,32.6,32.46,32.57,174905.0,26.9149,27.0143,26.8983,26.9895,174905.0
2018-12-04 14:50:00,32.57,32.61,32.52,32.54,158061.0,26.9895,27.0226,26.9481,26.9646,158061.0
2018-12-04 15:00:00,32.54,32.54,32.4,32.41,248589.0,26.9646,26.9646,26.8486,26.8569,248589.0
2018-12-04 15:10:00,32.42,32.47,32.33,32.35,150054.0,26.8652,26.9066,26.7906,26.8072,150054.0
2018-12-04 15:20:00,32.35,32.39,32.22,32.24,295205.0,26.8072,26.8403,26.6995,26.716,295205.0
2018-12-04 15:30:00,32.23,32.32,32.16,32.18,181235.0,26.7077,26.7823,26.6497,26.6663,181235.0
2018-12-04 15:40:00,32.17,32.2,32.07,32.2,337970.0,26.658,26.6829,26.5752,26.6829,337970.0
2018-12-04 15:50:00,32.2,32.22,32.08,32.16,567285.0,26.6829,26.6995,26.5834,26.6497,567285.0
2018-12-06 09:30:00,31.49,31.5,31.26,31.31,403788.0,26.0945,26.1028,25.9039,25.9454,403788.0
2018-12-06 09:40:00,31.31,31.31,31.17,31.23,203975.0,25.9454,25.9454,25.8294,25.8791,203975.0
2018-12-06 09:50:00,31.22,31.24,31.09,31.13,182549.0,25.8708,25.8874,25.7631,25.7962,182549.0
2018-12-06 10:00:00,31.13,31.2,30.99,31.17,216156.0,25.7962,25.8542,25.6802,25.8294,216156.0
2018-12-06 10:10:00,31.17,31.2,31.05,31.13,143319.0,25.8294,25.8542,25.7299,25.7962,143319.0
2018-12-06 10:20:00,31.14,31.29,31.12,31.21,176991.0,25.8045,25.9288,25.7879,25.8625,176991.0
2018-12-06 10:30:00,31.22,31.31,31.17,31.3,155063.0,25.8708,25.9454,25.8294,25.9371,155063.0
2018-12-06 10:40:00,31.31,31.36,31.19,31.19,150607.0,25.9454,25.9868,25.8459,25.8459,150607.0
2018-12-06 10:50:00,31.2,31.29,31.01,31.06,189189.0,25.8542,25.9288,25.6968,25.7382,189189.0
2018-12-06 11:00:00,31.05,31.15,31.01,31.03,247847.0,25.7299,25.8128,25.6968,25.7133,247847.0
2018-12-06 11:10:00,31.03,31.06,30.88,30.93,167991.0,25.7133,25.7382,25.589,25.6305,167991.0
2018-12-06 11:20:00,30.94,30.95,30.69,30.69,221493.0,25.6388,25.6471,25.4316,25.4316,221493.0
2018-12-06 11:30:00,30.69,30.78,30.66,30.74,230741.0,25.4316,25.5062,25.4067,25.473,230741.0
2018-12-06 11:40:00,30.73,30.88,30.71,30.83,129911.0,25.4647,25.589,25.4482,25.5476,129911.0
2018-12-06 11:50:00,30.84,30.97,30.82,30.96,95118.0,25.5559,25.6636,25.5393,25.6553,95118.0
2018-12-06 12:00:00,30.95,31.01,30.89,30.98,114373.0,25.6471,25.6968,25.5973,25.6719,114373.0
2018-12-06 12:10:00,30.99,31.16,30.98,31.14,146207.0,25.6802,25.8211,25.6719,25.8045,146207.0
2018-12-06 12:20:00,31.14,31.35,31.12,31.34,109693.0,25.8045,25.9785,25.7879,25.9702,109693.0
2018-12-06 12:30:00,31.34,31.39,31.27,31.3,105052.0,25.9702,26.0117,25.9122,25.9371,105052.0
2018-12-06 12:40:00,31.3,31.44,31.29,31.41,55038.0,25.9371,26.0531,25.9288,26.0282,55038.0
2018-12-06 12:50:00,31.4,31.51,31.38,31.42,80325.0,26.02,26.1111,26.0034,26.0365,80325.0
2018-12-06 13:00:00,31.42,31.43,31.28,31.29,141011.0,26.0365,26.0448,25.9205,25.9288,141011.0
2018-12-06 13:10:00,31.29,31.37,31.28,31.3,63803.0,25.9288,25.9951,25.9205,25.9371,63803.0
2018-12-06 13:20:00,31.3,31.37,31.25,31.33,80598.0,25.9371,25.9951,25.8957,25.9619,80598.0
2018-12-06 13:30:00,31.32,31.32,31.23,31.27,76028.0,25.9537,25.9537,25.8791,25.9122,76028.0
2018-12-06 13:40:00,31.27,31.38,31.26,31.38,75522.0,25.9122,26.0034,25.9039,26.0034,75522.0
2018-12-06 13:50:00,31.38,31.6,31.37,31.6,77198.0,26.0034,26.1857,25.9951,26.1857,77198.0
2018-12-06 14:00:00,31.59,31.66,31.52,31.55,95392.0,26.1774,26.2354,26.1194,26.1442,95392.0
2018-12-06 14:10:00,31.54,31.55,31.37,31.39,80838.0,26.136,26.1442,25.9951,26.0117,80838.0
2018-12-06 14:20:00,31.4,31.6,31.4,31.6,124888.0,26.02,26.1857,26.02,26.1857,124888.0
2018-12-06 14:30:00,31.59,31.62,31.49,31.57,196272.0,26.1774,26.2023,26.0945,26.1608,196272.0
2018-12-06 14:40:00,31.56,31.63,31.48,31.57,183801.0,26.1525,26.2105,26.0862,26.1608,183801.0
2018-12-06 14:50:00,31.57,31.73,31.56,31.71,108972.0,26.1608,26.2934,26.1525,26.2768,108972.0
2018-12-06 15:00:00,31.72,31.81,31.64,31.72,134290.0,26.2851,26.3597,26.2188,26.2851,134290.0
2018-12-06 15:10:00,31.71,31.76,31.66,31.71,131280.0,26.2768,26.3183,26.2354,26.2768,131280.0
2018-12-06 15:20:00,31.7,31.84,31.64,31.82,193682.0,26.2685,26.3846,26.2188,26.368,193682.0
2018-12-06 15:30:00,31.81,32.01,31.79,31.99,344543.0,26.3597,26.5254,26.3431,26.5089,344543.0
2018-12-06 15:40:00,32.0,32.14,31.92,32.13,733817.0,26.5171,26.6332,26.4509,26.6249,733817.0
2018-12-06 15:50:00,32.13,32.28,32.11,32.27,1384215.0,26.6249,26.7492,26.6083,26.7409,1384215.0
2018-12-07 09:30:00,32.25,32.71,32.17,32.71,220849.0,26.7243,27.1055,26.658,27.1055,220849.0
2018-12-07 09:40:00,32.71,32.78,32.48,32.49,159510.0,27.1055,27.1635,26.9149,26.9232,159510.0
2018-12-07 09:50:00,32.49,32.53,32.38,32.43,179417.0,26.9232,26.9563,26.832,26.8735,179417.0
2018-12-07 10:00:00,32.42,32.47,32.35,32.36,111571.0,26.8652,26.9066,26.8072,26.8155,111571.0
2018-12-07 10:10:00,32.36,32.36,32.13,32.16,89763.0,26.8155,26.8155,26.6249,26.6497,89763.0
2018-12-07 10:20:00,32.16,32.24,32.12,32.23,77108.0,26.6497,26.716,26.6166,26.7077,77108.0
2018-12-07 10:30:00,32.23,32.23,32.03,32.12,84684.0,26.7077,26.7077,26.542,26.6166,84684.0
2018-12-07 10:40:00,32.11,32.23,32.08,32.16,70309.0,26.6083,26.7077,26.5834,26.6497,70309.0
2018-12-07 10:50:00,32.16,32.24,32.13,32.23,52364.0,26.6497,26.716,26.6249,26.7077,52364.0
2018-12-07 11:00:00,32.23,32.27,32.05,32.09,93649.0,26.7077,26.7409,26.5586,26.5917,93649.0
2018-12-07 11:10:00,32.09,32.11,31.97,32.02,75689.0,26.5917,26.6083,26.4923,26.5337,75689.0
2018-12-07 11:20:00,32.02,32.04,31.89,31.96,83157.0,26.5337,26.5503,26.426,26.484,83157.0
2018-12-07 11:30:00,31.96,32.03,31.93,32.02,89742.0,26.484,26.542,26.4591,26.5337,89742.0
2018-12-07 11:40:00,32.02,32.09,31.98,32.06,115373.0,26.5337,26.5917,26.5006,26.5669,115373.0
2018-12-07 11:50:00,32.05,32.07,31.93,31.93,98995.0,26.5586,26.5752,26.4591,26.4591,98995.0
2018-12-07 12:00:00,31.92,31.98,31.87,31.89,74976.0,26.4509,26.5006,26.4094,26.426,74976.0
2018-12-07 12:10:00,31.88,31.97,31.8,31.84,74180.0,26.4177,26.4923,26.3514,26.3846,74180.0
2018-12-07 12:20:00,31.84,31.93,31.83,31.9,50126.0,26.3846,26.4591,26.3763,26.4343,50126.0
2018-12-07 12:30:00,31.88,31.88,31.76,31.79,121818.0,26.4177,26.4177,26.3183,26.3431,121818.0
2018-12-07 12:40:00,31.8,31.81,31.72,31.77,66624.0,26.3514,26.3597,26.2851,26.3266,66624.0
2018-12-07 12:50:00,31.77,32.03,31.77,32.02,85153.0,26.3266,26.542,26.3266,26.5337,85153.0
2018-12-07 13:00:00,32.01,32.14,31.96,32.02,142404.0,26.5254,26.6332,26.484,26.5337,142404.0
2018-12-07 13:10:00,32.02,32.05,31.86,31.86,183266.0,26.5337,26.5586,26.4011,26.4011,183266.0
2018-12-07 13:20:00,31.87,31.99,31.86,31.94,183013.0,26.4094,26.5089,26.4011,26.4674,183013.0
2018-12-07 13:30:00,31.93,31.94,31.78,31.8,112878.0,26.4591,26.4674,26.3348,26.3514,112878.0
2018-12-07 13:40:00,31.8,31.86,31.78,31.79,47861.0,26.3514,26.4011,26.3348,26.3431,47861.0
2018-12-07 13:50:00,31.78,31.79,31.7,31.72,122807.0,26.3348,26.3431,26.2685,26.2851,122807.0
2018-12-07 14:00:00,31.72,31.72,31.53,31.54,237081.0,26.2851,26.2851,26.1277,26.136,237081.0
2018-12-07 14:10:00,31.54,31.7,31.46,31.7,134860.0,26.136,26.2685,26.0697,26.2685,134860.0
2018-12-07 14:20:00,31.71,31.73,31.58,31.67,68581.0,26.2768,26.2934,26.1691,26.2437,68581.0
2018-12-07 14:30:00,31.68,31.7,31.57,31.57,110736.0,26.252,26.2685,26.1608,26.1608,110736.0
2018-12-07 14:40:00,31.56,31.58,31.44,31.52,80239.0,26.1525,26.1691,26.0531,26.1194,80239.0
2018-12-07 14:50:00,31.52,31.58,31.31,31.37,118381.0,26.1194,26.1691,25.9454,25.9951,118381.0
2018-12-07 15:00:00,31.36,31.41,31.29,31.41,174523.0,25.9868,26.0282,25.9288,26.0282,174523.0
2018-12-07 15:10:00,31.41,31.43,31.27,31.3,273594.0,26.0282,26.0448,25.9122,25.9371,273594.0
2018-12-07 15:20:00,31.31,31.42,31.27,31.37,181609.0,25.9454,26.0365,25.9122,25.9951,181609.0
2018-12-07 15:30:00,31.38,31.61,31.33,31.55,403506.0,26.0034,26.194,25.9619,26.1442,403506.0
2018-12-07 15:40:00,31.54,31.56,31.4,31.41,260369.0,26.136,26.1525,26.02,26.0282,260369.0
2018-12-07 15:50:00,31.41,31.5,31.4,31.42,523015.0,26.0282,26.1028,26.02,26.0365,523015.0
2018-12-10 09:30:00,31.32,31.43,31.27,31.37,216698.0,25.9537,26.0448,25.9122,25.9951,216698.0
2018-12-10 09:40:00,31.37,31.59,31.31,31.45,186904.0,25.9951,26.1774,25.9454,26.0614,186904.0
2018-12-10 09:50:00,31.45,31.46,31.22,31.37,227812.0,26.0614,26.0697,25.8708,25.9951,227812.0
2018-12-10 10:00:00,31.37,31.52,31.29,31.39,235120.0,25.9951,26.1194,25.9288,26.0117,235120.0
2018-12-10 10:10:00,31.4,31.55,31.36,31.53,102563.0,26.02,26.1442,25.9868,26.1277,102563.0
2018-12-10 10:20:00,31.53,31.55,31.33,31.36,142359.0,26.1277,26.1442,25.9619,25.9868,142359.0
2018-12-10 10:30:00,31.35,31.38,31.14,31.14,167696.0,25.9785,26.0034,25.8045,25.8045,167696.0
2018-12-10 10:40:00,31.15,31.26,31.1,31.24,121517.0,25.8128,25.9039,25.7714,25.8874,121517.0
2018-12-10 10:50:00,31.24,31.29,31.1,31.15,120738.0,25.8874,25.9288,25.7714,25.8128,120738.0
2018-12-10 11:00:00,31.15,31.16,30.88,30.9,124497.0,25.8128,25.8211,25.589,25.6056,124497.0
2018-12-10 11:10:00,30.9,30.98,30.87,30.94,90982.0,25.6056,25.6719,25.5808,25.6388,90982.0
2018-12-10 11:20:00,30.94,31.03,30.89,31.03,84635.0,25.6388,25.7133,25.5973,25.7133,84635.0
2018-12-10 11:30:00,31.03,31.21,30.97,31.18,99460.0,25.7133,25.8625,25.6636,25.8376,99460.0
2018-12-10 11:40:00,31.17,31.2,31.04,31.11,215577.0,25.8294,25.8542,25.7216,25.7796,215577.0
2018-12-10 11:50:00,31.12,31.21,31.07,31.14,104722.0,25.7879,25.8625,25.7465,25.8045,104722.0
2018-12-10 12:00:00,31.13,31.2,31.03,31.15,100110.0,25.7962,25.8542,25.7133,25.8128,100110.0
2018-12-10 12:10:00,31.14,31.24,31.08,31.12,87917.0,25.8045,25.8874,25.7548,25.7879,87917.0
2018-12-10 12:20:00,31.11,31.17,31.03,31.1,191253.0,25.7796,25.8294,25.7133,25.7714,191253.0
2018-12-10 12:30:00,31.1,31.33,31.1,31.3,58516.0,25.7714,25.9619,25.7714,25.9371,58516.0
2018-12-10 12:40:00,31.31,31.44,31.29,31.42,81630.0,25.9454,26.0531,25.9288,26.0365,81630.0
2018-12-10 12:50:00,31.42,31.55,31.39,31.49,112987.0,26.0365,26.1442,26.0117,26.0945,112987.0
2018-12-10 13:00:00,31.49,31.57,31.47,31.5,67709.0,26.0945,26.1608,26.078,26.1028,67709.0
2018-12-10 13:10:00,31.49,31.59,31.46,31.54,73993.0,26.0945,26.1774,26.0697,26.136,73993.0
2018-12-10 13:20:00,31.55,31.56,31.42,31.44,36018.0,26.1442,26.1525,26.0365,26.0531,36018.0
2018-12-10 13:30:00,31.44,31.61,31.43,31.56,52681.0,26.0531,26.194,26.0448,26.1525,52681.0
2018-12-10 13:40:00,31.56,31.59,31.51,31.57,38102.0,26.1525,26.1774,26.1111,26.1608,38102.0
2018-12-10 13:50:00,31.57,31.67,31.57,31.58,42165.0,26.1608,26.2437,26.1608,26.1691,42165.0
2018-12-10 14:00:00,31.59,31.65,31.54,31.61,48269.0,26.1774,26.2271,26.136,26.194,48269.0
2018-12-10 14:10:00,31.61,31.63,31.5,31.54,50416.0,26.194,26.2105,26.1028,26.136,50416.0
2018-12-10 14:20:00,31.53,31.62,31.48,31.59,48874.0,26.1277,26.2023,26.0862,26.1774,48874.0
2018-12-10 14:30:00,31.59,31.73,31.58,31.66,58182.0,26.1774,26.2934,26.1691,26.2354,58182.0
2018-12-10 14:40:00,31.65,31.7,31.64,31.66,46142.0,26.2271,26.2685,26.2188,26.2354,46142.0
2018-12-10 14:50:00,31.66,31.71,31.53,31.57,73591.0,26.2354,26.2768,26.1277,26.1608,73591.0
2018-12-10 15:00:00,31.56,31.63,31.54,31.63,69727.0,26.1525,26.2105,26.136,26.2105,69727.0
2018-12-10 15:10:00,31.62,31.64,31.51,31.56,83907.0,26.2023,26.2188,26.1111,26.1525,83907.0
2018-12-10 15:20:00,31.57,31.67,31.57,31.67,81090.0,26.1608,26.2437,26.1608,26.2437,81090.0
2018-12-10 15:30:00,31.67,31.86,31.67,31.82,152869.0,26.2437,26.4011,26.2437,26.368,152869.0
2018-12-10 15:40:00,31.81,31.83,31.72,31.72,193621.0,26.3597,26.3763,26.2851,26.2851,193621.0
2018-12-10 15:50:00,31.72,31.8,31.72,31.75,418173.0,26.2851,26.3514,26.2851,26.31,418173.0
2018-12-11 09:30:00,32.3,32.39,32.12,32.13,161476.0,26.7657,26.8403,26.6166,26.6249,161476.0
2018-12-11 09:40:00,32.13,32.26,32.11,32.18,93161.0,26.6249,26.7326,26.6083,26.6663,93161.0
2018-12-11 09:50:00,32.18,32.24,32.1,32.22,178466.0,26.6663,26.716,26.6,26.6995,178466.0
2018-12-11 10:00:00,32.22,32.41,32.21,32.38,68007.0,26.6995,26.8569,26.6912,26.832,68007.0
2018-12-11 10:10:00,32.37,32.38,32.24,32.29,84794.0,26.8238,26.832,26.716,26.7575,84794.0
2018-12-11 10:20:00,32.28,32.46,32.27,32.41,144474.0,26.7492,26.8983,26.7409,26.8569,144474.0
2018-12-11 10:30:00,32.41,32.44,32.29,32.37,53525.0,26.8569,26.8818,26.7575,26.8238,53525.0
2018-12-11 10:40:00,32.37,32.39,32.15,32.19,111033.0,26.8238,26.8403,26.6414,26.6746,111033.0
2018-12-11 10:50:00,32.18,32.2,32.14,32.19,48523.0,26.6663,26.6829,26.6332,26.6746,48523.0
2018-12-11 11:00:00,32.19,32.23,32.11,32.23,67235.0,26.6746,26.7077,26.6083,26.7077,67235.0
2018-12-11 11:10:00,32.23,32.25,32.03,32.09,70581.0,26.7077,26.7243,26.542,26.5917,70581.0
2018-12-11 11:20:00,32.1,32.1,32.0,32.07,103067.0,26.6,26.6,26.5171,26.5752,103067.0
2018-12-11 11:30:00,32.07,32.08,31.95,32.02,60414.0,26.5752,26.5834,26.4757,26.5337,60414.0
2018-12-11 11:40:00,32.02,32.05,31.94,32.01,75313.0,26.5337,26.5586,26.4674,26.5254,75313.0
2018-12-11 11:50:00,32.01,32.07,31.98,32.03,48813.0,26.5254,26.5752,26.5006,26.542,48813.0
2018-12-11 12:00:00,32.04,32.05,31.72,31.77,193282.0,26.5503,26.5586,26.2851,26.3266,193282.0
2018-12-11 12:10:00,31.78,31.84,31.75,31.78,135870.0,26.3348,26.3846,26.31,26.3348,135870.0
2018-12-11 12:20:00,31.78,31.91,31.78,31.84,87941.0,26.3348,26.4426,26.3348,26.3846,87941.0
2018-12-11 12:30:00,31.83,31.86,31.74,31.78,74864.0,26.3763,26.4011,26.3017,26.3348,74864.0
2018-12-11 12:40:00,31.78,31.93,31.74,31.91,175445.0,26.3348,26.4591,26.3017,26.4426,175445.0
2018-12-11 12:50:00,31.91,31.94,31.88,31.92,79290.0,26.4426,26.4674,26.4177,26.4509,79290.0
2018-12-11 13:00:00,31.92,31.95,31.87,31.88,86772.0,26.4509,26.4757,26.4094,26.4177,86772.0
2018-12-11 13:10:00,31.88,31.93,31.83,31.91,59924.0,26.4177,26.4591,26.3763,26.4426,59924.0
2018-12-11 13:20:00,31.9,31.95,31.81,31.83,35101.0,26.4343,26.4757,26.3597,26.3763,35101.0
2018-12-11 13:30:00,31.82,31.82,31.72,31.77,51090.0,26.368,26.368,26.2851,26.3266,51090.0
2018-12-11 13:40:00,31.79,31.79,31.61,31.64,81450.0,26.3431,26.3431,26.194,26.2188,81450.0
2018-12-11 13:50:00,31.64,31.68,31.57,31.61,60105.0,26.2188,26.252,26.1608,26.194,60105.0
2018-12-11 14:00:00,31.61,31.65,31.56,31.56,61521.0,26.194,26.2271,26.1525,26.1525,61521.0
2018-12-11 14:10:00,31.56,31.68,31.56,31.67,73527.0,26.1525,26.252,26.1525,26.2437,73527.0
2018-12-11 14:20:00,31.66,31.82,31.63,31.8,137103.0,26.2354,26.368,26.2105,26.3514,137103.0
2018-12-11 14:30:00,31.8,31.88,31.78,31.82,84914.0,26.3514,26.4177,26.3348,26.368,84914.0
2018-12-11 14:40:00,31.82,31.96,31.8,31.84,88329.0,26.368,26.484,26.3514,26.3846,88329.0
2018-12-11 14:50:00,31.85,31.91,31.81,31.85,57244.0,26.3928,26.4426,26.3597,26.3928,57244.0
2018-12-11 15:00:00,31.86,31.87,31.76,31.85,71338.0,26.4011,26.4094,26.3183,26.3928,71338.0
2018-12-11 15:10:00,31.85,32.03,31.85,31.93,102096.0,26.3928,26.542,26.3928,26.4591,102096.0
2018-12-11 15:20:00,31.92,31.93,31.88,31.88,87838.0,26.4509,26.4591,26.4177,26.4177,87838.0
2018-12-11 15:30:00,31.88,32.0,31.82,31.85,133585.0,26.4177,26.5171,26.368,26.3928,133585.0
2018-12-11 15:40:00,31.84,31.84,31.73,31.73,199480.0,26.3846,26.3846,26.2934,26.2934,199480.0
2018-12-11 15:50:00,31.73,31.74,31.56,31.59,578847.0,26.2934,26.3017,26.1525,26.1774,578847.0
2018-12-12 09:30:00,32.22,32.26,32.1,32.21,118414.0,26.6995,26.7326,26.6,26.6912,118414.0
2018-12-12 09:40:00,32.19,32.19,32.05,32.12,73828.0,26.6746,26.6746,26.5586,26.6166,73828.0
2018-12-12 09:50:00,32.12,32.16,32.07,32.13,82829.0,26.6166,26.6497,26.5752,26.6249,82829.0
2018-12-12 10:00:00,32.13,32.18,32.08,32.16,80504.0,26.6249,26.6663,26.5834,26.6497,80504.0
2018-12-12 10:10:00,32.15,32.27,32.11,32.26,92249.0,26.6414,26.7409,26.6083,26.7326,92249.0
2018-12-12 10:20:00,32.26,32.28,32.21,32.21,75808.0,26.7326,26.7492,26.6912,26.6912,75808.0
2018-12-12 10:30:00,32.21,32.29,32.18,32.2,47410.0,26.6912,26.7575,26.6663,26.6829,47410.0
2018-12-12 10:40:00,32.19,32.32,32.18,32.32,60976.0,26.6746,26.7823,26.6663,26.7823,60976.0
2018-12-12 10:50:00,32.32,32.46,32.31,32.41,67620.0,26.7823,26.8983,26.774,26.8569,67620.0
2018-12-12 11:00:00,32.41,32.47,32.36,32.43,81416.0,26.8569,26.9066,26.8155,26.8735,81416.0
2018-12-12 11:10:00,32.42,32.52,32.41,32.44,120918.0,26.8652,26.9481,26.8569,26.8818,120918.0
2018-12-12 11:20:00,32.44,32.47,32.34,32.37,129892.0,26.8818,26.9066,26.7989,26.8238,129892.0
2018-12-12 11:30:00,32.37,32.38,32.31,32.34,83011.0,26.8238,26.832,26.774,26.7989,83011.0
2018-12-12 11:40:00,32.33,32.42,32.32,32.4,46849.0,26.7906,26.8652,26.7823,26.8486,46849.0
2018-12-12 11:50:00,32.4,32.44,32.33,32.41,65330.0,26.8486,26.8818,26.7906,26.8569,65330.0
2018-12-12 12:00:00,32.42,32.47,32.39,32.45,52718.0,26.8652,26.9066,26.8403,26.89,52718.0
2018-12-12 12:10:00,32.46,32.47,32.39,32.4,73101.0,26.8983,26.9066,26.8403,26.8486,73101.0
2018-12-12 12:20:00,32.4,32.44,32.35,32.41,83651.0,26.8486,26.8818,26.8072,26.8569,83651.0
2018-12-12 12:30:00,32.42,32.44,32.34,32.34,57994.0,26.8652,26.8818,26.7989,26.7989,57994.0
2018-12-12 12:40:00,32.35,32.38,32.33,32.37,41243.0,26.8072,26.832,26.7906,26.8238,41243.0
2018-12-12 12:50:00,32.36,32.44,32.36,32.4,56828.0,26.8155,26.8818,26.8155,26.8486,56828.0
2018-12-12 13:00:00,32.41,32.43,32.37,32.4,56205.0,26.8569,26.8735,26.8238,26.8486,56205.0
2018-12-12 13:10:00,32.4,32.56,32.4,32.54,140378.0,26.8486,26.9812,26.8486,26.9646,140378.0
2018-12-12 13:20:00,32.54,32.58,32.53,32.58,166269.0,26.9646,26.9978,26.9563,26.9978,166269.0
2018-12-12 13:30:00,32.58,32.58,32.47,32.48,48771.0,26.9978,26.9978,26.9066,26.9149,48771.0
2018-12-12 13:40:00,32.48,32.49,32.45,32.48,48637.0,26.9149,26.9232,26.89,26.9149,48637.0
2018-12-12 13:50:00,32.48,32.49,32.41,32.47,34008.0,26.9149,26.9232,26.8569,26.9066,34008.0
2018-12-12 14:00:00,32.47,32.48,32.36,32.37,57333.0,26.9066,26.9149,26.8155,26.8238,57333.0
2018-12-12 14:10:00,32.37,32.38,32.26,32.33,124974.0,26.8238,26.832,26.7326,26.7906,124974.0
2018-12-12 14:20:00,32.33,32.36,32.18,32.2,115143.0,26.7906,26.8155,26.6663,26.6829,115143.0
2018-12-12 14:30:00,32.2,32.23,32.13,32.17,113274.0,26.6829,26.7077,26.6249,26.658,113274.0
2018-12-12 14:40:00,32.18,32.19,32.09,32.13,84579.0,26.6663,26.6746,26.5917,26.6249,84579.0
2018-12-12 14:50:00,32.13,32.26,32.09,32.25,72643.0,26.6249,26.7326,26.5917,26.7243,72643.0
2018-12-12 15:00:00,32.24,32.3,32.19,32.28,72936.0,26.716,26.7657,26.6746,26.7492,72936.0
2018-12-12 15:10:00,32.29,32.31,32.17,32.2,105434.0,26.7575,26.774,26.658,26.6829,105434.0
2018-12-12 15:20:00,32.19,32.27,32.16,32.17,90460.0,26.6746,26.7409,26.6497,26.658,90460.0
2018-12-12 15:30:00,32.18,32.24,32.16,32.22,185936.0,26.6663,26.716,26.6497,26.6995,185936.0
2018-12-12 15:40:00,32.22,32.26,32.11,32.12,144584.0,26.6995,26.7326,26.6083,26.6166,144584.0
2018-12-12 15:50:00,32.12,32.12,31.96,31.98,306092.0,26.6166,26.6166,26.484,26.5006,306092.0
2018-12-13 09:30:00,32.17,32.36,32.16,32.23,119375.0,26.658,26.8155,26.6497,26.7077,119375.0
2018-12-13 09:40:00,32.24,32.3,32.04,32.06,151285.0,26.716,26.7657,26.5503,26.5669,151285.0
2018-12-13 09:50:00,32.05,32.06,31.83,31.86,141155.0,26.5586,26.5669,26.3763,26.4011,141155.0
2018-12-13 10:00:00,31.87,31.98,31.84,31.9,94060.0,26.4094,26.5006,26.3846,26.4343,94060.0
2018-12-13 10:10:00,31.9,32.08,31.86,32.04,234668.0,26.4343,26.5834,26.4011,26.5503,234668.0
2018-12-13 10:20:00,32.04,32.11,31.99,32.04,75648.0,26.5503,26.6083,26.5089,26.5503,75648.0
2018-12-13 10:30:00,32.04,32.11,31.99,32.07,64609.0,26.5503,26.6083,26.5089,26.5752,64609.0
2018-12-13 10:40:00,32.06,32.06,31.92,31.96,69717.0,26.5669,26.5669,26.4509,26.484,69717.0
2018-12-13 10:50:00,31.95,32.0,31.84,31.99,104886.0,26.4757,26.5171,26.3846,26.5089,104886.0
2018-12-13 11:00:00,32.0,32.06,31.9,32.04,202255.0,26.5171,26.5669,26.4343,26.5503,202255.0
2018-12-13 11:10:00,32.03,32.04,31.95,32.0,46286.0,26.542,26.5503,26.4757,26.5171,46286.0
2018-12-13 11:20:00,32.0,32.08,31.97,32.06,54518.0,26.5171,26.5834,26.4923,26.5669,54518.0
2018-12-13 11:30:00,32.05,32.15,32.01,32.1,79876.0,26.5586,26.6414,26.5254,26.6,79876.0
2018-12-13 11:40:00,32.1,32.17,32.05,32.05,108781.0,26.6,26.658,26.5586,26.5586,108781.0
2018-12-13 11:50:00,32.04,32.05,31.94,31.95,60977.0,26.5503,26.5586,26.4674,26.4757,60977.0
2018-12-13 12:00:00,31.94,31.95,31.84,31.85,52489.0,26.4674,26.4757,26.3846,26.3928,52489.0
2018-12-13 12:10:00,31.85,31.89,31.81,31.83,55244.0,26.3928,26.426,26.3597,26.3763,55244.0
2018-12-13 12:20:00,31.84,31.86,31.75,31.77,75858.0,26.3846,26.4011,26.31,26.3266,75858.0
2018-12-13 12:30:00,31.78,31.89,31.74,31.88,83633.0,26.3348,26.426,26.3017,26.4177,83633.0
2018-12-13 12:40:00,31.88,31.9,31.82,31.86,57079.0,26.4177,26.4343,26.368,26.4011,57079.0
2018-12-13 12:50:00,31.86,31.89,31.81,31.85,43330.0,26.4011,26.426,26.3597,26.3928,43330.0
2018-12-13 13:00:00,31.84,31.85,31.71,31.78,58390.0,26.3846,26.3928,26.2768,26.3348,58390.0
2018-12-13 13:10:00,31.79,31.85,31.76,31.83,35632.0,26.3431,26.3928,26.3183,26.3763,35632.0
2018-12-13 13:20:00,31.83,31.88,31.78,31.85,41227.0,26.3763,26.4177,26.3348,26.3928,41227.0
2018-12-13 13:30:00,31.86,31.99,31.86,31.99,47847.0,26.4011,26.5089,26.4011,26.5089,47847.0
2018-12-13 13:40:00,31.99,32.01,31.92,31.93,34761.0,26.5089,26.5254,26.4509,26.4591,34761.0
2018-12-13 13:50:00,31.92,31.95,31.83,31.85,35155.0,26.4509,26.4757,26.3763,26.3928,35155.0
2018-12-13 14:00:00,31.85,31.87,31.75,31.77,36425.0,26.3928,26.4094,26.31,26.3266,36425.0
2018-12-13 14:10:00,31.77,31.8,31.75,31.8,32404.0,26.3266,26.3514,26.31,26.3514,32404.0
2018-12-13 14:20:00,31.8,31.8,31.7,31.78,59168.0,26.3514,26.3514,26.2685,26.3348,59168.0
2018-12-13 14:30:00,31.78,31.78,31.67,31.73,42313.0,26.3348,26.3348,26.2437,26.2934,42313.0
2018-12-13 14:40:00,31.72,31.75,31.68,31.71,50200.0,26.2851,26.31,26.252,26.2768,50200.0
2018-12-13 14:50:00,31.71,31.8,31.71,31.77,58253.0,26.2768,26.3514,26.2768,26.3266,58253.0
2018-12-13 15:00:00,31.77,31.78,31.72,31.72,57924.0,26.3266,26.3348,26.2851,26.2851,57924.0
2018-12-13 15:10:00,31.73,31.84,31.7,31.82,75829.0,26.2934,26.3846,26.2685,26.368,75829.0
2018-12-13 15:20:00,31.82,31.86,31.8,31.81,66448.0,26.368,26.4011,26.3514,26.3597,66448.0
2018-12-13 15:30:00,31.81,31.86,31.77,31.81,114554.0,26.3597,26.4011,26.3266,26.3597,114554.0
2018-12-13 15:40:00,31.81,31.98,31.8,31.91,176695.0,26.3597,26.5006,26.3514,26.4426,176695.0
2018-12-13 15:50:00,31.91,31.98,31.88,31.97,604895.0,26.4426,26.5006,26.4177,26.4923,604895.0
2018-12-14 09:30:00,31.55,31.6,31.48,31.57,142167.0,26.1442,26.1857,26.0862,26.1608,142167.0
2018-12-14 09:40:00,31.57,31.79,31.54,31.77,80677.0,26.1608,26.3431,26.136,26.3266,80677.0
2018-12-14 09:50:00,31.77,31.84,31.73,31.81,69160.0,26.3266,26.3846,26.2934,26.3597,69160.0
2018-12-14 10:00:00,31.81,31.89,31.8,31.89,70283.0,26.3597,26.426,26.3514,26.426,70283.0
2018-12-14 10:10:00,31.9,32.02,31.85,31.97,62818.0,26.4343,26.5337,26.3928,26.4923,62818.0
2018-12-14 10:20:00,31.98,31.98,31.82,31.85,54986.0,26.5006,26.5006,26.368,26.3928,54986.0
2018-12-14 10:30:00,31.85,31.91,31.77,31.91,58182.0,26.3928,26.4426,26.3266,26.4426,58182.0
2018-12-14 10:40:00,31.92,31.98,31.87,31.96,51391.0,26.4509,26.5006,26.4094,26.484,51391.0
2018-12-14 10:50:00,31.96,32.0,31.85,31.87,60002.0,26.484,26.5171,26.3928,26.4094,60002.0
2018-12-14 11:00:00,31.86,31.96,31.85,31.93,54186.0,26.4011,26.484,26.3928,26.4591,54186.0
2018-12-14 11:10:00,31.93,31.94,31.8,31.82,147797.0,26.4591,26.4674,26.3514,26.368,147797.0
2018-12-14 11:20:00,31.83,31.85,31.71,31.74,55680.0,26.3763,26.3928,26.2768,26.3017,55680.0
2018-12-14 11:30:00,31.73,31.82,31.7,31.76,39704.0,26.2934,26.368,26.2685,26.3183,39704.0
2018-12-14 11:40:00,31.76,31.78,31.61,31.63,88271.0,26.3183,26.3348,26.194,26.2105,88271.0
2018-12-14 11:50:00,31.63,31.63,31.53,31.55,39140.0,26.2105,26.2105,26.1277,26.1442,39140.0
2018-12-14 12:00:00,31.56,31.62,31.56,31.59,41195.0,26.1525,26.2023,26.1525,26.1774,41195.0
2018-12-14 12:10:00,31.58,31.64,31.54,31.62,43973.0,26.1691,26.2188,26.136,26.2023,43973.0
2018-12-14 12:20:00,31.63,31.64,31.58,31.62,40070.0,26.2105,26.2188,26.1691,26.2023,40070.0
2018-12-14 12:30:00,31.62,31.68,31.59,31.61,38977.0,26.2023,26.252,26.1774,26.194,38977.0
2018-12-14 12:40:00,31.6,31.6,31.54,31.55,21081.0,26.1857,26.1857,26.136,26.1442,21081.0
2018-12-14 12:50:00,31.56,31.6,31.55,31.55,23111.0,26.1525,26.1857,26.1442,26.1442,23111.0
2018-12-14 13:00:00,31.56,31.59,31.49,31.58,54682.0,26.1525,26.1774,26.0945,26.1691,54682.0
2018-12-14 13:10:00,31.58,31.63,31.56,31.58,32264.0,26.1691,26.2105,26.1525,26.1691,32264.0
2018-12-14 13:20:00,31.58,31.61,31.56,31.59,26792.0,26.1691,26.194,26.1525,26.1774,26792.0
2018-12-14 13:30:00,31.58,31.6,31.5,31.56,66050.0,26.1691,26.1857,26.1028,26.1525,66050.0
2018-12-14 13:40:00,31.55,31.61,31.55,31.56,48916.0,26.1442,26.194,26.1442,26.1525,48916.0
2018-12-14 13:50:00,31.57,31.58,31.49,31.5,35206.0,26.1608,26.1691,26.0945,26.1028,35206.0
2018-12-14 14:00:00,31.49,31.54,31.49,31.52,70714.0,26.0945,26.136,26.0945,26.1194,70714.0
2018-12-14 14:10:00,31.51,31.55,31.45,31.52,40386.0,26.1111,26.1442,26.0614,26.1194,40386.0
2018-12-14 14:20:00,31.52,31.56,31.49,31.52,85412.0,26.1194,26.1525,26.0945,26.1194,85412.0
2018-12-14 14:30:00,31.52,31.52,31.38,31.39,59109.0,26.1194,26.1194,26.0034,26.0117,59109.0
2018-12-14 14:40:00,31.4,31.46,31.37,31.4,46509.0,26.02,26.0697,25.9951,26.02,46509.0
2018-12-14 14:50:00,31.4,31.5,31.37,31.48,47400.0,26.02,26.1028,25.9951,26.0862,47400.0
2018-12-14 15:00:00,31.48,31.54,31.45,31.46,57744.0,26.0862,26.136,26.0614,26.0697,57744.0
2018-12-14 15:10:00,31.46,31.59,31.46,31.54,62133.0,26.0697,26.1774,26.0697,26.136,62133.0
2018-12-14 15:20:00,31.54,31.54,31.47,31.49,65343.0,26.136,26.136,26.078,26.0945,65343.0
2018-12-14 15:30:00,31.49,31.51,31.41,31.43,87833.0,26.0945,26.1111,26.0282,26.0448,87833.0
2018-12-14 15:40:00,31.43,31.46,31.34,31.39,145983.0,26.0448,26.0697,25.9702,26.0117,145983.0
2018-12-14 15:50:00,31.39,31.45,31.37,31.43,208561.0,26.0117,26.0614,25.9951,26.0448,208561.0
2018-12-17 09:30:00,31.39,31.39,31.08,31.12,134648.0,26.0117,26.0117,25.7548,25.7879,134648.0
2018-12-17 09:40:00,31.12,31.15,30.97,31.04,119636.0,25.7879,25.8128,25.6636,25.7216,119636.0
2018-12-17 09:50:00,31.04,31.16,30.94,31.16,89949.0,25.7216,25.8211,25.6388,25.8211,89949.0
2018-12-17 10:00:00,31.16,31.24,31.14,31.2,219793.0,25.8211,25.8874,25.8045,25.8542,219793.0
2018-12-17 10:10:00,31.2,31.34,31.16,31.27,206573.0,25.8542,25.9702,25.8211,25.9122,206573.0
2018-12-17 10:20:00,31.26,31.34,31.22,31.31,50226.0,25.9039,25.9702,25.8708,25.9454,50226.0
2018-12-17 10:30:00,31.32,31.36,31.29,31.34,72832.0,25.9537,25.9868,25.9288,25.9702,72832.0
2018-12-17 10:40:00,31.34,31.52,31.33,31.51,68273.0,25.9702,26.1194,25.9619,26.1111,68273.0
2018-12-17 10:50:00,31.52,31.61,31.47,31.58,68810.0,26.1194,26.194,26.078,26.1691,68810.0
2018-12-17 11:00:00,31.58,31.69,31.55,31.67,68548.0,26.1691,26.2603,26.1442,26.2437,68548.0
2018-12-17 11:10:00,31.67,31.71,31.65,31.67,46715.0,26.2437,26.2768,26.2271,26.2437,46715.0
2018-12-17 11:20:00,31.67,31.73,31.66,31.67,50569.0,26.2437,26.2934,26.2354,26.2437,50569.0
2018-12-17 11:30:00,31.67,31.69,31.61,31.65,46117.0,26.2437,26.2603,26.194,26.2271,46117.0
2018-12-17 11:40:00,31.65,31.69,31.59,31.69,47427.0,26.2271,26.2603,26.1774,26.2603,47427.0
2018-12-17 11:50:00,31.69,31.76,31.67,31.74,42790.0,26.2603,26.3183,26.2437,26.3017,42790.0
2018-12-17 12:00:00,31.75,31.8,31.73,31.74,57900.0,26.31,26.3514,26.2934,26.3017,57900.0
2018-12-17 12:10:00,31.73,31.74,31.67,31.71,44188.0,26.2934,26.3017,26.2437,26.2768,44188.0
2018-12-17 12:20:00,31.71,31.74,31.63,31.65,49530.0,26.2768,26.3017,26.2105,26.2271,49530.0
2018-12-17 12:30:00,31.64,31.65,31.49,31.52,63718.0,26.2188,26.2271,26.0945,26.1194,63718.0
2018-12-17 12:40:00,31.53,31.55,31.45,31.5,40028.0,26.1277,26.1442,26.0614,26.1028,40028.0
2018-12-17 12:50:00,31.49,31.51,31.42,31.46,72119.0,26.0945,26.1111,26.0365,26.0697,72119.0
2018-12-17 13:00:00,31.46,31.48,31.41,31.45,64014.0,26.0697,26.0862,26.0282,26.0614,64014.0
2018-12-17 13:10:00,31.45,31.47,31.39,31.39,57666.0,26.0614,26.078,26.0117,26.0117,57666.0
2018-12-17 13:20:00,31.39,31.47,31.34,31.42,115483.0,26.0117,26.078,25.9702,26.0365,115483.0
2018-12-17 13:30:00,31.41,31.46,31.21,31.23,97806.0,26.0282,26.0697,25.8625,25.8791,97806.0
2018-12-17 13:40:00,31.24,31.29,31.17,31.19,106441.0,25.8874,25.9288,25.8294,25.8459,106441.0
2018-12-17 13:50:00,31.2,31.24,31.15,31.15,81489.0,25.8542,25.8874,25.8128,25.8128,81489.0
2018-12-17 14:00:00,31.14,31.16,31.05,31.11,87340.0,25.8045,25.8211,25.7299,25.7796,87340.0
2018-12-17 14:10:00,31.1,31.12,31.06,31.11,84874.0,25.7714,25.7879,25.7382,25.7796,84874.0
2018-12-17 14:20:00,31.11,31.17,31.08,31.11,83238.0,25.7796,25.8294,25.7548,25.7796,83238.0
2018-12-17 14:30:00,31.11,31.17,31.09,31.14,57223.0,25.7796,25.8294,25.7631,25.8045,57223.0
2018-12-17 14:40:00,31.15,31.25,31.14,31.17,64774.0,25.8128,25.8957,25.8045,25.8294,64774.0
2018-12-17 14:50:00,31.18,31.19,31.06,31.09,71668.0,25.8376,25.8459,25.7382,25.7631,71668.0
2018-12-17 15:00:00,31.08,31.09,30.95,30.96,142342.0,25.7548,25.7631,25.6471,25.6553,142342.0
2018-12-17 15:10:00,30.95,31.08,30.95,30.98,178140.0,25.6471,25.7548,25.6471,25.6719,178140.0
2018-12-17 15:20:00,30.97,30.98,30.8,30.85,180582.0,25.6636,25.6719,25.5228,25.5642,180582.0
2018-12-17 15:30:00,30.85,30.85,30.75,30.81,269769.0,25.5642,25.5642,25.4813,25.531,269769.0
2018-12-17 15:40:00,30.81,30.85,30.62,30.67,369215.0,25.531,25.5642,25.3736,25.415,369215.0
2018-12-17 15:50:00,30.68,30.97,30.67,30.92,762300.0,25.4233,25.6636,25.415,25.6222,762300.0
2018-12-18 09:30:00,31.13,31.26,31.01,31.21,148957.0,25.7962,25.9039,25.6968,25.8625,148957.0
2018-12-18 09:40:00,31.21,31.38,31.19,31.36,77966.0,25.8625,26.0034,25.8459,25.9868,77966.0
2018-12-18 09:50:00,31.37,31.4,31.32,31.34,93756.0,25.9951,26.02,25.9537,25.9702,93756.0
2018-12-18 10:00:00,31.34,31.34,31.22,31.23,150564.0,25.9702,25.9702,25.8708,25.8791,150564.0
2018-12-18 10:10:00,31.23,31.28,31.19,31.25,72927.0,25.8791,25.9205,25.8459,25.8957,72927.0
2018-12-18 10:20:00,31.26,31.26,31.16,31.21,70611.0,25.9039,25.9039,25.8211,25.8625,70611.0
2018-12-18 10:30:00,31.2,31.28,31.17,31.23,78680.0,25.8542,25.9205,25.8294,25.8791,78680.0
2018-12-18 10:40:00,31.24,31.24,31.05,31.1,52596.0,25.8874,25.8874,25.7299,25.7714,52596.0
2018-12-18 10:50:00,31.09,31.14,31.04,31.04,46000.0,25.7631,25.8045,25.7216,25.7216,46000.0
2018-12-18 11:00:00,31.05,31.08,30.97,30.97,96181.0,25.7299,25.7548,25.6636,25.6636,96181.0
2018-12-18 11:10:00,30.98,31.03,30.95,31.02,65334.0,25.6719,25.7133,25.6471,25.7051,65334.0
2018-12-18 11:20:00,31.02,31.02,30.91,31.0,48484.0,25.7051,25.7051,25.6139,25.6885,48484.0
2018-12-18 11:30:00,31.0,31.14,30.99,31.07,57361.0,25.6885,25.8045,25.6802,25.7465,57361.0
2018-12-18 11:40:00,31.06,31.12,31.02,31.05,156727.0,25.7382,25.7879,25.7051,25.7299,156727.0
2018-12-18 11:50:00,31.05,31.07,30.98,30.98,56000.0,25.7299,25.7465,25.6719,25.6719,56000.0
2018-12-18 12:00:00,30.98,31.1,30.96,31.07,85755.0,25.6719,25.7714,25.6553,25.7465,85755.0
2018-12-18 12:10:00,31.07,31.15,31.06,31.15,57407.0,25.7465,25.8128,25.7382,25.8128,57407.0
2018-12-18 12:20:00,31.16,31.19,31.1,31.13,53241.0,25.8211,25.8459,25.7714,25.7962,53241.0
2018-12-18 12:30:00,31.13,31.18,31.07,31.08,47200.0,25.7962,25.8376,25.7465,25.7548,47200.0
2018-12-18 12:40:00,31.08,31.12,31.05,31.11,39712.0,25.7548,25.7879,25.7299,25.7796,39712.0
2018-12-18 12:50:00,31.11,31.16,31.08,31.12,36665.0,25.7796,25.8211,25.7548,25.7879,36665.0
2018-12-18 13:00:00,31.12,31.14,31.07,31.11,57552.0,25.7879,25.8045,25.7465,25.7796,57552.0
2018-12-18 13:10:00,31.1,31.12,31.08,31.09,44077.0,25.7714,25.7879,25.7548,25.7631,44077.0
2018-12-18 13:20:00,31.08,31.11,31.02,31.06,50584.0,25.7548,25.7796,25.7051,25.7382,50584.0
2018-12-18 13:30:00,31.06,31.06,30.95,30.95,53025.0,25.7382,25.7382,25.6471,25.6471,53025.0
2018-12-18 13:40:00,30.96,31.02,30.96,31.01,34717.0,25.6553,25.7051,25.6553,25.6968,34717.0
2018-12-18 13:50:00,31.02,31.02,30.86,30.91,68483.0,25.7051,25.7051,25.5725,25.6139,68483.0
2018-12-18 14:00:00,30.91,30.97,30.9,30.96,67517.0,25.6139,25.6636,25.6056,25.6553,67517.0
2018-12-18 14:10:00,30.97,30.98,30.85,30.88,73180.0,25.6636,25.6719,25.5642,25.589,73180.0
2018-12-18 14:20:00,30.87,30.91,30.84,30.89,52895.0,25.5808,25.6139,25.5559,25.5973,52895.0
2018-12-18 14:30:00,30.9,30.9,30.76,30.85,70731.0,25.6056,25.6056,25.4896,25.5642,70731.0
2018-12-18 14:40:00,30.85,30.87,30.61,30.67,202602.0,25.5642,25.5808,25.3653,25.415,202602.0
2018-12-18 14:50:00,30.66,30.68,30.51,30.52,174446.0,25.4067,25.4233,25.2824,25.2907,174446.0
2018-12-18 15:00:00,30.52,30.56,30.44,30.51,220284.0,25.2907,25.3239,25.2244,25.2824,220284.0
2018-12-18 15:10:00,30.5,30.65,30.48,30.61,103310.0,25.2742,25.3985,25.2576,25.3653,103310.0
2018-12-18 15:20:00,30.61,30.64,30.53,30.58,90877.0,25.3653,25.3902,25.299,25.3404,90877.0
2018-12-18 15:30:00,30.58,30.7,30.58,30.65,161391.0,25.3404,25.4399,25.3404,25.3985,161391.0
2018-12-18 15:40:00,30.64,30.8,30.61,30.79,309023.0,25.3902,25.5228,25.3653,25.5145,309023.0
2018-12-18 15:50:00,30.79,30.81,30.64,30.65,426399.0,25.5145,25.531,25.3902,25.3985,426399.0
2018-12-19 09:30:00,30.68,30.87,30.6,30.8,137180.0,25.4233,25.5808,25.357,25.5228,137180.0
2018-12-19 09:40:00,30.81,30.93,30.81,30.91,46625.0,25.531,25.6305,25.531,25.6139,46625.0
2018-12-19 09:50:00,30.91,31.02,30.87,30.94,95432.0,25.6139,25.7051,25.5808,25.6388,95432.0
2018-12-19 10:00:00,30.94,31.02,30.93,31.0,55815.0,25.6388,25.7051,25.6305,25.6885,55815.0
2018-12-19 10:10:00,31.0,31.09,30.97,31.06,45149.0,25.6885,25.7631,25.6636,25.7382,45149.0
2018-12-19 10:20:00,31.06,31.06,30.99,31.03,37555.0,25.7382,25.7382,25.6802,25.7133,37555.0
2018-12-19 10:30:00,31.03,31.09,31.03,31.07,56807.0,25.7133,25.7631,25.7133,25.7465,56807.0
2018-12-19 10:40:00,31.07,31.09,31.03,31.05,41761.0,25.7465,25.7631,25.7133,25.7299,41761.0
2018-12-19 10:50:00,31.05,31.15,31.05,31.11,54058.0,25.7299,25.8128,25.7299,25.7796,54058.0
2018-12-19 11:00:00,31.12,31.12,31.04,31.06,43957.0,25.7879,25.7879,25.7216,25.7382,43957.0
2018-12-19 11:10:00,31.06,31.07,30.99,31.03,48571.0,25.7382,25.7465,25.6802,25.7133,48571.0
2018-12-19 11:20:00,31.03,31.09,31.03,31.05,65047.0,25.7133,25.7631,25.7133,25.7299,65047.0
2018-12-19 11:30:00,31.05,31.07,30.99,31.04,37943.0,25.7299,25.7465,25.6802,25.7216,37943.0
2018-12-19 11:40:00,31.04,31.09,31.0,31.08,47700.0,25.7216,25.7631,25.6885,25.7548,47700.0
2018-12-19 11:50:00,31.08,31.13,31.07,31.11,54265.0,25.7548,25.7962,25.7465,25.7796,54265.0
2018-12-19 12:00:00,31.11,31.22,31.11,31.21,50900.0,25.7796,25.8708,25.7796,25.8625,50900.0
2018-12-19 12:10:00,31.21,31.22,31.17,31.21,35153.0,25.8625,25.8708,25.8294,25.8625,35153.0
2018-12-19 12:20:00,31.21,31.25,31.19,31.19,42733.0,25.8625,25.8957,25.8459,25.8459,42733.0
2018-12-19 12:30:00,31.19,31.24,31.17,31.24,35223.0,25.8459,25.8874,25.8294,25.8874,35223.0
2018-12-19 12:40:00,31.24,31.25,31.19,31.21,46228.0,25.8874,25.8957,25.8459,25.8625,46228.0
2018-12-19 12:50:00,31.21,31.26,31.18,31.18,55768.0,25.8625,25.9039,25.8376,25.8376,55768.0
2018-12-19 13:00:00,31.18,31.19,31.13,31.13,46411.0,25.8376,25.8459,25.7962,25.7962,46411.0
2018-12-19 13:10:00,31.13,31.19,31.12,31.19,40858.0,25.7962,25.8459,25.7879,25.8459,40858.0
2018-12-19 13:20:00,31.2,31.2,31.1,31.17,60036.0,25.8542,25.8542,25.7714,25.8294,60036.0
2018-12-19 13:30:00,31.17,31.2,31.14,31.17,39960.0,25.8294,25.8542,25.8045,25.8294,39960.0
2018-12-19 13:40:00,31.17,31.24,31.17,31.22,46234.0,25.8294,25.8874,25.8294,25.8708,46234.0
2018-12-19 13:50:00,31.22,31.41,31.18,31.39,90992.0,25.8708,26.0282,25.8376,26.0117,90992.0
2018-12-19 14:00:00,31.38,31.46,30.75,30.84,290992.0,26.0034,26.0697,25.4813,25.5559,290992.0
2018-12-19 14:10:00,30.83,30.92,30.65,30.89,206100.0,25.5476,25.6222,25.3985,25.5973,206100.0
2018-12-19 14:20:00,30.87,30.97,30.8,30.95,153703.0,25.5808,25.6636,25.5228,25.6471,153703.0
2018-12-19 14:30:00,30.94,31.06,30.87,30.95,210807.0,25.6388,25.7382,25.5808,25.6471,210807.0
2018-12-19 14:40:00,30.94,30.94,30.52,30.64,255860.0,25.6388,25.6388,25.2907,25.3902,255860.0
2018-12-19 14:50:00,30.64,30.64,30.24,30.26,326751.0,25.3902,25.3902,25.0587,25.0753,326751.0
2018-12-19 15:00:00,30.26,30.27,29.86,30.07,483938.0,25.0753,25.0836,24.7438,24.9178,483938.0
2018-12-19 15:10:00,30.08,30.25,29.97,30.08,366355.0,24.9261,25.067,24.835,24.9261,366355.0
2018-12-19 15:20:00,30.07,30.2,29.93,29.96,404308.0,24.9178,25.0256,24.8018,24.8267,404308.0
2018-12-19 15:30:00,29.98,30.09,29.93,29.98,369987.0,24.8433,24.9344,24.8018,24.8433,369987.0
2018-12-19 15:40:00,29.98,30.1,29.89,30.09,405432.0,24.8433,24.9427,24.7687,24.9344,405432.0
2018-12-19 15:50:00,30.1,30.13,30.04,30.05,464635.0,24.9427,24.9676,24.893,24.9013,464635.0
2018-12-20 09:30:00,29.89,30.2,29.83,30.19,163642.0,24.7687,25.0256,24.719,25.0173,163642.0
2018-12-20 09:40:00,30.18,30.18,29.87,29.89,107061.0,25.009,25.009,24.7521,24.7687,107061.0
2018-12-20 09:50:00,29.88,30.06,29.8,30.06,95164.0,24.7604,24.9095,24.6941,24.9095,95164.0
2018-12-20 10:00:00,30.06,30.29,30.05,30.21,89441.0,24.9095,25.1001,24.9013,25.0338,89441.0
2018-12-20 10:10:00,30.21,30.22,30.05,30.06,65318.0,25.0338,25.0421,24.9013,24.9095,65318.0
2018-12-20 10:20:00,30.06,30.15,30.01,30.08,58521.0,24.9095,24.9841,24.8681,24.9261,58521.0
2018-12-20 10:30:00,30.08,30.18,30.01,30.09,54771.0,24.9261,25.009,24.8681,24.9344,54771.0
2018-12-20 10:40:00,30.09,30.2,30.01,30.01,94730.0,24.9344,25.0256,24.8681,24.8681,94730.0
2018-12-20 10:50:00,30.0,30.06,29.91,30.01,106118.0,24.8598,24.9095,24.7852,24.8681,106118.0
2018-12-20 11:00:00,30.01,30.06,29.91,29.96,79484.0,24.8681,24.9095,24.7852,24.8267,79484.0
2018-12-20 11:10:00,29.96,30.0,29.9,29.91,66261.0,24.8267,24.8598,24.777,24.7852,66261.0
2018-12-20 11:20:00,29.91,29.91,29.71,29.76,107993.0,24.7852,24.7852,24.6195,24.6609,107993.0
2018-12-20 11:30:00,29.77,29.82,29.7,29.72,60241.0,24.6692,24.7107,24.6112,24.6278,60241.0
2018-12-20 11:40:00,29.73,29.78,29.57,29.57,73983.0,24.6361,24.6775,24.5035,24.5035,73983.0
2018-12-20 11:50:00,29.58,29.73,29.46,29.6,146145.0,24.5118,24.6361,24.4123,24.5284,146145.0
2018-12-20 12:00:00,29.61,29.66,29.37,29.38,311136.0,24.5366,24.5781,24.3378,24.3461,311136.0
2018-12-20 12:10:00,29.38,29.44,29.25,29.4,258447.0,24.3461,24.3958,24.2383,24.3626,258447.0
2018-12-20 12:20:00,29.4,29.63,29.34,29.62,343456.0,24.3626,24.5532,24.3129,24.5449,343456.0
2018-12-20 12:30:00,29.62,29.68,29.55,29.58,195404.0,24.5449,24.5947,24.4869,24.5118,195404.0
2018-12-20 12:40:00,29.58,29.58,29.49,29.56,93350.0,24.5118,24.5118,24.4372,24.4952,93350.0
2018-12-20 12:50:00,29.56,29.65,29.5,29.64,127753.0,24.4952,24.5698,24.4455,24.5615,127753.0
2018-12-20 13:00:00,29.64,29.64,29.49,29.51,94493.0,24.5615,24.5615,24.4372,24.4538,94493.0
2018-12-20 13:10:00,29.51,29.64,29.48,29.51,158789.0,24.4538,24.5615,24.4289,24.4538,158789.0
2018-12-20 13:20:00,29.5,29.58,29.47,29.5,90360.0,24.4455,24.5118,24.4206,24.4455,90360.0
2018-12-20 13:30:00,29.49,29.57,29.46,29.53,135108.0,24.4372,24.5035,24.4123,24.4704,135108.0
2018-12-20 13:40:00,29.53,29.56,29.4,29.49,92500.0,24.4704,24.4952,24.3626,24.4372,92500.0
2018-12-20 13:50:00,29.5,29.5,29.4,29.43,98843.0,24.4455,24.4455,24.3626,24.3875,98843.0
2018-12-20 14:00:00,29.43,29.45,29.18,29.24,288554.0,24.3875,24.4041,24.1803,24.23,288554.0
2018-12-20 14:10:00,29.23,29.23,29.1,29.14,158433.0,24.2218,24.2218,24.114,24.1472,158433.0
2018-12-20 14:20:00,29.14,29.46,29.14,29.45,134645.0,24.1472,24.4123,24.1472,24.4041,134645.0
2018-12-20 14:30:00,29.45,29.57,29.38,29.41,153806.0,24.4041,24.5035,24.3461,24.3709,153806.0
2018-12-20 14:40:00,29.4,29.74,29.4,29.71,187568.0,24.3626,24.6444,24.3626,24.6195,187568.0
2018-12-20 14:50:00,29.71,29.71,29.5,29.58,153815.0,24.6195,24.6195,24.4455,24.5118,153815.0
2018-12-20 15:00:00,29.59,29.59,29.4,29.55,169176.0,24.5201,24.5201,24.3626,24.4869,169176.0
2018-12-20 15:10:00,29.55,29.66,29.51,29.59,139090.0,24.4869,24.5781,24.4538,24.5201,139090.0
2018-12-20 15:20:00,29.58,29.74,29.56,29.59,194364.0,24.5118,24.6444,24.4952,24.5201,194364.0
2018-12-20 15:30:00,29.6,29.74,29.59,29.67,234688.0,24.5284,24.6444,24.5201,24.5864,234688.0
2018-12-20 15:40:00,29.66,29.71,29.39,29.45,440247.0,24.5781,24.6195,24.3543,24.4041,440247.0
2018-12-20 15:50:00,29.45,29.55,29.35,29.54,767746.0,24.4041,24.4869,24.3212,24.4786,767746.0
2018-12-21 09:30:00,29.34,29.52,29.01,29.37,1149029.0,24.3129,24.4621,24.0395,24.3378,1149029.0
2018-12-21 09:40:00,29.37,29.43,29.22,29.27,142942.0,24.3378,24.3875,24.2135,24.2549,142942.0
2018-12-21 09:50:00,29.27,29.3,29.14,29.3,91358.0,24.2549,24.2798,24.1472,24.2798,91358.0
2018-12-21 10:00:00,29.3,29.32,29.22,29.27,126687.0,24.2798,24.2963,24.2135,24.2549,126687.0
2018-12-21 10:10:00,29.27,29.73,29.26,29.69,247605.0,24.2549,24.6361,24.2466,24.6029,247605.0
2018-12-21 10:20:00,29.69,29.73,29.51,29.55,145893.0,24.6029,24.6361,24.4538,24.4869,145893.0
2018-12-21 10:30:00,29.56,29.59,29.44,29.46,85576.0,24.4952,24.5201,24.3958,24.4123,85576.0
2018-12-21 10:40:00,29.46,29.56,29.4,29.5,77948.0,24.4123,24.4952,24.3626,24.4455,77948.0
2018-12-21 10:50:00,29.5,29.54,29.37,29.39,85261.0,24.4455,24.4786,24.3378,24.3543,85261.0
2018-12-21 11:00:00,29.38,29.38,29.1,29.11,125814.0,24.3461,24.3461,24.114,24.1223,125814.0
2018-12-21 11:10:00,29.1,29.26,29.1,29.23,83008.0,24.114,24.2466,24.114,24.2218,83008.0
2018-12-21 11:20:00,29.23,29.37,29.21,29.37,75668.0,24.2218,24.3378,24.2052,24.3378,75668.0
2018-12-21 11:30:00,29.36,29.4,29.3,29.31,87722.0,24.3295,24.3626,24.2798,24.288,87722.0
2018-12-21 11:40:00,29.31,29.33,29.15,29.16,74077.0,24.288,24.3046,24.1555,24.1637,74077.0
2018-12-21 11:50:00,29.16,29.25,29.09,29.12,68839.0,24.1637,24.2383,24.1057,24.1306,68839.0
2018-12-21 12:00:00,29.12,29.13,28.99,29.08,138542.0,24.1306,24.1389,24.0229,24.0975,138542.0
2018-12-21 12:10:00,29.07,29.08,28.95,28.96,140868.0,24.0892,24.0975,23.9897,23.998,140868.0
2018-12-21 12:20:00,28.96,29.04,28.92,28.95,114745.0,23.998,24.0643,23.9649,23.9897,114745.0
2018-12-21 12:30:00,28.95,29.1,28.82,29.08,209465.0,23.9897,24.114,23.882,24.0975,209465.0
2018-12-21 12:40:00,29.08,29.23,29.02,29.14,94090.0,24.0975,24.2218,24.0477,24.1472,94090.0
2018-12-21 12:50:00,29.15,29.16,28.95,28.99,115420.0,24.1555,24.1637,23.9897,24.0229,115420.0
2018-12-21 13:00:00,29.0,29.06,28.94,29.01,74212.0,24.0312,24.0809,23.9814,24.0395,74212.0
2018-12-21 13:10:00,29.01,29.05,28.95,29.01,70183.0,24.0395,24.0726,23.9897,24.0395,70183.0
2018-12-21 13:20:00,29.02,29.14,29.0,29.09,91116.0,24.0477,24.1472,24.0312,24.1057,91116.0
2018-12-21 13:30:00,29.1,29.21,29.08,29.19,69400.0,24.114,24.2052,24.0975,24.1886,69400.0
2018-12-21 13:40:00,29.19,29.26,29.13,29.14,168673.0,24.1886,24.2466,24.1389,24.1472,168673.0
2018-12-21 13:50:00,29.14,29.17,29.05,29.1,96001.0,24.1472,24.172,24.0726,24.114,96001.0
2018-12-21 14:00:00,29.09,29.12,29.03,29.07,102385.0,24.1057,24.1306,24.056,24.0892,102385.0
2018-12-21 14:10:00,29.07,29.13,28.97,29.13,132617.0,24.0892,24.1389,24.0063,24.1389,132617.0
2018-12-21 14:20:00,29.14,29.2,29.09,29.13,81630.0,24.1472,24.1969,24.1057,24.1389,81630.0
2018-12-21 14:30:00,29.13,29.15,29.09,29.11,73922.0,24.1389,24.1555,24.1057,24.1223,73922.0
2018-12-21 14:40:00,29.12,29.14,29.01,29.04,117037.0,24.1306,24.1472,24.0395,24.0643,117037.0
2018-12-21 14:50:00,29.04,29.15,29.01,29.04,175894.0,24.0643,24.1555,24.0395,24.0643,175894.0
2018-12-21 15:00:00,29.03,29.1,29.0,29.03,160172.0,24.056,24.114,24.0312,24.056,160172.0
2018-12-21 15:10:00,29.03,29.03,28.85,28.88,192897.0,24.056,24.056,23.9069,23.9317,192897.0
2018-12-21 15:20:00,28.87,28.95,28.72,28.73,239182.0,23.9234,23.9897,23.7991,23.8074,239182.0
2018-12-21 15:30:00,28.73,28.86,28.65,28.66,305326.0,23.8074,23.9152,23.7411,23.7494,305326.0
2018-12-21 15:40:00,28.66,28.83,28.64,28.77,372920.0,23.7494,23.8903,23.7328,23.8406,372920.0
2018-12-21 15:50:00,28.76,28.82,28.69,28.78,849255.0,23.8323,23.882,23.7743,23.8489,849255.0
2018-12-24 09:30:00,28.38,28.59,28.38,28.44,237445.0,23.5174,23.6914,23.5174,23.5671,237445.0
2018-12-24 09:40:00,28.44,28.44,28.08,28.14,183665.0,23.5671,23.5671,23.2688,23.3185,183665.0
2018-12-24 09:50:00,28.14,28.21,28.05,28.21,239638.0,23.3185,23.3765,23.2439,23.3765,239638.0
2018-12-24 10:00:00,28.21,28.33,28.16,28.25,179219.0,23.3765,23.476,23.3351,23.4097,179219.0
2018-12-24 10:10:00,28.24,28.43,28.23,28.32,239348.0,23.4014,23.5588,23.3931,23.4677,239348.0
2018-12-24 10:20:00,28.32,28.43,28.26,28.39,111291.0,23.4677,23.5588,23.418,23.5257,111291.0
2018-12-24 10:30:00,28.4,28.64,28.4,28.64,138707.0,23.534,23.7328,23.534,23.7328,138707.0
2018-12-24 10:40:00,28.64,28.71,28.58,28.66,151599.0,23.7328,23.7909,23.6831,23.7494,151599.0
2018-12-24 10:50:00,28.65,28.65,28.46,28.52,97014.0,23.7411,23.7411,23.5837,23.6334,97014.0
2018-12-24 11:00:00,28.52,28.57,28.32,28.36,132835.0,23.6334,23.6748,23.4677,23.5008,132835.0
2018-12-24 11:10:00,28.35,28.37,28.24,28.33,154103.0,23.4925,23.5091,23.4014,23.476,154103.0
2018-12-24 11:20:00,28.33,28.36,28.22,28.26,90839.0,23.476,23.5008,23.3848,23.418,90839.0
2018-12-24 11:30:00,28.25,28.35,28.22,28.28,84979.0,23.4097,23.4925,23.3848,23.4345,84979.0
2018-12-24 11:40:00,28.29,28.35,28.14,28.18,129799.0,23.4428,23.4925,23.3185,23.3517,129799.0
2018-12-24 11:50:00,28.17,28.3,28.16,28.21,98053.0,23.3434,23.4511,23.3351,23.3765,98053.0
2018-12-24 12:00:00,28.21,28.29,28.12,28.13,129990.0,23.3765,23.4428,23.3019,23.3102,129990.0
2018-12-24 12:10:00,28.13,28.19,28.07,28.11,164314.0,23.3102,23.3599,23.2605,23.2937,164314.0
2018-12-24 12:20:00,28.1,28.26,28.07,28.18,331055.0,23.2854,23.418,23.2605,23.3517,331055.0
2018-12-24 12:30:00,28.18,28.24,28.12,28.15,162138.0,23.3517,23.4014,23.3019,23.3268,162138.0
2018-12-24 12:40:00,28.16,28.17,28.05,28.08,190405.0,23.3351,23.3434,23.2439,23.2688,190405.0
2018-12-24 12:50:00,28.07,28.09,27.96,28.0,547217.0,23.2605,23.2771,23.1694,23.2025,547217.0
2018-12-26 09:30:00,28.16,28.23,27.98,28.14,327152.0,23.3351,23.3931,23.1859,23.3185,327152.0
2018-12-26 09:40:00,28.14,28.16,28.0,28.12,235011.0,23.3185,23.3351,23.2025,23.3019,235011.0
2018-12-26 09:50:00,28.12,28.14,27.98,28.0,145012.0,23.3019,23.3185,23.1859,23.2025,145012.0
2018-12-26 10:00:00,28.0,28.08,27.86,27.92,84270.0,23.2025,23.2688,23.0865,23.1362,84270.0
2018-12-26 10:10:00,27.92,27.93,27.72,27.75,376861.0,23.1362,23.1445,22.9705,22.9953,376861.0
2018-12-26 10:20:00,27.75,27.98,27.72,27.87,138056.0,22.9953,23.1859,22.9705,23.0948,138056.0
2018-12-26 10:30:00,27.87,27.91,27.78,27.8,173602.0,23.0948,23.1279,23.0202,23.0368,173602.0
2018-12-26 10:40:00,27.8,27.81,27.7,27.8,253542.0,23.0368,23.0451,22.9539,23.0368,253542.0
2018-12-26 10:50:00,27.81,27.83,27.67,27.74,317257.0,23.0451,23.0616,22.929,22.9871,317257.0
2018-12-26 11:00:00,27.75,27.85,27.72,27.8,220857.0,22.9953,23.0782,22.9705,23.0368,220857.0
2018-12-26 11:10:00,27.79,27.92,27.78,27.91,335160.0,23.0285,23.1362,23.0202,23.1279,335160.0
2018-12-26 11:20:00,27.91,27.95,27.89,27.94,228050.0,23.1279,23.1611,23.1114,23.1528,228050.0
2018-12-26 11:30:00,27.94,28.06,27.92,28.02,209374.0,23.1528,23.2522,23.1362,23.2191,209374.0
2018-12-26 11:40:00,28.02,28.03,27.93,27.96,210557.0,23.2191,23.2274,23.1445,23.1694,210557.0
2018-12-26 11:50:00,27.97,28.11,27.91,28.11,193449.0,23.1776,23.2937,23.1279,23.2937,193449.0
2018-12-26 12:00:00,28.11,28.25,28.1,28.25,175169.0,23.2937,23.4097,23.2854,23.4097,175169.0
2018-12-26 12:10:00,28.24,28.38,28.22,28.29,90605.0,23.4014,23.5174,23.3848,23.4428,90605.0
2018-12-26 12:20:00,28.29,28.37,28.27,28.3,85202.0,23.4428,23.5091,23.4262,23.4511,85202.0
2018-12-26 12:30:00,28.31,28.32,28.22,28.28,164125.0,23.4594,23.4677,23.3848,23.4345,164125.0
2018-12-26 12:40:00,28.29,28.39,28.28,28.29,116958.0,23.4428,23.5257,23.4345,23.4428,116958.0
2018-12-26 12:50:00,28.3,28.42,28.28,28.4,89099.0,23.4511,23.5505,23.4345,23.534,89099.0
2018-12-26 13:00:00,28.41,28.44,28.2,28.21,144715.0,23.5423,23.5671,23.3682,23.3765,144715.0
2018-12-26 13:10:00,28.21,28.23,28.13,28.14,125102.0,23.3765,23.3931,23.3102,23.3185,125102.0
2018-12-26 13:20:00,28.15,28.26,28.15,28.2,56419.0,23.3268,23.418,23.3268,23.3682,56419.0
2018-12-26 13:30:00,28.21,28.27,28.19,28.26,50726.0,23.3765,23.4262,23.3599,23.418,50726.0
2018-12-26 13:40:00,28.27,28.39,28.27,28.37,51379.0,23.4262,23.5257,23.4262,23.5091,51379.0
2018-12-26 13:50:00,28.38,28.53,28.37,28.53,52215.0,23.5174,23.6417,23.5091,23.6417,52215.0
2018-12-26 14:00:00,28.54,28.54,28.43,28.47,67765.0,23.65,23.65,23.5588,23.592,67765.0
2018-12-26 14:10:00,28.46,28.54,28.33,28.33,207447.0,23.5837,23.65,23.476,23.476,207447.0
2018-12-26 14:20:00,28.33,28.39,28.31,28.35,69574.0,23.476,23.5257,23.4594,23.4925,69574.0
2018-12-26 14:30:00,28.36,28.47,28.35,28.46,52716.0,23.5008,23.592,23.4925,23.5837,52716.0
2018-12-26 14:40:00,28.47,28.49,28.33,28.37,176021.0,23.592,23.6085,23.476,23.5091,176021.0
2018-12-26 14:50:00,28.37,28.54,28.37,28.54,103832.0,23.5091,23.65,23.5091,23.65,103832.0
2018-12-26 15:00:00,28.53,28.61,28.48,28.58,102301.0,23.6417,23.708,23.6003,23.6831,102301.0
2018-12-26 15:10:00,28.57,28.66,28.56,28.6,108295.0,23.6748,23.7494,23.6666,23.6997,108295.0
2018-12-26 15:20:00,28.6,28.72,28.59,28.71,189214.0,23.6997,23.7991,23.6914,23.7909,189214.0
2018-12-26 15:30:00,28.71,28.9,28.7,28.89,172690.0,23.7909,23.9483,23.7826,23.94,172690.0
2018-12-26 15:40:00,28.88,29.05,28.86,28.96,301335.0,23.9317,24.0726,23.9152,23.998,301335.0
2018-12-26 15:50:00,28.96,29.19,28.95,29.18,737722.0,23.998,24.1886,23.9897,24.1803,737722.0
2018-12-27 09:30:00,28.8,28.95,28.62,28.88,142164.0,23.8654,23.9897,23.7163,23.9317,142164.0
2018-12-27 09:40:00,28.88,28.91,28.56,28.64,126212.0,23.9317,23.9566,23.6666,23.7328,126212.0
2018-12-27 09:50:00,28.63,28.69,28.56,28.68,161973.0,23.7246,23.7743,23.6666,23.766,161973.0
2018-12-27 10:00:00,28.68,28.85,28.65,28.68,89119.0,23.766,23.9069,23.7411,23.766,89119.0
2018-12-27 10:10:00,28.69,28.79,28.64,28.64,79763.0,23.7743,23.8571,23.7328,23.7328,79763.0
2018-12-27 10:20:00,28.64,28.7,28.62,28.62,63293.0,23.7328,23.7826,23.7163,23.7163,63293.0
2018-12-27 10:30:00,28.63,28.76,28.57,28.64,105908.0,23.7246,23.8323,23.6748,23.7328,105908.0
2018-12-27 10:40:00,28.63,28.77,28.57,28.7,120250.0,23.7246,23.8406,23.6748,23.7826,120250.0
2018-12-27 10:50:00,28.7,28.71,28.54,28.54,174578.0,23.7826,23.7909,23.65,23.65,174578.0
2018-12-27 11:00:00,28.54,28.67,28.49,28.65,140372.0,23.65,23.7577,23.6085,23.7411,140372.0
2018-12-27 11:10:00,28.65,28.75,28.63,28.74,63487.0,23.7411,23.824,23.7246,23.8157,63487.0
2018-12-27 11:20:00,28.74,28.84,28.7,28.8,85528.0,23.8157,23.8986,23.7826,23.8654,85528.0
2018-12-27 11:30:00,28.8,28.87,28.74,28.8,83836.0,23.8654,23.9234,23.8157,23.8654,83836.0
2018-12-27 11:40:00,28.79,28.79,28.65,28.69,81514.0,23.8571,23.8571,23.7411,23.7743,81514.0
2018-12-27 11:50:00,28.69,28.81,28.68,28.75,101366.0,23.7743,23.8737,23.766,23.824,101366.0
2018-12-27 12:00:00,28.74,28.79,28.71,28.75,60115.0,23.8157,23.8571,23.7909,23.824,60115.0
2018-12-27 12:10:00,28.75,28.89,28.72,28.89,61637.0,23.824,23.94,23.7991,23.94,61637.0
2018-12-27 12:20:00,28.88,28.9,28.69,28.75,75305.0,23.9317,23.9483,23.7743,23.824,75305.0
2018-12-27 12:30:00,28.73,28.78,28.7,28.75,70222.0,23.8074,23.8489,23.7826,23.824,70222.0
2018-12-27 12:40:00,28.74,28.75,28.65,28.72,80502.0,23.8157,23.824,23.7411,23.7991,80502.0
2018-12-27 12:50:00,28.71,28.82,28.69,28.82,68078.0,23.7909,23.882,23.7743,23.882,68078.0
2018-12-27 13:00:00,28.81,28.9,28.79,28.88,52226.0,23.8737,23.9483,23.8571,23.9317,52226.0
2018-12-27 13:10:00,28.89,28.9,28.77,28.78,51804.0,23.94,23.9483,23.8406,23.8489,51804.0
2018-12-27 13:20:00,28.77,28.79,28.69,28.69,53129.0,23.8406,23.8571,23.7743,23.7743,53129.0
2018-12-27 13:30:00,28.69,28.76,28.68,28.74,40849.0,23.7743,23.8323,23.766,23.8157,40849.0
2018-12-27 13:40:00,28.73,28.74,28.56,28.57,145379.0,23.8074,23.8157,23.6666,23.6748,145379.0
2018-12-27 13:50:00,28.57,28.63,28.53,28.61,179936.0,23.6748,23.7246,23.6417,23.708,179936.0
2018-12-27 14:00:00,28.6,28.68,28.55,28.57,280662.0,23.6997,23.766,23.6583,23.6748,280662.0
2018-12-27 14:10:00,28.56,28.64,28.5,28.57,439873.0,23.6666,23.7328,23.6168,23.6748,439873.0
2018-12-27 14:20:00,28.57,28.7,28.56,28.68,189366.0,23.6748,23.7826,23.6666,23.766,189366.0
2018-12-27 14:30:00,28.68,28.69,28.58,28.67,150021.0,23.766,23.7743,23.6831,23.7577,150021.0
2018-12-27 14:40:00,28.68,28.88,28.68,28.81,143040.0,23.766,23.9317,23.766,23.8737,143040.0
2018-12-27 14:50:00,28.8,28.94,28.77,28.93,100027.0,23.8654,23.9814,23.8406,23.9732,100027.0
2018-12-27 15:00:00,28.94,28.94,28.82,28.92,118936.0,23.9814,23.9814,23.882,23.9649,118936.0
2018-12-27 15:10:00,28.91,29.06,28.87,29.0,192052.0,23.9566,24.0809,23.9234,24.0312,192052.0
2018-12-27 15:20:00,29.0,29.27,28.99,29.25,219155.0,24.0312,24.2549,24.0229,24.2383,219155.0
2018-12-27 15:30:00,29.25,29.44,29.14,29.4,260302.0,24.2383,24.3958,24.1472,24.3626,260302.0
2018-12-27 15:40:00,29.4,29.66,29.39,29.52,449610.0,24.3626,24.5781,24.3543,24.4621,449610.0
2018-12-27 15:50:00,29.52,29.7,29.38,29.7,661469.0,24.4621,24.6112,24.3461,24.6112,661469.0
2018-12-28 09:30:00,29.83,29.88,29.65,29.83,200781.0,24.719,24.7604,24.5698,24.719,200781.0
2018-12-28 09:40:00,29.82,30.06,29.81,29.92,123148.0,24.7107,24.9095,24.7024,24.7935,123148.0
2018-12-28 09:50:00,29.92,29.99,29.83,29.86,158379.0,24.7935,24.8515,24.719,24.7438,158379.0
2018-12-28 10:00:00,29.87,29.87,29.72,29.73,102053.0,24.7521,24.7521,24.6278,24.6361,102053.0
2018-12-28 10:10:00,29.72,29.76,29.63,29.73,89926.0,24.6278,24.6609,24.5532,24.6361,89926.0
2018-12-28 10:20:00,29.72,29.75,29.55,29.58,85581.0,24.6278,24.6527,24.4869,24.5118,85581.0
2018-12-28 10:30:00,29.57,29.64,29.49,29.6,46859.0,24.5035,24.5615,24.4372,24.5284,46859.0
2018-12-28 10:40:00,29.59,29.77,29.57,29.73,65118.0,24.5201,24.6692,24.5035,24.6361,65118.0
2018-12-28 10:50:00,29.74,29.83,29.7,29.7,55812.0,24.6444,24.719,24.6112,24.6112,55812.0
2018-12-28 11:00:00,29.71,29.75,29.61,29.73,71880.0,24.6195,24.6527,24.5366,24.6361,71880.0
2018-12-28 11:10:00,29.72,29.85,29.72,29.76,90393.0,24.6278,24.7355,24.6278,24.6609,90393.0
2018-12-28 11:20:00,29.75,29.86,29.73,29.86,59608.0,24.6527,24.7438,24.6361,24.7438,59608.0
2018-12-28 11:30:00,29.85,29.93,29.8,29.92,46944.0,24.7355,24.8018,24.6941,24.7935,46944.0
2018-12-28 11:40:00,29.91,29.92,29.74,29.78,53263.0,24.7852,24.7935,24.6444,24.6775,53263.0
2018-12-28 11:50:00,29.78,29.85,29.73,29.83,70671.0,24.6775,24.7355,24.6361,24.719,70671.0
2018-12-28 12:00:00,29.84,29.92,29.84,29.87,36620.0,24.7272,24.7935,24.7272,24.7521,36620.0
2018-12-28 12:10:00,29.88,29.89,29.8,29.84,57059.0,24.7604,24.7687,24.6941,24.7272,57059.0
2018-12-28 12:20:00,29.84,29.9,29.8,29.88,93647.0,24.7272,24.777,24.6941,24.7604,93647.0
2018-12-28 12:30:00,29.88,29.93,29.85,29.93,51942.0,24.7604,24.8018,24.7355,24.8018,51942.0
2018-12-28 12:40:00,29.94,29.97,29.9,29.91,39334.0,24.8101,24.835,24.777,24.7852,39334.0
2018-12-28 12:50:00,29.92,29.94,29.8,29.81,33762.0,24.7935,24.8101,24.6941,24.7024,33762.0
2018-12-28 13:00:00,29.81,29.84,29.75,29.76,65488.0,24.7024,24.7272,24.6527,24.6609,65488.0
2018-12-28 13:10:00,29.76,29.87,29.75,29.81,34352.0,24.6609,24.7521,24.6527,24.7024,34352.0
2018-12-28 13:20:00,29.8,29.82,29.74,29.78,27701.0,24.6941,24.7107,24.6444,24.6775,27701.0
2018-12-28 13:30:00,29.78,29.8,29.73,29.77,64908.0,24.6775,24.6941,24.6361,24.6692,64908.0
2018-12-28 13:40:00,29.76,29.88,29.75,29.87,45920.0,24.6609,24.7604,24.6527,24.7521,45920.0
2018-12-28 13:50:00,29.87,29.91,29.84,29.84,53761.0,24.7521,24.7852,24.7272,24.7272,53761.0
2018-12-28 14:00:00,29.85,30.0,29.85,29.99,73157.0,24.7355,24.8598,24.7355,24.8515,73157.0
2018-12-28 14:10:00,29.98,30.12,29.96,30.06,74844.0,24.8433,24.9593,24.8267,24.9095,74844.0
2018-12-28 14:20:00,30.06,30.11,30.02,30.04,99730.0,24.9095,24.951,24.8764,24.893,99730.0
2018-12-28 14:30:00,30.04,30.13,29.97,30.12,238704.0,24.893,24.9676,24.835,24.9593,238704.0
2018-12-28 14:40:00,30.12,30.17,30.08,30.16,188625.0,24.9593,25.0007,24.9261,24.9924,188625.0
2018-12-28 14:50:00,30.15,30.24,30.13,30.19,81833.0,24.9841,25.0587,24.9676,25.0173,81833.0
2018-12-28 15:00:00,30.19,30.24,29.99,30.03,111437.0,25.0173,25.0587,24.8515,24.8847,111437.0
2018-12-28 15:10:00,30.02,30.07,29.92,29.92,112128.0,24.8764,24.9178,24.7935,24.7935,112128.0
2018-12-28 15:20:00,29.92,29.94,29.7,29.79,170417.0,24.7935,24.8101,24.6112,24.6858,170417.0
2018-12-28 15:30:00,29.78,29.83,29.66,29.67,225624.0,24.6775,24.719,24.5781,24.5864,225624.0
2018-12-28 15:40:00,29.67,29.77,29.64,29.77,206231.0,24.5864,24.6692,24.5615,24.6692,206231.0
2018-12-28 15:50:00,29.76,29.8,29.65,29.74,529780.0,24.6609,24.6941,24.5698,24.6444,529780.0
2018-12-31 09:30:00,29.95,30.2,29.91,30.17,129654.0,24.8184,25.0256,24.7852,25.0007,129654.0
2018-12-31 09:40:00,30.17,30.22,30.13,30.13,73781.0,25.0007,25.0421,24.9676,24.9676,73781.0
2018-12-31 09:50:00,30.13,30.14,30.04,30.1,60865.0,24.9676,24.9758,24.893,24.9427,60865.0
2018-12-31 10:00:00,30.1,30.23,30.1,30.17,70490.0,24.9427,25.0504,24.9427,25.0007,70490.0
2018-12-31 10:10:00,30.17,30.19,30.06,30.08,82996.0,25.0007,25.0173,24.9095,24.9261,82996.0
2018-12-31 10:20:00,30.08,30.11,30.0,30.0,45503.0,24.9261,24.951,24.8598,24.8598,45503.0
2018-12-31 10:30:00,30.01,30.03,29.97,30.01,49702.0,24.8681,24.8847,24.835,24.8681,49702.0
2018-12-31 10:40:00,30.0,30.13,30.0,30.09,75080.0,24.8598,24.9676,24.8598,24.9344,75080.0
2018-12-31 10:50:00,30.08,30.08,29.95,29.99,46791.0,24.9261,24.9261,24.8184,24.8515,46791.0
2018-12-31 11:00:00,29.99,30.02,29.92,30.01,63777.0,24.8515,24.8764,24.7935,24.8681,63777.0
2018-12-31 11:10:00,30.01,30.01,29.91,29.96,44442.0,24.8681,24.8681,24.7852,24.8267,44442.0
2018-12-31 11:20:00,29.96,30.06,29.9,30.06,70081.0,24.8267,24.9095,24.777,24.9095,70081.0
2018-12-31 11:30:00,30.05,30.05,29.9,30.01,61899.0,24.9013,24.9013,24.777,24.8681,61899.0
2018-12-31 11:40:00,30.0,30.03,29.92,30.03,66416.0,24.8598,24.8847,24.7935,24.8847,66416.0
2018-12-31 11:50:00,30.02,30.03,29.95,30.02,57312.0,24.8764,24.8847,24.8184,24.8764,57312.0
2018-12-31 12:00:00,30.02,30.11,29.99,30.11,36768.0,24.8764,24.951,24.8515,24.951,36768.0
2018-12-31 12:10:00,30.11,30.11,30.04,30.05,87174.0,24.951,24.951,24.893,24.9013,87174.0
2018-12-31 12:20:00,30.05,30.13,30.05,30.12,37966.0,24.9013,24.9676,24.9013,24.9593,37966.0
2018-12-31 12:30:00,30.12,30.16,30.09,30.14,66362.0,24.9593,24.9924,24.9344,24.9758,66362.0
2018-12-31 12:40:00,30.14,30.19,30.1,30.19,24642.0,24.9758,25.0173,24.9427,25.0173,24642.0
2018-12-31 12:50:00,30.18,30.19,30.12,30.15,34841.0,25.009,25.0173,24.9593,24.9841,34841.0
2018-12-31 13:00:00,30.16,30.2,30.12,30.19,42021.0,24.9924,25.0256,24.9593,25.0173,42021.0
2018-12-31 13:10:00,30.18,30.21,30.12,30.14,90098.0,25.009,25.0338,24.9593,24.9758,90098.0
2018-12-31 13:20:00,30.14,30.2,30.13,30.2,38119.0,24.9758,25.0256,24.9676,25.0256,38119.0
2018-12-31 13:30:00,30.21,30.23,30.16,30.16,51154.0,25.0338,25.0504,24.9924,24.9924,51154.0
2018-12-31 13:40:00,30.16,30.16,30.08,30.12,32113.0,24.9924,24.9924,24.9261,24.9593,32113.0
2018-12-31 13:50:00,30.11,30.13,30.03,30.03,30142.0,24.951,24.9676,24.8847,24.8847,30142.0
2018-12-31 14:00:00,30.04,30.06,29.98,30.02,59987.0,24.893,24.9095,24.8433,24.8764,59987.0
2018-12-31 14:10:00,30.02,30.02,29.91,29.99,92039.0,24.8764,24.8764,24.7852,24.8515,92039.0
2018-12-31 14:20:00,29.99,30.0,29.86,29.9,79536.0,24.8515,24.8598,24.7438,24.777,79536.0
2018-12-31 14:30:00,29.9,29.95,29.88,29.95,39599.0,24.777,24.8184,24.7604,24.8184,39599.0
2018-12-31 14:40:00,29.95,30.04,29.93,30.02,32778.0,24.8184,24.893,24.8018,24.8764,32778.0
2018-12-31 14:50:00,30.03,30.11,30.0,30.02,44556.0,24.8847,24.951,24.8598,24.8764,44556.0
2018-12-31 15:00:00,30.01,30.1,30.0,30.02,57707.0,24.8681,24.9427,24.8598,24.8764,57707.0
2018-12-31 15:10:00,30.01,30.08,29.98,30.07,54633.0,24.8681,24.9261,24.8433,24.9178,54633.0
2018-12-31 15:20:00,30.07,30.11,30.01,30.05,87293.0,24.9178,24.951,24.8681,24.9013,87293.0
2018-12-31 15:30:00,30.05,30.17,30.05,30.14,80817.0,24.9013,25.0007,24.9013,24.9758,80817.0
2018-12-31 15:40:00,30.14,30.19,30.07,30.09,124516.0,24.9758,25.0173,24.9178,24.9344,124516.0
2018-12-31 15:50:00,30.09,30.21,29.95,30.21,651479.0,24.9344,25.0338,24.8184,25.0338,651479.0
2019-01-02 09:30:00,29.59,29.68,29.41,29.52,207071.0,24.5201,24.5947,24.3709,24.4621,207071.0
2019-01-02 09:40:00,29.5,29.67,29.45,29.67,119475.0,24.4455,24.5864,24.4041,24.5864,119475.0
2019-01-02 09:50:00,29.67,29.72,29.58,29.64,87684.0,24.5864,24.6278,24.5118,24.5615,87684.0
2019-01-02 10:00:00,29.65,29.77,29.56,29.76,98587.0,24.5698,24.6692,24.4952,24.6609,98587.0
2019-01-02 10:10:00,29.77,29.77,29.65,29.68,143870.0,24.6692,24.6692,24.5698,24.5947,143870.0
2019-01-02 10:20:00,29.68,29.71,29.63,29.63,177314.0,24.5947,24.6195,24.5532,24.5532,177314.0
2019-01-02 10:30:00,29.64,29.7,29.64,29.69,83675.0,24.5615,24.6112,24.5615,24.6029,83675.0
2019-01-02 10:40:00,29.69,29.71,29.64,29.65,153070.0,24.6029,24.6195,24.5615,24.5698,153070.0
2019-01-02 10:50:00,29.66,29.96,29.61,29.92,376210.0,24.5781,24.8267,24.5366,24.7935,376210.0
2019-01-02 11:00:00,29.92,30.03,29.88,30.0,53201.0,24.7935,24.8847,24.7604,24.8598,53201.0
2019-01-02 11:10:00,30.0,30.08,29.99,30.08,117444.0,24.8598,24.9261,24.8515,24.9261,117444.0
2019-01-02 11:20:00,30.08,30.09,29.93,29.94,72901.0,24.9261,24.9344,24.8018,24.8101,72901.0
2019-01-02 11:30:00,29.95,29.96,29.85,29.86,75384.0,24.8184,24.8267,24.7355,24.7438,75384.0
2019-01-02 11:40:00,29.87,29.93,29.8,29.85,120358.0,24.7521,24.8018,24.6941,24.7355,120358.0
2019-01-02 11:50:00,29.85,29.85,29.73,29.74,84092.0,24.7355,24.7355,24.6361,24.6444,84092.0
2019-01-02 12:00:00,29.74,29.8,29.7,29.71,118548.0,24.6444,24.6941,24.6112,24.6195,118548.0
2019-01-02 12:10:00,29.73,29.81,29.73,29.78,45364.0,24.6361,24.7024,24.6361,24.6775,45364.0
2019-01-02 12:20:00,29.77,29.77,29.72,29.74,71252.0,24.6692,24.6692,24.6278,24.6444,71252.0
2019-01-02 12:30:00,29.75,29.85,29.72,29.85,53225.0,24.6527,24.7355,24.6278,24.7355,53225.0
2019-01-02 12:40:00,29.85,29.94,29.83,29.94,61089.0,24.7355,24.8101,24.719,24.8101,61089.0
2019-01-02 12:50:00,29.95,30.02,29.93,29.99,35322.0,24.8184,24.8764,24.8018,24.8515,35322.0
2019-01-02 13:00:00,29.98,30.08,29.98,30.06,37822.0,24.8433,24.9261,24.8433,24.9095,37822.0
2019-01-02 13:10:00,30.05,30.07,29.98,30.03,40155.0,24.9013,24.9178,24.8433,24.8847,40155.0
2019-01-02 13:20:00,30.04,30.07,30.0,30.04,31373.0,24.893,24.9178,24.8598,24.893,31373.0
2019-01-02 13:30:00,30.04,30.07,29.99,30.0,43590.0,24.893,24.9178,24.8515,24.8598,43590.0
2019-01-02 13:40:00,30.0,30.07,29.98,30.05,61591.0,24.8598,24.9178,24.8433,24.9013,61591.0
2019-01-02 13:50:00,30.05,30.15,30.04,30.15,38181.0,24.9013,24.9841,24.893,24.9841,38181.0
2019-01-02 14:00:00,30.14,30.14,29.99,30.01,53803.0,24.9758,24.9758,24.8515,24.8681,53803.0
2019-01-02 14:10:00,30.01,30.02,29.95,29.97,55482.0,24.8681,24.8764,24.8184,24.835,55482.0
2019-01-02 14:20:00,29.97,30.04,29.97,30.01,27596.0,24.835,24.893,24.835,24.8681,27596.0
2019-01-02 14:30:00,30.0,30.1,30.0,30.05,43278.0,24.8598,24.9427,24.8598,24.9013,43278.0
2019-01-02 14:40:00,30.05,30.06,29.97,30.05,39815.0,24.9013,24.9095,24.835,24.9013,39815.0
2019-01-02 14:50:00,30.05,30.06,29.97,29.98,45916.0,24.9013,24.9095,24.835,24.8433,45916.0
2019-01-02 15:00:00,29.97,30.0,29.82,29.83,178759.0,24.835,24.8598,24.7107,24.719,178759.0
2019-01-02 15:10:00,29.83,29.87,29.75,29.78,114881.0,24.719,24.7521,24.6527,24.6775,114881.0
2019-01-02 15:20:00,29.78,29.88,29.76,29.78,245737.0,24.6775,24.7604,24.6609,24.6775,245737.0
2019-01-02 15:30:00,29.79,29.8,29.72,29.73,279266.0,24.6858,24.6941,24.6278,24.6361,279266.0
2019-01-02 15:40:00,29.74,29.83,29.72,29.79,168446.0,24.6444,24.719,24.6278,24.6858,168446.0
2019-01-02 15:50:00,29.79,29.93,29.78,29.89,360647.0,24.6858,24.8018,24.6775,24.7687,360647.0
2019-01-03 09:30:00,29.21,29.36,28.9,28.91,468712.0,24.2052,24.3295,23.9483,23.9566,468712.0
2019-01-03 09:40:00,28.9,28.95,28.73,28.77,153676.0,23.9483,23.9897,23.8074,23.8406,153676.0
2019-01-03 09:50:00,28.77,28.84,28.72,28.77,101239.0,23.8406,23.8986,23.7991,23.8406,101239.0
2019-01-03 10:00:00,28.77,28.77,28.37,28.38,409091.0,23.8406,23.8406,23.5091,23.5174,409091.0
2019-01-03 10:10:00,28.38,28.4,28.21,28.32,216044.0,23.5174,23.534,23.3765,23.4677,216044.0
2019-01-03 10:20:00,28.32,28.34,28.18,28.19,561047.0,23.4677,23.4842,23.3517,23.3599,561047.0
2019-01-03 10:30:00,28.2,28.22,28.0,28.07,176877.0,23.3682,23.3848,23.2025,23.2605,176877.0
2019-01-03 10:40:00,28.07,28.16,28.05,28.06,115695.0,23.2605,23.3351,23.2439,23.2522,115695.0
2019-01-03 10:50:00,28.05,28.17,28.04,28.15,115960.0,23.2439,23.3434,23.2356,23.3268,115960.0
2019-01-03 11:00:00,28.16,28.25,28.12,28.13,243060.0,23.3351,23.4097,23.3019,23.3102,243060.0
2019-01-03 11:10:00,28.13,28.37,28.12,28.33,198576.0,23.3102,23.5091,23.3019,23.476,198576.0
2019-01-03 11:20:00,28.33,28.42,28.32,28.36,319020.0,23.476,23.5505,23.4677,23.5008,319020.0
2019-01-03 11:30:00,28.36,28.52,28.29,28.49,149964.0,23.5008,23.6334,23.4428,23.6085,149964.0
2019-01-03 11:40:00,28.5,28.61,28.49,28.57,89374.0,23.6168,23.708,23.6085,23.6748,89374.0
2019-01-03 11:50:00,28.57,28.62,28.39,28.41,189282.0,23.6748,23.7163,23.5257,23.5423,189282.0
2019-01-03 12:00:00,28.4,28.41,28.29,28.3,146478.0,23.534,23.5423,23.4428,23.4511,146478.0
2019-01-03 12:10:00,28.3,28.39,28.26,28.3,176179.0,23.4511,23.5257,23.418,23.4511,176179.0
2019-01-03 12:20:00,28.3,28.38,28.28,28.31,119464.0,23.4511,23.5174,23.4345,23.4594,119464.0
2019-01-03 12:30:00,28.31,28.38,28.25,28.27,76046.0,23.4594,23.5174,23.4097,23.4262,76046.0
2019-01-03 12:40:00,28.27,28.33,28.23,28.3,62753.0,23.4262,23.476,23.3931,23.4511,62753.0
2019-01-03 12:50:00,28.29,28.37,28.25,28.25,101995.0,23.4428,23.5091,23.4097,23.4097,101995.0
2019-01-03 13:00:00,28.25,28.3,28.15,28.17,83918.0,23.4097,23.4511,23.3268,23.3434,83918.0
2019-01-03 13:10:00,28.17,28.21,28.01,28.04,169908.0,23.3434,23.3765,23.2108,23.2356,169908.0
2019-01-03 13:20:00,28.04,28.13,28.04,28.1,79270.0,23.2356,23.3102,23.2356,23.2854,79270.0
2019-01-03 13:30:00,28.1,28.21,28.08,28.21,70233.0,23.2854,23.3765,23.2688,23.3765,70233.0
2019-01-03 13:40:00,28.2,28.25,28.17,28.2,146868.0,23.3682,23.4097,23.3434,23.3682,146868.0
2019-01-03 13:50:00,28.2,28.22,28.09,28.12,86712.0,23.3682,23.3848,23.2771,23.3019,86712.0
2019-01-03 14:00:00,28.11,28.17,28.08,28.16,92264.0,23.2937,23.3434,23.2688,23.3351,92264.0
2019-01-03 14:10:00,28.17,28.17,28.07,28.16,112639.0,23.3434,23.3434,23.2605,23.3351,112639.0
2019-01-03 14:20:00,28.15,28.25,28.11,28.24,106629.0,23.3268,23.4097,23.2937,23.4014,106629.0
2019-01-03 14:30:00,28.25,28.34,28.2,28.24,178172.0,23.4097,23.4842,23.3682,23.4014,178172.0
2019-01-03 14:40:00,28.23,28.28,28.13,28.17,127748.0,23.3931,23.4345,23.3102,23.3434,127748.0
2019-01-03 14:50:00,28.17,28.22,28.07,28.14,237569.0,23.3434,23.3848,23.2605,23.3185,237569.0
2019-01-03 15:00:00,28.13,28.18,28.12,28.13,183389.0,23.3102,23.3517,23.3019,23.3102,183389.0
2019-01-03 15:10:00,28.13,28.13,28.04,28.09,221012.0,23.3102,23.3102,23.2356,23.2771,221012.0
2019-01-03 15:20:00,28.09,28.13,28.04,28.08,233435.0,23.2771,23.3102,23.2356,23.2688,233435.0
2019-01-03 15:30:00,28.08,28.17,28.05,28.06,426878.0,23.2688,23.3434,23.2439,23.2522,426878.0
2019-01-03 15:40:00,28.05,28.15,28.03,28.09,462283.0,23.2439,23.3268,23.2274,23.2771,462283.0
2019-01-03 15:50:00,28.1,28.13,28.0,28.03,887020.0,23.2854,23.3102,23.2025,23.2274,887020.0
2019-01-04 09:30:00,28.59,28.64,28.4,28.48,238234.0,23.6914,23.7328,23.534,23.6003,238234.0
2019-01-04 09:40:00,28.47,28.65,28.47,28.63,146832.0,23.592,23.7411,23.592,23.7246,146832.0
2019-01-04 09:50:00,28.62,28.78,28.57,28.77,183024.0,23.7163,23.8489,23.6748,23.8406,183024.0
2019-01-04 10:00:00,28.78,28.91,28.76,28.89,432358.0,23.8489,23.9566,23.8323,23.94,432358.0
2019-01-04 10:10:00,28.89,28.9,28.83,28.85,146746.0,23.94,23.9483,23.8903,23.9069,146746.0
2019-01-04 10:20:00,28.84,29.06,28.8,29.06,178194.0,23.8986,24.0809,23.8654,24.0809,178194.0
2019-01-04 10:30:00,29.07,29.21,29.06,29.12,407131.0,24.0892,24.2052,24.0809,24.1306,407131.0
2019-01-04 10:40:00,29.12,29.2,29.02,29.12,215619.0,24.1306,24.1969,24.0477,24.1306,215619.0
2019-01-04 10:50:00,29.13,29.22,29.13,29.21,91459.0,24.1389,24.2135,24.1389,24.2052,91459.0
2019-01-04 11:00:00,29.21,29.28,29.17,29.21,72173.0,24.2052,24.2632,24.172,24.2052,72173.0
2019-01-04 11:10:00,29.22,29.26,29.09,29.17,131897.0,24.2135,24.2466,24.1057,24.172,131897.0
2019-01-04 11:20:00,29.17,29.18,29.04,29.07,91149.0,24.172,24.1803,24.0643,24.0892,91149.0
2019-01-04 11:30:00,29.07,29.1,29.03,29.06,74480.0,24.0892,24.114,24.056,24.0809,74480.0
2019-01-04 11:40:00,29.05,29.23,29.04,29.21,63817.0,24.0726,24.2218,24.0643,24.2052,63817.0
2019-01-04 11:50:00,29.21,29.29,29.21,29.26,84193.0,24.2052,24.2715,24.2052,24.2466,84193.0
2019-01-04 12:00:00,29.26,29.26,29.16,29.22,56813.0,24.2466,24.2466,24.1637,24.2135,56813.0
2019-01-04 12:10:00,29.22,29.33,29.2,29.33,45572.0,24.2135,24.3046,24.1969,24.3046,45572.0
2019-01-04 12:20:00,29.32,29.34,29.24,29.27,65060.0,24.2963,24.3129,24.23,24.2549,65060.0
2019-01-04 12:30:00,29.28,29.32,29.23,29.31,40422.0,24.2632,24.2963,24.2218,24.288,40422.0
2019-01-04 12:40:00,29.31,29.38,29.31,29.38,40178.0,24.288,24.3461,24.288,24.3461,40178.0
2019-01-04 12:50:00,29.38,29.39,29.31,29.33,61785.0,24.3461,24.3543,24.288,24.3046,61785.0
2019-01-04 13:00:00,29.34,29.48,29.34,29.47,148974.0,24.3129,24.4289,24.3129,24.4206,148974.0
2019-01-04 13:10:00,29.47,29.48,29.36,29.4,57509.0,24.4206,24.4289,24.3295,24.3626,57509.0
2019-01-04 13:20:00,29.4,29.41,29.33,29.37,51760.0,24.3626,24.3709,24.3046,24.3378,51760.0
2019-01-04 13:30:00,29.37,29.43,29.26,29.27,204064.0,24.3378,24.3875,24.2466,24.2549,204064.0
2019-01-04 13:40:00,29.27,29.27,29.08,29.21,189607.0,24.2549,24.2549,24.0975,24.2052,189607.0
2019-01-04 13:50:00,29.2,29.24,29.14,29.19,99234.0,24.1969,24.23,24.1472,24.1886,99234.0
2019-01-04 14:00:00,29.2,29.23,29.16,29.22,86419.0,24.1969,24.2218,24.1637,24.2135,86419.0
2019-01-04 14:10:00,29.22,29.27,29.2,29.25,87191.0,24.2135,24.2549,24.1969,24.2383,87191.0
2019-01-04 14:20:00,29.25,29.35,29.24,29.33,69558.0,24.2383,24.3212,24.23,24.3046,69558.0
2019-01-04 14:30:00,29.33,29.39,29.32,29.35,56325.0,24.3046,24.3543,24.2963,24.3212,56325.0
2019-01-04 14:40:00,29.35,29.37,29.24,29.29,96489.0,24.3212,24.3378,24.23,24.2715,96489.0
2019-01-04 14:50:00,29.29,29.29,29.21,29.22,77889.0,24.2715,24.2715,24.2052,24.2135,77889.0
2019-01-04 15:00:00,29.22,29.31,29.22,29.25,124909.0,24.2135,24.288,24.2135,24.2383,124909.0
2019-01-04 15:10:00,29.25,29.31,29.21,29.28,165418.0,24.2383,24.288,24.2052,24.2632,165418.0
2019-01-04 15:20:00,29.29,29.31,29.17,29.21,139420.0,24.2715,24.288,24.172,24.2052,139420.0
2019-01-04 15:30:00,29.21,29.28,29.17,29.18,209076.0,24.2052,24.2632,24.172,24.1803,209076.0
2019-01-04 15:40:00,29.17,29.26,29.15,29.21,291052.0,24.172,24.2466,24.1555,24.2052,291052.0
2019-01-04 15:50:00,29.21,29.24,29.16,29.21,542577.0,24.2052,24.23,24.1637,24.2052,542577.0
2019-01-07 09:30:00,29.07,29.22,28.97,29.01,183080.0,24.0892,24.2135,24.0063,24.0395,183080.0
2019-01-07 09:40:00,29.01,29.17,29.0,29.04,140506.0,24.0395,24.172,24.0312,24.0643,140506.0
2019-01-07 09:50:00,29.05,29.08,28.97,29.07,161875.0,24.0726,24.0975,24.0063,24.0892,161875.0
2019-01-07 10:00:00,29.06,29.16,29.0,29.11,106935.0,24.0809,24.1637,24.0312,24.1223,106935.0
2019-01-07 10:10:00,29.11,29.12,28.99,29.03,98198.0,24.1223,24.1306,24.0229,24.056,98198.0
2019-01-07 10:20:00,29.03,29.15,28.98,29.11,69746.0,24.056,24.1555,24.0146,24.1223,69746.0
2019-01-07 10:30:00,29.11,29.3,29.1,29.24,125307.0,24.1223,24.2798,24.114,24.23,125307.0
2019-01-07 10:40:00,29.24,29.35,29.23,29.32,106882.0,24.23,24.3212,24.2218,24.2963,106882.0
2019-01-07 10:50:00,29.32,29.36,29.29,29.29,53321.0,24.2963,24.3295,24.2715,24.2715,53321.0
2019-01-07 11:00:00,29.29,29.3,29.23,29.26,89690.0,24.2715,24.2798,24.2218,24.2466,89690.0
2019-01-07 11:10:00,29.27,29.28,29.19,29.21,169087.0,24.2549,24.2632,24.1886,24.2052,169087.0
2019-01-07 11:20:00,29.21,29.24,29.14,29.21,282999.0,24.2052,24.23,24.1472,24.2052,282999.0
2019-01-07 11:30:00,29.22,29.33,29.18,29.32,73015.0,24.2135,24.3046,24.1803,24.2963,73015.0
2019-01-07 11:40:00,29.32,29.43,29.3,29.42,67039.0,24.2963,24.3875,24.2798,24.3792,67039.0
2019-01-07 11:50:00,29.42,29.44,29.37,29.44,64905.0,24.3792,24.3958,24.3378,24.3958,64905.0
2019-01-07 12:00:00,29.43,29.45,29.32,29.33,85146.0,24.3875,24.4041,24.2963,24.3046,85146.0
2019-01-07 12:10:00,29.33,29.36,29.3,29.31,91929.0,24.3046,24.3295,24.2798,24.288,91929.0
2019-01-07 12:20:00,29.31,29.39,29.3,29.37,59314.0,24.288,24.3543,24.2798,24.3378,59314.0
2019-01-07 12:30:00,29.37,29.42,29.35,29.41,70156.0,24.3378,24.3792,24.3212,24.3709,70156.0
2019-01-07 12:40:00,29.41,29.41,29.36,29.37,76406.0,24.3709,24.3709,24.3295,24.3378,76406.0
2019-01-07 12:50:00,29.37,29.4,29.34,29.37,67961.0,24.3378,24.3626,24.3129,24.3378,67961.0
2019-01-07 13:00:00,29.37,29.38,29.35,29.36,84816.0,24.3378,24.3461,24.3212,24.3295,84816.0
2019-01-07 13:10:00,29.36,29.43,29.36,29.42,55314.0,24.3295,24.3875,24.3295,24.3792,55314.0
2019-01-07 13:20:00,29.42,29.43,29.37,29.38,54131.0,24.3792,24.3875,24.3378,24.3461,54131.0
2019-01-07 13:30:00,29.38,29.42,29.36,29.39,53423.0,24.3461,24.3792,24.3295,24.3543,53423.0
2019-01-07 13:40:00,29.39,29.4,29.35,29.35,72350.0,24.3543,24.3626,24.3212,24.3212,72350.0
2019-01-07 13:50:00,29.34,29.36,29.3,29.32,71675.0,24.3129,24.3295,24.2798,24.2963,71675.0
2019-01-07 14:00:00,29.32,29.38,29.28,29.31,65512.0,24.2963,24.3461,24.2632,24.288,65512.0
2019-01-07 14:10:00,29.3,29.32,29.26,29.3,82178.0,24.2798,24.2963,24.2466,24.2798,82178.0
2019-01-07 14:20:00,29.31,29.33,29.26,29.28,69974.0,24.288,24.3046,24.2466,24.2632,69974.0
2019-01-07 14:30:00,29.27,29.32,29.24,29.24,95727.0,24.2549,24.2963,24.23,24.23,95727.0
2019-01-07 14:40:00,29.24,29.27,29.22,29.26,86976.0,24.23,24.2549,24.2135,24.2466,86976.0
2019-01-07 14:50:00,29.25,29.25,29.16,29.18,180465.0,24.2383,24.2383,24.1637,24.1803,180465.0
2019-01-07 15:00:00,29.18,29.28,29.16,29.27,80678.0,24.1803,24.2632,24.1637,24.2549,80678.0
2019-01-07 15:10:00,29.28,29.32,29.26,29.32,59335.0,24.2632,24.2963,24.2466,24.2963,59335.0
2019-01-07 15:20:00,29.32,29.33,29.3,29.3,66501.0,24.2963,24.3046,24.2798,24.2798,66501.0
2019-01-07 15:30:00,29.3,29.31,29.24,29.26,127011.0,24.2798,24.288,24.23,24.2466,127011.0
2019-01-07 15:40:00,29.26,29.31,29.24,29.27,188715.0,24.2466,24.288,24.23,24.2549,188715.0
2019-01-07 15:50:00,29.28,29.29,29.2,29.21,333392.0,24.2632,24.2715,24.1969,24.2052,333392.0
2019-01-08 09:30:00,29.61,29.61,29.49,29.53,172986.0,24.5366,24.5366,24.4372,24.4704,172986.0
2019-01-08 09:40:00,29.53,29.64,29.5,29.55,139669.0,24.4704,24.5615,24.4455,24.4869,139669.0
2019-01-08 09:50:00,29.55,29.57,29.41,29.41,100544.0,24.4869,24.5035,24.3709,24.3709,100544.0
2019-01-08 10:00:00,29.41,29.43,29.35,29.42,190384.0,24.3709,24.3875,24.3212,24.3792,190384.0
2019-01-08 10:10:00,29.43,29.44,29.27,29.28,99143.0,24.3875,24.3958,24.2549,24.2632,99143.0
2019-01-08 10:20:00,29.27,29.37,29.24,29.3,82609.0,24.2549,24.3378,24.23,24.2798,82609.0
2019-01-08 10:30:00,29.29,29.39,29.28,29.39,155244.0,24.2715,24.3543,24.2632,24.3543,155244.0
2019-01-08 10:40:00,29.38,29.39,29.24,29.28,73818.0,24.3461,24.3543,24.23,24.2632,73818.0
2019-01-08 10:50:00,29.28,29.29,29.2,29.24,56381.0,24.2632,24.2715,24.1969,24.23,56381.0
2019-01-08 11:00:00,29.25,29.35,29.2,29.33,110643.0,24.2383,24.3212,24.1969,24.3046,110643.0
2019-01-08 11:10:00,29.33,29.34,29.21,29.23,76796.0,24.3046,24.3129,24.2052,24.2218,76796.0
2019-01-08 11:20:00,29.23,29.25,29.18,29.21,111863.0,24.2218,24.2383,24.1803,24.2052,111863.0
2019-01-08 11:30:00,29.2,29.21,29.12,29.17,69403.0,24.1969,24.2052,24.1306,24.172,69403.0
2019-01-08 11:40:00,29.16,29.22,29.14,29.22,50799.0,24.1637,24.2135,24.1472,24.2135,50799.0
2019-01-08 11:50:00,29.22,29.31,29.19,29.3,75793.0,24.2135,24.288,24.1886,24.2798,75793.0
2019-01-08 12:00:00,29.3,29.36,29.28,29.35,62077.0,24.2798,24.3295,24.2632,24.3212,62077.0
2019-01-08 12:10:00,29.34,29.43,29.32,29.42,60717.0,24.3129,24.3875,24.2963,24.3792,60717.0
2019-01-08 12:20:00,29.42,29.49,29.4,29.41,106155.0,24.3792,24.4372,24.3626,24.3709,106155.0
2019-01-08 12:30:00,29.42,29.44,29.35,29.35,62974.0,24.3792,24.3958,24.3212,24.3212,62974.0
2019-01-08 12:40:00,29.35,29.38,29.23,29.24,83197.0,24.3212,24.3461,24.2218,24.23,83197.0
2019-01-08 12:50:00,29.24,29.3,29.21,29.29,55673.0,24.23,24.2798,24.2052,24.2715,55673.0
2019-01-08 13:00:00,29.28,29.34,29.23,29.32,57010.0,24.2632,24.3129,24.2218,24.2963,57010.0
2019-01-08 13:10:00,29.33,29.36,29.3,29.31,41367.0,24.3046,24.3295,24.2798,24.288,41367.0
2019-01-08 13:20:00,29.32,29.36,29.31,29.35,37969.0,24.2963,24.3295,24.288,24.3212,37969.0
2019-01-08 13:30:00,29.36,29.41,29.34,29.37,34412.0,24.3295,24.3709,24.3129,24.3378,34412.0
2019-01-08 13:40:00,29.37,29.39,29.3,29.38,39438.0,24.3378,24.3543,24.2798,24.3461,39438.0
2019-01-08 13:50:00,29.38,29.41,29.32,29.4,219074.0,24.3461,24.3709,24.2963,24.3626,219074.0
2019-01-08 14:00:00,29.39,29.4,29.29,29.31,73942.0,24.3543,24.3626,24.2715,24.288,73942.0
2019-01-08 14:10:00,29.32,29.35,29.32,29.33,78084.0,24.2963,24.3212,24.2963,24.3046,78084.0
2019-01-08 14:20:00,29.33,29.34,29.28,29.3,52911.0,24.3046,24.3129,24.2632,24.2798,52911.0
2019-01-08 14:30:00,29.3,29.35,29.3,29.32,71029.0,24.2798,24.3212,24.2798,24.2963,71029.0
2019-01-08 14:40:00,29.32,29.36,29.3,29.35,72676.0,24.2963,24.3295,24.2798,24.3212,72676.0
2019-01-08 14:50:00,29.34,29.36,29.3,29.33,94529.0,24.3129,24.3295,24.2798,24.3046,94529.0
2019-01-08 15:00:00,29.34,29.35,29.28,29.33,72240.0,24.3129,24.3212,24.2632,24.3046,72240.0
2019-01-08 15:10:00,29.33,29.38,29.31,29.38,83836.0,24.3046,24.3461,24.288,24.3461,83836.0
2019-01-08 15:20:00,29.38,29.46,29.37,29.46,134848.0,24.3461,24.4123,24.3378,24.4123,134848.0
2019-01-08 15:30:00,29.46,29.5,29.45,29.5,120341.0,24.4123,24.4455,24.4041,24.4455,120341.0
2019-01-08 15:40:00,29.49,29.51,29.43,29.47,177140.0,24.4372,24.4538,24.3875,24.4206,177140.0
2019-01-08 15:50:00,29.47,29.5,29.45,29.48,326523.0,24.4206,24.4455,24.4041,24.4289,326523.0
2019-01-09 09:30:00,29.66,29.86,29.66,29.74,264168.0,24.5781,24.7438,24.5781,24.6444,264168.0
2019-01-09 09:40:00,29.74,29.88,29.72,29.85,118352.0,24.6444,24.7604,24.6278,24.7355,118352.0
2019-01-09 09:50:00,29.85,29.9,29.83,29.86,96809.0,24.7355,24.777,24.719,24.7438,96809.0
2019-01-09 10:00:00,29.86,29.91,29.78,29.82,108315.0,24.7438,24.7852,24.6775,24.7107,108315.0
2019-01-09 10:10:00,29.83,29.86,29.7,29.78,84723.0,24.719,24.7438,24.6112,24.6775,84723.0
2019-01-09 10:20:00,29.79,29.83,29.79,29.82,46369.0,24.6858,24.719,24.6858,24.7107,46369.0
2019-01-09 10:30:00,29.8,29.81,29.65,29.69,85913.0,24.6941,24.7024,24.5698,24.6029,85913.0
2019-01-09 10:40:00,29.69,29.71,29.51,29.55,107200.0,24.6029,24.6195,24.4538,24.4869,107200.0
2019-01-09 10:50:00,29.56,29.59,29.5,29.54,126054.0,24.4952,24.5201,24.4455,24.4786,126054.0
2019-01-09 11:00:00,29.54,29.61,29.53,29.56,183540.0,24.4786,24.5366,24.4704,24.4952,183540.0
2019-01-09 11:10:00,29.56,29.59,29.48,29.55,105440.0,24.4952,24.5201,24.4289,24.4869,105440.0
2019-01-09 11:20:00,29.55,29.65,29.5,29.65,64817.0,24.4869,24.5698,24.4455,24.5698,64817.0
2019-01-09 11:30:00,29.65,29.67,29.6,29.62,62052.0,24.5698,24.5864,24.5284,24.5449,62052.0
2019-01-09 11:40:00,29.62,29.77,29.58,29.76,253326.0,24.5449,24.6692,24.5118,24.6609,253326.0
2019-01-09 11:50:00,29.76,29.79,29.72,29.72,53967.0,24.6609,24.6858,24.6278,24.6278,53967.0
2019-01-09 12:00:00,29.73,29.79,29.73,29.76,35564.0,24.6361,24.6858,24.6361,24.6609,35564.0
2019-01-09 12:10:00,29.76,29.82,29.75,29.8,40930.0,24.6609,24.7107,24.6527,24.6941,40930.0
2019-01-09 12:20:00,29.81,29.84,29.8,29.8,45317.0,24.7024,24.7272,24.6941,24.6941,45317.0
2019-01-09 12:30:00,29.81,29.83,29.78,29.79,75067.0,24.7024,24.719,24.6775,24.6858,75067.0
2019-01-09 12:40:00,29.79,29.86,29.78,29.83,72656.0,24.6858,24.7438,24.6775,24.719,72656.0
2019-01-09 12:50:00,29.83,29.89,29.83,29.89,27519.0,24.719,24.7687,24.719,24.7687,27519.0
2019-01-09 13:00:00,29.9,29.91,29.83,29.86,39446.0,24.777,24.7852,24.719,24.7438,39446.0
2019-01-09 13:10:00,29.86,29.87,29.84,29.87,39041.0,24.7438,24.7521,24.7272,24.7521,39041.0
2019-01-09 13:20:00,29.88,29.9,29.86,29.9,41593.0,24.7604,24.777,24.7438,24.777,41593.0
2019-01-09 13:30:00,29.9,29.92,29.85,29.89,94968.0,24.777,24.7935,24.7355,24.7687,94968.0
2019-01-09 13:40:00,29.88,29.9,29.84,29.85,37084.0,24.7604,24.777,24.7272,24.7355,37084.0
2019-01-09 13:50:00,29.84,29.85,29.78,29.84,37949.0,24.7272,24.7355,24.6775,24.7272,37949.0
2019-01-09 14:00:00,29.84,29.94,29.84,29.94,64646.0,24.7272,24.8101,24.7272,24.8101,64646.0
2019-01-09 14:10:00,29.93,29.93,29.76,29.76,90187.0,24.8018,24.8018,24.6609,24.6609,90187.0
2019-01-09 14:20:00,29.76,29.77,29.7,29.75,53613.0,24.6609,24.6692,24.6112,24.6527,53613.0
2019-01-09 14:30:00,29.75,29.79,29.72,29.78,48057.0,24.6527,24.6858,24.6278,24.6775,48057.0
2019-01-09 14:40:00,29.78,29.85,29.75,29.85,48571.0,24.6775,24.7355,24.6527,24.7355,48571.0
2019-01-09 14:50:00,29.86,29.87,29.8,29.81,112690.0,24.7438,24.7521,24.6941,24.7024,112690.0
2019-01-09 15:00:00,29.82,29.86,29.8,29.83,38735.0,24.7107,24.7438,24.6941,24.719,38735.0
2019-01-09 15:10:00,29.84,29.87,29.8,29.85,72603.0,24.7272,24.7521,24.6941,24.7355,72603.0
2019-01-09 15:20:00,29.86,29.89,29.85,29.87,99284.0,24.7438,24.7687,24.7355,24.7521,99284.0
2019-01-09 15:30:00,29.86,29.87,29.79,29.79,113534.0,24.7438,24.7521,24.6858,24.6858,113534.0
2019-01-09 15:40:00,29.8,29.8,29.68,29.71,155216.0,24.6941,24.6941,24.5947,24.6195,155216.0
2019-01-09 15:50:00,29.7,29.71,29.66,29.69,365578.0,24.6112,24.6195,24.5781,24.6029,365578.0
2019-01-10 09:30:00,29.5,29.58,29.48,29.51,93675.0,24.4455,24.5118,24.4289,24.4538,93675.0
2019-01-10 09:40:00,29.51,29.6,29.47,29.58,65273.0,24.4538,24.5284,24.4206,24.5118,65273.0
2019-01-10 09:50:00,29.58,29.68,29.56,29.68,69911.0,24.5118,24.5947,24.4952,24.5947,69911.0
2019-01-10 10:00:00,29.68,29.87,29.67,29.86,65662.0,24.5947,24.7521,24.5864,24.7438,65662.0
2019-01-10 10:10:00,29.87,29.94,29.81,29.9,143281.0,24.7521,24.8101,24.7024,24.777,143281.0
2019-01-10 10:20:00,29.89,30.0,29.89,29.98,98267.0,24.7687,24.8598,24.7687,24.8433,98267.0
2019-01-10 10:30:00,29.98,29.98,29.9,29.94,43003.0,24.8433,24.8433,24.777,24.8101,43003.0
2019-01-10 10:40:00,29.94,29.96,29.9,29.96,43627.0,24.8101,24.8267,24.777,24.8267,43627.0
2019-01-10 10:50:00,29.96,30.0,29.95,29.99,53438.0,24.8267,24.8598,24.8184,24.8515,53438.0
2019-01-10 11:00:00,30.0,30.0,29.95,29.99,42601.0,24.8598,24.8598,24.8184,24.8515,42601.0
2019-01-10 11:10:00,29.98,30.05,29.97,29.98,88124.0,24.8433,24.9013,24.835,24.8433,88124.0
2019-01-10 11:20:00,29.98,30.0,29.95,29.97,42136.0,24.8433,24.8598,24.8184,24.835,42136.0
2019-01-10 11:30:00,29.98,30.1,29.96,30.1,62679.0,24.8433,24.9427,24.8267,24.9427,62679.0
2019-01-10 11:40:00,30.09,30.09,30.04,30.08,49160.0,24.9344,24.9344,24.893,24.9261,49160.0
2019-01-10 11:50:00,30.08,30.1,30.05,30.1,47946.0,24.9261,24.9427,24.9013,24.9427,47946.0
2019-01-10 12:00:00,30.09,30.12,30.03,30.05,47849.0,24.9344,24.9593,24.8847,24.9013,47849.0
2019-01-10 12:10:00,30.05,30.08,30.04,30.07,40071.0,24.9013,24.9261,24.893,24.9178,40071.0
2019-01-10 12:20:00,30.07,30.1,30.04,30.1,42479.0,24.9178,24.9427,24.893,24.9427,42479.0
2019-01-10 12:30:00,30.09,30.15,30.09,30.15,41459.0,24.9344,24.9841,24.9344,24.9841,41459.0
2019-01-10 12:40:00,30.15,30.21,30.08,30.17,58878.0,24.9841,25.0338,24.9261,25.0007,58878.0
2019-01-10 12:50:00,30.17,30.23,30.15,30.16,63610.0,25.0007,25.0504,24.9841,24.9924,63610.0
2019-01-10 13:00:00,30.15,30.16,30.01,30.01,52511.0,24.9841,24.9924,24.8681,24.8681,52511.0
2019-01-10 13:10:00,30.01,30.04,29.96,30.0,49792.0,24.8681,24.893,24.8267,24.8598,49792.0
2019-01-10 13:20:00,30.0,30.08,29.98,30.08,72710.0,24.8598,24.9261,24.8433,24.9261,72710.0
2019-01-10 13:30:00,30.07,30.08,30.02,30.04,46840.0,24.9178,24.9261,24.8764,24.893,46840.0
2019-01-10 13:40:00,30.04,30.07,29.99,30.05,49774.0,24.893,24.9178,24.8515,24.9013,49774.0
2019-01-10 13:50:00,30.06,30.08,30.03,30.07,27995.0,24.9095,24.9261,24.8847,24.9178,27995.0
2019-01-10 14:00:00,30.08,30.16,30.08,30.15,43304.0,24.9261,24.9924,24.9261,24.9841,43304.0
2019-01-10 14:10:00,30.16,30.18,30.14,30.18,36307.0,24.9924,25.009,24.9758,25.009,36307.0
2019-01-10 14:20:00,30.19,30.22,30.18,30.19,30707.0,25.0173,25.0421,25.009,25.0173,30707.0
2019-01-10 14:30:00,30.19,30.2,30.15,30.17,59769.0,25.0173,25.0256,24.9841,25.0007,59769.0
2019-01-10 14:40:00,30.17,30.24,30.15,30.16,55463.0,25.0007,25.0587,24.9841,24.9924,55463.0
2019-01-10 14:50:00,30.16,30.19,30.1,30.18,49816.0,24.9924,25.0173,24.9427,25.009,49816.0
2019-01-10 15:00:00,30.18,30.23,30.18,30.18,58456.0,25.009,25.0504,25.009,25.009,58456.0
2019-01-10 15:10:00,30.18,30.23,30.15,30.22,69356.0,25.009,25.0504,24.9841,25.0421,69356.0
2019-01-10 15:20:00,30.21,30.27,30.21,30.24,67621.0,25.0338,25.0836,25.0338,25.0587,67621.0
2019-01-10 15:30:00,30.25,30.31,30.2,30.31,152351.0,25.067,25.1167,25.0256,25.1167,152351.0
2019-01-10 15:40:00,30.31,30.38,30.29,30.34,167401.0,25.1167,25.1747,25.1001,25.1416,167401.0
2019-01-10 15:50:00,30.33,30.39,30.32,30.35,311043.0,25.1333,25.183,25.125,25.1499,311043.0
2019-01-11 09:30:00,30.05,30.12,29.88,29.91,234284.0,24.9013,24.9593,24.7604,24.7852,234284.0
2019-01-11 09:40:00,29.92,29.97,29.82,29.95,142231.0,24.7935,24.835,24.7107,24.8184,142231.0
2019-01-11 09:50:00,29.95,30.05,29.9,30.04,74660.0,24.8184,24.9013,24.777,24.893,74660.0
2019-01-11 10:00:00,30.04,30.04,29.95,30.0,74762.0,24.893,24.893,24.8184,24.8598,74762.0
2019-01-11 10:10:00,30.01,30.01,29.91,30.01,79985.0,24.8681,24.8681,24.7852,24.8681,79985.0
2019-01-11 10:20:00,30.01,30.05,29.94,29.95,63930.0,24.8681,24.9013,24.8101,24.8184,63930.0
2019-01-11 10:30:00,29.94,29.98,29.91,29.95,57510.0,24.8101,24.8433,24.7852,24.8184,57510.0
2019-01-11 10:40:00,29.95,30.0,29.93,29.96,43280.0,24.8184,24.8598,24.8018,24.8267,43280.0
2019-01-11 10:50:00,29.96,30.09,29.94,30.07,80723.0,24.8267,24.9344,24.8101,24.9178,80723.0
2019-01-11 11:00:00,30.08,30.09,30.04,30.05,60610.0,24.9261,24.9344,24.893,24.9013,60610.0
2019-01-11 11:10:00,30.04,30.04,29.95,30.03,63565.0,24.893,24.893,24.8184,24.8847,63565.0
2019-01-11 11:20:00,30.02,30.07,30.0,30.02,58230.0,24.8764,24.9178,24.8598,24.8764,58230.0
2019-01-11 11:30:00,30.02,30.08,30.0,30.04,66036.0,24.8764,24.9261,24.8598,24.893,66036.0
2019-01-11 11:40:00,30.04,30.11,30.01,30.09,131894.0,24.893,24.951,24.8681,24.9344,131894.0
2019-01-11 11:50:00,30.09,30.09,30.02,30.05,35781.0,24.9344,24.9344,24.8764,24.9013,35781.0
2019-01-11 12:00:00,30.05,30.07,30.0,30.01,64315.0,24.9013,24.9178,24.8598,24.8681,64315.0
2019-01-11 12:10:00,30.0,30.05,29.98,30.01,58657.0,24.8598,24.9013,24.8433,24.8681,58657.0
2019-01-11 12:20:00,30.02,30.08,29.99,30.04,48340.0,24.8764,24.9261,24.8515,24.893,48340.0
2019-01-11 12:30:00,30.05,30.11,30.04,30.07,50658.0,24.9013,24.951,24.893,24.9178,50658.0
2019-01-11 12:40:00,30.07,30.11,30.06,30.07,70154.0,24.9178,24.951,24.9095,24.9178,70154.0
2019-01-11 12:50:00,30.07,30.1,30.06,30.07,40854.0,24.9178,24.9427,24.9095,24.9178,40854.0
2019-01-11 13:00:00,30.07,30.08,30.01,30.06,38455.0,24.9178,24.9261,24.8681,24.9095,38455.0
2019-01-11 13:10:00,30.05,30.08,30.01,30.05,88512.0,24.9013,24.9261,24.8681,24.9013,88512.0
2019-01-11 13:20:00,30.05,30.05,30.0,30.02,38178.0,24.9013,24.9013,24.8598,24.8764,38178.0
2019-01-11 13:30:00,30.03,30.05,30.0,30.03,38122.0,24.8847,24.9013,24.8598,24.8847,38122.0
2019-01-11 13:40:00,30.04,30.08,30.03,30.05,54755.0,24.893,24.9261,24.8847,24.9013,54755.0
2019-01-11 13:50:00,30.04,30.1,30.04,30.09,42690.0,24.893,24.9427,24.893,24.9344,42690.0
2019-01-11 14:00:00,30.08,30.11,30.05,30.11,39448.0,24.9261,24.951,24.9013,24.951,39448.0
2019-01-11 14:10:00,30.11,30.14,30.1,30.1,29426.0,24.951,24.9758,24.9427,24.9427,29426.0
2019-01-11 14:20:00,30.1,30.15,30.09,30.14,45757.0,24.9427,24.9841,24.9344,24.9758,45757.0
2019-01-11 14:30:00,30.14,30.15,30.08,30.08,45009.0,24.9758,24.9841,24.9261,24.9261,45009.0
2019-01-11 14:40:00,30.08,30.09,30.04,30.06,44625.0,24.9261,24.9344,24.893,24.9095,44625.0
2019-01-11 14:50:00,30.06,30.08,30.03,30.07,55339.0,24.9095,24.9261,24.8847,24.9178,55339.0
2019-01-11 15:00:00,30.06,30.14,30.05,30.13,54579.0,24.9095,24.9758,24.9013,24.9676,54579.0
2019-01-11 15:10:00,30.12,30.17,30.11,30.13,94802.0,24.9593,25.0007,24.951,24.9676,94802.0
2019-01-11 15:20:00,30.12,30.12,30.05,30.05,58179.0,24.9593,24.9593,24.9013,24.9013,58179.0
2019-01-11 15:30:00,30.06,30.12,30.05,30.11,92548.0,24.9095,24.9593,24.9013,24.951,92548.0
2019-01-11 15:40:00,30.11,30.14,30.1,30.14,115614.0,24.951,24.9758,24.9427,24.9758,115614.0
2019-01-11 15:50:00,30.14,30.15,30.04,30.04,602342.0,24.9758,24.9841,24.893,24.893,602342.0
2019-01-14 09:30:00,29.76,29.81,29.66,29.78,132456.0,24.6609,24.7024,24.5781,24.6775,132456.0
2019-01-14 09:40:00,29.79,29.87,29.75,29.78,75468.0,24.6858,24.7521,24.6527,24.6775,75468.0
2019-01-14 09:50:00,29.79,29.87,29.78,29.81,109960.0,24.6858,24.7521,24.6775,24.7024,109960.0
2019-01-14 10:00:00,29.81,29.88,29.78,29.85,96823.0,24.7024,24.7604,24.6775,24.7355,96823.0
2019-01-14 10:10:00,29.86,29.88,29.8,29.84,73466.0,24.7438,24.7604,24.6941,24.7272,73466.0
2019-01-14 10:20:00,29.85,29.85,29.81,29.83,51330.0,24.7355,24.7355,24.7024,24.719,51330.0
2019-01-14 10:30:00,29.83,29.9,29.82,29.87,63593.0,24.719,24.777,24.7107,24.7521,63593.0
2019-01-14 10:40:00,29.87,29.89,29.8,29.82,39071.0,24.7521,24.7687,24.6941,24.7107,39071.0
2019-01-14 10:50:00,29.83,29.88,29.81,29.84,54993.0,24.719,24.7604,24.7024,24.7272,54993.0
2019-01-14 11:00:00,29.84,29.84,29.77,29.78,71513.0,24.7272,24.7272,24.6692,24.6775,71513.0
2019-01-14 11:10:00,29.78,29.79,29.72,29.74,55847.0,24.6775,24.6858,24.6278,24.6444,55847.0
2019-01-14 11:20:00,29.73,29.82,29.73,29.8,67165.0,24.6361,24.7107,24.6361,24.6941,67165.0
2019-01-14 11:30:00,29.8,29.88,29.79,29.87,66448.0,24.6941,24.7604,24.6858,24.7521,66448.0
2019-01-14 11:40:00,29.87,29.91,29.86,29.91,45758.0,24.7521,24.7852,24.7438,24.7852,45758.0
2019-01-14 11:50:00,29.9,29.91,29.84,29.86,45744.0,24.777,24.7852,24.7272,24.7438,45744.0
2019-01-14 12:00:00,29.85,29.86,29.83,29.85,31135.0,24.7355,24.7438,24.719,24.7355,31135.0
2019-01-14 12:10:00,29.84,29.95,29.84,29.94,57397.0,24.7272,24.8184,24.7272,24.8101,57397.0
2019-01-14 12:20:00,29.93,29.94,29.92,29.93,50362.0,24.8018,24.8101,24.7935,24.8018,50362.0
2019-01-14 12:30:00,29.94,29.94,29.9,29.9,45724.0,24.8101,24.8101,24.777,24.777,45724.0
2019-01-14 12:40:00,29.9,29.93,29.9,29.91,39497.0,24.777,24.8018,24.777,24.7852,39497.0
2019-01-14 12:50:00,29.91,29.93,29.9,29.91,31591.0,24.7852,24.8018,24.777,24.7852,31591.0
2019-01-14 13:00:00,29.9,29.91,29.87,29.9,72054.0,24.777,24.7852,24.7521,24.777,72054.0
2019-01-14 13:10:00,29.89,29.92,29.88,29.9,68550.0,24.7687,24.7935,24.7604,24.777,68550.0
2019-01-14 13:20:00,29.9,29.92,29.89,29.92,37820.0,24.777,24.7935,24.7687,24.7935,37820.0
2019-01-14 13:30:00,29.92,29.95,29.91,29.95,49067.0,24.7935,24.8184,24.7852,24.8184,49067.0
2019-01-14 13:40:00,29.95,29.95,29.91,29.91,35064.0,24.8184,24.8184,24.7852,24.7852,35064.0
2019-01-14 13:50:00,29.91,29.92,29.9,29.91,38571.0,24.7852,24.7935,24.777,24.7852,38571.0
2019-01-14 14:00:00,29.91,29.92,29.88,29.88,83778.0,24.7852,24.7935,24.7604,24.7604,83778.0
2019-01-14 14:10:00,29.88,29.9,29.86,29.88,43434.0,24.7604,24.777,24.7438,24.7604,43434.0
2019-01-14 14:20:00,29.89,29.91,29.87,29.89,43477.0,24.7687,24.7852,24.7521,24.7687,43477.0
2019-01-14 14:30:00,29.9,29.92,29.89,29.89,46958.0,24.777,24.7935,24.7687,24.7687,46958.0
2019-01-14 14:40:00,29.9,29.93,29.89,29.92,49584.0,24.777,24.8018,24.7687,24.7935,49584.0
2019-01-14 14:50:00,29.93,29.93,29.9,29.91,80299.0,24.8018,24.8018,24.777,24.7852,80299.0
2019-01-14 15:00:00,29.92,29.94,29.91,29.92,53492.0,24.7935,24.8101,24.7852,24.7935,53492.0
2019-01-14 15:10:00,29.93,29.93,29.89,29.91,63213.0,24.8018,24.8018,24.7687,24.7852,63213.0
2019-01-14 15:20:00,29.9,29.94,29.9,29.9,95684.0,24.777,24.8101,24.777,24.777,95684.0
2019-01-14 15:30:00,29.9,29.93,29.9,29.91,76554.0,24.777,24.8018,24.777,24.7852,76554.0
2019-01-14 15:40:00,29.91,29.91,29.81,29.82,162852.0,24.7852,24.7852,24.7024,24.7107,162852.0
2019-01-14 15:50:00,29.82,29.88,29.81,29.83,419769.0,24.7107,24.7604,24.7024,24.719,419769.0
2019-01-15 09:30:00,29.84,30.12,29.83,30.06,159466.0,24.7272,24.9593,24.719,24.9095,159466.0
2019-01-15 09:40:00,30.05,30.09,29.99,29.99,55607.0,24.9013,24.9344,24.8515,24.8515,55607.0
2019-01-15 09:50:00,29.98,30.03,29.92,29.95,54317.0,24.8433,24.8847,24.7935,24.8184,54317.0
2019-01-15 10:00:00,29.95,30.12,29.94,30.07,88202.0,24.8184,24.9593,24.8101,24.9178,88202.0
2019-01-15 10:10:00,30.07,30.08,29.87,29.92,95166.0,24.9178,24.9261,24.7521,24.7935,95166.0
2019-01-15 10:20:00,29.92,29.95,29.89,29.94,40245.0,24.7935,24.8184,24.7687,24.8101,40245.0
2019-01-15 10:30:00,29.95,29.97,29.91,29.94,45344.0,24.8184,24.835,24.7852,24.8101,45344.0
2019-01-15 10:40:00,29.94,30.0,29.93,29.95,65255.0,24.8101,24.8598,24.8018,24.8184,65255.0
2019-01-15 10:50:00,29.95,30.01,29.92,29.96,54917.0,24.8184,24.8681,24.7935,24.8267,54917.0
2019-01-15 11:00:00,29.97,30.0,29.94,29.97,48876.0,24.835,24.8598,24.8101,24.835,48876.0
2019-01-15 11:10:00,29.96,29.99,29.93,29.98,41781.0,24.8267,24.8515,24.8018,24.8433,41781.0
2019-01-15 11:20:00,29.98,30.01,29.93,30.0,57569.0,24.8433,24.8681,24.8018,24.8598,57569.0
2019-01-15 11:30:00,30.0,30.01,29.96,30.01,40073.0,24.8598,24.8681,24.8267,24.8681,40073.0
2019-01-15 11:40:00,30.01,30.06,30.0,30.06,62280.0,24.8681,24.9095,24.8598,24.9095,62280.0
2019-01-15 11:50:00,30.06,30.11,30.03,30.1,38601.0,24.9095,24.951,24.8847,24.9427,38601.0
2019-01-15 12:00:00,30.11,30.19,30.09,30.12,36194.0,24.951,25.0173,24.9344,24.9593,36194.0
2019-01-15 12:10:00,30.13,30.22,30.12,30.21,57207.0,24.9676,25.0421,24.9593,25.0338,57207.0
2019-01-15 12:20:00,30.21,30.25,30.2,30.2,44101.0,25.0338,25.067,25.0256,25.0256,44101.0
2019-01-15 12:30:00,30.21,30.21,30.14,30.18,46346.0,25.0338,25.0338,24.9758,25.009,46346.0
2019-01-15 12:40:00,30.18,30.19,30.15,30.17,31920.0,25.009,25.0173,24.9841,25.0007,31920.0
2019-01-15 12:50:00,30.17,30.17,30.09,30.12,56185.0,25.0007,25.0007,24.9344,24.9593,56185.0
2019-01-15 13:00:00,30.12,30.13,30.1,30.13,24350.0,24.9593,24.9676,24.9427,24.9676,24350.0
2019-01-15 13:10:00,30.13,30.13,30.07,30.11,29096.0,24.9676,24.9676,24.9178,24.951,29096.0
2019-01-15 13:20:00,30.1,30.14,30.1,30.12,31358.0,24.9427,24.9758,24.9427,24.9593,31358.0
2019-01-15 13:30:00,30.12,30.19,30.12,30.16,40581.0,24.9593,25.0173,24.9593,24.9924,40581.0
2019-01-15 13:40:00,30.15,30.17,30.14,30.16,32058.0,24.9841,25.0007,24.9758,24.9924,32058.0
2019-01-15 13:50:00,30.16,30.17,30.12,30.13,38782.0,24.9924,25.0007,24.9593,24.9676,38782.0
2019-01-15 14:00:00,30.12,30.16,30.1,30.15,51162.0,24.9593,24.9924,24.9427,24.9841,51162.0
2019-01-15 14:10:00,30.15,30.16,30.1,30.15,46619.0,24.9841,24.9924,24.9427,24.9841,46619.0
2019-01-15 14:20:00,30.14,30.14,30.05,30.05,64746.0,24.9758,24.9758,24.9013,24.9013,64746.0
2019-01-15 14:30:00,30.04,30.08,30.01,30.04,56237.0,24.893,24.9261,24.8681,24.893,56237.0
2019-01-15 14:40:00,30.04,30.12,30.04,30.08,55126.0,24.893,24.9593,24.893,24.9261,55126.0
2019-01-15 14:50:00,30.09,30.14,30.08,30.14,48372.0,24.9344,24.9758,24.9261,24.9758,48372.0
2019-01-15 15:00:00,30.13,30.15,30.09,30.14,60724.0,24.9676,24.9841,24.9344,24.9758,60724.0
2019-01-15 15:10:00,30.14,30.15,30.1,30.11,60126.0,24.9758,24.9841,24.9427,24.951,60126.0
2019-01-15 15:20:00,30.12,30.17,30.11,30.16,73887.0,24.9593,25.0007,24.951,24.9924,73887.0
2019-01-15 15:30:00,30.16,30.18,30.12,30.15,108820.0,24.9924,25.009,24.9593,24.9841,108820.0
2019-01-15 15:40:00,30.14,30.16,30.11,30.13,230660.0,24.9758,24.9924,24.951,24.9676,230660.0
2019-01-15 15:50:00,30.13,30.14,30.08,30.1,331275.0,24.9676,24.9758,24.9261,24.9427,331275.0
2019-01-16 09:30:00,30.1,30.23,30.07,30.22,101933.0,24.9427,25.0504,24.9178,25.0421,101933.0
2019-01-16 09:40:00,30.22,30.37,30.2,30.28,102649.0,25.0421,25.1664,25.0256,25.0919,102649.0
2019-01-16 09:50:00,30.28,30.32,30.22,30.23,59455.0,25.0919,25.125,25.0421,25.0504,59455.0
2019-01-16 10:00:00,30.24,30.28,30.22,30.25,47028.0,25.0587,25.0919,25.0421,25.067,47028.0
2019-01-16 10:10:00,30.26,30.29,30.24,30.28,67887.0,25.0753,25.1001,25.0587,25.0919,67887.0
2019-01-16 10:20:00,30.28,30.3,30.21,30.22,32870.0,25.0919,25.1084,25.0338,25.0421,32870.0
2019-01-16 10:30:00,30.23,30.23,30.16,30.16,28130.0,25.0504,25.0504,24.9924,24.9924,28130.0
2019-01-16 10:40:00,30.17,30.21,30.12,30.21,35740.0,25.0007,25.0338,24.9593,25.0338,35740.0
2019-01-16 10:50:00,30.22,30.24,30.2,30.22,34904.0,25.0421,25.0587,25.0256,25.0421,34904.0
2019-01-16 11:00:00,30.22,30.23,30.15,30.2,41546.0,25.0421,25.0504,24.9841,25.0256,41546.0
2019-01-16 11:10:00,30.2,30.32,30.19,30.31,42445.0,25.0256,25.125,25.0173,25.1167,42445.0
2019-01-16 11:20:00,30.3,30.32,30.28,30.32,37407.0,25.1084,25.125,25.0919,25.125,37407.0
2019-01-16 11:30:00,30.32,30.35,30.28,30.31,53742.0,25.125,25.1499,25.0919,25.1167,53742.0
2019-01-16 11:40:00,30.3,30.33,30.25,30.25,38525.0,25.1084,25.1333,25.067,25.067,38525.0
2019-01-16 11:50:00,30.24,30.26,30.2,30.23,26655.0,25.0587,25.0753,25.0256,25.0504,26655.0
2019-01-16 12:00:00,30.24,30.26,30.22,30.25,37983.0,25.0587,25.0753,25.0421,25.067,37983.0
2019-01-16 12:10:00,30.25,30.3,30.23,30.3,29418.0,25.067,25.1084,25.0504,25.1084,29418.0
2019-01-16 12:20:00,30.3,30.31,30.26,30.29,46355.0,25.1084,25.1167,25.0753,25.1001,46355.0
2019-01-16 12:30:00,30.29,30.3,30.25,30.29,40690.0,25.1001,25.1084,25.067,25.1001,40690.0
2019-01-16 12:40:00,30.29,30.34,30.29,30.32,30425.0,25.1001,25.1416,25.1001,25.125,30425.0
2019-01-16 12:50:00,30.32,30.34,30.29,30.3,34207.0,25.125,25.1416,25.1001,25.1084,34207.0
2019-01-16 13:00:00,30.29,30.3,30.27,30.3,34055.0,25.1001,25.1084,25.0836,25.1084,34055.0
2019-01-16 13:10:00,30.3,30.31,30.27,30.3,34389.0,25.1084,25.1167,25.0836,25.1084,34389.0
2019-01-16 13:20:00,30.3,30.31,30.28,30.3,29421.0,25.1084,25.1167,25.0919,25.1084,29421.0
2019-01-16 13:30:00,30.3,30.31,30.28,30.3,32520.0,25.1084,25.1167,25.0919,25.1084,32520.0
2019-01-16 13:40:00,30.3,30.31,30.26,30.3,44900.0,25.1084,25.1167,25.0753,25.1084,44900.0
2019-01-16 13:50:00,30.29,30.31,30.28,30.29,28643.0,25.1001,25.1167,25.0919,25.1001,28643.0
2019-01-16 14:00:00,30.29,30.31,30.28,30.29,36250.0,25.1001,25.1167,25.0919,25.1001,36250.0
2019-01-16 14:10:00,30.29,30.31,30.28,30.3,35618.0,25.1001,25.1167,25.0919,25.1084,35618.0
2019-01-16 14:20:00,30.3,30.32,30.27,30.28,67497.0,25.1084,25.125,25.0836,25.0919,67497.0
2019-01-16 14:30:00,30.29,30.31,30.28,30.3,52084.0,25.1001,25.1167,25.0919,25.1084,52084.0
2019-01-16 14:40:00,30.31,30.31,30.27,30.27,27674.0,25.1167,25.1167,25.0836,25.0836,27674.0
2019-01-16 14:50:00,30.28,30.28,30.17,30.18,101410.0,25.0919,25.0919,25.0007,25.009,101410.0
2019-01-16 15:00:00,30.18,30.22,30.17,30.17,92543.0,25.009,25.0421,25.0007,25.0007,92543.0
2019-01-16 15:10:00,30.17,30.18,30.16,30.18,39483.0,25.0007,25.009,24.9924,25.009,39483.0
2019-01-16 15:20:00,30.18,30.21,30.17,30.19,90603.0,25.009,25.0338,25.0007,25.0173,90603.0
2019-01-16 15:30:00,30.19,30.19,30.12,30.15,94613.0,25.0173,25.0173,24.9593,24.9841,94613.0
2019-01-16 15:40:00,30.16,30.16,30.09,30.1,144890.0,24.9924,24.9924,24.9344,24.9427,144890.0
2019-01-16 15:50:00,30.1,30.11,30.05,30.07,443952.0,24.9427,24.951,24.9013,24.9178,443952.0
2019-01-17 09:30:00,29.91,30.06,29.81,29.95,141383.0,24.7852,24.9095,24.7024,24.8184,141383.0
2019-01-17 09:40:00,29.95,30.0,29.91,29.97,140016.0,24.8184,24.8598,24.7852,24.835,140016.0
2019-01-17 09:50:00,29.96,30.04,29.96,29.99,55679.0,24.8267,24.893,24.8267,24.8515,55679.0
2019-01-17 10:00:00,29.99,29.99,29.92,29.95,47930.0,24.8515,24.8515,24.7935,24.8184,47930.0
2019-01-17 10:10:00,29.95,30.01,29.92,29.92,68431.0,24.8184,24.8681,24.7935,24.7935,68431.0
2019-01-17 10:20:00,29.92,30.01,29.9,29.99,226799.0,24.7935,24.8681,24.777,24.8515,226799.0
2019-01-17 10:30:00,29.99,29.99,29.9,29.92,79328.0,24.8515,24.8515,24.777,24.7935,79328.0
2019-01-17 10:40:00,29.91,29.95,29.9,29.91,49137.0,24.7852,24.8184,24.777,24.7852,49137.0
2019-01-17 10:50:00,29.9,29.95,29.9,29.94,52100.0,24.777,24.8184,24.777,24.8101,52100.0
2019-01-17 11:00:00,29.95,30.01,29.94,30.0,77837.0,24.8184,24.8681,24.8101,24.8598,77837.0
2019-01-17 11:10:00,30.0,30.02,29.98,29.98,35448.0,24.8598,24.8764,24.8433,24.8433,35448.0
2019-01-17 11:20:00,29.99,30.01,29.97,30.0,66100.0,24.8515,24.8681,24.835,24.8598,66100.0
2019-01-17 11:30:00,29.99,30.0,29.97,30.0,38399.0,24.8515,24.8598,24.835,24.8598,38399.0
2019-01-17 11:40:00,30.0,30.03,29.97,29.99,62768.0,24.8598,24.8847,24.835,24.8515,62768.0
2019-01-17 11:50:00,30.0,30.01,29.98,29.98,29566.0,24.8598,24.8681,24.8433,24.8433,29566.0
2019-01-17 12:00:00,29.98,30.03,29.97,29.99,41951.0,24.8433,24.8847,24.835,24.8515,41951.0
2019-01-17 12:10:00,30.0,30.03,29.99,30.02,39484.0,24.8598,24.8847,24.8515,24.8764,39484.0
2019-01-17 12:20:00,30.01,30.05,30.0,30.04,34623.0,24.8681,24.9013,24.8598,24.893,34623.0
2019-01-17 12:30:00,30.05,30.06,30.04,30.04,23874.0,24.9013,24.9095,24.893,24.893,23874.0
2019-01-17 12:40:00,30.05,30.05,29.99,30.02,39432.0,24.9013,24.9013,24.8515,24.8764,39432.0
2019-01-17 12:50:00,30.01,30.02,29.99,30.01,41284.0,24.8681,24.8764,24.8515,24.8681,41284.0
2019-01-17 13:00:00,30.02,30.1,30.01,30.1,40246.0,24.8764,24.9427,24.8681,24.9427,40246.0
2019-01-17 13:10:00,30.1,30.11,30.08,30.11,33807.0,24.9427,24.951,24.9261,24.951,33807.0
2019-01-17 13:20:00,30.1,30.13,30.1,30.11,40787.0,24.9427,24.9676,24.9427,24.951,40787.0
2019-01-17 13:30:00,30.11,30.12,30.08,30.09,48244.0,24.951,24.9593,24.9261,24.9344,48244.0
2019-01-17 13:40:00,30.09,30.09,30.04,30.07,33511.0,24.9344,24.9344,24.893,24.9178,33511.0
2019-01-17 13:50:00,30.07,30.11,30.05,30.11,52637.0,24.9178,24.951,24.9013,24.951,52637.0
2019-01-17 14:00:00,30.11,30.12,30.1,30.11,50220.0,24.951,24.9593,24.9427,24.951,50220.0
2019-01-17 14:10:00,30.11,30.13,30.09,30.1,40474.0,24.951,24.9676,24.9344,24.9427,40474.0
2019-01-17 14:20:00,30.1,30.1,30.06,30.08,49969.0,24.9427,24.9427,24.9095,24.9261,49969.0
2019-01-17 14:30:00,30.09,30.17,30.08,30.17,66977.0,24.9344,25.0007,24.9261,25.0007,66977.0
2019-01-17 14:40:00,30.17,30.43,30.16,30.41,137993.0,25.0007,25.2161,24.9924,25.1996,137993.0
2019-01-17 14:50:00,30.41,30.44,30.2,30.26,126757.0,25.1996,25.2244,25.0256,25.0753,126757.0
2019-01-17 15:00:00,30.26,30.27,30.16,30.23,97526.0,25.0753,25.0836,24.9924,25.0504,97526.0
2019-01-17 15:10:00,30.24,30.25,30.2,30.25,60790.0,25.0587,25.067,25.0256,25.067,60790.0
2019-01-17 15:20:00,30.25,30.33,30.24,30.32,97233.0,25.067,25.1333,25.0587,25.125,97233.0
2019-01-17 15:30:00,30.33,30.37,30.31,30.33,93917.0,25.1333,25.1664,25.1167,25.1333,93917.0
2019-01-17 15:40:00,30.34,30.35,30.25,30.25,160106.0,25.1416,25.1499,25.067,25.067,160106.0
2019-01-17 15:50:00,30.26,30.29,30.22,30.28,419497.0,25.0753,25.1001,25.0421,25.0919,419497.0
2019-01-18 09:30:00,30.33,30.43,30.27,30.36,586461.0,25.1333,25.2161,25.0836,25.1581,586461.0
2019-01-18 09:40:00,30.36,30.43,30.28,30.36,86986.0,25.1581,25.2161,25.0919,25.1581,86986.0
2019-01-18 09:50:00,30.36,30.4,30.31,30.39,89022.0,25.1581,25.1913,25.1167,25.183,89022.0
2019-01-18 10:00:00,30.38,30.42,30.31,30.4,131156.0,25.1747,25.2079,25.1167,25.1913,131156.0
2019-01-18 10:10:00,30.4,30.5,30.38,30.48,146560.0,25.1913,25.2742,25.1747,25.2576,146560.0
2019-01-18 10:20:00,30.47,30.53,30.45,30.53,156946.0,25.2493,25.299,25.2327,25.299,156946.0
2019-01-18 10:30:00,30.53,30.56,30.45,30.46,113177.0,25.299,25.3239,25.2327,25.241,113177.0
2019-01-18 10:40:00,30.46,30.56,30.45,30.52,79927.0,25.241,25.3239,25.2327,25.2907,79927.0
2019-01-18 10:50:00,30.53,30.57,30.5,30.56,116959.0,25.299,25.3322,25.2742,25.3239,116959.0
2019-01-18 11:00:00,30.55,30.63,30.53,30.62,80578.0,25.3156,25.3819,25.299,25.3736,80578.0
2019-01-18 11:10:00,30.62,30.63,30.56,30.57,65103.0,25.3736,25.3819,25.3239,25.3322,65103.0
2019-01-18 11:20:00,30.57,30.67,30.56,30.67,67599.0,25.3322,25.415,25.3239,25.415,67599.0
2019-01-18 11:30:00,30.67,30.68,30.6,30.63,48042.0,25.415,25.4233,25.357,25.3819,48042.0
2019-01-18 11:40:00,30.63,30.65,30.61,30.62,61824.0,25.3819,25.3985,25.3653,25.3736,61824.0
2019-01-18 11:50:00,30.62,30.64,30.59,30.64,75194.0,25.3736,25.3902,25.3487,25.3902,75194.0
2019-01-18 12:00:00,30.65,30.67,30.59,30.61,97228.0,25.3985,25.415,25.3487,25.3653,97228.0
2019-01-18 12:10:00,30.61,30.75,30.6,30.7,101879.0,25.3653,25.4813,25.357,25.4399,101879.0
2019-01-18 12:20:00,30.7,30.71,30.66,30.67,74434.0,25.4399,25.4482,25.4067,25.415,74434.0
2019-01-18 12:30:00,30.68,30.75,30.66,30.73,93149.0,25.4233,25.4813,25.4067,25.4647,93149.0
2019-01-18 12:40:00,30.73,30.77,30.64,30.65,89200.0,25.4647,25.4979,25.3902,25.3985,89200.0
2019-01-18 12:50:00,30.65,30.69,30.62,30.67,59707.0,25.3985,25.4316,25.3736,25.415,59707.0
2019-01-18 13:00:00,30.68,30.72,30.67,30.68,44984.0,25.4233,25.4565,25.415,25.4233,44984.0
2019-01-18 13:10:00,30.68,30.68,30.63,30.66,43863.0,25.4233,25.4233,25.3819,25.4067,43863.0
2019-01-18 13:20:00,30.67,30.69,30.63,30.64,42696.0,25.415,25.4316,25.3819,25.3902,42696.0
2019-01-18 13:30:00,30.65,30.67,30.6,30.61,43684.0,25.3985,25.415,25.357,25.3653,43684.0
2019-01-18 13:40:00,30.62,30.68,30.61,30.65,60652.0,25.3736,25.4233,25.3653,25.3985,60652.0
2019-01-18 13:50:00,30.66,30.72,30.65,30.71,59954.0,25.4067,25.4565,25.3985,25.4482,59954.0
2019-01-18 14:00:00,30.71,30.73,30.67,30.68,59969.0,25.4482,25.4647,25.415,25.4233,59969.0
2019-01-18 14:10:00,30.69,30.7,30.65,30.65,43957.0,25.4316,25.4399,25.3985,25.3985,43957.0
2019-01-18 14:20:00,30.65,30.7,30.63,30.66,43396.0,25.3985,25.4399,25.3819,25.4067,43396.0
2019-01-18 14:30:00,30.66,30.66,30.62,30.65,45524.0,25.4067,25.4067,25.3736,25.3985,45524.0
2019-01-18 14:40:00,30.65,30.66,30.58,30.64,65481.0,25.3985,25.4067,25.3404,25.3902,65481.0
2019-01-18 14:50:00,30.64,30.64,30.58,30.62,61115.0,25.3902,25.3902,25.3404,25.3736,61115.0
2019-01-18 15:00:00,30.62,30.62,30.55,30.6,79732.0,25.3736,25.3736,25.3156,25.357,79732.0
2019-01-18 15:10:00,30.59,30.67,30.58,30.66,97076.0,25.3487,25.415,25.3404,25.4067,97076.0
2019-01-18 15:20:00,30.66,30.67,30.6,30.62,78716.0,25.4067,25.415,25.357,25.3736,78716.0
2019-01-18 15:30:00,30.63,30.64,30.58,30.63,148221.0,25.3819,25.3902,25.3404,25.3819,148221.0
2019-01-18 15:40:00,30.63,30.66,30.6,30.61,136882.0,25.3819,25.4067,25.357,25.3653,136882.0
2019-01-18 15:50:00,30.6,30.64,30.57,30.63,386968.0,25.357,25.3902,25.3322,25.3819,386968.0
2019-01-22 09:30:00,30.35,30.46,30.07,30.08,432896.0,25.1499,25.241,24.9178,24.9261,432896.0
2019-01-22 09:40:00,30.09,30.1,29.99,30.06,144726.0,24.9344,24.9427,24.8515,24.9095,144726.0
2019-01-22 09:50:00,30.05,30.06,29.95,30.0,118269.0,24.9013,24.9095,24.8184,24.8598,118269.0
2019-01-22 10:00:00,30.0,30.07,29.98,30.05,130342.0,24.8598,24.9178,24.8433,24.9013,130342.0
2019-01-22 10:10:00,30.05,30.06,30.01,30.04,83873.0,24.9013,24.9095,24.8681,24.893,83873.0
2019-01-22 10:20:00,30.04,30.12,30.03,30.12,146371.0,24.893,24.9593,24.8847,24.9593,146371.0
2019-01-22 10:30:00,30.12,30.24,30.12,30.21,76704.0,24.9593,25.0587,24.9593,25.0338,76704.0
2019-01-22 10:40:00,30.2,30.21,30.14,30.16,53475.0,25.0256,25.0338,24.9758,24.9924,53475.0
2019-01-22 10:50:00,30.16,30.19,30.09,30.1,56993.0,24.9924,25.0173,24.9344,24.9427,56993.0
2019-01-22 11:00:00,30.09,30.09,30.0,30.01,75584.0,24.9344,24.9344,24.8598,24.8681,75584.0
2019-01-22 11:10:00,30.0,30.12,29.99,30.1,79417.0,24.8598,24.9593,24.8515,24.9427,79417.0
2019-01-22 11:20:00,30.1,30.13,30.02,30.05,60695.0,24.9427,24.9676,24.8764,24.9013,60695.0
2019-01-22 11:30:00,30.05,30.06,30.01,30.03,62450.0,24.9013,24.9095,24.8681,24.8847,62450.0
2019-01-22 11:40:00,30.04,30.04,29.86,29.88,140431.0,24.893,24.893,24.7438,24.7604,140431.0
2019-01-22 11:50:00,29.87,29.88,29.77,29.79,133365.0,24.7521,24.7604,24.6692,24.6858,133365.0
2019-01-22 12:00:00,29.79,29.8,29.68,29.76,375065.0,24.6858,24.6941,24.5947,24.6609,375065.0
2019-01-22 12:10:00,29.76,29.9,29.76,29.86,67050.0,24.6609,24.777,24.6609,24.7438,67050.0
2019-01-22 12:20:00,29.86,29.89,29.82,29.83,77710.0,24.7438,24.7687,24.7107,24.719,77710.0
2019-01-22 12:30:00,29.82,29.83,29.79,29.8,101132.0,24.7107,24.719,24.6858,24.6941,101132.0
2019-01-22 12:40:00,29.8,29.81,29.78,29.8,59556.0,24.6941,24.7024,24.6775,24.6941,59556.0
2019-01-22 12:50:00,29.81,29.81,29.78,29.79,51355.0,24.7024,24.7024,24.6775,24.6858,51355.0
2019-01-22 13:00:00,29.78,29.78,29.68,29.69,98724.0,24.6775,24.6775,24.5947,24.6029,98724.0
2019-01-22 13:10:00,29.69,29.7,29.6,29.6,96051.0,24.6029,24.6112,24.5284,24.5284,96051.0
2019-01-22 13:20:00,29.6,29.66,29.55,29.61,265666.0,24.5284,24.5781,24.4869,24.5366,265666.0
2019-01-22 13:30:00,29.61,29.63,29.58,29.61,142667.0,24.5366,24.5532,24.5118,24.5366,142667.0
2019-01-22 13:40:00,29.61,29.65,29.57,29.64,132467.0,24.5366,24.5698,24.5035,24.5615,132467.0
2019-01-22 13:50:00,29.65,29.66,29.59,29.61,115607.0,24.5698,24.5781,24.5201,24.5366,115607.0
2019-01-22 14:00:00,29.6,29.62,29.56,29.56,105128.0,24.5284,24.5449,24.4952,24.4952,105128.0
2019-01-22 14:10:00,29.57,29.67,29.55,29.65,121081.0,24.5035,24.5864,24.4869,24.5698,121081.0
2019-01-22 14:20:00,29.66,29.68,29.58,29.63,76012.0,24.5781,24.5947,24.5118,24.5532,76012.0
2019-01-22 14:30:00,29.63,29.63,29.55,29.57,81844.0,24.5532,24.5532,24.4869,24.5035,81844.0
2019-01-22 14:40:00,29.57,29.6,29.52,29.54,88853.0,24.5035,24.5284,24.4621,24.4786,88853.0
2019-01-22 14:50:00,29.54,29.58,29.51,29.58,123734.0,24.4786,24.5118,24.4538,24.5118,123734.0
2019-01-22 15:00:00,29.57,29.59,29.47,29.47,112051.0,24.5035,24.5201,24.4206,24.4206,112051.0
2019-01-22 15:10:00,29.48,29.54,29.47,29.54,122985.0,24.4289,24.4786,24.4206,24.4786,122985.0
2019-01-22 15:20:00,29.54,29.58,29.53,29.55,169090.0,24.4786,24.5118,24.4704,24.4869,169090.0
2019-01-22 15:30:00,29.55,29.56,29.45,29.53,339262.0,24.4869,24.4952,24.4041,24.4704,339262.0
2019-01-22 15:40:00,29.53,29.58,29.46,29.49,461230.0,24.4704,24.5118,24.4123,24.4372,461230.0
2019-01-22 15:50:00,29.49,29.51,29.35,29.42,1763799.0,24.4372,24.4538,24.3212,24.3792,1763799.0
2019-01-23 09:30:00,29.46,29.46,29.33,29.4,375216.0,24.4123,24.4123,24.3046,24.3626,375216.0
2019-01-23 09:40:00,29.4,29.64,29.39,29.64,339122.0,24.3626,24.5615,24.3543,24.5615,339122.0
2019-01-23 09:50:00,29.64,29.64,29.55,29.57,253731.0,24.5615,24.5615,24.4869,24.5035,253731.0
2019-01-23 10:00:00,29.58,29.71,29.55,29.65,176801.0,24.5118,24.6195,24.4869,24.5698,176801.0
2019-01-23 10:10:00,29.65,29.67,29.53,29.54,205769.0,24.5698,24.5864,24.4704,24.4786,205769.0
2019-01-23 10:20:00,29.54,29.58,29.47,29.5,189612.0,24.4786,24.5118,24.4206,24.4455,189612.0
2019-01-23 10:30:00,29.5,29.5,29.41,29.42,267860.0,24.4455,24.4455,24.3709,24.3792,267860.0
2019-01-23 10:40:00,29.42,29.45,29.34,29.35,138380.0,24.3792,24.4041,24.3129,24.3212,138380.0
2019-01-23 10:50:00,29.35,29.45,29.33,29.34,248077.0,24.3212,24.4041,24.3046,24.3129,248077.0
2019-01-23 11:00:00,29.34,29.46,29.24,29.36,276309.0,24.3129,24.4123,24.23,24.3295,276309.0
2019-01-23 11:10:00,29.36,29.38,29.32,29.35,177025.0,24.3295,24.3461,24.2963,24.3212,177025.0
2019-01-23 11:20:00,29.35,29.36,29.29,29.34,99544.0,24.3212,24.3295,24.2715,24.3129,99544.0
2019-01-23 11:30:00,29.35,29.37,29.28,29.29,110359.0,24.3212,24.3378,24.2632,24.2715,110359.0
2019-01-23 11:40:00,29.29,29.3,29.14,29.14,247408.0,24.2715,24.2798,24.1472,24.1472,247408.0
2019-01-23 11:50:00,29.15,29.15,28.97,28.99,336775.0,24.1555,24.1555,24.0063,24.0229,336775.0
2019-01-23 12:00:00,28.99,29.02,28.93,29.0,305722.0,24.0229,24.0477,23.9732,24.0312,305722.0
2019-01-23 12:10:00,29.01,29.01,28.95,28.99,94201.0,24.0395,24.0395,23.9897,24.0229,94201.0
2019-01-23 12:20:00,28.99,29.04,28.97,28.99,151246.0,24.0229,24.0643,24.0063,24.0229,151246.0
2019-01-23 12:30:00,28.99,29.15,28.98,29.04,421252.0,24.0229,24.1555,24.0146,24.0643,421252.0
2019-01-23 12:40:00,29.04,29.12,29.0,29.1,236289.0,24.0643,24.1306,24.0312,24.114,236289.0
2019-01-23 12:50:00,29.1,29.2,29.07,29.18,257194.0,24.114,24.1969,24.0892,24.1803,257194.0
2019-01-23 13:00:00,29.19,29.23,29.08,29.13,159870.0,24.1886,24.2218,24.0975,24.1389,159870.0
2019-01-23 13:10:00,29.13,29.18,29.11,29.17,123157.0,24.1389,24.1803,24.1223,24.172,123157.0
2019-01-23 13:20:00,29.17,29.17,29.12,29.13,88535.0,24.172,24.172,24.1306,24.1389,88535.0
2019-01-23 13:30:00,29.13,29.19,29.12,29.19,104649.0,24.1389,24.1886,24.1306,24.1886,104649.0
2019-01-23 13:40:00,29.19,29.19,29.15,29.17,121000.0,24.1886,24.1886,24.1555,24.172,121000.0
2019-01-23 13:50:00,29.16,29.19,29.1,29.15,184034.0,24.1637,24.1886,24.114,24.1555,184034.0
2019-01-23 14:00:00,29.16,29.21,29.15,29.18,154882.0,24.1637,24.2052,24.1555,24.1803,154882.0
2019-01-23 14:10:00,29.18,29.19,29.1,29.11,143920.0,24.1803,24.1886,24.114,24.1223,143920.0
2019-01-23 14:20:00,29.12,29.16,29.12,29.14,139807.0,24.1306,24.1637,24.1306,24.1472,139807.0
2019-01-23 14:30:00,29.14,29.15,29.1,29.14,174711.0,24.1472,24.1555,24.114,24.1472,174711.0
2019-01-23 14:40:00,29.14,29.15,29.11,29.14,121121.0,24.1472,24.1555,24.1223,24.1472,121121.0
2019-01-23 14:50:00,29.15,29.24,29.14,29.21,133876.0,24.1555,24.23,24.1472,24.2052,133876.0
2019-01-23 15:00:00,29.22,29.23,29.18,29.19,211168.0,24.2135,24.2218,24.1803,24.1886,211168.0
2019-01-23 15:10:00,29.18,29.29,29.18,29.27,215812.0,24.1803,24.2715,24.1803,24.2549,215812.0
2019-01-23 15:20:00,29.27,29.4,29.25,29.4,161086.0,24.2549,24.3626,24.2383,24.3626,161086.0
2019-01-23 15:30:00,29.4,29.4,29.33,29.35,203702.0,24.3626,24.3626,24.3046,24.3212,203702.0
2019-01-23 15:40:00,29.35,29.37,29.32,29.35,376938.0,24.3212,24.3378,24.2963,24.3212,376938.0
2019-01-23 15:50:00,29.35,29.38,29.3,29.3,1089494.0,24.3212,24.3461,24.2798,24.2798,1089494.0
2019-01-24 09:30:00,29.43,29.67,29.42,29.63,160597.0,24.3875,24.5864,24.3792,24.5532,160597.0
2019-01-24 09:40:00,29.63,29.71,29.54,29.69,139428.0,24.5532,24.6195,24.4786,24.6029,139428.0
2019-01-24 09:50:00,29.69,29.76,29.68,29.7,129729.0,24.6029,24.6609,24.5947,24.6112,129729.0
2019-01-24 10:00:00,29.69,29.72,29.67,29.71,100931.0,24.6029,24.6278,24.5864,24.6195,100931.0
2019-01-24 10:10:00,29.71,29.88,29.68,29.79,347279.0,24.6195,24.7604,24.5947,24.6858,347279.0
2019-01-24 10:20:00,29.79,29.88,29.77,29.87,86567.0,24.6858,24.7604,24.6692,24.7521,86567.0
2019-01-24 10:30:00,29.88,29.9,29.8,29.89,147501.0,24.7604,24.777,24.6941,24.7687,147501.0
2019-01-24 10:40:00,29.89,29.96,29.88,29.88,109293.0,24.7687,24.8267,24.7604,24.7604,109293.0
2019-01-24 10:50:00,29.87,29.93,29.86,29.91,73370.0,24.7521,24.8018,24.7438,24.7852,73370.0
2019-01-24 11:00:00,29.9,29.92,29.88,29.91,106300.0,24.777,24.7935,24.7604,24.7852,106300.0
2019-01-24 11:10:00,29.91,29.93,29.81,29.87,99889.0,24.7852,24.8018,24.7024,24.7521,99889.0
2019-01-24 11:20:00,29.87,29.92,29.83,29.9,110410.0,24.7521,24.7935,24.719,24.777,110410.0
2019-01-24 11:30:00,29.91,30.0,29.87,29.99,90075.0,24.7852,24.8598,24.7521,24.8515,90075.0
2019-01-24 11:40:00,30.0,30.06,29.98,30.05,66013.0,24.8598,24.9095,24.8433,24.9013,66013.0
2019-01-24 11:50:00,30.04,30.06,30.0,30.05,63032.0,24.893,24.9095,24.8598,24.9013,63032.0
2019-01-24 12:00:00,30.05,30.06,29.98,30.01,157471.0,24.9013,24.9095,24.8433,24.8681,157471.0
2019-01-24 12:10:00,30.01,30.02,29.96,30.0,145639.0,24.8681,24.8764,24.8267,24.8598,145639.0
2019-01-24 12:20:00,30.01,30.01,29.95,29.99,89409.0,24.8681,24.8681,24.8184,24.8515,89409.0
2019-01-24 12:30:00,30.0,30.01,29.87,29.95,219749.0,24.8598,24.8681,24.7521,24.8184,219749.0
2019-01-24 12:40:00,29.95,29.96,29.9,29.92,98002.0,24.8184,24.8267,24.777,24.7935,98002.0
2019-01-24 12:50:00,29.92,29.92,29.86,29.9,50167.0,24.7935,24.7935,24.7438,24.777,50167.0
2019-01-24 13:00:00,29.9,29.9,29.84,29.86,67776.0,24.777,24.777,24.7272,24.7438,67776.0
2019-01-24 13:10:00,29.87,29.87,29.79,29.8,74608.0,24.7521,24.7521,24.6858,24.6941,74608.0
2019-01-24 13:20:00,29.8,29.87,29.8,29.86,103363.0,24.6941,24.7521,24.6941,24.7438,103363.0
2019-01-24 13:30:00,29.86,29.92,29.85,29.91,59588.0,24.7438,24.7935,24.7355,24.7852,59588.0
2019-01-24 13:40:00,29.91,29.92,29.87,29.89,46941.0,24.7852,24.7935,24.7521,24.7687,46941.0
2019-01-24 13:50:00,29.89,29.95,29.88,29.93,71617.0,24.7687,24.8184,24.7604,24.8018,71617.0
2019-01-24 14:00:00,29.93,29.97,29.89,29.94,71670.0,24.8018,24.835,24.7687,24.8101,71670.0
2019-01-24 14:10:00,29.94,29.95,29.88,29.9,118645.0,24.8101,24.8184,24.7604,24.777,118645.0
2019-01-24 14:20:00,29.9,29.92,29.86,29.92,63302.0,24.777,24.7935,24.7438,24.7935,63302.0
2019-01-24 14:30:00,29.92,29.92,29.88,29.9,98056.0,24.7935,24.7935,24.7604,24.777,98056.0
2019-01-24 14:40:00,29.9,29.9,29.85,29.85,65414.0,24.777,24.777,24.7355,24.7355,65414.0
2019-01-24 14:50:00,29.86,29.89,29.85,29.88,117576.0,24.7438,24.7687,24.7355,24.7604,117576.0
2019-01-24 15:00:00,29.88,29.9,29.85,29.9,88413.0,24.7604,24.777,24.7355,24.777,88413.0
2019-01-24 15:10:00,29.9,29.94,29.88,29.89,112115.0,24.777,24.8101,24.7604,24.7687,112115.0
2019-01-24 15:20:00,29.89,29.9,29.86,29.87,109216.0,24.7687,24.777,24.7438,24.7521,109216.0
2019-01-24 15:30:00,29.88,29.91,29.85,29.86,230792.0,24.7604,24.7852,24.7355,24.7438,230792.0
2019-01-24 15:40:00,29.87,29.91,29.86,29.89,183170.0,24.7521,24.7852,24.7438,24.7687,183170.0
2019-01-24 15:50:00,29.89,29.92,29.84,29.87,607290.0,24.7687,24.7935,24.7272,24.7521,607290.0
2019-01-25 09:30:00,30.31,30.47,30.14,30.46,262296.0,25.1167,25.2493,24.9758,25.241,262296.0
2019-01-25 09:40:00,30.46,30.6,30.42,30.59,116964.0,25.241,25.357,25.2079,25.3487,116964.0
2019-01-25 09:50:00,30.58,30.69,30.58,30.66,147355.0,25.3404,25.4316,25.3404,25.4067,147355.0
2019-01-25 10:00:00,30.67,30.77,30.65,30.76,199553.0,25.415,25.4979,25.3985,25.4896,199553.0
2019-01-25 10:10:00,30.76,30.79,30.68,30.69,285510.0,25.4896,25.5145,25.4233,25.4316,285510.0
2019-01-25 10:20:00,30.69,30.73,30.62,30.66,141928.0,25.4316,25.4647,25.3736,25.4067,141928.0
2019-01-25 10:30:00,30.66,30.7,30.59,30.61,137831.0,25.4067,25.4399,25.3487,25.3653,137831.0
2019-01-25 10:40:00,30.61,30.69,30.55,30.68,112847.0,25.3653,25.4316,25.3156,25.4233,112847.0
2019-01-25 10:50:00,30.68,30.68,30.62,30.65,84811.0,25.4233,25.4233,25.3736,25.3985,84811.0
2019-01-25 11:00:00,30.64,30.66,30.59,30.59,85990.0,25.3902,25.4067,25.3487,25.3487,85990.0
2019-01-25 11:10:00,30.6,30.6,30.48,30.5,99804.0,25.357,25.357,25.2576,25.2742,99804.0
2019-01-25 11:20:00,30.5,30.5,30.4,30.46,85503.0,25.2742,25.2742,25.1913,25.241,85503.0
2019-01-25 11:30:00,30.46,30.58,30.45,30.56,114256.0,25.241,25.3404,25.2327,25.3239,114256.0
2019-01-25 11:40:00,30.56,30.61,30.55,30.59,75115.0,25.3239,25.3653,25.3156,25.3487,75115.0
2019-01-25 11:50:00,30.59,30.68,30.58,30.66,155974.0,25.3487,25.4233,25.3404,25.4067,155974.0
2019-01-25 12:00:00,30.66,30.67,30.58,30.61,85066.0,25.4067,25.415,25.3404,25.3653,85066.0
2019-01-25 12:10:00,30.6,30.64,30.59,30.64,89704.0,25.357,25.3902,25.3487,25.3902,89704.0
2019-01-25 12:20:00,30.64,30.72,30.61,30.7,95383.0,25.3902,25.4565,25.3653,25.4399,95383.0
2019-01-25 12:30:00,30.7,30.7,30.65,30.69,99439.0,25.4399,25.4399,25.3985,25.4316,99439.0
2019-01-25 12:40:00,30.69,30.7,30.54,30.59,104876.0,25.4316,25.4399,25.3073,25.3487,104876.0
2019-01-25 12:50:00,30.59,30.61,30.5,30.61,99990.0,25.3487,25.3653,25.2742,25.3653,99990.0
2019-01-25 13:00:00,30.61,30.65,30.53,30.54,107910.0,25.3653,25.3985,25.299,25.3073,107910.0
2019-01-25 13:10:00,30.53,30.55,30.49,30.53,71063.0,25.299,25.3156,25.2659,25.299,71063.0
2019-01-25 13:20:00,30.53,30.57,30.52,30.55,82534.0,25.299,25.3322,25.2907,25.3156,82534.0
2019-01-25 13:30:00,30.56,30.6,30.51,30.52,323320.0,25.3239,25.357,25.2824,25.2907,323320.0
2019-01-25 13:40:00,30.52,30.58,30.51,30.57,104556.0,25.2907,25.3404,25.2824,25.3322,104556.0
2019-01-25 13:50:00,30.58,30.58,30.52,30.53,59541.0,25.3404,25.3404,25.2907,25.299,59541.0
2019-01-25 14:00:00,30.54,30.54,30.5,30.53,105112.0,25.3073,25.3073,25.2742,25.299,105112.0
2019-01-25 14:10:00,30.52,30.56,30.44,30.51,465759.0,25.2907,25.3239,25.2244,25.2824,465759.0
2019-01-25 14:20:00,30.51,30.51,30.42,30.43,142645.0,25.2824,25.2824,25.2079,25.2161,142645.0
2019-01-25 14:30:00,30.43,30.51,30.38,30.49,153845.0,25.2161,25.2824,25.1747,25.2659,153845.0
2019-01-25 14:40:00,30.5,30.51,30.4,30.42,175646.0,25.2742,25.2824,25.1913,25.2079,175646.0
2019-01-25 14:50:00,30.42,30.45,30.38,30.43,163077.0,25.2079,25.2327,25.1747,25.2161,163077.0
2019-01-25 15:00:00,30.43,30.44,30.39,30.4,109121.0,25.2161,25.2244,25.183,25.1913,109121.0
2019-01-25 15:10:00,30.4,30.43,30.39,30.42,121842.0,25.1913,25.2161,25.183,25.2079,121842.0
2019-01-25 15:20:00,30.41,30.42,30.38,30.39,135919.0,25.1996,25.2079,25.1747,25.183,135919.0
2019-01-25 15:30:00,30.39,30.4,30.33,30.37,193517.0,25.183,25.1913,25.1333,25.1664,193517.0
2019-01-25 15:40:00,30.36,30.37,30.29,30.32,447101.0,25.1581,25.1664,25.1001,25.125,447101.0
2019-01-25 15:50:00,30.31,30.35,30.28,30.35,711494.0,25.1167,25.1499,25.0919,25.1499,711494.0
2019-01-28 09:30:00,29.95,30.04,29.81,30.01,295350.0,24.8184,24.893,24.7024,24.8681,295350.0
2019-01-28 09:40:00,30.01,30.11,29.99,30.08,132001.0,24.8681,24.951,24.8515,24.9261,132001.0
2019-01-28 09:50:00,30.08,30.15,30.01,30.15,238039.0,24.9261,24.9841,24.8681,24.9841,238039.0
2019-01-28 10:00:00,30.14,30.27,30.09,30.27,234060.0,24.9758,25.0836,24.9344,25.0836,234060.0
2019-01-28 10:10:00,30.26,30.27,30.19,30.27,168892.0,25.0753,25.0836,25.0173,25.0836,168892.0
2019-01-28 10:20:00,30.27,30.44,30.25,30.36,641000.0,25.0836,25.2244,25.067,25.1581,641000.0
2019-01-28 10:30:00,30.36,30.45,30.32,30.34,225599.0,25.1581,25.2327,25.125,25.1416,225599.0
2019-01-28 10:40:00,30.34,30.4,30.27,30.3,114536.0,25.1416,25.1913,25.0836,25.1084,114536.0
2019-01-28 10:50:00,30.29,30.35,30.24,30.28,170761.0,25.1001,25.1499,25.0587,25.0919,170761.0
2019-01-28 11:00:00,30.28,30.28,30.15,30.22,107629.0,25.0919,25.0919,24.9841,25.0421,107629.0
2019-01-28 11:10:00,30.21,30.26,30.2,30.23,115143.0,25.0338,25.0753,25.0256,25.0504,115143.0
2019-01-28 11:20:00,30.23,30.31,30.22,30.29,155963.0,25.0504,25.1167,25.0421,25.1001,155963.0
2019-01-28 11:30:00,30.29,30.32,30.21,30.25,152950.0,25.1001,25.125,25.0338,25.067,152950.0
2019-01-28 11:40:00,30.24,30.26,30.18,30.22,98491.0,25.0587,25.0753,25.009,25.0421,98491.0
2019-01-28 11:50:00,30.22,30.22,30.15,30.2,105306.0,25.0421,25.0421,24.9841,25.0256,105306.0
2019-01-28 12:00:00,30.2,30.22,30.09,30.18,140277.0,25.0256,25.0421,24.9344,25.009,140277.0
2019-01-28 12:10:00,30.18,30.27,30.17,30.26,77766.0,25.009,25.0836,25.0007,25.0753,77766.0
2019-01-28 12:20:00,30.25,30.32,30.24,30.29,107719.0,25.067,25.125,25.0587,25.1001,107719.0
2019-01-28 12:30:00,30.29,30.3,30.23,30.27,191459.0,25.1001,25.1084,25.0504,25.0836,191459.0
2019-01-28 12:40:00,30.27,30.31,30.21,30.27,202685.0,25.0836,25.1167,25.0338,25.0836,202685.0
2019-01-28 12:50:00,30.28,30.28,30.16,30.17,109935.0,25.0919,25.0919,24.9924,25.0007,109935.0
2019-01-28 13:00:00,30.17,30.23,30.15,30.21,114489.0,25.0007,25.0504,24.9841,25.0338,114489.0
2019-01-28 13:10:00,30.22,30.27,30.22,30.25,66323.0,25.0421,25.0836,25.0421,25.067,66323.0
2019-01-28 13:20:00,30.24,30.31,30.24,30.25,96514.0,25.0587,25.1167,25.0587,25.067,96514.0
2019-01-28 13:30:00,30.25,30.32,30.25,30.29,73208.0,25.067,25.125,25.067,25.1001,73208.0
2019-01-28 13:40:00,30.28,30.34,30.27,30.32,73023.0,25.0919,25.1416,25.0836,25.125,73023.0
2019-01-28 13:50:00,30.32,30.34,30.27,30.28,100007.0,25.125,25.1416,25.0836,25.0919,100007.0
2019-01-28 14:00:00,30.29,30.32,30.28,30.28,147739.0,25.1001,25.125,25.0919,25.0919,147739.0
2019-01-28 14:10:00,30.28,30.31,30.27,30.28,121172.0,25.0919,25.1167,25.0836,25.0919,121172.0
2019-01-28 14:20:00,30.27,30.31,30.23,30.25,129016.0,25.0836,25.1167,25.0504,25.067,129016.0
2019-01-28 14:30:00,30.25,30.26,30.2,30.23,112892.0,25.067,25.0753,25.0256,25.0504,112892.0
2019-01-28 14:40:00,30.23,30.3,30.21,30.3,75698.0,25.0504,25.1084,25.0338,25.1084,75698.0
2019-01-28 14:50:00,30.29,30.38,30.29,30.38,233459.0,25.1001,25.1747,25.1001,25.1747,233459.0
2019-01-28 15:00:00,30.38,30.47,30.37,30.43,210988.0,25.1747,25.2493,25.1664,25.2161,210988.0
2019-01-28 15:10:00,30.43,30.52,30.42,30.46,170082.0,25.2161,25.2907,25.2079,25.241,170082.0
2019-01-28 15:20:00,30.46,30.52,30.46,30.46,191573.0,25.241,25.2907,25.241,25.241,191573.0
2019-01-28 15:30:00,30.46,30.47,30.38,30.38,221964.0,25.241,25.2493,25.1747,25.1747,221964.0
2019-01-28 15:40:00,30.38,30.42,30.37,30.38,229676.0,25.1747,25.2079,25.1664,25.1747,229676.0
2019-01-28 15:50:00,30.39,30.43,30.33,30.36,888562.0,25.183,25.2161,25.1333,25.1581,888562.0
2019-01-29 09:30:00,32.1,33.19,32.0,32.94,1278412.0,26.6,27.5033,26.5171,27.2961,1278412.0
2019-01-29 09:40:00,32.94,33.25,32.8,33.08,745145.0,27.2961,27.553,27.1801,27.4121,745145.0
2019-01-29 09:50:00,33.08,33.61,33.03,33.48,745301.0,27.4121,27.8513,27.3707,27.7436,745301.0
2019-01-29 10:00:00,33.48,33.49,33.16,33.19,553596.0,27.7436,27.7519,27.4784,27.5033,553596.0
2019-01-29 10:10:00,33.2,33.2,32.87,32.93,462142.0,27.5115,27.5115,27.2381,27.2878,462142.0
2019-01-29 10:20:00,32.95,33.1,32.87,33.09,266007.0,27.3044,27.4287,27.2381,27.4204,266007.0
2019-01-29 10:30:00,33.09,33.25,33.04,33.19,271781.0,27.4204,27.553,27.379,27.5033,271781.0
2019-01-29 10:40:00,33.2,33.44,33.19,33.4,500659.0,27.5115,27.7104,27.5033,27.6773,500659.0
2019-01-29 10:50:00,33.41,33.55,33.3,33.5,351441.0,27.6856,27.8016,27.5944,27.7601,351441.0
2019-01-29 11:00:00,33.5,33.79,33.33,33.72,673768.0,27.7601,28.0004,27.6193,27.9424,673768.0
2019-01-29 11:10:00,33.72,33.97,33.69,33.84,557064.0,27.9424,28.1496,27.9176,28.0419,557064.0
2019-01-29 11:20:00,33.83,33.85,33.52,33.56,716235.0,28.0336,28.0502,27.7767,27.8099,716235.0
2019-01-29 11:30:00,33.57,33.57,33.27,33.29,473087.0,27.8181,27.8181,27.5695,27.5861,473087.0
2019-01-29 11:40:00,33.29,33.46,33.19,33.38,319209.0,27.5861,27.727,27.5033,27.6607,319209.0
2019-01-29 11:50:00,33.37,33.5,33.29,33.45,218759.0,27.6524,27.7601,27.5861,27.7187,218759.0
2019-01-29 12:00:00,33.45,33.51,33.34,33.51,187415.0,27.7187,27.7684,27.6276,27.7684,187415.0
2019-01-29 12:10:00,33.52,33.63,33.47,33.55,221844.0,27.7767,27.8679,27.7353,27.8016,221844.0
2019-01-29 12:20:00,33.55,33.67,33.51,33.55,228859.0,27.8016,27.901,27.7684,27.8016,228859.0
2019-01-29 12:30:00,33.55,33.6,33.47,33.52,155535.0,27.8016,27.843,27.7353,27.7767,155535.0
2019-01-29 12:40:00,33.51,33.54,33.44,33.51,136182.0,27.7684,27.7933,27.7104,27.7684,136182.0
2019-01-29 12:50:00,33.51,33.57,33.49,33.56,140460.0,27.7684,27.8181,27.7519,27.8099,140460.0
2019-01-29 13:00:00,33.56,33.57,33.47,33.49,109445.0,27.8099,27.8181,27.7353,27.7519,109445.0
2019-01-29 13:10:00,33.49,33.52,33.42,33.47,105216.0,27.7519,27.7767,27.6938,27.7353,105216.0
2019-01-29 13:20:00,33.47,33.55,33.41,33.47,163289.0,27.7353,27.8016,27.6856,27.7353,163289.0
2019-01-29 13:30:00,33.46,33.5,33.4,33.49,125140.0,27.727,27.7601,27.6773,27.7519,125140.0
2019-01-29 13:40:00,33.49,33.57,33.47,33.52,179849.0,27.7519,27.8181,27.7353,27.7767,179849.0
2019-01-29 13:50:00,33.53,33.55,33.32,33.39,131621.0,27.785,27.8016,27.611,27.669,131621.0
2019-01-29 14:00:00,33.4,33.45,33.31,33.43,139547.0,27.6773,27.7187,27.6027,27.7021,139547.0
2019-01-29 14:10:00,33.43,33.55,33.38,33.53,235066.0,27.7021,27.8016,27.6607,27.785,235066.0
2019-01-29 14:20:00,33.52,33.57,33.43,33.57,202275.0,27.7767,27.8181,27.7021,27.8181,202275.0
2019-01-29 14:30:00,33.56,33.64,33.49,33.59,264219.0,27.8099,27.8762,27.7519,27.8347,264219.0
2019-01-29 14:40:00,33.59,33.63,33.54,33.62,192075.0,27.8347,27.8679,27.7933,27.8596,192075.0
2019-01-29 14:50:00,33.62,33.66,33.45,33.52,364934.0,27.8596,27.8927,27.7187,27.7767,364934.0
2019-01-29 15:00:00,33.52,33.63,33.5,33.63,334309.0,27.7767,27.8679,27.7601,27.8679,334309.0
2019-01-29 15:10:00,33.63,33.67,33.57,33.65,286713.0,27.8679,27.901,27.8181,27.8844,286713.0
2019-01-29 15:20:00,33.65,33.85,33.64,33.83,439656.0,27.8844,28.0502,27.8762,28.0336,439656.0
2019-01-29 15:30:00,33.82,33.84,33.65,33.66,380463.0,28.0253,28.0419,27.8844,27.8927,380463.0
2019-01-29 15:40:00,33.66,33.91,33.66,33.9,725728.0,27.8927,28.0999,27.8927,28.0916,725728.0
2019-01-29 15:50:00,33.9,33.91,33.62,33.73,1270215.0,28.0916,28.0999,27.8596,27.9507,1270215.0
2019-01-30 09:30:00,33.83,33.87,33.38,33.49,388609.0,28.0336,28.0667,27.6607,27.7519,388609.0
2019-01-30 09:40:00,33.49,33.5,33.21,33.24,402549.0,27.7519,27.7601,27.5198,27.5447,402549.0
2019-01-30 09:50:00,33.25,33.36,33.21,33.36,191395.0,27.553,27.6441,27.5198,27.6441,191395.0
2019-01-30 10:00:00,33.37,33.43,33.29,33.37,245298.0,27.6524,27.7021,27.5861,27.6524,245298.0
2019-01-30 10:10:00,33.37,33.41,33.16,33.23,212601.0,27.6524,27.6856,27.4784,27.5364,212601.0
2019-01-30 10:20:00,33.22,33.33,33.17,33.33,172763.0,27.5281,27.6193,27.4867,27.6193,172763.0
2019-01-30 10:30:00,33.33,33.47,33.32,33.36,147661.0,27.6193,27.7353,27.611,27.6441,147661.0
2019-01-30 10:40:00,33.36,33.41,33.31,33.35,111568.0,27.6441,27.6856,27.6027,27.6358,111568.0
2019-01-30 10:50:00,33.36,33.41,33.29,33.41,157036.0,27.6441,27.6856,27.5861,27.6856,157036.0
2019-01-30 11:00:00,33.41,33.48,33.36,33.39,164207.0,27.6856,27.7436,27.6441,27.669,164207.0
2019-01-30 11:10:00,33.39,33.41,33.32,33.36,124158.0,27.669,27.6856,27.611,27.6441,124158.0
2019-01-30 11:20:00,33.37,33.41,33.26,33.27,234895.0,27.6524,27.6856,27.5613,27.5695,234895.0
2019-01-30 11:30:00,33.27,33.39,33.27,33.39,153604.0,27.5695,27.669,27.5695,27.669,153604.0
2019-01-30 11:40:00,33.4,33.49,33.4,33.47,189092.0,27.6773,27.7519,27.6773,27.7353,189092.0
2019-01-30 11:50:00,33.47,33.51,33.45,33.49,109121.0,27.7353,27.7684,27.7187,27.7519,109121.0
2019-01-30 12:00:00,33.49,33.51,33.45,33.46,97595.0,27.7519,27.7684,27.7187,27.727,97595.0
2019-01-30 12:10:00,33.47,33.52,33.44,33.45,156269.0,27.7353,27.7767,27.7104,27.7187,156269.0
2019-01-30 12:20:00,33.46,33.49,33.36,33.36,87156.0,27.727,27.7519,27.6441,27.6441,87156.0
2019-01-30 12:30:00,33.36,33.43,33.36,33.39,86715.0,27.6441,27.7021,27.6441,27.669,86715.0
2019-01-30 12:40:00,33.4,33.42,33.34,33.39,87604.0,27.6773,27.6938,27.6276,27.669,87604.0
2019-01-30 12:50:00,33.4,33.41,33.33,33.36,88587.0,27.6773,27.6856,27.6193,27.6441,88587.0
2019-01-30 13:00:00,33.35,33.43,33.32,33.41,63733.0,27.6358,27.7021,27.611,27.6856,63733.0
2019-01-30 13:10:00,33.42,33.46,33.4,33.44,63328.0,27.6938,27.727,27.6773,27.7104,63328.0
2019-01-30 13:20:00,33.44,33.44,33.4,33.43,71309.0,27.7104,27.7104,27.6773,27.7021,71309.0
2019-01-30 13:30:00,33.42,33.43,33.38,33.41,61866.0,27.6938,27.7021,27.6607,27.6856,61866.0
2019-01-30 13:40:00,33.41,33.41,33.35,33.37,98618.0,27.6856,27.6856,27.6358,27.6524,98618.0
2019-01-30 13:50:00,33.38,33.43,33.36,33.4,91321.0,27.6607,27.7021,27.6441,27.6773,91321.0
2019-01-30 14:00:00,33.39,33.64,33.37,33.61,330387.0,27.669,27.8762,27.6524,27.8513,330387.0
2019-01-30 14:10:00,33.61,33.69,33.57,33.59,192223.0,27.8513,27.9176,27.8181,27.8347,192223.0
2019-01-30 14:20:00,33.59,33.66,33.57,33.61,152772.0,27.8347,27.8927,27.8181,27.8513,152772.0
2019-01-30 14:30:00,33.61,33.66,33.54,33.64,188803.0,27.8513,27.8927,27.7933,27.8762,188803.0
2019-01-30 14:40:00,33.63,33.74,33.59,33.72,147402.0,27.8679,27.959,27.8347,27.9424,147402.0
2019-01-30 14:50:00,33.72,33.78,33.67,33.72,160147.0,27.9424,27.9922,27.901,27.9424,160147.0
2019-01-30 15:00:00,33.73,33.73,33.56,33.57,194392.0,27.9507,27.9507,27.8099,27.8181,194392.0
2019-01-30 15:10:00,33.56,33.6,33.49,33.54,163841.0,27.8099,27.843,27.7519,27.7933,163841.0
2019-01-30 15:20:00,33.55,33.61,33.51,33.57,225842.0,27.8016,27.8513,27.7684,27.8181,225842.0
2019-01-30 15:30:00,33.57,33.6,33.49,33.5,292395.0,27.8181,27.843,27.7519,27.7601,292395.0
2019-01-30 15:40:00,33.5,33.53,33.46,33.51,387606.0,27.7601,27.785,27.727,27.7684,387606.0
2019-01-30 15:50:00,33.51,33.57,33.44,33.54,900802.0,27.7684,27.8181,27.7104,27.7933,900802.0
2019-01-31 09:30:00,33.44,33.47,33.17,33.29,230213.0,27.7104,27.7353,27.4867,27.5861,230213.0
2019-01-31 09:40:00,33.3,33.3,33.16,33.25,100826.0,27.5944,27.5944,27.4784,27.553,100826.0
2019-01-31 09:50:00,33.25,33.26,33.11,33.12,129248.0,27.553,27.5613,27.437,27.4452,129248.0
2019-01-31 10:00:00,33.12,33.16,33.1,33.11,137184.0,27.4452,27.4784,27.4287,27.437,137184.0
2019-01-31 10:10:00,33.11,33.16,33.06,33.15,149225.0,27.437,27.4784,27.3955,27.4701,149225.0
2019-01-31 10:20:00,33.15,33.17,33.1,33.12,136856.0,27.4701,27.4867,27.4287,27.4452,136856.0
2019-01-31 10:30:00,33.12,33.18,33.1,33.16,165397.0,27.4452,27.495,27.4287,27.4784,165397.0
2019-01-31 10:40:00,33.17,33.19,33.0,33.01,232187.0,27.4867,27.5033,27.3458,27.3541,232187.0
2019-01-31 10:50:00,33.0,33.01,32.91,32.95,216372.0,27.3458,27.3541,27.2712,27.3044,216372.0
2019-01-31 11:00:00,32.95,33.02,32.92,33.0,407305.0,27.3044,27.3624,27.2795,27.3458,407305.0
2019-01-31 11:10:00,33.0,33.17,32.99,33.16,137469.0,27.3458,27.4867,27.3375,27.4784,137469.0
2019-01-31 11:20:00,33.17,33.31,33.16,33.3,158568.0,27.4867,27.6027,27.4784,27.5944,158568.0
2019-01-31 11:30:00,33.3,33.36,33.25,33.36,98462.0,27.5944,27.6441,27.553,27.6441,98462.0
2019-01-31 11:40:00,33.35,33.41,33.32,33.35,257099.0,27.6358,27.6856,27.611,27.6358,257099.0
2019-01-31 11:50:00,33.35,33.43,33.32,33.41,110436.0,27.6358,27.7021,27.611,27.6856,110436.0
2019-01-31 12:00:00,33.42,33.43,33.35,33.41,123277.0,27.6938,27.7021,27.6358,27.6856,123277.0
2019-01-31 12:10:00,33.4,33.42,33.35,33.36,94953.0,27.6773,27.6938,27.6358,27.6441,94953.0
2019-01-31 12:20:00,33.36,33.41,33.34,33.35,119913.0,27.6441,27.6856,27.6276,27.6358,119913.0
2019-01-31 12:30:00,33.36,33.37,33.32,33.32,85033.0,27.6441,27.6524,27.611,27.611,85033.0
2019-01-31 12:40:00,33.32,33.33,33.2,33.27,110753.0,27.611,27.6193,27.5115,27.5695,110753.0
2019-01-31 12:50:00,33.27,33.36,33.26,33.36,106909.0,27.5695,27.6441,27.5613,27.6441,106909.0
2019-01-31 13:00:00,33.36,33.43,33.35,33.4,143111.0,27.6441,27.7021,27.6358,27.6773,143111.0
2019-01-31 13:10:00,33.4,33.4,33.35,33.37,77432.0,27.6773,27.6773,27.6358,27.6524,77432.0
2019-01-31 13:20:00,33.36,33.42,33.36,33.39,149828.0,27.6441,27.6938,27.6441,27.669,149828.0
2019-01-31 13:30:00,33.39,33.39,33.28,33.31,87617.0,27.669,27.669,27.5778,27.6027,87617.0
2019-01-31 13:40:00,33.32,33.32,33.27,33.27,128033.0,27.611,27.611,27.5695,27.5695,128033.0
2019-01-31 13:50:00,33.27,33.3,33.26,33.26,110992.0,27.5695,27.5944,27.5613,27.5613,110992.0
2019-01-31 14:00:00,33.26,33.33,33.25,33.3,202978.0,27.5613,27.6193,27.553,27.5944,202978.0
2019-01-31 14:10:00,33.3,33.32,33.24,33.25,127328.0,27.5944,27.611,27.5447,27.553,127328.0
2019-01-31 14:20:00,33.25,33.32,33.24,33.24,127376.0,27.553,27.611,27.5447,27.5447,127376.0
2019-01-31 14:30:00,33.24,33.26,33.2,33.26,152328.0,27.5447,27.5613,27.5115,27.5613,152328.0
2019-01-31 14:40:00,33.26,33.27,33.23,33.25,101857.0,27.5613,27.5695,27.5364,27.553,101857.0
2019-01-31 14:50:00,33.25,33.28,33.22,33.26,158520.0,27.553,27.5778,27.5281,27.5613,158520.0
2019-01-31 15:00:00,33.25,33.25,33.18,33.2,161465.0,27.553,27.553,27.495,27.5115,161465.0
2019-01-31 15:10:00,33.2,33.21,33.12,33.13,179124.0,27.5115,27.5198,27.4452,27.4535,179124.0
2019-01-31 15:20:00,33.13,33.18,33.12,33.14,176903.0,27.4535,27.495,27.4452,27.4618,176903.0
2019-01-31 15:30:00,33.14,33.25,33.13,33.23,294836.0,27.4618,27.553,27.4535,27.5364,294836.0
2019-01-31 15:40:00,33.23,33.32,33.18,33.3,468609.0,27.5364,27.611,27.495,27.5944,468609.0
2019-01-31 15:50:00,33.3,33.43,33.25,33.27,1488842.0,27.5944,27.7021,27.553,27.5695,1488842.0
2019-02-01 09:30:00,33.4,33.45,33.06,33.26,197664.0,27.6773,27.7187,27.3955,27.5613,197664.0
2019-02-01 09:40:00,33.26,33.27,33.19,33.19,87136.0,27.5613,27.5695,27.5033,27.5033,87136.0
2019-02-01 09:50:00,33.2,33.3,33.17,33.23,96857.0,27.5115,27.5944,27.4867,27.5364,96857.0
2019-02-01 10:00:00,33.24,33.45,33.22,33.43,183394.0,27.5447,27.7187,27.5281,27.7021,183394.0
2019-02-01 10:10:00,33.43,33.48,33.35,33.36,128911.0,27.7021,27.7436,27.6358,27.6441,128911.0
2019-02-01 10:20:00,33.35,33.38,33.29,33.31,85001.0,27.6358,27.6607,27.5861,27.6027,85001.0
2019-02-01 10:30:00,33.31,33.33,33.28,33.31,83154.0,27.6027,27.6193,27.5778,27.6027,83154.0
2019-02-01 10:40:00,33.31,33.33,33.26,33.29,50760.0,27.6027,27.6193,27.5613,27.5861,50760.0
2019-02-01 10:50:00,33.28,33.3,33.21,33.21,48620.0,27.5778,27.5944,27.5198,27.5198,48620.0
2019-02-01 11:00:00,33.2,33.31,33.19,33.3,57527.0,27.5115,27.6027,27.5033,27.5944,57527.0
2019-02-01 11:10:00,33.3,33.32,33.27,33.27,47702.0,27.5944,27.611,27.5695,27.5695,47702.0
2019-02-01 11:20:00,33.27,33.33,33.27,33.27,95397.0,27.5695,27.6193,27.5695,27.5695,95397.0
2019-02-01 11:30:00,33.27,33.31,33.25,33.3,42638.0,27.5695,27.6027,27.553,27.5944,42638.0
2019-02-01 11:40:00,33.3,33.36,33.29,33.34,84401.0,27.5944,27.6441,27.5861,27.6276,84401.0
2019-02-01 11:50:00,33.35,33.38,33.33,33.33,82276.0,27.6358,27.6607,27.6193,27.6193,82276.0
2019-02-01 12:00:00,33.33,33.33,33.21,33.21,115788.0,27.6193,27.6193,27.5198,27.5198,115788.0
2019-02-01 12:10:00,33.2,33.21,33.13,33.13,54056.0,27.5115,27.5198,27.4535,27.4535,54056.0
2019-02-01 12:20:00,33.14,33.17,33.07,33.16,69593.0,27.4618,27.4867,27.4038,27.4784,69593.0
2019-02-01 12:30:00,33.16,33.19,33.13,33.15,63573.0,27.4784,27.5033,27.4535,27.4701,63573.0
2019-02-01 12:40:00,33.15,33.24,33.14,33.22,37826.0,27.4701,27.5447,27.4618,27.5281,37826.0
2019-02-01 12:50:00,33.21,33.24,33.19,33.21,43042.0,27.5198,27.5447,27.5033,27.5198,43042.0
2019-02-01 13:00:00,33.21,33.27,33.19,33.25,43166.0,27.5198,27.5695,27.5033,27.553,43166.0
2019-02-01 13:10:00,33.24,33.26,33.2,33.21,65282.0,27.5447,27.5613,27.5115,27.5198,65282.0
2019-02-01 13:20:00,33.21,33.22,33.15,33.15,85294.0,27.5198,27.5281,27.4701,27.4701,85294.0
2019-02-01 13:30:00,33.15,33.26,33.15,33.24,137589.0,27.4701,27.5613,27.4701,27.5447,137589.0
2019-02-01 13:40:00,33.23,33.24,33.12,33.13,155520.0,27.5364,27.5447,27.4452,27.4535,155520.0
2019-02-01 13:50:00,33.13,33.13,33.09,33.1,156532.0,27.4535,27.4535,27.4204,27.4287,156532.0
2019-02-01 14:00:00,33.1,33.1,32.96,33.0,136670.0,27.4287,27.4287,27.3127,27.3458,136670.0
2019-02-01 14:10:00,32.99,33.0,32.87,32.89,362038.0,27.3375,27.3458,27.2381,27.2547,362038.0
2019-02-01 14:20:00,32.89,32.92,32.88,32.92,77003.0,27.2547,27.2795,27.2464,27.2795,77003.0
2019-02-01 14:30:00,32.91,33.0,32.91,32.98,73184.0,27.2712,27.3458,27.2712,27.3292,73184.0
2019-02-01 14:40:00,32.97,32.99,32.93,32.94,74801.0,27.3209,27.3375,27.2878,27.2961,74801.0
2019-02-01 14:50:00,32.93,32.95,32.89,32.95,68495.0,27.2878,27.3044,27.2547,27.3044,68495.0
2019-02-01 15:00:00,32.94,32.97,32.91,32.93,114503.0,27.2961,27.3209,27.2712,27.2878,114503.0
2019-02-01 15:10:00,32.93,33.06,32.92,33.02,109216.0,27.2878,27.3955,27.2795,27.3624,109216.0
2019-02-01 15:20:00,33.02,33.04,32.99,33.03,56464.0,27.3624,27.379,27.3375,27.3707,56464.0
2019-02-01 15:30:00,33.04,33.08,33.01,33.06,90708.0,27.379,27.4121,27.3541,27.3955,90708.0
2019-02-01 15:40:00,33.06,33.08,33.03,33.08,200694.0,27.3955,27.4121,27.3707,27.4121,200694.0
2019-02-01 15:50:00,33.08,33.13,33.07,33.08,506427.0,27.4121,27.4535,27.4038,27.4121,506427.0
2019-02-04 09:30:00,33.07,33.17,33.01,33.08,128911.0,27.4038,27.4867,27.3541,27.4121,128911.0
2019-02-04 09:40:00,33.08,33.18,33.02,33.18,119900.0,27.4121,27.495,27.3624,27.495,119900.0
2019-02-04 09:50:00,33.18,33.2,33.12,33.15,96741.0,27.495,27.5115,27.4452,27.4701,96741.0
2019-02-04 10:00:00,33.15,33.15,33.05,33.13,118082.0,27.4701,27.4701,27.3872,27.4535,118082.0
2019-02-04 10:10:00,33.13,33.17,33.11,33.15,84673.0,27.4535,27.4867,27.437,27.4701,84673.0
2019-02-04 10:20:00,33.15,33.17,33.09,33.13,96491.0,27.4701,27.4867,27.4204,27.4535,96491.0
2019-02-04 10:30:00,33.12,33.17,33.11,33.12,56926.0,27.4452,27.4867,27.437,27.4452,56926.0
2019-02-04 10:40:00,33.13,33.16,33.11,33.15,55049.0,27.4535,27.4784,27.437,27.4701,55049.0
2019-02-04 10:50:00,33.15,33.16,33.12,33.15,35844.0,27.4701,27.4784,27.4452,27.4701,35844.0
2019-02-04 11:00:00,33.15,33.21,33.11,33.15,73840.0,27.4701,27.5198,27.437,27.4701,73840.0
2019-02-04 11:10:00,33.15,33.19,33.13,33.19,51997.0,27.4701,27.5033,27.4535,27.5033,51997.0
2019-02-04 11:20:00,33.18,33.23,33.17,33.22,67285.0,27.495,27.5364,27.4867,27.5281,67285.0
2019-02-04 11:30:00,33.22,33.28,33.2,33.28,144724.0,27.5281,27.5778,27.5115,27.5778,144724.0
2019-02-04 11:40:00,33.28,33.37,33.28,33.37,115313.0,27.5778,27.6524,27.5778,27.6524,115313.0
2019-02-04 11:50:00,33.37,33.39,33.31,33.38,61880.0,27.6524,27.669,27.6027,27.6607,61880.0
2019-02-04 12:00:00,33.38,33.41,33.36,33.4,170059.0,27.6607,27.6856,27.6441,27.6773,170059.0
2019-02-04 12:10:00,33.4,33.4,33.37,33.4,37318.0,27.6773,27.6773,27.6524,27.6773,37318.0
2019-02-04 12:20:00,33.39,33.41,33.38,33.39,45054.0,27.669,27.6856,27.6607,27.669,45054.0
2019-02-04 12:30:00,33.39,33.41,33.37,33.4,48849.0,27.669,27.6856,27.6524,27.6773,48849.0
2019-02-04 12:40:00,33.41,33.42,33.38,33.4,56130.0,27.6856,27.6938,27.6607,27.6773,56130.0
2019-02-04 12:50:00,33.4,33.43,33.39,33.43,99059.0,27.6773,27.7021,27.669,27.7021,99059.0
2019-02-04 13:00:00,33.43,33.49,33.42,33.45,110718.0,27.7021,27.7519,27.6938,27.7187,110718.0
2019-02-04 13:10:00,33.45,33.5,33.44,33.5,44017.0,27.7187,27.7601,27.7104,27.7601,44017.0
2019-02-04 13:20:00,33.5,33.54,33.46,33.46,118129.0,27.7601,27.7933,27.727,27.727,118129.0
2019-02-04 13:30:00,33.46,33.49,33.45,33.49,49965.0,27.727,27.7519,27.7187,27.7519,49965.0
2019-02-04 13:40:00,33.49,33.59,33.48,33.58,122074.0,27.7519,27.8347,27.7436,27.8264,122074.0
2019-02-04 13:50:00,33.58,33.58,33.55,33.58,84858.0,27.8264,27.8264,27.8016,27.8264,84858.0
2019-02-04 14:00:00,33.58,33.62,33.57,33.62,104680.0,27.8264,27.8596,27.8181,27.8596,104680.0
2019-02-04 14:10:00,33.62,33.67,33.6,33.66,166411.0,27.8596,27.901,27.843,27.8927,166411.0
2019-02-04 14:20:00,33.67,33.69,33.62,33.63,142340.0,27.901,27.9176,27.8596,27.8679,142340.0
2019-02-04 14:30:00,33.63,33.63,33.48,33.49,94357.0,27.8679,27.8679,27.7436,27.7519,94357.0
2019-02-04 14:40:00,33.49,33.5,33.42,33.43,62821.0,27.7519,27.7601,27.6938,27.7021,62821.0
2019-02-04 14:50:00,33.43,33.47,33.42,33.45,44053.0,27.7021,27.7353,27.6938,27.7187,44053.0
2019-02-04 15:00:00,33.45,33.46,33.4,33.45,75481.0,27.7187,27.727,27.6773,27.7187,75481.0
2019-02-04 15:10:00,33.46,33.53,33.45,33.53,119411.0,27.727,27.785,27.7187,27.785,119411.0
2019-02-04 15:20:00,33.53,33.55,33.51,33.52,152011.0,27.785,27.8016,27.7684,27.7767,152011.0
2019-02-04 15:30:00,33.52,33.53,33.49,33.49,144890.0,27.7767,27.785,27.7519,27.7519,144890.0
2019-02-04 15:40:00,33.49,33.54,33.49,33.54,309488.0,27.7519,27.7933,27.7519,27.7933,309488.0
2019-02-04 15:50:00,33.54,33.59,33.52,33.55,695519.0,27.7933,27.8347,27.7767,27.8016,695519.0
2019-02-05 09:30:00,33.55,33.58,33.44,33.56,133671.0,27.8016,27.8264,27.7104,27.8099,133671.0
2019-02-05 09:40:00,33.57,33.63,33.57,33.59,160916.0,27.8181,27.8679,27.8181,27.8347,160916.0
2019-02-05 09:50:00,33.59,33.67,33.55,33.67,86396.0,27.8347,27.901,27.8016,27.901,86396.0
2019-02-05 10:00:00,33.67,33.71,33.59,33.59,92575.0,27.901,27.9342,27.8347,27.8347,92575.0
2019-02-05 10:10:00,33.59,33.62,33.55,33.57,76315.0,27.8347,27.8596,27.8016,27.8181,76315.0
2019-02-05 10:20:00,33.58,33.58,33.51,33.51,64131.0,27.8264,27.8264,27.7684,27.7684,64131.0
2019-02-05 10:30:00,33.52,33.54,33.5,33.54,71555.0,27.7767,27.7933,27.7601,27.7933,71555.0
2019-02-05 10:40:00,33.54,33.61,33.53,33.57,94316.0,27.7933,27.8513,27.785,27.8181,94316.0
2019-02-05 10:50:00,33.58,33.65,33.55,33.64,100418.0,27.8264,27.8844,27.8016,27.8762,100418.0
2019-02-05 11:00:00,33.65,33.67,33.63,33.64,78944.0,27.8844,27.901,27.8679,27.8762,78944.0
2019-02-05 11:10:00,33.65,33.67,33.64,33.66,44698.0,27.8844,27.901,27.8762,27.8927,44698.0
2019-02-05 11:20:00,33.65,33.66,33.61,33.61,167362.0,27.8844,27.8927,27.8513,27.8513,167362.0
2019-02-05 11:30:00,33.61,33.61,33.57,33.58,81576.0,27.8513,27.8513,27.8181,27.8264,81576.0
2019-02-05 11:40:00,33.57,33.59,33.5,33.51,62487.0,27.8181,27.8347,27.7601,27.7684,62487.0
2019-02-05 11:50:00,33.52,33.58,33.51,33.56,54713.0,27.7767,27.8264,27.7684,27.8099,54713.0
2019-02-05 12:00:00,33.57,33.57,33.51,33.52,46609.0,27.8181,27.8181,27.7684,27.7767,46609.0
2019-02-05 12:10:00,33.51,33.51,33.46,33.46,40590.0,27.7684,27.7684,27.727,27.727,40590.0
2019-02-05 12:20:00,33.46,33.51,33.44,33.5,37997.0,27.727,27.7684,27.7104,27.7601,37997.0
2019-02-05 12:30:00,33.5,33.52,33.47,33.52,29978.0,27.7601,27.7767,27.7353,27.7767,29978.0
2019-02-05 12:40:00,33.52,33.55,33.5,33.52,38161.0,27.7767,27.8016,27.7601,27.7767,38161.0
2019-02-05 12:50:00,33.52,33.52,33.43,33.44,36455.0,27.7767,27.7767,27.7021,27.7104,36455.0
2019-02-05 13:00:00,33.44,33.47,33.41,33.41,71262.0,27.7104,27.7353,27.6856,27.6856,71262.0
2019-02-05 13:10:00,33.41,33.42,33.35,33.35,84226.0,27.6856,27.6938,27.6358,27.6358,84226.0
2019-02-05 13:20:00,33.35,33.45,33.35,33.44,92118.0,27.6358,27.7187,27.6358,27.7104,92118.0
2019-02-05 13:30:00,33.44,33.44,33.38,33.4,51785.0,27.7104,27.7104,27.6607,27.6773,51785.0
2019-02-05 13:40:00,33.4,33.4,33.38,33.39,52698.0,27.6773,27.6773,27.6607,27.669,52698.0
2019-02-05 13:50:00,33.4,33.4,33.36,33.39,72958.0,27.6773,27.6773,27.6441,27.669,72958.0
2019-02-05 14:00:00,33.39,33.44,33.37,33.43,89742.0,27.669,27.7104,27.6524,27.7021,89742.0
2019-02-05 14:10:00,33.42,33.48,33.4,33.48,35225.0,27.6938,27.7436,27.6773,27.7436,35225.0
2019-02-05 14:20:00,33.48,33.5,33.46,33.47,41045.0,27.7436,27.7601,27.727,27.7353,41045.0
2019-02-05 14:30:00,33.46,33.53,33.46,33.52,48461.0,27.727,27.785,27.727,27.7767,48461.0
2019-02-05 14:40:00,33.52,33.56,33.5,33.55,65137.0,27.7767,27.8099,27.7601,27.8016,65137.0
2019-02-05 14:50:00,33.56,33.58,33.54,33.58,67584.0,27.8099,27.8264,27.7933,27.8264,67584.0
2019-02-05 15:00:00,33.58,33.59,33.55,33.57,101818.0,27.8264,27.8347,27.8016,27.8181,101818.0
2019-02-05 15:10:00,33.58,33.58,33.54,33.58,76952.0,27.8264,27.8264,27.7933,27.8264,76952.0
2019-02-05 15:20:00,33.58,33.61,33.57,33.59,110003.0,27.8264,27.8513,27.8181,27.8347,110003.0
2019-02-05 15:30:00,33.59,33.6,33.55,33.55,134664.0,27.8347,27.843,27.8016,27.8016,134664.0
2019-02-05 15:40:00,33.56,33.59,33.52,33.56,187986.0,27.8099,27.8347,27.7767,27.8099,187986.0
2019-02-05 15:50:00,33.56,33.56,33.53,33.54,493046.0,27.8099,27.8099,27.785,27.7933,493046.0
2019-02-06 09:30:00,33.46,33.7,33.44,33.58,88642.0,27.727,27.9259,27.7104,27.8264,88642.0
2019-02-06 09:40:00,33.6,33.78,33.6,33.76,54595.0,27.843,27.9922,27.843,27.9756,54595.0
2019-02-06 09:50:00,33.77,33.87,33.77,33.85,82094.0,27.9839,28.0667,27.9839,28.0502,82094.0
2019-02-06 10:00:00,33.84,33.91,33.8,33.81,450505.0,28.0419,28.0999,28.0087,28.017,450505.0
2019-02-06 10:10:00,33.8,33.81,33.72,33.76,120483.0,28.0087,28.017,27.9424,27.9756,120483.0
2019-02-06 10:20:00,33.76,33.84,33.73,33.78,176268.0,27.9756,28.0419,27.9507,27.9922,176268.0
2019-02-06 10:30:00,33.78,33.81,33.75,33.78,57875.0,27.9922,28.017,27.9673,27.9922,57875.0
2019-02-06 10:40:00,33.78,33.8,33.76,33.78,49924.0,27.9922,28.0087,27.9756,27.9922,49924.0
2019-02-06 10:50:00,33.79,33.9,33.78,33.9,54513.0,28.0004,28.0916,27.9922,28.0916,54513.0
2019-02-06 11:00:00,33.89,33.96,33.86,33.92,99391.0,28.0833,28.1413,28.0585,28.1082,99391.0
2019-02-06 11:10:00,33.91,33.93,33.86,33.88,60539.0,28.0999,28.1165,28.0585,28.075,60539.0
2019-02-06 11:20:00,33.88,33.92,33.77,33.8,118785.0,28.075,28.1082,27.9839,28.0087,118785.0
2019-02-06 11:30:00,33.81,33.89,33.77,33.89,122820.0,28.017,28.0833,27.9839,28.0833,122820.0
2019-02-06 11:40:00,33.89,33.92,33.85,33.87,53067.0,28.0833,28.1082,28.0502,28.0667,53067.0
2019-02-06 11:50:00,33.86,33.89,33.85,33.86,59374.0,28.0585,28.0833,28.0502,28.0585,59374.0
2019-02-06 12:00:00,33.86,33.9,33.83,33.84,83793.0,28.0585,28.0916,28.0336,28.0419,83793.0
2019-02-06 12:10:00,33.84,33.86,33.81,33.85,42001.0,28.0419,28.0585,28.017,28.0502,42001.0
2019-02-06 12:20:00,33.85,33.87,33.82,33.82,60208.0,28.0502,28.0667,28.0253,28.0253,60208.0
2019-02-06 12:30:00,33.82,33.86,33.82,33.83,45130.0,28.0253,28.0585,28.0253,28.0336,45130.0
2019-02-06 12:40:00,33.83,33.85,33.8,33.85,144183.0,28.0336,28.0502,28.0087,28.0502,144183.0
2019-02-06 12:50:00,33.86,33.88,33.84,33.86,40320.0,28.0585,28.075,28.0419,28.0585,40320.0
2019-02-06 13:00:00,33.87,33.92,33.86,33.89,61305.0,28.0667,28.1082,28.0585,28.0833,61305.0
2019-02-06 13:10:00,33.89,33.94,33.86,33.91,63870.0,28.0833,28.1247,28.0585,28.0999,63870.0
2019-02-06 13:20:00,33.91,33.97,33.89,33.91,215546.0,28.0999,28.1496,28.0833,28.0999,215546.0
2019-02-06 13:30:00,33.91,33.93,33.88,33.91,27729.0,28.0999,28.1165,28.075,28.0999,27729.0
2019-02-06 13:40:00,33.91,33.91,33.87,33.88,56004.0,28.0999,28.0999,28.0667,28.075,56004.0
2019-02-06 13:50:00,33.88,33.88,33.85,33.87,54857.0,28.075,28.075,28.0502,28.0667,54857.0
2019-02-06 14:00:00,33.87,33.88,33.83,33.84,63613.0,28.0667,28.075,28.0336,28.0419,63613.0
2019-02-06 14:10:00,33.84,33.85,33.79,33.8,47550.0,28.0419,28.0502,28.0004,28.0087,47550.0
2019-02-06 14:20:00,33.8,33.87,33.79,33.84,80016.0,28.0087,28.0667,28.0004,28.0419,80016.0
2019-02-06 14:30:00,33.84,33.84,33.79,33.8,71817.0,28.0419,28.0419,28.0004,28.0087,71817.0
2019-02-06 14:40:00,33.8,33.83,33.79,33.81,52744.0,28.0087,28.0336,28.0004,28.017,52744.0
2019-02-06 14:50:00,33.81,33.87,33.8,33.86,133671.0,28.017,28.0667,28.0087,28.0585,133671.0
2019-02-06 15:00:00,33.85,33.87,33.83,33.85,127671.0,28.0502,28.0667,28.0336,28.0502,127671.0
2019-02-06 15:10:00,33.85,33.86,33.81,33.82,75755.0,28.0502,28.0585,28.017,28.0253,75755.0
2019-02-06 15:20:00,33.82,33.84,33.81,33.82,61874.0,28.0253,28.0419,28.017,28.0253,61874.0
2019-02-06 15:30:00,33.83,33.83,33.77,33.81,105938.0,28.0336,28.0336,27.9839,28.017,105938.0
2019-02-06 15:40:00,33.8,33.81,33.74,33.74,110318.0,28.0087,28.017,27.959,27.959,110318.0
2019-02-06 15:50:00,33.75,33.78,33.74,33.76,301114.0,27.9673,27.9922,27.959,27.9756,301114.0
2019-02-07 09:30:00,33.48,33.54,33.4,33.48,97106.0,27.7436,27.7933,27.6773,27.7436,97106.0
2019-02-07 09:40:00,33.47,33.54,33.45,33.5,63794.0,27.7353,27.7933,27.7187,27.7601,63794.0
2019-02-07 09:50:00,33.51,33.73,33.51,33.72,134030.0,27.7684,27.9507,27.7684,27.9424,134030.0
2019-02-07 10:00:00,33.72,33.73,33.58,33.71,111813.0,27.9424,27.9507,27.8264,27.9342,111813.0
2019-02-07 10:10:00,33.72,33.85,33.72,33.8,130487.0,27.9424,28.0502,27.9424,28.0087,130487.0
2019-02-07 10:20:00,33.8,33.87,33.78,33.84,52851.0,28.0087,28.0667,27.9922,28.0419,52851.0
2019-02-07 10:30:00,33.85,33.89,33.79,33.81,58511.0,28.0502,28.0833,28.0004,28.017,58511.0
2019-02-07 10:40:00,33.81,33.82,33.65,33.66,60395.0,28.017,28.0253,27.8844,27.8927,60395.0
2019-02-07 10:50:00,33.65,33.66,33.52,33.55,232733.0,27.8844,27.8927,27.7767,27.8016,232733.0
2019-02-07 11:00:00,33.55,33.56,33.5,33.52,62629.0,27.8016,27.8099,27.7601,27.7767,62629.0
2019-02-07 11:10:00,33.52,33.53,33.49,33.5,53441.0,27.7767,27.785,27.7519,27.7601,53441.0
2019-02-07 11:20:00,33.5,33.51,33.41,33.45,69370.0,27.7601,27.7684,27.6856,27.7187,69370.0
2019-02-07 11:30:00,33.45,33.45,33.29,33.43,131954.0,27.7187,27.7187,27.5861,27.7021,131954.0
2019-02-07 11:40:00,33.42,33.45,33.34,33.34,59035.0,27.6938,27.7187,27.6276,27.6276,59035.0
2019-02-07 11:50:00,33.35,33.41,33.27,33.27,91418.0,27.6358,27.6856,27.5695,27.5695,91418.0
2019-02-07 12:00:00,33.27,33.36,33.25,33.36,80705.0,27.5695,27.6441,27.553,27.6441,80705.0
2019-02-07 12:10:00,33.35,33.37,33.28,33.31,72864.0,27.6358,27.6524,27.5778,27.6027,72864.0
2019-02-07 12:20:00,33.32,33.35,33.28,33.29,45970.0,27.611,27.6358,27.5778,27.5861,45970.0
2019-02-07 12:30:00,33.29,33.36,33.27,33.34,47762.0,27.5861,27.6441,27.5695,27.6276,47762.0
2019-02-07 12:40:00,33.35,33.35,33.21,33.24,79670.0,27.6358,27.6358,27.5198,27.5447,79670.0
2019-02-07 12:50:00,33.24,33.24,33.17,33.2,83316.0,27.5447,27.5447,27.4867,27.5115,83316.0
2019-02-07 13:00:00,33.2,33.32,33.2,33.26,151292.0,27.5115,27.611,27.5115,27.5613,151292.0
2019-02-07 13:10:00,33.26,33.27,33.19,33.2,77877.0,27.5613,27.5695,27.5033,27.5115,77877.0
2019-02-07 13:20:00,33.2,33.29,33.19,33.24,62035.0,27.5115,27.5861,27.5033,27.5447,62035.0
2019-02-07 13:30:00,33.24,33.3,33.23,33.28,65187.0,27.5447,27.5944,27.5364,27.5778,65187.0
2019-02-07 13:40:00,33.29,33.29,33.24,33.27,54993.0,27.5861,27.5861,27.5447,27.5695,54993.0
2019-02-07 13:50:00,33.27,33.34,33.25,33.31,63166.0,27.5695,27.6276,27.553,27.6027,63166.0
2019-02-07 14:00:00,33.31,33.32,33.21,33.23,86814.0,27.6027,27.611,27.5198,27.5364,86814.0
2019-02-07 14:10:00,33.22,33.22,33.16,33.2,55310.0,27.5281,27.5281,27.4784,27.5115,55310.0
2019-02-07 14:20:00,33.19,33.27,33.17,33.27,57939.0,27.5033,27.5695,27.4867,27.5695,57939.0
2019-02-07 14:30:00,33.27,33.28,33.17,33.19,123605.0,27.5695,27.5778,27.4867,27.5033,123605.0
2019-02-07 14:40:00,33.19,33.19,33.11,33.12,59731.0,27.5033,27.5033,27.437,27.4452,59731.0
2019-02-07 14:50:00,33.12,33.2,33.07,33.17,119657.0,27.4452,27.5115,27.4038,27.4867,119657.0
2019-02-07 15:00:00,33.18,33.21,33.1,33.12,75131.0,27.495,27.5198,27.4287,27.4452,75131.0
2019-02-07 15:10:00,33.12,33.14,33.07,33.11,100456.0,27.4452,27.4618,27.4038,27.437,100456.0
2019-02-07 15:20:00,33.11,33.15,33.1,33.13,69930.0,27.437,27.4701,27.4287,27.4535,69930.0
2019-02-07 15:30:00,33.14,33.14,33.04,33.08,116643.0,27.4618,27.4618,27.379,27.4121,116643.0
2019-02-07 15:40:00,33.09,33.19,33.08,33.15,154954.0,27.4204,27.5033,27.4121,27.4701,154954.0
2019-02-07 15:50:00,33.15,33.22,33.14,33.22,284406.0,27.4701,27.5281,27.4618,27.5281,284406.0
2019-02-08 09:30:00,32.96,33.18,32.86,33.12,208817.0,27.3127,27.495,27.2298,27.4452,208817.0
2019-02-08 09:40:00,33.13,33.14,32.97,33.08,141764.0,27.4535,27.4618,27.3209,27.4121,141764.0
2019-02-08 09:50:00,33.08,33.17,33.07,33.17,55993.0,27.4121,27.4867,27.4038,27.4867,55993.0
2019-02-08 10:00:00,33.16,33.2,33.11,33.16,53236.0,27.4784,27.5115,27.437,27.4784,53236.0
2019-02-08 10:10:00,33.16,33.16,32.99,33.0,107183.0,27.4784,27.4784,27.3375,27.3458,107183.0
2019-02-08 10:20:00,32.99,33.07,32.97,33.07,66579.0,27.3375,27.4038,27.3209,27.4038,66579.0
2019-02-08 10:30:00,33.07,33.1,33.04,33.08,66926.0,27.4038,27.4287,27.379,27.4121,66926.0
2019-02-08 10:40:00,33.09,33.12,33.04,33.05,54641.0,27.4204,27.4452,27.379,27.3872,54641.0
2019-02-08 10:50:00,33.06,33.07,33.03,33.05,47243.0,27.3955,27.4038,27.3707,27.3872,47243.0
2019-02-08 11:00:00,33.05,33.05,32.97,33.01,59072.0,27.3872,27.3872,27.3209,27.3541,59072.0
2019-02-08 11:10:00,33.0,33.05,32.97,33.01,59439.0,27.3458,27.3872,27.3209,27.3541,59439.0
2019-02-08 11:20:00,33.01,33.04,32.98,33.0,84810.0,27.3541,27.379,27.3292,27.3458,84810.0
2019-02-08 11:30:00,33.0,33.03,32.96,32.99,50098.0,27.3458,27.3707,27.3127,27.3375,50098.0
2019-02-08 11:40:00,33.0,33.04,32.93,32.96,68751.0,27.3458,27.379,27.2878,27.3127,68751.0
2019-02-08 11:50:00,32.96,33.04,32.95,33.02,109877.0,27.3127,27.379,27.3044,27.3624,109877.0
2019-02-08 12:00:00,33.02,33.09,33.01,33.02,211355.0,27.3624,27.4204,27.3541,27.3624,211355.0
2019-02-08 12:10:00,33.02,33.05,33.0,33.02,62214.0,27.3624,27.3872,27.3458,27.3624,62214.0
2019-02-08 12:20:00,33.01,33.06,33.01,33.04,49112.0,27.3541,27.3955,27.3541,27.379,49112.0
2019-02-08 12:30:00,33.04,33.09,33.03,33.06,96464.0,27.379,27.4204,27.3707,27.3955,96464.0
2019-02-08 12:40:00,33.05,33.16,33.05,33.13,201961.0,27.3872,27.4784,27.3872,27.4535,201961.0
2019-02-08 12:50:00,33.13,33.13,33.07,33.11,63911.0,27.4535,27.4535,27.4038,27.437,63911.0
2019-02-08 13:00:00,33.11,33.12,33.08,33.1,44159.0,27.437,27.4452,27.4121,27.4287,44159.0
2019-02-08 13:10:00,33.09,33.15,33.09,33.12,49765.0,27.4204,27.4701,27.4204,27.4452,49765.0
2019-02-08 13:20:00,33.12,33.17,33.11,33.16,104549.0,27.4452,27.4867,27.437,27.4784,104549.0
2019-02-08 13:30:00,33.15,33.23,33.14,33.15,131680.0,27.4701,27.5364,27.4618,27.4701,131680.0
2019-02-08 13:40:00,33.16,33.2,33.15,33.19,38296.0,27.4784,27.5115,27.4701,27.5033,38296.0
2019-02-08 13:50:00,33.19,33.29,33.18,33.27,92634.0,27.5033,27.5861,27.495,27.5695,92634.0
2019-02-08 14:00:00,33.27,33.3,33.24,33.3,48623.0,27.5695,27.5944,27.5447,27.5944,48623.0
2019-02-08 14:10:00,33.3,33.33,33.29,33.3,60335.0,27.5944,27.6193,27.5861,27.5944,60335.0
2019-02-08 14:20:00,33.3,33.33,33.28,33.33,51425.0,27.5944,27.6193,27.5778,27.6193,51425.0
2019-02-08 14:30:00,33.32,33.36,33.31,33.34,59780.0,27.611,27.6441,27.6027,27.6276,59780.0
2019-02-08 14:40:00,33.34,33.37,33.33,33.34,68081.0,27.6276,27.6524,27.6193,27.6276,68081.0
2019-02-08 14:50:00,33.34,33.35,33.33,33.34,45658.0,27.6276,27.6358,27.6193,27.6276,45658.0
2019-02-08 15:00:00,33.34,33.35,33.3,33.3,63091.0,27.6276,27.6358,27.5944,27.5944,63091.0
2019-02-08 15:10:00,33.3,33.35,33.3,33.34,73733.0,27.5944,27.6358,27.5944,27.6276,73733.0
2019-02-08 15:20:00,33.34,33.36,33.32,33.34,71191.0,27.6276,27.6441,27.611,27.6276,71191.0
2019-02-08 15:30:00,33.34,33.34,33.31,33.33,92594.0,27.6276,27.6276,27.6027,27.6193,92594.0
2019-02-08 15:40:00,33.33,33.33,33.27,33.28,295939.0,27.6193,27.6193,27.5695,27.5778,295939.0
2019-02-08 15:50:00,33.28,33.39,33.26,33.39,402358.0,27.5778,27.669,27.5613,27.669,402358.0
2019-02-11 09:30:00,33.46,33.62,33.45,33.54,69322.0,27.727,27.8596,27.7187,27.7933,69322.0
2019-02-11 09:40:00,33.53,33.57,33.42,33.42,36417.0,27.785,27.8181,27.6938,27.6938,36417.0
2019-02-11 09:50:00,33.43,33.43,33.37,33.43,39348.0,27.7021,27.7021,27.6524,27.7021,39348.0
2019-02-11 10:00:00,33.44,33.51,33.41,33.49,56347.0,27.7104,27.7684,27.6856,27.7519,56347.0
2019-02-11 10:10:00,33.48,33.49,33.38,33.42,49742.0,27.7436,27.7519,27.6607,27.6938,49742.0
2019-02-11 10:20:00,33.43,33.43,33.3,33.3,38885.0,27.7021,27.7021,27.5944,27.5944,38885.0
2019-02-11 10:30:00,33.31,33.37,33.26,33.32,75822.0,27.6027,27.6524,27.5613,27.611,75822.0
2019-02-11 10:40:00,33.33,33.38,33.31,33.37,63841.0,27.6193,27.6607,27.6027,27.6524,63841.0
2019-02-11 10:50:00,33.36,33.41,33.34,33.37,19945.0,27.6441,27.6856,27.6276,27.6524,19945.0
2019-02-11 11:00:00,33.38,33.38,33.26,33.28,35821.0,27.6607,27.6607,27.5613,27.5778,35821.0
2019-02-11 11:10:00,33.27,33.29,33.23,33.29,52091.0,27.5695,27.5861,27.5364,27.5861,52091.0
2019-02-11 11:20:00,33.29,33.32,33.28,33.3,34841.0,27.5861,27.611,27.5778,27.5944,34841.0
2019-02-11 11:30:00,33.3,33.33,33.26,33.33,28174.0,27.5944,27.6193,27.5613,27.6193,28174.0
2019-02-11 11:40:00,33.32,33.39,33.31,33.39,29436.0,27.611,27.669,27.6027,27.669,29436.0
2019-02-11 11:50:00,33.38,33.39,33.34,33.37,25707.0,27.6607,27.669,27.6276,27.6524,25707.0
2019-02-11 12:00:00,33.38,33.49,33.36,33.47,56269.0,27.6607,27.7519,27.6441,27.7353,56269.0
2019-02-11 12:10:00,33.46,33.46,33.41,33.41,29177.0,27.727,27.727,27.6856,27.6856,29177.0
2019-02-11 12:20:00,33.41,33.46,33.4,33.44,34320.0,27.6856,27.727,27.6773,27.7104,34320.0
2019-02-11 12:30:00,33.45,33.46,33.39,33.41,32065.0,27.7187,27.727,27.669,27.6856,32065.0
2019-02-11 12:40:00,33.41,33.44,33.4,33.44,31060.0,27.6856,27.7104,27.6773,27.7104,31060.0
2019-02-11 12:50:00,33.44,33.47,33.42,33.44,18763.0,27.7104,27.7353,27.6938,27.7104,18763.0
2019-02-11 13:00:00,33.44,33.46,33.42,33.46,28067.0,27.7104,27.727,27.6938,27.727,28067.0
2019-02-11 13:10:00,33.45,33.45,33.41,33.44,22886.0,27.7187,27.7187,27.6856,27.7104,22886.0
2019-02-11 13:20:00,33.44,33.45,33.39,33.39,17766.0,27.7104,27.7187,27.669,27.669,17766.0
2019-02-11 13:30:00,33.4,33.41,33.37,33.41,26323.0,27.6773,27.6856,27.6524,27.6856,26323.0
2019-02-11 13:40:00,33.42,33.42,33.37,33.4,19761.0,27.6938,27.6938,27.6524,27.6773,19761.0
2019-02-11 13:50:00,33.4,33.43,33.38,33.43,24881.0,27.6773,27.7021,27.6607,27.7021,24881.0
2019-02-11 14:00:00,33.42,33.43,33.39,33.4,42222.0,27.6938,27.7021,27.669,27.6773,42222.0
2019-02-11 14:10:00,33.4,33.42,33.39,33.41,20508.0,27.6773,27.6938,27.669,27.6856,20508.0
2019-02-11 14:20:00,33.41,33.41,33.37,33.38,25351.0,27.6856,27.6856,27.6524,27.6607,25351.0
2019-02-11 14:30:00,33.37,33.39,33.35,33.35,26787.0,27.6524,27.669,27.6358,27.6358,26787.0
2019-02-11 14:40:00,33.36,33.4,33.33,33.33,31047.0,27.6441,27.6773,27.6193,27.6193,31047.0
2019-02-11 14:50:00,33.34,33.38,33.33,33.36,30303.0,27.6276,27.6607,27.6193,27.6441,30303.0
2019-02-11 15:00:00,33.37,33.4,33.36,33.39,46586.0,27.6524,27.6773,27.6441,27.669,46586.0
2019-02-11 15:10:00,33.39,33.41,33.36,33.37,80866.0,27.669,27.6856,27.6441,27.6524,80866.0
2019-02-11 15:20:00,33.37,33.41,33.36,33.4,32806.0,27.6524,27.6856,27.6441,27.6773,32806.0
2019-02-11 15:30:00,33.4,33.4,33.31,33.34,84330.0,27.6773,27.6773,27.6027,27.6276,84330.0
2019-02-11 15:40:00,33.34,33.36,33.31,33.34,116877.0,27.6276,27.6441,27.6027,27.6276,116877.0
2019-02-11 15:50:00,33.34,33.37,33.32,33.36,318284.0,27.6276,27.6524,27.611,27.6441,318284.0
2019-02-12 09:30:00,33.58,33.68,33.54,33.68,95574.0,27.8264,27.9093,27.7933,27.9093,95574.0
2019-02-12 09:40:00,33.68,33.72,33.63,33.68,45125.0,27.9093,27.9424,27.8679,27.9093,45125.0
2019-02-12 09:50:00,33.68,33.69,33.6,33.6,35842.0,27.9093,27.9176,27.843,27.843,35842.0
2019-02-12 10:00:00,33.61,33.66,33.6,33.63,44000.0,27.8513,27.8927,27.843,27.8679,44000.0
2019-02-12 10:10:00,33.64,33.65,33.52,33.59,68198.0,27.8762,27.8844,27.7767,27.8347,68198.0
2019-02-12 10:20:00,33.59,33.62,33.57,33.59,39513.0,27.8347,27.8596,27.8181,27.8347,39513.0
2019-02-12 10:30:00,33.6,33.68,33.59,33.66,62429.0,27.843,27.9093,27.8347,27.8927,62429.0
2019-02-12 10:40:00,33.66,33.68,33.62,33.66,37901.0,27.8927,27.9093,27.8596,27.8927,37901.0
2019-02-12 10:50:00,33.66,33.77,33.65,33.74,48625.0,27.8927,27.9839,27.8844,27.959,48625.0
2019-02-12 11:00:00,33.75,33.82,33.74,33.79,59007.0,27.9673,28.0253,27.959,28.0004,59007.0
2019-02-12 11:10:00,33.79,33.85,33.78,33.82,55263.0,28.0004,28.0502,27.9922,28.0253,55263.0
2019-02-12 11:20:00,33.83,33.83,33.8,33.81,49144.0,28.0336,28.0336,28.0087,28.017,49144.0
2019-02-12 11:30:00,33.81,33.93,33.8,33.92,115414.0,28.017,28.1165,28.0087,28.1082,115414.0
2019-02-12 11:40:00,33.92,33.96,33.88,33.93,92699.0,28.1082,28.1413,28.075,28.1165,92699.0
2019-02-12 11:50:00,33.93,34.21,33.92,34.15,643557.0,28.1165,28.3485,28.1082,28.2988,643557.0
2019-02-12 12:00:00,34.15,34.18,34.02,34.02,134128.0,28.2988,28.3236,28.191,28.191,134128.0
2019-02-12 12:10:00,34.02,34.05,34.0,34.01,115829.0,28.191,28.2159,28.1745,28.1828,115829.0
2019-02-12 12:20:00,34.01,34.05,34.0,34.02,88517.0,28.1828,28.2159,28.1745,28.191,88517.0
2019-02-12 12:30:00,34.03,34.06,34.01,34.03,58014.0,28.1993,28.2242,28.1828,28.1993,58014.0
2019-02-12 12:40:00,34.04,34.04,33.95,33.95,83084.0,28.2076,28.2076,28.133,28.133,83084.0
2019-02-12 12:50:00,33.96,33.98,33.91,33.95,143594.0,28.1413,28.1579,28.0999,28.133,143594.0
2019-02-12 13:00:00,33.96,34.05,33.95,34.04,89477.0,28.1413,28.2159,28.133,28.2076,89477.0
2019-02-12 13:10:00,34.04,34.06,34.02,34.05,55246.0,28.2076,28.2242,28.191,28.2159,55246.0
2019-02-12 13:20:00,34.05,34.12,34.05,34.11,68352.0,28.2159,28.2739,28.2159,28.2656,68352.0
2019-02-12 13:30:00,34.1,34.18,34.1,34.14,63640.0,28.2573,28.3236,28.2573,28.2905,63640.0
2019-02-12 13:40:00,34.14,34.17,34.12,34.13,58873.0,28.2905,28.3153,28.2739,28.2822,58873.0
2019-02-12 13:50:00,34.13,34.15,34.07,34.08,98935.0,28.2822,28.2988,28.2325,28.2408,98935.0
2019-02-12 14:00:00,34.09,34.1,34.08,34.09,61139.0,28.249,28.2573,28.2408,28.249,61139.0
2019-02-12 14:10:00,34.08,34.12,34.08,34.09,58541.0,28.2408,28.2739,28.2408,28.249,58541.0
2019-02-12 14:20:00,34.1,34.14,34.09,34.11,91242.0,28.2573,28.2905,28.249,28.2656,91242.0
2019-02-12 14:30:00,34.11,34.11,34.02,34.02,103652.0,28.2656,28.2656,28.191,28.191,103652.0
2019-02-12 14:40:00,34.02,34.06,34.01,34.05,71860.0,28.191,28.2242,28.1828,28.2159,71860.0
2019-02-12 14:50:00,34.05,34.11,34.01,34.02,124014.0,28.2159,28.2656,28.1828,28.191,124014.0
2019-02-12 15:00:00,34.02,34.03,33.98,34.01,100781.0,28.191,28.1993,28.1579,28.1828,100781.0
2019-02-12 15:10:00,34.01,34.06,34.01,34.03,86492.0,28.1828,28.2242,28.1828,28.1993,86492.0
2019-02-12 15:20:00,34.02,34.07,34.02,34.05,87769.0,28.191,28.2325,28.191,28.2159,87769.0
2019-02-12 15:30:00,34.05,34.07,34.03,34.04,107231.0,28.2159,28.2325,28.1993,28.2076,107231.0
2019-02-12 15:40:00,34.04,34.04,33.91,33.91,194027.0,28.2076,28.2076,28.0999,28.0999,194027.0
2019-02-12 15:50:00,33.91,34.04,33.91,34.01,433958.0,28.0999,28.2076,28.0999,28.1828,433958.0
2019-02-13 09:30:00,34.2,34.2,34.03,34.15,107348.0,28.3402,28.3402,28.1993,28.2988,107348.0
2019-02-13 09:40:00,34.14,34.18,33.97,34.01,142993.0,28.2905,28.3236,28.1496,28.1828,142993.0
2019-02-13 09:50:00,34.02,34.09,34.0,34.09,34309.0,28.191,28.249,28.1745,28.249,34309.0
2019-02-13 10:00:00,34.09,34.11,33.99,34.02,77811.0,28.249,28.2656,28.1662,28.191,77811.0
2019-02-13 10:10:00,34.02,34.07,33.9,33.96,104112.0,28.191,28.2325,28.0916,28.1413,104112.0
2019-02-13 10:20:00,33.97,34.0,33.91,33.91,110775.0,28.1496,28.1745,28.0999,28.0999,110775.0
2019-02-13 10:30:00,33.91,34.06,33.89,34.01,72850.0,28.0999,28.2242,28.0833,28.1828,72850.0
2019-02-13 10:40:00,34.01,34.05,33.99,34.03,69436.0,28.1828,28.2159,28.1662,28.1993,69436.0
2019-02-13 10:50:00,34.04,34.05,33.98,34.01,42983.0,28.2076,28.2159,28.1579,28.1828,42983.0
2019-02-13 11:00:00,34.01,34.04,34.0,34.01,40441.0,28.1828,28.2076,28.1745,28.1828,40441.0
2019-02-13 11:10:00,34.0,34.01,33.87,33.87,36212.0,28.1745,28.1828,28.0667,28.0667,36212.0
2019-02-13 11:20:00,33.88,33.88,33.81,33.84,63562.0,28.075,28.075,28.017,28.0419,63562.0
2019-02-13 11:30:00,33.83,33.86,33.77,33.84,43359.0,28.0336,28.0585,27.9839,28.0419,43359.0
2019-02-13 11:40:00,33.83,33.87,33.82,33.86,48908.0,28.0336,28.0667,28.0253,28.0585,48908.0
2019-02-13 11:50:00,33.86,33.89,33.85,33.88,31503.0,28.0585,28.0833,28.0502,28.075,31503.0
2019-02-13 12:00:00,33.89,33.91,33.88,33.88,35581.0,28.0833,28.0999,28.075,28.075,35581.0
2019-02-13 12:10:00,33.88,33.91,33.87,33.88,26879.0,28.075,28.0999,28.0667,28.075,26879.0
2019-02-13 12:20:00,33.87,33.93,33.85,33.91,79664.0,28.0667,28.1165,28.0502,28.0999,79664.0
2019-02-13 12:30:00,33.9,33.97,33.9,33.94,63928.0,28.0916,28.1496,28.0916,28.1247,63928.0
2019-02-13 12:40:00,33.95,34.02,33.94,33.97,45876.0,28.133,28.191,28.1247,28.1496,45876.0
2019-02-13 12:50:00,33.97,33.99,33.93,33.95,51473.0,28.1496,28.1662,28.1165,28.133,51473.0
2019-02-13 13:00:00,33.95,34.03,33.94,34.02,66014.0,28.133,28.1993,28.1247,28.191,66014.0
2019-02-13 13:10:00,34.03,34.05,34.02,34.05,22999.0,28.1993,28.2159,28.191,28.2159,22999.0
2019-02-13 13:20:00,34.04,34.06,34.02,34.05,36047.0,28.2076,28.2242,28.191,28.2159,36047.0
2019-02-13 13:30:00,34.05,34.08,34.04,34.05,42570.0,28.2159,28.2408,28.2076,28.2159,42570.0
2019-02-13 13:40:00,34.05,34.09,34.05,34.05,39358.0,28.2159,28.249,28.2159,28.2159,39358.0
2019-02-13 13:50:00,34.05,34.07,34.03,34.04,60753.0,28.2159,28.2325,28.1993,28.2076,60753.0
2019-02-13 14:00:00,34.05,34.1,34.04,34.08,26160.0,28.2159,28.2573,28.2076,28.2408,26160.0
2019-02-13 14:10:00,34.09,34.1,34.07,34.09,35767.0,28.249,28.2573,28.2325,28.249,35767.0
2019-02-13 14:20:00,34.09,34.09,34.03,34.05,56422.0,28.249,28.249,28.1993,28.2159,56422.0
2019-02-13 14:30:00,34.06,34.06,34.01,34.01,65817.0,28.2242,28.2242,28.1828,28.1828,65817.0
2019-02-13 14:40:00,34.01,34.1,34.01,34.08,39860.0,28.1828,28.2573,28.1828,28.2408,39860.0
2019-02-13 14:50:00,34.09,34.09,34.03,34.07,41365.0,28.249,28.249,28.1993,28.2325,41365.0
2019-02-13 15:00:00,34.07,34.07,34.03,34.05,75096.0,28.2325,28.2325,28.1993,28.2159,75096.0
2019-02-13 15:10:00,34.04,34.12,34.04,34.11,98185.0,28.2076,28.2739,28.2076,28.2656,98185.0
2019-02-13 15:20:00,34.11,34.13,34.09,34.12,92797.0,28.2656,28.2822,28.249,28.2739,92797.0
2019-02-13 15:30:00,34.12,34.14,34.11,34.12,119780.0,28.2739,28.2905,28.2656,28.2739,119780.0
2019-02-13 15:40:00,34.13,34.13,34.02,34.05,302067.0,28.2822,28.2822,28.191,28.2159,302067.0
2019-02-13 15:50:00,34.05,34.06,34.0,34.03,500122.0,28.2159,28.2242,28.1745,28.1993,500122.0
2019-02-14 09:30:00,33.85,33.85,33.74,33.76,136269.0,28.0502,28.0502,27.959,27.9756,136269.0
2019-02-14 09:40:00,33.76,33.79,33.65,33.72,90686.0,27.9756,28.0004,27.8844,27.9424,90686.0
2019-02-14 09:50:00,33.72,33.82,33.7,33.8,68836.0,27.9424,28.0253,27.9259,28.0087,68836.0
2019-02-14 10:00:00,33.8,33.81,33.7,33.73,62309.0,28.0087,28.017,27.9259,27.9507,62309.0
2019-02-14 10:10:00,33.73,33.77,33.72,33.76,58179.0,27.9507,27.9839,27.9424,27.9756,58179.0
2019-02-14 10:20:00,33.76,33.77,33.72,33.73,36102.0,27.9756,27.9839,27.9424,27.9507,36102.0
2019-02-14 10:30:00,33.73,33.79,33.64,33.65,97714.0,27.9507,28.0004,27.8762,27.8844,97714.0
2019-02-14 10:40:00,33.65,33.75,33.65,33.75,33961.0,27.8844,27.9673,27.8844,27.9673,33961.0
2019-02-14 10:50:00,33.75,33.75,33.68,33.71,40596.0,27.9673,27.9673,27.9093,27.9342,40596.0
2019-02-14 11:00:00,33.71,33.73,33.66,33.72,24196.0,27.9342,27.9507,27.8927,27.9424,24196.0
2019-02-14 11:10:00,33.72,33.74,33.68,33.68,36145.0,27.9424,27.959,27.9093,27.9093,36145.0
2019-02-14 11:20:00,33.68,33.7,33.67,33.69,26313.0,27.9093,27.9259,27.901,27.9176,26313.0
2019-02-14 11:30:00,33.69,33.76,33.67,33.74,45898.0,27.9176,27.9756,27.901,27.959,45898.0
2019-02-14 11:40:00,33.74,33.76,33.73,33.74,45065.0,27.959,27.9756,27.9507,27.959,45065.0
2019-02-14 11:50:00,33.74,33.75,33.72,33.74,71205.0,27.959,27.9673,27.9424,27.959,71205.0
2019-02-14 12:00:00,33.74,33.76,33.73,33.74,49270.0,27.959,27.9756,27.9507,27.959,49270.0
2019-02-14 12:10:00,33.75,33.79,33.73,33.78,58971.0,27.9673,28.0004,27.9507,27.9922,58971.0
2019-02-14 12:20:00,33.78,33.82,33.77,33.8,33720.0,27.9922,28.0253,27.9839,28.0087,33720.0
2019-02-14 12:30:00,33.8,33.82,33.78,33.8,38993.0,28.0087,28.0253,27.9922,28.0087,38993.0
2019-02-14 12:40:00,33.79,33.86,33.79,33.86,29357.0,28.0004,28.0585,28.0004,28.0585,29357.0
2019-02-14 12:50:00,33.85,33.89,33.84,33.88,51991.0,28.0502,28.0833,28.0419,28.075,51991.0
2019-02-14 13:00:00,33.88,33.9,33.83,33.86,50999.0,28.075,28.0916,28.0336,28.0585,50999.0
2019-02-14 13:10:00,33.86,33.87,33.84,33.84,32315.0,28.0585,28.0667,28.0419,28.0419,32315.0
2019-02-14 13:20:00,33.84,33.86,33.83,33.86,20599.0,28.0419,28.0585,28.0336,28.0585,20599.0
2019-02-14 13:30:00,33.86,33.88,33.86,33.87,30630.0,28.0585,28.075,28.0585,28.0667,30630.0
2019-02-14 13:40:00,33.88,33.88,33.86,33.87,30917.0,28.075,28.075,28.0585,28.0667,30917.0
2019-02-14 13:50:00,33.87,33.88,33.83,33.83,65741.0,28.0667,28.075,28.0336,28.0336,65741.0
2019-02-14 14:00:00,33.83,33.85,33.82,33.85,38398.0,28.0336,28.0502,28.0253,28.0502,38398.0
2019-02-14 14:10:00,33.84,33.89,33.84,33.88,44486.0,28.0419,28.0833,28.0419,28.075,44486.0
2019-02-14 14:20:00,33.89,33.92,33.87,33.91,33375.0,28.0833,28.1082,28.0667,28.0999,33375.0
2019-02-14 14:30:00,33.91,33.92,33.85,33.87,77613.0,28.0999,28.1082,28.0502,28.0667,77613.0
2019-02-14 14:40:00,33.87,33.89,33.86,33.87,46911.0,28.0667,28.0833,28.0585,28.0667,46911.0
2019-02-14 14:50:00,33.87,33.88,33.81,33.83,43803.0,28.0667,28.075,28.017,28.0336,43803.0
2019-02-14 15:00:00,33.83,33.93,33.82,33.84,63988.0,28.0336,28.1165,28.0253,28.0419,63988.0
2019-02-14 15:10:00,33.84,33.87,33.81,33.84,78155.0,28.0419,28.0667,28.017,28.0419,78155.0
2019-02-14 15:20:00,33.84,33.85,33.81,33.81,63334.0,28.0419,28.0502,28.017,28.017,63334.0
2019-02-14 15:30:00,33.81,33.89,33.81,33.89,86365.0,28.017,28.0833,28.017,28.0833,86365.0
2019-02-14 15:40:00,33.89,33.89,33.79,33.79,141452.0,28.0833,28.0833,28.0004,28.0004,141452.0
2019-02-14 15:50:00,33.79,33.82,33.72,33.72,298583.0,28.0004,28.0253,27.9424,27.9424,298583.0
2019-02-15 09:30:00,34.03,34.17,33.98,34.15,301155.0,28.1993,28.3153,28.1579,28.2988,301155.0
2019-02-15 09:40:00,34.15,34.25,34.12,34.2,131312.0,28.2988,28.3816,28.2739,28.3402,131312.0
2019-02-15 09:50:00,34.2,34.27,34.13,34.27,84154.0,28.3402,28.3982,28.2822,28.3982,84154.0
2019-02-15 10:00:00,34.27,34.32,34.17,34.22,259588.0,28.3982,28.4396,28.3153,28.3568,259588.0
2019-02-15 10:10:00,34.22,34.29,34.19,34.27,290288.0,28.3568,28.4148,28.3319,28.3982,290288.0
2019-02-15 10:20:00,34.28,34.32,34.27,34.3,62372.0,28.4065,28.4396,28.3982,28.4231,62372.0
2019-02-15 10:30:00,34.31,34.38,34.3,34.36,97189.0,28.4314,28.4894,28.4231,28.4728,97189.0
2019-02-15 10:40:00,34.36,34.38,34.32,34.35,70771.0,28.4728,28.4894,28.4396,28.4645,70771.0
2019-02-15 10:50:00,34.34,34.36,34.3,34.34,42665.0,28.4562,28.4728,28.4231,28.4562,42665.0
2019-02-15 11:00:00,34.34,34.4,34.3,34.32,58636.0,28.4562,28.5059,28.4231,28.4396,58636.0
2019-02-15 11:10:00,34.32,34.32,34.26,34.29,42834.0,28.4396,28.4396,28.3899,28.4148,42834.0
2019-02-15 11:20:00,34.29,34.32,34.25,34.3,59884.0,28.4148,28.4396,28.3816,28.4231,59884.0
2019-02-15 11:30:00,34.3,34.33,34.25,34.32,40466.0,28.4231,28.4479,28.3816,28.4396,40466.0
2019-02-15 11:40:00,34.32,34.35,34.3,34.33,30985.0,28.4396,28.4645,28.4231,28.4479,30985.0
2019-02-15 11:50:00,34.33,34.36,34.31,34.35,34284.0,28.4479,28.4728,28.4314,28.4645,34284.0
2019-02-15 12:00:00,34.36,34.36,34.33,34.36,31639.0,28.4728,28.4728,28.4479,28.4728,31639.0
2019-02-15 12:10:00,34.36,34.43,34.35,34.43,75863.0,28.4728,28.5308,28.4645,28.5308,75863.0
2019-02-15 12:20:00,34.42,34.46,34.41,34.45,62624.0,28.5225,28.5557,28.5142,28.5474,62624.0
2019-02-15 12:30:00,34.45,34.47,34.39,34.39,65030.0,28.5474,28.5639,28.4976,28.4976,65030.0
2019-02-15 12:40:00,34.4,34.43,34.35,34.36,56974.0,28.5059,28.5308,28.4645,28.4728,56974.0
2019-02-15 12:50:00,34.36,34.36,34.32,34.33,44372.0,28.4728,28.4728,28.4396,28.4479,44372.0
2019-02-15 13:00:00,34.32,34.35,34.28,34.33,93319.0,28.4396,28.4645,28.4065,28.4479,93319.0
2019-02-15 13:10:00,34.32,34.36,34.32,34.36,23747.0,28.4396,28.4728,28.4396,28.4728,23747.0
2019-02-15 13:20:00,34.35,34.36,34.32,34.33,34195.0,28.4645,28.4728,28.4396,28.4479,34195.0
2019-02-15 13:30:00,34.33,34.36,34.32,34.35,31531.0,28.4479,28.4728,28.4396,28.4645,31531.0
2019-02-15 13:40:00,34.35,34.36,34.34,34.36,34666.0,28.4645,28.4728,28.4562,28.4728,34666.0
2019-02-15 13:50:00,34.36,34.4,34.35,34.39,68022.0,28.4728,28.5059,28.4645,28.4976,68022.0
2019-02-15 14:00:00,34.39,34.43,34.39,34.42,39595.0,28.4976,28.5308,28.4976,28.5225,39595.0
2019-02-15 14:10:00,34.41,34.42,34.38,34.41,40464.0,28.5142,28.5225,28.4894,28.5142,40464.0
2019-02-15 14:20:00,34.4,34.42,34.39,34.4,45286.0,28.5059,28.5225,28.4976,28.5059,45286.0
2019-02-15 14:30:00,34.4,34.45,34.4,34.45,44433.0,28.5059,28.5474,28.5059,28.5474,44433.0
2019-02-15 14:40:00,34.44,34.47,34.44,34.45,57024.0,28.5391,28.5639,28.5391,28.5474,57024.0
2019-02-15 14:50:00,34.45,34.48,34.44,34.48,79489.0,28.5474,28.5722,28.5391,28.5722,79489.0
2019-02-15 15:00:00,34.47,34.47,34.43,34.45,62674.0,28.5639,28.5639,28.5308,28.5474,62674.0
2019-02-15 15:10:00,34.44,34.45,34.39,34.4,47781.0,28.5391,28.5474,28.4976,28.5059,47781.0
2019-02-15 15:20:00,34.4,34.45,34.39,34.44,76408.0,28.5059,28.5474,28.4976,28.5391,76408.0
2019-02-15 15:30:00,34.44,34.47,34.43,34.45,109713.0,28.5391,28.5639,28.5308,28.5474,109713.0
2019-02-15 15:40:00,34.45,34.52,34.44,34.52,218174.0,28.5474,28.6054,28.5391,28.6054,218174.0
2019-02-15 15:50:00,34.51,34.54,34.48,34.51,400082.0,28.5971,28.6219,28.5722,28.5971,400082.0
2019-02-19 09:30:00,34.34,34.46,34.3,34.32,131655.0,28.4562,28.5557,28.4231,28.4396,131655.0
2019-02-19 09:40:00,34.32,34.34,34.25,34.28,74961.0,28.4396,28.4562,28.3816,28.4065,74961.0
2019-02-19 09:50:00,34.27,34.37,34.27,34.34,82381.0,28.3982,28.4811,28.3982,28.4562,82381.0
2019-02-19 10:00:00,34.34,34.36,34.28,34.3,100177.0,28.4562,28.4728,28.4065,28.4231,100177.0
2019-02-19 10:10:00,34.3,34.34,34.29,34.31,40676.0,28.4231,28.4562,28.4148,28.4314,40676.0
2019-02-19 10:20:00,34.32,34.34,34.3,34.33,73963.0,28.4396,28.4562,28.4231,28.4479,73963.0
2019-02-19 10:30:00,34.33,34.35,34.26,34.27,75372.0,28.4479,28.4645,28.3899,28.3982,75372.0
2019-02-19 10:40:00,34.27,34.27,34.16,34.17,84558.0,28.3982,28.3982,28.3071,28.3153,84558.0
2019-02-19 10:50:00,34.18,34.25,34.17,34.23,47626.0,28.3236,28.3816,28.3153,28.3651,47626.0
2019-02-19 11:00:00,34.23,34.28,34.23,34.25,77100.0,28.3651,28.4065,28.3651,28.3816,77100.0
2019-02-19 11:10:00,34.24,34.26,34.21,34.25,58822.0,28.3733,28.3899,28.3485,28.3816,58822.0
2019-02-19 11:20:00,34.24,34.25,34.17,34.17,80134.0,28.3733,28.3816,28.3153,28.3153,80134.0
2019-02-19 11:30:00,34.16,34.25,34.14,34.23,85504.0,28.3071,28.3816,28.2905,28.3651,85504.0
2019-02-19 11:40:00,34.23,34.27,34.21,34.24,121674.0,28.3651,28.3982,28.3485,28.3733,121674.0
2019-02-19 11:50:00,34.24,34.26,34.23,34.26,98933.0,28.3733,28.3899,28.3651,28.3899,98933.0
2019-02-19 12:00:00,34.27,34.34,34.27,34.3,48547.0,28.3982,28.4562,28.3982,28.4231,48547.0
2019-02-19 12:10:00,34.3,34.32,34.29,34.3,28048.0,28.4231,28.4396,28.4148,28.4231,28048.0
2019-02-19 12:20:00,34.31,34.33,34.29,34.32,29170.0,28.4314,28.4479,28.4148,28.4396,29170.0
2019-02-19 12:30:00,34.31,34.32,34.29,34.3,16091.0,28.4314,28.4396,28.4148,28.4231,16091.0
2019-02-19 12:40:00,34.29,34.3,34.27,34.28,24746.0,28.4148,28.4231,28.3982,28.4065,24746.0
2019-02-19 12:50:00,34.28,34.32,34.26,34.3,38500.0,28.4065,28.4396,28.3899,28.4231,38500.0
2019-02-19 13:00:00,34.31,34.31,34.28,34.29,17699.0,28.4314,28.4314,28.4065,28.4148,17699.0
2019-02-19 13:10:00,34.29,34.31,34.28,34.28,37996.0,28.4148,28.4314,28.4065,28.4065,37996.0
2019-02-19 13:20:00,34.28,34.3,34.27,34.29,18123.0,28.4065,28.4231,28.3982,28.4148,18123.0
2019-02-19 13:30:00,34.28,34.28,34.23,34.27,34784.0,28.4065,28.4065,28.3651,28.3982,34784.0
2019-02-19 13:40:00,34.27,34.28,34.25,34.26,27292.0,28.3982,28.4065,28.3816,28.3899,27292.0
2019-02-19 13:50:00,34.26,34.28,34.24,34.27,35716.0,28.3899,28.4065,28.3733,28.3982,35716.0
2019-02-19 14:00:00,34.27,34.29,34.26,34.28,44324.0,28.3982,28.4148,28.3899,28.4065,44324.0
2019-02-19 14:10:00,34.27,34.29,34.27,34.28,21346.0,28.3982,28.4148,28.3982,28.4065,21346.0
2019-02-19 14:20:00,34.28,34.31,34.26,34.29,37295.0,28.4065,28.4314,28.3899,28.4148,37295.0
2019-02-19 14:30:00,34.29,34.32,34.28,34.3,43654.0,28.4148,28.4396,28.4065,28.4231,43654.0
2019-02-19 14:40:00,34.31,34.33,34.3,34.31,54496.0,28.4314,28.4479,28.4231,28.4314,54496.0
2019-02-19 14:50:00,34.31,34.37,34.3,34.35,54885.0,28.4314,28.4811,28.4231,28.4645,54885.0
2019-02-19 15:00:00,34.35,34.37,34.34,34.37,21836.0,28.4645,28.4811,28.4562,28.4811,21836.0
2019-02-19 15:10:00,34.37,34.37,34.35,34.35,40451.0,28.4811,28.4811,28.4645,28.4645,40451.0
2019-02-19 15:20:00,34.35,34.36,34.32,34.34,81472.0,28.4645,28.4728,28.4396,28.4562,81472.0
2019-02-19 15:30:00,34.34,34.37,34.33,34.33,82661.0,28.4562,28.4811,28.4479,28.4479,82661.0
2019-02-19 15:40:00,34.33,34.36,34.27,34.27,143111.0,28.4479,28.4728,28.3982,28.3982,143111.0
2019-02-19 15:50:00,34.27,34.28,34.19,34.21,354355.0,28.3982,28.4065,28.3319,28.3485,354355.0
2019-02-20 09:30:00,34.26,34.31,34.09,34.29,78064.0,28.3899,28.4314,28.249,28.4148,78064.0
2019-02-20 09:40:00,34.29,34.35,34.23,34.28,61192.0,28.4148,28.4645,28.3651,28.4065,61192.0
2019-02-20 09:50:00,34.29,34.36,34.29,34.3,29175.0,28.4148,28.4728,28.4148,28.4231,29175.0
2019-02-20 10:00:00,34.31,34.33,34.28,34.31,31817.0,28.4314,28.4479,28.4065,28.4314,31817.0
2019-02-20 10:10:00,34.32,34.47,34.29,34.42,88449.0,28.4396,28.5639,28.4148,28.5225,88449.0
2019-02-20 10:20:00,34.43,34.43,34.37,34.41,22943.0,28.5308,28.5308,28.4811,28.5142,22943.0
2019-02-20 10:30:00,34.42,34.46,34.42,34.44,43315.0,28.5225,28.5557,28.5225,28.5391,43315.0
2019-02-20 10:40:00,34.44,34.48,34.42,34.48,40123.0,28.5391,28.5722,28.5225,28.5722,40123.0
2019-02-20 10:50:00,34.47,34.5,34.44,34.45,36930.0,28.5639,28.5888,28.5391,28.5474,36930.0
2019-02-20 11:00:00,34.45,34.5,34.44,34.5,32431.0,28.5474,28.5888,28.5391,28.5888,32431.0
2019-02-20 11:10:00,34.5,34.52,34.47,34.51,51203.0,28.5888,28.6054,28.5639,28.5971,51203.0
2019-02-20 11:20:00,34.52,34.56,34.5,34.51,56474.0,28.6054,28.6385,28.5888,28.5971,56474.0
2019-02-20 11:30:00,34.52,34.54,34.5,34.53,37224.0,28.6054,28.6219,28.5888,28.6137,37224.0
2019-02-20 11:40:00,34.54,34.61,34.52,34.61,59907.0,28.6219,28.68,28.6054,28.68,59907.0
2019-02-20 11:50:00,34.6,34.63,34.58,34.6,30551.0,28.6717,28.6965,28.6551,28.6717,30551.0
2019-02-20 12:00:00,34.6,34.63,34.52,34.57,44129.0,28.6717,28.6965,28.6054,28.6468,44129.0
2019-02-20 12:10:00,34.57,34.61,34.57,34.6,33778.0,28.6468,28.68,28.6468,28.6717,33778.0
2019-02-20 12:20:00,34.59,34.6,34.5,34.51,46045.0,28.6634,28.6717,28.5888,28.5971,46045.0
2019-02-20 12:30:00,34.51,34.56,34.47,34.56,56661.0,28.5971,28.6385,28.5639,28.6385,56661.0
2019-02-20 12:40:00,34.56,34.59,34.53,34.55,28836.0,28.6385,28.6634,28.6137,28.6302,28836.0
2019-02-20 12:50:00,34.54,34.55,34.52,34.55,22632.0,28.6219,28.6302,28.6054,28.6302,22632.0
2019-02-20 13:00:00,34.55,34.58,34.54,34.58,48316.0,28.6302,28.6551,28.6219,28.6551,48316.0
2019-02-20 13:10:00,34.58,34.6,34.57,34.59,63198.0,28.6551,28.6717,28.6468,28.6634,63198.0
2019-02-20 13:20:00,34.59,34.62,34.58,34.61,38386.0,28.6634,28.6882,28.6551,28.68,38386.0
2019-02-20 13:30:00,34.62,34.63,34.61,34.62,29276.0,28.6882,28.6965,28.68,28.6882,29276.0
2019-02-20 13:40:00,34.63,34.7,34.62,34.69,67259.0,28.6965,28.7545,28.6882,28.7462,67259.0
2019-02-20 13:50:00,34.69,34.74,34.66,34.72,119813.0,28.7462,28.7877,28.7214,28.7711,119813.0
2019-02-20 14:00:00,34.72,34.79,34.66,34.74,208567.0,28.7711,28.8291,28.7214,28.7877,208567.0
2019-02-20 14:10:00,34.74,34.74,34.58,34.59,109068.0,28.7877,28.7877,28.6551,28.6634,109068.0
2019-02-20 14:20:00,34.59,34.61,34.53,34.59,88249.0,28.6634,28.68,28.6137,28.6634,88249.0
2019-02-20 14:30:00,34.6,34.68,34.6,34.66,77924.0,28.6717,28.738,28.6717,28.7214,77924.0
2019-02-20 14:40:00,34.66,34.75,34.64,34.75,94176.0,28.7214,28.796,28.7048,28.796,94176.0
2019-02-20 14:50:00,34.75,34.8,34.71,34.72,204166.0,28.796,28.8374,28.7628,28.7711,204166.0
2019-02-20 15:00:00,34.72,34.73,34.68,34.72,96864.0,28.7711,28.7794,28.738,28.7711,96864.0
2019-02-20 15:10:00,34.72,34.78,34.72,34.76,97553.0,28.7711,28.8208,28.7711,28.8043,97553.0
2019-02-20 15:20:00,34.76,34.8,34.75,34.77,130025.0,28.8043,28.8374,28.796,28.8125,130025.0
2019-02-20 15:30:00,34.77,34.79,34.75,34.79,129774.0,28.8125,28.8291,28.796,28.8291,129774.0
2019-02-20 15:40:00,34.78,34.79,34.69,34.7,202107.0,28.8208,28.8291,28.7462,28.7545,202107.0
2019-02-20 15:50:00,34.7,34.73,34.6,34.68,582627.0,28.7545,28.7794,28.6717,28.738,582627.0
2019-02-21 09:30:00,34.54,34.64,34.45,34.54,95356.0,28.6219,28.7048,28.5474,28.6219,95356.0
2019-02-21 09:40:00,34.54,34.58,34.5,34.51,82633.0,28.6219,28.6551,28.5888,28.5971,82633.0
2019-02-21 09:50:00,34.51,34.57,34.5,34.55,64056.0,28.5971,28.6468,28.5888,28.6302,64056.0
2019-02-21 10:00:00,34.55,34.56,34.48,34.52,58079.0,28.6302,28.6385,28.5722,28.6054,58079.0
2019-02-21 10:10:00,34.52,34.54,34.44,34.53,78877.0,28.6054,28.6219,28.5391,28.6137,78877.0
2019-02-21 10:20:00,34.54,34.58,34.48,34.49,55890.0,28.6219,28.6551,28.5722,28.5805,55890.0
2019-02-21 10:30:00,34.49,34.54,34.49,34.52,55500.0,28.5805,28.6219,28.5805,28.6054,55500.0
2019-02-21 10:40:00,34.52,34.55,34.47,34.49,39373.0,28.6054,28.6302,28.5639,28.5805,39373.0
2019-02-21 10:50:00,34.5,34.55,34.47,34.51,54919.0,28.5888,28.6302,28.5639,28.5971,54919.0
2019-02-21 11:00:00,34.51,34.58,34.5,34.55,53901.0,28.5971,28.6551,28.5888,28.6302,53901.0
2019-02-21 11:10:00,34.55,34.58,34.54,34.55,41513.0,28.6302,28.6551,28.6219,28.6302,41513.0
2019-02-21 11:20:00,34.55,34.55,34.46,34.47,63155.0,28.6302,28.6302,28.5557,28.5639,63155.0
2019-02-21 11:30:00,34.47,34.49,34.45,34.46,47752.0,28.5639,28.5805,28.5474,28.5557,47752.0
2019-02-21 11:40:00,34.47,34.5,34.46,34.5,38072.0,28.5639,28.5888,28.5557,28.5888,38072.0
2019-02-21 11:50:00,34.49,34.63,34.48,34.62,78137.0,28.5805,28.6965,28.5722,28.6882,78137.0
2019-02-21 12:00:00,34.62,34.65,34.6,34.63,50950.0,28.6882,28.7131,28.6717,28.6965,50950.0
2019-02-21 12:10:00,34.63,34.63,34.58,34.59,72228.0,28.6965,28.6965,28.6551,28.6634,72228.0
2019-02-21 12:20:00,34.59,34.64,34.59,34.64,73391.0,28.6634,28.7048,28.6634,28.7048,73391.0
2019-02-21 12:30:00,34.64,34.65,34.61,34.62,78258.0,28.7048,28.7131,28.68,28.6882,78258.0
2019-02-21 12:40:00,34.63,34.65,34.62,34.64,45473.0,28.6965,28.7131,28.6882,28.7048,45473.0
2019-02-21 12:50:00,34.64,34.65,34.63,34.64,22498.0,28.7048,28.7131,28.6965,28.7048,22498.0
2019-02-21 13:00:00,34.64,34.65,34.63,34.65,39216.0,28.7048,28.7131,28.6965,28.7131,39216.0
2019-02-21 13:10:00,34.64,34.66,34.61,34.61,32682.0,28.7048,28.7214,28.68,28.68,32682.0
2019-02-21 13:20:00,34.62,34.62,34.57,34.57,20241.0,28.6882,28.6882,28.6468,28.6468,20241.0
2019-02-21 13:30:00,34.58,34.59,34.57,34.58,45516.0,28.6551,28.6634,28.6468,28.6551,45516.0
2019-02-21 13:40:00,34.59,34.61,34.57,34.58,26633.0,28.6634,28.68,28.6468,28.6551,26633.0
2019-02-21 13:50:00,34.58,34.62,34.57,34.6,38164.0,28.6551,28.6882,28.6468,28.6717,38164.0
2019-02-21 14:00:00,34.61,34.61,34.59,34.59,27947.0,28.68,28.68,28.6634,28.6634,27947.0
2019-02-21 14:10:00,34.59,34.6,34.53,34.54,36116.0,28.6634,28.6717,28.6137,28.6219,36116.0
2019-02-21 14:20:00,34.54,34.56,34.5,34.52,51176.0,28.6219,28.6385,28.5888,28.6054,51176.0
2019-02-21 14:30:00,34.53,34.55,34.5,34.51,39722.0,28.6137,28.6302,28.5888,28.5971,39722.0
2019-02-21 14:40:00,34.51,34.52,34.43,34.44,67241.0,28.5971,28.6054,28.5308,28.5391,67241.0
2019-02-21 14:50:00,34.43,34.43,34.39,34.41,65369.0,28.5308,28.5308,28.4976,28.5142,65369.0
2019-02-21 15:00:00,34.41,34.46,34.4,34.45,45422.0,28.5142,28.5557,28.5059,28.5474,45422.0
2019-02-21 15:10:00,34.45,34.46,34.42,34.43,52548.0,28.5474,28.5557,28.5225,28.5308,52548.0
2019-02-21 15:20:00,34.43,34.45,34.41,34.41,33944.0,28.5308,28.5474,28.5142,28.5142,33944.0
2019-02-21 15:30:00,34.41,34.42,34.36,34.4,110031.0,28.5142,28.5225,28.4728,28.5059,110031.0
2019-02-21 15:40:00,34.41,34.46,34.37,34.45,90278.0,28.5142,28.5557,28.4811,28.5474,90278.0
2019-02-21 15:50:00,34.45,34.51,34.41,34.5,224115.0,28.5474,28.5971,28.5142,28.5888,224115.0
2019-02-22 09:30:00,34.67,34.71,34.58,34.62,93920.0,28.7297,28.7628,28.6551,28.6882,93920.0
2019-02-22 09:40:00,34.62,34.82,34.61,34.78,81848.0,28.6882,28.854,28.68,28.8208,81848.0
2019-02-22 09:50:00,34.78,34.8,34.7,34.72,60692.0,28.8208,28.8374,28.7545,28.7711,60692.0
2019-02-22 10:00:00,34.72,34.82,34.71,34.81,173729.0,28.7711,28.854,28.7628,28.8457,173729.0
2019-02-22 10:10:00,34.82,34.93,34.8,34.88,110718.0,28.854,28.9451,28.8374,28.9037,110718.0
2019-02-22 10:20:00,34.88,34.89,34.79,34.8,30168.0,28.9037,28.912,28.8291,28.8374,30168.0
2019-02-22 10:30:00,34.82,34.83,34.72,34.73,37177.0,28.854,28.8623,28.7711,28.7794,37177.0
2019-02-22 10:40:00,34.73,34.8,34.72,34.8,38523.0,28.7794,28.8374,28.7711,28.8374,38523.0
2019-02-22 10:50:00,34.79,34.83,34.76,34.82,38245.0,28.8291,28.8623,28.8043,28.854,38245.0
2019-02-22 11:00:00,34.83,34.83,34.78,34.82,40157.0,28.8623,28.8623,28.8208,28.854,40157.0
2019-02-22 11:10:00,34.81,34.85,34.79,34.83,44157.0,28.8457,28.8788,28.8291,28.8623,44157.0
2019-02-22 11:20:00,34.83,34.87,34.81,34.84,55564.0,28.8623,28.8954,28.8457,28.8705,55564.0
2019-02-22 11:30:00,34.85,34.89,34.83,34.89,42709.0,28.8788,28.912,28.8623,28.912,42709.0
2019-02-22 11:40:00,34.88,34.9,34.84,34.86,23146.0,28.9037,28.9203,28.8705,28.8871,23146.0
2019-02-22 11:50:00,34.86,34.88,34.84,34.86,45416.0,28.8871,28.9037,28.8705,28.8871,45416.0
2019-02-22 12:00:00,34.87,34.92,34.86,34.87,32590.0,28.8954,28.9368,28.8871,28.8954,32590.0
2019-02-22 12:10:00,34.86,34.88,34.83,34.83,27447.0,28.8871,28.9037,28.8623,28.8623,27447.0
2019-02-22 12:20:00,34.83,34.85,34.83,34.84,19378.0,28.8623,28.8788,28.8623,28.8705,19378.0
2019-02-22 12:30:00,34.84,34.87,34.83,34.87,29944.0,28.8705,28.8954,28.8623,28.8954,29944.0
2019-02-22 12:40:00,34.87,34.87,34.82,34.83,29851.0,28.8954,28.8954,28.854,28.8623,29851.0
2019-02-22 12:50:00,34.83,34.86,34.82,34.83,36121.0,28.8623,28.8871,28.854,28.8623,36121.0
2019-02-22 13:00:00,34.83,34.83,34.8,34.81,28568.0,28.8623,28.8623,28.8374,28.8457,28568.0
2019-02-22 13:10:00,34.81,34.82,34.79,34.81,39711.0,28.8457,28.854,28.8291,28.8457,39711.0
2019-02-22 13:20:00,34.82,34.83,34.8,34.83,15001.0,28.854,28.8623,28.8374,28.8623,15001.0
2019-02-22 13:30:00,34.83,34.84,34.8,34.81,34874.0,28.8623,28.8705,28.8374,28.8457,34874.0
2019-02-22 13:40:00,34.82,34.83,34.78,34.81,35029.0,28.854,28.8623,28.8208,28.8457,35029.0
2019-02-22 13:50:00,34.81,34.81,34.79,34.8,13653.0,28.8457,28.8457,28.8291,28.8374,13653.0
2019-02-22 14:00:00,34.8,34.81,34.76,34.81,42490.0,28.8374,28.8457,28.8043,28.8457,42490.0
2019-02-22 14:10:00,34.82,34.83,34.78,34.78,24873.0,28.854,28.8623,28.8208,28.8208,24873.0
2019-02-22 14:20:00,34.78,34.79,34.76,34.77,40579.0,28.8208,28.8291,28.8043,28.8125,40579.0
2019-02-22 14:30:00,34.77,34.79,34.69,34.73,75940.0,28.8125,28.8291,28.7462,28.7794,75940.0
2019-02-22 14:40:00,34.72,34.75,34.69,34.73,61774.0,28.7711,28.796,28.7462,28.7794,61774.0
2019-02-22 14:50:00,34.73,34.76,34.72,34.74,25683.0,28.7794,28.8043,28.7711,28.7877,25683.0
2019-02-22 15:00:00,34.73,34.76,34.71,34.75,43009.0,28.7794,28.8043,28.7628,28.796,43009.0
2019-02-22 15:10:00,34.75,34.76,34.73,34.76,37478.0,28.796,28.8043,28.7794,28.8043,37478.0
2019-02-22 15:20:00,34.76,34.79,34.75,34.78,44536.0,28.8043,28.8291,28.796,28.8208,44536.0
2019-02-22 15:30:00,34.77,34.78,34.72,34.73,63019.0,28.8125,28.8208,28.7711,28.7794,63019.0
2019-02-22 15:40:00,34.73,34.78,34.73,34.74,84866.0,28.7794,28.8208,28.7794,28.7877,84866.0
2019-02-22 15:50:00,34.75,34.86,34.74,34.85,262391.0,28.796,28.8871,28.7877,28.8788,262391.0
2019-02-25 09:30:00,35.0,35.32,34.9,35.25,329700.0,29.0031,29.2683,28.9203,29.2103,329700.0
2019-02-25 09:40:00,35.26,35.26,35.12,35.14,77654.0,29.2186,29.2186,29.1026,29.1191,77654.0
2019-02-25 09:50:00,35.14,35.17,35.1,35.17,67415.0,29.1191,29.144,29.086,29.144,67415.0
2019-02-25 10:00:00,35.17,35.22,35.15,35.21,47105.0,29.144,29.1854,29.1274,29.1771,47105.0
2019-02-25 10:10:00,35.2,35.23,35.19,35.23,56090.0,29.1689,29.1937,29.1606,29.1937,56090.0
2019-02-25 10:20:00,35.23,35.24,35.13,35.15,39909.0,29.1937,29.202,29.1109,29.1274,39909.0
2019-02-25 10:30:00,35.16,35.18,35.13,35.18,53914.0,29.1357,29.1523,29.1109,29.1523,53914.0
2019-02-25 10:40:00,35.18,35.21,35.16,35.2,20686.0,29.1523,29.1771,29.1357,29.1689,20686.0
2019-02-25 10:50:00,35.2,35.27,35.2,35.24,46925.0,29.1689,29.2269,29.1689,29.202,46925.0
2019-02-25 11:00:00,35.23,35.28,35.22,35.24,34531.0,29.1937,29.2352,29.1854,29.202,34531.0
2019-02-25 11:10:00,35.24,35.26,35.21,35.22,29073.0,29.202,29.2186,29.1771,29.1854,29073.0
2019-02-25 11:20:00,35.22,35.22,35.16,35.2,65041.0,29.1854,29.1854,29.1357,29.1689,65041.0
2019-02-25 11:30:00,35.2,35.24,35.18,35.22,42499.0,29.1689,29.202,29.1523,29.1854,42499.0
2019-02-25 11:40:00,35.22,35.25,35.21,35.23,37810.0,29.1854,29.2103,29.1771,29.1937,37810.0
2019-02-25 11:50:00,35.23,35.24,35.19,35.21,40274.0,29.1937,29.202,29.1606,29.1771,40274.0
2019-02-25 12:00:00,35.19,35.22,35.19,35.21,27073.0,29.1606,29.1854,29.1606,29.1771,27073.0
2019-02-25 12:10:00,35.2,35.21,35.15,35.16,67513.0,29.1689,29.1771,29.1274,29.1357,67513.0
2019-02-25 12:20:00,35.16,35.19,35.14,35.16,64017.0,29.1357,29.1606,29.1191,29.1357,64017.0
2019-02-25 12:30:00,35.15,35.18,35.15,35.16,46782.0,29.1274,29.1523,29.1274,29.1357,46782.0
2019-02-25 12:40:00,35.16,35.18,35.13,35.14,55983.0,29.1357,29.1523,29.1109,29.1191,55983.0
2019-02-25 12:50:00,35.15,35.15,35.04,35.07,49784.0,29.1274,29.1274,29.0363,29.0611,49784.0
2019-02-25 13:00:00,35.07,35.08,35.03,35.03,63606.0,29.0611,29.0694,29.028,29.028,63606.0
2019-02-25 13:10:00,35.03,35.06,35.02,35.05,37166.0,29.028,29.0528,29.0197,29.0446,37166.0
2019-02-25 13:20:00,35.05,35.06,35.04,35.05,22447.0,29.0446,29.0528,29.0363,29.0446,22447.0
2019-02-25 13:30:00,35.05,35.05,34.98,34.98,55968.0,29.0446,29.0446,28.9866,28.9866,55968.0
2019-02-25 13:40:00,34.99,35.04,34.98,35.02,36593.0,28.9948,29.0363,28.9866,29.0197,36593.0
2019-02-25 13:50:00,35.02,35.02,34.99,35.0,28966.0,29.0197,29.0197,28.9948,29.0031,28966.0
2019-02-25 14:00:00,34.99,35.03,34.99,35.02,30353.0,28.9948,29.028,28.9948,29.0197,30353.0
2019-02-25 14:10:00,35.02,35.06,35.02,35.02,29816.0,29.0197,29.0528,29.0197,29.0197,29816.0
2019-02-25 14:20:00,35.02,35.04,35.02,35.03,20052.0,29.0197,29.0363,29.0197,29.028,20052.0
2019-02-25 14:30:00,35.04,35.05,35.0,35.04,36034.0,29.0363,29.0446,29.0031,29.0363,36034.0
2019-02-25 14:40:00,35.04,35.06,35.02,35.02,37747.0,29.0363,29.0528,29.0197,29.0197,37747.0
2019-02-25 14:50:00,35.02,35.03,35.0,35.01,35834.0,29.0197,29.028,29.0031,29.0114,35834.0
2019-02-25 15:00:00,35.02,35.03,35.0,35.0,50939.0,29.0197,29.028,29.0031,29.0031,50939.0
2019-02-25 15:10:00,35.0,35.03,34.97,35.01,52875.0,29.0031,29.028,28.9783,29.0114,52875.0
2019-02-25 15:20:00,35.01,35.02,34.99,35.0,68432.0,29.0114,29.0197,28.9948,29.0031,68432.0
2019-02-25 15:30:00,35.0,35.05,34.98,34.99,130410.0,29.0031,29.0446,28.9866,28.9948,130410.0
2019-02-25 15:40:00,34.99,35.04,34.98,35.02,96228.0,28.9948,29.0363,28.9866,29.0197,96228.0
2019-02-25 15:50:00,35.02,35.11,34.97,35.1,799754.0,29.0197,29.0943,28.9783,29.086,799754.0
2019-02-26 09:30:00,35.04,35.08,34.93,34.99,92855.0,29.0363,29.0694,28.9451,28.9948,92855.0
2019-02-26 09:40:00,34.99,35.02,34.97,35.0,41374.0,28.9948,29.0197,28.9783,29.0031,41374.0
2019-02-26 09:50:00,35.0,35.05,35.0,35.0,42799.0,29.0031,29.0446,29.0031,29.0031,42799.0
2019-02-26 10:00:00,35.0,35.11,35.0,35.09,55067.0,29.0031,29.0943,29.0031,29.0777,55067.0
2019-02-26 10:10:00,35.09,35.17,35.05,35.11,68041.0,29.0777,29.144,29.0446,29.0943,68041.0
2019-02-26 10:20:00,35.12,35.14,35.09,35.09,38284.0,29.1026,29.1191,29.0777,29.0777,38284.0
2019-02-26 10:30:00,35.09,35.09,35.03,35.08,46249.0,29.0777,29.0777,29.028,29.0694,46249.0
2019-02-26 10:40:00,35.09,35.13,35.06,35.06,91957.0,29.0777,29.1109,29.0528,29.0528,91957.0
2019-02-26 10:50:00,35.07,35.07,35.0,35.01,35619.0,29.0611,29.0611,29.0031,29.0114,35619.0
2019-02-26 11:00:00,35.01,35.08,35.0,35.07,55429.0,29.0114,29.0694,29.0031,29.0611,55429.0
2019-02-26 11:10:00,35.07,35.18,35.06,35.18,66115.0,29.0611,29.1523,29.0528,29.1523,66115.0
2019-02-26 11:20:00,35.18,35.2,35.14,35.2,36279.0,29.1523,29.1689,29.1191,29.1689,36279.0
2019-02-26 11:30:00,35.2,35.22,35.16,35.17,39515.0,29.1689,29.1854,29.1357,29.144,39515.0
2019-02-26 11:40:00,35.17,35.18,35.13,35.17,27697.0,29.144,29.1523,29.1109,29.144,27697.0
2019-02-26 11:50:00,35.18,35.19,35.14,35.14,19887.0,29.1523,29.1606,29.1191,29.1191,19887.0
2019-02-26 12:00:00,35.14,35.16,35.12,35.14,88709.0,29.1191,29.1357,29.1026,29.1191,88709.0
2019-02-26 12:10:00,35.13,35.15,35.12,35.15,40050.0,29.1109,29.1274,29.1026,29.1274,40050.0
2019-02-26 12:20:00,35.14,35.18,35.14,35.14,39213.0,29.1191,29.1523,29.1191,29.1191,39213.0
2019-02-26 12:30:00,35.13,35.14,35.09,35.09,32614.0,29.1109,29.1191,29.0777,29.0777,32614.0
2019-02-26 12:40:00,35.09,35.1,35.03,35.07,30933.0,29.0777,29.086,29.028,29.0611,30933.0
2019-02-26 12:50:00,35.07,35.08,34.99,35.01,53951.0,29.0611,29.0694,28.9948,29.0114,53951.0
2019-02-26 13:00:00,35.01,35.03,34.98,34.98,39247.0,29.0114,29.028,28.9866,28.9866,39247.0
2019-02-26 13:10:00,34.99,35.03,34.98,35.02,65951.0,28.9948,29.028,28.9866,29.0197,65951.0
2019-02-26 13:20:00,35.02,35.03,35.01,35.01,20749.0,29.0197,29.028,29.0114,29.0114,20749.0
2019-02-26 13:30:00,35.0,35.01,34.96,34.97,34865.0,29.0031,29.0114,28.97,28.9783,34865.0
2019-02-26 13:40:00,34.98,35.01,34.96,34.99,27620.0,28.9866,29.0114,28.97,28.9948,27620.0
2019-02-26 13:50:00,35.0,35.01,34.97,35.0,25235.0,29.0031,29.0114,28.9783,29.0031,25235.0
2019-02-26 14:00:00,35.01,35.03,35.0,35.01,52497.0,29.0114,29.028,29.0031,29.0114,52497.0
2019-02-26 14:10:00,35.0,35.02,34.98,34.99,42300.0,29.0031,29.0197,28.9866,28.9948,42300.0
2019-02-26 14:20:00,34.99,34.99,34.95,34.97,38556.0,28.9948,28.9948,28.9617,28.9783,38556.0
2019-02-26 14:30:00,34.96,35.01,34.96,34.98,52847.0,28.97,29.0114,28.97,28.9866,52847.0
2019-02-26 14:40:00,34.99,35.0,34.98,34.99,25986.0,28.9948,29.0031,28.9866,28.9948,25986.0
2019-02-26 14:50:00,34.99,35.02,34.99,35.01,56130.0,28.9948,29.0197,28.9948,29.0114,56130.0
2019-02-26 15:00:00,35.01,35.05,35.01,35.03,79093.0,29.0114,29.0446,29.0114,29.028,79093.0
2019-02-26 15:10:00,35.02,35.05,35.01,35.03,59585.0,29.0197,29.0446,29.0114,29.028,59585.0
2019-02-26 15:20:00,35.04,35.04,34.97,35.02,154143.0,29.0363,29.0363,28.9783,29.0197,154143.0
2019-02-26 15:30:00,35.02,35.05,34.99,35.0,164669.0,29.0197,29.0446,28.9948,29.0031,164669.0
2019-02-26 15:40:00,35.0,35.01,34.96,34.97,112988.0,29.0031,29.0114,28.97,28.9783,112988.0
2019-02-26 15:50:00,34.97,34.97,34.9,34.91,257336.0,28.9783,28.9783,28.9203,28.9285,257336.0
2019-02-27 09:30:00,34.59,34.63,34.51,34.63,58245.0,28.8286,28.862,28.762,28.862,58245.0
2019-02-27 09:40:00,34.64,34.67,34.61,34.62,65126.0,28.8703,28.8953,28.8453,28.8536,65126.0
2019-02-27 09:50:00,34.62,34.62,34.55,34.58,30592.0,28.8536,28.8536,28.7953,28.8203,30592.0
2019-02-27 10:00:00,34.58,34.59,34.41,34.52,171844.0,28.8203,28.8286,28.6786,28.7703,171844.0
2019-02-27 10:10:00,34.52,34.53,34.25,34.4,139682.0,28.7703,28.7786,28.5453,28.6703,139682.0
2019-02-27 10:20:00,34.4,34.44,34.35,34.44,47867.0,28.6703,28.7036,28.6286,28.7036,47867.0
2019-02-27 10:30:00,34.45,34.48,34.41,34.47,147169.0,28.712,28.737,28.6786,28.7286,147169.0
2019-02-27 10:40:00,34.47,34.51,34.43,34.45,91781.0,28.7286,28.762,28.6953,28.712,91781.0
2019-02-27 10:50:00,34.45,34.46,34.41,34.45,37866.0,28.712,28.7203,28.6786,28.712,37866.0
2019-02-27 11:00:00,34.45,34.5,34.45,34.5,32855.0,28.712,28.7536,28.712,28.7536,32855.0
2019-02-27 11:10:00,34.51,34.51,34.48,34.49,20267.0,28.762,28.762,28.737,28.7453,20267.0
2019-02-27 11:20:00,34.5,34.55,34.49,34.54,33678.0,28.7536,28.7953,28.7453,28.787,33678.0
2019-02-27 11:30:00,34.53,34.58,34.53,34.57,56518.0,28.7786,28.8203,28.7786,28.812,56518.0
2019-02-27 11:40:00,34.57,34.58,34.53,34.55,34449.0,28.812,28.8203,28.7786,28.7953,34449.0
2019-02-27 11:50:00,34.54,34.57,34.53,34.54,32354.0,28.787,28.812,28.7786,28.787,32354.0
2019-02-27 12:00:00,34.54,34.63,34.54,34.62,33032.0,28.787,28.862,28.787,28.8536,33032.0
2019-02-27 12:10:00,34.62,34.64,34.6,34.64,34982.0,28.8536,28.8703,28.837,28.8703,34982.0
2019-02-27 12:20:00,34.64,34.64,34.6,34.62,16599.0,28.8703,28.8703,28.837,28.8536,16599.0
2019-02-27 12:30:00,34.63,34.63,34.58,34.58,43111.0,28.862,28.862,28.8203,28.8203,43111.0
2019-02-27 12:40:00,34.58,34.61,34.58,34.61,22310.0,28.8203,28.8453,28.8203,28.8453,22310.0
2019-02-27 12:50:00,34.61,34.62,34.57,34.58,25743.0,28.8453,28.8536,28.812,28.8203,25743.0
2019-02-27 13:00:00,34.58,34.64,34.57,34.64,20499.0,28.8203,28.8703,28.812,28.8703,20499.0
2019-02-27 13:10:00,34.64,34.68,34.63,34.66,29089.0,28.8703,28.9036,28.862,28.887,29089.0
2019-02-27 13:20:00,34.66,34.71,34.65,34.66,30124.0,28.887,28.9286,28.8786,28.887,30124.0
2019-02-27 13:30:00,34.66,34.68,34.64,34.65,28469.0,28.887,28.9036,28.8703,28.8786,28469.0
2019-02-27 13:40:00,34.65,34.67,34.63,34.66,24675.0,28.8786,28.8953,28.862,28.887,24675.0
2019-02-27 13:50:00,34.66,34.68,34.64,34.65,27499.0,28.887,28.9036,28.8703,28.8786,27499.0
2019-02-27 14:00:00,34.65,34.66,34.59,34.63,54697.0,28.8786,28.887,28.8286,28.862,54697.0
2019-02-27 14:10:00,34.62,34.67,34.62,34.65,30050.0,28.8536,28.8953,28.8536,28.8786,30050.0
2019-02-27 14:20:00,34.65,34.65,34.6,34.62,54190.0,28.8786,28.8786,28.837,28.8536,54190.0
2019-02-27 14:30:00,34.62,34.66,34.62,34.65,29384.0,28.8536,28.887,28.8536,28.8786,29384.0
2019-02-27 14:40:00,34.64,34.7,34.63,34.66,42938.0,28.8703,28.9203,28.862,28.887,42938.0
2019-02-27 14:50:00,34.66,34.69,34.65,34.68,30782.0,28.887,28.912,28.8786,28.9036,30782.0
2019-02-27 15:00:00,34.67,34.7,34.66,34.68,23176.0,28.8953,28.9203,28.887,28.9036,23176.0
2019-02-27 15:10:00,34.68,34.7,34.66,34.68,100161.0,28.9036,28.9203,28.887,28.9036,100161.0
2019-02-27 15:20:00,34.68,34.69,34.63,34.64,35169.0,28.9036,28.912,28.862,28.8703,35169.0
2019-02-27 15:30:00,34.63,34.7,34.63,34.7,61570.0,28.862,28.9203,28.862,28.9203,61570.0
2019-02-27 15:40:00,34.69,34.7,34.66,34.68,86562.0,28.912,28.9203,28.887,28.9036,86562.0
2019-02-27 15:50:00,34.68,34.71,34.66,34.68,212839.0,28.9036,28.9286,28.887,28.9036,212839.0
2019-02-28 09:30:00,34.55,34.6,34.51,34.58,87074.0,28.7953,28.837,28.762,28.8203,87074.0
2019-02-28 09:40:00,34.59,34.68,34.57,34.65,46232.0,28.8286,28.9036,28.812,28.8786,46232.0
2019-02-28 09:50:00,34.66,34.69,34.64,34.65,35819.0,28.887,28.912,28.8703,28.8786,35819.0
2019-02-28 10:00:00,34.66,34.66,34.57,34.59,54006.0,28.887,28.887,28.812,28.8286,54006.0
2019-02-28 10:10:00,34.58,34.64,34.56,34.6,126340.0,28.8203,28.8703,28.8036,28.837,126340.0
2019-02-28 10:20:00,34.6,34.65,34.59,34.65,66825.0,28.837,28.8786,28.8286,28.8786,66825.0
2019-02-28 10:30:00,34.64,34.69,34.63,34.68,54073.0,28.8703,28.912,28.862,28.9036,54073.0
2019-02-28 10:40:00,34.68,34.69,34.65,34.69,58034.0,28.9036,28.912,28.8786,28.912,58034.0
2019-02-28 10:50:00,34.69,34.71,34.62,34.68,68997.0,28.912,28.9286,28.8536,28.9036,68997.0
2019-02-28 11:00:00,34.69,34.69,34.63,34.65,26991.0,28.912,28.912,28.862,28.8786,26991.0
2019-02-28 11:10:00,34.65,34.7,34.64,34.7,37986.0,28.8786,28.9203,28.8703,28.9203,37986.0
2019-02-28 11:20:00,34.69,34.71,34.66,34.66,30973.0,28.912,28.9286,28.887,28.887,30973.0
2019-02-28 11:30:00,34.67,34.71,34.66,34.68,35383.0,28.8953,28.9286,28.887,28.9036,35383.0
2019-02-28 11:40:00,34.68,34.7,34.66,34.68,16022.0,28.9036,28.9203,28.887,28.9036,16022.0
2019-02-28 11:50:00,34.69,34.71,34.67,34.7,19980.0,28.912,28.9286,28.8953,28.9203,19980.0
2019-02-28 12:00:00,34.7,34.7,34.67,34.68,24636.0,28.9203,28.9203,28.8953,28.9036,24636.0
2019-02-28 12:10:00,34.68,34.74,34.66,34.73,77123.0,28.9036,28.9536,28.887,28.9453,77123.0
2019-02-28 12:20:00,34.74,34.76,34.72,34.74,23815.0,28.9536,28.9703,28.937,28.9536,23815.0
2019-02-28 12:30:00,34.73,34.77,34.73,34.74,46169.0,28.9453,28.9787,28.9453,28.9536,46169.0
2019-02-28 12:40:00,34.73,34.75,34.73,34.75,44998.0,28.9453,28.962,28.9453,28.962,44998.0
2019-02-28 12:50:00,34.75,34.78,34.73,34.78,33743.0,28.962,28.987,28.9453,28.987,33743.0
2019-02-28 13:00:00,34.77,34.81,34.77,34.77,55502.0,28.9787,29.012,28.9787,28.9787,55502.0
2019-02-28 13:10:00,34.77,34.82,34.75,34.8,65435.0,28.9787,29.0203,28.962,29.0037,65435.0
2019-02-28 13:20:00,34.79,34.79,34.76,34.78,31684.0,28.9953,28.9953,28.9703,28.987,31684.0
2019-02-28 13:30:00,34.77,34.8,34.75,34.8,42468.0,28.9787,29.0037,28.962,29.0037,42468.0
2019-02-28 13:40:00,34.8,34.81,34.76,34.77,25703.0,29.0037,29.012,28.9703,28.9787,25703.0
2019-02-28 13:50:00,34.77,34.8,34.76,34.8,37772.0,28.9787,29.0037,28.9703,29.0037,37772.0
2019-02-28 14:00:00,34.79,34.8,34.76,34.76,37778.0,28.9953,29.0037,28.9703,28.9703,37778.0
2019-02-28 14:10:00,34.77,34.8,34.76,34.8,37907.0,28.9787,29.0037,28.9703,29.0037,37907.0
2019-02-28 14:20:00,34.8,34.83,34.8,34.83,30384.0,29.0037,29.0287,29.0037,29.0287,30384.0
2019-02-28 14:30:00,34.83,34.84,34.75,34.77,87622.0,29.0287,29.037,28.962,28.9787,87622.0
2019-02-28 14:40:00,34.77,34.79,34.75,34.77,64172.0,28.9787,28.9953,28.962,28.9787,64172.0
2019-02-28 14:50:00,34.77,34.8,34.75,34.78,73853.0,28.9787,29.0037,28.962,28.987,73853.0
2019-02-28 15:00:00,34.79,34.8,34.75,34.77,64910.0,28.9953,29.0037,28.962,28.9787,64910.0
2019-02-28 15:10:00,34.76,34.79,34.75,34.79,190013.0,28.9703,28.9953,28.962,28.9953,190013.0
2019-02-28 15:20:00,34.78,34.87,34.78,34.84,183402.0,28.987,29.062,28.987,29.037,183402.0
2019-02-28 15:30:00,34.85,34.93,34.84,34.9,336206.0,29.0453,29.112,29.037,29.087,336206.0
2019-02-28 15:40:00,34.89,34.9,34.81,34.83,189854.0,29.0787,29.087,29.012,29.0287,189854.0
2019-02-28 15:50:00,34.83,34.85,34.78,34.83,377191.0,29.0287,29.0453,28.987,29.0287,377191.0
2019-03-01 09:30:00,35.03,35.24,35.03,35.11,135613.0,29.1953,29.3704,29.1953,29.262,135613.0
2019-03-01 09:40:00,35.12,35.14,35.04,35.06,40067.0,29.2704,29.287,29.2037,29.2203,40067.0
2019-03-01 09:50:00,35.07,35.11,35.0,35.08,44797.0,29.2287,29.262,29.1703,29.237,44797.0
2019-03-01 10:00:00,35.07,35.08,34.99,35.05,71802.0,29.2287,29.237,29.162,29.212,71802.0
2019-03-01 10:10:00,35.05,35.05,34.96,35.01,29690.0,29.212,29.212,29.137,29.1787,29690.0
2019-03-01 10:20:00,35.0,35.0,34.93,34.97,33461.0,29.1703,29.1703,29.112,29.1453,33461.0
2019-03-01 10:30:00,34.96,35.01,34.92,34.99,50849.0,29.137,29.1787,29.1037,29.162,50849.0
2019-03-01 10:40:00,34.99,35.04,34.99,35.02,50053.0,29.162,29.2037,29.162,29.187,50053.0
2019-03-01 10:50:00,35.02,35.06,35.01,35.04,40683.0,29.187,29.2203,29.1787,29.2037,40683.0
2019-03-01 11:00:00,35.05,35.09,35.02,35.04,39704.0,29.212,29.2454,29.187,29.2037,39704.0
2019-03-01 11:10:00,35.03,35.05,34.97,35.0,58013.0,29.1953,29.212,29.1453,29.1703,58013.0
2019-03-01 11:20:00,35.0,35.0,34.95,34.98,54720.0,29.1703,29.1703,29.1287,29.1537,54720.0
2019-03-01 11:30:00,34.98,34.99,34.95,34.99,27034.0,29.1537,29.162,29.1287,29.162,27034.0
2019-03-01 11:40:00,35.0,35.0,34.9,34.91,26936.0,29.1703,29.1703,29.087,29.0953,26936.0
2019-03-01 11:50:00,34.9,34.92,34.83,34.91,40219.0,29.087,29.1037,29.0287,29.0953,40219.0
2019-03-01 12:00:00,34.91,34.93,34.86,34.87,26531.0,29.0953,29.112,29.0537,29.062,26531.0
2019-03-01 12:10:00,34.87,34.9,34.86,34.88,24775.0,29.062,29.087,29.0537,29.0703,24775.0
2019-03-01 12:20:00,34.88,34.9,34.87,34.89,52200.0,29.0703,29.087,29.062,29.0787,52200.0
2019-03-01 12:30:00,34.89,34.91,34.88,34.88,36995.0,29.0787,29.0953,29.0703,29.0703,36995.0
2019-03-01 12:40:00,34.89,34.98,34.88,34.97,39882.0,29.0787,29.1537,29.0703,29.1453,39882.0
2019-03-01 12:50:00,34.97,34.98,34.94,34.95,33990.0,29.1453,29.1537,29.1203,29.1287,33990.0
2019-03-01 13:00:00,34.95,34.97,34.92,34.95,27494.0,29.1287,29.1453,29.1037,29.1287,27494.0
2019-03-01 13:10:00,34.95,34.97,34.94,34.95,16245.0,29.1287,29.1453,29.1203,29.1287,16245.0
2019-03-01 13:20:00,34.94,34.95,34.93,34.93,7573.0,29.1203,29.1287,29.112,29.112,7573.0
2019-03-01 13:30:00,34.94,34.96,34.91,34.93,88077.0,29.1203,29.137,29.0953,29.112,88077.0
2019-03-01 13:40:00,34.93,34.95,34.93,34.94,43451.0,29.112,29.1287,29.112,29.1203,43451.0
2019-03-01 13:50:00,34.93,34.94,34.9,34.91,31738.0,29.112,29.1203,29.087,29.0953,31738.0
2019-03-01 14:00:00,34.91,34.95,34.91,34.94,49110.0,29.0953,29.1287,29.0953,29.1203,49110.0
2019-03-01 14:10:00,34.95,34.96,34.92,34.93,50310.0,29.1287,29.137,29.1037,29.112,50310.0
2019-03-01 14:20:00,34.93,34.99,34.93,34.99,51514.0,29.112,29.162,29.112,29.162,51514.0
2019-03-01 14:30:00,34.99,35.02,34.97,35.01,47659.0,29.162,29.187,29.1453,29.1787,47659.0
2019-03-01 14:40:00,35.02,35.04,34.98,35.01,108368.0,29.187,29.2037,29.1537,29.1787,108368.0
2019-03-01 14:50:00,35.02,35.05,35.0,35.05,85119.0,29.187,29.212,29.1703,29.212,85119.0
2019-03-01 15:00:00,35.05,35.05,34.96,34.98,137458.0,29.212,29.212,29.137,29.1537,137458.0
2019-03-01 15:10:00,34.98,34.99,34.93,34.97,141046.0,29.1537,29.162,29.112,29.1453,141046.0
2019-03-01 15:20:00,34.97,34.97,34.96,34.97,31336.0,29.1453,29.1453,29.137,29.1453,31336.0
2019-03-01 15:30:00,34.97,35.0,34.95,34.96,97310.0,29.1453,29.1703,29.1287,29.137,97310.0
2019-03-01 15:40:00,34.96,34.98,34.93,34.94,144044.0,29.137,29.1537,29.112,29.1203,144044.0
2019-03-01 15:50:00,34.94,34.96,34.91,34.94,355179.0,29.1203,29.137,29.0953,29.1203,355179.0
2019-03-04 09:30:00,35.04,35.21,35.04,35.21,94355.0,29.2037,29.3454,29.2037,29.3454,94355.0
2019-03-04 09:40:00,35.21,35.25,35.16,35.16,105127.0,29.3454,29.3787,29.3037,29.3037,105127.0
2019-03-04 09:50:00,35.15,35.24,35.11,35.22,67779.0,29.2954,29.3704,29.262,29.3537,67779.0
2019-03-04 10:00:00,35.22,35.23,35.12,35.13,45130.0,29.3537,29.362,29.2704,29.2787,45130.0
2019-03-04 10:10:00,35.13,35.14,35.08,35.14,57263.0,29.2787,29.287,29.237,29.287,57263.0
2019-03-04 10:20:00,35.14,35.16,35.12,35.13,32790.0,29.287,29.3037,29.2704,29.2787,32790.0
2019-03-04 10:30:00,35.14,35.16,35.03,35.04,44899.0,29.287,29.3037,29.1953,29.2037,44899.0
2019-03-04 10:40:00,35.04,35.04,34.97,35.01,56394.0,29.2037,29.2037,29.1453,29.1787,56394.0
2019-03-04 10:50:00,35.01,35.01,34.91,34.92,59381.0,29.1787,29.1787,29.0953,29.1037,59381.0
2019-03-04 11:00:00,34.92,34.95,34.86,34.87,56467.0,29.1037,29.1287,29.0537,29.062,56467.0
2019-03-04 11:10:00,34.86,34.93,34.85,34.92,66651.0,29.0537,29.112,29.0453,29.1037,66651.0
2019-03-04 11:20:00,34.93,34.93,34.82,34.84,40598.0,29.112,29.112,29.0203,29.037,40598.0
2019-03-04 11:30:00,34.83,34.85,34.78,34.8,37449.0,29.0287,29.0453,28.987,29.0037,37449.0
2019-03-04 11:40:00,34.79,34.8,34.68,34.69,50869.0,28.9953,29.0037,28.9036,28.912,50869.0
2019-03-04 11:50:00,34.7,34.7,34.57,34.62,41307.0,28.9203,28.9203,28.812,28.8536,41307.0
2019-03-04 12:00:00,34.62,34.69,34.61,34.66,45749.0,28.8536,28.912,28.8453,28.887,45749.0
2019-03-04 12:10:00,34.66,34.67,34.44,34.45,55893.0,28.887,28.8953,28.7036,28.712,55893.0
2019-03-04 12:20:00,34.45,34.53,34.44,34.53,45528.0,28.712,28.7786,28.7036,28.7786,45528.0
2019-03-04 12:30:00,34.52,34.57,34.5,34.57,60247.0,28.7703,28.812,28.7536,28.812,60247.0
2019-03-04 12:40:00,34.56,34.57,34.47,34.51,37172.0,28.8036,28.812,28.7286,28.762,37172.0
2019-03-04 12:50:00,34.51,34.57,34.51,34.54,31006.0,28.762,28.812,28.762,28.787,31006.0
2019-03-04 13:00:00,34.54,34.54,34.45,34.46,32607.0,28.787,28.787,28.712,28.7203,32607.0
2019-03-04 13:10:00,34.45,34.57,34.45,34.56,41030.0,28.712,28.812,28.712,28.8036,41030.0
2019-03-04 13:20:00,34.57,34.65,34.57,34.64,41113.0,28.812,28.8786,28.812,28.8703,41113.0
2019-03-04 13:30:00,34.64,34.66,34.62,34.63,35819.0,28.8703,28.887,28.8536,28.862,35819.0
2019-03-04 13:40:00,34.63,34.67,34.63,34.64,24120.0,28.862,28.8953,28.862,28.8703,24120.0
2019-03-04 13:50:00,34.64,34.69,34.63,34.68,29765.0,28.8703,28.912,28.862,28.9036,29765.0
2019-03-04 14:00:00,34.67,34.68,34.63,34.63,36325.0,28.8953,28.9036,28.862,28.862,36325.0
2019-03-04 14:10:00,34.63,34.66,34.61,34.66,31260.0,28.862,28.887,28.8453,28.887,31260.0
2019-03-04 14:20:00,34.65,34.7,34.63,34.69,34226.0,28.8786,28.9203,28.862,28.912,34226.0
2019-03-04 14:30:00,34.69,34.7,34.65,34.69,39296.0,28.912,28.9203,28.8786,28.912,39296.0
2019-03-04 14:40:00,34.68,34.72,34.68,34.71,60752.0,28.9036,28.937,28.9036,28.9286,60752.0
2019-03-04 14:50:00,34.71,34.76,34.7,34.71,65411.0,28.9286,28.9703,28.9203,28.9286,65411.0
2019-03-04 15:00:00,34.72,34.73,34.69,34.72,79411.0,28.937,28.9453,28.912,28.937,79411.0
2019-03-04 15:10:00,34.72,34.74,34.71,34.73,55246.0,28.937,28.9536,28.9286,28.9453,55246.0
2019-03-04 15:20:00,34.73,34.77,34.72,34.76,76529.0,28.9453,28.9787,28.937,28.9703,76529.0
2019-03-04 15:30:00,34.76,34.83,34.75,34.81,116337.0,28.9703,29.0287,28.962,29.012,116337.0
2019-03-04 15:40:00,34.81,34.86,34.79,34.83,144381.0,29.012,29.0537,28.9953,29.0287,144381.0
2019-03-04 15:50:00,34.84,34.9,34.8,34.88,377249.0,29.037,29.087,29.0037,29.0703,377249.0
2019-03-05 09:30:00,34.9,34.94,34.81,34.82,140774.0,29.087,29.1203,29.012,29.0203,140774.0
2019-03-05 09:40:00,34.82,34.89,34.8,34.87,168134.0,29.0203,29.0787,29.0037,29.062,168134.0
2019-03-05 09:50:00,34.86,34.89,34.8,34.85,109945.0,29.0537,29.0787,29.0037,29.0453,109945.0
2019-03-05 10:00:00,34.86,34.94,34.85,34.93,76569.0,29.0537,29.1203,29.0453,29.112,76569.0
2019-03-05 10:10:00,34.91,34.92,34.83,34.84,84505.0,29.0953,29.1037,29.0287,29.037,84505.0
2019-03-05 10:20:00,34.84,34.9,34.83,34.84,55519.0,29.037,29.087,29.0287,29.037,55519.0
2019-03-05 10:30:00,34.84,34.89,34.83,34.87,53309.0,29.037,29.0787,29.0287,29.062,53309.0
2019-03-05 10:40:00,34.87,34.89,34.81,34.82,55606.0,29.062,29.0787,29.012,29.0203,55606.0
2019-03-05 10:50:00,34.83,34.87,34.82,34.84,31635.0,29.0287,29.062,29.0203,29.037,31635.0
2019-03-05 11:00:00,34.84,34.87,34.81,34.84,38386.0,29.037,29.062,29.012,29.037,38386.0
2019-03-05 11:10:00,34.85,34.87,34.83,34.87,37555.0,29.0453,29.062,29.0287,29.062,37555.0
2019-03-05 11:20:00,34.86,34.89,34.85,34.87,26665.0,29.0537,29.0787,29.0453,29.062,26665.0
2019-03-05 11:30:00,34.87,34.92,34.86,34.91,30404.0,29.062,29.1037,29.0537,29.0953,30404.0
2019-03-05 11:40:00,34.92,34.92,34.87,34.88,22205.0,29.1037,29.1037,29.062,29.0703,22205.0
2019-03-05 11:50:00,34.88,34.89,34.84,34.89,33376.0,29.0703,29.0787,29.037,29.0787,33376.0
2019-03-05 12:00:00,34.88,34.94,34.87,34.91,82772.0,29.0703,29.1203,29.062,29.0953,82772.0
2019-03-05 12:10:00,34.92,34.94,34.89,34.9,69068.0,29.1037,29.1203,29.0787,29.087,69068.0
2019-03-05 12:20:00,34.89,34.92,34.88,34.88,54863.0,29.0787,29.1037,29.0703,29.0703,54863.0
2019-03-05 12:30:00,34.88,34.9,34.86,34.89,60489.0,29.0703,29.087,29.0537,29.0787,60489.0
2019-03-05 12:40:00,34.89,34.92,34.89,34.91,20608.0,29.0787,29.1037,29.0787,29.0953,20608.0
2019-03-05 12:50:00,34.91,34.94,34.9,34.93,36776.0,29.0953,29.1203,29.087,29.112,36776.0
2019-03-05 13:00:00,34.92,34.96,34.92,34.93,27987.0,29.1037,29.137,29.1037,29.112,27987.0
2019-03-05 13:10:00,34.94,34.96,34.93,34.94,35933.0,29.1203,29.137,29.112,29.1203,35933.0
2019-03-05 13:20:00,34.94,34.94,34.92,34.92,29480.0,29.1203,29.1203,29.1037,29.1037,29480.0
2019-03-05 13:30:00,34.91,34.92,34.9,34.9,45004.0,29.0953,29.1037,29.087,29.087,45004.0
2019-03-05 13:40:00,34.9,34.9,34.85,34.87,47907.0,29.087,29.087,29.0453,29.062,47907.0
2019-03-05 13:50:00,34.87,34.9,34.86,34.87,38805.0,29.062,29.087,29.0537,29.062,38805.0
2019-03-05 14:00:00,34.88,34.89,34.86,34.86,46609.0,29.0703,29.0787,29.0537,29.0537,46609.0
2019-03-05 14:10:00,34.86,34.86,34.82,34.82,49842.0,29.0537,29.0537,29.0203,29.0203,49842.0
2019-03-05 14:20:00,34.83,34.85,34.81,34.83,40472.0,29.0287,29.0453,29.012,29.0287,40472.0
2019-03-05 14:30:00,34.83,34.84,34.76,34.77,41890.0,29.0287,29.037,28.9703,28.9787,41890.0
2019-03-05 14:40:00,34.77,34.78,34.76,34.78,25927.0,28.9787,28.987,28.9703,28.987,25927.0
2019-03-05 14:50:00,34.77,34.81,34.77,34.8,30833.0,28.9787,29.012,28.9787,29.0037,30833.0
2019-03-05 15:00:00,34.8,34.84,34.78,34.83,79273.0,29.0037,29.037,28.987,29.0287,79273.0
2019-03-05 15:10:00,34.83,34.85,34.81,34.83,39047.0,29.0287,29.0453,29.012,29.0287,39047.0
2019-03-05 15:20:00,34.82,34.83,34.8,34.8,58188.0,29.0203,29.0287,29.0037,29.0037,58188.0
2019-03-05 15:30:00,34.8,34.81,34.79,34.79,75310.0,29.0037,29.012,28.9953,28.9953,75310.0
2019-03-05 15:40:00,34.79,34.81,34.77,34.8,229874.0,28.9953,29.012,28.9787,29.0037,229874.0
2019-03-05 15:50:00,34.8,34.81,34.69,34.69,346201.0,29.0037,29.012,28.912,28.912,346201.0
2019-03-06 09:30:00,34.69,34.75,34.65,34.66,75487.0,28.912,28.962,28.8786,28.887,75487.0
2019-03-06 09:40:00,34.66,34.71,34.63,34.66,38924.0,28.887,28.9286,28.862,28.887,38924.0
2019-03-06 09:50:00,34.65,34.68,34.62,34.66,33396.0,28.8786,28.9036,28.8536,28.887,33396.0
2019-03-06 10:00:00,34.66,34.68,34.64,34.66,19655.0,28.887,28.9036,28.8703,28.887,19655.0
2019-03-06 10:10:00,34.65,34.66,34.57,34.59,41151.0,28.8786,28.887,28.812,28.8286,41151.0
2019-03-06 10:20:00,34.6,34.67,34.6,34.66,79596.0,28.837,28.8953,28.837,28.887,79596.0
2019-03-06 10:30:00,34.66,34.69,34.6,34.63,65210.0,28.887,28.912,28.837,28.862,65210.0
2019-03-06 10:40:00,34.63,34.63,34.55,34.57,38147.0,28.862,28.862,28.7953,28.812,38147.0
2019-03-06 10:50:00,34.56,34.64,34.55,34.61,24819.0,28.8036,28.8703,28.7953,28.8453,24819.0
2019-03-06 11:00:00,34.61,34.7,34.58,34.7,51146.0,28.8453,28.9203,28.8203,28.9203,51146.0
2019-03-06 11:10:00,34.7,34.71,34.67,34.68,26879.0,28.9203,28.9286,28.8953,28.9036,26879.0
2019-03-06 11:20:00,34.67,34.67,34.6,34.63,26129.0,28.8953,28.8953,28.837,28.862,26129.0
2019-03-06 11:30:00,34.63,34.64,34.61,34.62,27500.0,28.862,28.8703,28.8453,28.8536,27500.0
2019-03-06 11:40:00,34.61,34.62,34.58,34.59,28098.0,28.8453,28.8536,28.8203,28.8286,28098.0
2019-03-06 11:50:00,34.58,34.6,34.54,34.59,40520.0,28.8203,28.837,28.787,28.8286,40520.0
2019-03-06 12:00:00,34.59,34.68,34.58,34.66,35197.0,28.8286,28.9036,28.8203,28.887,35197.0
2019-03-06 12:10:00,34.65,34.67,34.61,34.62,33323.0,28.8786,28.8953,28.8453,28.8536,33323.0
2019-03-06 12:20:00,34.61,34.64,34.59,34.61,49303.0,28.8453,28.8703,28.8286,28.8453,49303.0
2019-03-06 12:30:00,34.61,34.67,34.61,34.66,45334.0,28.8453,28.8953,28.8453,28.887,45334.0
2019-03-06 12:40:00,34.65,34.67,34.62,34.62,38392.0,28.8786,28.8953,28.8536,28.8536,38392.0
2019-03-06 12:50:00,34.63,34.66,34.62,34.65,23227.0,28.862,28.887,28.8536,28.8786,23227.0
2019-03-06 13:00:00,34.65,34.66,34.61,34.62,46372.0,28.8786,28.887,28.8453,28.8536,46372.0
2019-03-06 13:10:00,34.62,34.66,34.61,34.61,80775.0,28.8536,28.887,28.8453,28.8453,80775.0
2019-03-06 13:20:00,34.61,34.61,34.5,34.51,59994.0,28.8453,28.8453,28.7536,28.762,59994.0
2019-03-06 13:30:00,34.52,34.58,34.51,34.58,80124.0,28.7703,28.8203,28.762,28.8203,80124.0
2019-03-06 13:40:00,34.58,34.58,34.53,34.54,28314.0,28.8203,28.8203,28.7786,28.787,28314.0
2019-03-06 13:50:00,34.53,34.6,34.52,34.59,35708.0,28.7786,28.837,28.7703,28.8286,35708.0
2019-03-06 14:00:00,34.59,34.64,34.58,34.63,63356.0,28.8286,28.8703,28.8203,28.862,63356.0
2019-03-06 14:10:00,34.63,34.7,34.62,34.67,64937.0,28.862,28.9203,28.8536,28.8953,64937.0
2019-03-06 14:20:00,34.67,34.7,34.65,34.66,35870.0,28.8953,28.9203,28.8786,28.887,35870.0
2019-03-06 14:30:00,34.66,34.67,34.61,34.65,25944.0,28.887,28.8953,28.8453,28.8786,25944.0
2019-03-06 14:40:00,34.64,34.65,34.61,34.61,50559.0,28.8703,28.8786,28.8453,28.8453,50559.0
2019-03-06 14:50:00,34.62,34.67,34.62,34.63,41839.0,28.8536,28.8953,28.8536,28.862,41839.0
2019-03-06 15:00:00,34.63,34.67,34.59,34.61,44261.0,28.862,28.8953,28.8286,28.8453,44261.0
2019-03-06 15:10:00,34.61,34.62,34.57,34.6,40103.0,28.8453,28.8536,28.812,28.837,40103.0
2019-03-06 15:20:00,34.6,34.62,34.57,34.61,58003.0,28.837,28.8536,28.812,28.8453,58003.0
2019-03-06 15:30:00,34.61,34.63,34.6,34.62,70041.0,28.8453,28.862,28.837,28.8536,70041.0
2019-03-06 15:40:00,34.62,34.64,34.59,34.59,102176.0,28.8536,28.8703,28.8286,28.8286,102176.0
2019-03-06 15:50:00,34.6,34.63,34.51,34.52,318696.0,28.837,28.862,28.762,28.7703,318696.0
2019-03-07 09:30:00,34.52,34.52,34.31,34.32,93083.0,28.7703,28.7703,28.5953,28.6036,93083.0
2019-03-07 09:40:00,34.32,34.32,34.18,34.19,115897.0,28.6036,28.6036,28.4869,28.4953,115897.0
2019-03-07 09:50:00,34.19,34.24,34.09,34.24,85987.0,28.4953,28.5369,28.4119,28.5369,85987.0
2019-03-07 10:00:00,34.23,34.25,34.18,34.21,49945.0,28.5286,28.5453,28.4869,28.5119,49945.0
2019-03-07 10:10:00,34.2,34.2,34.11,34.12,53710.0,28.5036,28.5036,28.4286,28.4369,53710.0
2019-03-07 10:20:00,34.12,34.29,34.09,34.28,63451.0,28.4369,28.5786,28.4119,28.5703,63451.0
2019-03-07 10:30:00,34.28,34.33,34.26,34.27,54421.0,28.5703,28.6119,28.5536,28.5619,54421.0
2019-03-07 10:40:00,34.27,34.28,34.2,34.28,30313.0,28.5619,28.5703,28.5036,28.5703,30313.0
2019-03-07 10:50:00,34.28,34.36,34.28,34.32,50640.0,28.5703,28.6369,28.5703,28.6036,50640.0
2019-03-07 11:00:00,34.31,34.32,34.24,34.26,39603.0,28.5953,28.6036,28.5369,28.5536,39603.0
2019-03-07 11:10:00,34.26,34.27,34.17,34.19,32701.0,28.5536,28.5619,28.4786,28.4953,32701.0
2019-03-07 11:20:00,34.2,34.2,34.14,34.16,91507.0,28.5036,28.5036,28.4536,28.4703,91507.0
2019-03-07 11:30:00,34.16,34.26,34.15,34.2,82074.0,28.4703,28.5536,28.4619,28.5036,82074.0
2019-03-07 11:40:00,34.19,34.22,34.18,34.18,29168.0,28.4953,28.5203,28.4869,28.4869,29168.0
2019-03-07 11:50:00,34.19,34.19,34.11,34.12,38374.0,28.4953,28.4953,28.4286,28.4369,38374.0
2019-03-07 12:00:00,34.12,34.16,34.07,34.15,36691.0,28.4369,28.4703,28.3952,28.4619,36691.0
2019-03-07 12:10:00,34.16,34.16,34.08,34.08,31331.0,28.4703,28.4703,28.4036,28.4036,31331.0
2019-03-07 12:20:00,34.09,34.13,34.07,34.11,49319.0,28.4119,28.4453,28.3952,28.4286,49319.0
2019-03-07 12:30:00,34.1,34.14,34.04,34.1,84124.0,28.4202,28.4536,28.3702,28.4202,84124.0
2019-03-07 12:40:00,34.11,34.14,34.1,34.13,30873.0,28.4286,28.4536,28.4202,28.4453,30873.0
2019-03-07 12:50:00,34.13,34.18,34.11,34.18,42134.0,28.4453,28.4869,28.4286,28.4869,42134.0
2019-03-07 13:00:00,34.17,34.2,34.15,34.18,54753.0,28.4786,28.5036,28.4619,28.4869,54753.0
2019-03-07 13:10:00,34.19,34.2,34.17,34.19,31972.0,28.4953,28.5036,28.4786,28.4953,31972.0
2019-03-07 13:20:00,34.19,34.21,34.15,34.16,142957.0,28.4953,28.5119,28.4619,28.4703,142957.0
2019-03-07 13:30:00,34.15,34.15,34.08,34.09,38434.0,28.4619,28.4619,28.4036,28.4119,38434.0
2019-03-07 13:40:00,34.1,34.13,34.1,34.12,25729.0,28.4202,28.4453,28.4202,28.4369,25729.0
2019-03-07 13:50:00,34.13,34.13,34.08,34.09,31547.0,28.4453,28.4453,28.4036,28.4119,31547.0
2019-03-07 14:00:00,34.1,34.12,34.04,34.09,56919.0,28.4202,28.4369,28.3702,28.4119,56919.0
2019-03-07 14:10:00,34.09,34.09,34.03,34.05,29396.0,28.4119,28.4119,28.3619,28.3786,29396.0
2019-03-07 14:20:00,34.05,34.09,34.04,34.08,36951.0,28.3786,28.4119,28.3702,28.4036,36951.0
2019-03-07 14:30:00,34.08,34.1,33.97,33.98,52426.0,28.4036,28.4202,28.3119,28.3202,52426.0
2019-03-07 14:40:00,33.98,34.0,33.89,33.92,68621.0,28.3202,28.3369,28.2452,28.2702,68621.0
2019-03-07 14:50:00,33.91,33.93,33.86,33.87,49669.0,28.2619,28.2786,28.2202,28.2286,49669.0
2019-03-07 15:00:00,33.87,33.89,33.81,33.86,75251.0,28.2286,28.2452,28.1786,28.2202,75251.0
2019-03-07 15:10:00,33.85,33.92,33.85,33.92,53656.0,28.2119,28.2702,28.2119,28.2702,53656.0
2019-03-07 15:20:00,33.91,33.95,33.86,33.86,69591.0,28.2619,28.2952,28.2202,28.2202,69591.0
2019-03-07 15:30:00,33.86,33.96,33.85,33.95,104162.0,28.2202,28.3036,28.2119,28.2952,104162.0
2019-03-07 15:40:00,33.94,33.97,33.89,33.95,111916.0,28.2869,28.3119,28.2452,28.2952,111916.0
2019-03-07 15:50:00,33.94,33.98,33.89,33.97,277270.0,28.2869,28.3202,28.2452,28.3119,277270.0
2019-03-08 09:30:00,33.66,33.79,33.5,33.65,129558.0,28.0535,28.1619,27.9202,28.0452,129558.0
2019-03-08 09:40:00,33.66,33.7,33.62,33.64,80515.0,28.0535,28.0869,28.0202,28.0369,80515.0
2019-03-08 09:50:00,33.64,33.74,33.62,33.67,37249.0,28.0369,28.1202,28.0202,28.0619,37249.0
2019-03-08 10:00:00,33.67,33.67,33.54,33.6,53094.0,28.0619,28.0619,27.9535,28.0035,53094.0
2019-03-08 10:10:00,33.6,33.65,33.55,33.57,47578.0,28.0035,28.0452,27.9619,27.9785,47578.0
2019-03-08 10:20:00,33.55,33.6,33.53,33.59,26867.0,27.9619,28.0035,27.9452,27.9952,26867.0
2019-03-08 10:30:00,33.59,33.63,33.54,33.54,33620.0,27.9952,28.0285,27.9535,27.9535,33620.0
2019-03-08 10:40:00,33.54,33.75,33.53,33.74,43700.0,27.9535,28.1285,27.9452,28.1202,43700.0
2019-03-08 10:50:00,33.74,33.75,33.66,33.66,44237.0,28.1202,28.1285,28.0535,28.0535,44237.0
2019-03-08 11:00:00,33.66,33.72,33.63,33.69,34468.0,28.0535,28.1035,28.0285,28.0785,34468.0
2019-03-08 11:10:00,33.69,33.8,33.67,33.75,52195.0,28.0785,28.1702,28.0619,28.1285,52195.0
2019-03-08 11:20:00,33.76,33.84,33.74,33.82,47010.0,28.1369,28.2036,28.1202,28.1869,47010.0
2019-03-08 11:30:00,33.82,33.84,33.75,33.75,43187.0,28.1869,28.2036,28.1285,28.1285,43187.0
2019-03-08 11:40:00,33.76,33.81,33.74,33.78,36862.0,28.1369,28.1786,28.1202,28.1535,36862.0
2019-03-08 11:50:00,33.78,33.82,33.76,33.78,26026.0,28.1535,28.1869,28.1369,28.1535,26026.0
2019-03-08 12:00:00,33.79,33.79,33.74,33.75,48322.0,28.1619,28.1619,28.1202,28.1285,48322.0
2019-03-08 12:10:00,33.75,33.77,33.72,33.72,53378.0,28.1285,28.1452,28.1035,28.1035,53378.0
2019-03-08 12:20:00,33.72,33.73,33.68,33.71,22693.0,28.1035,28.1119,28.0702,28.0952,22693.0
2019-03-08 12:30:00,33.7,33.71,33.67,33.67,25315.0,28.0869,28.0952,28.0619,28.0619,25315.0
2019-03-08 12:40:00,33.67,33.68,33.63,33.63,30096.0,28.0619,28.0702,28.0285,28.0285,30096.0
2019-03-08 12:50:00,33.63,33.63,33.58,33.6,23643.0,28.0285,28.0285,27.9869,28.0035,23643.0
2019-03-08 13:00:00,33.6,33.61,33.58,33.59,20917.0,28.0035,28.0119,27.9869,27.9952,20917.0
2019-03-08 13:10:00,33.59,33.65,33.58,33.6,38646.0,27.9952,28.0452,27.9869,28.0035,38646.0
2019-03-08 13:20:00,33.6,33.61,33.55,33.58,27702.0,28.0035,28.0119,27.9619,27.9869,27702.0
2019-03-08 13:30:00,33.59,33.62,33.56,33.61,28889.0,27.9952,28.0202,27.9702,28.0119,28889.0
2019-03-08 13:40:00,33.62,33.64,33.6,33.64,16359.0,28.0202,28.0369,28.0035,28.0369,16359.0
2019-03-08 13:50:00,33.64,33.64,33.58,33.59,42965.0,28.0369,28.0369,27.9869,27.9952,42965.0
2019-03-08 14:00:00,33.6,33.6,33.55,33.57,32355.0,28.0035,28.0035,27.9619,27.9785,32355.0
2019-03-08 14:10:00,33.57,33.6,33.56,33.58,28929.0,27.9785,28.0035,27.9702,27.9869,28929.0
2019-03-08 14:20:00,33.58,33.61,33.57,33.6,30115.0,27.9869,28.0119,27.9785,28.0035,30115.0
2019-03-08 14:30:00,33.61,33.63,33.6,33.62,40433.0,28.0119,28.0285,28.0035,28.0202,40433.0
2019-03-08 14:40:00,33.62,33.68,33.61,33.66,43551.0,28.0202,28.0702,28.0119,28.0535,43551.0
2019-03-08 14:50:00,33.67,33.73,33.67,33.68,36249.0,28.0619,28.1119,28.0619,28.0702,36249.0
2019-03-08 15:00:00,33.67,33.72,33.65,33.7,53788.0,28.0619,28.1035,28.0452,28.0869,53788.0
2019-03-08 15:10:00,33.69,33.7,33.6,33.62,42524.0,28.0785,28.0869,28.0035,28.0202,42524.0
2019-03-08 15:20:00,33.62,33.65,33.6,33.63,46636.0,28.0202,28.0452,28.0035,28.0285,46636.0
2019-03-08 15:30:00,33.62,33.7,33.61,33.65,104047.0,28.0202,28.0869,28.0119,28.0452,104047.0
2019-03-08 15:40:00,33.66,33.74,33.65,33.72,114593.0,28.0535,28.1202,28.0452,28.1035,114593.0
2019-03-08 15:50:00,33.72,33.85,33.71,33.79,344761.0,28.1035,28.2119,28.0952,28.1619,344761.0
2019-03-11 09:30:00,34.0,34.06,33.89,34.06,109719.0,28.3369,28.3869,28.2452,28.3869,109719.0
2019-03-11 09:40:00,34.07,34.08,34.04,34.05,25104.0,28.3952,28.4036,28.3702,28.3786,25104.0
2019-03-11 09:50:00,34.05,34.15,34.03,34.13,48278.0,28.3786,28.4619,28.3619,28.4453,48278.0
2019-03-11 10:00:00,34.14,34.19,34.12,34.15,53468.0,28.4536,28.4953,28.4369,28.4619,53468.0
2019-03-11 10:10:00,34.15,34.17,34.07,34.13,56063.0,28.4619,28.4786,28.3952,28.4453,56063.0
2019-03-11 10:20:00,34.13,34.18,34.12,34.13,33626.0,28.4453,28.4869,28.4369,28.4453,33626.0
2019-03-11 10:30:00,34.13,34.17,34.09,34.13,49427.0,28.4453,28.4786,28.4119,28.4453,49427.0
2019-03-11 10:40:00,34.13,34.17,34.11,34.16,43199.0,28.4453,28.4786,28.4286,28.4703,43199.0
2019-03-11 10:50:00,34.16,34.21,34.13,34.19,41294.0,28.4703,28.5119,28.4453,28.4953,41294.0
2019-03-11 11:00:00,34.19,34.25,34.17,34.22,53573.0,28.4953,28.5453,28.4786,28.5203,53573.0
2019-03-11 11:10:00,34.22,34.22,34.18,34.2,25062.0,28.5203,28.5203,28.4869,28.5036,25062.0
2019-03-11 11:20:00,34.2,34.26,34.18,34.26,107509.0,28.5036,28.5536,28.4869,28.5536,107509.0
2019-03-11 11:30:00,34.25,34.26,34.2,34.22,45692.0,28.5453,28.5536,28.5036,28.5203,45692.0
2019-03-11 11:40:00,34.23,34.24,34.17,34.17,23442.0,28.5286,28.5369,28.4786,28.4786,23442.0
2019-03-11 11:50:00,34.18,34.24,34.16,34.22,40690.0,28.4869,28.5369,28.4703,28.5203,40690.0
2019-03-11 12:00:00,34.21,34.23,34.19,34.19,52030.0,28.5119,28.5286,28.4953,28.4953,52030.0
2019-03-11 12:10:00,34.19,34.19,34.15,34.17,97380.0,28.4953,28.4953,28.4619,28.4786,97380.0
2019-03-11 12:20:00,34.17,34.18,34.13,34.15,50874.0,28.4786,28.4869,28.4453,28.4619,50874.0
2019-03-11 12:30:00,34.16,34.2,34.15,34.16,33867.0,28.4703,28.5036,28.4619,28.4703,33867.0
2019-03-11 12:40:00,34.16,34.2,34.15,34.16,46935.0,28.4703,28.5036,28.4619,28.4703,46935.0
2019-03-11 12:50:00,34.16,34.16,34.13,34.16,43669.0,28.4703,28.4703,28.4453,28.4703,43669.0
2019-03-11 13:00:00,34.16,34.22,34.15,34.21,52193.0,28.4703,28.5203,28.4619,28.5119,52193.0
2019-03-11 13:10:00,34.21,34.29,34.2,34.27,38194.0,28.5119,28.5786,28.5036,28.5619,38194.0
2019-03-11 13:20:00,34.27,34.3,34.24,34.3,67468.0,28.5619,28.5869,28.5369,28.5869,67468.0
2019-03-11 13:30:00,34.3,34.31,34.27,34.28,33794.0,28.5869,28.5953,28.5619,28.5703,33794.0
2019-03-11 13:40:00,34.29,34.29,34.18,34.19,47428.0,28.5786,28.5786,28.4869,28.4953,47428.0
2019-03-11 13:50:00,34.19,34.21,34.17,34.19,78785.0,28.4953,28.5119,28.4786,28.4953,78785.0
2019-03-11 14:00:00,34.2,34.21,34.15,34.17,43011.0,28.5036,28.5119,28.4619,28.4786,43011.0
2019-03-11 14:10:00,34.18,34.18,34.14,34.17,41203.0,28.4869,28.4869,28.4536,28.4786,41203.0
2019-03-11 14:20:00,34.16,34.19,34.14,34.15,32457.0,28.4703,28.4953,28.4536,28.4619,32457.0
2019-03-11 14:30:00,34.15,34.21,34.14,34.2,41437.0,28.4619,28.5119,28.4536,28.5036,41437.0
2019-03-11 14:40:00,34.2,34.2,34.16,34.16,19871.0,28.5036,28.5036,28.4703,28.4703,19871.0
2019-03-11 14:50:00,34.16,34.18,34.13,34.17,47473.0,28.4703,28.4869,28.4453,28.4786,47473.0
2019-03-11 15:00:00,34.18,34.18,34.14,34.16,27544.0,28.4869,28.4869,28.4536,28.4703,27544.0
2019-03-11 15:10:00,34.16,34.18,34.15,34.18,39841.0,28.4703,28.4869,28.4619,28.4869,39841.0
2019-03-11 15:20:00,34.18,34.2,34.16,34.17,51696.0,28.4869,28.5036,28.4703,28.4786,51696.0
2019-03-11 15:30:00,34.17,34.24,34.17,34.22,51248.0,28.4786,28.5369,28.4786,28.5203,51248.0
2019-03-11 15:40:00,34.22,34.23,34.19,34.22,91663.0,28.5203,28.5286,28.4953,28.5203,91663.0
2019-03-11 15:50:00,34.22,34.23,34.18,34.2,182839.0,28.5203,28.5286,28.4869,28.5036,182839.0
2019-03-12 09:30:00,34.32,34.33,34.22,34.27,66833.0,28.6036,28.6119,28.5203,28.5619,66833.0
2019-03-12 09:40:00,34.26,34.27,34.12,34.18,49659.0,28.5536,28.5619,28.4369,28.4869,49659.0
2019-03-12 09:50:00,34.18,34.2,34.14,34.17,35123.0,28.4869,28.5036,28.4536,28.4786,35123.0
2019-03-12 10:00:00,34.17,34.23,34.15,34.22,28729.0,28.4786,28.5286,28.4619,28.5203,28729.0
2019-03-12 10:10:00,34.22,34.23,34.2,34.22,23595.0,28.5203,28.5286,28.5036,28.5203,23595.0
2019-03-12 10:20:00,34.22,34.22,34.19,34.21,14303.0,28.5203,28.5203,28.4953,28.5119,14303.0
2019-03-12 10:30:00,34.22,34.31,34.21,34.29,63000.0,28.5203,28.5953,28.5119,28.5786,63000.0
2019-03-12 10:40:00,34.3,34.32,34.25,34.28,38914.0,28.5869,28.6036,28.5453,28.5703,38914.0
2019-03-12 10:50:00,34.28,34.29,34.24,34.25,38502.0,28.5703,28.5786,28.5369,28.5453,38502.0
2019-03-12 11:00:00,34.23,34.24,34.18,34.24,54835.0,28.5286,28.5369,28.4869,28.5369,54835.0
2019-03-12 11:10:00,34.24,34.26,34.18,34.19,45678.0,28.5369,28.5536,28.4869,28.4953,45678.0
2019-03-12 11:20:00,34.19,34.2,34.15,34.17,43309.0,28.4953,28.5036,28.4619,28.4786,43309.0
2019-03-12 11:30:00,34.17,34.24,34.15,34.23,27173.0,28.4786,28.5369,28.4619,28.5286,27173.0
2019-03-12 11:40:00,34.23,34.24,34.2,34.21,17197.0,28.5286,28.5369,28.5036,28.5119,17197.0
2019-03-12 11:50:00,34.22,34.25,34.21,34.25,30789.0,28.5203,28.5453,28.5119,28.5453,30789.0
2019-03-12 12:00:00,34.25,34.25,34.21,34.23,38375.0,28.5453,28.5453,28.5119,28.5286,38375.0
2019-03-12 12:10:00,34.24,34.26,34.22,34.22,26161.0,28.5369,28.5536,28.5203,28.5203,26161.0
2019-03-12 12:20:00,34.23,34.26,34.2,34.25,26352.0,28.5286,28.5536,28.5036,28.5453,26352.0
2019-03-12 12:30:00,34.25,34.26,34.21,34.21,34505.0,28.5453,28.5536,28.5119,28.5119,34505.0
2019-03-12 12:40:00,34.22,34.23,34.19,34.2,22782.0,28.5203,28.5286,28.4953,28.5036,22782.0
2019-03-12 12:50:00,34.19,34.21,34.17,34.2,23326.0,28.4953,28.5119,28.4786,28.5036,23326.0
2019-03-12 13:00:00,34.21,34.23,34.2,34.23,25992.0,28.5119,28.5286,28.5036,28.5286,25992.0
2019-03-12 13:10:00,34.22,34.23,34.2,34.23,14679.0,28.5203,28.5286,28.5036,28.5286,14679.0
2019-03-12 13:20:00,34.23,34.25,34.22,34.23,36763.0,28.5286,28.5453,28.5203,28.5286,36763.0
2019-03-12 13:30:00,34.23,34.26,34.22,34.26,35228.0,28.5286,28.5536,28.5203,28.5536,35228.0
2019-03-12 13:40:00,34.26,34.28,34.25,34.27,20241.0,28.5536,28.5703,28.5453,28.5619,20241.0
2019-03-12 13:50:00,34.27,34.28,34.25,34.26,32536.0,28.5619,28.5703,28.5453,28.5536,32536.0
2019-03-12 14:00:00,34.26,34.27,34.25,34.25,17937.0,28.5536,28.5619,28.5453,28.5453,17937.0
2019-03-12 14:10:00,34.25,34.29,34.25,34.29,42443.0,28.5453,28.5786,28.5453,28.5786,42443.0
2019-03-12 14:20:00,34.28,34.29,34.22,34.23,48293.0,28.5703,28.5786,28.5203,28.5286,48293.0
2019-03-12 14:30:00,34.23,34.25,34.22,34.24,32820.0,28.5286,28.5453,28.5203,28.5369,32820.0
2019-03-12 14:40:00,34.25,34.25,34.22,34.22,13741.0,28.5453,28.5453,28.5203,28.5203,13741.0
2019-03-12 14:50:00,34.22,34.24,34.2,34.24,26079.0,28.5203,28.5369,28.5036,28.5369,26079.0
2019-03-12 15:00:00,34.24,34.24,34.21,34.23,37673.0,28.5369,28.5369,28.5119,28.5286,37673.0
2019-03-12 15:10:00,34.23,34.23,34.15,34.15,51502.0,28.5286,28.5286,28.4619,28.4619,51502.0
2019-03-12 15:20:00,34.16,34.19,34.12,34.18,90555.0,28.4703,28.4953,28.4369,28.4869,90555.0
2019-03-12 15:30:00,34.18,34.18,34.14,34.18,64431.0,28.4869,28.4869,28.4536,28.4869,64431.0
2019-03-12 15:40:00,34.18,34.24,34.17,34.22,106194.0,28.4869,28.5369,28.4786,28.5203,106194.0
2019-03-12 15:50:00,34.22,34.23,34.15,34.21,242964.0,28.5203,28.5286,28.4619,28.5119,242964.0
2019-03-13 09:30:00,34.34,34.37,34.25,34.33,57820.0,28.6203,28.6453,28.5453,28.6119,57820.0
2019-03-13 09:40:00,34.32,34.34,34.28,34.29,52631.0,28.6036,28.6203,28.5703,28.5786,52631.0
2019-03-13 09:50:00,34.3,34.38,34.3,34.31,26767.0,28.5869,28.6536,28.5869,28.5953,26767.0
2019-03-13 10:00:00,34.31,34.33,34.28,34.3,24962.0,28.5953,28.6119,28.5703,28.5869,24962.0
2019-03-13 10:10:00,34.3,34.37,34.29,34.35,75936.0,28.5869,28.6453,28.5786,28.6286,75936.0
2019-03-13 10:20:00,34.35,34.37,34.32,34.34,21192.0,28.6286,28.6453,28.6036,28.6203,21192.0
2019-03-13 10:30:00,34.34,34.35,34.3,34.31,35442.0,28.6203,28.6286,28.5869,28.5953,35442.0
2019-03-13 10:40:00,34.32,34.34,34.29,34.33,22343.0,28.6036,28.6203,28.5786,28.6119,22343.0
2019-03-13 10:50:00,34.33,34.39,34.31,34.37,48258.0,28.6119,28.6619,28.5953,28.6453,48258.0
2019-03-13 11:00:00,34.37,34.45,34.37,34.45,45285.0,28.6453,28.712,28.6453,28.712,45285.0
2019-03-13 11:10:00,34.45,34.48,34.44,34.46,34981.0,28.712,28.737,28.7036,28.7203,34981.0
2019-03-13 11:20:00,34.47,34.51,34.46,34.48,32470.0,28.7286,28.762,28.7203,28.737,32470.0
2019-03-13 11:30:00,34.49,34.5,34.45,34.45,30491.0,28.7453,28.7536,28.712,28.712,30491.0
2019-03-13 11:40:00,34.46,34.47,34.42,34.42,19210.0,28.7203,28.7286,28.6869,28.6869,19210.0
2019-03-13 11:50:00,34.43,34.44,34.41,34.43,32548.0,28.6953,28.7036,28.6786,28.6953,32548.0
2019-03-13 12:00:00,34.43,34.5,34.41,34.47,89152.0,28.6953,28.7536,28.6786,28.7286,89152.0
2019-03-13 12:10:00,34.47,34.47,34.45,34.47,14300.0,28.7286,28.7286,28.712,28.7286,14300.0
2019-03-13 12:20:00,34.46,34.47,34.43,34.44,32516.0,28.7203,28.7286,28.6953,28.7036,32516.0
2019-03-13 12:30:00,34.44,34.44,34.37,34.38,49390.0,28.7036,28.7036,28.6453,28.6536,49390.0
2019-03-13 12:40:00,34.37,34.41,34.37,34.39,31811.0,28.6453,28.6786,28.6453,28.6619,31811.0
2019-03-13 12:50:00,34.39,34.4,34.37,34.37,30619.0,28.6619,28.6703,28.6453,28.6453,30619.0
2019-03-13 13:00:00,34.38,34.4,34.37,34.38,22739.0,28.6536,28.6703,28.6453,28.6536,22739.0
2019-03-13 13:10:00,34.38,34.4,34.37,34.38,32332.0,28.6536,28.6703,28.6453,28.6536,32332.0
2019-03-13 13:20:00,34.38,34.38,34.35,34.36,15219.0,28.6536,28.6536,28.6286,28.6369,15219.0
2019-03-13 13:30:00,34.36,34.37,34.35,34.36,19019.0,28.6369,28.6453,28.6286,28.6369,19019.0
2019-03-13 13:40:00,34.36,34.36,34.32,34.36,35714.0,28.6369,28.6369,28.6036,28.6369,35714.0
2019-03-13 13:50:00,34.36,34.37,34.34,34.36,13939.0,28.6369,28.6453,28.6203,28.6369,13939.0
2019-03-13 14:00:00,34.37,34.41,34.36,34.4,31125.0,28.6453,28.6786,28.6369,28.6703,31125.0
2019-03-13 14:10:00,34.4,34.41,34.37,34.4,32146.0,28.6703,28.6786,28.6453,28.6703,32146.0
2019-03-13 14:20:00,34.41,34.42,34.39,34.4,31872.0,28.6786,28.6869,28.6619,28.6703,31872.0
2019-03-13 14:30:00,34.4,34.4,34.34,34.34,37280.0,28.6703,28.6703,28.6203,28.6203,37280.0
2019-03-13 14:40:00,34.35,34.35,34.27,34.29,49784.0,28.6286,28.6286,28.5619,28.5786,49784.0
2019-03-13 14:50:00,34.28,34.32,34.25,34.32,31343.0,28.5703,28.6036,28.5453,28.6036,31343.0
2019-03-13 15:00:00,34.31,34.32,34.28,34.29,35733.0,28.5953,28.6036,28.5703,28.5786,35733.0
2019-03-13 15:10:00,34.29,34.3,34.25,34.26,39613.0,28.5786,28.5869,28.5453,28.5536,39613.0
2019-03-13 15:20:00,34.26,34.27,34.22,34.25,64498.0,28.5536,28.5619,28.5203,28.5453,64498.0
2019-03-13 15:30:00,34.24,34.32,34.23,34.3,58277.0,28.5369,28.6036,28.5286,28.5869,58277.0
2019-03-13 15:40:00,34.3,34.31,34.25,34.25,53187.0,28.5869,28.5953,28.5453,28.5453,53187.0
2019-03-13 15:50:00,34.25,34.32,34.25,34.32,289706.0,28.5453,28.6036,28.5453,28.6036,289706.0
2019-03-14 09:30:00,34.25,34.25,34.16,34.22,98868.0,28.5453,28.5453,28.4703,28.5203,98868.0
2019-03-14 09:40:00,34.22,34.22,34.1,34.11,43110.0,28.5203,28.5203,28.4202,28.4286,43110.0
2019-03-14 09:50:00,34.1,34.12,34.06,34.07,23173.0,28.4202,28.4369,28.3869,28.3952,23173.0
2019-03-14 10:00:00,34.06,34.07,33.98,33.99,51000.0,28.3869,28.3952,28.3202,28.3286,51000.0
2019-03-14 10:10:00,34.0,34.05,33.98,34.05,39282.0,28.3369,28.3786,28.3202,28.3786,39282.0
2019-03-14 10:20:00,34.05,34.09,34.04,34.05,39565.0,28.3786,28.4119,28.3702,28.3786,39565.0
2019-03-14 10:30:00,34.05,34.13,33.98,34.01,116454.0,28.3786,28.4453,28.3202,28.3452,116454.0
2019-03-14 10:40:00,34.01,34.03,33.94,34.02,143217.0,28.3452,28.3619,28.2869,28.3536,143217.0
2019-03-14 10:50:00,34.02,34.03,33.91,33.91,75833.0,28.3536,28.3619,28.2619,28.2619,75833.0
2019-03-14 11:00:00,33.92,33.96,33.9,33.96,63629.0,28.2702,28.3036,28.2536,28.3036,63629.0
2019-03-14 11:10:00,33.95,34.01,33.94,33.98,64186.0,28.2952,28.3452,28.2869,28.3202,64186.0
2019-03-14 11:20:00,33.98,34.0,33.97,33.99,25251.0,28.3202,28.3369,28.3119,28.3286,25251.0
2019-03-14 11:30:00,33.99,34.01,33.97,33.98,30583.0,28.3286,28.3452,28.3119,28.3202,30583.0
2019-03-14 11:40:00,33.98,34.03,33.97,34.02,28473.0,28.3202,28.3619,28.3119,28.3536,28473.0
2019-03-14 11:50:00,34.02,34.03,34.0,34.01,18170.0,28.3536,28.3619,28.3369,28.3452,18170.0
2019-03-14 12:00:00,34.01,34.09,34.01,34.08,21332.0,28.3452,28.4119,28.3452,28.4036,21332.0
2019-03-14 12:10:00,34.09,34.1,34.05,34.08,32204.0,28.4119,28.4202,28.3786,28.4036,32204.0
2019-03-14 12:20:00,34.08,34.08,34.04,34.05,18448.0,28.4036,28.4036,28.3702,28.3786,18448.0
2019-03-14 12:30:00,34.06,34.11,34.05,34.09,38751.0,28.3869,28.4286,28.3786,28.4119,38751.0
2019-03-14 12:40:00,34.09,34.14,34.09,34.12,23200.0,28.4119,28.4536,28.4119,28.4369,23200.0
2019-03-14 12:50:00,34.12,34.12,34.05,34.06,34964.0,28.4369,28.4369,28.3786,28.3869,34964.0
2019-03-14 13:00:00,34.06,34.1,34.05,34.09,50901.0,28.3869,28.4202,28.3786,28.4119,50901.0
2019-03-14 13:10:00,34.1,34.13,34.08,34.12,16351.0,28.4202,28.4453,28.4036,28.4369,16351.0
2019-03-14 13:20:00,34.12,34.12,34.07,34.07,33709.0,28.4369,28.4369,28.3952,28.3952,33709.0
2019-03-14 13:30:00,34.07,34.11,34.07,34.09,41844.0,28.3952,28.4286,28.3952,28.4119,41844.0
2019-03-14 13:40:00,34.08,34.09,34.05,34.08,32778.0,28.4036,28.4119,28.3786,28.4036,32778.0
2019-03-14 13:50:00,34.08,34.08,34.03,34.05,45628.0,28.4036,28.4036,28.3619,28.3786,45628.0
2019-03-14 14:00:00,34.06,34.08,34.03,34.06,44259.0,28.3869,28.4036,28.3619,28.3869,44259.0
2019-03-14 14:10:00,34.07,34.09,34.05,34.09,33821.0,28.3952,28.4119,28.3786,28.4119,33821.0
2019-03-14 14:20:00,34.1,34.14,34.09,34.12,34605.0,28.4202,28.4536,28.4119,28.4369,34605.0
2019-03-14 14:30:00,34.12,34.12,34.08,34.08,21761.0,28.4369,28.4369,28.4036,28.4036,21761.0
2019-03-14 14:40:00,34.09,34.12,34.08,34.1,38596.0,28.4119,28.4369,28.4036,28.4202,38596.0
2019-03-14 14:50:00,34.11,34.11,34.07,34.09,34216.0,28.4286,28.4286,28.3952,28.4119,34216.0
2019-03-14 15:00:00,34.09,34.14,34.08,34.14,26249.0,28.4119,28.4536,28.4036,28.4536,26249.0
2019-03-14 15:10:00,34.14,34.16,34.13,34.15,37693.0,28.4536,28.4703,28.4453,28.4619,37693.0
2019-03-14 15:20:00,34.15,34.18,34.11,34.18,71973.0,28.4619,28.4869,28.4286,28.4869,71973.0
2019-03-14 15:30:00,34.18,34.23,34.17,34.23,70443.0,28.4869,28.5286,28.4786,28.5286,70443.0
2019-03-14 15:40:00,34.23,34.25,34.17,34.2,124983.0,28.5286,28.5453,28.4786,28.5036,124983.0
2019-03-14 15:50:00,34.2,34.24,34.16,34.2,441798.0,28.5036,28.5369,28.4703,28.5036,441798.0
2019-03-15 09:30:00,34.22,34.3,34.16,34.28,651707.0,28.5203,28.5869,28.4703,28.5703,651707.0
2019-03-15 09:40:00,34.28,34.4,34.28,34.4,63066.0,28.5703,28.6703,28.5703,28.6703,63066.0
2019-03-15 09:50:00,34.39,34.46,34.39,34.43,82578.0,28.6619,28.7203,28.6619,28.6953,82578.0
2019-03-15 10:00:00,34.43,34.44,34.33,34.35,65850.0,28.6953,28.7036,28.6119,28.6286,65850.0
2019-03-15 10:10:00,34.35,34.36,34.31,34.34,38422.0,28.6286,28.6369,28.5953,28.6203,38422.0
2019-03-15 10:20:00,34.35,34.39,34.32,34.37,31042.0,28.6286,28.6619,28.6036,28.6453,31042.0
2019-03-15 10:30:00,34.37,34.43,34.37,34.39,37968.0,28.6453,28.6953,28.6453,28.6619,37968.0
2019-03-15 10:40:00,34.39,34.42,34.39,34.41,36186.0,28.6619,28.6869,28.6619,28.6786,36186.0
2019-03-15 10:50:00,34.41,34.48,34.39,34.48,28117.0,28.6786,28.737,28.6619,28.737,28117.0
2019-03-15 11:00:00,34.48,34.51,34.46,34.49,131772.0,28.737,28.762,28.7203,28.7453,131772.0
2019-03-15 11:10:00,34.5,34.52,34.45,34.46,49977.0,28.7536,28.7703,28.712,28.7203,49977.0
2019-03-15 11:20:00,34.46,34.48,34.38,34.39,70383.0,28.7203,28.737,28.6536,28.6619,70383.0
2019-03-15 11:30:00,34.39,34.42,34.37,34.41,38870.0,28.6619,28.6869,28.6453,28.6786,38870.0
2019-03-15 11:40:00,34.41,34.48,34.39,34.48,52818.0,28.6786,28.737,28.6619,28.737,52818.0
2019-03-15 11:50:00,34.48,34.49,34.41,34.44,36462.0,28.737,28.7453,28.6786,28.7036,36462.0
2019-03-15 12:00:00,34.43,34.47,34.42,34.47,34204.0,28.6953,28.7286,28.6869,28.7286,34204.0
2019-03-15 12:10:00,34.46,34.49,34.44,34.45,37186.0,28.7203,28.7453,28.7036,28.712,37186.0
2019-03-15 12:20:00,34.46,34.48,34.44,34.45,27352.0,28.7203,28.737,28.7036,28.712,27352.0
2019-03-15 12:30:00,34.45,34.48,34.44,34.47,35952.0,28.712,28.737,28.7036,28.7286,35952.0
2019-03-15 12:40:00,34.48,34.48,34.45,34.47,28668.0,28.737,28.737,28.712,28.7286,28668.0
2019-03-15 12:50:00,34.47,34.49,34.45,34.47,36279.0,28.7286,28.7453,28.712,28.7286,36279.0
2019-03-15 13:00:00,34.47,34.5,34.46,34.47,27855.0,28.7286,28.7536,28.7203,28.7286,27855.0
2019-03-15 13:10:00,34.48,34.48,34.41,34.41,54468.0,28.737,28.737,28.6786,28.6786,54468.0
2019-03-15 13:20:00,34.41,34.42,34.38,34.39,27105.0,28.6786,28.6869,28.6536,28.6619,27105.0
2019-03-15 13:30:00,34.38,34.4,34.38,34.4,10819.0,28.6536,28.6703,28.6536,28.6703,10819.0
2019-03-15 13:40:00,34.4,34.45,34.39,34.44,36494.0,28.6703,28.712,28.6619,28.7036,36494.0
2019-03-15 13:50:00,34.43,34.44,34.4,34.41,32300.0,28.6953,28.7036,28.6703,28.6786,32300.0
2019-03-15 14:00:00,34.41,34.45,34.41,34.45,45592.0,28.6786,28.712,28.6786,28.712,45592.0
2019-03-15 14:10:00,34.44,34.47,34.43,34.44,51567.0,28.7036,28.7286,28.6953,28.7036,51567.0
2019-03-15 14:20:00,34.44,34.48,34.43,34.47,44449.0,28.7036,28.737,28.6953,28.7286,44449.0
2019-03-15 14:30:00,34.47,34.54,34.47,34.52,69738.0,28.7286,28.787,28.7286,28.7703,69738.0
2019-03-15 14:40:00,34.52,34.54,34.47,34.48,40245.0,28.7703,28.787,28.7286,28.737,40245.0
2019-03-15 14:50:00,34.48,34.52,34.46,34.51,57619.0,28.737,28.7703,28.7203,28.762,57619.0
2019-03-15 15:00:00,34.51,34.52,34.48,34.49,81390.0,28.762,28.7703,28.737,28.7453,81390.0
2019-03-15 15:10:00,34.49,34.49,34.46,34.48,66381.0,28.7453,28.7453,28.7203,28.737,66381.0
2019-03-15 15:20:00,34.48,34.5,34.47,34.48,54043.0,28.737,28.7536,28.7286,28.737,54043.0
2019-03-15 15:30:00,34.48,34.5,34.44,34.45,166178.0,28.737,28.7536,28.7036,28.712,166178.0
2019-03-15 15:40:00,34.46,34.5,34.44,34.46,142431.0,28.7203,28.7536,28.7036,28.7203,142431.0
2019-03-15 15:50:00,34.45,34.53,34.4,34.52,415642.0,28.712,28.7786,28.6703,28.7703,415642.0
2019-03-18 09:30:00,34.61,34.71,34.58,34.6,84747.0,28.8453,28.9286,28.8203,28.837,84747.0
2019-03-18 09:40:00,34.6,34.62,34.54,34.55,26040.0,28.837,28.8536,28.787,28.7953,26040.0
2019-03-18 09:50:00,34.55,34.61,34.54,34.61,48034.0,28.7953,28.8453,28.787,28.8453,48034.0
2019-03-18 10:00:00,34.62,34.63,34.54,34.55,59800.0,28.8536,28.862,28.787,28.7953,59800.0
2019-03-18 10:10:00,34.55,34.59,34.44,34.47,138202.0,28.7953,28.8286,28.7036,28.7286,138202.0
2019-03-18 10:20:00,34.47,34.49,34.46,34.46,29332.0,28.7286,28.7453,28.7203,28.7203,29332.0
2019-03-18 10:30:00,34.46,34.48,34.42,34.44,50615.0,28.7203,28.737,28.6869,28.7036,50615.0
2019-03-18 10:40:00,34.44,34.48,34.43,34.48,30475.0,28.7036,28.737,28.6953,28.737,30475.0
2019-03-18 10:50:00,34.48,34.5,34.47,34.49,27943.0,28.737,28.7536,28.7286,28.7453,27943.0
2019-03-18 11:00:00,34.49,34.49,34.44,34.45,32087.0,28.7453,28.7453,28.7036,28.712,32087.0
2019-03-18 11:10:00,34.44,34.45,34.34,34.34,29516.0,28.7036,28.712,28.6203,28.6203,29516.0
2019-03-18 11:20:00,34.34,34.39,34.31,34.32,55722.0,28.6203,28.6619,28.5953,28.6036,55722.0
2019-03-18 11:30:00,34.33,34.33,34.26,34.28,57356.0,28.6119,28.6119,28.5536,28.5703,57356.0
2019-03-18 11:40:00,34.28,34.29,34.25,34.28,35619.0,28.5703,28.5786,28.5453,28.5703,35619.0
2019-03-18 11:50:00,34.29,34.3,34.25,34.27,48990.0,28.5786,28.5869,28.5453,28.5619,48990.0
2019-03-18 12:00:00,34.27,34.29,34.24,34.25,43509.0,28.5619,28.5786,28.5369,28.5453,43509.0
2019-03-18 12:10:00,34.24,34.26,34.22,34.23,30975.0,28.5369,28.5536,28.5203,28.5286,30975.0
2019-03-18 12:20:00,34.22,34.28,34.22,34.27,25573.0,28.5203,28.5703,28.5203,28.5619,25573.0
2019-03-18 12:30:00,34.27,34.34,34.26,34.34,49240.0,28.5619,28.6203,28.5536,28.6203,49240.0
2019-03-18 12:40:00,34.33,34.35,34.32,34.34,18440.0,28.6119,28.6286,28.6036,28.6203,18440.0
2019-03-18 12:50:00,34.33,34.41,34.33,34.36,65130.0,28.6119,28.6786,28.6119,28.6369,65130.0
2019-03-18 13:00:00,34.37,34.38,34.34,34.37,25463.0,28.6453,28.6536,28.6203,28.6453,25463.0
2019-03-18 13:10:00,34.37,34.38,34.33,34.34,33272.0,28.6453,28.6536,28.6119,28.6203,33272.0
2019-03-18 13:20:00,34.34,34.37,34.33,34.37,15994.0,28.6203,28.6453,28.6119,28.6453,15994.0
2019-03-18 13:30:00,34.36,34.37,34.34,34.35,19744.0,28.6369,28.6453,28.6203,28.6286,19744.0
2019-03-18 13:40:00,34.35,34.38,34.34,34.35,30654.0,28.6286,28.6536,28.6203,28.6286,30654.0
2019-03-18 13:50:00,34.35,34.38,34.34,34.34,33097.0,28.6286,28.6536,28.6203,28.6203,33097.0
2019-03-18 14:00:00,34.35,34.37,34.32,34.33,33310.0,28.6286,28.6453,28.6036,28.6119,33310.0
2019-03-18 14:10:00,34.33,34.34,34.3,34.32,25200.0,28.6119,28.6203,28.5869,28.6036,25200.0
2019-03-18 14:20:00,34.32,34.33,34.27,34.27,131670.0,28.6036,28.6119,28.5619,28.5619,131670.0
2019-03-18 14:30:00,34.27,34.33,34.26,34.3,41422.0,28.5619,28.6119,28.5536,28.5869,41422.0
2019-03-18 14:40:00,34.31,34.37,34.3,34.37,29883.0,28.5953,28.6453,28.5869,28.6453,29883.0
2019-03-18 14:50:00,34.36,34.37,34.33,34.36,34651.0,28.6369,28.6453,28.6119,28.6369,34651.0
2019-03-18 15:00:00,34.36,34.37,34.3,34.32,41069.0,28.6369,28.6453,28.5869,28.6036,41069.0
2019-03-18 15:10:00,34.31,34.36,34.29,34.36,45218.0,28.5953,28.6369,28.5786,28.6369,45218.0
2019-03-18 15:20:00,34.35,34.35,34.33,34.33,34558.0,28.6286,28.6286,28.6119,28.6119,34558.0
2019-03-18 15:30:00,34.34,34.39,34.33,34.35,52432.0,28.6203,28.6619,28.6119,28.6286,52432.0
2019-03-18 15:40:00,34.35,34.43,34.35,34.41,115733.0,28.6286,28.6953,28.6286,28.6786,115733.0
2019-03-18 15:50:00,34.41,34.41,34.34,34.35,185013.0,28.6786,28.6786,28.6203,28.6286,185013.0
2019-03-19 09:30:00,34.5,34.66,34.49,34.62,56272.0,28.7536,28.887,28.7453,28.8536,56272.0
2019-03-19 09:40:00,34.61,34.61,34.54,34.56,60772.0,28.8453,28.8453,28.787,28.8036,60772.0
2019-03-19 09:50:00,34.55,34.56,34.45,34.45,27373.0,28.7953,28.8036,28.712,28.712,27373.0
2019-03-19 10:00:00,34.45,34.66,34.45,34.65,98594.0,28.712,28.887,28.712,28.8786,98594.0
2019-03-19 10:10:00,34.65,34.73,34.64,34.72,33326.0,28.8786,28.9453,28.8703,28.937,33326.0
2019-03-19 10:20:00,34.71,34.72,34.6,34.63,60581.0,28.9286,28.937,28.837,28.862,60581.0
2019-03-19 10:30:00,34.62,34.65,34.61,34.65,22206.0,28.8536,28.8786,28.8453,28.8786,22206.0
2019-03-19 10:40:00,34.64,34.66,34.62,34.65,54089.0,28.8703,28.887,28.8536,28.8786,54089.0
2019-03-19 10:50:00,34.65,34.68,34.64,34.65,40058.0,28.8786,28.9036,28.8703,28.8786,40058.0
2019-03-19 11:00:00,34.65,34.7,34.65,34.69,25774.0,28.8786,28.9203,28.8786,28.912,25774.0
2019-03-19 11:10:00,34.68,34.71,34.66,34.71,55748.0,28.9036,28.9286,28.887,28.9286,55748.0
2019-03-19 11:20:00,34.71,34.76,34.71,34.76,56709.0,28.9286,28.9703,28.9286,28.9703,56709.0
2019-03-19 11:30:00,34.75,34.76,34.73,34.75,42109.0,28.962,28.9703,28.9453,28.962,42109.0
2019-03-19 11:40:00,34.75,34.81,34.74,34.81,31598.0,28.962,29.012,28.9536,29.012,31598.0
2019-03-19 11:50:00,34.81,34.87,34.8,34.86,38726.0,29.012,29.062,29.0037,29.0537,38726.0
2019-03-19 12:00:00,34.87,34.88,34.82,34.84,28642.0,29.062,29.0703,29.0203,29.037,28642.0
2019-03-19 12:10:00,34.84,34.85,34.83,34.84,18066.0,29.037,29.0453,29.0287,29.037,18066.0
2019-03-19 12:20:00,34.83,34.86,34.82,34.84,39185.0,29.0287,29.0537,29.0203,29.037,39185.0
2019-03-19 12:30:00,34.84,34.86,34.83,34.84,25871.0,29.037,29.0537,29.0287,29.037,25871.0
2019-03-19 12:40:00,34.84,34.86,34.61,34.63,134235.0,29.037,29.0537,28.8453,28.862,134235.0
2019-03-19 12:50:00,34.63,34.79,34.62,34.79,95900.0,28.862,28.9953,28.8536,28.9953,95900.0
2019-03-19 13:00:00,34.78,34.81,34.74,34.8,117015.0,28.987,29.012,28.9536,29.0037,117015.0
2019-03-19 13:10:00,34.8,34.85,34.8,34.81,48521.0,29.0037,29.0453,29.0037,29.012,48521.0
2019-03-19 13:20:00,34.81,34.82,34.8,34.82,34825.0,29.012,29.0203,29.0037,29.0203,34825.0
2019-03-19 13:30:00,34.82,34.84,34.81,34.82,38523.0,29.0203,29.037,29.012,29.0203,38523.0
2019-03-19 13:40:00,34.81,34.82,34.76,34.77,82206.0,29.012,29.0203,28.9703,28.9787,82206.0
2019-03-19 13:50:00,34.77,34.78,34.74,34.76,29624.0,28.9787,28.987,28.9536,28.9703,29624.0
2019-03-19 14:00:00,34.75,34.79,34.75,34.77,32599.0,28.962,28.9953,28.962,28.9787,32599.0
2019-03-19 14:10:00,34.77,34.77,34.74,34.76,146091.0,28.9787,28.9787,28.9536,28.9703,146091.0
2019-03-19 14:20:00,34.76,34.84,34.76,34.84,118940.0,28.9703,29.037,28.9703,29.037,118940.0
2019-03-19 14:30:00,34.84,34.85,34.81,34.83,74894.0,29.037,29.0453,29.012,29.0287,74894.0
2019-03-19 14:40:00,34.83,34.86,34.8,34.81,52143.0,29.0287,29.0537,29.0037,29.012,52143.0
2019-03-19 14:50:00,34.8,34.81,34.71,34.73,41301.0,29.0037,29.012,28.9286,28.9453,41301.0
2019-03-19 15:00:00,34.74,34.76,34.71,34.73,24873.0,28.9536,28.9703,28.9286,28.9453,24873.0
2019-03-19 15:10:00,34.73,34.73,34.7,34.72,57529.0,28.9453,28.9453,28.9203,28.937,57529.0
2019-03-19 15:20:00,34.71,34.72,34.64,34.65,61293.0,28.9286,28.937,28.8703,28.8786,61293.0
2019-03-19 15:30:00,34.65,34.66,34.56,34.57,69048.0,28.8786,28.887,28.8036,28.812,69048.0
2019-03-19 15:40:00,34.56,34.6,34.51,34.59,112832.0,28.8036,28.837,28.762,28.8286,112832.0
2019-03-19 15:50:00,34.59,34.63,34.57,34.62,238535.0,28.8286,28.862,28.812,28.8536,238535.0
2019-03-20 09:30:00,34.61,34.62,34.36,34.36,61967.0,28.8453,28.8536,28.6369,28.6369,61967.0
2019-03-20 09:40:00,34.37,34.45,34.37,34.45,32760.0,28.6453,28.712,28.6453,28.712,32760.0
2019-03-20 09:50:00,34.45,34.47,34.41,34.41,52836.0,28.712,28.7286,28.6786,28.6786,52836.0
2019-03-20 10:00:00,34.42,34.47,34.4,34.44,22012.0,28.6869,28.7286,28.6703,28.7036,22012.0
2019-03-20 10:10:00,34.44,34.44,34.36,34.39,32148.0,28.7036,28.7036,28.6369,28.6619,32148.0
2019-03-20 10:20:00,34.38,34.43,34.34,34.43,37473.0,28.6536,28.6953,28.6203,28.6953,37473.0
2019-03-20 10:30:00,34.42,34.43,34.32,34.33,36761.0,28.6869,28.6953,28.6036,28.6119,36761.0
2019-03-20 10:40:00,34.33,34.4,34.32,34.37,25138.0,28.6119,28.6703,28.6036,28.6453,25138.0
2019-03-20 10:50:00,34.37,34.38,34.34,34.37,29924.0,28.6453,28.6536,28.6203,28.6453,29924.0
2019-03-20 11:00:00,34.37,34.41,34.31,34.32,27915.0,28.6453,28.6786,28.5953,28.6036,27915.0
2019-03-20 11:10:00,34.31,34.31,34.25,34.28,38330.0,28.5953,28.5953,28.5453,28.5703,38330.0
2019-03-20 11:20:00,34.28,34.33,34.28,34.3,45976.0,28.5703,28.6119,28.5703,28.5869,45976.0
2019-03-20 11:30:00,34.3,34.33,34.3,34.3,22921.0,28.5869,28.6119,28.5869,28.5869,22921.0
2019-03-20 11:40:00,34.31,34.32,34.26,34.28,21752.0,28.5953,28.6036,28.5536,28.5703,21752.0
2019-03-20 11:50:00,34.28,34.29,34.18,34.2,31581.0,28.5703,28.5786,28.4869,28.5036,31581.0
2019-03-20 12:00:00,34.21,34.24,34.19,34.23,15724.0,28.5119,28.5369,28.4953,28.5286,15724.0
2019-03-20 12:10:00,34.23,34.23,34.16,34.17,22016.0,28.5286,28.5286,28.4703,28.4786,22016.0
2019-03-20 12:20:00,34.16,34.17,34.01,34.01,162015.0,28.4703,28.4786,28.3452,28.3452,162015.0
2019-03-20 12:30:00,34.02,34.04,33.92,34.0,90620.0,28.3536,28.3702,28.2702,28.3369,90620.0
2019-03-20 12:40:00,34.01,34.03,33.96,33.96,31820.0,28.3452,28.3619,28.3036,28.3036,31820.0
2019-03-20 12:50:00,33.96,34.04,33.95,34.03,23400.0,28.3036,28.3702,28.2952,28.3619,23400.0
2019-03-20 13:00:00,34.04,34.09,34.02,34.09,24467.0,28.3702,28.4119,28.3536,28.4119,24467.0
2019-03-20 13:10:00,34.09,34.16,34.08,34.13,25066.0,28.4119,28.4703,28.4036,28.4453,25066.0
2019-03-20 13:20:00,34.13,34.14,34.1,34.11,18001.0,28.4453,28.4536,28.4202,28.4286,18001.0
2019-03-20 13:30:00,34.11,34.17,34.1,34.16,22695.0,28.4286,28.4786,28.4202,28.4703,22695.0
2019-03-20 13:40:00,34.16,34.16,34.12,34.14,12463.0,28.4703,28.4703,28.4369,28.4536,12463.0
2019-03-20 13:50:00,34.13,34.18,34.11,34.18,27225.0,28.4453,28.4869,28.4286,28.4869,27225.0
2019-03-20 14:00:00,34.21,34.49,34.21,34.39,125860.0,28.5119,28.7453,28.5119,28.6619,125860.0
2019-03-20 14:10:00,34.39,34.43,34.32,34.33,29920.0,28.6619,28.6953,28.6036,28.6119,29920.0
2019-03-20 14:20:00,34.34,34.42,34.32,34.42,51772.0,28.6203,28.6869,28.6036,28.6869,51772.0
2019-03-20 14:30:00,34.42,34.49,34.41,34.48,37711.0,28.6869,28.7453,28.6786,28.737,37711.0
2019-03-20 14:40:00,34.48,34.51,34.44,34.47,35201.0,28.737,28.762,28.7036,28.7286,35201.0
2019-03-20 14:50:00,34.48,34.5,34.44,34.47,29083.0,28.737,28.7536,28.7036,28.7286,29083.0
2019-03-20 15:00:00,34.47,34.52,34.42,34.45,63465.0,28.7286,28.7703,28.6869,28.712,63465.0
2019-03-20 15:10:00,34.46,34.46,34.4,34.41,40054.0,28.7203,28.7203,28.6703,28.6786,40054.0
2019-03-20 15:20:00,34.41,34.42,34.36,34.39,38810.0,28.6786,28.6869,28.6369,28.6619,38810.0
2019-03-20 15:30:00,34.38,34.39,34.23,34.23,87018.0,28.6536,28.6619,28.5286,28.5286,87018.0
2019-03-20 15:40:00,34.23,34.3,34.22,34.28,112649.0,28.5286,28.5869,28.5203,28.5703,112649.0
2019-03-20 15:50:00,34.27,34.28,34.2,34.21,229548.0,28.5619,28.5703,28.5036,28.5119,229548.0
2019-03-21 09:30:00,34.16,34.27,34.1,34.27,294727.0,28.4703,28.5619,28.4202,28.5619,294727.0
2019-03-21 09:40:00,34.27,34.52,34.27,34.51,78844.0,28.5619,28.7703,28.5619,28.762,78844.0
2019-03-21 09:50:00,34.51,34.54,34.45,34.46,29687.0,28.762,28.787,28.712,28.7203,29687.0
2019-03-21 10:00:00,34.46,34.53,34.45,34.52,27010.0,28.7203,28.7786,28.712,28.7703,27010.0
2019-03-21 10:10:00,34.52,34.56,34.51,34.51,34055.0,28.7703,28.8036,28.762,28.762,34055.0
2019-03-21 10:20:00,34.52,34.61,34.5,34.58,24648.0,28.7703,28.8453,28.7536,28.8203,24648.0
2019-03-21 10:30:00,34.59,34.62,34.52,34.57,43290.0,28.8286,28.8536,28.7703,28.812,43290.0
2019-03-21 10:40:00,34.57,34.58,34.49,34.53,24466.0,28.812,28.8203,28.7453,28.7786,24466.0
2019-03-21 10:50:00,34.53,34.58,34.52,34.55,17076.0,28.7786,28.8203,28.7703,28.7953,17076.0
2019-03-21 11:00:00,34.56,34.61,34.51,34.52,36308.0,28.8036,28.8453,28.762,28.7703,36308.0
2019-03-21 11:10:00,34.52,34.54,34.49,34.52,25234.0,28.7703,28.787,28.7453,28.7703,25234.0
2019-03-21 11:20:00,34.52,34.57,34.52,34.53,29995.0,28.7703,28.812,28.7703,28.7786,29995.0
2019-03-21 11:30:00,34.54,34.58,34.51,34.56,26732.0,28.787,28.8203,28.762,28.8036,26732.0
2019-03-21 11:40:00,34.56,34.62,34.56,34.61,24583.0,28.8036,28.8536,28.8036,28.8453,24583.0
2019-03-21 11:50:00,34.61,34.69,34.61,34.68,38680.0,28.8453,28.912,28.8453,28.9036,38680.0
2019-03-21 12:00:00,34.67,34.7,34.63,34.66,29217.0,28.8953,28.9203,28.862,28.887,29217.0
2019-03-21 12:10:00,34.66,34.71,34.65,34.65,39807.0,28.887,28.9286,28.8786,28.8786,39807.0
2019-03-21 12:20:00,34.65,34.7,34.61,34.62,102270.0,28.8786,28.9203,28.8453,28.8536,102270.0
2019-03-21 12:30:00,34.63,34.67,34.59,34.63,60242.0,28.862,28.8953,28.8286,28.862,60242.0
2019-03-21 12:40:00,34.62,34.68,34.59,34.61,28816.0,28.8536,28.9036,28.8286,28.8453,28816.0
2019-03-21 12:50:00,34.62,34.63,34.59,34.6,18767.0,28.8536,28.862,28.8286,28.837,18767.0
2019-03-21 13:00:00,34.61,34.73,34.61,34.72,47870.0,28.8453,28.9453,28.8453,28.937,47870.0
2019-03-21 13:10:00,34.72,34.74,34.69,34.69,25363.0,28.937,28.9536,28.912,28.912,25363.0
2019-03-21 13:20:00,34.69,34.75,34.69,34.74,47035.0,28.912,28.962,28.912,28.9536,47035.0
2019-03-21 13:30:00,34.75,34.76,34.72,34.73,54753.0,28.962,28.9703,28.937,28.9453,54753.0
2019-03-21 13:40:00,34.74,34.77,34.72,34.77,54858.0,28.9536,28.9787,28.937,28.9787,54858.0
2019-03-21 13:50:00,34.78,34.79,34.74,34.76,31353.0,28.987,28.9953,28.9536,28.9703,31353.0
2019-03-21 14:00:00,34.76,34.8,34.75,34.79,23752.0,28.9703,29.0037,28.962,28.9953,23752.0
2019-03-21 14:10:00,34.79,34.82,34.75,34.81,43799.0,28.9953,29.0203,28.962,29.012,43799.0
2019-03-21 14:20:00,34.81,34.85,34.81,34.83,43780.0,29.012,29.0453,29.012,29.0287,43780.0
2019-03-21 14:30:00,34.82,34.88,34.82,34.88,28728.0,29.0203,29.0703,29.0203,29.0703,28728.0
2019-03-21 14:40:00,34.88,34.94,34.86,34.92,68132.0,29.0703,29.1203,29.0537,29.1037,68132.0
2019-03-21 14:50:00,34.93,34.94,34.84,34.86,41730.0,29.112,29.1203,29.037,29.0537,41730.0
2019-03-21 15:00:00,34.86,34.89,34.82,34.87,47290.0,29.0537,29.0787,29.0203,29.062,47290.0
2019-03-21 15:10:00,34.87,34.87,34.77,34.81,52657.0,29.062,29.062,28.9787,29.012,52657.0
2019-03-21 15:20:00,34.8,34.84,34.79,34.79,41494.0,29.0037,29.037,28.9953,28.9953,41494.0
2019-03-21 15:30:00,34.8,34.82,34.77,34.8,61750.0,29.0037,29.0203,28.9787,29.0037,61750.0
2019-03-21 15:40:00,34.8,34.89,34.79,34.84,138634.0,29.0037,29.0787,28.9953,29.037,138634.0
2019-03-21 15:50:00,34.84,34.89,34.75,34.8,539578.0,29.037,29.0787,28.962,29.0037,539578.0
2019-03-22 09:30:00,34.69,34.75,34.57,34.67,61568.0,28.912,28.962,28.812,28.8953,61568.0
2019-03-22 09:40:00,34.67,34.7,34.51,34.53,95438.0,28.8953,28.9203,28.762,28.7786,95438.0
2019-03-22 09:50:00,34.53,34.55,34.42,34.5,138998.0,28.7786,28.7953,28.6869,28.7536,138998.0
2019-03-22 10:00:00,34.49,34.55,34.42,34.48,95026.0,28.7453,28.7953,28.6869,28.737,95026.0
2019-03-22 10:10:00,34.47,34.47,34.34,34.45,38933.0,28.7286,28.7286,28.6203,28.712,38933.0
2019-03-22 10:20:00,34.44,34.49,34.34,34.35,73387.0,28.7036,28.7453,28.6203,28.6286,73387.0
2019-03-22 10:30:00,34.35,34.36,34.3,34.34,76272.0,28.6286,28.6369,28.5869,28.6203,76272.0
2019-03-22 10:40:00,34.34,34.35,34.24,34.25,76818.0,28.6203,28.6286,28.5369,28.5453,76818.0
2019-03-22 10:50:00,34.25,34.3,34.2,34.23,92520.0,28.5453,28.5869,28.5036,28.5286,92520.0
2019-03-22 11:00:00,34.23,34.34,34.21,34.27,162227.0,28.5286,28.6203,28.5119,28.5619,162227.0
2019-03-22 11:10:00,34.27,34.37,34.23,34.35,63676.0,28.5619,28.6453,28.5286,28.6286,63676.0
2019-03-22 11:20:00,34.34,34.35,34.27,34.27,55106.0,28.6203,28.6286,28.5619,28.5619,55106.0
2019-03-22 11:30:00,34.27,34.3,34.16,34.16,61852.0,28.5619,28.5869,28.4703,28.4703,61852.0
2019-03-22 11:40:00,34.16,34.17,34.1,34.13,68702.0,28.4703,28.4786,28.4202,28.4453,68702.0
2019-03-22 11:50:00,34.12,34.13,33.95,33.95,52219.0,28.4369,28.4453,28.2952,28.2952,52219.0
2019-03-22 12:00:00,33.95,34.02,33.92,33.99,55056.0,28.2952,28.3536,28.2702,28.3286,55056.0
2019-03-22 12:10:00,33.99,33.99,33.91,33.91,47072.0,28.3286,28.3286,28.2619,28.2619,47072.0
2019-03-22 12:20:00,33.91,34.02,33.89,33.92,187803.0,28.2619,28.3536,28.2452,28.2702,187803.0
2019-03-22 12:30:00,33.91,33.93,33.87,33.91,65008.0,28.2619,28.2786,28.2286,28.2619,65008.0
2019-03-22 12:40:00,33.9,33.91,33.76,33.8,93706.0,28.2536,28.2619,28.1369,28.1702,93706.0
2019-03-22 12:50:00,33.79,33.91,33.79,33.9,81414.0,28.1619,28.2619,28.1619,28.2536,81414.0
2019-03-22 13:00:00,33.9,33.94,33.89,33.92,50029.0,28.2536,28.2869,28.2452,28.2702,50029.0
2019-03-22 13:10:00,33.93,33.93,33.88,33.9,46253.0,28.2786,28.2786,28.2369,28.2536,46253.0
2019-03-22 13:20:00,33.9,33.91,33.88,33.91,23880.0,28.2536,28.2619,28.2369,28.2619,23880.0
2019-03-22 13:30:00,33.9,33.91,33.87,33.88,62523.0,28.2536,28.2619,28.2286,28.2369,62523.0
2019-03-22 13:40:00,33.88,33.91,33.87,33.89,21250.0,28.2369,28.2619,28.2286,28.2452,21250.0
2019-03-22 13:50:00,33.89,33.92,33.87,33.89,31926.0,28.2452,28.2702,28.2286,28.2452,31926.0
2019-03-22 14:00:00,33.89,33.97,33.88,33.95,22685.0,28.2452,28.3119,28.2369,28.2952,22685.0
2019-03-22 14:10:00,33.95,34.05,33.95,34.01,23279.0,28.2952,28.3786,28.2952,28.3452,23279.0
2019-03-22 14:20:00,34.0,34.09,34.0,34.05,65285.0,28.3369,28.4119,28.3369,28.3786,65285.0
2019-03-22 14:30:00,34.04,34.05,33.94,33.96,27011.0,28.3702,28.3786,28.2869,28.3036,27011.0
2019-03-22 14:40:00,33.96,34.05,33.95,34.04,27943.0,28.3036,28.3786,28.2952,28.3702,27943.0
2019-03-22 14:50:00,34.04,34.09,34.04,34.07,20940.0,28.3702,28.4119,28.3702,28.3952,20940.0
2019-03-22 15:00:00,34.07,34.11,34.03,34.04,24552.0,28.3952,28.4286,28.3619,28.3702,24552.0
2019-03-22 15:10:00,34.04,34.05,33.96,34.0,30151.0,28.3702,28.3786,28.3036,28.3369,30151.0
2019-03-22 15:20:00,33.99,34.03,33.95,33.96,49457.0,28.3286,28.3619,28.2952,28.3036,49457.0
2019-03-22 15:30:00,33.95,33.97,33.85,33.85,72213.0,28.2952,28.3119,28.2119,28.2119,72213.0
2019-03-22 15:40:00,33.85,33.9,33.81,33.88,90733.0,28.2119,28.2536,28.1786,28.2369,90733.0
2019-03-22 15:50:00,33.88,33.88,33.8,33.81,258385.0,28.2369,28.2369,28.1702,28.1786,258385.0
2019-03-25 09:30:00,33.75,33.89,33.63,33.89,64533.0,28.1285,28.2452,28.0285,28.2452,64533.0
2019-03-25 09:40:00,33.88,33.88,33.52,33.54,45638.0,28.2369,28.2369,27.9369,27.9535,45638.0
2019-03-25 09:50:00,33.54,33.61,33.51,33.51,72108.0,27.9535,28.0119,27.9285,27.9285,72108.0
2019-03-25 10:00:00,33.52,33.56,33.44,33.46,63851.0,27.9369,27.9702,27.8702,27.8868,63851.0
2019-03-25 10:10:00,33.45,33.56,33.44,33.55,50625.0,27.8785,27.9702,27.8702,27.9619,50625.0
2019-03-25 10:20:00,33.55,33.7,33.54,33.69,57668.0,27.9619,28.0869,27.9535,28.0785,57668.0
2019-03-25 10:30:00,33.7,33.76,33.67,33.75,78865.0,28.0869,28.1369,28.0619,28.1285,78865.0
2019-03-25 10:40:00,33.73,33.76,33.68,33.72,76928.0,28.1119,28.1369,28.0702,28.1035,76928.0
2019-03-25 10:50:00,33.73,33.82,33.73,33.8,32303.0,28.1119,28.1869,28.1119,28.1702,32303.0
2019-03-25 11:00:00,33.8,33.8,33.75,33.78,22525.0,28.1702,28.1702,28.1285,28.1535,22525.0
2019-03-25 11:10:00,33.78,33.92,33.74,33.91,41890.0,28.1535,28.2702,28.1202,28.2619,41890.0
2019-03-25 11:20:00,33.91,33.96,33.87,33.95,17418.0,28.2619,28.3036,28.2286,28.2952,17418.0
2019-03-25 11:30:00,33.95,33.99,33.87,33.9,54512.0,28.2952,28.3286,28.2286,28.2536,54512.0
2019-03-25 11:40:00,33.9,33.9,33.84,33.85,22632.0,28.2536,28.2536,28.2036,28.2119,22632.0
2019-03-25 11:50:00,33.84,33.93,33.84,33.87,59181.0,28.2036,28.2786,28.2036,28.2286,59181.0
2019-03-25 12:00:00,33.87,33.87,33.83,33.84,26136.0,28.2286,28.2286,28.1952,28.2036,26136.0
2019-03-25 12:10:00,33.84,33.86,33.74,33.77,66023.0,28.2036,28.2202,28.1202,28.1452,66023.0
2019-03-25 12:20:00,33.77,33.78,33.72,33.73,31384.0,28.1452,28.1535,28.1035,28.1119,31384.0
2019-03-25 12:30:00,33.73,33.73,33.62,33.62,26221.0,28.1119,28.1119,28.0202,28.0202,26221.0
2019-03-25 12:40:00,33.62,33.65,33.59,33.64,34809.0,28.0202,28.0452,27.9952,28.0369,34809.0
2019-03-25 12:50:00,33.63,33.7,33.63,33.7,24410.0,28.0285,28.0869,28.0285,28.0869,24410.0
2019-03-25 13:00:00,33.71,33.72,33.65,33.71,49869.0,28.0952,28.1035,28.0452,28.0952,49869.0
2019-03-25 13:10:00,33.7,33.79,33.7,33.75,40950.0,28.0869,28.1619,28.0869,28.1285,40950.0
2019-03-25 13:20:00,33.74,33.76,33.72,33.74,29967.0,28.1202,28.1369,28.1035,28.1202,29967.0
2019-03-25 13:30:00,33.73,33.74,33.66,33.68,39420.0,28.1119,28.1202,28.0535,28.0702,39420.0
2019-03-25 13:40:00,33.68,33.69,33.59,33.6,17056.0,28.0702,28.0785,27.9952,28.0035,17056.0
2019-03-25 13:50:00,33.6,33.62,33.56,33.57,18051.0,28.0035,28.0202,27.9702,27.9785,18051.0
2019-03-25 14:00:00,33.58,33.64,33.55,33.56,33242.0,27.9869,28.0369,27.9619,27.9702,33242.0
2019-03-25 14:10:00,33.56,33.59,33.54,33.57,30854.0,27.9702,27.9952,27.9535,27.9785,30854.0
2019-03-25 14:20:00,33.58,33.59,33.52,33.56,59921.0,27.9869,27.9952,27.9369,27.9702,59921.0
2019-03-25 14:30:00,33.57,33.62,33.56,33.61,31875.0,27.9785,28.0202,27.9702,28.0119,31875.0
2019-03-25 14:40:00,33.61,33.68,33.6,33.66,36694.0,28.0119,28.0702,28.0035,28.0535,36694.0
2019-03-25 14:50:00,33.67,33.69,33.64,33.68,25551.0,28.0619,28.0785,28.0369,28.0702,25551.0
2019-03-25 15:00:00,33.69,33.72,33.66,33.68,34455.0,28.0785,28.1035,28.0535,28.0702,34455.0
2019-03-25 15:10:00,33.69,33.74,33.67,33.71,31658.0,28.0785,28.1202,28.0619,28.0952,31658.0
2019-03-25 15:20:00,33.7,33.8,33.7,33.79,28380.0,28.0869,28.1702,28.0869,28.1619,28380.0
2019-03-25 15:30:00,33.79,33.81,33.74,33.74,129426.0,28.1619,28.1786,28.1202,28.1202,129426.0
2019-03-25 15:40:00,33.74,33.78,33.69,33.69,92242.0,28.1202,28.1535,28.0785,28.0785,92242.0
2019-03-25 15:50:00,33.7,33.77,33.69,33.74,272040.0,28.0869,28.1452,28.0785,28.1202,272040.0
2019-03-26 09:30:00,34.04,34.15,34.01,34.07,73553.0,28.3702,28.4619,28.3452,28.3952,73553.0
2019-03-26 09:40:00,34.07,34.09,33.98,34.01,58879.0,28.3952,28.4119,28.3202,28.3452,58879.0
2019-03-26 09:50:00,34.01,34.01,33.91,33.93,40654.0,28.3452,28.3452,28.2619,28.2786,40654.0
2019-03-26 10:00:00,33.93,33.93,33.81,33.82,53512.0,28.2786,28.2786,28.1786,28.1869,53512.0
2019-03-26 10:10:00,33.81,33.91,33.8,33.91,34187.0,28.1786,28.2619,28.1702,28.2619,34187.0
2019-03-26 10:20:00,33.91,33.92,33.86,33.91,23422.0,28.2619,28.2702,28.2202,28.2619,23422.0
2019-03-26 10:30:00,33.91,33.91,33.82,33.84,27644.0,28.2619,28.2619,28.1869,28.2036,27644.0
2019-03-26 10:40:00,33.84,33.88,33.8,33.88,40939.0,28.2036,28.2369,28.1702,28.2369,40939.0
2019-03-26 10:50:00,33.89,33.93,33.88,33.9,37741.0,28.2452,28.2786,28.2369,28.2536,37741.0
2019-03-26 11:00:00,33.9,33.91,33.85,33.86,30154.0,28.2536,28.2619,28.2119,28.2202,30154.0
2019-03-26 11:10:00,33.86,33.87,33.75,33.76,75633.0,28.2202,28.2286,28.1285,28.1369,75633.0
2019-03-26 11:20:00,33.76,33.78,33.72,33.74,40286.0,28.1369,28.1535,28.1035,28.1202,40286.0
2019-03-26 11:30:00,33.73,33.75,33.68,33.74,54498.0,28.1119,28.1285,28.0702,28.1202,54498.0
2019-03-26 11:40:00,33.75,33.77,33.65,33.69,46517.0,28.1285,28.1452,28.0452,28.0785,46517.0
2019-03-26 11:50:00,33.68,33.68,33.62,33.63,41746.0,28.0702,28.0702,28.0202,28.0285,41746.0
2019-03-26 12:00:00,33.63,33.64,33.57,33.58,73741.0,28.0285,28.0369,27.9785,27.9869,73741.0
2019-03-26 12:10:00,33.58,33.61,33.48,33.55,261721.0,27.9869,28.0119,27.9035,27.9619,261721.0
2019-03-26 12:20:00,33.55,33.56,33.46,33.48,67127.0,27.9619,27.9702,27.8868,27.9035,67127.0
2019-03-26 12:30:00,33.48,33.54,33.47,33.52,59333.0,27.9035,27.9535,27.8952,27.9369,59333.0
2019-03-26 12:40:00,33.52,33.54,33.46,33.48,44313.0,27.9369,27.9535,27.8868,27.9035,44313.0
2019-03-26 12:50:00,33.48,33.5,33.47,33.49,49927.0,27.9035,27.9202,27.8952,27.9119,49927.0
2019-03-26 13:00:00,33.48,33.51,33.47,33.49,42349.0,27.9035,27.9285,27.8952,27.9119,42349.0
2019-03-26 13:10:00,33.49,33.53,33.49,33.52,46262.0,27.9119,27.9452,27.9119,27.9369,46262.0
2019-03-26 13:20:00,33.52,33.52,33.45,33.45,22446.0,27.9369,27.9369,27.8785,27.8785,22446.0
2019-03-26 13:30:00,33.45,33.46,33.38,33.39,36326.0,27.8785,27.8868,27.8202,27.8285,36326.0
2019-03-26 13:40:00,33.38,33.42,33.38,33.42,17543.0,27.8202,27.8535,27.8202,27.8535,17543.0
2019-03-26 13:50:00,33.41,33.42,33.34,33.35,34441.0,27.8452,27.8535,27.7868,27.7952,34441.0
2019-03-26 14:00:00,33.35,33.36,33.33,33.34,120358.0,27.7952,27.8035,27.7785,27.7868,120358.0
2019-03-26 14:10:00,33.34,33.44,33.32,33.43,47553.0,27.7868,27.8702,27.7702,27.8618,47553.0
2019-03-26 14:20:00,33.44,33.44,33.4,33.41,61629.0,27.8702,27.8702,27.8368,27.8452,61629.0
2019-03-26 14:30:00,33.41,33.46,33.38,33.46,28165.0,27.8452,27.8868,27.8202,27.8868,28165.0
2019-03-26 14:40:00,33.45,33.49,33.43,33.48,86979.0,27.8785,27.9119,27.8618,27.9035,86979.0
2019-03-26 14:50:00,33.47,33.51,33.44,33.5,43440.0,27.8952,27.9285,27.8702,27.9202,43440.0
2019-03-26 15:00:00,33.51,33.56,33.5,33.54,70376.0,27.9285,27.9702,27.9202,27.9535,70376.0
2019-03-26 15:10:00,33.54,33.56,33.5,33.51,73898.0,27.9535,27.9702,27.9202,27.9285,73898.0
2019-03-26 15:20:00,33.51,33.54,33.5,33.51,59139.0,27.9285,27.9535,27.9202,27.9285,59139.0
2019-03-26 15:30:00,33.51,33.56,33.49,33.53,145584.0,27.9285,27.9702,27.9119,27.9452,145584.0
2019-03-26 15:40:00,33.52,33.58,33.51,33.56,115701.0,27.9369,27.9869,27.9285,27.9702,115701.0
2019-03-26 15:50:00,33.56,33.61,33.55,33.6,463386.0,27.9702,28.0119,27.9619,28.0035,463386.0
2019-03-27 09:30:00,33.61,33.73,33.56,33.62,91108.0,28.0119,28.1119,27.9702,28.0202,91108.0
2019-03-27 09:40:00,33.62,33.65,33.52,33.55,100546.0,28.0202,28.0452,27.9369,27.9619,100546.0
2019-03-27 09:50:00,33.55,33.62,33.47,33.49,110696.0,27.9619,28.0202,27.8952,27.9119,110696.0
2019-03-27 10:00:00,33.49,33.51,33.43,33.44,131645.0,27.9119,27.9285,27.8618,27.8702,131645.0
2019-03-27 10:10:00,33.43,33.61,33.4,33.61,82170.0,27.8618,28.0119,27.8368,28.0119,82170.0
2019-03-27 10:20:00,33.62,33.72,33.61,33.69,54830.0,28.0202,28.1035,28.0119,28.0785,54830.0
2019-03-27 10:30:00,33.68,33.72,33.61,33.64,30149.0,28.0702,28.1035,28.0119,28.0369,30149.0
2019-03-27 10:40:00,33.63,33.64,33.51,33.54,61951.0,28.0285,28.0369,27.9285,27.9535,61951.0
2019-03-27 10:50:00,33.53,33.54,33.43,33.47,96546.0,27.9452,27.9535,27.8618,27.8952,96546.0
2019-03-27 11:00:00,33.47,33.49,33.35,33.42,169511.0,27.8952,27.9119,27.7952,27.8535,169511.0
2019-03-27 11:10:00,33.41,33.42,33.28,33.32,79408.0,27.8452,27.8535,27.7368,27.7702,79408.0
2019-03-27 11:20:00,33.31,33.34,33.25,33.27,27502.0,27.7618,27.7868,27.7118,27.7285,27502.0
2019-03-27 11:30:00,33.26,33.28,33.15,33.18,43501.0,27.7202,27.7368,27.6285,27.6535,43501.0
2019-03-27 11:40:00,33.19,33.2,33.1,33.12,35920.0,27.6618,27.6702,27.5868,27.6035,35920.0
2019-03-27 11:50:00,33.11,33.21,33.11,33.2,26993.0,27.5951,27.6785,27.5951,27.6702,26993.0
2019-03-27 12:00:00,33.2,33.25,33.16,33.23,25345.0,27.6702,27.7118,27.6368,27.6952,25345.0
2019-03-27 12:10:00,33.23,33.25,33.19,33.21,25470.0,27.6952,27.7118,27.6618,27.6785,25470.0
2019-03-27 12:20:00,33.22,33.27,33.21,33.24,26507.0,27.6868,27.7285,27.6785,27.7035,26507.0
2019-03-27 12:30:00,33.25,33.28,33.23,33.27,22582.0,27.7118,27.7368,27.6952,27.7285,22582.0
2019-03-27 12:40:00,33.26,33.3,33.24,33.27,17422.0,27.7202,27.7535,27.7035,27.7285,17422.0
2019-03-27 12:50:00,33.27,33.31,33.23,33.24,29324.0,27.7285,27.7618,27.6952,27.7035,29324.0
2019-03-27 13:00:00,33.24,33.25,33.19,33.19,23591.0,27.7035,27.7118,27.6618,27.6618,23591.0
2019-03-27 13:10:00,33.19,33.32,33.18,33.28,47841.0,27.6618,27.7702,27.6535,27.7368,47841.0
2019-03-27 13:20:00,33.28,33.29,33.25,33.29,43404.0,27.7368,27.7452,27.7118,27.7452,43404.0
2019-03-27 13:30:00,33.29,33.32,33.28,33.31,33564.0,27.7452,27.7702,27.7368,27.7618,33564.0
2019-03-27 13:40:00,33.31,33.35,33.29,33.3,58553.0,27.7618,27.7952,27.7452,27.7535,58553.0
2019-03-27 13:50:00,33.3,33.31,33.26,33.26,68481.0,27.7535,27.7618,27.7202,27.7202,68481.0
2019-03-27 14:00:00,33.26,33.3,33.25,33.29,58077.0,27.7202,27.7535,27.7118,27.7452,58077.0
2019-03-27 14:10:00,33.29,33.32,33.27,33.27,60148.0,27.7452,27.7702,27.7285,27.7285,60148.0
2019-03-27 14:20:00,33.27,33.3,33.25,33.3,61662.0,27.7285,27.7535,27.7118,27.7535,61662.0
2019-03-27 14:30:00,33.3,33.31,33.19,33.19,72024.0,27.7535,27.7618,27.6618,27.6618,72024.0
2019-03-27 14:40:00,33.2,33.25,33.18,33.24,46010.0,27.6702,27.7118,27.6535,27.7035,46010.0
2019-03-27 14:50:00,33.25,33.27,33.2,33.21,70826.0,27.7118,27.7285,27.6702,27.6785,70826.0
2019-03-27 15:00:00,33.2,33.23,33.18,33.19,80141.0,27.6702,27.6952,27.6535,27.6618,80141.0
2019-03-27 15:10:00,33.19,33.21,33.17,33.19,59837.0,27.6618,27.6785,27.6452,27.6618,59837.0
2019-03-27 15:20:00,33.2,33.23,33.19,33.22,115130.0,27.6702,27.6952,27.6618,27.6868,115130.0
2019-03-27 15:30:00,33.22,33.28,33.21,33.26,182739.0,27.6868,27.7368,27.6785,27.7202,182739.0
2019-03-27 15:40:00,33.26,33.31,33.25,33.3,144044.0,27.7202,27.7618,27.7118,27.7535,144044.0
2019-03-27 15:50:00,33.3,33.3,33.22,33.24,357323.0,27.7535,27.7535,27.6868,27.7035,357323.0
2019-03-28 09:30:00,33.28,33.49,33.26,33.3,74348.0,27.7368,27.9119,27.7202,27.7535,74348.0
2019-03-28 09:40:00,33.3,33.42,33.25,33.4,33787.0,27.7535,27.8535,27.7118,27.8368,33787.0
2019-03-28 09:50:00,33.4,33.4,33.36,33.37,37717.0,27.8368,27.8368,27.8035,27.8118,37717.0
2019-03-28 10:00:00,33.38,33.45,33.35,33.43,37712.0,27.8202,27.8785,27.7952,27.8618,37712.0
2019-03-28 10:10:00,33.43,33.43,33.3,33.31,27758.0,27.8618,27.8618,27.7535,27.7618,27758.0
2019-03-28 10:20:00,33.31,33.33,33.24,33.25,55629.0,27.7618,27.7785,27.7035,27.7118,55629.0
2019-03-28 10:30:00,33.25,33.31,33.24,33.27,27187.0,27.7118,27.7618,27.7035,27.7285,27187.0
2019-03-28 10:40:00,33.27,33.32,33.27,33.28,28836.0,27.7285,27.7702,27.7285,27.7368,28836.0
2019-03-28 10:50:00,33.28,33.28,33.22,33.22,21670.0,27.7368,27.7368,27.6868,27.6868,21670.0
2019-03-28 11:00:00,33.22,33.22,33.07,33.09,55435.0,27.6868,27.6868,27.5618,27.5785,55435.0
2019-03-28 11:10:00,33.09,33.12,33.06,33.07,35987.0,27.5785,27.6035,27.5535,27.5618,35987.0
2019-03-28 11:20:00,33.07,33.11,33.01,33.01,30151.0,27.5618,27.5951,27.5118,27.5118,30151.0
2019-03-28 11:30:00,33.02,33.05,33.0,33.02,81292.0,27.5201,27.5451,27.5035,27.5201,81292.0
2019-03-28 11:40:00,33.02,33.04,32.98,33.03,134709.0,27.5201,27.5368,27.4868,27.5285,134709.0
2019-03-28 11:50:00,33.03,33.04,32.96,33.0,109803.0,27.5285,27.5368,27.4701,27.5035,109803.0
2019-03-28 12:00:00,32.99,33.02,32.97,32.99,52290.0,27.4951,27.5201,27.4785,27.4951,52290.0
2019-03-28 12:10:00,32.98,32.99,32.92,32.98,37003.0,27.4868,27.4951,27.4368,27.4868,37003.0
2019-03-28 12:20:00,32.99,33.01,32.97,33.0,46333.0,27.4951,27.5118,27.4785,27.5035,46333.0
2019-03-28 12:30:00,33.0,33.02,32.99,33.01,61765.0,27.5035,27.5201,27.4951,27.5118,61765.0
2019-03-28 12:40:00,33.01,33.02,32.99,33.01,49382.0,27.5118,27.5201,27.4951,27.5118,49382.0
2019-03-28 12:50:00,33.01,33.14,33.0,33.08,130178.0,27.5118,27.6201,27.5035,27.5701,130178.0
2019-03-28 13:00:00,33.09,33.13,33.04,33.05,46001.0,27.5785,27.6118,27.5368,27.5451,46001.0
2019-03-28 13:10:00,33.05,33.06,33.03,33.04,40974.0,27.5451,27.5535,27.5285,27.5368,40974.0
2019-03-28 13:20:00,33.04,33.07,33.03,33.05,63372.0,27.5368,27.5618,27.5285,27.5451,63372.0
2019-03-28 13:30:00,33.05,33.07,33.04,33.04,21343.0,27.5451,27.5618,27.5368,27.5368,21343.0
2019-03-28 13:40:00,33.03,33.04,33.0,33.02,37655.0,27.5285,27.5368,27.5035,27.5201,37655.0
2019-03-28 13:50:00,33.01,33.04,33.01,33.04,45909.0,27.5118,27.5368,27.5118,27.5368,45909.0
2019-03-28 14:00:00,33.04,33.04,33.01,33.02,42846.0,27.5368,27.5368,27.5118,27.5201,42846.0
2019-03-28 14:10:00,33.02,33.06,33.0,33.01,45611.0,27.5201,27.5535,27.5035,27.5118,45611.0
2019-03-28 14:20:00,33.01,33.01,32.99,33.01,39652.0,27.5118,27.5118,27.4951,27.5118,39652.0
2019-03-28 14:30:00,33.0,33.01,32.96,32.97,40067.0,27.5035,27.5118,27.4701,27.4785,40067.0
2019-03-28 14:40:00,32.96,32.97,32.91,32.91,55407.0,27.4701,27.4785,27.4285,27.4285,55407.0
2019-03-28 14:50:00,32.91,32.99,32.91,32.98,53526.0,27.4285,27.4951,27.4285,27.4868,53526.0
2019-03-28 15:00:00,32.98,33.01,32.97,32.98,90379.0,27.4868,27.5118,27.4785,27.4868,90379.0
2019-03-28 15:10:00,32.98,33.01,32.98,32.99,73863.0,27.4868,27.5118,27.4868,27.4951,73863.0
2019-03-28 15:20:00,32.98,33.02,32.97,32.99,58740.0,27.4868,27.5201,27.4785,27.4951,58740.0
2019-03-28 15:30:00,32.99,33.04,32.99,33.03,115696.0,27.4951,27.5368,27.4951,27.5285,115696.0
2019-03-28 15:40:00,33.03,33.05,33.0,33.0,173749.0,27.5285,27.5451,27.5035,27.5035,173749.0
2019-03-28 15:50:00,33.01,33.02,32.89,32.9,1062257.0,27.5118,27.5201,27.4118,27.4201,1062257.0
2019-03-29 09:30:00,33.05,33.32,33.05,33.23,183730.0,27.5451,27.7702,27.5451,27.6952,183730.0
2019-03-29 09:40:00,33.23,33.32,33.2,33.22,89266.0,27.6952,27.7702,27.6702,27.6868,89266.0
2019-03-29 09:50:00,33.22,33.22,33.11,33.15,100125.0,27.6868,27.6868,27.5951,27.6285,100125.0
2019-03-29 10:00:00,33.15,33.2,33.13,33.19,100773.0,27.6285,27.6702,27.6118,27.6618,100773.0
2019-03-29 10:10:00,33.19,33.25,33.16,33.25,347402.0,27.6618,27.7118,27.6368,27.7118,347402.0
2019-03-29 10:20:00,33.25,33.3,33.2,33.28,77655.0,27.7118,27.7535,27.6702,27.7368,77655.0
2019-03-29 10:30:00,33.28,33.29,33.14,33.14,67061.0,27.7368,27.7452,27.6201,27.6201,67061.0
2019-03-29 10:40:00,33.14,33.14,33.03,33.07,68304.0,27.6201,27.6201,27.5285,27.5618,68304.0
2019-03-29 10:50:00,33.07,33.08,33.01,33.05,25279.0,27.5618,27.5701,27.5118,27.5451,25279.0
2019-03-29 11:00:00,33.06,33.12,33.06,33.1,41036.0,27.5535,27.6035,27.5535,27.5868,41036.0
2019-03-29 11:10:00,33.1,33.14,33.08,33.13,32610.0,27.5868,27.6201,27.5701,27.6118,32610.0
2019-03-29 11:20:00,33.13,33.18,33.12,33.17,28286.0,27.6118,27.6535,27.6035,27.6452,28286.0
2019-03-29 11:30:00,33.17,33.22,33.14,33.21,78641.0,27.6452,27.6868,27.6201,27.6785,78641.0
2019-03-29 11:40:00,33.21,33.21,33.14,33.16,35788.0,27.6785,27.6785,27.6201,27.6368,35788.0
2019-03-29 11:50:00,33.16,33.18,33.12,33.13,24256.0,27.6368,27.6535,27.6035,27.6118,24256.0
2019-03-29 12:00:00,33.13,33.13,33.07,33.11,37847.0,27.6118,27.6118,27.5618,27.5951,37847.0
2019-03-29 12:10:00,33.11,33.13,33.08,33.1,35324.0,27.5951,27.6118,27.5701,27.5868,35324.0
2019-03-29 12:20:00,33.1,33.12,33.08,33.1,43871.0,27.5868,27.6035,27.5701,27.5868,43871.0
2019-03-29 12:30:00,33.1,33.12,33.09,33.09,48709.0,27.5868,27.6035,27.5785,27.5785,48709.0
2019-03-29 12:40:00,33.1,33.1,33.05,33.07,32345.0,27.5868,27.5868,27.5451,27.5618,32345.0
2019-03-29 12:50:00,33.07,33.08,33.0,33.02,60038.0,27.5618,27.5701,27.5035,27.5201,60038.0
2019-03-29 13:00:00,33.02,33.04,33.0,33.03,36401.0,27.5201,27.5368,27.5035,27.5285,36401.0
2019-03-29 13:10:00,33.03,33.05,33.02,33.03,48923.0,27.5285,27.5451,27.5201,27.5285,48923.0
2019-03-29 13:20:00,33.02,33.03,32.99,33.0,47566.0,27.5201,27.5285,27.4951,27.5035,47566.0
2019-03-29 13:30:00,33.0,33.01,32.97,32.97,22560.0,27.5035,27.5118,27.4785,27.4785,22560.0
2019-03-29 13:40:00,32.97,32.99,32.95,32.96,85135.0,27.4785,27.4951,27.4618,27.4701,85135.0
2019-03-29 13:50:00,32.97,33.01,32.96,33.0,35210.0,27.4785,27.5118,27.4701,27.5035,35210.0
2019-03-29 14:00:00,33.0,33.0,32.97,32.99,38803.0,27.5035,27.5035,27.4785,27.4951,38803.0
2019-03-29 14:10:00,32.98,33.02,32.98,33.0,70000.0,27.4868,27.5201,27.4868,27.5035,70000.0
2019-03-29 14:20:00,33.01,33.02,32.99,33.01,33513.0,27.5118,27.5201,27.4951,27.5118,33513.0
2019-03-29 14:30:00,33.01,33.01,32.99,32.99,14720.0,27.5118,27.5118,27.4951,27.4951,14720.0
2019-03-29 14:40:00,33.0,33.01,32.96,33.01,108309.0,27.5035,27.5118,27.4701,27.5118,108309.0
2019-03-29 14:50:00,33.01,33.13,33.0,33.08,160177.0,27.5118,27.6118,27.5035,27.5701,160177.0
2019-03-29 15:00:00,33.09,33.11,33.05,33.07,70623.0,27.5785,27.5951,27.5451,27.5618,70623.0
2019-03-29 15:10:00,33.07,33.08,33.02,33.05,68538.0,27.5618,27.5701,27.5201,27.5451,68538.0
2019-03-29 15:20:00,33.05,33.05,33.03,33.04,58281.0,27.5451,27.5451,27.5285,27.5368,58281.0
2019-03-29 15:30:00,33.04,33.08,33.02,33.08,164595.0,27.5368,27.5701,27.5201,27.5701,164595.0
2019-03-29 15:40:00,33.08,33.12,33.06,33.06,182914.0,27.5701,27.6035,27.5535,27.5535,182914.0
2019-03-29 15:50:00,33.06,33.12,33.05,33.1,442603.0,27.5535,27.6035,27.5451,27.5868,442603.0
2019-04-01 09:30:00,33.42,33.47,33.32,33.37,236568.0,27.8535,27.8952,27.7702,27.8118,236568.0
2019-04-01 09:40:00,33.38,33.53,33.37,33.49,138472.0,27.8202,27.9452,27.8118,27.9119,138472.0
2019-04-01 09:50:00,33.48,33.65,33.47,33.59,77938.0,27.9035,28.0452,27.8952,27.9952,77938.0
2019-04-01 10:00:00,33.6,33.68,33.6,33.62,101794.0,28.0035,28.0702,28.0035,28.0202,101794.0
2019-04-01 10:10:00,33.62,33.74,33.61,33.73,157410.0,28.0202,28.1202,28.0119,28.1119,157410.0
2019-04-01 10:20:00,33.73,33.9,33.72,33.88,195267.0,28.1119,28.2536,28.1035,28.2369,195267.0
2019-04-01 10:30:00,33.88,33.9,33.81,33.86,126468.0,28.2369,28.2536,28.1786,28.2202,126468.0
2019-04-01 10:40:00,33.86,33.88,33.81,33.84,93775.0,28.2202,28.2369,28.1786,28.2036,93775.0
2019-04-01 10:50:00,33.84,33.84,33.78,33.81,40572.0,28.2036,28.2036,28.1535,28.1786,40572.0
2019-04-01 11:00:00,33.82,33.92,33.81,33.88,63363.0,28.1869,28.2702,28.1786,28.2369,63363.0
2019-04-01 11:10:00,33.88,33.9,33.82,33.88,30117.0,28.2369,28.2536,28.1869,28.2369,30117.0
2019-04-01 11:20:00,33.87,33.9,33.84,33.9,51028.0,28.2286,28.2536,28.2036,28.2536,51028.0
2019-04-01 11:30:00,33.9,33.9,33.84,33.84,61729.0,28.2536,28.2536,28.2036,28.2036,61729.0
2019-04-01 11:40:00,33.85,33.88,33.83,33.88,61125.0,28.2119,28.2369,28.1952,28.2369,61125.0
2019-04-01 11:50:00,33.88,33.9,33.85,33.89,56081.0,28.2369,28.2536,28.2119,28.2452,56081.0
2019-04-01 12:00:00,33.89,33.89,33.76,33.79,32513.0,28.2452,28.2452,28.1369,28.1619,32513.0
2019-04-01 12:10:00,33.79,33.84,33.78,33.84,35544.0,28.1619,28.2036,28.1535,28.2036,35544.0
2019-04-01 12:20:00,33.84,33.84,33.81,33.82,36323.0,28.2036,28.2036,28.1786,28.1869,36323.0
2019-04-01 12:30:00,33.82,33.84,33.8,33.83,38496.0,28.1869,28.2036,28.1702,28.1952,38496.0
2019-04-01 12:40:00,33.82,33.92,33.82,33.9,111439.0,28.1869,28.2702,28.1869,28.2536,111439.0
2019-04-01 12:50:00,33.9,33.93,33.87,33.91,68129.0,28.2536,28.2786,28.2286,28.2619,68129.0
2019-04-01 13:00:00,33.91,33.91,33.89,33.91,32416.0,28.2619,28.2619,28.2452,28.2619,32416.0
2019-04-01 13:10:00,33.91,33.92,33.86,33.86,54798.0,28.2619,28.2702,28.2202,28.2202,54798.0
2019-04-01 13:20:00,33.87,33.87,33.83,33.84,61391.0,28.2286,28.2286,28.1952,28.2036,61391.0
2019-04-01 13:30:00,33.84,33.93,33.84,33.86,128810.0,28.2036,28.2786,28.2036,28.2202,128810.0
2019-04-01 13:40:00,33.86,33.88,33.84,33.86,143994.0,28.2202,28.2369,28.2036,28.2202,143994.0
2019-04-01 13:50:00,33.86,34.0,33.85,34.0,211008.0,28.2202,28.3369,28.2119,28.3369,211008.0
2019-04-01 14:00:00,33.99,34.04,33.94,33.97,121518.0,28.3286,28.3702,28.2869,28.3119,121518.0
2019-04-01 14:10:00,33.98,33.99,33.95,33.97,53956.0,28.3202,28.3286,28.2952,28.3119,53956.0
2019-04-01 14:20:00,33.97,33.98,33.91,33.91,89638.0,28.3119,28.3202,28.2619,28.2619,89638.0
2019-04-01 14:30:00,33.91,33.95,33.9,33.93,63917.0,28.2619,28.2952,28.2536,28.2786,63917.0
2019-04-01 14:40:00,33.93,33.94,33.91,33.93,41134.0,28.2786,28.2869,28.2619,28.2786,41134.0
2019-04-01 14:50:00,33.92,33.95,33.9,33.95,93235.0,28.2702,28.2952,28.2536,28.2952,93235.0
2019-04-01 15:00:00,33.94,33.95,33.92,33.94,68769.0,28.2869,28.2952,28.2702,28.2869,68769.0
2019-04-01 15:10:00,33.93,34.0,33.92,33.98,95744.0,28.2786,28.3369,28.2702,28.3202,95744.0
2019-04-01 15:20:00,33.98,34.0,33.96,34.0,108381.0,28.3202,28.3369,28.3036,28.3369,108381.0
2019-04-01 15:30:00,34.0,34.01,33.96,34.01,117059.0,28.3369,28.3452,28.3036,28.3452,117059.0
2019-04-01 15:40:00,34.01,34.01,33.89,33.9,226714.0,28.3452,28.3452,28.2452,28.2536,226714.0
2019-04-01 15:50:00,33.9,33.98,33.89,33.93,716296.0,28.2536,28.3202,28.2452,28.2786,716296.0
2019-04-02 09:30:00,34.01,34.13,34.0,34.01,199212.0,28.3452,28.4453,28.3369,28.3452,199212.0
2019-04-02 09:40:00,34.01,34.02,33.96,34.0,103618.0,28.3452,28.3536,28.3036,28.3369,103618.0
2019-04-02 09:50:00,34.0,34.15,33.98,34.09,60470.0,28.3369,28.4619,28.3202,28.4119,60470.0
2019-04-02 10:00:00,34.09,34.11,34.02,34.11,80214.0,28.4119,28.4286,28.3536,28.4286,80214.0
2019-04-02 10:10:00,34.1,34.11,34.07,34.1,39108.0,28.4202,28.4286,28.3952,28.4202,39108.0
2019-04-02 10:20:00,34.09,34.12,34.06,34.11,63097.0,28.4119,28.4369,28.3869,28.4286,63097.0
2019-04-02 10:30:00,34.12,34.15,34.08,34.09,127062.0,28.4369,28.4619,28.4036,28.4119,127062.0
2019-04-02 10:40:00,34.08,34.09,34.0,34.05,122470.0,28.4036,28.4119,28.3369,28.3786,122470.0
2019-04-02 10:50:00,34.06,34.07,34.0,34.04,61073.0,28.3869,28.3952,28.3369,28.3702,61073.0
2019-04-02 11:00:00,34.04,34.06,33.95,33.97,74853.0,28.3702,28.3869,28.2952,28.3119,74853.0
2019-04-02 11:10:00,33.97,34.03,33.94,34.03,35869.0,28.3119,28.3619,28.2869,28.3619,35869.0
2019-04-02 11:20:00,34.03,34.06,34.02,34.04,26531.0,28.3619,28.3869,28.3536,28.3702,26531.0
2019-04-02 11:30:00,34.04,34.05,33.95,33.95,24291.0,28.3702,28.3786,28.2952,28.2952,24291.0
2019-04-02 11:40:00,33.95,33.99,33.94,33.98,17196.0,28.2952,28.3286,28.2869,28.3202,17196.0
2019-04-02 11:50:00,33.98,34.04,33.98,34.02,44907.0,28.3202,28.3702,28.3202,28.3536,44907.0
2019-04-02 12:00:00,34.01,34.02,33.99,34.01,52630.0,28.3452,28.3536,28.3286,28.3452,52630.0
2019-04-02 12:10:00,34.01,34.02,33.99,34.0,56493.0,28.3452,28.3536,28.3286,28.3369,56493.0
2019-04-02 12:20:00,34.0,34.01,33.94,33.97,89818.0,28.3369,28.3452,28.2869,28.3119,89818.0
2019-04-02 12:30:00,33.97,34.04,33.96,34.03,118909.0,28.3119,28.3702,28.3036,28.3619,118909.0
2019-04-02 12:40:00,34.02,34.04,33.97,33.99,63509.0,28.3536,28.3702,28.3119,28.3286,63509.0
2019-04-02 12:50:00,34.0,34.01,33.94,33.95,23371.0,28.3369,28.3452,28.2869,28.2952,23371.0
2019-04-02 13:00:00,33.94,33.98,33.91,33.97,21005.0,28.2869,28.3202,28.2619,28.3119,21005.0
2019-04-02 13:10:00,33.97,34.0,33.95,33.98,22091.0,28.3119,28.3369,28.2952,28.3202,22091.0
2019-04-02 13:20:00,33.99,34.01,33.96,33.97,19395.0,28.3286,28.3452,28.3036,28.3119,19395.0
2019-04-02 13:30:00,33.97,34.02,33.96,34.02,22385.0,28.3119,28.3536,28.3036,28.3536,22385.0
2019-04-02 13:40:00,34.02,34.03,33.98,34.0,15876.0,28.3536,28.3619,28.3202,28.3369,15876.0
2019-04-02 13:50:00,34.0,34.01,33.97,33.98,23838.0,28.3369,28.3452,28.3119,28.3202,23838.0
2019-04-02 14:00:00,33.98,34.0,33.95,33.98,23649.0,28.3202,28.3369,28.2952,28.3202,23649.0
2019-04-02 14:10:00,33.98,34.0,33.96,33.97,18711.0,28.3202,28.3369,28.3036,28.3119,18711.0
2019-04-02 14:20:00,33.98,34.0,33.98,33.99,28032.0,28.3202,28.3369,28.3202,28.3286,28032.0
2019-04-02 14:30:00,33.98,34.02,33.97,34.0,45199.0,28.3202,28.3536,28.3119,28.3369,45199.0
2019-04-02 14:40:00,34.0,34.0,33.96,33.97,25310.0,28.3369,28.3369,28.3036,28.3119,25310.0
2019-04-02 14:50:00,33.98,33.99,33.95,33.99,28921.0,28.3202,28.3286,28.2952,28.3286,28921.0
2019-04-02 15:00:00,33.99,34.02,33.98,34.01,43893.0,28.3286,28.3536,28.3202,28.3452,43893.0
2019-04-02 15:10:00,34.01,34.02,34.0,34.01,31679.0,28.3452,28.3536,28.3369,28.3452,31679.0
2019-04-02 15:20:00,34.01,34.02,33.97,34.01,60061.0,28.3452,28.3536,28.3119,28.3452,60061.0
2019-04-02 15:30:00,34.0,34.04,33.99,34.02,59837.0,28.3369,28.3702,28.3286,28.3536,59837.0
2019-04-02 15:40:00,34.02,34.02,33.98,34.01,91578.0,28.3536,28.3536,28.3202,28.3452,91578.0
2019-04-02 15:50:00,34.01,34.03,33.98,34.02,273649.0,28.3452,28.3619,28.3202,28.3536,273649.0
2019-04-03 09:30:00,34.38,34.45,34.26,34.4,123383.0,28.6536,28.712,28.5536,28.6703,123383.0
2019-04-03 09:40:00,34.4,34.59,34.4,34.48,98140.0,28.6703,28.8286,28.6703,28.737,98140.0
2019-04-03 09:50:00,34.48,34.51,34.45,34.46,56665.0,28.737,28.762,28.712,28.7203,56665.0
2019-04-03 10:00:00,34.46,34.47,34.33,34.37,89646.0,28.7203,28.7286,28.6119,28.6453,89646.0
2019-04-03 10:10:00,34.38,34.46,34.35,34.45,42338.0,28.6536,28.7203,28.6286,28.712,42338.0
2019-04-03 10:20:00,34.46,34.46,34.38,34.44,32674.0,28.7203,28.7203,28.6536,28.7036,32674.0
2019-04-03 10:30:00,34.43,34.57,34.42,34.57,41209.0,28.6953,28.812,28.6869,28.812,41209.0
2019-04-03 10:40:00,34.57,34.57,34.46,34.48,49910.0,28.812,28.812,28.7203,28.737,49910.0
2019-04-03 10:50:00,34.48,34.59,34.47,34.59,63993.0,28.737,28.8286,28.7286,28.8286,63993.0
2019-04-03 11:00:00,34.59,34.65,34.58,34.63,71154.0,28.8286,28.8786,28.8203,28.862,71154.0
2019-04-03 11:10:00,34.63,34.64,34.48,34.5,64450.0,28.862,28.8703,28.737,28.7536,64450.0
2019-04-03 11:20:00,34.5,34.5,34.44,34.48,36196.0,28.7536,28.7536,28.7036,28.737,36196.0
2019-04-03 11:30:00,34.48,34.49,34.45,34.47,54690.0,28.737,28.7453,28.712,28.7286,54690.0
2019-04-03 11:40:00,34.48,34.48,34.42,34.43,37758.0,28.737,28.737,28.6869,28.6953,37758.0
2019-04-03 11:50:00,34.43,34.49,34.43,34.47,28244.0,28.6953,28.7453,28.6953,28.7286,28244.0
2019-04-03 12:00:00,34.47,34.52,34.45,34.52,38899.0,28.7286,28.7703,28.712,28.7703,38899.0
2019-04-03 12:10:00,34.52,34.52,34.38,34.39,54157.0,28.7703,28.7703,28.6536,28.6619,54157.0
2019-04-03 12:20:00,34.38,34.44,34.37,34.42,54853.0,28.6536,28.7036,28.6453,28.6869,54853.0
2019-04-03 12:30:00,34.41,34.41,34.31,34.35,49490.0,28.6786,28.6786,28.5953,28.6286,49490.0
2019-04-03 12:40:00,34.36,34.38,34.32,34.32,30001.0,28.6369,28.6536,28.6036,28.6036,30001.0
2019-04-03 12:50:00,34.33,34.33,34.26,34.3,50322.0,28.6119,28.6119,28.5536,28.5869,50322.0
2019-04-03 13:00:00,34.31,34.39,34.31,34.36,23186.0,28.5953,28.6619,28.5953,28.6369,23186.0
2019-04-03 13:10:00,34.35,34.36,34.29,34.34,51803.0,28.6286,28.6369,28.5786,28.6203,51803.0
2019-04-03 13:20:00,34.34,34.46,34.33,34.44,125380.0,28.6203,28.7203,28.6119,28.7036,125380.0
2019-04-03 13:30:00,34.44,34.48,34.43,34.43,48633.0,28.7036,28.737,28.6953,28.6953,48633.0
2019-04-03 13:40:00,34.43,34.45,34.4,34.42,46778.0,28.6953,28.712,28.6703,28.6869,46778.0
2019-04-03 13:50:00,34.42,34.45,34.38,34.41,110267.0,28.6869,28.712,28.6536,28.6786,110267.0
2019-04-03 14:00:00,34.41,34.42,34.36,34.37,130483.0,28.6786,28.6869,28.6369,28.6453,130483.0
2019-04-03 14:10:00,34.37,34.41,34.36,34.38,55170.0,28.6453,28.6786,28.6369,28.6536,55170.0
2019-04-03 14:20:00,34.38,34.42,34.38,34.39,46197.0,28.6536,28.6869,28.6536,28.6619,46197.0
2019-04-03 14:30:00,34.39,34.39,34.32,34.32,46572.0,28.6619,28.6619,28.6036,28.6036,46572.0
2019-04-03 14:40:00,34.32,34.33,34.3,34.33,45520.0,28.6036,28.6119,28.5869,28.6119,45520.0
2019-04-03 14:50:00,34.33,34.37,34.32,34.36,74074.0,28.6119,28.6453,28.6036,28.6369,74074.0
2019-04-03 15:00:00,34.36,34.4,34.33,34.4,83610.0,28.6369,28.6703,28.6119,28.6703,83610.0
2019-04-03 15:10:00,34.4,34.4,34.3,34.3,173630.0,28.6703,28.6703,28.5869,28.5869,173630.0
2019-04-03 15:20:00,34.3,34.37,34.29,34.37,64413.0,28.5869,28.6453,28.5786,28.6453,64413.0
2019-04-03 15:30:00,34.36,34.39,34.34,34.34,137329.0,28.6369,28.6619,28.6203,28.6203,137329.0
2019-04-03 15:40:00,34.35,34.42,34.33,34.4,248879.0,28.6286,28.6869,28.6119,28.6703,248879.0
2019-04-03 15:50:00,34.4,34.44,34.38,34.38,513059.0,28.6703,28.7036,28.6536,28.6536,513059.0
2019-04-04 09:30:00,34.31,34.51,34.29,34.46,89484.0,28.5953,28.762,28.5786,28.7203,89484.0
2019-04-04 09:40:00,34.45,34.51,34.4,34.45,111318.0,28.712,28.762,28.6703,28.712,111318.0
2019-04-04 09:50:00,34.45,34.54,34.44,34.48,90633.0,28.712,28.787,28.7036,28.737,90633.0
2019-04-04 10:00:00,34.48,34.6,34.48,34.59,219154.0,28.737,28.837,28.737,28.8286,219154.0
2019-04-04 10:10:00,34.58,34.58,34.47,34.51,83217.0,28.8203,28.8203,28.7286,28.762,83217.0
2019-04-04 10:20:00,34.51,34.54,34.46,34.53,46496.0,28.762,28.787,28.7203,28.7786,46496.0
2019-04-04 10:30:00,34.53,34.55,34.5,34.55,44588.0,28.7786,28.7953,28.7536,28.7953,44588.0
2019-04-04 10:40:00,34.55,34.69,34.54,34.68,95478.0,28.7953,28.912,28.787,28.9036,95478.0
2019-04-04 10:50:00,34.68,34.73,34.66,34.69,41211.0,28.9036,28.9453,28.887,28.912,41211.0
2019-04-04 11:00:00,34.68,34.71,34.65,34.7,65737.0,28.9036,28.9286,28.8786,28.9203,65737.0
2019-04-04 11:10:00,34.7,34.71,34.61,34.62,43827.0,28.9203,28.9286,28.8453,28.8536,43827.0
2019-04-04 11:20:00,34.61,34.75,34.59,34.74,78361.0,28.8453,28.962,28.8286,28.9536,78361.0
2019-04-04 11:30:00,34.73,34.74,34.64,34.66,68094.0,28.9453,28.9536,28.8703,28.887,68094.0
2019-04-04 11:40:00,34.67,34.68,34.62,34.64,32424.0,28.8953,28.9036,28.8536,28.8703,32424.0
2019-04-04 11:50:00,34.64,34.64,34.58,34.63,37895.0,28.8703,28.8703,28.8203,28.862,37895.0
2019-04-04 12:00:00,34.63,34.65,34.61,34.64,63500.0,28.862,28.8786,28.8453,28.8703,63500.0
2019-04-04 12:10:00,34.64,34.68,34.57,34.59,144912.0,28.8703,28.9036,28.812,28.8286,144912.0
2019-04-04 12:20:00,34.59,34.6,34.48,34.5,87420.0,28.8286,28.837,28.737,28.7536,87420.0
2019-04-04 12:30:00,34.48,34.51,34.36,34.38,94153.0,28.737,28.762,28.6369,28.6536,94153.0
2019-04-04 12:40:00,34.37,34.41,34.33,34.39,31498.0,28.6453,28.6786,28.6119,28.6619,31498.0
2019-04-04 12:50:00,34.39,34.41,34.38,34.4,14453.0,28.6619,28.6786,28.6536,28.6703,14453.0
2019-04-04 13:00:00,34.4,34.46,34.39,34.46,39879.0,28.6703,28.7203,28.6619,28.7203,39879.0
2019-04-04 13:10:00,34.45,34.52,34.45,34.5,45612.0,28.712,28.7703,28.712,28.7536,45612.0
2019-04-04 13:20:00,34.5,34.51,34.46,34.47,32749.0,28.7536,28.762,28.7203,28.7286,32749.0
2019-04-04 13:30:00,34.47,34.5,34.47,34.49,24557.0,28.7286,28.7536,28.7286,28.7453,24557.0
2019-04-04 13:40:00,34.49,34.5,34.47,34.48,19823.0,28.7453,28.7536,28.7286,28.737,19823.0
2019-04-04 13:50:00,34.49,34.51,34.49,34.5,18017.0,28.7453,28.762,28.7453,28.7536,18017.0
2019-04-04 14:00:00,34.5,34.51,34.47,34.5,28031.0,28.7536,28.762,28.7286,28.7536,28031.0
2019-04-04 14:10:00,34.5,34.54,34.49,34.54,27423.0,28.7536,28.787,28.7453,28.787,27423.0
2019-04-04 14:20:00,34.53,34.54,34.53,34.53,22067.0,28.7786,28.787,28.7786,28.7786,22067.0
2019-04-04 14:30:00,34.53,34.54,34.52,34.52,18241.0,28.7786,28.787,28.7703,28.7703,18241.0
2019-04-04 14:40:00,34.52,34.55,34.52,34.54,55990.0,28.7703,28.7953,28.7703,28.787,55990.0
2019-04-04 14:50:00,34.53,34.58,34.52,34.55,61489.0,28.7786,28.8203,28.7703,28.7953,61489.0
2019-04-04 15:00:00,34.56,34.56,34.51,34.52,106819.0,28.8036,28.8036,28.762,28.7703,106819.0
2019-04-04 15:10:00,34.52,34.58,34.51,34.57,102762.0,28.7703,28.8203,28.762,28.812,102762.0
2019-04-04 15:20:00,34.58,34.59,34.52,34.52,51199.0,28.8203,28.8286,28.7703,28.7703,51199.0
2019-04-04 15:30:00,34.53,34.61,34.53,34.6,103750.0,28.7786,28.8453,28.7786,28.837,103750.0
2019-04-04 15:40:00,34.61,34.62,34.56,34.59,99714.0,28.8453,28.8536,28.8036,28.8286,99714.0
2019-04-04 15:50:00,34.59,34.64,34.59,34.61,229506.0,28.8286,28.8703,28.8286,28.8453,229506.0
2019-04-05 09:30:00,34.72,34.81,34.65,34.72,81520.0,28.937,29.012,28.8786,28.937,81520.0
2019-04-05 09:40:00,34.72,34.81,34.71,34.78,36959.0,28.937,29.012,28.9286,28.987,36959.0
2019-04-05 09:50:00,34.77,34.88,34.77,34.77,40029.0,28.9787,29.0703,28.9787,28.9787,40029.0
2019-04-05 10:00:00,34.78,34.86,34.77,34.86,23942.0,28.987,29.0537,28.9787,29.0537,23942.0
2019-04-05 10:10:00,34.86,34.9,34.84,34.86,42573.0,29.0537,29.087,29.037,29.0537,42573.0
2019-04-05 10:20:00,34.86,34.93,34.84,34.88,70299.0,29.0537,29.112,29.037,29.0703,70299.0
2019-04-05 10:30:00,34.89,34.97,34.89,34.93,89304.0,29.0787,29.1453,29.0787,29.112,89304.0
2019-04-05 10:40:00,34.93,34.94,34.85,34.87,25359.0,29.112,29.1203,29.0453,29.062,25359.0
2019-04-05 10:50:00,34.87,34.91,34.81,34.83,27068.0,29.062,29.0953,29.012,29.0287,27068.0
2019-04-05 11:00:00,34.84,34.84,34.8,34.82,21789.0,29.037,29.037,29.0037,29.0203,21789.0
2019-04-05 11:10:00,34.82,34.82,34.7,34.72,41813.0,29.0203,29.0203,28.9203,28.937,41813.0
2019-04-05 11:20:00,34.71,34.72,34.66,34.72,32142.0,28.9286,28.937,28.887,28.937,32142.0
2019-04-05 11:30:00,34.72,34.76,34.71,34.75,27432.0,28.937,28.9703,28.9286,28.962,27432.0
2019-04-05 11:40:00,34.73,34.76,34.7,34.73,14774.0,28.9453,28.9703,28.9203,28.9453,14774.0
2019-04-05 11:50:00,34.73,34.76,34.7,34.73,16492.0,28.9453,28.9703,28.9203,28.9453,16492.0
2019-04-05 12:00:00,34.73,34.77,34.72,34.76,14325.0,28.9453,28.9787,28.937,28.9703,14325.0
2019-04-05 12:10:00,34.76,34.8,34.76,34.79,18762.0,28.9703,29.0037,28.9703,28.9953,18762.0
2019-04-05 12:20:00,34.79,34.8,34.76,34.76,36945.0,28.9953,29.0037,28.9703,28.9703,36945.0
2019-04-05 12:30:00,34.76,34.77,34.67,34.67,20079.0,28.9703,28.9787,28.8953,28.8953,20079.0
2019-04-05 12:40:00,34.68,34.74,34.67,34.74,25684.0,28.9036,28.9536,28.8953,28.9536,25684.0
2019-04-05 12:50:00,34.74,34.75,34.71,34.72,44230.0,28.9536,28.962,28.9286,28.937,44230.0
2019-04-05 13:00:00,34.72,34.74,34.7,34.74,29750.0,28.937,28.9536,28.9203,28.9536,29750.0
2019-04-05 13:10:00,34.74,34.75,34.72,34.75,9460.0,28.9536,28.962,28.937,28.962,9460.0
2019-04-05 13:20:00,34.74,34.75,34.72,34.72,20231.0,28.9536,28.962,28.937,28.937,20231.0
2019-04-05 13:30:00,34.72,34.74,34.7,34.73,16611.0,28.937,28.9536,28.9203,28.9453,16611.0
2019-04-05 13:40:00,34.73,34.74,34.71,34.72,21916.0,28.9453,28.9536,28.9286,28.937,21916.0
2019-04-05 13:50:00,34.72,34.73,34.71,34.72,16086.0,28.937,28.9453,28.9286,28.937,16086.0
2019-04-05 14:00:00,34.72,34.72,34.7,34.72,23256.0,28.937,28.937,28.9203,28.937,23256.0
2019-04-05 14:10:00,34.72,34.73,34.7,34.7,31924.0,28.937,28.9453,28.9203,28.9203,31924.0
2019-04-05 14:20:00,34.7,34.71,34.66,34.68,30102.0,28.9203,28.9286,28.887,28.9036,30102.0
2019-04-05 14:30:00,34.69,34.69,34.67,34.68,17005.0,28.912,28.912,28.8953,28.9036,17005.0
2019-04-05 14:40:00,34.68,34.68,34.65,34.68,25140.0,28.9036,28.9036,28.8786,28.9036,25140.0
2019-04-05 14:50:00,34.68,34.68,34.66,34.68,34253.0,28.9036,28.9036,28.887,28.9036,34253.0
2019-04-05 15:00:00,34.68,34.68,34.66,34.66,26202.0,28.9036,28.9036,28.887,28.887,26202.0
2019-04-05 15:10:00,34.66,34.68,34.64,34.67,28594.0,28.887,28.9036,28.8703,28.8953,28594.0
2019-04-05 15:20:00,34.68,34.7,34.67,34.69,30577.0,28.9036,28.9203,28.8953,28.912,30577.0
2019-04-05 15:30:00,34.7,34.72,34.69,34.7,62075.0,28.9203,28.937,28.912,28.9203,62075.0
2019-04-05 15:40:00,34.7,34.7,34.66,34.68,63924.0,28.9203,28.9203,28.887,28.9036,63924.0
2019-04-05 15:50:00,34.68,34.72,34.66,34.69,218924.0,28.9036,28.937,28.887,28.912,218924.0
2019-04-08 09:30:00,34.61,34.64,34.39,34.43,69961.0,28.8453,28.8703,28.6619,28.6953,69961.0
2019-04-08 09:40:00,34.42,34.44,34.3,34.38,32505.0,28.6869,28.7036,28.5869,28.6536,32505.0
2019-04-08 09:50:00,34.38,34.46,34.37,34.43,29501.0,28.6536,28.7203,28.6453,28.6953,29501.0
2019-04-08 10:00:00,34.41,34.42,34.34,34.35,21899.0,28.6786,28.6869,28.6203,28.6286,21899.0
2019-04-08 10:10:00,34.35,34.4,34.35,34.4,17302.0,28.6286,28.6703,28.6286,28.6703,17302.0
2019-04-08 10:20:00,34.39,34.4,34.29,34.31,17464.0,28.6619,28.6703,28.5786,28.5953,17464.0
2019-04-08 10:30:00,34.3,34.35,34.29,34.34,16739.0,28.5869,28.6286,28.5786,28.6203,16739.0
2019-04-08 10:40:00,34.34,34.37,34.33,34.35,12480.0,28.6203,28.6453,28.6119,28.6286,12480.0
2019-04-08 10:50:00,34.36,34.37,34.33,34.33,21527.0,28.6369,28.6453,28.6119,28.6119,21527.0
2019-04-08 11:00:00,34.34,34.38,34.32,34.32,23759.0,28.6203,28.6536,28.6036,28.6036,23759.0
2019-04-08 11:10:00,34.33,34.35,34.3,34.34,31038.0,28.6119,28.6286,28.5869,28.6203,31038.0
2019-04-08 11:20:00,34.34,34.36,34.31,34.34,20697.0,28.6203,28.6369,28.5953,28.6203,20697.0
2019-04-08 11:30:00,34.34,34.39,34.34,34.37,35442.0,28.6203,28.6619,28.6203,28.6453,35442.0
2019-04-08 11:40:00,34.38,34.4,34.35,34.38,33618.0,28.6536,28.6703,28.6286,28.6536,33618.0
2019-04-08 11:50:00,34.38,34.39,34.34,34.35,22219.0,28.6536,28.6619,28.6203,28.6286,22219.0
2019-04-08 12:00:00,34.35,34.37,34.28,34.32,25791.0,28.6286,28.6453,28.5703,28.6036,25791.0
2019-04-08 12:10:00,34.33,34.37,34.32,34.36,13664.0,28.6119,28.6453,28.6036,28.6369,13664.0
2019-04-08 12:20:00,34.37,34.39,34.33,34.39,19981.0,28.6453,28.6619,28.6119,28.6619,19981.0
2019-04-08 12:30:00,34.39,34.43,34.37,34.43,24784.0,28.6619,28.6953,28.6453,28.6953,24784.0
2019-04-08 12:40:00,34.43,34.44,34.39,34.4,18863.0,28.6953,28.7036,28.6619,28.6703,18863.0
2019-04-08 12:50:00,34.4,34.42,34.37,34.38,21398.0,28.6703,28.6869,28.6453,28.6536,21398.0
2019-04-08 13:00:00,34.38,34.41,34.38,34.39,19114.0,28.6536,28.6786,28.6536,28.6619,19114.0
2019-04-08 13:10:00,34.4,34.43,34.38,34.43,17276.0,28.6703,28.6953,28.6536,28.6953,17276.0
2019-04-08 13:20:00,34.43,34.44,34.41,34.42,20194.0,28.6953,28.7036,28.6786,28.6869,20194.0
2019-04-08 13:30:00,34.42,34.56,34.42,34.54,61220.0,28.6869,28.8036,28.6869,28.787,61220.0
2019-04-08 13:40:00,34.55,34.57,34.52,34.55,27541.0,28.7953,28.812,28.7703,28.7953,27541.0
2019-04-08 13:50:00,34.55,34.6,34.54,34.59,35661.0,28.7953,28.837,28.787,28.8286,35661.0
2019-04-08 14:00:00,34.6,34.65,34.59,34.64,31995.0,28.837,28.8786,28.8286,28.8703,31995.0
2019-04-08 14:10:00,34.64,34.64,34.62,34.63,15179.0,28.8703,28.8703,28.8536,28.862,15179.0
2019-04-08 14:20:00,34.63,34.64,34.62,34.63,33730.0,28.862,28.8703,28.8536,28.862,33730.0
2019-04-08 14:30:00,34.64,34.67,34.63,34.66,34527.0,28.8703,28.8953,28.862,28.887,34527.0
2019-04-08 14:40:00,34.66,34.67,34.61,34.61,36835.0,28.887,28.8953,28.8453,28.8453,36835.0
2019-04-08 14:50:00,34.61,34.62,34.59,34.62,39823.0,28.8453,28.8536,28.8286,28.8536,39823.0
2019-04-08 15:00:00,34.62,34.64,34.61,34.61,31524.0,28.8536,28.8703,28.8453,28.8453,31524.0
2019-04-08 15:10:00,34.62,34.62,34.56,34.58,60609.0,28.8536,28.8536,28.8036,28.8203,60609.0
2019-04-08 15:20:00,34.58,34.59,34.57,34.58,34503.0,28.8203,28.8286,28.812,28.8203,34503.0
2019-04-08 15:30:00,34.58,34.63,34.55,34.63,65936.0,28.8203,28.862,28.7953,28.862,65936.0
2019-04-08 15:40:00,34.63,34.66,34.62,34.64,82265.0,28.862,28.887,28.8536,28.8703,82265.0
2019-04-08 15:50:00,34.65,34.69,34.64,34.67,192325.0,28.8786,28.912,28.8703,28.8953,192325.0
2019-04-09 09:30:00,34.53,34.55,34.41,34.47,67802.0,28.7786,28.7953,28.6786,28.7286,67802.0
2019-04-09 09:40:00,34.47,34.49,34.39,34.4,29486.0,28.7286,28.7453,28.6619,28.6703,29486.0
2019-04-09 09:50:00,34.39,34.53,34.38,34.48,33842.0,28.6619,28.7786,28.6536,28.737,33842.0
2019-04-09 10:00:00,34.48,34.5,34.43,34.47,29005.0,28.737,28.7536,28.6953,28.7286,29005.0
2019-04-09 10:10:00,34.45,34.46,34.37,34.42,36138.0,28.712,28.7203,28.6453,28.6869,36138.0
2019-04-09 10:20:00,34.41,34.44,34.39,34.4,31059.0,28.6786,28.7036,28.6619,28.6703,31059.0
2019-04-09 10:30:00,34.4,34.42,34.34,34.34,16202.0,28.6703,28.6869,28.6203,28.6203,16202.0
2019-04-09 10:40:00,34.35,34.36,34.29,34.32,24228.0,28.6286,28.6369,28.5786,28.6036,24228.0
2019-04-09 10:50:00,34.32,34.42,34.32,34.41,29495.0,28.6036,28.6869,28.6036,28.6786,29495.0
2019-04-09 11:00:00,34.42,34.5,34.41,34.46,24776.0,28.6869,28.7536,28.6786,28.7203,24776.0
2019-04-09 11:10:00,34.46,34.48,34.43,34.46,13641.0,28.7203,28.737,28.6953,28.7203,13641.0
2019-04-09 11:20:00,34.44,34.47,34.41,34.45,11867.0,28.7036,28.7286,28.6786,28.712,11867.0
2019-04-09 11:30:00,34.45,34.49,34.44,34.48,24050.0,28.712,28.7453,28.7036,28.737,24050.0
2019-04-09 11:40:00,34.48,34.56,34.47,34.55,37868.0,28.737,28.8036,28.7286,28.7953,37868.0
2019-04-09 11:50:00,34.55,34.55,34.49,34.53,20624.0,28.7953,28.7953,28.7453,28.7786,20624.0
2019-04-09 12:00:00,34.54,34.56,34.51,34.56,25172.0,28.787,28.8036,28.762,28.8036,25172.0
2019-04-09 12:10:00,34.56,34.62,34.55,34.61,23881.0,28.8036,28.8536,28.7953,28.8453,23881.0
2019-04-09 12:20:00,34.62,34.62,34.54,34.57,26333.0,28.8536,28.8536,28.787,28.812,26333.0
2019-04-09 12:30:00,34.56,34.58,34.54,34.57,15464.0,28.8036,28.8203,28.787,28.812,15464.0
2019-04-09 12:40:00,34.56,34.56,34.53,34.54,14725.0,28.8036,28.8036,28.7786,28.787,14725.0
2019-04-09 12:50:00,34.54,34.58,34.53,34.56,26869.0,28.787,28.8203,28.7786,28.8036,26869.0
2019-04-09 13:00:00,34.56,34.57,34.39,34.42,205250.0,28.8036,28.812,28.6619,28.6869,205250.0
2019-04-09 13:10:00,34.41,34.43,34.4,34.42,20033.0,28.6786,28.6953,28.6703,28.6869,20033.0
2019-04-09 13:20:00,34.41,34.42,34.39,34.41,12952.0,28.6786,28.6869,28.6619,28.6786,12952.0
2019-04-09 13:30:00,34.41,34.46,34.41,34.45,36578.0,28.6786,28.7203,28.6786,28.712,36578.0
2019-04-09 13:40:00,34.46,34.47,34.43,34.44,19422.0,28.7203,28.7286,28.6953,28.7036,19422.0
2019-04-09 13:50:00,34.44,34.44,34.42,34.43,11802.0,28.7036,28.7036,28.6869,28.6953,11802.0
2019-04-09 14:00:00,34.43,34.44,34.37,34.4,26702.0,28.6953,28.7036,28.6453,28.6703,26702.0
2019-04-09 14:10:00,34.4,34.44,34.38,34.41,22467.0,28.6703,28.7036,28.6536,28.6786,22467.0
2019-04-09 14:20:00,34.41,34.42,34.37,34.38,32591.0,28.6786,28.6869,28.6453,28.6536,32591.0
2019-04-09 14:30:00,34.38,34.41,34.37,34.39,22443.0,28.6536,28.6786,28.6453,28.6619,22443.0
2019-04-09 14:40:00,34.38,34.39,34.28,34.3,44930.0,28.6536,28.6619,28.5703,28.5869,44930.0
2019-04-09 14:50:00,34.31,34.34,34.3,34.31,30391.0,28.5953,28.6203,28.5869,28.5953,30391.0
2019-04-09 15:00:00,34.3,34.34,34.3,34.34,29677.0,28.5869,28.6203,28.5869,28.6203,29677.0
2019-04-09 15:10:00,34.33,34.35,34.32,34.34,30689.0,28.6119,28.6286,28.6036,28.6203,30689.0
2019-04-09 15:20:00,34.33,34.34,34.25,34.26,44964.0,28.6119,28.6203,28.5453,28.5536,44964.0
2019-04-09 15:30:00,34.26,34.33,34.25,34.32,57488.0,28.5536,28.6119,28.5453,28.6036,57488.0
2019-04-09 15:40:00,34.33,34.34,34.29,34.34,96648.0,28.6119,28.6203,28.5786,28.6203,96648.0
2019-04-09 15:50:00,34.34,34.34,34.23,34.3,257904.0,28.6203,28.6203,28.5286,28.5869,257904.0
2019-04-10 09:30:00,34.29,34.45,34.29,34.38,41496.0,28.5786,28.712,28.5786,28.6536,41496.0
2019-04-10 09:40:00,34.37,34.43,34.35,34.4,12151.0,28.6453,28.6953,28.6286,28.6703,12151.0
2019-04-10 09:50:00,34.4,34.48,34.35,34.45,28685.0,28.6703,28.737,28.6286,28.712,28685.0
2019-04-10 10:00:00,34.44,34.45,34.38,34.38,15544.0,28.7036,28.712,28.6536,28.6536,15544.0
2019-04-10 10:10:00,34.37,34.4,34.34,34.37,11199.0,28.6453,28.6703,28.6203,28.6453,11199.0
2019-04-10 10:20:00,34.38,34.4,34.32,34.34,13778.0,28.6536,28.6703,28.6036,28.6203,13778.0
2019-04-10 10:30:00,34.34,34.36,34.26,34.32,27072.0,28.6203,28.6369,28.5536,28.6036,27072.0
2019-04-10 10:40:00,34.32,34.38,34.29,34.37,14106.0,28.6036,28.6536,28.5786,28.6453,14106.0
2019-04-10 10:50:00,34.37,34.37,34.34,34.35,14871.0,28.6453,28.6453,28.6203,28.6286,14871.0
2019-04-10 11:00:00,34.36,34.42,34.35,34.4,16555.0,28.6369,28.6869,28.6286,28.6703,16555.0
2019-04-10 11:10:00,34.39,34.43,34.39,34.42,10899.0,28.6619,28.6953,28.6619,28.6869,10899.0
2019-04-10 11:20:00,34.42,34.44,34.39,34.39,23093.0,28.6869,28.7036,28.6619,28.6619,23093.0
2019-04-10 11:30:00,34.41,34.47,34.41,34.46,19918.0,28.6786,28.7286,28.6786,28.7203,19918.0
2019-04-10 11:40:00,34.45,34.46,34.41,34.41,33389.0,28.712,28.7203,28.6786,28.6786,33389.0
2019-04-10 11:50:00,34.41,34.43,34.38,34.4,40602.0,28.6786,28.6953,28.6536,28.6703,40602.0
2019-04-10 12:00:00,34.41,34.42,34.36,34.36,15840.0,28.6786,28.6869,28.6369,28.6369,15840.0
2019-04-10 12:10:00,34.37,34.39,34.36,34.39,9838.0,28.6453,28.6619,28.6369,28.6619,9838.0
2019-04-10 12:20:00,34.39,34.42,34.37,34.4,16226.0,28.6619,28.6869,28.6453,28.6703,16226.0
2019-04-10 12:30:00,34.4,34.41,34.38,34.38,20646.0,28.6703,28.6786,28.6536,28.6536,20646.0
2019-04-10 12:40:00,34.38,34.38,34.33,34.34,16835.0,28.6536,28.6536,28.6119,28.6203,16835.0
2019-04-10 12:50:00,34.34,34.35,34.33,34.34,11583.0,28.6203,28.6286,28.6119,28.6203,11583.0
2019-04-10 13:00:00,34.35,34.38,34.34,34.36,20542.0,28.6286,28.6536,28.6203,28.6369,20542.0
2019-04-10 13:10:00,34.36,34.38,34.35,34.37,12167.0,28.6369,28.6536,28.6286,28.6453,12167.0
2019-04-10 13:20:00,34.37,34.38,34.35,34.36,14812.0,28.6453,28.6536,28.6286,28.6369,14812.0
2019-04-10 13:30:00,34.36,34.37,34.33,34.33,30145.0,28.6369,28.6453,28.6119,28.6119,30145.0
2019-04-10 13:40:00,34.33,34.35,34.3,34.35,21204.0,28.6119,28.6286,28.5869,28.6286,21204.0
2019-04-10 13:50:00,34.35,34.36,34.32,34.36,20268.0,28.6286,28.6369,28.6036,28.6369,20268.0
2019-04-10 14:00:00,34.37,34.38,34.31,34.31,17797.0,28.6453,28.6536,28.5953,28.5953,17797.0
2019-04-10 14:10:00,34.3,34.35,34.28,34.34,25453.0,28.5869,28.6286,28.5703,28.6203,25453.0
2019-04-10 14:20:00,34.34,34.35,34.29,34.32,21736.0,28.6203,28.6286,28.5786,28.6036,21736.0
2019-04-10 14:30:00,34.32,34.34,34.3,34.32,25341.0,28.6036,28.6203,28.5869,28.6036,25341.0
2019-04-10 14:40:00,34.32,34.36,34.32,34.36,36101.0,28.6036,28.6369,28.6036,28.6369,36101.0
2019-04-10 14:50:00,34.36,34.4,34.36,34.38,29151.0,28.6369,28.6703,28.6369,28.6536,29151.0
2019-04-10 15:00:00,34.37,34.45,34.37,34.44,33200.0,28.6453,28.712,28.6453,28.7036,33200.0
2019-04-10 15:10:00,34.45,34.45,34.39,34.4,34989.0,28.712,28.712,28.6619,28.6703,34989.0
2019-04-10 15:20:00,34.41,34.42,34.39,34.4,27677.0,28.6786,28.6869,28.6619,28.6703,27677.0
2019-04-10 15:30:00,34.41,34.42,34.37,34.4,49457.0,28.6786,28.6869,28.6453,28.6703,49457.0
2019-04-10 15:40:00,34.4,34.4,34.36,34.38,68503.0,28.6703,28.6703,28.6369,28.6536,68503.0
2019-04-10 15:50:00,34.38,34.41,34.35,34.41,189943.0,28.6536,28.6786,28.6286,28.6786,189943.0
2019-04-11 09:30:00,34.42,34.44,34.36,34.38,34138.0,28.6869,28.7036,28.6369,28.6536,34138.0
2019-04-11 09:40:00,34.37,34.5,34.37,34.48,22424.0,28.6453,28.7536,28.6453,28.737,22424.0
2019-04-11 09:50:00,34.48,34.49,34.38,34.43,24461.0,28.737,28.7453,28.6536,28.6953,24461.0
2019-04-11 10:00:00,34.43,34.47,34.42,34.46,12732.0,28.6953,28.7286,28.6869,28.7203,12732.0
2019-04-11 10:10:00,34.46,34.57,34.45,34.56,32377.0,28.7203,28.812,28.712,28.8036,32377.0
2019-04-11 10:20:00,34.57,34.62,34.55,34.61,19630.0,28.812,28.8536,28.7953,28.8453,19630.0
2019-04-11 10:30:00,34.61,34.64,34.57,34.63,24384.0,28.8453,28.8703,28.812,28.862,24384.0
2019-04-11 10:40:00,34.63,34.68,34.58,34.59,109989.0,28.862,28.9036,28.8203,28.8286,109989.0
2019-04-11 10:50:00,34.59,34.63,34.58,34.6,18122.0,28.8286,28.862,28.8203,28.837,18122.0
2019-04-11 11:00:00,34.6,34.69,34.57,34.67,30780.0,28.837,28.912,28.812,28.8953,30780.0
2019-04-11 11:10:00,34.67,34.7,34.63,34.65,18687.0,28.8953,28.9203,28.862,28.8786,18687.0
2019-04-11 11:20:00,34.65,34.66,34.57,34.59,22763.0,28.8786,28.887,28.812,28.8286,22763.0
2019-04-11 11:30:00,34.58,34.59,34.49,34.49,26578.0,28.8203,28.8286,28.7453,28.7453,26578.0
2019-04-11 11:40:00,34.49,34.52,34.43,34.51,27134.0,28.7453,28.7703,28.6953,28.762,27134.0
2019-04-11 11:50:00,34.52,34.54,34.5,34.53,17189.0,28.7703,28.787,28.7536,28.7786,17189.0
2019-04-11 12:00:00,34.53,34.56,34.52,34.56,22064.0,28.7786,28.8036,28.7703,28.8036,22064.0
2019-04-11 12:10:00,34.55,34.58,34.55,34.58,19346.0,28.7953,28.8203,28.7953,28.8203,19346.0
2019-04-11 12:20:00,34.59,34.59,34.55,34.58,17715.0,28.8286,28.8286,28.7953,28.8203,17715.0
2019-04-11 12:30:00,34.58,34.6,34.57,34.59,16605.0,28.8203,28.837,28.812,28.8286,16605.0
2019-04-11 12:40:00,34.59,34.6,34.57,34.57,21300.0,28.8286,28.837,28.812,28.812,21300.0
2019-04-11 12:50:00,34.57,34.63,34.56,34.63,25529.0,28.812,28.862,28.8036,28.862,25529.0
2019-04-11 13:00:00,34.63,34.65,34.61,34.62,18032.0,28.862,28.8786,28.8453,28.8536,18032.0
2019-04-11 13:10:00,34.62,34.63,34.6,34.62,7509.0,28.8536,28.862,28.837,28.8536,7509.0
2019-04-11 13:20:00,34.61,34.62,34.58,34.59,15451.0,28.8453,28.8536,28.8203,28.8286,15451.0
2019-04-11 13:30:00,34.58,34.59,34.53,34.55,16553.0,28.8203,28.8286,28.7786,28.7953,16553.0
2019-04-11 13:40:00,34.55,34.57,34.53,34.56,8808.0,28.7953,28.812,28.7786,28.8036,8808.0
2019-04-11 13:50:00,34.56,34.58,34.52,34.52,16705.0,28.8036,28.8203,28.7703,28.7703,16705.0
2019-04-11 14:00:00,34.53,34.56,34.52,34.54,11682.0,28.7786,28.8036,28.7703,28.787,11682.0
2019-04-11 14:10:00,34.54,34.55,34.52,34.53,14357.0,28.787,28.7953,28.7703,28.7786,14357.0
2019-04-11 14:20:00,34.53,34.55,34.51,34.52,21697.0,28.7786,28.7953,28.762,28.7703,21697.0
2019-04-11 14:30:00,34.52,34.53,34.49,34.49,21573.0,28.7703,28.7786,28.7453,28.7453,21573.0
2019-04-11 14:40:00,34.49,34.53,34.48,34.51,18190.0,28.7453,28.7786,28.737,28.762,18190.0
2019-04-11 14:50:00,34.51,34.55,34.49,34.53,23443.0,28.762,28.7953,28.7453,28.7786,23443.0
2019-04-11 15:00:00,34.53,34.59,34.52,34.56,26346.0,28.7786,28.8286,28.7703,28.8036,26346.0
2019-04-11 15:10:00,34.56,34.59,34.55,34.57,21438.0,28.8036,28.8286,28.7953,28.812,21438.0
2019-04-11 15:20:00,34.58,34.58,34.54,34.55,16894.0,28.8203,28.8203,28.787,28.7953,16894.0
2019-04-11 15:30:00,34.55,34.58,34.54,34.57,44782.0,28.7953,28.8203,28.787,28.812,44782.0
2019-04-11 15:40:00,34.56,34.59,34.55,34.58,57312.0,28.8036,28.8286,28.7953,28.8203,57312.0
2019-04-11 15:50:00,34.58,34.63,34.56,34.62,206144.0,28.8203,28.862,28.8036,28.8536,206144.0
2019-04-12 09:30:00,34.88,34.95,34.86,34.93,83088.0,29.0703,29.1287,29.0537,29.112,83088.0
2019-04-12 09:40:00,34.93,34.94,34.84,34.85,28020.0,29.112,29.1203,29.037,29.0453,28020.0
2019-04-12 09:50:00,34.84,34.94,34.84,34.94,20729.0,29.037,29.1203,29.037,29.1203,20729.0
2019-04-12 10:00:00,34.95,34.95,34.81,34.83,27882.0,29.1287,29.1287,29.012,29.0287,27882.0
2019-04-12 10:10:00,34.83,34.89,34.83,34.86,38437.0,29.0287,29.0787,29.0287,29.0537,38437.0
2019-04-12 10:20:00,34.86,35.0,34.85,34.95,127336.0,29.0537,29.1703,29.0453,29.1287,127336.0
2019-04-12 10:30:00,34.96,34.98,34.89,34.9,70018.0,29.137,29.1537,29.0787,29.087,70018.0
2019-04-12 10:40:00,34.9,34.91,34.87,34.88,34560.0,29.087,29.0953,29.062,29.0703,34560.0
2019-04-12 10:50:00,34.87,34.9,34.85,34.86,18511.0,29.062,29.087,29.0453,29.0537,18511.0
2019-04-12 11:00:00,34.86,34.86,34.76,34.79,24696.0,29.0537,29.0537,28.9703,28.9953,24696.0
2019-04-12 11:10:00,34.79,34.8,34.76,34.77,16161.0,28.9953,29.0037,28.9703,28.9787,16161.0
2019-04-12 11:20:00,34.77,34.81,34.77,34.79,13567.0,28.9787,29.012,28.9787,28.9953,13567.0
2019-04-12 11:30:00,34.79,34.84,34.76,34.81,25235.0,28.9953,29.037,28.9703,29.012,25235.0
2019-04-12 11:40:00,34.81,34.81,34.77,34.79,13977.0,29.012,29.012,28.9787,28.9953,13977.0
2019-04-12 11:50:00,34.8,34.86,34.79,34.83,25398.0,29.0037,29.0537,28.9953,29.0287,25398.0
2019-04-12 12:00:00,34.83,34.86,34.81,34.86,22468.0,29.0287,29.0537,29.012,29.0537,22468.0
2019-04-12 12:10:00,34.85,34.93,34.84,34.92,29470.0,29.0453,29.112,29.037,29.1037,29470.0
2019-04-12 12:20:00,34.92,34.93,34.9,34.93,15737.0,29.1037,29.112,29.087,29.112,15737.0
2019-04-12 12:30:00,34.92,34.93,34.89,34.91,17780.0,29.1037,29.112,29.0787,29.0953,17780.0
2019-04-12 12:40:00,34.91,34.94,34.91,34.93,16449.0,29.0953,29.1203,29.0953,29.112,16449.0
2019-04-12 12:50:00,34.93,34.96,34.93,34.96,20584.0,29.112,29.137,29.112,29.137,20584.0
2019-04-12 13:00:00,34.96,34.99,34.94,34.98,27857.0,29.137,29.162,29.1203,29.1537,27857.0
2019-04-12 13:10:00,34.99,35.06,34.98,35.05,194316.0,29.162,29.2203,29.1537,29.212,194316.0
2019-04-12 13:20:00,35.05,35.05,35.0,35.01,11392.0,29.212,29.212,29.1703,29.1787,11392.0
2019-04-12 13:30:00,35.01,35.01,34.98,34.99,12477.0,29.1787,29.1787,29.1537,29.162,12477.0
2019-04-12 13:40:00,34.98,35.0,34.97,34.99,21748.0,29.1537,29.1703,29.1453,29.162,21748.0
2019-04-12 13:50:00,34.99,35.0,34.97,34.99,19199.0,29.162,29.1703,29.1453,29.162,19199.0
2019-04-12 14:00:00,34.98,35.03,34.98,35.02,24275.0,29.1537,29.1953,29.1537,29.187,24275.0
2019-04-12 14:10:00,35.03,35.04,35.02,35.03,22427.0,29.1953,29.2037,29.187,29.1953,22427.0
2019-04-12 14:20:00,35.03,35.04,35.01,35.04,19126.0,29.1953,29.2037,29.1787,29.2037,19126.0
2019-04-12 14:30:00,35.03,35.04,35.0,35.02,20581.0,29.1953,29.2037,29.1703,29.187,20581.0
2019-04-12 14:40:00,35.01,35.02,35.0,35.0,14814.0,29.1787,29.187,29.1703,29.1703,14814.0
2019-04-12 14:50:00,35.01,35.02,35.0,35.01,21232.0,29.1787,29.187,29.1703,29.1787,21232.0
2019-04-12 15:00:00,35.01,35.02,34.99,35.01,47001.0,29.1787,29.187,29.162,29.1787,47001.0
2019-04-12 15:10:00,35.01,35.02,35.0,35.0,38595.0,29.1787,29.187,29.1703,29.1703,38595.0
2019-04-12 15:20:00,35.0,35.02,34.99,35.02,47097.0,29.1703,29.187,29.162,29.187,47097.0
2019-04-12 15:30:00,35.02,35.03,34.99,35.02,91211.0,29.187,29.1953,29.162,29.187,91211.0
2019-04-12 15:40:00,35.02,35.03,34.98,34.99,95860.0,29.187,29.1953,29.1537,29.162,95860.0
2019-04-12 15:50:00,35.0,35.02,34.97,35.02,204192.0,29.1703,29.187,29.1453,29.187,204192.0
2019-04-15 09:30:00,35.14,35.15,34.9,34.98,62876.0,29.287,29.2954,29.087,29.1537,62876.0
2019-04-15 09:40:00,34.98,35.03,34.94,34.95,24063.0,29.1537,29.1953,29.1203,29.1287,24063.0
2019-04-15 09:50:00,34.95,35.0,34.9,34.97,29257.0,29.1287,29.1703,29.087,29.1453,29257.0
2019-04-15 10:00:00,34.97,34.98,34.94,34.95,16080.0,29.1453,29.1537,29.1203,29.1287,16080.0
2019-04-15 10:10:00,34.94,34.96,34.9,34.91,20018.0,29.1203,29.137,29.087,29.0953,20018.0
2019-04-15 10:20:00,34.91,34.92,34.84,34.84,40622.0,29.0953,29.1037,29.037,29.037,40622.0
2019-04-15 10:30:00,34.84,34.89,34.83,34.87,28328.0,29.037,29.0787,29.0287,29.062,28328.0
2019-04-15 10:40:00,34.87,34.88,34.81,34.85,33056.0,29.062,29.0703,29.012,29.0453,33056.0
2019-04-15 10:50:00,34.85,34.87,34.84,34.85,39415.0,29.0453,29.062,29.037,29.0453,39415.0
2019-04-15 11:00:00,34.86,34.91,34.86,34.91,41268.0,29.0537,29.0953,29.0537,29.0953,41268.0
2019-04-15 11:10:00,34.91,34.96,34.91,34.94,25236.0,29.0953,29.137,29.0953,29.1203,25236.0
2019-04-15 11:20:00,34.93,34.93,34.9,34.91,11721.0,29.112,29.112,29.087,29.0953,11721.0
2019-04-15 11:30:00,34.9,34.91,34.82,34.82,25230.0,29.087,29.0953,29.0203,29.0203,25230.0
2019-04-15 11:40:00,34.82,34.84,34.8,34.84,19462.0,29.0203,29.037,29.0037,29.037,19462.0
2019-04-15 11:50:00,34.84,34.88,34.84,34.84,17069.0,29.037,29.0703,29.037,29.037,17069.0
2019-04-15 12:00:00,34.84,34.85,34.8,34.8,21001.0,29.037,29.0453,29.0037,29.0037,21001.0
2019-04-15 12:10:00,34.8,34.8,34.76,34.77,20293.0,29.0037,29.0037,28.9703,28.9787,20293.0
2019-04-15 12:20:00,34.78,34.8,34.76,34.77,11758.0,28.987,29.0037,28.9703,28.9787,11758.0
2019-04-15 12:30:00,34.77,34.79,34.75,34.77,21776.0,28.9787,28.9953,28.962,28.9787,21776.0
2019-04-15 12:40:00,34.77,34.78,34.75,34.76,8904.0,28.9787,28.987,28.962,28.9703,8904.0
2019-04-15 12:50:00,34.75,34.77,34.72,34.75,33324.0,28.962,28.9787,28.937,28.962,33324.0
2019-04-15 13:00:00,34.74,34.79,34.74,34.76,20811.0,28.9536,28.9953,28.9536,28.9703,20811.0
2019-04-15 13:10:00,34.76,34.79,34.76,34.77,12787.0,28.9703,28.9953,28.9703,28.9787,12787.0
2019-04-15 13:20:00,34.78,34.79,34.77,34.78,14396.0,28.987,28.9953,28.9787,28.987,14396.0
2019-04-15 13:30:00,34.78,34.83,34.77,34.83,24804.0,28.987,29.0287,28.9787,29.0287,24804.0
2019-04-15 13:40:00,34.83,34.86,34.83,34.84,18686.0,29.0287,29.0537,29.0287,29.037,18686.0
2019-04-15 13:50:00,34.84,34.88,34.84,34.88,17049.0,29.037,29.0703,29.037,29.0703,17049.0
2019-04-15 14:00:00,34.88,34.9,34.87,34.9,18286.0,29.0703,29.087,29.062,29.087,18286.0
2019-04-15 14:10:00,34.9,34.9,34.87,34.89,21149.0,29.087,29.087,29.062,29.0787,21149.0
2019-04-15 14:20:00,34.89,34.89,34.85,34.86,25165.0,29.0787,29.0787,29.0453,29.0537,25165.0
2019-04-15 14:30:00,34.86,34.88,34.85,34.88,21126.0,29.0537,29.0703,29.0453,29.0703,21126.0
2019-04-15 14:40:00,34.87,34.9,34.87,34.9,17579.0,29.062,29.087,29.062,29.087,17579.0
2019-04-15 14:50:00,34.89,34.95,34.88,34.95,34149.0,29.0787,29.1287,29.0703,29.1287,34149.0
2019-04-15 15:00:00,34.95,34.96,34.93,34.95,40691.0,29.1287,29.137,29.112,29.1287,40691.0
2019-04-15 15:10:00,34.95,34.98,34.94,34.97,52323.0,29.1287,29.1537,29.1203,29.1453,52323.0
2019-04-15 15:20:00,34.97,34.98,34.94,34.96,60852.0,29.1453,29.1537,29.1203,29.137,60852.0
2019-04-15 15:30:00,34.96,34.97,34.94,34.96,86841.0,29.137,29.1453,29.1203,29.137,86841.0
2019-04-15 15:40:00,34.96,34.98,34.95,34.97,97917.0,29.137,29.1537,29.1287,29.1453,97917.0
2019-04-15 15:50:00,34.97,34.99,34.94,34.96,255810.0,29.1453,29.162,29.1203,29.137,255810.0
2019-04-16 09:30:00,35.0,35.1,34.81,34.91,87837.0,29.1703,29.2537,29.012,29.0953,87837.0
2019-04-16 09:40:00,34.92,34.97,34.91,34.92,25976.0,29.1037,29.1453,29.0953,29.1037,25976.0
2019-04-16 09:50:00,34.92,34.96,34.9,34.91,31096.0,29.1037,29.137,29.087,29.0953,31096.0
2019-04-16 10:00:00,34.91,34.93,34.83,34.84,28625.0,29.0953,29.112,29.0287,29.037,28625.0
2019-04-16 10:10:00,34.84,34.92,34.83,34.87,19834.0,29.037,29.1037,29.0287,29.062,19834.0
2019-04-16 10:20:00,34.87,34.89,34.84,34.89,35933.0,29.062,29.0787,29.037,29.0787,35933.0
2019-04-16 10:30:00,34.88,34.89,34.81,34.84,36905.0,29.0703,29.0787,29.012,29.037,36905.0
2019-04-16 10:40:00,34.84,34.98,34.84,34.95,104185.0,29.037,29.1537,29.037,29.1287,104185.0
2019-04-16 10:50:00,34.95,34.98,34.92,34.95,96631.0,29.1287,29.1537,29.1037,29.1287,96631.0
2019-04-16 11:00:00,34.96,35.0,34.94,34.98,60476.0,29.137,29.1703,29.1203,29.1537,60476.0
2019-04-16 11:10:00,34.99,35.0,34.97,34.97,10210.0,29.162,29.1703,29.1453,29.1453,10210.0
2019-04-16 11:20:00,34.97,35.0,34.97,34.98,34447.0,29.1453,29.1703,29.1453,29.1537,34447.0
2019-04-16 11:30:00,34.98,35.02,34.95,35.0,42945.0,29.1537,29.187,29.1287,29.1703,42945.0
2019-04-16 11:40:00,35.0,35.0,34.97,34.99,20467.0,29.1703,29.1703,29.1453,29.162,20467.0
2019-04-16 11:50:00,34.99,35.0,34.98,35.0,6254.0,29.162,29.1703,29.1537,29.1703,6254.0
2019-04-16 12:00:00,35.0,35.02,34.97,35.0,40952.0,29.1703,29.187,29.1453,29.1703,40952.0
2019-04-16 12:10:00,35.0,35.01,34.98,34.98,18106.0,29.1703,29.1787,29.1537,29.1537,18106.0
2019-04-16 12:20:00,34.98,35.02,34.97,34.98,25012.0,29.1537,29.187,29.1453,29.1537,25012.0
2019-04-16 12:30:00,34.98,35.0,34.97,34.99,12021.0,29.1537,29.1703,29.1453,29.162,12021.0
2019-04-16 12:40:00,34.99,35.0,34.98,34.99,8497.0,29.162,29.1703,29.1537,29.162,8497.0
2019-04-16 12:50:00,35.0,35.02,34.98,34.99,28882.0,29.1703,29.187,29.1537,29.162,28882.0
2019-04-16 13:00:00,34.99,35.0,34.96,35.0,12895.0,29.162,29.1703,29.137,29.1703,12895.0
2019-04-16 13:10:00,35.0,35.0,34.98,35.0,19064.0,29.1703,29.1703,29.1537,29.1703,19064.0
2019-04-16 13:20:00,34.99,35.0,34.97,34.97,15037.0,29.162,29.1703,29.1453,29.1453,15037.0
2019-04-16 13:30:00,34.97,35.03,34.97,35.01,54471.0,29.1453,29.1953,29.1453,29.1787,54471.0
2019-04-16 13:40:00,35.01,35.01,34.99,34.99,31374.0,29.1787,29.1787,29.162,29.162,31374.0
2019-04-16 13:50:00,34.99,35.01,34.96,34.98,29595.0,29.162,29.1787,29.137,29.1537,29595.0
2019-04-16 14:00:00,34.98,34.99,34.93,34.98,23786.0,29.1537,29.162,29.112,29.1537,23786.0
2019-04-16 14:10:00,34.98,35.0,34.96,34.97,24149.0,29.1537,29.1703,29.137,29.1453,24149.0
2019-04-16 14:20:00,34.96,35.0,34.96,34.99,17825.0,29.137,29.1703,29.137,29.162,17825.0
2019-04-16 14:30:00,34.99,35.0,34.98,34.99,16027.0,29.162,29.1703,29.1537,29.162,16027.0
2019-04-16 14:40:00,34.98,35.03,34.98,35.03,33865.0,29.1537,29.1953,29.1537,29.1953,33865.0
2019-04-16 14:50:00,35.03,35.07,35.03,35.06,65721.0,29.1953,29.2287,29.1953,29.2203,65721.0
2019-04-16 15:00:00,35.06,35.09,35.05,35.07,45143.0,29.2203,29.2454,29.212,29.2287,45143.0
2019-04-16 15:10:00,35.07,35.08,34.94,35.0,177919.0,29.2287,29.237,29.1203,29.1703,177919.0
2019-04-16 15:20:00,35.0,35.03,34.94,34.95,94526.0,29.1703,29.1953,29.1203,29.1287,94526.0
2019-04-16 15:30:00,34.95,34.96,34.84,34.88,63614.0,29.1287,29.137,29.037,29.0703,63614.0
2019-04-16 15:40:00,34.87,34.91,34.85,34.88,67678.0,29.062,29.0953,29.0453,29.0703,67678.0
2019-04-16 15:50:00,34.88,34.9,34.87,34.88,223017.0,29.0703,29.087,29.062,29.0703,223017.0
2019-04-17 09:30:00,35.01,35.24,35.01,35.23,103462.0,29.1787,29.3704,29.1787,29.362,103462.0
2019-04-17 09:40:00,35.24,35.32,35.22,35.27,98773.0,29.3704,29.437,29.3537,29.3954,98773.0
2019-04-17 09:50:00,35.27,35.34,35.21,35.21,84741.0,29.3954,29.4537,29.3454,29.3454,84741.0
2019-04-17 10:00:00,35.2,35.21,35.0,35.02,54029.0,29.337,29.3454,29.1703,29.187,54029.0
2019-04-17 10:10:00,35.03,35.04,34.86,34.91,50544.0,29.1953,29.2037,29.0537,29.0953,50544.0
2019-04-17 10:20:00,34.91,35.03,34.91,35.02,35634.0,29.0953,29.1953,29.0953,29.187,35634.0
2019-04-17 10:30:00,35.02,35.02,34.96,34.99,28610.0,29.187,29.187,29.137,29.162,28610.0
2019-04-17 10:40:00,34.98,34.99,34.94,34.97,27015.0,29.1537,29.162,29.1203,29.1453,27015.0
2019-04-17 10:50:00,34.97,34.97,34.84,34.86,44440.0,29.1453,29.1453,29.037,29.0537,44440.0
2019-04-17 11:00:00,34.85,34.94,34.85,34.89,30376.0,29.0453,29.1203,29.0453,29.0787,30376.0
2019-04-17 11:10:00,34.89,34.9,34.84,34.89,30073.0,29.0787,29.087,29.037,29.0787,30073.0
2019-04-17 11:20:00,34.9,34.9,34.81,34.81,30588.0,29.087,29.087,29.012,29.012,30588.0
2019-04-17 11:30:00,34.81,34.84,34.75,34.82,81704.0,29.012,29.037,28.962,29.0203,81704.0
2019-04-17 11:40:00,34.82,34.91,34.81,34.89,32340.0,29.0203,29.0953,29.012,29.0787,32340.0
2019-04-17 11:50:00,34.9,34.9,34.81,34.84,35608.0,29.087,29.087,29.012,29.037,35608.0
2019-04-17 12:00:00,34.83,34.86,34.83,34.84,35978.0,29.0287,29.0537,29.0287,29.037,35978.0
2019-04-17 12:10:00,34.84,34.87,34.82,34.85,35880.0,29.037,29.062,29.0203,29.0453,35880.0
2019-04-17 12:20:00,34.85,34.9,34.83,34.9,38775.0,29.0453,29.087,29.0287,29.087,38775.0
2019-04-17 12:30:00,34.9,34.94,34.86,34.91,41597.0,29.087,29.1203,29.0537,29.0953,41597.0
2019-04-17 12:40:00,34.91,34.92,34.87,34.88,21153.0,29.0953,29.1037,29.062,29.0703,21153.0
2019-04-17 12:50:00,34.89,34.94,34.88,34.93,24880.0,29.0787,29.1203,29.0703,29.112,24880.0
2019-04-17 13:00:00,34.94,34.98,34.91,34.98,33853.0,29.1203,29.1537,29.0953,29.1537,33853.0
2019-04-17 13:10:00,34.98,35.04,34.97,35.03,52678.0,29.1537,29.2037,29.1453,29.1953,52678.0
2019-04-17 13:20:00,35.03,35.04,34.96,34.98,59181.0,29.1953,29.2037,29.137,29.1537,59181.0
2019-04-17 13:30:00,34.98,35.03,34.98,35.02,21885.0,29.1537,29.1953,29.1537,29.187,21885.0
2019-04-17 13:40:00,35.03,35.05,35.0,35.01,40761.0,29.1953,29.212,29.1703,29.1787,40761.0
2019-04-17 13:50:00,35.01,35.02,34.98,35.0,42794.0,29.1787,29.187,29.1537,29.1703,42794.0
2019-04-17 14:00:00,35.01,35.03,34.98,34.98,31134.0,29.1787,29.1953,29.1537,29.1537,31134.0
2019-04-17 14:10:00,34.98,34.98,34.92,34.97,38787.0,29.1537,29.1537,29.1037,29.1453,38787.0
2019-04-17 14:20:00,34.96,34.97,34.87,34.89,45341.0,29.137,29.1453,29.062,29.0787,45341.0
2019-04-17 14:30:00,34.89,34.93,34.89,34.91,54855.0,29.0787,29.112,29.0787,29.0953,54855.0
2019-04-17 14:40:00,34.92,34.93,34.89,34.91,20978.0,29.1037,29.112,29.0787,29.0953,20978.0
2019-04-17 14:50:00,34.91,34.99,34.91,34.97,32873.0,29.0953,29.162,29.0953,29.1453,32873.0
2019-04-17 15:00:00,34.97,35.0,34.96,34.97,33064.0,29.1453,29.1703,29.137,29.1453,33064.0
2019-04-17 15:10:00,34.97,35.01,34.96,34.97,67273.0,29.1453,29.1787,29.137,29.1453,67273.0
2019-04-17 15:20:00,34.97,34.98,34.95,34.95,34933.0,29.1453,29.1537,29.1287,29.1287,34933.0
2019-04-17 15:30:00,34.95,34.98,34.93,34.96,120710.0,29.1287,29.1537,29.112,29.137,120710.0
2019-04-17 15:40:00,34.96,34.99,34.93,34.93,115035.0,29.137,29.162,29.112,29.112,115035.0
2019-04-17 15:50:00,34.93,34.95,34.88,34.9,328716.0,29.112,29.1287,29.0703,29.087,328716.0
2019-04-18 09:30:00,34.99,35.15,34.95,35.14,240279.0,29.162,29.2954,29.1287,29.287,240279.0
2019-04-18 09:40:00,35.15,35.18,35.08,35.14,57106.0,29.2954,29.3204,29.237,29.287,57106.0
2019-04-18 09:50:00,35.14,35.17,35.1,35.12,58430.0,29.287,29.312,29.2537,29.2704,58430.0
2019-04-18 10:00:00,35.12,35.14,35.09,35.13,50068.0,29.2704,29.287,29.2454,29.2787,50068.0
2019-04-18 10:10:00,35.12,35.12,34.99,34.99,40350.0,29.2704,29.2704,29.162,29.162,40350.0
2019-04-18 10:20:00,34.99,35.01,34.96,34.99,43778.0,29.162,29.1787,29.137,29.162,43778.0
2019-04-18 10:30:00,34.98,34.99,34.91,34.91,33471.0,29.1537,29.162,29.0953,29.0953,33471.0
2019-04-18 10:40:00,34.91,34.92,34.86,34.9,33293.0,29.0953,29.1037,29.0537,29.087,33293.0
2019-04-18 10:50:00,34.89,34.98,34.89,34.97,28055.0,29.0787,29.1537,29.0787,29.1453,28055.0
2019-04-18 11:00:00,34.97,35.02,34.94,35.01,32265.0,29.1453,29.187,29.1203,29.1787,32265.0
2019-04-18 11:10:00,35.01,35.02,34.95,34.95,17227.0,29.1787,29.187,29.1287,29.1287,17227.0
2019-04-18 11:20:00,34.95,34.97,34.93,34.97,32071.0,29.1287,29.1453,29.112,29.1453,32071.0
2019-04-18 11:30:00,34.97,35.02,34.96,35.02,20487.0,29.1453,29.187,29.137,29.187,20487.0
2019-04-18 11:40:00,35.01,35.04,35.0,35.01,25318.0,29.1787,29.2037,29.1703,29.1787,25318.0
2019-04-18 11:50:00,35.01,35.06,35.0,35.06,32482.0,29.1787,29.2203,29.1703,29.2203,32482.0
2019-04-18 12:00:00,35.05,35.06,35.02,35.03,31742.0,29.212,29.2203,29.187,29.1953,31742.0
2019-04-18 12:10:00,35.03,35.1,35.02,35.09,34410.0,29.1953,29.2537,29.187,29.2454,34410.0
2019-04-18 12:20:00,35.09,35.14,35.09,35.13,47172.0,29.2454,29.287,29.2454,29.2787,47172.0
2019-04-18 12:30:00,35.12,35.19,35.06,35.07,125927.0,29.2704,29.3287,29.2203,29.2287,125927.0
2019-04-18 12:40:00,35.06,35.1,35.05,35.09,12135.0,29.2203,29.2537,29.212,29.2454,12135.0
2019-04-18 12:50:00,35.09,35.1,35.02,35.03,28051.0,29.2454,29.2537,29.187,29.1953,28051.0
2019-04-18 13:00:00,35.03,35.03,35.0,35.02,20907.0,29.1953,29.1953,29.1703,29.187,20907.0
2019-04-18 13:10:00,35.02,35.04,35.01,35.01,18941.0,29.187,29.2037,29.1787,29.1787,18941.0
2019-04-18 13:20:00,35.02,35.02,34.98,34.98,32366.0,29.187,29.187,29.1537,29.1537,32366.0
2019-04-18 13:30:00,34.99,35.03,34.97,34.99,37294.0,29.162,29.1953,29.1453,29.162,37294.0
2019-04-18 13:40:00,34.99,34.99,34.93,34.94,31460.0,29.162,29.162,29.112,29.1203,31460.0
2019-04-18 13:50:00,34.94,34.99,34.93,34.95,27097.0,29.1203,29.162,29.112,29.1287,27097.0
2019-04-18 14:00:00,34.95,34.95,34.91,34.93,20023.0,29.1287,29.1287,29.0953,29.112,20023.0
2019-04-18 14:10:00,34.93,34.96,34.92,34.93,22772.0,29.112,29.137,29.1037,29.112,22772.0
2019-04-18 14:20:00,34.94,34.94,34.91,34.92,24981.0,29.1203,29.1203,29.0953,29.1037,24981.0
2019-04-18 14:30:00,34.93,34.93,34.87,34.88,35075.0,29.112,29.112,29.062,29.0703,35075.0
2019-04-18 14:40:00,34.88,34.93,34.87,34.91,41491.0,29.0703,29.112,29.062,29.0953,41491.0
2019-04-18 14:50:00,34.91,34.93,34.88,34.91,26329.0,29.0953,29.112,29.0703,29.0953,26329.0
2019-04-18 15:00:00,34.91,34.91,34.86,34.86,47175.0,29.0953,29.0953,29.0537,29.0537,47175.0
2019-04-18 15:10:00,34.87,34.89,34.82,34.83,82875.0,29.062,29.0787,29.0203,29.0287,82875.0
2019-04-18 15:20:00,34.83,34.89,34.82,34.88,133701.0,29.0287,29.0787,29.0203,29.0703,133701.0
2019-04-18 15:30:00,34.88,34.92,34.86,34.89,111395.0,29.0703,29.1037,29.0537,29.0787,111395.0
2019-04-18 15:40:00,34.89,34.89,34.85,34.87,119910.0,29.0787,29.0787,29.0453,29.062,119910.0
2019-04-18 15:50:00,34.86,34.87,34.8,34.84,375216.0,29.0537,29.062,29.0037,29.037,375216.0
2019-04-22 09:30:00,34.68,34.69,34.3,34.46,158090.0,28.9036,28.912,28.5869,28.7203,158090.0
2019-04-22 09:40:00,34.49,34.49,34.42,34.47,33866.0,28.7453,28.7453,28.6869,28.7286,33866.0
2019-04-22 09:50:00,34.47,34.48,34.38,34.41,24334.0,28.7286,28.737,28.6536,28.6786,24334.0
2019-04-22 10:00:00,34.42,34.43,34.35,34.37,36981.0,28.6869,28.6953,28.6286,28.6453,36981.0
2019-04-22 10:10:00,34.37,34.46,34.36,34.38,43158.0,28.6453,28.7203,28.6369,28.6536,43158.0
2019-04-22 10:20:00,34.37,34.38,34.33,34.34,30075.0,28.6453,28.6536,28.6119,28.6203,30075.0
2019-04-22 10:30:00,34.34,34.36,34.3,34.31,29383.0,28.6203,28.6369,28.5869,28.5953,29383.0
2019-04-22 10:40:00,34.32,34.32,34.26,34.31,49844.0,28.6036,28.6036,28.5536,28.5953,49844.0
2019-04-22 10:50:00,34.31,34.34,34.28,34.34,67569.0,28.5953,28.6203,28.5703,28.6203,67569.0
2019-04-22 11:00:00,34.34,34.39,34.33,34.37,84015.0,28.6203,28.6619,28.6119,28.6453,84015.0
2019-04-22 11:10:00,34.37,34.46,34.36,34.44,45781.0,28.6453,28.7203,28.6369,28.7036,45781.0
2019-04-22 11:20:00,34.45,34.5,34.44,34.45,34306.0,28.712,28.7536,28.7036,28.712,34306.0
2019-04-22 11:30:00,34.44,34.5,34.42,34.43,23526.0,28.7036,28.7536,28.6869,28.6953,23526.0
2019-04-22 11:40:00,34.42,34.49,34.42,34.49,27317.0,28.6869,28.7453,28.6869,28.7453,27317.0
2019-04-22 11:50:00,34.48,34.49,34.42,34.44,30331.0,28.737,28.7453,28.6869,28.7036,30331.0
2019-04-22 12:00:00,34.43,34.44,34.42,34.43,15854.0,28.6953,28.7036,28.6869,28.6953,15854.0
2019-04-22 12:10:00,34.43,34.47,34.43,34.44,31080.0,28.6953,28.7286,28.6953,28.7036,31080.0
2019-04-22 12:20:00,34.45,34.46,34.42,34.44,19845.0,28.712,28.7203,28.6869,28.7036,19845.0
2019-04-22 12:30:00,34.44,34.46,34.43,34.45,39644.0,28.7036,28.7203,28.6953,28.712,39644.0
2019-04-22 12:40:00,34.45,34.48,34.45,34.45,24244.0,28.712,28.737,28.712,28.712,24244.0
2019-04-22 12:50:00,34.45,34.46,34.45,34.45,10103.0,28.712,28.7203,28.712,28.712,10103.0
2019-04-22 13:00:00,34.45,34.46,34.4,34.4,57993.0,28.712,28.7203,28.6703,28.6703,57993.0
2019-04-22 13:10:00,34.41,34.43,34.39,34.43,31177.0,28.6786,28.6953,28.6619,28.6953,31177.0
2019-04-22 13:20:00,34.43,34.45,34.42,34.42,50264.0,28.6953,28.712,28.6869,28.6869,50264.0
2019-04-22 13:30:00,34.42,34.43,34.39,34.39,23152.0,28.6869,28.6953,28.6619,28.6619,23152.0
2019-04-22 13:40:00,34.4,34.4,34.37,34.4,35611.0,28.6703,28.6703,28.6453,28.6703,35611.0
2019-04-22 13:50:00,34.4,34.43,34.37,34.39,23253.0,28.6703,28.6953,28.6453,28.6619,23253.0
2019-04-22 14:00:00,34.4,34.4,34.37,34.37,17956.0,28.6703,28.6703,28.6453,28.6453,17956.0
2019-04-22 14:10:00,34.37,34.41,34.36,34.38,39531.0,28.6453,28.6786,28.6369,28.6536,39531.0
2019-04-22 14:20:00,34.39,34.44,34.38,34.43,33169.0,28.6619,28.7036,28.6536,28.6953,33169.0
2019-04-22 14:30:00,34.43,34.43,34.38,34.38,27951.0,28.6953,28.6953,28.6536,28.6536,27951.0
2019-04-22 14:40:00,34.38,34.4,34.36,34.37,38333.0,28.6536,28.6703,28.6369,28.6453,38333.0
2019-04-22 14:50:00,34.37,34.39,34.35,34.36,48794.0,28.6453,28.6619,28.6286,28.6369,48794.0
2019-04-22 15:00:00,34.35,34.36,34.31,34.33,38141.0,28.6286,28.6369,28.5953,28.6119,38141.0
2019-04-22 15:10:00,34.33,34.33,34.27,34.33,54474.0,28.6119,28.6119,28.5619,28.6119,54474.0
2019-04-22 15:20:00,34.33,34.38,34.31,34.34,58655.0,28.6119,28.6536,28.5953,28.6203,58655.0
2019-04-22 15:30:00,34.35,34.39,34.32,34.38,171678.0,28.6286,28.6619,28.6036,28.6536,171678.0
2019-04-22 15:40:00,34.38,34.4,34.35,34.39,119453.0,28.6536,28.6703,28.6286,28.6619,119453.0
2019-04-22 15:50:00,34.39,34.41,34.32,34.37,385513.0,28.6619,28.6786,28.6036,28.6453,385513.0
2019-04-23 09:30:00,34.44,34.53,34.26,34.51,130960.0,28.7036,28.7786,28.5536,28.762,130960.0
2019-04-23 09:40:00,34.51,34.55,34.47,34.53,36664.0,28.762,28.7953,28.7286,28.7786,36664.0
2019-04-23 09:50:00,34.53,34.63,34.51,34.59,33478.0,28.7786,28.862,28.762,28.8286,33478.0
2019-04-23 10:00:00,34.6,34.72,34.58,34.59,35530.0,28.837,28.937,28.8203,28.8286,35530.0
2019-04-23 10:10:00,34.59,34.6,34.51,34.52,31954.0,28.8286,28.837,28.762,28.7703,31954.0
2019-04-23 10:20:00,34.51,34.58,34.51,34.58,33612.0,28.762,28.8203,28.762,28.8203,33612.0
2019-04-23 10:30:00,34.58,34.62,34.5,34.57,64615.0,28.8203,28.8536,28.7536,28.812,64615.0
2019-04-23 10:40:00,34.57,34.64,34.57,34.58,25025.0,28.812,28.8703,28.812,28.8203,25025.0
2019-04-23 10:50:00,34.58,34.65,34.56,34.61,56604.0,28.8203,28.8786,28.8036,28.8453,56604.0
2019-04-23 11:00:00,34.62,34.64,34.6,34.63,18336.0,28.8536,28.8703,28.837,28.862,18336.0
2019-04-23 11:10:00,34.63,34.69,34.63,34.66,23586.0,28.862,28.912,28.862,28.887,23586.0
2019-04-23 11:20:00,34.66,34.73,34.65,34.73,29139.0,28.887,28.9453,28.8786,28.9453,29139.0
2019-04-23 11:30:00,34.72,34.76,34.72,34.73,33234.0,28.937,28.9703,28.937,28.9453,33234.0
2019-04-23 11:40:00,34.72,34.76,34.69,34.76,79928.0,28.937,28.9703,28.912,28.9703,79928.0
2019-04-23 11:50:00,34.75,34.81,34.74,34.81,58267.0,28.962,29.012,28.9536,29.012,58267.0
2019-04-23 12:00:00,34.8,34.91,34.8,34.89,70301.0,29.0037,29.0953,29.0037,29.0787,70301.0
2019-04-23 12:10:00,34.89,34.91,34.86,34.87,30459.0,29.0787,29.0953,29.0537,29.062,30459.0
2019-04-23 12:20:00,34.88,34.9,34.86,34.88,22525.0,29.0703,29.087,29.0537,29.0703,22525.0
2019-04-23 12:30:00,34.88,34.89,34.85,34.86,30503.0,29.0703,29.0787,29.0453,29.0537,30503.0
2019-04-23 12:40:00,34.85,34.85,34.81,34.82,30283.0,29.0453,29.0453,29.012,29.0203,30283.0
2019-04-23 12:50:00,34.82,34.86,34.79,34.86,35858.0,29.0203,29.0537,28.9953,29.0537,35858.0
2019-04-23 13:00:00,34.85,34.87,34.83,34.84,41496.0,29.0453,29.062,29.0287,29.037,41496.0
2019-04-23 13:10:00,34.84,34.87,34.84,34.85,18305.0,29.037,29.062,29.037,29.0453,18305.0
2019-04-23 13:20:00,34.86,34.86,34.82,34.85,19723.0,29.0537,29.0537,29.0203,29.0453,19723.0
2019-04-23 13:30:00,34.85,34.86,34.8,34.82,35444.0,29.0453,29.0537,29.0037,29.0203,35444.0
2019-04-23 13:40:00,34.82,34.84,34.81,34.84,22409.0,29.0203,29.037,29.012,29.037,22409.0
2019-04-23 13:50:00,34.84,34.84,34.82,34.83,21887.0,29.037,29.037,29.0203,29.0287,21887.0
2019-04-23 14:00:00,34.83,34.83,34.78,34.8,27529.0,29.0287,29.0287,28.987,29.0037,27529.0
2019-04-23 14:10:00,34.8,34.82,34.79,34.8,24962.0,29.0037,29.0203,28.9953,29.0037,24962.0
2019-04-23 14:20:00,34.79,34.82,34.78,34.78,45085.0,28.9953,29.0203,28.987,28.987,45085.0
2019-04-23 14:30:00,34.77,34.81,34.77,34.78,31003.0,28.9787,29.012,28.9787,28.987,31003.0
2019-04-23 14:40:00,34.78,34.8,34.77,34.79,36858.0,28.987,29.0037,28.9787,28.9953,36858.0
2019-04-23 14:50:00,34.79,34.82,34.78,34.79,42466.0,28.9953,29.0203,28.987,28.9953,42466.0
2019-04-23 15:00:00,34.79,34.8,34.76,34.79,32886.0,28.9953,29.0037,28.9703,28.9953,32886.0
2019-04-23 15:10:00,34.8,34.8,34.77,34.8,51161.0,29.0037,29.0037,28.9787,29.0037,51161.0
2019-04-23 15:20:00,34.8,34.8,34.77,34.8,29102.0,29.0037,29.0037,28.9787,29.0037,29102.0
2019-04-23 15:30:00,34.8,34.81,34.76,34.78,61571.0,29.0037,29.012,28.9703,28.987,61571.0
2019-04-23 15:40:00,34.78,34.85,34.77,34.84,206872.0,28.987,29.0453,28.9787,29.037,206872.0
2019-04-23 15:50:00,34.83,34.87,34.82,34.84,182200.0,29.0287,29.062,29.0203,29.037,182200.0
2019-04-24 09:30:00,34.75,34.81,34.63,34.77,143069.0,28.962,29.012,28.862,28.9787,143069.0
2019-04-24 09:40:00,34.76,34.79,34.69,34.77,30739.0,28.9703,28.9953,28.912,28.9787,30739.0
2019-04-24 09:50:00,34.77,34.88,34.73,34.88,55478.0,28.9787,29.0703,28.9453,29.0703,55478.0
2019-04-24 10:00:00,34.87,34.9,34.81,34.82,58211.0,29.062,29.087,29.012,29.0203,58211.0
2019-04-24 10:10:00,34.82,34.84,34.79,34.81,69249.0,29.0203,29.037,28.9953,29.012,69249.0
2019-04-24 10:20:00,34.81,34.83,34.75,34.82,56753.0,29.012,29.0287,28.962,29.0203,56753.0
2019-04-24 10:30:00,34.82,34.89,34.78,34.84,77095.0,29.0203,29.0787,28.987,29.037,77095.0
2019-04-24 10:40:00,34.84,34.87,34.78,34.8,44828.0,29.037,29.062,28.987,29.0037,44828.0
2019-04-24 10:50:00,34.79,34.8,34.78,34.8,73687.0,28.9953,29.0037,28.987,29.0037,73687.0
2019-04-24 11:00:00,34.8,34.8,34.74,34.79,64784.0,29.0037,29.0037,28.9536,28.9953,64784.0
2019-04-24 11:10:00,34.79,34.81,34.78,34.8,142747.0,28.9953,29.012,28.987,29.0037,142747.0
2019-04-24 11:20:00,34.8,34.81,34.77,34.79,42065.0,29.0037,29.012,28.9787,28.9953,42065.0
2019-04-24 11:30:00,34.79,34.8,34.78,34.8,34861.0,28.9953,29.0037,28.987,29.0037,34861.0
2019-04-24 11:40:00,34.8,34.82,34.73,34.75,55905.0,29.0037,29.0203,28.9453,28.962,55905.0
2019-04-24 11:50:00,34.75,34.77,34.73,34.75,23242.0,28.962,28.9787,28.9453,28.962,23242.0
2019-04-24 12:00:00,34.75,34.75,34.64,34.66,36788.0,28.962,28.962,28.8703,28.887,36788.0
2019-04-24 12:10:00,34.66,34.69,34.64,34.68,39574.0,28.887,28.912,28.8703,28.9036,39574.0
2019-04-24 12:20:00,34.68,34.69,34.66,34.68,21822.0,28.9036,28.912,28.887,28.9036,21822.0
2019-04-24 12:30:00,34.67,34.68,34.64,34.65,32442.0,28.8953,28.9036,28.8703,28.8786,32442.0
2019-04-24 12:40:00,34.65,34.66,34.61,34.62,24511.0,28.8786,28.887,28.8453,28.8536,24511.0
2019-04-24 12:50:00,34.62,34.64,34.53,34.53,33814.0,28.8536,28.8703,28.7786,28.7786,33814.0
2019-04-24 13:00:00,34.54,34.54,34.5,34.52,26159.0,28.787,28.787,28.7536,28.7703,26159.0
2019-04-24 13:10:00,34.52,34.54,34.48,34.53,30376.0,28.7703,28.787,28.737,28.7786,30376.0
2019-04-24 13:20:00,34.53,34.58,34.53,34.55,18757.0,28.7786,28.8203,28.7786,28.7953,18757.0
2019-04-24 13:30:00,34.55,34.55,34.45,34.45,52278.0,28.7953,28.7953,28.712,28.712,52278.0
2019-04-24 13:40:00,34.46,34.47,34.43,34.45,29320.0,28.7203,28.7286,28.6953,28.712,29320.0
2019-04-24 13:50:00,34.45,34.48,34.44,34.45,22538.0,28.712,28.737,28.7036,28.712,22538.0
2019-04-24 14:00:00,34.44,34.49,34.43,34.48,17503.0,28.7036,28.7453,28.6953,28.737,17503.0
2019-04-24 14:10:00,34.48,34.48,34.41,34.43,73405.0,28.737,28.737,28.6786,28.6953,73405.0
2019-04-24 14:20:00,34.42,34.45,34.41,34.43,44998.0,28.6869,28.712,28.6786,28.6953,44998.0
2019-04-24 14:30:00,34.43,34.44,34.37,34.39,40023.0,28.6953,28.7036,28.6453,28.6619,40023.0
2019-04-24 14:40:00,34.39,34.42,34.37,34.41,23765.0,28.6619,28.6869,28.6453,28.6786,23765.0
2019-04-24 14:50:00,34.41,34.42,34.37,34.42,52967.0,28.6786,28.6869,28.6453,28.6869,52967.0
2019-04-24 15:00:00,34.41,34.43,34.39,34.41,51625.0,28.6786,28.6953,28.6619,28.6786,51625.0
2019-04-24 15:10:00,34.41,34.42,34.39,34.41,41486.0,28.6786,28.6869,28.6619,28.6786,41486.0
2019-04-24 15:20:00,34.42,34.47,34.41,34.47,51582.0,28.6869,28.7286,28.6786,28.7286,51582.0
2019-04-24 15:30:00,34.47,34.48,34.44,34.46,80571.0,28.7286,28.737,28.7036,28.7203,80571.0
2019-04-24 15:40:00,34.45,34.5,34.45,34.48,90771.0,28.712,28.7536,28.712,28.737,90771.0
2019-04-24 15:50:00,34.48,34.48,34.42,34.45,226170.0,28.737,28.737,28.6869,28.712,226170.0
2019-04-25 09:30:00,34.32,34.34,33.68,33.8,226481.0,28.6036,28.6203,28.0702,28.1702,226481.0
2019-04-25 09:40:00,33.78,33.85,33.68,33.72,105483.0,28.1535,28.2119,28.0702,28.1035,105483.0
2019-04-25 09:50:00,33.73,33.79,33.55,33.55,66439.0,28.1119,28.1619,27.9619,27.9619,66439.0
2019-04-25 10:00:00,33.56,33.71,33.48,33.68,172858.0,27.9702,28.0952,27.9035,28.0702,172858.0
2019-04-25 10:10:00,33.67,33.68,33.4,33.48,55986.0,28.0619,28.0702,27.8368,27.9035,55986.0
2019-04-25 10:20:00,33.49,33.5,33.4,33.45,39232.0,27.9119,27.9202,27.8368,27.8785,39232.0
2019-04-25 10:30:00,33.46,33.57,33.41,33.56,38901.0,27.8868,27.9785,27.8452,27.9702,38901.0
2019-04-25 10:40:00,33.56,33.56,33.51,33.52,63520.0,27.9702,27.9702,27.9285,27.9369,63520.0
2019-04-25 10:50:00,33.52,33.61,33.51,33.59,43727.0,27.9369,28.0119,27.9285,27.9952,43727.0
2019-04-25 11:00:00,33.59,33.64,33.57,33.57,45783.0,27.9952,28.0369,27.9785,27.9785,45783.0
2019-04-25 11:10:00,33.56,33.6,33.49,33.52,54831.0,27.9702,28.0035,27.9119,27.9369,54831.0
2019-04-25 11:20:00,33.51,33.64,33.51,33.64,37755.0,27.9285,28.0369,27.9285,28.0369,37755.0
2019-04-25 11:30:00,33.64,33.77,33.63,33.76,95518.0,28.0369,28.1452,28.0285,28.1369,95518.0
2019-04-25 11:40:00,33.76,33.83,33.76,33.82,31020.0,28.1369,28.1952,28.1369,28.1869,31020.0
2019-04-25 11:50:00,33.82,33.85,33.8,33.8,27666.0,28.1869,28.2119,28.1702,28.1702,27666.0
2019-04-25 12:00:00,33.8,33.84,33.72,33.73,40446.0,28.1702,28.2036,28.1035,28.1119,40446.0
2019-04-25 12:10:00,33.72,33.74,33.7,33.73,22901.0,28.1035,28.1202,28.0869,28.1119,22901.0
2019-04-25 12:20:00,33.73,33.76,33.7,33.7,25767.0,28.1119,28.1369,28.0869,28.0869,25767.0
2019-04-25 12:30:00,33.7,33.73,33.7,33.72,35241.0,28.0869,28.1119,28.0869,28.1035,35241.0
2019-04-25 12:40:00,33.72,33.74,33.71,33.73,15752.0,28.1035,28.1202,28.0952,28.1119,15752.0
2019-04-25 12:50:00,33.74,33.75,33.72,33.72,26898.0,28.1202,28.1285,28.1035,28.1035,26898.0
2019-04-25 13:00:00,33.73,33.74,33.7,33.7,21722.0,28.1119,28.1202,28.0869,28.0869,21722.0
2019-04-25 13:10:00,33.7,33.73,33.69,33.72,32132.0,28.0869,28.1119,28.0785,28.1035,32132.0
2019-04-25 13:20:00,33.73,33.76,33.72,33.73,19987.0,28.1119,28.1369,28.1035,28.1119,19987.0
2019-04-25 13:30:00,33.74,33.76,33.69,33.7,33129.0,28.1202,28.1369,28.0785,28.0869,33129.0
2019-04-25 13:40:00,33.7,33.72,33.69,33.71,25670.0,28.0869,28.1035,28.0785,28.0952,25670.0
2019-04-25 13:50:00,33.71,33.73,33.69,33.73,18471.0,28.0952,28.1119,28.0785,28.1119,18471.0
2019-04-25 14:00:00,33.73,33.76,33.71,33.72,30179.0,28.1119,28.1369,28.0952,28.1035,30179.0
2019-04-25 14:10:00,33.73,33.76,33.72,33.75,23278.0,28.1119,28.1369,28.1035,28.1285,23278.0
2019-04-25 14:20:00,33.75,33.75,33.73,33.74,18517.0,28.1285,28.1285,28.1119,28.1202,18517.0
2019-04-25 14:30:00,33.73,33.74,33.69,33.7,35427.0,28.1119,28.1202,28.0785,28.0869,35427.0
2019-04-25 14:40:00,33.7,33.7,33.68,33.68,19937.0,28.0869,28.0869,28.0702,28.0702,19937.0
2019-04-25 14:50:00,33.69,33.71,33.68,33.7,26434.0,28.0785,28.0952,28.0702,28.0869,26434.0
2019-04-25 15:00:00,33.69,33.7,33.63,33.64,61958.0,28.0785,28.0869,28.0285,28.0369,61958.0
2019-04-25 15:10:00,33.64,33.64,33.59,33.6,40609.0,28.0369,28.0369,27.9952,28.0035,40609.0
2019-04-25 15:20:00,33.59,33.62,33.54,33.6,94188.0,27.9952,28.0202,27.9535,28.0035,94188.0
2019-04-25 15:30:00,33.6,33.63,33.59,33.61,93822.0,28.0035,28.0285,27.9952,28.0119,93822.0
2019-04-25 15:40:00,33.61,33.65,33.6,33.63,126872.0,28.0119,28.0452,28.0035,28.0285,126872.0
2019-04-25 15:50:00,33.63,33.68,33.56,33.56,444250.0,28.0285,28.0702,27.9702,27.9702,444250.0
2019-04-26 09:30:00,33.49,33.57,33.4,33.43,80700.0,27.9119,27.9785,27.8368,27.8618,80700.0
2019-04-26 09:40:00,33.46,33.49,33.35,33.4,42133.0,27.8868,27.9119,27.7952,27.8368,42133.0
2019-04-26 09:50:00,33.41,33.44,33.23,33.27,55449.0,27.8452,27.8702,27.6952,27.7285,55449.0
2019-04-26 10:00:00,33.26,33.35,33.18,33.34,62934.0,27.7202,27.7952,27.6535,27.7868,62934.0
2019-04-26 10:10:00,33.34,33.51,33.34,33.48,78400.0,27.7868,27.9285,27.7868,27.9035,78400.0
2019-04-26 10:20:00,33.49,33.54,33.45,33.51,48422.0,27.9119,27.9535,27.8785,27.9285,48422.0
2019-04-26 10:30:00,33.51,33.58,33.49,33.54,32016.0,27.9285,27.9869,27.9119,27.9535,32016.0
2019-04-26 10:40:00,33.54,33.56,33.5,33.52,45835.0,27.9535,27.9702,27.9202,27.9369,45835.0
2019-04-26 10:50:00,33.51,33.52,33.45,33.49,34725.0,27.9285,27.9369,27.8785,27.9119,34725.0
2019-04-26 11:00:00,33.5,33.55,33.48,33.52,45388.0,27.9202,27.9619,27.9035,27.9369,45388.0
2019-04-26 11:10:00,33.52,33.62,33.52,33.61,55473.0,27.9369,28.0202,27.9369,28.0119,55473.0
2019-04-26 11:20:00,33.61,33.72,33.6,33.72,90001.0,28.0119,28.1035,28.0035,28.1035,90001.0
2019-04-26 11:30:00,33.71,33.72,33.66,33.69,30528.0,28.0952,28.1035,28.0535,28.0785,30528.0
2019-04-26 11:40:00,33.68,33.73,33.67,33.7,38181.0,28.0702,28.1119,28.0619,28.0869,38181.0
2019-04-26 11:50:00,33.71,33.72,33.63,33.66,33835.0,28.0952,28.1035,28.0285,28.0535,33835.0
2019-04-26 12:00:00,33.66,33.66,33.62,33.65,26727.0,28.0535,28.0535,28.0202,28.0452,26727.0
2019-04-26 12:10:00,33.65,33.65,33.51,33.52,102306.0,28.0452,28.0452,27.9285,27.9369,102306.0
2019-04-26 12:20:00,33.52,33.53,33.47,33.49,31401.0,27.9369,27.9452,27.8952,27.9119,31401.0
2019-04-26 12:30:00,33.49,33.51,33.43,33.44,33316.0,27.9119,27.9285,27.8618,27.8702,33316.0
2019-04-26 12:40:00,33.43,33.44,33.41,33.43,25257.0,27.8618,27.8702,27.8452,27.8618,25257.0
2019-04-26 12:50:00,33.43,33.49,33.4,33.41,47731.0,27.8618,27.9119,27.8368,27.8452,47731.0
2019-04-26 13:00:00,33.4,33.42,33.39,33.42,17320.0,27.8368,27.8535,27.8285,27.8535,17320.0
2019-04-26 13:10:00,33.41,33.45,33.38,33.43,39197.0,27.8452,27.8785,27.8202,27.8618,39197.0
2019-04-26 13:20:00,33.42,33.43,33.4,33.43,18555.0,27.8535,27.8618,27.8368,27.8618,18555.0
2019-04-26 13:30:00,33.43,33.46,33.41,33.43,31903.0,27.8618,27.8868,27.8452,27.8618,31903.0
2019-04-26 13:40:00,33.42,33.52,33.41,33.52,36012.0,27.8535,27.9369,27.8452,27.9369,36012.0
2019-04-26 13:50:00,33.52,33.54,33.49,33.5,29744.0,27.9369,27.9535,27.9119,27.9202,29744.0
2019-04-26 14:00:00,33.5,33.5,33.41,33.47,31778.0,27.9202,27.9202,27.8452,27.8952,31778.0
2019-04-26 14:10:00,33.46,33.49,33.43,33.49,25412.0,27.8868,27.9119,27.8618,27.9119,25412.0
2019-04-26 14:20:00,33.49,33.51,33.48,33.51,30869.0,27.9119,27.9285,27.9035,27.9285,30869.0
2019-04-26 14:30:00,33.5,33.51,33.49,33.51,27914.0,27.9202,27.9285,27.9119,27.9285,27914.0
2019-04-26 14:40:00,33.5,33.53,33.49,33.5,118397.0,27.9202,27.9452,27.9119,27.9202,118397.0
2019-04-26 14:50:00,33.5,33.53,33.49,33.52,28437.0,27.9202,27.9452,27.9119,27.9369,28437.0
2019-04-26 15:00:00,33.52,33.61,33.52,33.6,51161.0,27.9369,28.0119,27.9369,28.0035,51161.0
2019-04-26 15:10:00,33.6,33.62,33.59,33.59,37327.0,28.0035,28.0202,27.9952,27.9952,37327.0
2019-04-26 15:20:00,33.59,33.63,33.59,33.63,90316.0,27.9952,28.0285,27.9952,28.0285,90316.0
2019-04-26 15:30:00,33.62,33.71,33.62,33.7,84504.0,28.0202,28.0952,28.0202,28.0869,84504.0
2019-04-26 15:40:00,33.7,33.71,33.58,33.58,125498.0,28.0869,28.0952,27.9869,27.9869,125498.0
2019-04-26 15:50:00,33.59,33.65,33.59,33.65,229990.0,27.9952,28.0452,27.9952,28.0452,229990.0
2019-04-29 09:30:00,33.61,33.72,33.48,33.5,194214.0,28.0119,28.1035,27.9035,27.9202,194214.0
2019-04-29 09:40:00,33.5,33.68,33.48,33.65,87450.0,27.9202,28.0702,27.9035,28.0452,87450.0
2019-04-29 09:50:00,33.64,33.79,33.59,33.76,55904.0,28.0369,28.1619,27.9952,28.1369,55904.0
2019-04-29 10:00:00,33.76,33.83,33.75,33.83,60872.0,28.1369,28.1952,28.1285,28.1952,60872.0
2019-04-29 10:10:00,33.83,33.9,33.82,33.86,43222.0,28.1952,28.2536,28.1869,28.2202,43222.0
2019-04-29 10:20:00,33.86,33.92,33.85,33.88,45224.0,28.2202,28.2702,28.2119,28.2369,45224.0
2019-04-29 10:30:00,33.88,33.88,33.79,33.85,43888.0,28.2369,28.2369,28.1619,28.2119,43888.0
2019-04-29 10:40:00,33.85,33.85,33.74,33.74,61722.0,28.2119,28.2119,28.1202,28.1202,61722.0
2019-04-29 10:50:00,33.74,33.75,33.65,33.7,116070.0,28.1202,28.1285,28.0452,28.0869,116070.0
2019-04-29 11:00:00,33.7,33.74,33.67,33.7,72432.0,28.0869,28.1202,28.0619,28.0869,72432.0
2019-04-29 11:10:00,33.7,33.73,33.68,33.72,64483.0,28.0869,28.1119,28.0702,28.1035,64483.0
2019-04-29 11:20:00,33.72,33.73,33.63,33.69,45162.0,28.1035,28.1119,28.0285,28.0785,45162.0
2019-04-29 11:30:00,33.69,33.77,33.68,33.77,104668.0,28.0785,28.1452,28.0702,28.1452,104668.0
2019-04-29 11:40:00,33.77,33.82,33.66,33.66,109224.0,28.1452,28.1869,28.0535,28.0535,109224.0
2019-04-29 11:50:00,33.66,33.67,33.61,33.65,37012.0,28.0535,28.0619,28.0119,28.0452,37012.0
2019-04-29 12:00:00,33.64,33.69,33.63,33.66,40847.0,28.0369,28.0785,28.0285,28.0535,40847.0
2019-04-29 12:10:00,33.66,33.68,33.6,33.62,60701.0,28.0535,28.0702,28.0035,28.0202,60701.0
2019-04-29 12:20:00,33.62,33.65,33.6,33.63,97169.0,28.0202,28.0452,28.0035,28.0285,97169.0
2019-04-29 12:30:00,33.63,33.69,33.62,33.68,38579.0,28.0285,28.0785,28.0202,28.0702,38579.0
2019-04-29 12:40:00,33.68,33.75,33.66,33.75,49108.0,28.0702,28.1285,28.0535,28.1285,49108.0
2019-04-29 12:50:00,33.75,33.79,33.73,33.77,87302.0,28.1285,28.1619,28.1119,28.1452,87302.0
2019-04-29 13:00:00,33.77,33.78,33.72,33.77,38213.0,28.1452,28.1535,28.1035,28.1452,38213.0
2019-04-29 13:10:00,33.77,33.78,33.7,33.71,72292.0,28.1452,28.1535,28.0869,28.0952,72292.0
2019-04-29 13:20:00,33.71,33.72,33.67,33.69,29867.0,28.0952,28.1035,28.0619,28.0785,29867.0
2019-04-29 13:30:00,33.69,33.7,33.6,33.63,64566.0,28.0785,28.0869,28.0035,28.0285,64566.0
2019-04-29 13:40:00,33.64,33.75,33.63,33.73,167210.0,28.0369,28.1285,28.0285,28.1119,167210.0
2019-04-29 13:50:00,33.73,33.74,33.65,33.66,111166.0,28.1119,28.1202,28.0452,28.0535,111166.0
2019-04-29 14:00:00,33.65,33.74,33.65,33.73,55844.0,28.0452,28.1202,28.0452,28.1119,55844.0
2019-04-29 14:10:00,33.73,33.79,33.72,33.77,107808.0,28.1119,28.1619,28.1035,28.1452,107808.0
2019-04-29 14:20:00,33.77,33.82,33.75,33.77,61481.0,28.1452,28.1869,28.1285,28.1452,61481.0
2019-04-29 14:30:00,33.77,33.82,33.76,33.79,63885.0,28.1452,28.1869,28.1369,28.1619,63885.0
2019-04-29 14:40:00,33.79,33.81,33.75,33.76,64021.0,28.1619,28.1786,28.1285,28.1369,64021.0
2019-04-29 14:50:00,33.76,33.91,33.74,33.9,207376.0,28.1369,28.2619,28.1202,28.2536,207376.0
2019-04-29 15:00:00,33.91,33.92,33.8,33.84,199980.0,28.2619,28.2702,28.1702,28.2036,199980.0
2019-04-29 15:10:00,33.84,33.87,33.78,33.82,100122.0,28.2036,28.2286,28.1535,28.1869,100122.0
2019-04-29 15:20:00,33.82,33.88,33.75,33.76,111679.0,28.1869,28.2369,28.1285,28.1369,111679.0
2019-04-29 15:30:00,33.76,33.87,33.76,33.86,189525.0,28.1369,28.2286,28.1369,28.2202,189525.0
2019-04-29 15:40:00,33.86,33.86,33.73,33.76,440565.0,28.2202,28.2202,28.1119,28.1369,440565.0
2019-04-29 15:50:00,33.76,33.86,33.67,33.77,682962.0,28.1369,28.2202,28.0619,28.1452,682962.0
2019-04-30 09:30:00,31.05,31.5,30.36,31.38,1740894.0,25.8783,26.2533,25.3032,26.1533,1740894.0
2019-04-30 09:40:00,31.39,31.43,30.71,30.87,646069.0,26.1616,26.195,25.5949,25.7282,646069.0
2019-04-30 09:50:00,30.88,30.89,30.46,30.46,943900.0,25.7366,25.7449,25.3865,25.3865,943900.0
2019-04-30 10:00:00,30.48,30.84,30.4,30.75,572008.0,25.4032,25.7032,25.3365,25.6282,572008.0
2019-04-30 10:10:00,30.76,30.83,30.58,30.68,683945.0,25.6366,25.6949,25.4865,25.5699,683945.0
2019-04-30 10:20:00,30.69,30.85,30.67,30.74,479239.0,25.5782,25.7116,25.5616,25.6199,479239.0
2019-04-30 10:30:00,30.75,30.98,30.73,30.95,908923.0,25.6282,25.8199,25.6116,25.7949,908923.0
2019-04-30 10:40:00,30.93,31.2,30.84,31.1,785340.0,25.7782,26.0033,25.7032,25.9199,785340.0
2019-04-30 10:50:00,31.09,31.47,31.09,31.45,702209.0,25.9116,26.2283,25.9116,26.2116,702209.0
2019-04-30 11:00:00,31.46,31.53,31.25,31.39,671206.0,26.22,26.2783,26.0449,26.1616,671206.0
2019-04-30 11:10:00,31.38,31.62,31.38,31.58,624148.0,26.1533,26.3533,26.1533,26.32,624148.0
2019-04-30 11:20:00,31.59,31.82,31.58,31.66,500851.0,26.3283,26.52,26.32,26.3867,500851.0
2019-04-30 11:30:00,31.65,31.75,31.51,31.53,445002.0,26.3783,26.4617,26.2616,26.2783,445002.0
2019-04-30 11:40:00,31.53,31.87,31.52,31.82,286439.0,26.2783,26.5617,26.27,26.52,286439.0
2019-04-30 11:50:00,31.82,31.92,31.75,31.86,204750.0,26.52,26.6034,26.4617,26.5533,204750.0
2019-04-30 12:00:00,31.86,31.94,31.79,31.85,152081.0,26.5533,26.62,26.495,26.545,152081.0
2019-04-30 12:10:00,31.87,32.05,31.87,31.94,424105.0,26.5617,26.7117,26.5617,26.62,424105.0
2019-04-30 12:20:00,31.94,31.96,31.86,31.88,175041.0,26.62,26.6367,26.5533,26.57,175041.0
2019-04-30 12:30:00,31.88,31.91,31.75,31.81,276151.0,26.57,26.595,26.4617,26.5117,276151.0
2019-04-30 12:40:00,31.81,31.81,31.68,31.76,289686.0,26.5117,26.5117,26.4033,26.47,289686.0
2019-04-30 12:50:00,31.76,31.85,31.75,31.78,134203.0,26.47,26.545,26.4617,26.4867,134203.0
2019-04-30 13:00:00,31.78,31.82,31.63,31.65,217935.0,26.4867,26.52,26.3617,26.3783,217935.0
2019-04-30 13:10:00,31.65,31.78,31.64,31.75,153646.0,26.3783,26.4867,26.37,26.4617,153646.0
2019-04-30 13:20:00,31.75,31.85,31.73,31.8,101611.0,26.4617,26.545,26.445,26.5033,101611.0
2019-04-30 13:30:00,31.8,31.97,31.75,31.97,136251.0,26.5033,26.645,26.4617,26.645,136251.0
2019-04-30 13:40:00,31.96,32.16,31.94,32.0,340108.0,26.6367,26.8034,26.62,26.67,340108.0
2019-04-30 13:50:00,32.0,32.03,31.88,31.95,182675.0,26.67,26.695,26.57,26.6284,182675.0
2019-04-30 14:00:00,31.95,32.01,31.91,31.96,111684.0,26.6284,26.6784,26.595,26.6367,111684.0
2019-04-30 14:10:00,31.96,31.98,31.78,31.79,156532.0,26.6367,26.6534,26.4867,26.495,156532.0
2019-04-30 14:20:00,31.79,31.82,31.72,31.77,164216.0,26.495,26.52,26.4367,26.4783,164216.0
2019-04-30 14:30:00,31.76,31.8,31.73,31.75,198935.0,26.47,26.5033,26.445,26.4617,198935.0
2019-04-30 14:40:00,31.76,31.84,31.72,31.78,168441.0,26.47,26.5367,26.4367,26.4867,168441.0
2019-04-30 14:50:00,31.78,31.79,31.72,31.76,111880.0,26.4867,26.495,26.4367,26.47,111880.0
2019-04-30 15:00:00,31.76,31.78,31.73,31.75,187433.0,26.47,26.4867,26.445,26.4617,187433.0
2019-04-30 15:10:00,31.75,31.78,31.72,31.76,181512.0,26.4617,26.4867,26.4367,26.47,181512.0
2019-04-30 15:20:00,31.77,31.84,31.76,31.77,255354.0,26.4783,26.5367,26.47,26.4783,255354.0
2019-04-30 15:30:00,31.77,31.86,31.76,31.8,335968.0,26.4783,26.5533,26.47,26.5033,335968.0
2019-04-30 15:40:00,31.8,31.82,31.75,31.81,477160.0,26.5033,26.52,26.4617,26.5117,477160.0
2019-04-30 15:50:00,31.81,31.89,31.8,31.84,951080.0,26.5117,26.5783,26.5033,26.5367,951080.0
2019-05-01 09:30:00,32.06,32.14,31.95,32.04,553886.0,26.72,26.7867,26.6284,26.7034,553886.0
2019-05-01 09:40:00,32.04,32.32,32.02,32.27,377035.0,26.7034,26.9367,26.6867,26.8951,377035.0
2019-05-01 09:50:00,32.28,32.33,31.82,31.87,314197.0,26.9034,26.9451,26.52,26.5617,314197.0
2019-05-01 10:00:00,31.83,31.83,31.67,31.83,280450.0,26.5283,26.5283,26.395,26.5283,280450.0
2019-05-01 10:10:00,31.83,31.96,31.79,31.86,184975.0,26.5283,26.6367,26.495,26.5533,184975.0
2019-05-01 10:20:00,31.85,32.05,31.84,32.01,219836.0,26.545,26.7117,26.5367,26.6784,219836.0
2019-05-01 10:30:00,32.01,32.07,31.93,32.03,120516.0,26.6784,26.7284,26.6117,26.695,120516.0
2019-05-01 10:40:00,32.03,32.1,31.97,32.09,95619.0,26.695,26.7534,26.645,26.745,95619.0
2019-05-01 10:50:00,32.09,32.23,32.08,32.18,115772.0,26.745,26.8617,26.7367,26.82,115772.0
2019-05-01 11:00:00,32.18,32.34,32.16,32.3,165597.0,26.82,26.9534,26.8034,26.9201,165597.0
2019-05-01 11:10:00,32.3,32.37,32.29,32.36,94935.0,26.9201,26.9784,26.9117,26.9701,94935.0
2019-05-01 11:20:00,32.37,32.39,32.33,32.37,76903.0,26.9784,26.9951,26.9451,26.9784,76903.0
2019-05-01 11:30:00,32.38,32.53,32.37,32.52,115225.0,26.9867,27.1117,26.9784,27.1034,115225.0
2019-05-01 11:40:00,32.53,32.56,32.5,32.56,117837.0,27.1117,27.1368,27.0867,27.1368,117837.0
2019-05-01 11:50:00,32.57,32.62,32.55,32.61,102614.0,27.1451,27.1868,27.1284,27.1784,102614.0
2019-05-01 12:00:00,32.61,32.65,32.57,32.58,100426.0,27.1784,27.2118,27.1451,27.1534,100426.0
2019-05-01 12:10:00,32.58,32.6,32.53,32.55,77585.0,27.1534,27.1701,27.1117,27.1284,77585.0
2019-05-01 12:20:00,32.55,32.61,32.54,32.6,75951.0,27.1284,27.1784,27.1201,27.1701,75951.0
2019-05-01 12:30:00,32.61,32.61,32.54,32.54,60412.0,27.1784,27.1784,27.1201,27.1201,60412.0
2019-05-01 12:40:00,32.55,32.56,32.41,32.41,142742.0,27.1284,27.1368,27.0117,27.0117,142742.0
2019-05-01 12:50:00,32.41,32.42,32.33,32.38,102082.0,27.0117,27.0201,26.9451,26.9867,102082.0
2019-05-01 13:00:00,32.38,32.4,32.29,32.32,133915.0,26.9867,27.0034,26.9117,26.9367,133915.0
2019-05-01 13:10:00,32.31,32.33,32.27,32.32,49079.0,26.9284,26.9451,26.8951,26.9367,49079.0
2019-05-01 13:20:00,32.32,32.35,32.29,32.34,61094.0,26.9367,26.9617,26.9117,26.9534,61094.0
2019-05-01 13:30:00,32.35,32.43,32.34,32.43,79754.0,26.9617,27.0284,26.9534,27.0284,79754.0
2019-05-01 13:40:00,32.43,32.49,32.38,32.49,156632.0,27.0284,27.0784,26.9867,27.0784,156632.0
2019-05-01 13:50:00,32.5,32.57,32.45,32.57,55657.0,27.0867,27.1451,27.0451,27.1451,55657.0
2019-05-01 14:00:00,32.57,32.68,32.52,32.67,109492.0,27.1451,27.2368,27.1034,27.2284,109492.0
2019-05-01 14:10:00,32.66,32.7,32.54,32.63,302953.0,27.2201,27.2534,27.1201,27.1951,302953.0
2019-05-01 14:20:00,32.63,32.64,32.57,32.59,136016.0,27.1951,27.2034,27.1451,27.1618,136016.0
2019-05-01 14:30:00,32.58,32.61,32.39,32.39,124271.0,27.1534,27.1784,26.9951,26.9951,124271.0
2019-05-01 14:40:00,32.39,32.44,32.31,32.36,157555.0,26.9951,27.0367,26.9284,26.9701,157555.0
2019-05-01 14:50:00,32.37,32.46,32.31,32.32,167903.0,26.9784,27.0534,26.9284,26.9367,167903.0
2019-05-01 15:00:00,32.32,32.35,32.25,32.29,125336.0,26.9367,26.9617,26.8784,26.9117,125336.0
2019-05-01 15:10:00,32.3,32.32,32.22,32.32,134534.0,26.9201,26.9367,26.8534,26.9367,134534.0
2019-05-01 15:20:00,32.31,32.41,32.29,32.38,291287.0,26.9284,27.0117,26.9117,26.9867,291287.0
2019-05-01 15:30:00,32.38,32.42,32.33,32.34,367114.0,26.9867,27.0201,26.9451,26.9534,367114.0
2019-05-01 15:40:00,32.35,32.35,32.25,32.3,299388.0,26.9617,26.9617,26.8784,26.9201,299388.0
2019-05-01 15:50:00,32.3,32.37,32.3,32.3,798291.0,26.9201,26.9784,26.9201,26.9201,798291.0
2019-05-02 09:30:00,32.43,32.58,32.39,32.54,114963.0,27.0284,27.1534,26.9951,27.1201,114963.0
2019-05-02 09:40:00,32.52,32.55,32.41,32.41,85829.0,27.1034,27.1284,27.0117,27.0117,85829.0
2019-05-02 09:50:00,32.41,32.42,32.27,32.29,171601.0,27.0117,27.0201,26.8951,26.9117,171601.0
2019-05-02 10:00:00,32.29,32.35,32.24,32.24,138150.0,26.9117,26.9617,26.8701,26.8701,138150.0
2019-05-02 10:10:00,32.24,32.29,32.12,32.14,175441.0,26.8701,26.9117,26.77,26.7867,175441.0
2019-05-02 10:20:00,32.15,32.19,31.98,31.99,172666.0,26.795,26.8284,26.6534,26.6617,172666.0
2019-05-02 10:30:00,32.0,32.1,31.98,32.06,96163.0,26.67,26.7534,26.6534,26.72,96163.0
2019-05-02 10:40:00,32.06,32.07,31.98,32.02,101114.0,26.72,26.7284,26.6534,26.6867,101114.0
2019-05-02 10:50:00,32.01,32.02,31.84,31.86,140593.0,26.6784,26.6867,26.5367,26.5533,140593.0
2019-05-02 11:00:00,31.86,31.89,31.81,31.84,132352.0,26.5533,26.5783,26.5117,26.5367,132352.0
2019-05-02 11:10:00,31.84,31.9,31.73,31.73,202866.0,26.5367,26.5867,26.445,26.445,202866.0
2019-05-02 11:20:00,31.73,31.73,31.56,31.58,119373.0,26.445,26.445,26.3033,26.32,119373.0
2019-05-02 11:30:00,31.58,31.68,31.54,31.59,91174.0,26.32,26.4033,26.2866,26.3283,91174.0
2019-05-02 11:40:00,31.58,31.62,31.4,31.51,143631.0,26.32,26.3533,26.17,26.2616,143631.0
2019-05-02 11:50:00,31.52,31.58,31.47,31.58,47415.0,26.27,26.32,26.2283,26.32,47415.0
2019-05-02 12:00:00,31.58,31.59,31.48,31.48,97184.0,26.32,26.3283,26.2366,26.2366,97184.0
2019-05-02 12:10:00,31.48,31.51,31.44,31.49,114990.0,26.2366,26.2616,26.2033,26.245,114990.0
2019-05-02 12:20:00,31.5,31.52,31.47,31.5,76378.0,26.2533,26.27,26.2283,26.2533,76378.0
2019-05-02 12:30:00,31.5,31.62,31.49,31.6,184217.0,26.2533,26.3533,26.245,26.3367,184217.0
2019-05-02 12:40:00,31.6,31.61,31.48,31.54,147305.0,26.3367,26.345,26.2366,26.2866,147305.0
2019-05-02 12:50:00,31.54,31.69,31.5,31.68,106407.0,26.2866,26.4117,26.2533,26.4033,106407.0
2019-05-02 13:00:00,31.68,31.69,31.6,31.63,91500.0,26.4033,26.4117,26.3367,26.3617,91500.0
2019-05-02 13:10:00,31.63,31.79,31.63,31.79,61088.0,26.3617,26.495,26.3617,26.495,61088.0
2019-05-02 13:20:00,31.8,31.93,31.79,31.92,124245.0,26.5033,26.6117,26.495,26.6034,124245.0
2019-05-02 13:30:00,31.92,31.97,31.86,31.89,118223.0,26.6034,26.645,26.5533,26.5783,118223.0
2019-05-02 13:40:00,31.9,31.91,31.87,31.88,49412.0,26.5867,26.595,26.5617,26.57,49412.0
2019-05-02 13:50:00,31.88,31.94,31.83,31.85,60676.0,26.57,26.62,26.5283,26.545,60676.0
2019-05-02 14:00:00,31.84,31.87,31.82,31.83,63761.0,26.5367,26.5617,26.52,26.5283,63761.0
2019-05-02 14:10:00,31.83,31.97,31.82,31.96,99090.0,26.5283,26.645,26.52,26.6367,99090.0
2019-05-02 14:20:00,31.96,31.99,31.84,31.85,99070.0,26.6367,26.6617,26.5367,26.545,99070.0
2019-05-02 14:30:00,31.86,31.88,31.67,31.7,233538.0,26.5533,26.57,26.395,26.42,233538.0
2019-05-02 14:40:00,31.69,31.71,31.57,31.6,124172.0,26.4117,26.4283,26.3116,26.3367,124172.0
2019-05-02 14:50:00,31.6,31.69,31.53,31.68,87073.0,26.3367,26.4117,26.2783,26.4033,87073.0
2019-05-02 15:00:00,31.68,31.71,31.65,31.67,55922.0,26.4033,26.4283,26.3783,26.395,55922.0
2019-05-02 15:10:00,31.67,31.7,31.66,31.67,67622.0,26.395,26.42,26.3867,26.395,67622.0
2019-05-02 15:20:00,31.68,31.79,31.68,31.78,200212.0,26.4033,26.495,26.4033,26.4867,200212.0
2019-05-02 15:30:00,31.77,31.79,31.71,31.72,145498.0,26.4783,26.495,26.4283,26.4367,145498.0
2019-05-02 15:40:00,31.72,31.75,31.61,31.62,205998.0,26.4367,26.4617,26.345,26.3533,205998.0
2019-05-02 15:50:00,31.62,31.67,31.43,31.57,1115134.0,26.3533,26.395,26.195,26.3116,1115134.0
2019-05-03 09:30:00,31.65,31.97,31.65,31.86,97080.0,26.3783,26.645,26.3783,26.5533,97080.0
2019-05-03 09:40:00,31.84,31.88,31.73,31.84,150401.0,26.5367,26.57,26.445,26.5367,150401.0
2019-05-03 09:50:00,31.84,31.88,31.74,31.75,273279.0,26.5367,26.57,26.4533,26.4617,273279.0
2019-05-03 10:00:00,31.74,31.81,31.71,31.76,166880.0,26.4533,26.5117,26.4283,26.47,166880.0
2019-05-03 10:10:00,31.76,31.86,31.72,31.83,103886.0,26.47,26.5533,26.4367,26.5283,103886.0
2019-05-03 10:20:00,31.84,31.86,31.8,31.84,53098.0,26.5367,26.5533,26.5033,26.5367,53098.0
2019-05-03 10:30:00,31.85,31.86,31.76,31.77,148221.0,26.545,26.5533,26.47,26.4783,148221.0
2019-05-03 10:40:00,31.77,31.84,31.75,31.77,67994.0,26.4783,26.5367,26.4617,26.4783,67994.0
2019-05-03 10:50:00,31.77,31.78,31.65,31.68,99347.0,26.4783,26.4867,26.3783,26.4033,99347.0
2019-05-03 11:00:00,31.69,31.8,31.68,31.79,64821.0,26.4117,26.5033,26.4033,26.495,64821.0
2019-05-03 11:10:00,31.78,31.82,31.76,31.81,61873.0,26.4867,26.52,26.47,26.5117,61873.0
2019-05-03 11:20:00,31.81,31.82,31.67,31.74,65129.0,26.5117,26.52,26.395,26.4533,65129.0
2019-05-03 11:30:00,31.74,31.79,31.7,31.72,86559.0,26.4533,26.495,26.42,26.4367,86559.0
2019-05-03 11:40:00,31.73,31.76,31.69,31.69,61006.0,26.445,26.47,26.4117,26.4117,61006.0
2019-05-03 11:50:00,31.69,31.75,31.68,31.71,48246.0,26.4117,26.4617,26.4033,26.4283,48246.0
2019-05-03 12:00:00,31.71,31.74,31.69,31.73,58206.0,26.4283,26.4533,26.4117,26.445,58206.0
2019-05-03 12:10:00,31.72,31.76,31.68,31.76,50246.0,26.4367,26.47,26.4033,26.47,50246.0
2019-05-03 12:20:00,31.75,31.77,31.72,31.74,43891.0,26.4617,26.4783,26.4367,26.4533,43891.0
2019-05-03 12:30:00,31.74,31.78,31.71,31.71,63637.0,26.4533,26.4867,26.4283,26.4283,63637.0
2019-05-03 12:40:00,31.71,31.75,31.71,31.72,35594.0,26.4283,26.4617,26.4283,26.4367,35594.0
2019-05-03 12:50:00,31.73,31.78,31.71,31.76,52690.0,26.445,26.4867,26.4283,26.47,52690.0
2019-05-03 13:00:00,31.76,31.8,31.74,31.75,85930.0,26.47,26.5033,26.4533,26.4617,85930.0
2019-05-03 13:10:00,31.75,31.8,31.74,31.79,77311.0,26.4617,26.5033,26.4533,26.495,77311.0
2019-05-03 13:20:00,31.78,31.8,31.76,31.79,41342.0,26.4867,26.5033,26.47,26.495,41342.0
2019-05-03 13:30:00,31.79,31.8,31.77,31.8,99133.0,26.495,26.5033,26.4783,26.5033,99133.0
2019-05-03 13:40:00,31.8,31.86,31.74,31.84,112202.0,26.5033,26.5533,26.4533,26.5367,112202.0
2019-05-03 13:50:00,31.84,31.85,31.77,31.81,85072.0,26.5367,26.545,26.4783,26.5117,85072.0
2019-05-03 14:00:00,31.81,31.85,31.79,31.8,73839.0,26.5117,26.545,26.495,26.5033,73839.0
2019-05-03 14:10:00,31.81,31.9,31.8,31.83,69896.0,26.5117,26.5867,26.5033,26.5283,69896.0
2019-05-03 14:20:00,31.83,31.87,31.82,31.85,60687.0,26.5283,26.5617,26.52,26.545,60687.0
2019-05-03 14:30:00,31.85,31.87,31.83,31.85,51066.0,26.545,26.5617,26.5283,26.545,51066.0
2019-05-03 14:40:00,31.85,31.9,31.84,31.88,99141.0,26.545,26.5867,26.5367,26.57,99141.0
2019-05-03 14:50:00,31.88,31.89,31.86,31.89,54669.0,26.57,26.5783,26.5533,26.5783,54669.0
2019-05-03 15:00:00,31.89,31.89,31.86,31.89,49316.0,26.5783,26.5783,26.5533,26.5783,49316.0
2019-05-03 15:10:00,31.89,31.92,31.86,31.89,109473.0,26.5783,26.6034,26.5533,26.5783,109473.0
2019-05-03 15:20:00,31.89,31.9,31.87,31.9,64864.0,26.5783,26.5867,26.5617,26.5867,64864.0
2019-05-03 15:30:00,31.9,31.92,31.88,31.91,100975.0,26.5867,26.6034,26.57,26.595,100975.0
2019-05-03 15:40:00,31.91,31.94,31.86,31.94,180880.0,26.595,26.62,26.5533,26.62,180880.0
2019-05-03 15:50:00,31.94,32.1,31.92,31.98,577257.0,26.62,26.7534,26.6034,26.6534,577257.0
2019-05-06 09:30:00,31.13,31.42,31.08,31.42,155871.0,25.9449,26.1866,25.9033,26.1866,155871.0
2019-05-06 09:40:00,31.42,31.42,31.29,31.36,164038.0,26.1866,26.1866,26.0783,26.1366,164038.0
2019-05-06 09:50:00,31.35,31.57,31.29,31.48,133201.0,26.1283,26.3116,26.0783,26.2366,133201.0
2019-05-06 10:00:00,31.46,31.51,31.42,31.5,74181.0,26.22,26.2616,26.1866,26.2533,74181.0
2019-05-06 10:10:00,31.5,31.5,31.39,31.48,249988.0,26.2533,26.2533,26.1616,26.2366,249988.0
2019-05-06 10:20:00,31.48,31.5,31.41,31.46,159003.0,26.2366,26.2533,26.1783,26.22,159003.0
2019-05-06 10:30:00,31.45,31.48,31.39,31.47,43568.0,26.2116,26.2366,26.1616,26.2283,43568.0
2019-05-06 10:40:00,31.47,31.51,31.41,31.48,61063.0,26.2283,26.2616,26.1783,26.2366,61063.0
2019-05-06 10:50:00,31.47,31.51,31.42,31.45,67609.0,26.2283,26.2616,26.1866,26.2116,67609.0
2019-05-06 11:00:00,31.45,31.5,31.43,31.49,86138.0,26.2116,26.2533,26.195,26.245,86138.0
2019-05-06 11:10:00,31.5,31.53,31.45,31.53,77112.0,26.2533,26.2783,26.2116,26.2783,77112.0
2019-05-06 11:20:00,31.53,31.56,31.48,31.52,86399.0,26.2783,26.3033,26.2366,26.27,86399.0
2019-05-06 11:30:00,31.52,31.58,31.47,31.56,60266.0,26.27,26.32,26.2283,26.3033,60266.0
2019-05-06 11:40:00,31.56,31.61,31.54,31.55,32663.0,26.3033,26.345,26.2866,26.295,32663.0
2019-05-06 11:50:00,31.55,31.55,31.49,31.52,35716.0,26.295,26.295,26.245,26.27,35716.0
2019-05-06 12:00:00,31.52,31.53,31.48,31.5,21818.0,26.27,26.2783,26.2366,26.2533,21818.0
2019-05-06 12:10:00,31.49,31.51,31.44,31.47,23642.0,26.245,26.2616,26.2033,26.2283,23642.0
2019-05-06 12:20:00,31.46,31.48,31.44,31.45,18864.0,26.22,26.2366,26.2033,26.2116,18864.0
2019-05-06 12:30:00,31.45,31.5,31.41,31.49,36523.0,26.2116,26.2533,26.1783,26.245,36523.0
2019-05-06 12:40:00,31.5,31.52,31.47,31.5,32762.0,26.2533,26.27,26.2283,26.2533,32762.0
2019-05-06 12:50:00,31.49,31.52,31.48,31.5,31170.0,26.245,26.27,26.2366,26.2533,31170.0
2019-05-06 13:00:00,31.5,31.58,31.46,31.58,44047.0,26.2533,26.32,26.22,26.32,44047.0
2019-05-06 13:10:00,31.58,31.64,31.58,31.59,33948.0,26.32,26.37,26.32,26.3283,33948.0
2019-05-06 13:20:00,31.59,31.59,31.54,31.58,46470.0,26.3283,26.3283,26.2866,26.32,46470.0
2019-05-06 13:30:00,31.58,31.59,31.52,31.54,33760.0,26.32,26.3283,26.27,26.2866,33760.0
2019-05-06 13:40:00,31.54,31.55,31.49,31.52,70018.0,26.2866,26.295,26.245,26.27,70018.0
2019-05-06 13:50:00,31.52,31.52,31.43,31.44,105050.0,26.27,26.27,26.195,26.2033,105050.0
2019-05-06 14:00:00,31.44,31.48,31.42,31.48,42869.0,26.2033,26.2366,26.1866,26.2366,42869.0
2019-05-06 14:10:00,31.49,31.5,31.46,31.5,42042.0,26.245,26.2533,26.22,26.2533,42042.0
2019-05-06 14:20:00,31.5,31.51,31.47,31.5,55935.0,26.2533,26.2616,26.2283,26.2533,55935.0
2019-05-06 14:30:00,31.5,31.52,31.49,31.51,57520.0,26.2533,26.27,26.245,26.2616,57520.0
2019-05-06 14:40:00,31.5,31.56,31.49,31.55,107341.0,26.2533,26.3033,26.245,26.295,107341.0
2019-05-06 14:50:00,31.56,31.6,31.55,31.59,53350.0,26.3033,26.3367,26.295,26.3283,53350.0
2019-05-06 15:00:00,31.6,31.61,31.55,31.56,57684.0,26.3367,26.345,26.295,26.3033,57684.0
2019-05-06 15:10:00,31.56,31.57,31.53,31.54,44891.0,26.3033,26.3116,26.2783,26.2866,44891.0
2019-05-06 15:20:00,31.55,31.58,31.54,31.56,49349.0,26.295,26.32,26.2866,26.3033,49349.0
2019-05-06 15:30:00,31.57,31.59,31.54,31.57,74216.0,26.3116,26.3283,26.2866,26.3116,74216.0
2019-05-06 15:40:00,31.57,31.57,31.49,31.51,150047.0,26.3116,26.3116,26.245,26.2616,150047.0
2019-05-06 15:50:00,31.51,31.54,31.46,31.5,293175.0,26.2616,26.2866,26.22,26.2533,293175.0
2019-05-07 09:30:00,31.43,31.53,31.26,31.51,209084.0,26.195,26.2783,26.0533,26.2616,209084.0
2019-05-07 09:40:00,31.5,31.52,31.3,31.3,299722.0,26.2533,26.27,26.0866,26.0866,299722.0
2019-05-07 09:50:00,31.3,31.66,31.29,31.6,293095.0,26.0866,26.3867,26.0783,26.3367,293095.0
2019-05-07 10:00:00,31.61,31.63,31.4,31.45,133526.0,26.345,26.3617,26.17,26.2116,133526.0
2019-05-07 10:10:00,31.44,31.45,31.34,31.41,163582.0,26.2033,26.2116,26.12,26.1783,163582.0
2019-05-07 10:20:00,31.42,31.53,31.39,31.53,93089.0,26.1866,26.2783,26.1616,26.2783,93089.0
2019-05-07 10:30:00,31.52,31.54,31.4,31.41,117597.0,26.27,26.2866,26.17,26.1783,117597.0
2019-05-07 10:40:00,31.41,31.42,31.34,31.36,141968.0,26.1783,26.1866,26.12,26.1366,141968.0
2019-05-07 10:50:00,31.35,31.4,31.33,31.35,47611.0,26.1283,26.17,26.1116,26.1283,47611.0
2019-05-07 11:00:00,31.35,31.49,31.33,31.46,119046.0,26.1283,26.245,26.1116,26.22,119046.0
2019-05-07 11:10:00,31.46,31.46,31.34,31.39,250214.0,26.22,26.22,26.12,26.1616,250214.0
2019-05-07 11:20:00,31.39,31.39,31.25,31.35,197895.0,26.1616,26.1616,26.0449,26.1283,197895.0
2019-05-07 11:30:00,31.35,31.44,31.29,31.36,117578.0,26.1283,26.2033,26.0783,26.1366,117578.0
2019-05-07 11:40:00,31.39,31.4,31.28,31.33,48559.0,26.1616,26.17,26.07,26.1116,48559.0
2019-05-07 11:50:00,31.32,31.33,31.23,31.26,236706.0,26.1033,26.1116,26.0283,26.0533,236706.0
2019-05-07 12:00:00,31.26,31.3,31.19,31.28,219196.0,26.0533,26.0866,25.9949,26.07,219196.0
2019-05-07 12:10:00,31.28,31.3,31.23,31.27,117330.0,26.07,26.0866,26.0283,26.0616,117330.0
2019-05-07 12:20:00,31.28,31.31,31.25,31.3,85937.0,26.07,26.095,26.0449,26.0866,85937.0
2019-05-07 12:30:00,31.3,31.32,31.28,31.29,29859.0,26.0866,26.1033,26.07,26.0783,29859.0
2019-05-07 12:40:00,31.29,31.34,31.25,31.32,57206.0,26.0783,26.12,26.0449,26.1033,57206.0
2019-05-07 12:50:00,31.33,31.35,31.25,31.25,48839.0,26.1116,26.1283,26.0449,26.0449,48839.0
2019-05-07 13:00:00,31.24,31.25,31.2,31.2,101119.0,26.0366,26.0449,26.0033,26.0033,101119.0
2019-05-07 13:10:00,31.2,31.26,31.2,31.21,132624.0,26.0033,26.0533,26.0033,26.0116,132624.0
2019-05-07 13:20:00,31.21,31.22,31.13,31.18,113930.0,26.0116,26.0199,25.9449,25.9866,113930.0
2019-05-07 13:30:00,31.17,31.18,31.1,31.12,77345.0,25.9783,25.9866,25.9199,25.9366,77345.0
2019-05-07 13:40:00,31.13,31.15,31.1,31.15,82089.0,25.9449,25.9616,25.9199,25.9616,82089.0
2019-05-07 13:50:00,31.14,31.16,31.1,31.1,91167.0,25.9533,25.9699,25.9199,25.9199,91167.0
2019-05-07 14:00:00,31.1,31.13,31.02,31.09,142947.0,25.9199,25.9449,25.8533,25.9116,142947.0
2019-05-07 14:10:00,31.1,31.1,31.02,31.06,67401.0,25.9199,25.9199,25.8533,25.8866,67401.0
2019-05-07 14:20:00,31.07,31.1,31.0,31.01,82067.0,25.8949,25.9199,25.8366,25.8449,82067.0
2019-05-07 14:30:00,31.0,31.03,31.0,31.01,175361.0,25.8366,25.8616,25.8366,25.8449,175361.0
2019-05-07 14:40:00,31.01,31.05,30.98,30.99,102311.0,25.8449,25.8783,25.8199,25.8283,102311.0
2019-05-07 14:50:00,31.0,31.09,31.0,31.04,64217.0,25.8366,25.9116,25.8366,25.8699,64217.0
2019-05-07 15:00:00,31.05,31.06,30.99,31.05,66959.0,25.8783,25.8866,25.8283,25.8783,66959.0
2019-05-07 15:10:00,31.05,31.06,30.99,31.0,73715.0,25.8783,25.8866,25.8283,25.8366,73715.0
2019-05-07 15:20:00,31.0,31.06,30.99,31.04,168059.0,25.8366,25.8866,25.8283,25.8699,168059.0
2019-05-07 15:30:00,31.03,31.04,30.92,30.93,181591.0,25.8616,25.8699,25.7699,25.7782,181591.0
2019-05-07 15:40:00,30.93,31.06,30.92,31.04,288595.0,25.7782,25.8866,25.7699,25.8699,288595.0
2019-05-07 15:50:00,31.04,31.18,31.02,31.17,491605.0,25.8699,25.9866,25.8533,25.9783,491605.0
2019-05-08 09:30:00,31.08,31.09,30.94,31.05,75894.0,25.9033,25.9116,25.7866,25.8783,75894.0
2019-05-08 09:40:00,31.05,31.21,31.02,31.14,257717.0,25.8783,26.0116,25.8533,25.9533,257717.0
2019-05-08 09:50:00,31.14,31.14,30.97,31.05,85644.0,25.9533,25.9533,25.8116,25.8783,85644.0
2019-05-08 10:00:00,31.04,31.06,31.0,31.03,62976.0,25.8699,25.8866,25.8366,25.8616,62976.0
2019-05-08 10:10:00,31.02,31.03,30.99,31.02,30626.0,25.8533,25.8616,25.8283,25.8533,30626.0
2019-05-08 10:20:00,31.02,31.04,30.97,30.99,59806.0,25.8533,25.8699,25.8116,25.8283,59806.0
2019-05-08 10:30:00,30.99,31.01,30.91,30.92,67595.0,25.8283,25.8449,25.7616,25.7699,67595.0
2019-05-08 10:40:00,30.93,31.05,30.92,30.99,48575.0,25.7782,25.8783,25.7699,25.8283,48575.0
2019-05-08 10:50:00,30.99,31.11,30.97,31.11,65045.0,25.8283,25.9283,25.8116,25.9283,65045.0
2019-05-08 11:00:00,31.11,31.19,31.04,31.11,130248.0,25.9283,25.9949,25.8699,25.9283,130248.0
2019-05-08 11:10:00,31.12,31.16,31.05,31.05,278593.0,25.9366,25.9699,25.8783,25.8783,278593.0
2019-05-08 11:20:00,31.05,31.11,31.0,31.02,44274.0,25.8783,25.9283,25.8366,25.8533,44274.0
2019-05-08 11:30:00,31.02,31.04,30.93,30.96,156607.0,25.8533,25.8699,25.7782,25.8033,156607.0
2019-05-08 11:40:00,30.96,30.99,30.93,30.99,86525.0,25.8033,25.8283,25.7782,25.8283,86525.0
2019-05-08 11:50:00,30.98,31.03,30.97,30.98,61191.0,25.8199,25.8616,25.8116,25.8199,61191.0
2019-05-08 12:00:00,30.98,31.0,30.96,30.99,66737.0,25.8199,25.8366,25.8033,25.8283,66737.0
2019-05-08 12:10:00,30.99,31.02,30.98,31.01,168327.0,25.8283,25.8533,25.8199,25.8449,168327.0
2019-05-08 12:20:00,31.01,31.03,30.99,31.03,61392.0,25.8449,25.8616,25.8283,25.8616,61392.0
2019-05-08 12:30:00,31.02,31.03,30.99,31.02,72820.0,25.8533,25.8616,25.8283,25.8533,72820.0
2019-05-08 12:40:00,31.02,31.03,31.0,31.0,46130.0,25.8533,25.8616,25.8366,25.8366,46130.0
2019-05-08 12:50:00,31.0,31.02,30.99,31.02,22498.0,25.8366,25.8533,25.8283,25.8533,22498.0
2019-05-08 13:00:00,31.02,31.03,30.99,31.0,61537.0,25.8533,25.8616,25.8283,25.8366,61537.0
2019-05-08 13:10:00,31.01,31.01,30.98,31.0,33169.0,25.8449,25.8449,25.8199,25.8366,33169.0
2019-05-08 13:20:00,31.01,31.02,30.99,31.01,96835.0,25.8449,25.8533,25.8283,25.8449,96835.0
2019-05-08 13:30:00,31.0,31.01,30.93,30.95,66146.0,25.8366,25.8449,25.7782,25.7949,66146.0
2019-05-08 13:40:00,30.95,30.99,30.94,30.96,44623.0,25.7949,25.8283,25.7866,25.8033,44623.0
2019-05-08 13:50:00,30.95,30.96,30.92,30.95,35739.0,25.7949,25.8033,25.7699,25.7949,35739.0
2019-05-08 14:00:00,30.95,30.95,30.91,30.94,52144.0,25.7949,25.7949,25.7616,25.7866,52144.0
2019-05-08 14:10:00,30.94,30.94,30.9,30.91,117422.0,25.7866,25.7866,25.7532,25.7616,117422.0
2019-05-08 14:20:00,30.91,30.94,30.9,30.94,75783.0,25.7616,25.7866,25.7532,25.7866,75783.0
2019-05-08 14:30:00,30.94,31.02,30.93,31.01,164795.0,25.7866,25.8533,25.7782,25.8449,164795.0
2019-05-08 14:40:00,31.01,31.05,31.0,31.03,38393.0,25.8449,25.8783,25.8366,25.8616,38393.0
2019-05-08 14:50:00,31.03,31.03,30.98,31.01,51932.0,25.8616,25.8616,25.8199,25.8449,51932.0
2019-05-08 15:00:00,31.02,31.06,30.99,31.04,62731.0,25.8533,25.8866,25.8283,25.8699,62731.0
2019-05-08 15:10:00,31.03,31.06,31.02,31.05,46977.0,25.8616,25.8866,25.8533,25.8783,46977.0
2019-05-08 15:20:00,31.05,31.08,31.03,31.04,63671.0,25.8783,25.9033,25.8616,25.8699,63671.0
2019-05-08 15:30:00,31.04,31.07,31.03,31.04,75811.0,25.8699,25.8949,25.8616,25.8699,75811.0
2019-05-08 15:40:00,31.05,31.05,30.97,30.98,159159.0,25.8783,25.8783,25.8116,25.8199,159159.0
2019-05-08 15:50:00,30.99,30.99,30.85,30.88,484195.0,25.8283,25.8283,25.7116,25.7366,484195.0
2019-05-09 09:30:00,30.73,30.73,30.42,30.45,400620.0,25.6116,25.6116,25.3532,25.3782,400620.0
2019-05-09 09:40:00,30.44,30.5,30.39,30.47,78560.0,25.3699,25.4199,25.3282,25.3949,78560.0
2019-05-09 09:50:00,30.47,30.57,30.41,30.56,67708.0,25.3949,25.4782,25.3449,25.4699,67708.0
2019-05-09 10:00:00,30.55,30.56,30.37,30.43,72976.0,25.4615,25.4699,25.3115,25.3615,72976.0
2019-05-09 10:10:00,30.42,30.48,30.41,30.45,53814.0,25.3532,25.4032,25.3449,25.3782,53814.0
2019-05-09 10:20:00,30.44,30.44,30.32,30.35,52258.0,25.3699,25.3699,25.2699,25.2949,52258.0
2019-05-09 10:30:00,30.34,30.39,30.32,30.32,56630.0,25.2865,25.3282,25.2699,25.2699,56630.0
2019-05-09 10:40:00,30.32,30.44,30.31,30.43,84197.0,25.2699,25.3699,25.2615,25.3615,84197.0
2019-05-09 10:50:00,30.43,30.43,30.19,30.21,149074.0,25.3615,25.3615,25.1615,25.1782,149074.0
2019-05-09 11:00:00,30.2,30.23,30.05,30.15,183998.0,25.1698,25.1948,25.0448,25.1282,183998.0
2019-05-09 11:10:00,30.15,30.27,30.1,30.23,322271.0,25.1282,25.2282,25.0865,25.1948,322271.0
2019-05-09 11:20:00,30.22,30.27,30.14,30.16,130191.0,25.1865,25.2282,25.1198,25.1365,130191.0
2019-05-09 11:30:00,30.16,30.23,30.14,30.16,98293.0,25.1365,25.1948,25.1198,25.1365,98293.0
2019-05-09 11:40:00,30.16,30.17,30.11,30.17,68549.0,25.1365,25.1448,25.0948,25.1448,68549.0
2019-05-09 11:50:00,30.17,30.22,30.11,30.2,154407.0,25.1448,25.1865,25.0948,25.1698,154407.0
2019-05-09 12:00:00,30.2,30.25,30.15,30.25,76222.0,25.1698,25.2115,25.1282,25.2115,76222.0
2019-05-09 12:10:00,30.24,30.36,30.24,30.35,64074.0,25.2032,25.3032,25.2032,25.2949,64074.0
2019-05-09 12:20:00,30.34,30.46,30.33,30.38,119794.0,25.2865,25.3865,25.2782,25.3199,119794.0
2019-05-09 12:30:00,30.39,30.63,30.39,30.62,96460.0,25.3282,25.5282,25.3282,25.5199,96460.0
2019-05-09 12:40:00,30.63,30.73,30.56,30.6,75928.0,25.5282,25.6116,25.4699,25.5032,75928.0
2019-05-09 12:50:00,30.6,30.63,30.58,30.6,60499.0,25.5032,25.5282,25.4865,25.5032,60499.0
2019-05-09 13:00:00,30.6,30.68,30.6,30.63,68953.0,25.5032,25.5699,25.5032,25.5282,68953.0
2019-05-09 13:10:00,30.63,30.69,30.62,30.64,69092.0,25.5282,25.5782,25.5199,25.5366,69092.0
2019-05-09 13:20:00,30.64,30.64,30.61,30.63,69483.0,25.5366,25.5366,25.5115,25.5282,69483.0
2019-05-09 13:30:00,30.63,30.69,30.62,30.68,63654.0,25.5282,25.5782,25.5199,25.5699,63654.0
2019-05-09 13:40:00,30.68,30.73,30.62,30.73,68807.0,25.5699,25.6116,25.5199,25.6116,68807.0
2019-05-09 13:50:00,30.73,30.73,30.61,30.64,87229.0,25.6116,25.6116,25.5115,25.5366,87229.0
2019-05-09 14:00:00,30.64,30.66,30.53,30.57,44504.0,25.5366,25.5532,25.4449,25.4782,44504.0
2019-05-09 14:10:00,30.57,30.6,30.53,30.57,52912.0,25.4782,25.5032,25.4449,25.4782,52912.0
2019-05-09 14:20:00,30.57,30.61,30.56,30.61,47088.0,25.4782,25.5115,25.4699,25.5115,47088.0
2019-05-09 14:30:00,30.61,30.71,30.6,30.61,86967.0,25.5115,25.5949,25.5032,25.5115,86967.0
2019-05-09 14:40:00,30.61,30.67,30.58,30.59,77178.0,25.5115,25.5616,25.4865,25.4949,77178.0
2019-05-09 14:50:00,30.59,30.61,30.49,30.49,60150.0,25.4949,25.5115,25.4115,25.4115,60150.0
2019-05-09 15:00:00,30.5,30.51,30.4,30.41,91156.0,25.4199,25.4282,25.3365,25.3449,91156.0
2019-05-09 15:10:00,30.4,30.47,30.4,30.47,76293.0,25.3365,25.3949,25.3365,25.3949,76293.0
2019-05-09 15:20:00,30.47,30.53,30.44,30.53,58386.0,25.3949,25.4449,25.3699,25.4449,58386.0
2019-05-09 15:30:00,30.52,30.63,30.51,30.63,85564.0,25.4365,25.5282,25.4282,25.5282,85564.0
2019-05-09 15:40:00,30.62,30.67,30.59,30.59,164609.0,25.5199,25.5616,25.4949,25.4949,164609.0
2019-05-09 15:50:00,30.59,30.64,30.57,30.63,346827.0,25.4949,25.5366,25.4782,25.5282,346827.0
2019-05-10 09:30:00,30.39,30.59,30.39,30.59,69225.0,25.3282,25.4949,25.3282,25.4949,69225.0
2019-05-10 09:40:00,30.59,30.71,30.56,30.65,107233.0,25.4949,25.5949,25.4699,25.5449,107233.0
2019-05-10 09:50:00,30.64,30.65,30.44,30.54,212474.0,25.5366,25.5449,25.3699,25.4532,212474.0
2019-05-10 10:00:00,30.54,30.54,30.36,30.38,47553.0,25.4532,25.4532,25.3032,25.3199,47553.0
2019-05-10 10:10:00,30.37,30.38,30.19,30.28,56025.0,25.3115,25.3199,25.1615,25.2365,56025.0
2019-05-10 10:20:00,30.29,30.29,30.21,30.22,37801.0,25.2448,25.2448,25.1782,25.1865,37801.0
2019-05-10 10:30:00,30.21,30.24,30.11,30.14,53657.0,25.1782,25.2032,25.0948,25.1198,53657.0
2019-05-10 10:40:00,30.14,30.2,30.04,30.17,63840.0,25.1198,25.1698,25.0365,25.1448,63840.0
2019-05-10 10:50:00,30.17,30.21,30.11,30.12,45918.0,25.1448,25.1782,25.0948,25.1032,45918.0
2019-05-10 11:00:00,30.11,30.13,29.93,30.06,210225.0,25.0948,25.1115,24.9448,25.0532,210225.0
2019-05-10 11:10:00,30.06,30.14,30.02,30.13,76830.0,25.0532,25.1198,25.0198,25.1115,76830.0
2019-05-10 11:20:00,30.14,30.17,30.06,30.06,87984.0,25.1198,25.1448,25.0532,25.0532,87984.0
2019-05-10 11:30:00,30.07,30.15,30.01,30.13,84803.0,25.0615,25.1282,25.0115,25.1115,84803.0
2019-05-10 11:40:00,30.13,30.13,30.02,30.05,84077.0,25.1115,25.1115,25.0198,25.0448,84077.0
2019-05-10 11:50:00,30.05,30.14,30.02,30.11,181705.0,25.0448,25.1198,25.0198,25.0948,181705.0
2019-05-10 12:00:00,30.11,30.17,30.1,30.13,124890.0,25.0948,25.1448,25.0865,25.1115,124890.0
2019-05-10 12:10:00,30.13,30.24,30.11,30.21,118099.0,25.1115,25.2032,25.0948,25.1782,118099.0
2019-05-10 12:20:00,30.21,30.32,30.21,30.3,258203.0,25.1782,25.2699,25.1782,25.2532,258203.0
2019-05-10 12:30:00,30.3,30.38,30.27,30.32,104644.0,25.2532,25.3199,25.2282,25.2699,104644.0
2019-05-10 12:40:00,30.31,30.34,30.27,30.28,46432.0,25.2615,25.2865,25.2282,25.2365,46432.0
2019-05-10 12:50:00,30.28,30.39,30.28,30.37,35258.0,25.2365,25.3282,25.2365,25.3115,35258.0
2019-05-10 13:00:00,30.36,30.45,30.36,30.38,56435.0,25.3032,25.3782,25.3032,25.3199,56435.0
2019-05-10 13:10:00,30.39,30.52,30.37,30.49,65162.0,25.3282,25.4365,25.3115,25.4115,65162.0
2019-05-10 13:20:00,30.49,30.58,30.49,30.54,54376.0,25.4115,25.4865,25.4115,25.4532,54376.0
2019-05-10 13:30:00,30.54,30.57,30.51,30.51,128082.0,25.4532,25.4782,25.4282,25.4282,128082.0
2019-05-10 13:40:00,30.51,30.6,30.5,30.57,75516.0,25.4282,25.5032,25.4199,25.4782,75516.0
2019-05-10 13:50:00,30.58,30.64,30.58,30.61,33649.0,25.4865,25.5366,25.4865,25.5115,33649.0
2019-05-10 14:00:00,30.62,30.64,30.57,30.64,214324.0,25.5199,25.5366,25.4782,25.5366,214324.0
2019-05-10 14:10:00,30.63,30.63,30.5,30.52,47951.0,25.5282,25.5282,25.4199,25.4365,47951.0
2019-05-10 14:20:00,30.51,30.57,30.51,30.57,39122.0,25.4282,25.4782,25.4282,25.4782,39122.0
2019-05-10 14:30:00,30.57,30.6,30.56,30.6,46185.0,25.4782,25.5032,25.4699,25.5032,46185.0
2019-05-10 14:40:00,30.6,30.63,30.59,30.63,37158.0,25.5032,25.5282,25.4949,25.5282,37158.0
2019-05-10 14:50:00,30.63,30.7,30.62,30.67,61637.0,25.5282,25.5866,25.5199,25.5616,61637.0
2019-05-10 15:00:00,30.67,30.74,30.67,30.69,95381.0,25.5616,25.6199,25.5616,25.5782,95381.0
2019-05-10 15:10:00,30.69,30.81,30.66,30.8,103321.0,25.5782,25.6782,25.5532,25.6699,103321.0
2019-05-10 15:20:00,30.79,30.93,30.78,30.89,178926.0,25.6616,25.7782,25.6532,25.7449,178926.0
2019-05-10 15:30:00,30.9,30.9,30.73,30.74,123646.0,25.7532,25.7532,25.6116,25.6199,123646.0
2019-05-10 15:40:00,30.73,30.78,30.7,30.71,154245.0,25.6116,25.6532,25.5866,25.5949,154245.0
2019-05-10 15:50:00,30.7,30.83,30.69,30.8,358213.0,25.5866,25.6949,25.5782,25.6699,358213.0
2019-05-13 09:30:00,30.11,30.15,29.99,30.12,114597.0,25.0948,25.1282,24.9948,25.1032,114597.0
2019-05-13 09:40:00,30.11,30.14,30.0,30.06,130479.0,25.0948,25.1198,25.0032,25.0532,130479.0
2019-05-13 09:50:00,30.06,30.07,29.89,29.95,109582.0,25.0532,25.0615,24.9115,24.9615,109582.0
2019-05-13 10:00:00,29.95,29.96,29.7,29.74,126969.0,24.9615,24.9698,24.7531,24.7865,126969.0
2019-05-13 10:10:00,29.75,29.77,29.66,29.69,218093.0,24.7948,24.8115,24.7198,24.7448,218093.0
2019-05-13 10:20:00,29.69,29.76,29.65,29.71,99494.0,24.7448,24.8031,24.7114,24.7615,99494.0
2019-05-13 10:30:00,29.7,29.81,29.68,29.81,95109.0,24.7531,24.8448,24.7365,24.8448,95109.0
2019-05-13 10:40:00,29.81,29.86,29.72,29.82,289212.0,24.8448,24.8865,24.7698,24.8531,289212.0
2019-05-13 10:50:00,29.82,29.98,29.79,29.97,249198.0,24.8531,24.9865,24.8281,24.9781,249198.0
2019-05-13 11:00:00,29.96,29.98,29.83,29.87,64823.0,24.9698,24.9865,24.8615,24.8948,64823.0
2019-05-13 11:10:00,29.87,29.88,29.78,29.81,55795.0,24.8948,24.9031,24.8198,24.8448,55795.0
2019-05-13 11:20:00,29.8,29.91,29.8,29.87,58324.0,24.8365,24.9281,24.8365,24.8948,58324.0
2019-05-13 11:30:00,29.87,29.9,29.76,29.81,73124.0,24.8948,24.9198,24.8031,24.8448,73124.0
2019-05-13 11:40:00,29.8,29.83,29.75,29.78,32433.0,24.8365,24.8615,24.7948,24.8198,32433.0
2019-05-13 11:50:00,29.79,29.83,29.71,29.82,43119.0,24.8281,24.8615,24.7615,24.8531,43119.0
2019-05-13 12:00:00,29.83,29.83,29.67,29.72,51772.0,24.8615,24.8615,24.7281,24.7698,51772.0
2019-05-13 12:10:00,29.72,29.75,29.66,29.71,91520.0,24.7698,24.7948,24.7198,24.7615,91520.0
2019-05-13 12:20:00,29.71,29.75,29.61,29.67,76635.0,24.7615,24.7948,24.6781,24.7281,76635.0
2019-05-13 12:30:00,29.67,29.71,29.63,29.67,44287.0,24.7281,24.7615,24.6948,24.7281,44287.0
2019-05-13 12:40:00,29.66,29.72,29.64,29.68,57789.0,24.7198,24.7698,24.7031,24.7365,57789.0
2019-05-13 12:50:00,29.67,29.67,29.52,29.54,91703.0,24.7281,24.7281,24.6031,24.6198,91703.0
2019-05-13 13:00:00,29.54,29.64,29.52,29.59,60445.0,24.6198,24.7031,24.6031,24.6614,60445.0
2019-05-13 13:10:00,29.59,29.63,29.57,29.57,43229.0,24.6614,24.6948,24.6448,24.6448,43229.0
2019-05-13 13:20:00,29.57,29.59,29.52,29.54,51599.0,24.6448,24.6614,24.6031,24.6198,51599.0
2019-05-13 13:30:00,29.54,29.64,29.53,29.61,102445.0,24.6198,24.7031,24.6114,24.6781,102445.0
2019-05-13 13:40:00,29.62,29.65,29.55,29.57,129311.0,24.6864,24.7114,24.6281,24.6448,129311.0
2019-05-13 13:50:00,29.58,29.62,29.56,29.6,71895.0,24.6531,24.6864,24.6364,24.6698,71895.0
2019-05-13 14:00:00,29.6,29.66,29.58,29.62,78608.0,24.6698,24.7198,24.6531,24.6864,78608.0
2019-05-13 14:10:00,29.63,29.63,29.5,29.53,97287.0,24.6948,24.6948,24.5864,24.6114,97287.0
2019-05-13 14:20:00,29.53,29.71,29.52,29.66,98264.0,24.6114,24.7615,24.6031,24.7198,98264.0
2019-05-13 14:30:00,29.67,29.7,29.6,29.64,75605.0,24.7281,24.7531,24.6698,24.7031,75605.0
2019-05-13 14:40:00,29.64,29.67,29.58,29.65,98677.0,24.7031,24.7281,24.6531,24.7114,98677.0
2019-05-13 14:50:00,29.65,29.77,29.65,29.74,81626.0,24.7114,24.8115,24.7114,24.7865,81626.0
2019-05-13 15:00:00,29.74,29.78,29.68,29.72,95089.0,24.7865,24.8198,24.7365,24.7698,95089.0
2019-05-13 15:10:00,29.72,29.75,29.69,29.7,89852.0,24.7698,24.7948,24.7448,24.7531,89852.0
2019-05-13 15:20:00,29.7,29.71,29.62,29.64,125927.0,24.7531,24.7615,24.6864,24.7031,125927.0
2019-05-13 15:30:00,29.64,29.64,29.51,29.54,136291.0,24.7031,24.7031,24.5948,24.6198,136291.0
2019-05-13 15:40:00,29.54,29.61,29.51,29.61,524094.0,24.6198,24.6781,24.5948,24.6781,524094.0
2019-05-13 15:50:00,29.61,29.64,29.59,29.6,456864.0,24.6781,24.7031,24.6614,24.6698,456864.0
2019-05-14 09:30:00,29.76,29.96,29.72,29.93,107034.0,24.8031,24.9698,24.7698,24.9448,107034.0
2019-05-14 09:40:00,29.93,29.98,29.81,29.81,138711.0,24.9448,24.9865,24.8448,24.8448,138711.0
2019-05-14 09:50:00,29.81,29.91,29.76,29.86,77538.0,24.8448,24.9281,24.8031,24.8865,77538.0
2019-05-14 10:00:00,29.87,30.01,29.86,30.01,66798.0,24.8948,25.0115,24.8865,25.0115,66798.0
2019-05-14 10:10:00,30.01,30.21,29.98,30.12,237868.0,25.0115,25.1782,24.9865,25.1032,237868.0
2019-05-14 10:20:00,30.13,30.18,30.07,30.08,70154.0,25.1115,25.1532,25.0615,25.0698,70154.0
2019-05-14 10:30:00,30.08,30.1,29.97,30.02,78401.0,25.0698,25.0865,24.9781,25.0198,78401.0
2019-05-14 10:40:00,30.01,30.05,30.0,30.01,46013.0,25.0115,25.0448,25.0032,25.0115,46013.0
2019-05-14 10:50:00,30.0,30.06,29.98,30.05,47932.0,25.0032,25.0532,24.9865,25.0448,47932.0
2019-05-14 11:00:00,30.05,30.09,30.02,30.07,50521.0,25.0448,25.0782,25.0198,25.0615,50521.0
2019-05-14 11:10:00,30.07,30.11,30.0,30.04,76584.0,25.0615,25.0948,25.0032,25.0365,76584.0
2019-05-14 11:20:00,30.05,30.13,30.03,30.1,98381.0,25.0448,25.1115,25.0282,25.0865,98381.0
2019-05-14 11:30:00,30.09,30.12,30.08,30.11,39482.0,25.0782,25.1032,25.0698,25.0948,39482.0
2019-05-14 11:40:00,30.1,30.13,30.09,30.12,34519.0,25.0865,25.1115,25.0782,25.1032,34519.0
2019-05-14 11:50:00,30.12,30.19,30.1,30.17,63401.0,25.1032,25.1615,25.0865,25.1448,63401.0
2019-05-14 12:00:00,30.17,30.21,30.17,30.19,65929.0,25.1448,25.1782,25.1448,25.1615,65929.0
2019-05-14 12:10:00,30.18,30.23,30.16,30.17,59549.0,25.1532,25.1948,25.1365,25.1448,59549.0
2019-05-14 12:20:00,30.17,30.22,30.16,30.2,39476.0,25.1448,25.1865,25.1365,25.1698,39476.0
2019-05-14 12:30:00,30.2,30.24,30.19,30.24,79024.0,25.1698,25.2032,25.1615,25.2032,79024.0
2019-05-14 12:40:00,30.24,30.26,30.22,30.26,39787.0,25.2032,25.2198,25.1865,25.2198,39787.0
2019-05-14 12:50:00,30.26,30.26,30.2,30.21,30973.0,25.2198,25.2198,25.1698,25.1782,30973.0
2019-05-14 13:00:00,30.21,30.24,30.2,30.22,29478.0,25.1782,25.2032,25.1698,25.1865,29478.0
2019-05-14 13:10:00,30.21,30.28,30.21,30.21,31199.0,25.1782,25.2365,25.1782,25.1782,31199.0
2019-05-14 13:20:00,30.21,30.26,30.21,30.25,36243.0,25.1782,25.2198,25.1782,25.2115,36243.0
2019-05-14 13:30:00,30.25,30.29,30.24,30.28,41192.0,25.2115,25.2448,25.2032,25.2365,41192.0
2019-05-14 13:40:00,30.29,30.29,30.27,30.29,32193.0,25.2448,25.2448,25.2282,25.2448,32193.0
2019-05-14 13:50:00,30.29,30.31,30.28,30.3,45915.0,25.2448,25.2615,25.2365,25.2532,45915.0
2019-05-14 14:00:00,30.3,30.31,30.21,30.24,65517.0,25.2532,25.2615,25.1782,25.2032,65517.0
2019-05-14 14:10:00,30.24,30.28,30.22,30.25,36904.0,25.2032,25.2365,25.1865,25.2115,36904.0
2019-05-14 14:20:00,30.24,30.29,30.24,30.28,41305.0,25.2032,25.2448,25.2032,25.2365,41305.0
2019-05-14 14:30:00,30.28,30.3,30.26,30.3,35124.0,25.2365,25.2532,25.2198,25.2532,35124.0
2019-05-14 14:40:00,30.3,30.31,30.19,30.2,62780.0,25.2532,25.2615,25.1615,25.1698,62780.0
2019-05-14 14:50:00,30.2,30.23,30.17,30.23,63884.0,25.1698,25.1948,25.1448,25.1948,63884.0
2019-05-14 15:00:00,30.22,30.3,30.21,30.3,52162.0,25.1865,25.2532,25.1782,25.2532,52162.0
2019-05-14 15:10:00,30.3,30.31,30.24,30.27,61667.0,25.2532,25.2615,25.2032,25.2282,61667.0
2019-05-14 15:20:00,30.27,30.29,30.24,30.28,56161.0,25.2282,25.2448,25.2032,25.2365,56161.0
2019-05-14 15:30:00,30.27,30.28,30.12,30.16,102341.0,25.2282,25.2365,25.1032,25.1365,102341.0
2019-05-14 15:40:00,30.16,30.19,30.11,30.15,128976.0,25.1365,25.1615,25.0948,25.1282,128976.0
2019-05-14 15:50:00,30.15,30.15,30.03,30.06,366146.0,25.1282,25.1282,25.0282,25.0532,366146.0
2019-05-15 09:30:00,29.84,29.88,29.74,29.85,70476.0,24.8698,24.9031,24.7865,24.8781,70476.0
2019-05-15 09:40:00,29.86,29.9,29.81,29.82,39387.0,24.8865,24.9198,24.8448,24.8531,39387.0
2019-05-15 09:50:00,29.83,29.92,29.72,29.86,94496.0,24.8615,24.9365,24.7698,24.8865,94496.0
2019-05-15 10:00:00,29.86,29.94,29.85,29.9,75070.0,24.8865,24.9531,24.8781,24.9198,75070.0
2019-05-15 10:10:00,29.91,30.12,29.87,30.08,124026.0,24.9281,25.1032,24.8948,25.0698,124026.0
2019-05-15 10:20:00,30.07,30.19,30.04,30.19,63099.0,25.0615,25.1615,25.0365,25.1615,63099.0
2019-05-15 10:30:00,30.19,30.24,30.06,30.07,56964.0,25.1615,25.2032,25.0532,25.0615,56964.0
2019-05-15 10:40:00,30.07,30.11,30.04,30.09,40539.0,25.0615,25.0948,25.0365,25.0782,40539.0
2019-05-15 10:50:00,30.09,30.11,30.04,30.06,36256.0,25.0782,25.0948,25.0365,25.0532,36256.0
2019-05-15 11:00:00,30.06,30.09,30.01,30.04,55799.0,25.0532,25.0782,25.0115,25.0365,55799.0
2019-05-15 11:10:00,30.05,30.08,30.01,30.07,62727.0,25.0448,25.0698,25.0115,25.0615,62727.0
2019-05-15 11:20:00,30.08,30.11,30.03,30.08,36385.0,25.0698,25.0948,25.0282,25.0698,36385.0
2019-05-15 11:30:00,30.08,30.09,30.03,30.03,31778.0,25.0698,25.0782,25.0282,25.0282,31778.0
2019-05-15 11:40:00,30.04,30.09,30.02,30.02,71619.0,25.0365,25.0782,25.0198,25.0198,71619.0
2019-05-15 11:50:00,30.02,30.07,30.0,30.03,96916.0,25.0198,25.0615,25.0032,25.0282,96916.0
2019-05-15 12:00:00,30.03,30.1,29.99,30.06,156139.0,25.0282,25.0865,24.9948,25.0532,156139.0
2019-05-15 12:10:00,30.06,30.06,29.93,29.96,122953.0,25.0532,25.0532,24.9448,24.9698,122953.0
2019-05-15 12:20:00,29.96,29.98,29.92,29.96,48503.0,24.9698,24.9865,24.9365,24.9698,48503.0
2019-05-15 12:30:00,29.97,29.97,29.89,29.92,67851.0,24.9781,24.9781,24.9115,24.9365,67851.0
2019-05-15 12:40:00,29.92,29.99,29.9,29.99,46837.0,24.9365,24.9948,24.9198,24.9948,46837.0
2019-05-15 12:50:00,29.99,29.99,29.92,29.94,54921.0,24.9948,24.9948,24.9365,24.9531,54921.0
2019-05-15 13:00:00,29.95,30.0,29.94,29.98,63963.0,24.9615,25.0032,24.9531,24.9865,63963.0
2019-05-15 13:10:00,29.98,30.05,29.97,30.01,76857.0,24.9865,25.0448,24.9781,25.0115,76857.0
2019-05-15 13:20:00,30.01,30.01,29.97,30.01,33114.0,25.0115,25.0115,24.9781,25.0115,33114.0
2019-05-15 13:30:00,30.01,30.06,30.0,30.04,89708.0,25.0115,25.0532,25.0032,25.0365,89708.0
2019-05-15 13:40:00,30.03,30.04,30.0,30.04,37922.0,25.0282,25.0365,25.0032,25.0365,37922.0
2019-05-15 13:50:00,30.04,30.04,30.02,30.04,43213.0,25.0365,25.0365,25.0198,25.0365,43213.0
2019-05-15 14:00:00,30.04,30.06,30.01,30.03,46893.0,25.0365,25.0532,25.0115,25.0282,46893.0
2019-05-15 14:10:00,30.03,30.05,30.01,30.01,40131.0,25.0282,25.0448,25.0115,25.0115,40131.0
2019-05-15 14:20:00,30.02,30.05,30.01,30.04,50272.0,25.0198,25.0448,25.0115,25.0365,50272.0
2019-05-15 14:30:00,30.04,30.09,30.02,30.09,71136.0,25.0365,25.0782,25.0198,25.0782,71136.0
2019-05-15 14:40:00,30.09,30.17,30.09,30.15,69329.0,25.0782,25.1448,25.0782,25.1282,69329.0
2019-05-15 14:50:00,30.16,30.17,30.12,30.16,89964.0,25.1365,25.1448,25.1032,25.1365,89964.0
2019-05-15 15:00:00,30.16,30.19,30.15,30.18,99789.0,25.1365,25.1615,25.1282,25.1532,99789.0
2019-05-15 15:10:00,30.19,30.22,30.18,30.22,92574.0,25.1615,25.1865,25.1532,25.1865,92574.0
2019-05-15 15:20:00,30.22,30.26,30.21,30.23,70471.0,25.1865,25.2198,25.1782,25.1948,70471.0
2019-05-15 15:30:00,30.23,30.26,30.19,30.26,163936.0,25.1948,25.2198,25.1615,25.2198,163936.0
2019-05-15 15:40:00,30.26,30.28,30.24,30.27,221630.0,25.2198,25.2365,25.2032,25.2282,221630.0
2019-05-15 15:50:00,30.27,30.32,30.24,30.27,440654.0,25.2282,25.2699,25.2032,25.2282,440654.0
2019-05-16 09:30:00,30.59,30.7,30.42,30.64,608503.0,25.4949,25.5866,25.3532,25.5366,608503.0
2019-05-16 09:40:00,30.65,30.76,30.5,30.58,197760.0,25.5449,25.6366,25.4199,25.4865,197760.0
2019-05-16 09:50:00,30.59,30.63,30.5,30.54,244469.0,25.4949,25.5282,25.4199,25.4532,244469.0
2019-05-16 10:00:00,30.55,30.55,30.42,30.46,176361.0,25.4615,25.4615,25.3532,25.3865,176361.0
2019-05-16 10:10:00,30.47,30.47,30.39,30.45,239349.0,25.3949,25.3949,25.3282,25.3782,239349.0
2019-05-16 10:20:00,30.46,30.52,30.45,30.51,110501.0,25.3865,25.4365,25.3782,25.4282,110501.0
2019-05-16 10:30:00,30.51,30.63,30.5,30.62,132627.0,25.4282,25.5282,25.4199,25.5199,132627.0
2019-05-16 10:40:00,30.62,30.75,30.61,30.71,131204.0,25.5199,25.6282,25.5115,25.5949,131204.0
2019-05-16 10:50:00,30.71,30.8,30.71,30.8,85619.0,25.5949,25.6699,25.5949,25.6699,85619.0
2019-05-16 11:00:00,30.79,30.83,30.73,30.76,129071.0,25.6616,25.6949,25.6116,25.6366,129071.0
2019-05-16 11:10:00,30.76,30.82,30.74,30.8,102077.0,25.6366,25.6866,25.6199,25.6699,102077.0
2019-05-16 11:20:00,30.79,30.84,30.75,30.79,102733.0,25.6616,25.7032,25.6282,25.6616,102733.0
2019-05-16 11:30:00,30.79,30.82,30.73,30.79,74592.0,25.6616,25.6866,25.6116,25.6616,74592.0
2019-05-16 11:40:00,30.78,30.86,30.78,30.82,98293.0,25.6532,25.7199,25.6532,25.6866,98293.0
2019-05-16 11:50:00,30.82,30.89,30.81,30.88,136983.0,25.6866,25.7449,25.6782,25.7366,136983.0
2019-05-16 12:00:00,30.87,30.99,30.87,30.95,140732.0,25.7282,25.8283,25.7282,25.7949,140732.0
2019-05-16 12:10:00,30.95,31.1,30.94,31.06,258520.0,25.7949,25.9199,25.7866,25.8866,258520.0
2019-05-16 12:20:00,31.05,31.07,30.97,30.99,145878.0,25.8783,25.8949,25.8116,25.8283,145878.0
2019-05-16 12:30:00,30.98,31.01,30.93,30.94,71498.0,25.8199,25.8449,25.7782,25.7866,71498.0
2019-05-16 12:40:00,30.93,31.05,30.93,30.96,280251.0,25.7782,25.8783,25.7782,25.8033,280251.0
2019-05-16 12:50:00,30.96,31.04,30.94,31.02,201858.0,25.8033,25.8699,25.7866,25.8533,201858.0
2019-05-16 13:00:00,31.03,31.03,30.83,30.86,168943.0,25.8616,25.8616,25.6949,25.7199,168943.0
2019-05-16 13:10:00,30.85,30.91,30.84,30.91,78822.0,25.7116,25.7616,25.7032,25.7616,78822.0
2019-05-16 13:20:00,30.9,30.91,30.84,30.85,67338.0,25.7532,25.7616,25.7032,25.7116,67338.0
2019-05-16 13:30:00,30.84,30.85,30.73,30.75,71098.0,25.7032,25.7116,25.6116,25.6282,71098.0
2019-05-16 13:40:00,30.74,30.74,30.68,30.7,75844.0,25.6199,25.6199,25.5699,25.5866,75844.0
2019-05-16 13:50:00,30.69,30.84,30.68,30.82,100579.0,25.5782,25.7032,25.5699,25.6866,100579.0
2019-05-16 14:00:00,30.82,30.84,30.79,30.8,80806.0,25.6866,25.7032,25.6616,25.6699,80806.0
2019-05-16 14:10:00,30.8,30.86,30.78,30.85,84948.0,25.6699,25.7199,25.6532,25.7116,84948.0
2019-05-16 14:20:00,30.84,30.86,30.8,30.85,79942.0,25.7032,25.7199,25.6699,25.7116,79942.0
2019-05-16 14:30:00,30.85,30.88,30.83,30.88,90887.0,25.7116,25.7366,25.6949,25.7366,90887.0
2019-05-16 14:40:00,30.88,30.91,30.86,30.89,128050.0,25.7366,25.7616,25.7199,25.7449,128050.0
2019-05-16 14:50:00,30.89,30.89,30.8,30.87,109754.0,25.7449,25.7449,25.6699,25.7282,109754.0
2019-05-16 15:00:00,30.87,30.88,30.76,30.77,123939.0,25.7282,25.7366,25.6366,25.6449,123939.0
2019-05-16 15:10:00,30.77,30.77,30.68,30.69,137294.0,25.6449,25.6449,25.5699,25.5782,137294.0
2019-05-16 15:20:00,30.69,30.74,30.67,30.67,168585.0,25.5782,25.6199,25.5616,25.5616,168585.0
2019-05-16 15:30:00,30.68,30.68,30.57,30.6,300062.0,25.5699,25.5699,25.4782,25.5032,300062.0
2019-05-16 15:40:00,30.6,30.63,30.45,30.47,505188.0,25.5032,25.5282,25.3782,25.3949,505188.0
2019-05-16 15:50:00,30.47,30.52,30.44,30.5,526987.0,25.3949,25.4365,25.3699,25.4199,526987.0
2019-05-17 09:30:00,30.11,30.27,30.06,30.25,239994.0,25.0948,25.2282,25.0532,25.2115,239994.0
2019-05-17 09:40:00,30.25,30.27,30.15,30.19,99643.0,25.2115,25.2282,25.1282,25.1615,99643.0
2019-05-17 09:50:00,30.18,30.24,30.11,30.23,101429.0,25.1532,25.2032,25.0948,25.1948,101429.0
2019-05-17 10:00:00,30.22,30.3,30.19,30.19,64783.0,25.1865,25.2532,25.1615,25.1615,64783.0
2019-05-17 10:10:00,30.19,30.19,30.08,30.16,66079.0,25.1615,25.1615,25.0698,25.1365,66079.0
2019-05-17 10:20:00,30.16,30.3,30.16,30.25,83994.0,25.1365,25.2532,25.1365,25.2115,83994.0
2019-05-17 10:30:00,30.25,30.26,30.21,30.24,63804.0,25.2115,25.2198,25.1782,25.2032,63804.0
2019-05-17 10:40:00,30.24,30.3,30.23,30.25,87101.0,25.2032,25.2532,25.1948,25.2115,87101.0
2019-05-17 10:50:00,30.26,30.35,30.25,30.29,105513.0,25.2198,25.2949,25.2115,25.2448,105513.0
2019-05-17 11:00:00,30.29,30.36,30.29,30.35,104161.0,25.2448,25.3032,25.2448,25.2949,104161.0
2019-05-17 11:10:00,30.35,30.38,30.3,30.32,56173.0,25.2949,25.3199,25.2532,25.2699,56173.0
2019-05-17 11:20:00,30.32,30.36,30.3,30.36,64106.0,25.2699,25.3032,25.2532,25.3032,64106.0
2019-05-17 11:30:00,30.36,30.36,30.31,30.32,71089.0,25.3032,25.3032,25.2615,25.2699,71089.0
2019-05-17 11:40:00,30.31,30.34,30.28,30.3,79398.0,25.2615,25.2865,25.2365,25.2532,79398.0
2019-05-17 11:50:00,30.3,30.35,30.28,30.33,58997.0,25.2532,25.2949,25.2365,25.2782,58997.0
2019-05-17 12:00:00,30.34,30.34,30.22,30.23,61867.0,25.2865,25.2865,25.1865,25.1948,61867.0
2019-05-17 12:10:00,30.23,30.24,30.19,30.23,58078.0,25.1948,25.2032,25.1615,25.1948,58078.0
2019-05-17 12:20:00,30.23,30.25,30.16,30.18,91040.0,25.1948,25.2115,25.1365,25.1532,91040.0
2019-05-17 12:30:00,30.19,30.21,30.14,30.16,58374.0,25.1615,25.1782,25.1198,25.1365,58374.0
2019-05-17 12:40:00,30.15,30.26,30.15,30.23,59570.0,25.1282,25.2198,25.1282,25.1948,59570.0
2019-05-17 12:50:00,30.23,30.26,30.21,30.22,57937.0,25.1948,25.2198,25.1782,25.1865,57937.0
2019-05-17 13:00:00,30.22,30.28,30.21,30.25,96350.0,25.1865,25.2365,25.1782,25.2115,96350.0
2019-05-17 13:10:00,30.25,30.25,30.2,30.21,62428.0,25.2115,25.2115,25.1698,25.1782,62428.0
2019-05-17 13:20:00,30.22,30.22,30.14,30.14,70277.0,25.1865,25.1865,25.1198,25.1198,70277.0
2019-05-17 13:30:00,30.14,30.16,30.11,30.12,56373.0,25.1198,25.1365,25.0948,25.1032,56373.0
2019-05-17 13:40:00,30.13,30.13,30.07,30.12,30190.0,25.1115,25.1115,25.0615,25.1032,30190.0
2019-05-17 13:50:00,30.11,30.17,30.1,30.17,63849.0,25.0948,25.1448,25.0865,25.1448,63849.0
2019-05-17 14:00:00,30.17,30.21,30.16,30.2,62643.0,25.1448,25.1782,25.1365,25.1698,62643.0
2019-05-17 14:10:00,30.2,30.23,30.17,30.2,126784.0,25.1698,25.1948,25.1448,25.1698,126784.0
2019-05-17 14:20:00,30.19,30.22,30.17,30.22,40394.0,25.1615,25.1865,25.1448,25.1865,40394.0
2019-05-17 14:30:00,30.21,30.22,30.19,30.2,48805.0,25.1782,25.1865,25.1615,25.1698,48805.0
2019-05-17 14:40:00,30.2,30.2,30.16,30.18,47282.0,25.1698,25.1698,25.1365,25.1532,47282.0
2019-05-17 14:50:00,30.17,30.22,30.13,30.22,105157.0,25.1448,25.1865,25.1115,25.1865,105157.0
2019-05-17 15:00:00,30.21,30.23,30.01,30.01,117643.0,25.1782,25.1948,25.0115,25.0115,117643.0
2019-05-17 15:10:00,30.0,30.03,29.91,29.91,96438.0,25.0032,25.0282,24.9281,24.9281,96438.0
2019-05-17 15:20:00,29.92,29.93,29.83,29.91,281086.0,24.9365,24.9448,24.8615,24.9281,281086.0
2019-05-17 15:30:00,29.92,29.93,29.84,29.86,171039.0,24.9365,24.9448,24.8698,24.8865,171039.0
2019-05-17 15:40:00,29.85,29.89,29.76,29.86,517214.0,24.8781,24.9115,24.8031,24.8865,517214.0
2019-05-17 15:50:00,29.86,29.95,29.84,29.9,388562.0,24.8865,24.9615,24.8698,24.9198,388562.0
2019-05-20 09:30:00,29.61,29.7,29.47,29.53,175417.0,24.6781,24.7531,24.5614,24.6114,175417.0
2019-05-20 09:40:00,29.54,29.66,29.51,29.59,273492.0,24.6198,24.7198,24.5948,24.6614,273492.0
2019-05-20 09:50:00,29.6,29.66,29.54,29.64,62524.0,24.6698,24.7198,24.6198,24.7031,62524.0
2019-05-20 10:00:00,29.65,29.65,29.51,29.53,66346.0,24.7114,24.7114,24.5948,24.6114,66346.0
2019-05-20 10:10:00,29.52,29.6,29.48,29.55,44221.0,24.6031,24.6698,24.5698,24.6281,44221.0
2019-05-20 10:20:00,29.55,29.69,29.55,29.69,167079.0,24.6281,24.7448,24.6281,24.7448,167079.0
2019-05-20 10:30:00,29.69,29.75,29.65,29.71,126971.0,24.7448,24.7948,24.7114,24.7615,126971.0
2019-05-20 10:40:00,29.71,29.8,29.69,29.71,90525.0,24.7615,24.8365,24.7448,24.7615,90525.0
2019-05-20 10:50:00,29.7,29.78,29.69,29.75,192296.0,24.7531,24.8198,24.7448,24.7948,192296.0
2019-05-20 11:00:00,29.75,29.76,29.57,29.59,148354.0,24.7948,24.8031,24.6448,24.6614,148354.0
2019-05-20 11:10:00,29.58,29.64,29.58,29.62,68647.0,24.6531,24.7031,24.6531,24.6864,68647.0
2019-05-20 11:20:00,29.62,29.71,29.59,29.7,54926.0,24.6864,24.7615,24.6614,24.7531,54926.0
2019-05-20 11:30:00,29.7,29.71,29.62,29.66,66247.0,24.7531,24.7615,24.6864,24.7198,66247.0
2019-05-20 11:40:00,29.66,29.72,29.64,29.71,43450.0,24.7198,24.7698,24.7031,24.7615,43450.0
2019-05-20 11:50:00,29.71,29.71,29.66,29.7,50194.0,24.7615,24.7615,24.7198,24.7531,50194.0
2019-05-20 12:00:00,29.7,29.72,29.62,29.65,157671.0,24.7531,24.7698,24.6864,24.7114,157671.0
2019-05-20 12:10:00,29.66,29.69,29.65,29.66,48452.0,24.7198,24.7448,24.7114,24.7198,48452.0
2019-05-20 12:20:00,29.67,29.73,29.66,29.68,174696.0,24.7281,24.7781,24.7198,24.7365,174696.0
2019-05-20 12:30:00,29.69,29.7,29.66,29.69,185329.0,24.7448,24.7531,24.7198,24.7448,185329.0
2019-05-20 12:40:00,29.69,29.7,29.68,29.68,87807.0,24.7448,24.7531,24.7365,24.7365,87807.0
2019-05-20 12:50:00,29.68,29.7,29.66,29.67,101785.0,24.7365,24.7531,24.7198,24.7281,101785.0
2019-05-20 13:00:00,29.67,29.69,29.63,29.66,43399.0,24.7281,24.7448,24.6948,24.7198,43399.0
2019-05-20 13:10:00,29.67,29.71,29.66,29.68,35455.0,24.7281,24.7615,24.7198,24.7365,35455.0
2019-05-20 13:20:00,29.68,29.7,29.66,29.68,30589.0,24.7365,24.7531,24.7198,24.7365,30589.0
2019-05-20 13:30:00,29.67,29.7,29.66,29.7,44070.0,24.7281,24.7531,24.7198,24.7531,44070.0
2019-05-20 13:40:00,29.7,29.71,29.68,29.7,61849.0,24.7531,24.7615,24.7365,24.7531,61849.0
2019-05-20 13:50:00,29.7,29.7,29.64,29.7,46181.0,24.7531,24.7531,24.7031,24.7531,46181.0
2019-05-20 14:00:00,29.7,29.7,29.65,29.68,40575.0,24.7531,24.7531,24.7114,24.7365,40575.0
2019-05-20 14:10:00,29.68,29.71,29.65,29.67,62261.0,24.7365,24.7615,24.7114,24.7281,62261.0
2019-05-20 14:20:00,29.67,29.71,29.66,29.67,84583.0,24.7281,24.7615,24.7198,24.7281,84583.0
2019-05-20 14:30:00,29.67,29.71,29.64,29.67,110837.0,24.7281,24.7615,24.7031,24.7281,110837.0
2019-05-20 14:40:00,29.67,29.7,29.61,29.62,104691.0,24.7281,24.7531,24.6781,24.6864,104691.0
2019-05-20 14:50:00,29.62,29.66,29.6,29.65,58511.0,24.6864,24.7198,24.6698,24.7114,58511.0
2019-05-20 15:00:00,29.65,29.66,29.61,29.62,52212.0,24.7114,24.7198,24.6781,24.6864,52212.0
2019-05-20 15:10:00,29.62,29.64,29.57,29.63,56213.0,24.6864,24.7031,24.6448,24.6948,56213.0
2019-05-20 15:20:00,29.62,29.64,29.58,29.63,71991.0,24.6864,24.7031,24.6531,24.6948,71991.0
2019-05-20 15:30:00,29.62,29.66,29.59,29.62,140459.0,24.6864,24.7198,24.6614,24.6864,140459.0
2019-05-20 15:40:00,29.63,29.64,29.59,29.59,144757.0,24.6948,24.7031,24.6614,24.6614,144757.0
2019-05-20 15:50:00,29.6,29.65,29.57,29.59,462094.0,24.6698,24.7114,24.6448,24.6614,462094.0
2019-05-21 09:30:00,30.07,30.38,29.98,30.13,408300.0,25.0615,25.3199,24.9865,25.1115,408300.0
2019-05-21 09:40:00,30.16,30.16,29.89,29.9,210876.0,25.1365,25.1365,24.9115,24.9198,210876.0
2019-05-21 09:50:00,29.91,29.97,29.83,29.96,92732.0,24.9281,24.9781,24.8615,24.9698,92732.0
2019-05-21 10:00:00,29.96,30.01,29.94,29.97,60981.0,24.9698,25.0115,24.9531,24.9781,60981.0
2019-05-21 10:10:00,29.97,30.02,29.94,30.0,84647.0,24.9781,25.0198,24.9531,25.0032,84647.0
2019-05-21 10:20:00,30.0,30.02,29.96,29.99,57161.0,25.0032,25.0198,24.9698,24.9948,57161.0
2019-05-21 10:30:00,29.99,30.08,29.94,30.05,89618.0,24.9948,25.0698,24.9531,25.0448,89618.0
2019-05-21 10:40:00,30.06,30.17,30.01,30.1,213919.0,25.0532,25.1448,25.0115,25.0865,213919.0
2019-05-21 10:50:00,30.1,30.1,30.04,30.05,66999.0,25.0865,25.0865,25.0365,25.0448,66999.0
2019-05-21 11:00:00,30.05,30.1,30.03,30.1,80423.0,25.0448,25.0865,25.0282,25.0865,80423.0
2019-05-21 11:10:00,30.09,30.1,30.04,30.04,133282.0,25.0782,25.0865,25.0365,25.0365,133282.0
2019-05-21 11:20:00,30.05,30.06,30.02,30.05,65922.0,25.0448,25.0532,25.0198,25.0448,65922.0
2019-05-21 11:30:00,30.05,30.06,29.99,30.02,65995.0,25.0448,25.0532,24.9948,25.0198,65995.0
2019-05-21 11:40:00,30.02,30.04,29.99,30.03,46116.0,25.0198,25.0365,24.9948,25.0282,46116.0
2019-05-21 11:50:00,30.04,30.04,29.99,30.0,52333.0,25.0365,25.0365,24.9948,25.0032,52333.0
2019-05-21 12:00:00,30.01,30.05,29.99,30.02,65951.0,25.0115,25.0448,24.9948,25.0198,65951.0
2019-05-21 12:10:00,30.02,30.03,29.99,29.99,38459.0,25.0198,25.0282,24.9948,24.9948,38459.0
2019-05-21 12:20:00,29.99,30.03,29.99,30.03,37596.0,24.9948,25.0282,24.9948,25.0282,37596.0
2019-05-21 12:30:00,30.03,30.08,30.0,30.07,128440.0,25.0282,25.0698,25.0032,25.0615,128440.0
2019-05-21 12:40:00,30.07,30.1,30.05,30.1,46351.0,25.0615,25.0865,25.0448,25.0865,46351.0
2019-05-21 12:50:00,30.1,30.12,30.08,30.12,45840.0,25.0865,25.1032,25.0698,25.1032,45840.0
2019-05-21 13:00:00,30.13,30.15,30.12,30.14,56884.0,25.1115,25.1282,25.1032,25.1198,56884.0
2019-05-21 13:10:00,30.15,30.16,30.13,30.14,71183.0,25.1282,25.1365,25.1115,25.1198,71183.0
2019-05-21 13:20:00,30.14,30.21,30.14,30.2,134474.0,25.1198,25.1782,25.1198,25.1698,134474.0
2019-05-21 13:30:00,30.2,30.23,30.18,30.23,34844.0,25.1698,25.1948,25.1532,25.1948,34844.0
2019-05-21 13:40:00,30.23,30.28,30.22,30.23,79117.0,25.1948,25.2365,25.1865,25.1948,79117.0
2019-05-21 13:50:00,30.23,30.24,30.18,30.22,63389.0,25.1948,25.2032,25.1532,25.1865,63389.0
2019-05-21 14:00:00,30.22,30.25,30.21,30.23,66887.0,25.1865,25.2115,25.1782,25.1948,66887.0
2019-05-21 14:10:00,30.23,30.29,30.21,30.29,56888.0,25.1948,25.2448,25.1782,25.2448,56888.0
2019-05-21 14:20:00,30.29,30.3,30.26,30.27,54892.0,25.2448,25.2532,25.2198,25.2282,54892.0
2019-05-21 14:30:00,30.28,30.34,30.27,30.32,127232.0,25.2365,25.2865,25.2282,25.2699,127232.0
2019-05-21 14:40:00,30.31,30.32,30.27,30.29,82332.0,25.2615,25.2699,25.2282,25.2448,82332.0
2019-05-21 14:50:00,30.28,30.29,30.24,30.27,66244.0,25.2365,25.2448,25.2032,25.2282,66244.0
2019-05-21 15:00:00,30.27,30.29,30.25,30.28,118945.0,25.2282,25.2448,25.2115,25.2365,118945.0
2019-05-21 15:10:00,30.28,30.35,30.28,30.33,300199.0,25.2365,25.2949,25.2365,25.2782,300199.0
2019-05-21 15:20:00,30.33,30.42,30.31,30.41,92691.0,25.2782,25.3532,25.2615,25.3449,92691.0
2019-05-21 15:30:00,30.41,30.43,30.36,30.37,114287.0,25.3449,25.3615,25.3032,25.3115,114287.0
2019-05-21 15:40:00,30.37,30.37,30.31,30.36,154256.0,25.3115,25.3115,25.2615,25.3032,154256.0
2019-05-21 15:50:00,30.36,30.37,30.29,30.33,498063.0,25.3032,25.3115,25.2448,25.2782,498063.0
2019-05-22 09:30:00,30.12,30.25,30.09,30.21,87129.0,25.1032,25.2115,25.0782,25.1782,87129.0
2019-05-22 09:40:00,30.24,30.37,30.23,30.37,83053.0,25.2032,25.3115,25.1948,25.3115,83053.0
2019-05-22 09:50:00,30.36,30.41,30.31,30.41,58795.0,25.3032,25.3449,25.2615,25.3449,58795.0
2019-05-22 10:00:00,30.41,30.42,30.26,30.28,79808.0,25.3449,25.3532,25.2198,25.2365,79808.0
2019-05-22 10:10:00,30.28,30.34,30.2,30.28,66105.0,25.2365,25.2865,25.1698,25.2365,66105.0
2019-05-22 10:20:00,30.28,30.34,30.24,30.25,41733.0,25.2365,25.2865,25.2032,25.2115,41733.0
2019-05-22 10:30:00,30.24,30.27,30.19,30.21,47898.0,25.2032,25.2282,25.1615,25.1782,47898.0
2019-05-22 10:40:00,30.21,30.28,30.16,30.27,87323.0,25.1782,25.2365,25.1365,25.2282,87323.0
2019-05-22 10:50:00,30.27,30.31,30.25,30.3,79288.0,25.2282,25.2615,25.2115,25.2532,79288.0
2019-05-22 11:00:00,30.29,30.29,30.21,30.26,73392.0,25.2448,25.2448,25.1782,25.2198,73392.0
2019-05-22 11:10:00,30.25,30.31,30.22,30.3,105219.0,25.2115,25.2615,25.1865,25.2532,105219.0
2019-05-22 11:20:00,30.3,30.35,30.26,30.35,65255.0,25.2532,25.2949,25.2198,25.2949,65255.0
2019-05-22 11:30:00,30.35,30.48,30.35,30.45,249028.0,25.2949,25.4032,25.2949,25.3782,249028.0
2019-05-22 11:40:00,30.45,30.49,30.35,30.36,65652.0,25.3782,25.4115,25.2949,25.3032,65652.0
2019-05-22 11:50:00,30.37,30.41,30.35,30.41,57292.0,25.3115,25.3449,25.2949,25.3449,57292.0
2019-05-22 12:00:00,30.41,30.41,30.34,30.36,48467.0,25.3449,25.3449,25.2865,25.3032,48467.0
2019-05-22 12:10:00,30.35,30.37,30.31,30.37,30498.0,25.2949,25.3115,25.2615,25.3115,30498.0
2019-05-22 12:20:00,30.36,30.39,30.33,30.34,41748.0,25.3032,25.3282,25.2782,25.2865,41748.0
2019-05-22 12:30:00,30.33,30.35,30.28,30.34,43463.0,25.2782,25.2949,25.2365,25.2865,43463.0
2019-05-22 12:40:00,30.33,30.34,30.29,30.32,38641.0,25.2782,25.2865,25.2448,25.2699,38641.0
2019-05-22 12:50:00,30.32,30.35,30.3,30.31,43773.0,25.2699,25.2949,25.2532,25.2615,43773.0
2019-05-22 13:00:00,30.31,30.33,30.28,30.31,41927.0,25.2615,25.2782,25.2365,25.2615,41927.0
2019-05-22 13:10:00,30.3,30.38,30.3,30.38,49880.0,25.2532,25.3199,25.2532,25.3199,49880.0
2019-05-22 13:20:00,30.37,30.38,30.34,30.35,40314.0,25.3115,25.3199,25.2865,25.2949,40314.0
2019-05-22 13:30:00,30.36,30.37,30.34,30.36,33232.0,25.3032,25.3115,25.2865,25.3032,33232.0
2019-05-22 13:40:00,30.36,30.42,30.35,30.39,36755.0,25.3032,25.3532,25.2949,25.3282,36755.0
2019-05-22 13:50:00,30.39,30.44,30.38,30.39,57135.0,25.3282,25.3699,25.3199,25.3282,57135.0
2019-05-22 14:00:00,30.39,30.4,30.31,30.35,49918.0,25.3282,25.3365,25.2615,25.2949,49918.0
2019-05-22 14:10:00,30.34,30.36,30.32,30.34,36614.0,25.2865,25.3032,25.2699,25.2865,36614.0
2019-05-22 14:20:00,30.34,30.35,30.31,30.34,39041.0,25.2865,25.2949,25.2615,25.2865,39041.0
2019-05-22 14:30:00,30.34,30.4,30.33,30.37,76595.0,25.2865,25.3365,25.2782,25.3115,76595.0
2019-05-22 14:40:00,30.37,30.43,30.35,30.35,94992.0,25.3115,25.3615,25.2949,25.2949,94992.0
2019-05-22 14:50:00,30.35,30.38,30.33,30.38,73917.0,25.2949,25.3199,25.2782,25.3199,73917.0
2019-05-22 15:00:00,30.38,30.4,30.34,30.35,75998.0,25.3199,25.3365,25.2865,25.2949,75998.0
2019-05-22 15:10:00,30.35,30.38,30.34,30.37,53834.0,25.2949,25.3199,25.2865,25.3115,53834.0
2019-05-22 15:20:00,30.37,30.4,30.36,30.36,72848.0,25.3115,25.3365,25.3032,25.3032,72848.0
2019-05-22 15:30:00,30.36,30.41,30.35,30.41,118029.0,25.3032,25.3449,25.2949,25.3449,118029.0
2019-05-22 15:40:00,30.4,30.43,30.37,30.38,183495.0,25.3365,25.3615,25.3115,25.3199,183495.0
2019-05-22 15:50:00,30.38,30.4,30.35,30.37,336000.0,25.3199,25.3365,25.2949,25.3115,336000.0
2019-05-23 09:30:00,29.99,29.99,29.72,29.73,109684.0,24.9948,24.9948,24.7698,24.7781,109684.0
2019-05-23 09:40:00,29.73,29.73,29.55,29.58,112975.0,24.7781,24.7781,24.6281,24.6531,112975.0
2019-05-23 09:50:00,29.57,29.57,29.39,29.49,313100.0,24.6448,24.6448,24.4948,24.5781,313100.0
2019-05-23 10:00:00,29.49,29.55,29.41,29.48,290501.0,24.5781,24.6281,24.5114,24.5698,290501.0
2019-05-23 10:10:00,29.48,29.53,29.44,29.46,188535.0,24.5698,24.6114,24.5364,24.5531,188535.0
2019-05-23 10:20:00,29.46,29.6,29.41,29.57,115805.0,24.5531,24.6698,24.5114,24.6448,115805.0
2019-05-23 10:30:00,29.58,29.65,29.55,29.61,92950.0,24.6531,24.7114,24.6281,24.6781,92950.0
2019-05-23 10:40:00,29.61,29.75,29.61,29.68,152295.0,24.6781,24.7948,24.6781,24.7365,152295.0
2019-05-23 10:50:00,29.69,29.72,29.65,29.68,90542.0,24.7448,24.7698,24.7114,24.7365,90542.0
2019-05-23 11:00:00,29.68,29.68,29.57,29.61,63139.0,24.7365,24.7365,24.6448,24.6781,63139.0
2019-05-23 11:10:00,29.6,29.6,29.48,29.5,66033.0,24.6698,24.6698,24.5698,24.5864,66033.0
2019-05-23 11:20:00,29.5,29.62,29.48,29.57,70513.0,24.5864,24.6864,24.5698,24.6448,70513.0
2019-05-23 11:30:00,29.57,29.59,29.51,29.55,58049.0,24.6448,24.6614,24.5948,24.6281,58049.0
2019-05-23 11:40:00,29.55,29.56,29.5,29.55,48075.0,24.6281,24.6364,24.5864,24.6281,48075.0
2019-05-23 11:50:00,29.55,29.56,29.48,29.5,71872.0,24.6281,24.6364,24.5698,24.5864,71872.0
2019-05-23 12:00:00,29.5,29.57,29.5,29.53,46657.0,24.5864,24.6448,24.5864,24.6114,46657.0
2019-05-23 12:10:00,29.53,29.59,29.51,29.55,51141.0,24.6114,24.6614,24.5948,24.6281,51141.0
2019-05-23 12:20:00,29.55,29.6,29.53,29.6,29153.0,24.6281,24.6698,24.6114,24.6698,29153.0
2019-05-23 12:30:00,29.6,29.6,29.54,29.59,52115.0,24.6698,24.6698,24.6198,24.6614,52115.0
2019-05-23 12:40:00,29.6,29.64,29.58,29.63,49532.0,24.6698,24.7031,24.6531,24.6948,49532.0
2019-05-23 12:50:00,29.64,29.64,29.53,29.55,66152.0,24.7031,24.7031,24.6114,24.6281,66152.0
2019-05-23 13:00:00,29.54,29.65,29.54,29.64,54715.0,24.6198,24.7114,24.6198,24.7031,54715.0
2019-05-23 13:10:00,29.63,29.64,29.58,29.61,67046.0,24.6948,24.7031,24.6531,24.6781,67046.0
2019-05-23 13:20:00,29.6,29.68,29.59,29.66,44745.0,24.6698,24.7365,24.6614,24.7198,44745.0
2019-05-23 13:30:00,29.66,29.67,29.62,29.65,36368.0,24.7198,24.7281,24.6864,24.7114,36368.0
2019-05-23 13:40:00,29.66,29.68,29.62,29.62,42792.0,24.7198,24.7365,24.6864,24.6864,42792.0
2019-05-23 13:50:00,29.62,29.63,29.59,29.61,68544.0,24.6864,24.6948,24.6614,24.6781,68544.0
2019-05-23 14:00:00,29.62,29.64,29.52,29.54,65638.0,24.6864,24.7031,24.6031,24.6198,65638.0
2019-05-23 14:10:00,29.54,29.56,29.5,29.55,35722.0,24.6198,24.6364,24.5864,24.6281,35722.0
2019-05-23 14:20:00,29.55,29.59,29.5,29.51,91728.0,24.6281,24.6614,24.5864,24.5948,91728.0
2019-05-23 14:30:00,29.51,29.55,29.47,29.49,99614.0,24.5948,24.6281,24.5614,24.5781,99614.0
2019-05-23 14:40:00,29.49,29.52,29.47,29.49,54407.0,24.5781,24.6031,24.5614,24.5781,54407.0
2019-05-23 14:50:00,29.49,29.52,29.47,29.5,112228.0,24.5781,24.6031,24.5614,24.5864,112228.0
2019-05-23 15:00:00,29.5,29.51,29.46,29.49,102034.0,24.5864,24.5948,24.5531,24.5781,102034.0
2019-05-23 15:10:00,29.49,29.57,29.48,29.55,80026.0,24.5781,24.6448,24.5698,24.6281,80026.0
2019-05-23 15:20:00,29.56,29.72,29.55,29.7,86920.0,24.6364,24.7698,24.6281,24.7531,86920.0
2019-05-23 15:30:00,29.69,29.76,29.69,29.7,292557.0,24.7448,24.8031,24.7448,24.7531,292557.0
2019-05-23 15:40:00,29.69,29.72,29.63,29.65,222343.0,24.7448,24.7698,24.6948,24.7114,222343.0
2019-05-23 15:50:00,29.65,29.67,29.6,29.63,524301.0,24.7114,24.7281,24.6698,24.6948,524301.0
2019-05-24 09:30:00,29.88,29.98,29.83,29.9,107927.0,24.9031,24.9865,24.8615,24.9198,107927.0
2019-05-24 09:40:00,29.9,29.97,29.76,29.78,103094.0,24.9198,24.9781,24.8031,24.8198,103094.0
2019-05-24 09:50:00,29.78,29.91,29.75,29.9,117119.0,24.8198,24.9281,24.7948,24.9198,117119.0
2019-05-24 10:00:00,29.9,29.97,29.85,29.85,103067.0,24.9198,24.9781,24.8781,24.8781,103067.0
2019-05-24 10:10:00,29.85,29.87,29.8,29.82,51676.0,24.8781,24.8948,24.8365,24.8531,51676.0
2019-05-24 10:20:00,29.81,29.88,29.8,29.83,74440.0,24.8448,24.9031,24.8365,24.8615,74440.0
2019-05-24 10:30:00,29.83,29.87,29.81,29.85,51029.0,24.8615,24.8948,24.8448,24.8781,51029.0
2019-05-24 10:40:00,29.84,29.86,29.79,29.8,77234.0,24.8698,24.8865,24.8281,24.8365,77234.0
2019-05-24 10:50:00,29.8,29.81,29.72,29.79,67734.0,24.8365,24.8448,24.7698,24.8281,67734.0
2019-05-24 11:00:00,29.79,29.85,29.79,29.82,49972.0,24.8281,24.8781,24.8281,24.8531,49972.0
2019-05-24 11:10:00,29.82,29.84,29.76,29.81,156100.0,24.8531,24.8698,24.8031,24.8448,156100.0
2019-05-24 11:20:00,29.81,29.83,29.79,29.8,62819.0,24.8448,24.8615,24.8281,24.8365,62819.0
2019-05-24 11:30:00,29.81,29.84,29.8,29.83,30140.0,24.8448,24.8698,24.8365,24.8615,30140.0
2019-05-24 11:40:00,29.83,29.85,29.8,29.85,55285.0,24.8615,24.8781,24.8365,24.8781,55285.0
2019-05-24 11:50:00,29.84,29.85,29.8,29.85,72147.0,24.8698,24.8781,24.8365,24.8781,72147.0
2019-05-24 12:00:00,29.85,29.89,29.82,29.87,80198.0,24.8781,24.9115,24.8531,24.8948,80198.0
2019-05-24 12:10:00,29.86,29.86,29.79,29.82,50364.0,24.8865,24.8865,24.8281,24.8531,50364.0
2019-05-24 12:20:00,29.82,29.86,29.81,29.82,59933.0,24.8531,24.8865,24.8448,24.8531,59933.0
2019-05-24 12:30:00,29.82,29.88,29.81,29.88,114953.0,24.8531,24.9031,24.8448,24.9031,114953.0
2019-05-24 12:40:00,29.88,29.88,29.83,29.85,38037.0,24.9031,24.9031,24.8615,24.8781,38037.0
2019-05-24 12:50:00,29.85,29.89,29.83,29.89,36156.0,24.8781,24.9115,24.8615,24.9115,36156.0
2019-05-24 13:00:00,29.89,29.9,29.85,29.87,33111.0,24.9115,24.9198,24.8781,24.8948,33111.0
2019-05-24 13:10:00,29.87,29.87,29.82,29.87,38266.0,24.8948,24.8948,24.8531,24.8948,38266.0
2019-05-24 13:20:00,29.87,29.89,29.83,29.84,55640.0,24.8948,24.9115,24.8615,24.8698,55640.0
2019-05-24 13:30:00,29.84,29.85,29.8,29.84,28048.0,24.8698,24.8781,24.8365,24.8698,28048.0
2019-05-24 13:40:00,29.84,29.84,29.81,29.83,27721.0,24.8698,24.8698,24.8448,24.8615,27721.0
2019-05-24 13:50:00,29.83,29.89,29.82,29.83,37127.0,24.8615,24.9115,24.8531,24.8615,37127.0
2019-05-24 14:00:00,29.84,29.84,29.75,29.79,48725.0,24.8698,24.8698,24.7948,24.8281,48725.0
2019-05-24 14:10:00,29.79,29.79,29.72,29.72,61714.0,24.8281,24.8281,24.7698,24.7698,61714.0
2019-05-24 14:20:00,29.72,29.77,29.71,29.71,70972.0,24.7698,24.8115,24.7615,24.7615,70972.0
2019-05-24 14:30:00,29.72,29.75,29.68,29.74,69461.0,24.7698,24.7948,24.7365,24.7865,69461.0
2019-05-24 14:40:00,29.74,29.77,29.72,29.73,37035.0,24.7865,24.8115,24.7698,24.7781,37035.0
2019-05-24 14:50:00,29.73,29.74,29.7,29.7,39608.0,24.7781,24.7865,24.7531,24.7531,39608.0
2019-05-24 15:00:00,29.71,29.77,29.7,29.75,57270.0,24.7615,24.8115,24.7531,24.7948,57270.0
2019-05-24 15:10:00,29.76,29.76,29.68,29.69,90431.0,24.8031,24.8031,24.7365,24.7448,90431.0
2019-05-24 15:20:00,29.69,29.72,29.64,29.7,163920.0,24.7448,24.7698,24.7031,24.7531,163920.0
2019-05-24 15:30:00,29.71,29.74,29.69,29.71,88168.0,24.7615,24.7865,24.7448,24.7615,88168.0
2019-05-24 15:40:00,29.71,29.73,29.7,29.71,107647.0,24.7615,24.7781,24.7531,24.7615,107647.0
2019-05-24 15:50:00,29.71,29.73,29.66,29.71,287949.0,24.7615,24.7781,24.7198,24.7615,287949.0
2019-05-28 09:30:00,29.81,29.92,29.79,29.88,61836.0,24.8448,24.9365,24.8281,24.9031,61836.0
2019-05-28 09:40:00,29.88,29.9,29.78,29.79,34551.0,24.9031,24.9198,24.8198,24.8281,34551.0
2019-05-28 09:50:00,29.8,29.93,29.76,29.92,93302.0,24.8365,24.9448,24.8031,24.9365,93302.0
2019-05-28 10:00:00,29.92,29.92,29.69,29.7,64101.0,24.9365,24.9365,24.7448,24.7531,64101.0
2019-05-28 10:10:00,29.71,29.76,29.66,29.69,36581.0,24.7615,24.8031,24.7198,24.7448,36581.0
2019-05-28 10:20:00,29.68,29.74,29.66,29.71,39290.0,24.7365,24.7865,24.7198,24.7615,39290.0
2019-05-28 10:30:00,29.7,29.71,29.66,29.67,36038.0,24.7531,24.7615,24.7198,24.7281,36038.0
2019-05-28 10:40:00,29.67,29.71,29.6,29.65,54229.0,24.7281,24.7615,24.6698,24.7114,54229.0
2019-05-28 10:50:00,29.66,29.67,29.61,29.64,46125.0,24.7198,24.7281,24.6781,24.7031,46125.0
2019-05-28 11:00:00,29.64,29.71,29.63,29.67,33460.0,24.7031,24.7615,24.6948,24.7281,33460.0
2019-05-28 11:10:00,29.68,29.77,29.67,29.74,62098.0,24.7365,24.8115,24.7281,24.7865,62098.0
2019-05-28 11:20:00,29.73,29.74,29.67,29.67,46751.0,24.7781,24.7865,24.7281,24.7281,46751.0
2019-05-28 11:30:00,29.67,29.75,29.65,29.74,32369.0,24.7281,24.7948,24.7114,24.7865,32369.0
2019-05-28 11:40:00,29.75,29.84,29.75,29.83,124224.0,24.7948,24.8698,24.7948,24.8615,124224.0
2019-05-28 11:50:00,29.82,29.87,29.77,29.86,69175.0,24.8531,24.8948,24.8115,24.8865,69175.0
2019-05-28 12:00:00,29.86,29.9,29.84,29.89,37513.0,24.8865,24.9198,24.8698,24.9115,37513.0
2019-05-28 12:10:00,29.89,29.92,29.88,29.89,36726.0,24.9115,24.9365,24.9031,24.9115,36726.0
2019-05-28 12:20:00,29.9,29.93,29.89,29.92,38068.0,24.9198,24.9448,24.9115,24.9365,38068.0
2019-05-28 12:30:00,29.91,29.92,29.83,29.86,53013.0,24.9281,24.9365,24.8615,24.8865,53013.0
2019-05-28 12:40:00,29.85,29.87,29.82,29.85,26980.0,24.8781,24.8948,24.8531,24.8781,26980.0
2019-05-28 12:50:00,29.85,29.88,29.84,29.85,74326.0,24.8781,24.9031,24.8698,24.8781,74326.0
2019-05-28 13:00:00,29.85,29.87,29.79,29.83,37339.0,24.8781,24.8948,24.8281,24.8615,37339.0
2019-05-28 13:10:00,29.83,29.87,29.82,29.84,36176.0,24.8615,24.8948,24.8531,24.8698,36176.0
2019-05-28 13:20:00,29.84,29.87,29.83,29.84,28770.0,24.8698,24.8948,24.8615,24.8698,28770.0
2019-05-28 13:30:00,29.84,29.9,29.83,29.89,25768.0,24.8698,24.9198,24.8615,24.9115,25768.0
2019-05-28 13:40:00,29.9,29.94,29.88,29.89,57559.0,24.9198,24.9531,24.9031,24.9115,57559.0
2019-05-28 13:50:00,29.89,29.9,29.86,29.89,33488.0,24.9115,24.9198,24.8865,24.9115,33488.0
2019-05-28 14:00:00,29.89,29.89,29.86,29.88,29736.0,24.9115,24.9115,24.8865,24.9031,29736.0
2019-05-28 14:10:00,29.88,29.89,29.85,29.88,60702.0,24.9031,24.9115,24.8781,24.9031,60702.0
2019-05-28 14:20:00,29.87,29.88,29.81,29.83,93613.0,24.8948,24.9031,24.8448,24.8615,93613.0
2019-05-28 14:30:00,29.82,29.85,29.81,29.85,56082.0,24.8531,24.8781,24.8448,24.8781,56082.0
2019-05-28 14:40:00,29.84,29.84,29.76,29.83,110700.0,24.8698,24.8698,24.8031,24.8615,110700.0
2019-05-28 14:50:00,29.83,29.86,29.78,29.8,152950.0,24.8615,24.8865,24.8198,24.8365,152950.0
2019-05-28 15:00:00,29.8,29.83,29.78,29.8,75910.0,24.8365,24.8615,24.8198,24.8365,75910.0
2019-05-28 15:10:00,29.79,29.79,29.72,29.73,144838.0,24.8281,24.8281,24.7698,24.7781,144838.0
2019-05-28 15:20:00,29.73,29.76,29.7,29.71,120963.0,24.7781,24.8031,24.7531,24.7615,120963.0
2019-05-28 15:30:00,29.71,29.74,29.64,29.65,137810.0,24.7615,24.7865,24.7031,24.7114,137810.0
2019-05-28 15:40:00,29.65,29.69,29.6,29.66,158588.0,24.7114,24.7448,24.6698,24.7198,158588.0
2019-05-28 15:50:00,29.66,29.72,29.63,29.64,426202.0,24.7198,24.7698,24.6948,24.7031,426202.0
2019-05-29 09:30:00,29.46,29.48,29.29,29.38,95764.0,24.5531,24.5698,24.4114,24.4864,95764.0
2019-05-29 09:40:00,29.38,29.54,29.38,29.48,62626.0,24.4864,24.6198,24.4864,24.5698,62626.0
2019-05-29 09:50:00,29.48,29.55,29.39,29.55,60708.0,24.5698,24.6281,24.4948,24.6281,60708.0
2019-05-29 10:00:00,29.55,29.62,29.53,29.62,84518.0,24.6281,24.6864,24.6114,24.6864,84518.0
2019-05-29 10:10:00,29.62,29.72,29.57,29.72,61500.0,24.6864,24.7698,24.6448,24.7698,61500.0
2019-05-29 10:20:00,29.71,29.73,29.63,29.73,58584.0,24.7615,24.7781,24.6948,24.7781,58584.0
2019-05-29 10:30:00,29.73,29.81,29.72,29.79,65327.0,24.7781,24.8448,24.7698,24.8281,65327.0
2019-05-29 10:40:00,29.78,29.85,29.69,29.73,75507.0,24.8198,24.8781,24.7448,24.7781,75507.0
2019-05-29 10:50:00,29.73,29.73,29.56,29.57,53409.0,24.7781,24.7781,24.6364,24.6448,53409.0
2019-05-29 11:00:00,29.56,29.66,29.54,29.63,57177.0,24.6364,24.7198,24.6198,24.6948,57177.0
2019-05-29 11:10:00,29.61,29.62,29.49,29.5,36914.0,24.6781,24.6864,24.5781,24.5864,36914.0
2019-05-29 11:20:00,29.5,29.5,29.42,29.45,34869.0,24.5864,24.5864,24.5198,24.5448,34869.0
2019-05-29 11:30:00,29.45,29.47,29.4,29.4,41042.0,24.5448,24.5614,24.5031,24.5031,41042.0
2019-05-29 11:40:00,29.4,29.41,29.33,29.37,56766.0,24.5031,24.5114,24.4447,24.4781,56766.0
2019-05-29 11:50:00,29.36,29.37,29.29,29.34,53270.0,24.4698,24.4781,24.4114,24.4531,53270.0
2019-05-29 12:00:00,29.34,29.4,29.32,29.38,48992.0,24.4531,24.5031,24.4364,24.4864,48992.0
2019-05-29 12:10:00,29.37,29.38,29.33,29.36,47114.0,24.4781,24.4864,24.4447,24.4698,47114.0
2019-05-29 12:20:00,29.35,29.41,29.32,29.39,53376.0,24.4614,24.5114,24.4364,24.4948,53376.0
2019-05-29 12:30:00,29.39,29.41,29.33,29.36,69310.0,24.4948,24.5114,24.4447,24.4698,69310.0
2019-05-29 12:40:00,29.36,29.36,29.28,29.32,87532.0,24.4698,24.4698,24.4031,24.4364,87532.0
2019-05-29 12:50:00,29.31,29.32,29.23,29.27,91858.0,24.4281,24.4364,24.3614,24.3947,91858.0
2019-05-29 13:00:00,29.27,29.38,29.25,29.37,109006.0,24.3947,24.4864,24.3781,24.4781,109006.0
2019-05-29 13:10:00,29.37,29.41,29.3,29.31,57865.0,24.4781,24.5114,24.4197,24.4281,57865.0
2019-05-29 13:20:00,29.3,29.32,29.28,29.32,42369.0,24.4197,24.4364,24.4031,24.4364,42369.0
2019-05-29 13:30:00,29.32,29.34,29.28,29.29,48310.0,24.4364,24.4531,24.4031,24.4114,48310.0
2019-05-29 13:40:00,29.29,29.3,29.24,29.26,74691.0,24.4114,24.4197,24.3697,24.3864,74691.0
2019-05-29 13:50:00,29.26,29.26,29.2,29.22,60014.0,24.3864,24.3864,24.3364,24.3531,60014.0
2019-05-29 14:00:00,29.22,29.24,29.16,29.17,77496.0,24.3531,24.3697,24.3031,24.3114,77496.0
2019-05-29 14:10:00,29.16,29.19,29.13,29.17,83408.0,24.3031,24.3281,24.2781,24.3114,83408.0
2019-05-29 14:20:00,29.17,29.21,29.15,29.21,90972.0,24.3114,24.3447,24.2947,24.3447,90972.0
2019-05-29 14:30:00,29.21,29.21,29.13,29.15,77154.0,24.3447,24.3447,24.2781,24.2947,77154.0
2019-05-29 14:40:00,29.15,29.15,29.07,29.09,68346.0,24.2947,24.2947,24.2281,24.2447,68346.0
2019-05-29 14:50:00,29.09,29.11,29.06,29.09,68198.0,24.2447,24.2614,24.2197,24.2447,68198.0
2019-05-29 15:00:00,29.09,29.09,29.02,29.05,88991.0,24.2447,24.2447,24.1864,24.2114,88991.0
2019-05-29 15:10:00,29.05,29.14,29.03,29.11,118407.0,24.2114,24.2864,24.1947,24.2614,118407.0
2019-05-29 15:20:00,29.11,29.16,29.09,29.16,94729.0,24.2614,24.3031,24.2447,24.3031,94729.0
2019-05-29 15:30:00,29.15,29.27,29.12,29.24,112417.0,24.2947,24.3947,24.2697,24.3697,112417.0
2019-05-29 15:40:00,29.25,29.29,29.21,29.21,147122.0,24.3781,24.4114,24.3447,24.3447,147122.0
2019-05-29 15:50:00,29.21,29.25,29.16,29.19,472604.0,24.3447,24.3781,24.3031,24.3281,472604.0
2019-05-30 09:30:00,29.11,29.18,29.08,29.15,75210.0,24.4277,24.4864,24.4025,24.4612,75210.0
2019-05-30 09:40:00,29.14,29.23,29.11,29.19,54552.0,24.4529,24.5284,24.4277,24.4948,54552.0
2019-05-30 09:50:00,29.19,29.35,29.19,29.33,68792.0,24.4948,24.6291,24.4948,24.6123,68792.0
2019-05-30 10:00:00,29.33,29.35,29.24,29.26,59148.0,24.6123,24.6291,24.5368,24.5536,59148.0
2019-05-30 10:10:00,29.26,29.3,29.19,29.26,135822.0,24.5536,24.5871,24.4948,24.5536,135822.0
2019-05-30 10:20:00,29.25,29.26,29.2,29.21,57291.0,24.5452,24.5536,24.5032,24.5116,57291.0
2019-05-30 10:30:00,29.22,29.3,29.21,29.23,78255.0,24.52,24.5871,24.5116,24.5284,78255.0
2019-05-30 10:40:00,29.22,29.26,29.17,29.19,51502.0,24.52,24.5536,24.478,24.4948,51502.0
2019-05-30 10:50:00,29.19,29.2,29.1,29.1,52665.0,24.4948,24.5032,24.4193,24.4193,52665.0
2019-05-30 11:00:00,29.1,29.14,29.05,29.14,61626.0,24.4193,24.4529,24.3773,24.4529,61626.0
2019-05-30 11:10:00,29.14,29.19,29.12,29.13,46858.0,24.4529,24.4948,24.4361,24.4445,46858.0
2019-05-30 11:20:00,29.13,29.14,29.09,29.11,38633.0,24.4445,24.4529,24.4109,24.4277,38633.0
2019-05-30 11:30:00,29.12,29.15,29.04,29.13,61789.0,24.4361,24.4612,24.3689,24.4445,61789.0
2019-05-30 11:40:00,29.13,29.18,29.12,29.17,85795.0,24.4445,24.4864,24.4361,24.478,85795.0
2019-05-30 11:50:00,29.18,29.19,29.13,29.19,55860.0,24.4864,24.4948,24.4445,24.4948,55860.0
2019-05-30 12:00:00,29.19,29.19,29.15,29.17,77223.0,24.4948,24.4948,24.4612,24.478,77223.0
2019-05-30 12:10:00,29.17,29.2,29.15,29.17,63320.0,24.478,24.5032,24.4612,24.478,63320.0
2019-05-30 12:20:00,29.18,29.21,29.12,29.13,72984.0,24.4864,24.5116,24.4361,24.4445,72984.0
2019-05-30 12:30:00,29.13,29.25,29.13,29.23,44510.0,24.4445,24.5452,24.4445,24.5284,44510.0
2019-05-30 12:40:00,29.24,29.26,29.23,29.26,49963.0,24.5368,24.5536,24.5284,24.5536,49963.0
2019-05-30 12:50:00,29.26,29.26,29.2,29.2,38383.0,24.5536,24.5536,24.5032,24.5032,38383.0
2019-05-30 13:00:00,29.2,29.23,29.15,29.18,32410.0,24.5032,24.5284,24.4612,24.4864,32410.0
2019-05-30 13:10:00,29.19,29.2,29.17,29.18,23928.0,24.4948,24.5032,24.478,24.4864,23928.0
2019-05-30 13:20:00,29.18,29.19,29.16,29.18,27530.0,24.4864,24.4948,24.4696,24.4864,27530.0
2019-05-30 13:30:00,29.19,29.19,29.12,29.16,28000.0,24.4948,24.4948,24.4361,24.4696,28000.0
2019-05-30 13:40:00,29.17,29.18,29.14,29.18,25431.0,24.478,24.4864,24.4529,24.4864,25431.0
2019-05-30 13:50:00,29.17,29.2,29.17,29.17,33295.0,24.478,24.5032,24.478,24.478,33295.0
2019-05-30 14:00:00,29.18,29.21,29.15,29.18,68135.0,24.4864,24.5116,24.4612,24.4864,68135.0
2019-05-30 14:10:00,29.19,29.2,29.12,29.18,55070.0,24.4948,24.5032,24.4361,24.4864,55070.0
2019-05-30 14:20:00,29.17,29.18,29.07,29.12,79422.0,24.478,24.4864,24.3941,24.4361,79422.0
2019-05-30 14:30:00,29.11,29.14,29.05,29.05,56251.0,24.4277,24.4529,24.3773,24.3773,56251.0
2019-05-30 14:40:00,29.05,29.09,29.04,29.09,82257.0,24.3773,24.4109,24.3689,24.4109,82257.0
2019-05-30 14:50:00,29.09,29.15,29.07,29.11,99981.0,24.4109,24.4612,24.3941,24.4277,99981.0
2019-05-30 15:00:00,29.11,29.12,29.03,29.06,49283.0,24.4277,24.4361,24.3605,24.3857,49283.0
2019-05-30 15:10:00,29.07,29.11,29.06,29.09,40831.0,24.3941,24.4277,24.3857,24.4109,40831.0
2019-05-30 15:20:00,29.09,29.16,29.08,29.14,54456.0,24.4109,24.4696,24.4025,24.4529,54456.0
2019-05-30 15:30:00,29.14,29.22,29.11,29.18,52510.0,24.4529,24.52,24.4277,24.4864,52510.0
2019-05-30 15:40:00,29.18,29.2,29.15,29.19,89389.0,24.4864,24.5032,24.4612,24.4948,89389.0
2019-05-30 15:50:00,29.19,29.19,29.13,29.17,201193.0,24.4948,24.4948,24.4445,24.478,201193.0
2019-05-31 09:30:00,28.81,28.88,28.67,28.68,180838.0,24.1759,24.2347,24.0585,24.0668,180838.0
2019-05-31 09:40:00,28.68,28.77,28.65,28.67,51948.0,24.0668,24.1424,24.0417,24.0585,51948.0
2019-05-31 09:50:00,28.66,28.73,28.6,28.7,114363.0,24.0501,24.1088,23.9997,24.0836,114363.0
2019-05-31 10:00:00,28.69,28.71,28.63,28.64,64524.0,24.0752,24.092,24.0249,24.0333,64524.0
2019-05-31 10:10:00,28.64,28.69,28.6,28.69,54751.0,24.0333,24.0752,23.9997,24.0752,54751.0
2019-05-31 10:20:00,28.68,28.76,28.66,28.74,58408.0,24.0668,24.134,24.0501,24.1172,58408.0
2019-05-31 10:30:00,28.74,28.82,28.72,28.8,46688.0,24.1172,24.1843,24.1004,24.1675,46688.0
2019-05-31 10:40:00,28.8,28.83,28.74,28.83,159924.0,24.1675,24.1927,24.1172,24.1927,159924.0
2019-05-31 10:50:00,28.84,28.88,28.83,28.86,36905.0,24.2011,24.2347,24.1927,24.2179,36905.0
2019-05-31 11:00:00,28.85,28.86,28.79,28.83,59964.0,24.2095,24.2179,24.1592,24.1927,59964.0
2019-05-31 11:10:00,28.84,28.9,28.82,28.9,29041.0,24.2011,24.2515,24.1843,24.2515,29041.0
2019-05-31 11:20:00,28.9,28.96,28.88,28.93,46614.0,24.2515,24.3018,24.2347,24.2766,46614.0
2019-05-31 11:30:00,28.94,28.94,28.87,28.91,39035.0,24.285,24.285,24.2263,24.2598,39035.0
2019-05-31 11:40:00,28.91,28.93,28.89,28.93,72929.0,24.2598,24.2766,24.2431,24.2766,72929.0
2019-05-31 11:50:00,28.93,28.94,28.9,28.92,31483.0,24.2766,24.285,24.2515,24.2682,31483.0
2019-05-31 12:00:00,28.92,28.93,28.89,28.9,74317.0,24.2682,24.2766,24.2431,24.2515,74317.0
2019-05-31 12:10:00,28.89,28.89,28.83,28.84,53721.0,24.2431,24.2431,24.1927,24.2011,53721.0
2019-05-31 12:20:00,28.85,28.85,28.79,28.82,22224.0,24.2095,24.2095,24.1592,24.1843,22224.0
2019-05-31 12:30:00,28.81,28.84,28.78,28.8,45778.0,24.1759,24.2011,24.1508,24.1675,45778.0
2019-05-31 12:40:00,28.81,28.82,28.78,28.8,39274.0,24.1759,24.1843,24.1508,24.1675,39274.0
2019-05-31 12:50:00,28.8,28.81,28.77,28.79,29064.0,24.1675,24.1759,24.1424,24.1592,29064.0
2019-05-31 13:00:00,28.79,28.8,28.77,28.79,52482.0,24.1592,24.1675,24.1424,24.1592,52482.0
2019-05-31 13:10:00,28.78,28.85,28.78,28.83,18563.0,24.1508,24.2095,24.1508,24.1927,18563.0
2019-05-31 13:20:00,28.84,28.87,28.82,28.87,21046.0,24.2011,24.2263,24.1843,24.2263,21046.0
2019-05-31 13:30:00,28.87,28.87,28.84,28.87,20435.0,24.2263,24.2263,24.2011,24.2263,20435.0
2019-05-31 13:40:00,28.87,28.9,28.86,28.9,33207.0,24.2263,24.2515,24.2179,24.2515,33207.0
2019-05-31 13:50:00,28.9,28.92,28.85,28.91,41796.0,24.2515,24.2682,24.2095,24.2598,41796.0
2019-05-31 14:00:00,28.9,28.92,28.89,28.9,67989.0,24.2515,24.2682,24.2431,24.2515,67989.0
2019-05-31 14:10:00,28.91,28.92,28.87,28.9,143885.0,24.2598,24.2682,24.2263,24.2515,143885.0
2019-05-31 14:20:00,28.9,28.9,28.84,28.85,76075.0,24.2515,24.2515,24.2011,24.2095,76075.0
2019-05-31 14:30:00,28.85,28.85,28.77,28.79,55402.0,24.2095,24.2095,24.1424,24.1592,55402.0
2019-05-31 14:40:00,28.78,28.88,28.78,28.85,109841.0,24.1508,24.2347,24.1508,24.2095,109841.0
2019-05-31 14:50:00,28.86,28.89,28.85,28.86,51234.0,24.2179,24.2431,24.2095,24.2179,51234.0
2019-05-31 15:00:00,28.87,28.87,28.81,28.86,119594.0,24.2263,24.2263,24.1759,24.2179,119594.0
2019-05-31 15:10:00,28.85,28.86,28.82,28.83,97566.0,24.2095,24.2179,24.1843,24.1927,97566.0
2019-05-31 15:20:00,28.83,28.85,28.79,28.85,184316.0,24.1927,24.2095,24.1592,24.2095,184316.0
2019-05-31 15:30:00,28.85,28.88,28.82,28.85,173265.0,24.2095,24.2347,24.1843,24.2095,173265.0
2019-05-31 15:40:00,28.85,28.9,28.84,28.89,176949.0,24.2095,24.2515,24.2011,24.2431,176949.0
2019-05-31 15:50:00,28.89,28.89,28.83,28.85,357072.0,24.2431,24.2431,24.1927,24.2095,357072.0
2019-06-03 09:30:00,28.82,29.0,28.8,28.95,107438.0,24.1843,24.3354,24.1675,24.2934,107438.0
2019-06-03 09:40:00,28.95,28.96,28.79,28.85,46092.0,24.2934,24.3018,24.1592,24.2095,46092.0
2019-06-03 09:50:00,28.85,28.92,28.82,28.91,58205.0,24.2095,24.2682,24.1843,24.2598,58205.0
2019-06-03 10:00:00,28.9,28.99,28.84,28.99,40705.0,24.2515,24.327,24.2011,24.327,40705.0
2019-06-03 10:10:00,28.98,29.08,28.97,29.08,33325.0,24.3186,24.4025,24.3102,24.4025,33325.0
2019-06-03 10:20:00,29.08,29.15,29.07,29.15,34053.0,24.4025,24.4612,24.3941,24.4612,34053.0
2019-06-03 10:30:00,29.15,29.2,29.14,29.18,31911.0,24.4612,24.5032,24.4529,24.4864,31911.0
2019-06-03 10:40:00,29.17,29.24,29.14,29.16,36105.0,24.478,24.5368,24.4529,24.4696,36105.0
2019-06-03 10:50:00,29.15,29.19,29.12,29.17,25151.0,24.4612,24.4948,24.4361,24.478,25151.0
2019-06-03 11:00:00,29.17,29.18,29.1,29.12,31577.0,24.478,24.4864,24.4193,24.4361,31577.0
2019-06-03 11:10:00,29.11,29.12,29.07,29.1,48144.0,24.4277,24.4361,24.3941,24.4193,48144.0
2019-06-03 11:20:00,29.09,29.15,29.08,29.13,66365.0,24.4109,24.4612,24.4025,24.4445,66365.0
2019-06-03 11:30:00,29.13,29.17,29.1,29.13,68265.0,24.4445,24.478,24.4193,24.4445,68265.0
2019-06-03 11:40:00,29.13,29.14,29.05,29.07,32569.0,24.4445,24.4529,24.3773,24.3941,32569.0
2019-06-03 11:50:00,29.07,29.1,29.07,29.08,36399.0,24.3941,24.4193,24.3941,24.4025,36399.0
2019-06-03 12:00:00,29.07,29.09,28.96,28.98,48295.0,24.3941,24.4109,24.3018,24.3186,48295.0
2019-06-03 12:10:00,28.98,28.99,28.93,28.97,36510.0,24.3186,24.327,24.2766,24.3102,36510.0
2019-06-03 12:20:00,28.97,28.97,28.89,28.9,35485.0,24.3102,24.3102,24.2431,24.2515,35485.0
2019-06-03 12:30:00,28.91,29.0,28.87,29.0,50776.0,24.2598,24.3354,24.2263,24.3354,50776.0
2019-06-03 12:40:00,28.98,29.01,28.95,29.01,57229.0,24.3186,24.3438,24.2934,24.3438,57229.0
2019-06-03 12:50:00,29.0,29.01,28.95,28.98,28532.0,24.3354,24.3438,24.2934,24.3186,28532.0
2019-06-03 13:00:00,28.99,29.03,28.93,29.02,42678.0,24.327,24.3605,24.2766,24.3522,42678.0
2019-06-03 13:10:00,29.03,29.05,28.98,29.0,81349.0,24.3605,24.3773,24.3186,24.3354,81349.0
2019-06-03 13:20:00,29.01,29.17,28.97,29.03,89804.0,24.3438,24.478,24.3102,24.3605,89804.0
2019-06-03 13:30:00,29.03,29.04,28.91,28.93,61851.0,24.3605,24.3689,24.2598,24.2766,61851.0
2019-06-03 13:40:00,28.92,29.04,28.91,28.98,36503.0,24.2682,24.3689,24.2598,24.3186,36503.0
2019-06-03 13:50:00,28.98,29.14,28.97,29.08,61268.0,24.3186,24.4529,24.3102,24.4025,61268.0
2019-06-03 14:00:00,29.08,29.14,29.05,29.14,41264.0,24.4025,24.4529,24.3773,24.4529,41264.0
2019-06-03 14:10:00,29.14,29.14,29.01,29.02,43652.0,24.4529,24.4529,24.3438,24.3522,43652.0
2019-06-03 14:20:00,29.03,29.07,28.99,29.01,76740.0,24.3605,24.3941,24.327,24.3438,76740.0
2019-06-03 14:30:00,29.01,29.04,28.91,28.93,48774.0,24.3438,24.3689,24.2598,24.2766,48774.0
2019-06-03 14:40:00,28.94,28.96,28.9,28.91,39380.0,24.285,24.3018,24.2515,24.2598,39380.0
2019-06-03 14:50:00,28.91,28.92,28.85,28.9,45057.0,24.2598,24.2682,24.2095,24.2515,45057.0
2019-06-03 15:00:00,28.9,28.9,28.81,28.84,61248.0,24.2515,24.2515,24.1759,24.2011,61248.0
2019-06-03 15:10:00,28.83,28.9,28.79,28.85,69081.0,24.1927,24.2515,24.1592,24.2095,69081.0
2019-06-03 15:20:00,28.85,28.92,28.77,28.79,127144.0,24.2095,24.2682,24.1424,24.1592,127144.0
2019-06-03 15:30:00,28.79,28.79,28.72,28.74,141557.0,24.1592,24.1592,24.1004,24.1172,141557.0
2019-06-03 15:40:00,28.74,28.81,28.7,28.71,249324.0,24.1172,24.1759,24.0836,24.092,249324.0
2019-06-03 15:50:00,28.71,28.86,28.71,28.83,535416.0,24.092,24.2179,24.092,24.1927,535416.0
2019-06-04 09:30:00,29.3,29.51,29.26,29.39,190349.0,24.5871,24.7633,24.5536,24.6626,190349.0
2019-06-04 09:40:00,29.38,29.48,29.32,29.36,70653.0,24.6542,24.7382,24.6039,24.6375,70653.0
2019-06-04 09:50:00,29.36,29.43,29.29,29.42,82396.0,24.6375,24.6962,24.5787,24.6878,82396.0
2019-06-04 10:00:00,29.4,29.45,29.33,29.38,45437.0,24.671,24.713,24.6123,24.6542,45437.0
2019-06-04 10:10:00,29.38,29.46,29.37,29.43,50779.0,24.6542,24.7214,24.6459,24.6962,50779.0
2019-06-04 10:20:00,29.44,29.49,29.39,29.48,63801.0,24.7046,24.7466,24.6626,24.7382,63801.0
2019-06-04 10:30:00,29.48,29.52,29.44,29.46,69813.0,24.7382,24.7717,24.7046,24.7214,69813.0
2019-06-04 10:40:00,29.45,29.53,29.43,29.5,177972.0,24.713,24.7801,24.6962,24.7549,177972.0
2019-06-04 10:50:00,29.5,29.56,29.49,29.56,66621.0,24.7549,24.8053,24.7466,24.8053,66621.0
2019-06-04 11:00:00,29.55,29.66,29.54,29.61,66793.0,24.7969,24.8892,24.7885,24.8473,66793.0
2019-06-04 11:10:00,29.61,29.62,29.53,29.6,77408.0,24.8473,24.8556,24.7801,24.8389,77408.0
2019-06-04 11:20:00,29.61,29.63,29.58,29.63,51889.0,24.8473,24.864,24.8221,24.864,51889.0
2019-06-04 11:30:00,29.63,29.77,29.6,29.76,143622.0,24.864,24.9815,24.8389,24.9731,143622.0
2019-06-04 11:40:00,29.76,29.81,29.76,29.79,66625.0,24.9731,25.0151,24.9731,24.9983,66625.0
2019-06-04 11:50:00,29.79,29.79,29.69,29.69,65140.0,24.9983,24.9983,24.9144,24.9144,65140.0
2019-06-04 12:00:00,29.69,29.69,29.6,29.63,36855.0,24.9144,24.9144,24.8389,24.864,36855.0
2019-06-04 12:10:00,29.63,29.68,29.62,29.64,43489.0,24.864,24.906,24.8556,24.8724,43489.0
2019-06-04 12:20:00,29.65,29.67,29.59,29.66,107587.0,24.8808,24.8976,24.8305,24.8892,107587.0
2019-06-04 12:30:00,29.65,29.65,29.6,29.62,18580.0,24.8808,24.8808,24.8389,24.8556,18580.0
2019-06-04 12:40:00,29.62,29.69,29.61,29.68,29135.0,24.8556,24.9144,24.8473,24.906,29135.0
2019-06-04 12:50:00,29.69,29.72,29.66,29.67,39987.0,24.9144,24.9396,24.8892,24.8976,39987.0
2019-06-04 13:00:00,29.67,29.7,29.63,29.63,27132.0,24.8976,24.9228,24.864,24.864,27132.0
2019-06-04 13:10:00,29.64,29.65,29.61,29.62,23583.0,24.8724,24.8808,24.8473,24.8556,23583.0
2019-06-04 13:20:00,29.61,29.66,29.6,29.66,27898.0,24.8473,24.8892,24.8389,24.8892,27898.0
2019-06-04 13:30:00,29.66,29.7,29.64,29.65,34046.0,24.8892,24.9228,24.8724,24.8808,34046.0
2019-06-04 13:40:00,29.65,29.71,29.64,29.69,36453.0,24.8808,24.9312,24.8724,24.9144,36453.0
2019-06-04 13:50:00,29.69,29.74,29.67,29.72,34578.0,24.9144,24.9563,24.8976,24.9396,34578.0
2019-06-04 14:00:00,29.72,29.74,29.68,29.69,37897.0,24.9396,24.9563,24.906,24.9144,37897.0
2019-06-04 14:10:00,29.7,29.71,29.64,29.66,24478.0,24.9228,24.9312,24.8724,24.8892,24478.0
2019-06-04 14:20:00,29.67,29.68,29.65,29.67,41190.0,24.8976,24.906,24.8808,24.8976,41190.0
2019-06-04 14:30:00,29.68,29.68,29.64,29.66,33534.0,24.906,24.906,24.8724,24.8892,33534.0
2019-06-04 14:40:00,29.66,29.7,29.66,29.7,26927.0,24.8892,24.9228,24.8892,24.9228,26927.0
2019-06-04 14:50:00,29.69,29.71,29.66,29.68,37486.0,24.9144,24.9312,24.8892,24.906,37486.0
2019-06-04 15:00:00,29.68,29.76,29.67,29.76,32076.0,24.906,24.9731,24.8976,24.9731,32076.0
2019-06-04 15:10:00,29.75,29.81,29.75,29.8,63322.0,24.9647,25.0151,24.9647,25.0067,63322.0
2019-06-04 15:20:00,29.8,29.82,29.78,29.82,56361.0,25.0067,25.0235,24.9899,25.0235,56361.0
2019-06-04 15:30:00,29.82,29.82,29.77,29.79,98497.0,25.0235,25.0235,24.9815,24.9983,98497.0
2019-06-04 15:40:00,29.79,29.83,29.77,29.82,118504.0,24.9983,25.0319,24.9815,25.0235,118504.0
2019-06-04 15:50:00,29.83,29.9,29.82,29.87,390107.0,25.0319,25.0906,25.0235,25.0654,390107.0
2019-06-05 09:30:00,30.12,30.24,30.06,30.21,184670.0,25.2752,25.3759,25.2249,25.3507,184670.0
2019-06-05 09:40:00,30.24,30.24,29.96,29.96,103332.0,25.3759,25.3759,25.141,25.141,103332.0
2019-06-05 09:50:00,29.97,30.05,29.86,30.05,94949.0,25.1493,25.2165,25.057,25.2165,94949.0
2019-06-05 10:00:00,30.05,30.09,29.91,29.97,70216.0,25.2165,25.25,25.099,25.1493,70216.0
2019-06-05 10:10:00,29.97,30.0,29.91,29.97,49000.0,25.1493,25.1745,25.099,25.1493,49000.0
2019-06-05 10:20:00,29.97,30.02,29.93,29.95,60639.0,25.1493,25.1913,25.1158,25.1326,60639.0
2019-06-05 10:30:00,29.95,29.96,29.88,29.95,103216.0,25.1326,25.141,25.0738,25.1326,103216.0
2019-06-05 10:40:00,29.95,29.97,29.89,29.9,98623.0,25.1326,25.1493,25.0822,25.0906,98623.0
2019-06-05 10:50:00,29.91,29.93,29.85,29.89,60940.0,25.099,25.1158,25.0486,25.0822,60940.0
2019-06-05 11:00:00,29.9,30.03,29.89,29.99,66599.0,25.0906,25.1997,25.0822,25.1661,66599.0
2019-06-05 11:10:00,29.99,30.09,29.99,30.07,59577.0,25.1661,25.25,25.1661,25.2333,59577.0
2019-06-05 11:20:00,30.08,30.16,30.07,30.16,81704.0,25.2417,25.3088,25.2333,25.3088,81704.0
2019-06-05 11:30:00,30.16,30.17,30.12,30.16,76548.0,25.3088,25.3172,25.2752,25.3088,76548.0
2019-06-05 11:40:00,30.16,30.16,30.09,30.1,46116.0,25.3088,25.3088,25.25,25.2584,46116.0
2019-06-05 11:50:00,30.1,30.12,30.05,30.11,40831.0,25.2584,25.2752,25.2165,25.2668,40831.0
2019-06-05 12:00:00,30.11,30.13,30.04,30.06,42817.0,25.2668,25.2836,25.2081,25.2249,42817.0
2019-06-05 12:10:00,30.05,30.07,30.0,30.04,35812.0,25.2165,25.2333,25.1745,25.2081,35812.0
2019-06-05 12:20:00,30.04,30.15,30.04,30.14,72743.0,25.2081,25.3004,25.2081,25.292,72743.0
2019-06-05 12:30:00,30.13,30.21,30.1,30.21,86563.0,25.2836,25.3507,25.2584,25.3507,86563.0
2019-06-05 12:40:00,30.2,30.23,30.19,30.21,61000.0,25.3424,25.3675,25.334,25.3507,61000.0
2019-06-05 12:50:00,30.21,30.27,30.21,30.24,68373.0,25.3507,25.4011,25.3507,25.3759,68373.0
2019-06-05 13:00:00,30.25,30.32,30.25,30.3,66809.0,25.3843,25.4431,25.3843,25.4263,66809.0
2019-06-05 13:10:00,30.3,30.33,30.26,30.31,60116.0,25.4263,25.4514,25.3927,25.4347,60116.0
2019-06-05 13:20:00,30.3,30.31,30.21,30.22,142279.0,25.4263,25.4347,25.3507,25.3591,142279.0
2019-06-05 13:30:00,30.22,30.25,30.19,30.25,79720.0,25.3591,25.3843,25.334,25.3843,79720.0
2019-06-05 13:40:00,30.25,30.25,30.22,30.24,87615.0,25.3843,25.3843,25.3591,25.3759,87615.0
2019-06-05 13:50:00,30.25,30.27,30.23,30.25,65871.0,25.3843,25.4011,25.3675,25.3843,65871.0
2019-06-05 14:00:00,30.25,30.25,30.17,30.2,77570.0,25.3843,25.3843,25.3172,25.3424,77570.0
2019-06-05 14:10:00,30.2,30.22,30.16,30.17,72158.0,25.3424,25.3591,25.3088,25.3172,72158.0
2019-06-05 14:20:00,30.17,30.17,30.1,30.1,48924.0,25.3172,25.3172,25.2584,25.2584,48924.0
2019-06-05 14:30:00,30.11,30.15,30.08,30.13,110521.0,25.2668,25.3004,25.2417,25.2836,110521.0
2019-06-05 14:40:00,30.14,30.24,30.13,30.18,90510.0,25.292,25.3759,25.2836,25.3256,90510.0
2019-06-05 14:50:00,30.17,30.2,30.15,30.19,49181.0,25.3172,25.3424,25.3004,25.334,49181.0
2019-06-05 15:00:00,30.18,30.22,30.17,30.19,99471.0,25.3256,25.3591,25.3172,25.334,99471.0
2019-06-05 15:10:00,30.19,30.27,30.18,30.27,120808.0,25.334,25.4011,25.3256,25.4011,120808.0
2019-06-05 15:20:00,30.26,30.28,30.24,30.24,65993.0,25.3927,25.4095,25.3759,25.3759,65993.0
2019-06-05 15:30:00,30.25,30.25,30.19,30.23,141486.0,25.3843,25.3843,25.334,25.3675,141486.0
2019-06-05 15:40:00,30.22,30.3,30.21,30.3,169488.0,25.3591,25.4263,25.3507,25.4263,169488.0
2019-06-05 15:50:00,30.3,30.38,30.29,30.36,409459.0,25.4263,25.4934,25.4179,25.4766,409459.0
2019-06-06 09:30:00,30.36,30.48,30.31,30.41,94163.0,25.4766,25.5773,25.4347,25.5186,94163.0
2019-06-06 09:40:00,30.41,30.43,30.25,30.25,134539.0,25.5186,25.5354,25.3843,25.3843,134539.0
2019-06-06 09:50:00,30.25,30.33,30.21,30.22,59870.0,25.3843,25.4514,25.3507,25.3591,59870.0
2019-06-06 10:00:00,30.23,30.32,30.23,30.28,43657.0,25.3675,25.4431,25.3675,25.4095,43657.0
2019-06-06 10:10:00,30.27,30.35,30.23,30.29,120066.0,25.4011,25.4682,25.3675,25.4179,120066.0
2019-06-06 10:20:00,30.3,30.3,30.15,30.16,46356.0,25.4263,25.4263,25.3004,25.3088,46356.0
2019-06-06 10:30:00,30.17,30.31,30.16,30.26,42590.0,25.3172,25.4347,25.3088,25.3927,42590.0
2019-06-06 10:40:00,30.26,30.31,30.25,30.28,38951.0,25.3927,25.4347,25.3843,25.4095,38951.0
2019-06-06 10:50:00,30.28,30.32,30.25,30.26,23737.0,25.4095,25.4431,25.3843,25.3927,23737.0
2019-06-06 11:00:00,30.27,30.34,30.26,30.33,32245.0,25.4011,25.4598,25.3927,25.4514,32245.0
2019-06-06 11:10:00,30.33,30.4,30.31,30.39,66789.0,25.4514,25.5102,25.4347,25.5018,66789.0
2019-06-06 11:20:00,30.4,30.4,30.32,30.4,87937.0,25.5102,25.5102,25.4431,25.5102,87937.0
2019-06-06 11:30:00,30.39,30.43,30.35,30.37,45120.0,25.5018,25.5354,25.4682,25.485,45120.0
2019-06-06 11:40:00,30.38,30.43,30.3,30.33,58057.0,25.4934,25.5354,25.4263,25.4514,58057.0
2019-06-06 11:50:00,30.33,30.38,30.3,30.31,43852.0,25.4514,25.4934,25.4263,25.4347,43852.0
2019-06-06 12:00:00,30.31,30.36,30.29,30.3,45240.0,25.4347,25.4766,25.4179,25.4263,45240.0
2019-06-06 12:10:00,30.3,30.3,30.25,30.29,31573.0,25.4263,25.4263,25.3843,25.4179,31573.0
2019-06-06 12:20:00,30.29,30.29,30.23,30.26,21512.0,25.4179,25.4179,25.3675,25.3927,21512.0
2019-06-06 12:30:00,30.26,30.28,30.21,30.21,28605.0,25.3927,25.4095,25.3507,25.3507,28605.0
2019-06-06 12:40:00,30.21,30.26,30.21,30.26,32944.0,25.3507,25.3927,25.3507,25.3927,32944.0
2019-06-06 12:50:00,30.25,30.25,30.17,30.23,78072.0,25.3843,25.3843,25.3172,25.3675,78072.0
2019-06-06 13:00:00,30.23,30.26,30.18,30.18,16861.0,25.3675,25.3927,25.3256,25.3256,16861.0
2019-06-06 13:10:00,30.18,30.25,30.16,30.22,26417.0,25.3256,25.3843,25.3088,25.3591,26417.0
2019-06-06 13:20:00,30.22,30.23,30.19,30.23,15714.0,25.3591,25.3675,25.334,25.3675,15714.0
2019-06-06 13:30:00,30.23,30.24,30.2,30.21,27422.0,25.3675,25.3759,25.3424,25.3507,27422.0
2019-06-06 13:40:00,30.21,30.22,30.19,30.22,20113.0,25.3507,25.3591,25.334,25.3591,20113.0
2019-06-06 13:50:00,30.21,30.24,30.18,30.21,57450.0,25.3507,25.3759,25.3256,25.3507,57450.0
2019-06-06 14:00:00,30.21,30.24,30.19,30.19,53130.0,25.3507,25.3759,25.334,25.334,53130.0
2019-06-06 14:10:00,30.19,30.29,30.19,30.29,124675.0,25.334,25.4179,25.334,25.4179,124675.0
2019-06-06 14:20:00,30.29,30.33,30.28,30.33,38903.0,25.4179,25.4514,25.4095,25.4514,38903.0
2019-06-06 14:30:00,30.33,30.44,30.32,30.43,57900.0,25.4514,25.5437,25.4431,25.5354,57900.0
2019-06-06 14:40:00,30.43,30.5,30.41,30.47,64244.0,25.5354,25.5941,25.5186,25.5689,64244.0
2019-06-06 14:50:00,30.47,30.48,30.42,30.43,48196.0,25.5689,25.5773,25.527,25.5354,48196.0
2019-06-06 15:00:00,30.43,30.47,30.42,30.45,42661.0,25.5354,25.5689,25.527,25.5521,42661.0
2019-06-06 15:10:00,30.45,30.56,30.45,30.55,94746.0,25.5521,25.6444,25.5521,25.6361,94746.0
2019-06-06 15:20:00,30.54,30.59,30.51,30.52,99801.0,25.6277,25.6696,25.6025,25.6109,99801.0
2019-06-06 15:30:00,30.52,30.62,30.51,30.56,119364.0,25.6109,25.6948,25.6025,25.6444,119364.0
2019-06-06 15:40:00,30.55,30.56,30.44,30.47,167875.0,25.6361,25.6444,25.5437,25.5689,167875.0
2019-06-06 15:50:00,30.46,30.52,30.42,30.49,424471.0,25.5605,25.6109,25.527,25.5857,424471.0
2019-06-07 09:30:00,30.69,30.81,30.68,30.76,90430.0,25.7535,25.8542,25.7451,25.8123,90430.0
2019-06-07 09:40:00,30.75,30.75,30.6,30.61,37545.0,25.8039,25.8039,25.678,25.6864,37545.0
2019-06-07 09:50:00,30.6,30.76,30.58,30.75,62782.0,25.678,25.8123,25.6612,25.8039,62782.0
2019-06-07 10:00:00,30.75,30.75,30.69,30.7,45654.0,25.8039,25.8039,25.7535,25.7619,45654.0
2019-06-07 10:10:00,30.7,30.73,30.65,30.73,51660.0,25.7619,25.7871,25.72,25.7871,51660.0
2019-06-07 10:20:00,30.72,30.76,30.7,30.76,46551.0,25.7787,25.8123,25.7619,25.8123,46551.0
2019-06-07 10:30:00,30.76,30.85,30.75,30.8,87844.0,25.8123,25.8878,25.8039,25.8458,87844.0
2019-06-07 10:40:00,30.81,30.84,30.78,30.84,70418.0,25.8542,25.8794,25.8291,25.8794,70418.0
2019-06-07 10:50:00,30.84,30.93,30.82,30.93,54114.0,25.8794,25.9549,25.8626,25.9549,54114.0
2019-06-07 11:00:00,30.92,30.93,30.82,30.83,29162.0,25.9465,25.9549,25.8626,25.871,29162.0
2019-06-07 11:10:00,30.83,30.85,30.8,30.82,23313.0,25.871,25.8878,25.8458,25.8626,23313.0
2019-06-07 11:20:00,30.83,30.83,30.74,30.75,47582.0,25.871,25.871,25.7955,25.8039,47582.0
2019-06-07 11:30:00,30.74,30.77,30.72,30.76,69246.0,25.7955,25.8207,25.7787,25.8123,69246.0
2019-06-07 11:40:00,30.76,30.8,30.74,30.8,68542.0,25.8123,25.8458,25.7955,25.8458,68542.0
2019-06-07 11:50:00,30.8,30.81,30.75,30.77,39333.0,25.8458,25.8542,25.8039,25.8207,39333.0
2019-06-07 12:00:00,30.78,30.8,30.73,30.79,45327.0,25.8291,25.8458,25.7871,25.8375,45327.0
2019-06-07 12:10:00,30.79,30.84,30.77,30.79,28120.0,25.8375,25.8794,25.8207,25.8375,28120.0
2019-06-07 12:20:00,30.8,30.85,30.79,30.85,30313.0,25.8458,25.8878,25.8375,25.8878,30313.0
2019-06-07 12:30:00,30.85,30.86,30.78,30.8,40183.0,25.8878,25.8962,25.8291,25.8458,40183.0
2019-06-07 12:40:00,30.8,30.85,30.8,30.8,34996.0,25.8458,25.8878,25.8458,25.8458,34996.0
2019-06-07 12:50:00,30.8,30.88,30.8,30.88,24810.0,25.8458,25.913,25.8458,25.913,24810.0
2019-06-07 13:00:00,30.87,30.89,30.84,30.86,30225.0,25.9046,25.9214,25.8794,25.8962,30225.0
2019-06-07 13:10:00,30.86,30.87,30.8,30.8,67800.0,25.8962,25.9046,25.8458,25.8458,67800.0
2019-06-07 13:20:00,30.81,30.83,30.76,30.8,58968.0,25.8542,25.871,25.8123,25.8458,58968.0
2019-06-07 13:30:00,30.8,30.86,30.8,30.81,37793.0,25.8458,25.8962,25.8458,25.8542,37793.0
2019-06-07 13:40:00,30.82,30.82,30.78,30.79,12099.0,25.8626,25.8626,25.8291,25.8375,12099.0
2019-06-07 13:50:00,30.79,30.82,30.77,30.8,23022.0,25.8375,25.8626,25.8207,25.8458,23022.0
2019-06-07 14:00:00,30.8,30.82,30.76,30.78,20174.0,25.8458,25.8626,25.8123,25.8291,20174.0
2019-06-07 14:10:00,30.78,30.81,30.77,30.78,19133.0,25.8291,25.8542,25.8207,25.8291,19133.0
2019-06-07 14:20:00,30.78,30.82,30.77,30.8,25746.0,25.8291,25.8626,25.8207,25.8458,25746.0
2019-06-07 14:30:00,30.8,30.82,30.78,30.78,30951.0,25.8458,25.8626,25.8291,25.8291,30951.0
2019-06-07 14:40:00,30.78,30.79,30.69,30.69,40224.0,25.8291,25.8375,25.7535,25.7535,40224.0
2019-06-07 14:50:00,30.69,30.74,30.69,30.72,30061.0,25.7535,25.7955,25.7535,25.7787,30061.0
2019-06-07 15:00:00,30.72,30.76,30.7,30.71,36643.0,25.7787,25.8123,25.7619,25.7703,36643.0
2019-06-07 15:10:00,30.71,30.73,30.7,30.71,41926.0,25.7703,25.7871,25.7619,25.7703,41926.0
2019-06-07 15:20:00,30.71,30.75,30.7,30.73,42828.0,25.7703,25.8039,25.7619,25.7871,42828.0
2019-06-07 15:30:00,30.73,30.74,30.67,30.67,77874.0,25.7871,25.7955,25.7368,25.7368,77874.0
2019-06-07 15:40:00,30.68,30.68,30.61,30.65,194873.0,25.7451,25.7451,25.6864,25.72,194873.0
2019-06-07 15:50:00,30.64,30.65,30.56,30.58,387441.0,25.7116,25.72,25.6444,25.6612,387441.0
2019-06-10 09:30:00,30.8,30.99,30.72,30.91,150163.0,25.8458,26.0053,25.7787,25.9381,150163.0
2019-06-10 09:40:00,30.9,31.04,30.89,31.03,116420.0,25.9298,26.0472,25.9214,26.0388,116420.0
2019-06-10 09:50:00,31.03,31.33,31.0,31.33,179299.0,26.0388,26.2906,26.0137,26.2906,179299.0
2019-06-10 10:00:00,31.32,31.33,31.12,31.13,74455.0,26.2822,26.2906,26.1144,26.1228,74455.0
2019-06-10 10:10:00,31.13,31.17,31.1,31.14,79038.0,26.1228,26.1563,26.0976,26.1312,79038.0
2019-06-10 10:20:00,31.13,31.19,31.12,31.18,109925.0,26.1228,26.1731,26.1144,26.1647,109925.0
2019-06-10 10:30:00,31.18,31.18,31.09,31.1,54220.0,26.1647,26.1647,26.0892,26.0976,54220.0
2019-06-10 10:40:00,31.1,31.17,31.08,31.08,57439.0,26.0976,26.1563,26.0808,26.0808,57439.0
2019-06-10 10:50:00,31.08,31.09,31.03,31.05,26089.0,26.0808,26.0892,26.0388,26.0556,26089.0
2019-06-10 11:00:00,31.05,31.1,31.04,31.1,19557.0,26.0556,26.0976,26.0472,26.0976,19557.0
2019-06-10 11:10:00,31.1,31.11,31.03,31.06,30714.0,26.0976,26.106,26.0388,26.064,30714.0
2019-06-10 11:20:00,31.05,31.07,31.02,31.05,27392.0,26.0556,26.0724,26.0305,26.0556,27392.0
2019-06-10 11:30:00,31.06,31.09,31.0,31.04,23687.0,26.064,26.0892,26.0137,26.0472,23687.0
2019-06-10 11:40:00,31.05,31.09,31.04,31.08,31735.0,26.0556,26.0892,26.0472,26.0808,31735.0
2019-06-10 11:50:00,31.08,31.11,31.07,31.11,38572.0,26.0808,26.106,26.0724,26.106,38572.0
2019-06-10 12:00:00,31.1,31.11,31.04,31.04,34232.0,26.0976,26.106,26.0472,26.0472,34232.0
2019-06-10 12:10:00,31.05,31.06,31.02,31.03,42931.0,26.0556,26.064,26.0305,26.0388,42931.0
2019-06-10 12:20:00,31.04,31.06,31.01,31.05,43646.0,26.0472,26.064,26.0221,26.0556,43646.0
2019-06-10 12:30:00,31.05,31.05,30.96,31.03,50382.0,26.0556,26.0556,25.9801,26.0388,50382.0
2019-06-10 12:40:00,31.03,31.03,30.99,31.01,23036.0,26.0388,26.0388,26.0053,26.0221,23036.0
2019-06-10 12:50:00,31.02,31.03,30.99,31.0,21836.0,26.0305,26.0388,26.0053,26.0137,21836.0
2019-06-10 13:00:00,31.0,31.05,31.0,31.03,53946.0,26.0137,26.0556,26.0137,26.0388,53946.0
2019-06-10 13:10:00,31.03,31.04,31.02,31.04,23933.0,26.0388,26.0472,26.0305,26.0472,23933.0
2019-06-10 13:20:00,31.04,31.04,30.99,31.0,24148.0,26.0472,26.0472,26.0053,26.0137,24148.0
2019-06-10 13:30:00,31.0,31.04,31.0,31.04,36738.0,26.0137,26.0472,26.0137,26.0472,36738.0
2019-06-10 13:40:00,31.04,31.04,30.99,31.01,65535.0,26.0472,26.0472,26.0053,26.0221,65535.0
2019-06-10 13:50:00,31.01,31.02,30.99,31.01,57808.0,26.0221,26.0305,26.0053,26.0221,57808.0
2019-06-10 14:00:00,31.02,31.02,30.96,31.02,76871.0,26.0305,26.0305,25.9801,26.0305,76871.0
2019-06-10 14:10:00,31.01,31.02,30.86,30.9,226936.0,26.0221,26.0305,25.8962,25.9298,226936.0
2019-06-10 14:20:00,30.91,30.96,30.86,30.95,64136.0,25.9381,25.9801,25.8962,25.9717,64136.0
2019-06-10 14:30:00,30.94,30.98,30.9,30.95,118231.0,25.9633,25.9969,25.9298,25.9717,118231.0
2019-06-10 14:40:00,30.94,30.95,30.89,30.93,102852.0,25.9633,25.9717,25.9214,25.9549,102852.0
2019-06-10 14:50:00,30.93,31.01,30.92,31.01,78522.0,25.9549,26.0221,25.9465,26.0221,78522.0
2019-06-10 15:00:00,31.01,31.01,30.98,31.01,80164.0,26.0221,26.0221,25.9969,26.0221,80164.0
2019-06-10 15:10:00,31.01,31.02,30.98,31.0,84263.0,26.0221,26.0305,25.9969,26.0137,84263.0
2019-06-10 15:20:00,31.01,31.01,30.96,30.96,68864.0,26.0221,26.0221,25.9801,25.9801,68864.0
2019-06-10 15:30:00,30.96,31.02,30.95,30.96,148220.0,25.9801,26.0305,25.9717,25.9801,148220.0
2019-06-10 15:40:00,30.95,30.99,30.93,30.96,251096.0,25.9717,26.0053,25.9549,25.9801,251096.0
2019-06-10 15:50:00,30.96,30.99,30.94,30.95,370433.0,25.9801,26.0053,25.9633,25.9717,370433.0
2019-06-11 09:30:00,31.32,31.43,31.27,31.31,97396.0,26.2822,26.3745,26.2402,26.2738,97396.0
2019-06-11 09:40:00,31.31,31.4,31.24,31.31,39566.0,26.2738,26.3493,26.2151,26.2738,39566.0
2019-06-11 09:50:00,31.31,31.36,31.18,31.22,41874.0,26.2738,26.3158,26.1647,26.1983,41874.0
2019-06-11 10:00:00,31.22,31.3,31.19,31.19,64075.0,26.1983,26.2654,26.1731,26.1731,64075.0
2019-06-11 10:10:00,31.19,31.28,31.17,31.26,64124.0,26.1731,26.2486,26.1563,26.2319,64124.0
2019-06-11 10:20:00,31.27,31.3,31.25,31.28,41217.0,26.2402,26.2654,26.2235,26.2486,41217.0
2019-06-11 10:30:00,31.29,31.29,31.17,31.24,65676.0,26.257,26.257,26.1563,26.2151,65676.0
2019-06-11 10:40:00,31.23,31.27,31.22,31.25,141731.0,26.2067,26.2402,26.1983,26.2235,141731.0
2019-06-11 10:50:00,31.26,31.29,31.22,31.25,61327.0,26.2319,26.257,26.1983,26.2235,61327.0
2019-06-11 11:00:00,31.26,31.31,31.23,31.31,32177.0,26.2319,26.2738,26.2067,26.2738,32177.0
2019-06-11 11:10:00,31.3,31.31,31.28,31.28,44787.0,26.2654,26.2738,26.2486,26.2486,44787.0
2019-06-11 11:20:00,31.28,31.3,31.23,31.25,40098.0,26.2486,26.2654,26.2067,26.2235,40098.0
2019-06-11 11:30:00,31.24,31.26,31.18,31.19,32396.0,26.2151,26.2319,26.1647,26.1731,32396.0
2019-06-11 11:40:00,31.2,31.22,31.18,31.19,35502.0,26.1815,26.1983,26.1647,26.1731,35502.0
2019-06-11 11:50:00,31.2,31.23,31.18,31.18,33101.0,26.1815,26.2067,26.1647,26.1647,33101.0
2019-06-11 12:00:00,31.17,31.17,31.09,31.1,43288.0,26.1563,26.1563,26.0892,26.0976,43288.0
2019-06-11 12:10:00,31.11,31.14,31.09,31.12,29490.0,26.106,26.1312,26.0892,26.1144,29490.0
2019-06-11 12:20:00,31.11,31.13,31.06,31.08,40390.0,26.106,26.1228,26.064,26.0808,40390.0
2019-06-11 12:30:00,31.08,31.13,31.04,31.05,50763.0,26.0808,26.1228,26.0472,26.0556,50763.0
2019-06-11 12:40:00,31.05,31.1,31.02,31.06,53846.0,26.0556,26.0976,26.0305,26.064,53846.0
2019-06-11 12:50:00,31.06,31.08,31.03,31.08,75237.0,26.064,26.0808,26.0388,26.0808,75237.0
2019-06-11 13:00:00,31.07,31.12,31.06,31.08,31701.0,26.0724,26.1144,26.064,26.0808,31701.0
2019-06-11 13:10:00,31.08,31.13,31.05,31.11,19045.0,26.0808,26.1228,26.0556,26.106,19045.0
2019-06-11 13:20:00,31.11,31.11,31.05,31.07,44121.0,26.106,26.106,26.0556,26.0724,44121.0
2019-06-11 13:30:00,31.08,31.12,31.05,31.1,43780.0,26.0808,26.1144,26.0556,26.0976,43780.0
2019-06-11 13:40:00,31.1,31.11,31.07,31.08,38790.0,26.0976,26.106,26.0724,26.0808,38790.0
2019-06-11 13:50:00,31.08,31.13,31.07,31.13,59911.0,26.0808,26.1228,26.0724,26.1228,59911.0
2019-06-11 14:00:00,31.13,31.18,31.12,31.14,47073.0,26.1228,26.1647,26.1144,26.1312,47073.0
2019-06-11 14:10:00,31.14,31.18,31.12,31.16,48861.0,26.1312,26.1647,26.1144,26.1479,48861.0
2019-06-11 14:20:00,31.16,31.18,31.13,31.14,42326.0,26.1479,26.1647,26.1228,26.1312,42326.0
2019-06-11 14:30:00,31.14,31.15,31.06,31.07,55499.0,26.1312,26.1395,26.064,26.0724,55499.0
2019-06-11 14:40:00,31.07,31.07,31.01,31.03,50343.0,26.0724,26.0724,26.0221,26.0388,50343.0
2019-06-11 14:50:00,31.04,31.05,31.02,31.04,53895.0,26.0472,26.0556,26.0305,26.0472,53895.0
2019-06-11 15:00:00,31.04,31.06,30.98,31.06,150831.0,26.0472,26.064,25.9969,26.064,150831.0
2019-06-11 15:10:00,31.05,31.05,30.99,31.02,133452.0,26.0556,26.0556,26.0053,26.0305,133452.0
2019-06-11 15:20:00,31.02,31.03,30.97,30.98,142078.0,26.0305,26.0388,25.9885,25.9969,142078.0
2019-06-11 15:30:00,30.97,31.04,30.95,30.96,121261.0,25.9885,26.0472,25.9717,25.9801,121261.0
2019-06-11 15:40:00,30.96,30.98,30.91,30.96,235991.0,25.9801,25.9969,25.9381,25.9801,235991.0
2019-06-11 15:50:00,30.96,30.99,30.93,30.97,524167.0,25.9801,26.0053,25.9549,25.9885,524167.0
2019-06-12 09:30:00,30.93,31.12,30.93,31.02,87057.0,25.9549,26.1144,25.9549,26.0305,87057.0
2019-06-12 09:40:00,31.03,31.09,31.01,31.03,60906.0,26.0388,26.0892,26.0221,26.0388,60906.0
2019-06-12 09:50:00,31.04,31.15,31.04,31.14,85299.0,26.0472,26.1395,26.0472,26.1312,85299.0
2019-06-12 10:00:00,31.14,31.15,31.08,31.09,72022.0,26.1312,26.1395,26.0808,26.0892,72022.0
2019-06-12 10:10:00,31.09,31.11,31.02,31.06,48929.0,26.0892,26.106,26.0305,26.064,48929.0
2019-06-12 10:20:00,31.07,31.09,30.98,31.0,58553.0,26.0724,26.0892,25.9969,26.0137,58553.0
2019-06-12 10:30:00,31.0,31.03,30.96,31.03,84052.0,26.0137,26.0388,25.9801,26.0388,84052.0
2019-06-12 10:40:00,31.03,31.08,31.03,31.05,54535.0,26.0388,26.0808,26.0388,26.0556,54535.0
2019-06-12 10:50:00,31.05,31.07,30.95,30.98,168079.0,26.0556,26.0724,25.9717,25.9969,168079.0
2019-06-12 11:00:00,30.97,31.03,30.97,31.02,55618.0,25.9885,26.0388,25.9885,26.0305,55618.0
2019-06-12 11:10:00,31.02,31.03,30.98,31.03,32672.0,26.0305,26.0388,25.9969,26.0388,32672.0
2019-06-12 11:20:00,31.04,31.07,31.02,31.05,51157.0,26.0472,26.0724,26.0305,26.0556,51157.0
2019-06-12 11:30:00,31.05,31.09,31.02,31.04,38555.0,26.0556,26.0892,26.0305,26.0472,38555.0
2019-06-12 11:40:00,31.03,31.06,31.03,31.04,80004.0,26.0388,26.064,26.0388,26.0472,80004.0
2019-06-12 11:50:00,31.04,31.09,31.03,31.04,85040.0,26.0472,26.0892,26.0388,26.0472,85040.0
2019-06-12 12:00:00,31.04,31.14,31.04,31.13,54392.0,26.0472,26.1312,26.0472,26.1228,54392.0
2019-06-12 12:10:00,31.12,31.15,31.08,31.14,44995.0,26.1144,26.1395,26.0808,26.1312,44995.0
2019-06-12 12:20:00,31.14,31.2,31.13,31.18,70549.0,26.1312,26.1815,26.1228,26.1647,70549.0
2019-06-12 12:30:00,31.18,31.18,31.09,31.11,119027.0,26.1647,26.1647,26.0892,26.106,119027.0
2019-06-12 12:40:00,31.11,31.11,31.06,31.1,34930.0,26.106,26.106,26.064,26.0976,34930.0
2019-06-12 12:50:00,31.09,31.11,31.08,31.09,29058.0,26.0892,26.106,26.0808,26.0892,29058.0
2019-06-12 13:00:00,31.08,31.09,31.05,31.06,66845.0,26.0808,26.0892,26.0556,26.064,66845.0
2019-06-12 13:10:00,31.05,31.1,31.04,31.08,72482.0,26.0556,26.0976,26.0472,26.0808,72482.0
2019-06-12 13:20:00,31.08,31.12,31.08,31.12,36575.0,26.0808,26.1144,26.0808,26.1144,36575.0
2019-06-12 13:30:00,31.12,31.15,31.11,31.15,53948.0,26.1144,26.1395,26.106,26.1395,53948.0
2019-06-12 13:40:00,31.15,31.15,31.12,31.15,48745.0,26.1395,26.1395,26.1144,26.1395,48745.0
2019-06-12 13:50:00,31.14,31.24,31.14,31.21,150763.0,26.1312,26.2151,26.1312,26.1899,150763.0
2019-06-12 14:00:00,31.2,31.27,31.18,31.2,62556.0,26.1815,26.2402,26.1647,26.1815,62556.0
2019-06-12 14:10:00,31.19,31.2,31.14,31.2,45980.0,26.1731,26.1815,26.1312,26.1815,45980.0
2019-06-12 14:20:00,31.2,31.23,31.17,31.23,41927.0,26.1815,26.2067,26.1563,26.2067,41927.0
2019-06-12 14:30:00,31.23,31.25,31.22,31.24,72014.0,26.2067,26.2235,26.1983,26.2151,72014.0
2019-06-12 14:40:00,31.23,31.27,31.23,31.26,30839.0,26.2067,26.2402,26.2067,26.2319,30839.0
2019-06-12 14:50:00,31.26,31.26,31.19,31.2,42654.0,26.2319,26.2319,26.1731,26.1815,42654.0
2019-06-12 15:00:00,31.2,31.23,31.18,31.23,43868.0,26.1815,26.2067,26.1647,26.2067,43868.0
2019-06-12 15:10:00,31.22,31.25,31.22,31.25,43420.0,26.1983,26.2235,26.1983,26.2235,43420.0
2019-06-12 15:20:00,31.25,31.25,31.21,31.23,68092.0,26.2235,26.2235,26.1899,26.2067,68092.0
2019-06-12 15:30:00,31.23,31.25,31.21,31.21,78805.0,26.2067,26.2235,26.1899,26.1899,78805.0
2019-06-12 15:40:00,31.21,31.23,31.15,31.19,101982.0,26.1899,26.2067,26.1395,26.1731,101982.0
2019-06-12 15:50:00,31.19,31.22,31.18,31.21,251929.0,26.1731,26.1983,26.1647,26.1899,251929.0
2019-06-13 09:30:00,31.27,31.49,31.27,31.39,97041.0,26.2402,26.4249,26.2402,26.3409,97041.0
2019-06-13 09:40:00,31.4,31.48,31.39,31.41,72098.0,26.3493,26.4165,26.3409,26.3577,72098.0
2019-06-13 09:50:00,31.42,31.42,31.37,31.41,86596.0,26.3661,26.3661,26.3242,26.3577,86596.0
2019-06-13 10:00:00,31.41,31.44,31.21,31.26,144545.0,26.3577,26.3829,26.1899,26.2319,144545.0
2019-06-13 10:10:00,31.26,31.27,31.21,31.25,54877.0,26.2319,26.2402,26.1899,26.2235,54877.0
2019-06-13 10:20:00,31.25,31.31,31.2,31.31,56879.0,26.2235,26.2738,26.1815,26.2738,56879.0
2019-06-13 10:30:00,31.3,31.32,31.25,31.29,50842.0,26.2654,26.2822,26.2235,26.257,50842.0
2019-06-13 10:40:00,31.29,31.29,31.19,31.21,49436.0,26.257,26.257,26.1731,26.1899,49436.0
2019-06-13 10:50:00,31.21,31.24,31.19,31.23,54112.0,26.1899,26.2151,26.1731,26.2067,54112.0
2019-06-13 11:00:00,31.24,31.28,31.19,31.23,82319.0,26.2151,26.2486,26.1731,26.2067,82319.0
2019-06-13 11:10:00,31.23,31.26,31.21,31.24,39566.0,26.2067,26.2319,26.1899,26.2151,39566.0
2019-06-13 11:20:00,31.24,31.27,31.22,31.26,47548.0,26.2151,26.2402,26.1983,26.2319,47548.0
2019-06-13 11:30:00,31.25,31.26,31.18,31.22,80141.0,26.2235,26.2319,26.1647,26.1983,80141.0
2019-06-13 11:40:00,31.23,31.25,31.18,31.21,49155.0,26.2067,26.2235,26.1647,26.1899,49155.0
2019-06-13 11:50:00,31.21,31.21,31.17,31.2,39348.0,26.1899,26.1899,26.1563,26.1815,39348.0
2019-06-13 12:00:00,31.2,31.24,31.18,31.24,34546.0,26.1815,26.2151,26.1647,26.2151,34546.0
2019-06-13 12:10:00,31.23,31.25,31.21,31.25,35941.0,26.2067,26.2235,26.1899,26.2235,35941.0
2019-06-13 12:20:00,31.25,31.25,31.19,31.19,46017.0,26.2235,26.2235,26.1731,26.1731,46017.0
2019-06-13 12:30:00,31.19,31.2,31.16,31.18,31046.0,26.1731,26.1815,26.1479,26.1647,31046.0
2019-06-13 12:40:00,31.18,31.25,31.17,31.24,33380.0,26.1647,26.2235,26.1563,26.2151,33380.0
2019-06-13 12:50:00,31.24,31.27,31.23,31.27,34445.0,26.2151,26.2402,26.2067,26.2402,34445.0
2019-06-13 13:00:00,31.28,31.29,31.24,31.25,22350.0,26.2486,26.257,26.2151,26.2235,22350.0
2019-06-13 13:10:00,31.25,31.27,31.23,31.23,23434.0,26.2235,26.2402,26.2067,26.2067,23434.0
2019-06-13 13:20:00,31.23,31.25,31.22,31.22,23887.0,26.2067,26.2235,26.1983,26.1983,23887.0
2019-06-13 13:30:00,31.23,31.23,31.2,31.21,24564.0,26.2067,26.2067,26.1815,26.1899,24564.0
2019-06-13 13:40:00,31.2,31.24,31.2,31.23,23553.0,26.1815,26.2151,26.1815,26.2067,23553.0
2019-06-13 13:50:00,31.23,31.26,31.22,31.24,36561.0,26.2067,26.2319,26.1983,26.2151,36561.0
2019-06-13 14:00:00,31.24,31.25,31.18,31.19,27500.0,26.2151,26.2235,26.1647,26.1731,27500.0
2019-06-13 14:10:00,31.19,31.2,31.16,31.18,39721.0,26.1731,26.1815,26.1479,26.1647,39721.0
2019-06-13 14:20:00,31.19,31.22,31.18,31.21,23543.0,26.1731,26.1983,26.1647,26.1899,23543.0
2019-06-13 14:30:00,31.21,31.22,31.1,31.11,248357.0,26.1899,26.1983,26.0976,26.106,248357.0
2019-06-13 14:40:00,31.1,31.15,31.1,31.13,36230.0,26.0976,26.1395,26.0976,26.1228,36230.0
2019-06-13 14:50:00,31.13,31.2,31.13,31.2,56436.0,26.1228,26.1815,26.1228,26.1815,56436.0
2019-06-13 15:00:00,31.19,31.2,31.16,31.18,69127.0,26.1731,26.1815,26.1479,26.1647,69127.0
2019-06-13 15:10:00,31.19,31.2,31.15,31.17,104376.0,26.1731,26.1815,26.1395,26.1563,104376.0
2019-06-13 15:20:00,31.17,31.21,31.16,31.19,85798.0,26.1563,26.1899,26.1479,26.1731,85798.0
2019-06-13 15:30:00,31.19,31.24,31.19,31.21,80962.0,26.1731,26.2151,26.1731,26.1899,80962.0
2019-06-13 15:40:00,31.22,31.23,31.2,31.21,110701.0,26.1983,26.2067,26.1815,26.1899,110701.0
2019-06-13 15:50:00,31.21,31.3,31.2,31.29,528928.0,26.1899,26.2654,26.1815,26.257,528928.0
2019-06-14 09:30:00,31.26,31.5,31.05,31.13,319774.0,26.2319,26.4332,26.0556,26.1228,319774.0
2019-06-14 09:40:00,31.12,31.38,31.12,31.31,155424.0,26.1144,26.3326,26.1144,26.2738,155424.0
2019-06-14 09:50:00,31.31,31.39,31.16,31.18,314278.0,26.2738,26.3409,26.1479,26.1647,314278.0
2019-06-14 10:00:00,31.17,31.2,31.01,31.09,157971.0,26.1563,26.1815,26.0221,26.0892,157971.0
2019-06-14 10:10:00,31.1,31.1,30.87,30.87,168456.0,26.0976,26.0976,25.9046,25.9046,168456.0
2019-06-14 10:20:00,30.87,30.96,30.81,30.93,83449.0,25.9046,25.9801,25.8542,25.9549,83449.0
2019-06-14 10:30:00,30.94,30.96,30.79,30.82,297195.0,25.9633,25.9801,25.8375,25.8626,297195.0
2019-06-14 10:40:00,30.81,30.83,30.75,30.8,107735.0,25.8542,25.871,25.8039,25.8458,107735.0
2019-06-14 10:50:00,30.81,30.82,30.65,30.68,206141.0,25.8542,25.8626,25.72,25.7451,206141.0
2019-06-14 11:00:00,30.69,30.7,30.52,30.53,121540.0,25.7535,25.7619,25.6109,25.6193,121540.0
2019-06-14 11:10:00,30.53,30.59,30.42,30.42,162881.0,25.6193,25.6696,25.527,25.527,162881.0
2019-06-14 11:20:00,30.42,30.55,30.41,30.54,127315.0,25.527,25.6361,25.5186,25.6277,127315.0
2019-06-14 11:30:00,30.54,30.6,30.54,30.6,48371.0,25.6277,25.678,25.6277,25.678,48371.0
2019-06-14 11:40:00,30.61,30.61,30.51,30.52,45119.0,25.6864,25.6864,25.6025,25.6109,45119.0
2019-06-14 11:50:00,30.52,30.56,30.49,30.49,61055.0,25.6109,25.6444,25.5857,25.5857,61055.0
2019-06-14 12:00:00,30.49,30.49,30.3,30.34,155576.0,25.5857,25.5857,25.4263,25.4598,155576.0
2019-06-14 12:10:00,30.34,30.39,30.32,30.34,38772.0,25.4598,25.5018,25.4431,25.4598,38772.0
2019-06-14 12:20:00,30.34,30.43,30.33,30.38,66133.0,25.4598,25.5354,25.4514,25.4934,66133.0
2019-06-14 12:30:00,30.38,30.49,30.37,30.48,73155.0,25.4934,25.5857,25.485,25.5773,73155.0
2019-06-14 12:40:00,30.49,30.5,30.43,30.44,40270.0,25.5857,25.5941,25.5354,25.5437,40270.0
2019-06-14 12:50:00,30.45,30.48,30.44,30.47,43681.0,25.5521,25.5773,25.5437,25.5689,43681.0
2019-06-14 13:00:00,30.47,30.52,30.47,30.52,32426.0,25.5689,25.6109,25.5689,25.6109,32426.0
2019-06-14 13:10:00,30.51,30.52,30.48,30.49,49427.0,25.6025,25.6109,25.5773,25.5857,49427.0
2019-06-14 13:20:00,30.49,30.53,30.49,30.51,50718.0,25.5857,25.6193,25.5857,25.6025,50718.0
2019-06-14 13:30:00,30.51,30.53,30.49,30.51,67670.0,25.6025,25.6193,25.5857,25.6025,67670.0
2019-06-14 13:40:00,30.5,30.5,30.44,30.48,45135.0,25.5941,25.5941,25.5437,25.5773,45135.0
2019-06-14 13:50:00,30.48,30.5,30.47,30.48,37636.0,25.5773,25.5941,25.5689,25.5773,37636.0
2019-06-14 14:00:00,30.48,30.55,30.47,30.55,38104.0,25.5773,25.6361,25.5689,25.6361,38104.0
2019-06-14 14:10:00,30.55,30.63,30.54,30.62,59503.0,25.6361,25.7032,25.6277,25.6948,59503.0
2019-06-14 14:20:00,30.62,30.65,30.6,30.65,92618.0,25.6948,25.72,25.678,25.72,92618.0
2019-06-14 14:30:00,30.65,30.72,30.64,30.72,72355.0,25.72,25.7787,25.7116,25.7787,72355.0
2019-06-14 14:40:00,30.71,30.74,30.7,30.73,67965.0,25.7703,25.7955,25.7619,25.7871,67965.0
2019-06-14 14:50:00,30.73,30.83,30.72,30.83,171060.0,25.7871,25.871,25.7787,25.871,171060.0
2019-06-14 15:00:00,30.83,30.86,30.81,30.84,77977.0,25.871,25.8962,25.8542,25.8794,77977.0
2019-06-14 15:10:00,30.84,30.96,30.83,30.95,250803.0,25.8794,25.9801,25.871,25.9717,250803.0
2019-06-14 15:20:00,30.95,30.98,30.92,30.98,118023.0,25.9717,25.9969,25.9465,25.9969,118023.0
2019-06-14 15:30:00,30.98,30.98,30.89,30.94,151996.0,25.9969,25.9969,25.9214,25.9633,151996.0
2019-06-14 15:40:00,30.94,30.95,30.9,30.94,101675.0,25.9633,25.9717,25.9298,25.9633,101675.0
2019-06-14 15:50:00,30.94,30.98,30.89,30.92,421206.0,25.9633,25.9969,25.9214,25.9465,421206.0
2019-06-17 09:30:00,31.2,31.21,30.94,31.04,207291.0,26.1815,26.1899,25.9633,26.0472,207291.0
2019-06-17 09:40:00,31.05,31.3,31.04,31.29,206527.0,26.0556,26.2654,26.0472,26.257,206527.0
2019-06-17 09:50:00,31.29,31.35,31.24,31.31,88884.0,26.257,26.3074,26.2151,26.2738,88884.0
2019-06-17 10:00:00,31.33,31.34,31.26,31.31,81021.0,26.2906,26.299,26.2319,26.2738,81021.0
2019-06-17 10:10:00,31.31,31.41,31.3,31.37,59182.0,26.2738,26.3577,26.2654,26.3242,59182.0
2019-06-17 10:20:00,31.36,31.44,31.36,31.42,64207.0,26.3158,26.3829,26.3158,26.3661,64207.0
2019-06-17 10:30:00,31.42,31.44,31.33,31.34,79028.0,26.3661,26.3829,26.2906,26.299,79028.0
2019-06-17 10:40:00,31.34,31.41,31.34,31.4,139410.0,26.299,26.3577,26.299,26.3493,139410.0
2019-06-17 10:50:00,31.4,31.43,31.36,31.36,83899.0,26.3493,26.3745,26.3158,26.3158,83899.0
2019-06-17 11:00:00,31.37,31.42,31.33,31.36,36484.0,26.3242,26.3661,26.2906,26.3158,36484.0
2019-06-17 11:10:00,31.35,31.44,31.35,31.42,49118.0,26.3074,26.3829,26.3074,26.3661,49118.0
2019-06-17 11:20:00,31.42,31.45,31.4,31.45,67350.0,26.3661,26.3913,26.3493,26.3913,67350.0
2019-06-17 11:30:00,31.45,31.48,31.4,31.41,108201.0,26.3913,26.4165,26.3493,26.3577,108201.0
2019-06-17 11:40:00,31.41,31.43,31.4,31.42,36941.0,26.3577,26.3745,26.3493,26.3661,36941.0
2019-06-17 11:50:00,31.41,31.45,31.4,31.44,53379.0,26.3577,26.3913,26.3493,26.3829,53379.0
2019-06-17 12:00:00,31.43,31.44,31.38,31.39,116749.0,26.3745,26.3829,26.3326,26.3409,116749.0
2019-06-17 12:10:00,31.39,31.44,31.39,31.4,85940.0,26.3409,26.3829,26.3409,26.3493,85940.0
2019-06-17 12:20:00,31.4,31.4,31.37,31.37,41844.0,26.3493,26.3493,26.3242,26.3242,41844.0
2019-06-17 12:30:00,31.38,31.45,31.37,31.45,36653.0,26.3326,26.3913,26.3242,26.3913,36653.0
2019-06-17 12:40:00,31.45,31.47,31.44,31.47,22303.0,26.3913,26.4081,26.3829,26.4081,22303.0
2019-06-17 12:50:00,31.46,31.47,31.36,31.36,49943.0,26.3997,26.4081,26.3158,26.3158,49943.0
2019-06-17 13:00:00,31.37,31.44,31.35,31.38,95646.0,26.3242,26.3829,26.3074,26.3326,95646.0
2019-06-17 13:10:00,31.37,31.43,31.35,31.42,45505.0,26.3242,26.3745,26.3074,26.3661,45505.0
2019-06-17 13:20:00,31.42,31.42,31.34,31.36,52674.0,26.3661,26.3661,26.299,26.3158,52674.0
2019-06-17 13:30:00,31.36,31.38,31.33,31.34,61215.0,26.3158,26.3326,26.2906,26.299,61215.0
2019-06-17 13:40:00,31.34,31.36,31.31,31.34,52099.0,26.299,26.3158,26.2738,26.299,52099.0
2019-06-17 13:50:00,31.33,31.38,31.32,31.38,51952.0,26.2906,26.3326,26.2822,26.3326,51952.0
2019-06-17 14:00:00,31.38,31.45,31.36,31.38,131540.0,26.3326,26.3913,26.3158,26.3326,131540.0
2019-06-17 14:10:00,31.38,31.43,31.37,31.41,87536.0,26.3326,26.3745,26.3242,26.3577,87536.0
2019-06-17 14:20:00,31.41,31.42,31.34,31.34,56173.0,26.3577,26.3661,26.299,26.299,56173.0
2019-06-17 14:30:00,31.35,31.39,31.35,31.39,38325.0,26.3074,26.3409,26.3074,26.3409,38325.0
2019-06-17 14:40:00,31.39,31.4,31.36,31.37,57558.0,26.3409,26.3493,26.3158,26.3242,57558.0
2019-06-17 14:50:00,31.37,31.38,31.33,31.37,144877.0,26.3242,26.3326,26.2906,26.3242,144877.0
2019-06-17 15:00:00,31.37,31.39,31.35,31.39,67470.0,26.3242,26.3409,26.3074,26.3409,67470.0
2019-06-17 15:10:00,31.39,31.43,31.38,31.42,83454.0,26.3409,26.3745,26.3326,26.3661,83454.0
2019-06-17 15:20:00,31.42,31.43,31.4,31.42,47098.0,26.3661,26.3745,26.3493,26.3661,47098.0
2019-06-17 15:30:00,31.42,31.45,31.31,31.34,155004.0,26.3661,26.3913,26.2738,26.299,155004.0
2019-06-17 15:40:00,31.33,31.39,31.33,31.37,128475.0,26.2906,26.3409,26.2906,26.3242,128475.0
2019-06-17 15:50:00,31.37,31.38,31.32,31.37,538518.0,26.3242,26.3326,26.2822,26.3242,538518.0
2019-06-18 09:30:00,31.64,31.85,31.51,31.82,383157.0,26.5507,26.727,26.4416,26.7018,383157.0
2019-06-18 09:40:00,31.84,32.24,31.82,32.22,366826.0,26.7186,27.0542,26.7018,27.0374,366826.0
2019-06-18 09:50:00,32.23,32.46,32.22,32.44,422867.0,27.0458,27.2388,27.0374,27.2221,422867.0
2019-06-18 10:00:00,32.44,32.49,32.38,32.44,208963.0,27.2221,27.264,27.1717,27.2221,208963.0
2019-06-18 10:10:00,32.43,32.53,32.4,32.51,332683.0,27.2137,27.2976,27.1885,27.2808,332683.0
2019-06-18 10:20:00,32.51,32.58,32.42,32.58,145452.0,27.2808,27.3395,27.2053,27.3395,145452.0
2019-06-18 10:30:00,32.59,32.7,32.57,32.68,195966.0,27.3479,27.4402,27.3311,27.4234,195966.0
2019-06-18 10:40:00,32.68,32.79,32.68,32.77,253492.0,27.4234,27.5158,27.4234,27.499,253492.0
2019-06-18 10:50:00,32.78,32.83,32.7,32.72,343789.0,27.5074,27.5493,27.4402,27.457,343789.0
2019-06-18 11:00:00,32.72,32.75,32.62,32.64,153376.0,27.457,27.4822,27.3731,27.3899,153376.0
2019-06-18 11:10:00,32.64,32.65,32.58,32.59,112879.0,27.3899,27.3983,27.3395,27.3479,112879.0
2019-06-18 11:20:00,32.59,32.64,32.49,32.6,143858.0,27.3479,27.3899,27.264,27.3563,143858.0
2019-06-18 11:30:00,32.6,32.63,32.58,32.61,82426.0,27.3563,27.3815,27.3395,27.3647,82426.0
2019-06-18 11:40:00,32.61,32.65,32.58,32.58,89526.0,27.3647,27.3983,27.3395,27.3395,89526.0
2019-06-18 11:50:00,32.58,32.63,32.58,32.61,93363.0,27.3395,27.3815,27.3395,27.3647,93363.0
2019-06-18 12:00:00,32.61,32.72,32.53,32.72,183512.0,27.3647,27.457,27.2976,27.457,183512.0
2019-06-18 12:10:00,32.72,32.75,32.55,32.58,234822.0,27.457,27.4822,27.3144,27.3395,234822.0
2019-06-18 12:20:00,32.59,32.62,32.53,32.53,252875.0,27.3479,27.3731,27.2976,27.2976,252875.0
2019-06-18 12:30:00,32.54,32.61,32.53,32.6,309829.0,27.306,27.3647,27.2976,27.3563,309829.0
2019-06-18 12:40:00,32.61,32.61,32.49,32.51,167832.0,27.3647,27.3647,27.264,27.2808,167832.0
2019-06-18 12:50:00,32.51,32.52,32.43,32.48,72187.0,27.2808,27.2892,27.2137,27.2556,72187.0
2019-06-18 13:00:00,32.49,32.5,32.39,32.43,40869.0,27.264,27.2724,27.1801,27.2137,40869.0
2019-06-18 13:10:00,32.43,32.47,32.43,32.45,49350.0,27.2137,27.2472,27.2137,27.2304,49350.0
2019-06-18 13:20:00,32.45,32.46,32.45,32.45,83308.0,27.2304,27.2388,27.2304,27.2304,83308.0
2019-06-18 13:30:00,32.45,32.49,32.45,32.46,59831.0,27.2304,27.264,27.2304,27.2388,59831.0
2019-06-18 13:40:00,32.45,32.47,32.45,32.46,297519.0,27.2304,27.2472,27.2304,27.2388,297519.0
2019-06-18 13:50:00,32.45,32.47,32.4,32.45,149951.0,27.2304,27.2472,27.1885,27.2304,149951.0
2019-06-18 14:00:00,32.45,32.48,32.37,32.45,194945.0,27.2304,27.2556,27.1633,27.2304,194945.0
2019-06-18 14:10:00,32.46,32.54,32.45,32.53,95680.0,27.2388,27.306,27.2304,27.2976,95680.0
2019-06-18 14:20:00,32.53,32.57,32.52,32.52,63232.0,27.2976,27.3311,27.2892,27.2892,63232.0
2019-06-18 14:30:00,32.52,32.53,32.46,32.51,166540.0,27.2892,27.2976,27.2388,27.2808,166540.0
2019-06-18 14:40:00,32.5,32.56,32.49,32.51,67451.0,27.2724,27.3227,27.264,27.2808,67451.0
2019-06-18 14:50:00,32.51,32.51,32.45,32.46,50906.0,27.2808,27.2808,27.2304,27.2388,50906.0
2019-06-18 15:00:00,32.46,32.54,32.45,32.53,94286.0,27.2388,27.306,27.2304,27.2976,94286.0
2019-06-18 15:10:00,32.53,32.61,32.5,32.59,139818.0,27.2976,27.3647,27.2724,27.3479,139818.0
2019-06-18 15:20:00,32.59,32.6,32.53,32.53,89109.0,27.3479,27.3563,27.2976,27.2976,89109.0
2019-06-18 15:30:00,32.53,32.54,32.46,32.47,135787.0,27.2976,27.306,27.2388,27.2472,135787.0
2019-06-18 15:40:00,32.46,32.49,32.44,32.48,162518.0,27.2388,27.264,27.2221,27.2556,162518.0
2019-06-18 15:50:00,32.48,32.52,32.44,32.52,496536.0,27.2556,27.2892,27.2221,27.2892,496536.0
2019-06-19 09:30:00,32.63,32.68,32.45,32.52,101675.0,27.3815,27.4234,27.2304,27.2892,101675.0
2019-06-19 09:40:00,32.51,32.55,32.45,32.54,65652.0,27.2808,27.3144,27.2304,27.306,65652.0
2019-06-19 09:50:00,32.52,32.58,32.48,32.56,201374.0,27.2892,27.3395,27.2556,27.3227,201374.0
2019-06-19 10:00:00,32.56,32.59,32.51,32.57,87655.0,27.3227,27.3479,27.2808,27.3311,87655.0
2019-06-19 10:10:00,32.56,32.61,32.53,32.58,65225.0,27.3227,27.3647,27.2976,27.3395,65225.0
2019-06-19 10:20:00,32.57,32.66,32.56,32.62,75845.0,27.3311,27.4067,27.3227,27.3731,75845.0
2019-06-19 10:30:00,32.62,32.73,32.59,32.6,76886.0,27.3731,27.4654,27.3479,27.3563,76886.0
2019-06-19 10:40:00,32.6,32.65,32.55,32.59,65708.0,27.3563,27.3983,27.3144,27.3479,65708.0
2019-06-19 10:50:00,32.59,32.66,32.55,32.57,71178.0,27.3479,27.4067,27.3144,27.3311,71178.0
2019-06-19 11:00:00,32.56,32.61,32.54,32.57,151491.0,27.3227,27.3647,27.306,27.3311,151491.0
2019-06-19 11:10:00,32.58,32.59,32.56,32.58,51920.0,27.3395,27.3479,27.3227,27.3395,51920.0
2019-06-19 11:20:00,32.58,32.61,32.55,32.58,129062.0,27.3395,27.3647,27.3144,27.3395,129062.0
2019-06-19 11:30:00,32.57,32.61,32.56,32.59,45898.0,27.3311,27.3647,27.3227,27.3479,45898.0
2019-06-19 11:40:00,32.58,32.61,32.57,32.59,22594.0,27.3395,27.3647,27.3311,27.3479,22594.0
2019-06-19 11:50:00,32.59,32.64,32.57,32.64,50839.0,27.3479,27.3899,27.3311,27.3899,50839.0
2019-06-19 12:00:00,32.64,32.65,32.59,32.6,48419.0,27.3899,27.3983,27.3479,27.3563,48419.0
2019-06-19 12:10:00,32.6,32.63,32.59,32.62,24235.0,27.3563,27.3815,27.3479,27.3731,24235.0
2019-06-19 12:20:00,32.61,32.61,32.58,32.61,36698.0,27.3647,27.3647,27.3395,27.3647,36698.0
2019-06-19 12:30:00,32.61,32.61,32.58,32.6,30058.0,27.3647,27.3647,27.3395,27.3563,30058.0
2019-06-19 12:40:00,32.61,32.67,32.6,32.63,51048.0,27.3647,27.4151,27.3563,27.3815,51048.0
2019-06-19 12:50:00,32.62,32.65,32.6,32.61,129834.0,27.3731,27.3983,27.3563,27.3647,129834.0
2019-06-19 13:00:00,32.61,32.64,32.6,32.62,24411.0,27.3647,27.3899,27.3563,27.3731,24411.0
2019-06-19 13:10:00,32.63,32.64,32.62,32.63,32319.0,27.3815,27.3899,27.3731,27.3815,32319.0
2019-06-19 13:20:00,32.62,32.68,32.62,32.66,60895.0,27.3731,27.4234,27.3731,27.4067,60895.0
2019-06-19 13:30:00,32.66,32.72,32.65,32.71,91143.0,27.4067,27.457,27.3983,27.4486,91143.0
2019-06-19 13:40:00,32.71,32.73,32.64,32.69,62093.0,27.4486,27.4654,27.3899,27.4318,62093.0
2019-06-19 13:50:00,32.69,32.72,32.64,32.66,66002.0,27.4318,27.457,27.3899,27.4067,66002.0
2019-06-19 14:00:00,32.67,32.78,32.52,32.64,84352.0,27.4151,27.5074,27.2892,27.3899,84352.0
2019-06-19 14:10:00,32.65,32.78,32.64,32.7,109724.0,27.3983,27.5074,27.3899,27.4402,109724.0
2019-06-19 14:20:00,32.69,32.69,32.56,32.6,60053.0,27.4318,27.4318,27.3227,27.3563,60053.0
2019-06-19 14:30:00,32.6,32.7,32.57,32.6,50024.0,27.3563,27.4402,27.3311,27.3563,50024.0
2019-06-19 14:40:00,32.6,32.65,32.57,32.6,69675.0,27.3563,27.3983,27.3311,27.3563,69675.0
2019-06-19 14:50:00,32.6,32.66,32.59,32.64,42998.0,27.3563,27.4067,27.3479,27.3899,42998.0
2019-06-19 15:00:00,32.65,32.72,32.63,32.7,59992.0,27.3983,27.457,27.3815,27.4402,59992.0
2019-06-19 15:10:00,32.69,32.69,32.63,32.66,146641.0,27.4318,27.4318,27.3815,27.4067,146641.0
2019-06-19 15:20:00,32.66,32.7,32.63,32.66,115418.0,27.4067,27.4402,27.3815,27.4067,115418.0
2019-06-19 15:30:00,32.66,32.7,32.62,32.63,147176.0,27.4067,27.4402,27.3731,27.3815,147176.0
2019-06-19 15:40:00,32.64,32.72,32.63,32.71,286938.0,27.3899,27.457,27.3815,27.4486,286938.0
2019-06-19 15:50:00,32.71,32.76,32.68,32.7,623629.0,27.4486,27.4906,27.4234,27.4402,623629.0
2019-06-20 09:30:00,32.95,33.31,32.9,32.99,425426.0,27.65,27.9521,27.6081,27.6836,425426.0
2019-06-20 09:40:00,32.99,33.06,32.83,32.9,298789.0,27.6836,27.7423,27.5493,27.6081,298789.0
2019-06-20 09:50:00,32.9,32.99,32.89,32.94,117315.0,27.6081,27.6836,27.5997,27.6416,117315.0
2019-06-20 10:00:00,32.94,33.02,32.91,32.95,115816.0,27.6416,27.7088,27.6165,27.65,115816.0
2019-06-20 10:10:00,32.94,33.0,32.9,32.9,139964.0,27.6416,27.692,27.6081,27.6081,139964.0
2019-06-20 10:20:00,32.91,32.92,32.82,32.85,397987.0,27.6165,27.6248,27.5409,27.5661,397987.0
2019-06-20 10:30:00,32.85,32.87,32.79,32.86,106591.0,27.5661,27.5829,27.5158,27.5745,106591.0
2019-06-20 10:40:00,32.86,32.88,32.8,32.86,108175.0,27.5745,27.5913,27.5241,27.5745,108175.0
2019-06-20 10:50:00,32.86,32.88,32.79,32.8,120782.0,27.5745,27.5913,27.5158,27.5241,120782.0
2019-06-20 11:00:00,32.8,32.87,32.76,32.8,197601.0,27.5241,27.5829,27.4906,27.5241,197601.0
2019-06-20 11:10:00,32.8,32.84,32.71,32.75,301317.0,27.5241,27.5577,27.4486,27.4822,301317.0
2019-06-20 11:20:00,32.75,32.82,32.73,32.77,129024.0,27.4822,27.5409,27.4654,27.499,129024.0
2019-06-20 11:30:00,32.77,32.82,32.76,32.81,152595.0,27.499,27.5409,27.4906,27.5325,152595.0
2019-06-20 11:40:00,32.81,32.9,32.78,32.87,260950.0,27.5325,27.6081,27.5074,27.5829,260950.0
2019-06-20 11:50:00,32.86,32.89,32.79,32.81,145426.0,27.5745,27.5997,27.5158,27.5325,145426.0
2019-06-20 12:00:00,32.81,32.84,32.78,32.8,133499.0,27.5325,27.5577,27.5074,27.5241,133499.0
2019-06-20 12:10:00,32.79,32.8,32.63,32.68,184138.0,27.5158,27.5241,27.3815,27.4234,184138.0
2019-06-20 12:20:00,32.67,32.76,32.65,32.74,79019.0,27.4151,27.4906,27.3983,27.4738,79019.0
2019-06-20 12:30:00,32.74,32.78,32.7,32.76,72738.0,27.4738,27.5074,27.4402,27.4906,72738.0
2019-06-20 12:40:00,32.75,32.8,32.74,32.8,49483.0,27.4822,27.5241,27.4738,27.5241,49483.0
2019-06-20 12:50:00,32.79,32.85,32.75,32.85,125555.0,27.5158,27.5661,27.4822,27.5661,125555.0
2019-06-20 13:00:00,32.85,32.9,32.84,32.9,53965.0,27.5661,27.6081,27.5577,27.6081,53965.0
2019-06-20 13:10:00,32.89,32.9,32.83,32.85,66442.0,27.5997,27.6081,27.5493,27.5661,66442.0
2019-06-20 13:20:00,32.85,32.93,32.83,32.93,57755.0,27.5661,27.6332,27.5493,27.6332,57755.0
2019-06-20 13:30:00,32.93,32.95,32.91,32.95,71196.0,27.6332,27.65,27.6165,27.65,71196.0
2019-06-20 13:40:00,32.95,32.96,32.91,32.94,74676.0,27.65,27.6584,27.6165,27.6416,74676.0
2019-06-20 13:50:00,32.94,32.94,32.82,32.84,166744.0,27.6416,27.6416,27.5409,27.5577,166744.0
2019-06-20 14:00:00,32.84,32.9,32.82,32.89,57933.0,27.5577,27.6081,27.5409,27.5997,57933.0
2019-06-20 14:10:00,32.89,32.89,32.82,32.88,48752.0,27.5997,27.5997,27.5409,27.5913,48752.0
2019-06-20 14:20:00,32.88,32.9,32.86,32.88,58725.0,27.5913,27.6081,27.5745,27.5913,58725.0
2019-06-20 14:30:00,32.87,33.21,32.86,33.03,416084.0,27.5829,27.8682,27.5745,27.7171,416084.0
2019-06-20 14:40:00,33.03,33.16,32.94,32.95,295906.0,27.7171,27.8262,27.6416,27.65,295906.0
2019-06-20 14:50:00,32.95,32.95,32.89,32.9,81503.0,27.65,27.65,27.5997,27.6081,81503.0
2019-06-20 15:00:00,32.91,32.94,32.86,32.91,224766.0,27.6165,27.6416,27.5745,27.6165,224766.0
2019-06-20 15:10:00,32.91,33.04,32.91,32.99,183699.0,27.6165,27.7255,27.6165,27.6836,183699.0
2019-06-20 15:20:00,32.99,33.03,32.98,33.03,140872.0,27.6836,27.7171,27.6752,27.7171,140872.0
2019-06-20 15:30:00,33.02,33.09,33.0,33.05,487562.0,27.7088,27.7675,27.692,27.7339,487562.0
2019-06-20 15:40:00,33.06,33.19,33.04,33.18,367744.0,27.7423,27.8514,27.7255,27.843,367744.0
2019-06-20 15:50:00,33.18,33.23,33.11,33.11,632159.0,27.843,27.885,27.7843,27.7843,632159.0
2019-06-21 09:30:00,33.19,33.31,33.1,33.2,777667.0,27.8514,27.9521,27.7759,27.8598,777667.0
2019-06-21 09:40:00,33.2,33.35,32.99,33.05,722317.0,27.8598,27.9857,27.6836,27.7339,722317.0
2019-06-21 09:50:00,33.04,33.14,33.01,33.04,169794.0,27.7255,27.8095,27.7004,27.7255,169794.0
2019-06-21 10:00:00,33.03,33.09,32.99,33.07,297724.0,27.7171,27.7675,27.6836,27.7507,297724.0
2019-06-21 10:10:00,33.06,33.07,32.99,33.06,128393.0,27.7423,27.7507,27.6836,27.7423,128393.0
2019-06-21 10:20:00,33.05,33.08,33.02,33.06,169495.0,27.7339,27.7591,27.7088,27.7423,169495.0
2019-06-21 10:30:00,33.05,33.06,32.96,33.04,116194.0,27.7339,27.7423,27.6584,27.7255,116194.0
2019-06-21 10:40:00,33.04,33.12,33.02,33.09,127603.0,27.7255,27.7927,27.7088,27.7675,127603.0
2019-06-21 10:50:00,33.09,33.1,33.01,33.04,100258.0,27.7675,27.7759,27.7004,27.7255,100258.0
2019-06-21 11:00:00,33.04,33.2,33.04,33.15,89775.0,27.7255,27.8598,27.7255,27.8178,89775.0
2019-06-21 11:10:00,33.14,33.16,33.09,33.13,50615.0,27.8095,27.8262,27.7675,27.8011,50615.0
2019-06-21 11:20:00,33.13,33.15,33.1,33.14,123157.0,27.8011,27.8178,27.7759,27.8095,123157.0
2019-06-21 11:30:00,33.13,33.15,33.1,33.11,48367.0,27.8011,27.8178,27.7759,27.7843,48367.0
2019-06-21 11:40:00,33.11,33.13,33.05,33.07,84513.0,27.7843,27.8011,27.7339,27.7507,84513.0
2019-06-21 11:50:00,33.07,33.11,33.02,33.11,77922.0,27.7507,27.7843,27.7088,27.7843,77922.0
2019-06-21 12:00:00,33.11,33.12,33.05,33.07,42085.0,27.7843,27.7927,27.7339,27.7507,42085.0
2019-06-21 12:10:00,33.06,33.07,32.97,32.97,119558.0,27.7423,27.7507,27.6668,27.6668,119558.0
2019-06-21 12:20:00,32.97,33.01,32.93,33.01,40480.0,27.6668,27.7004,27.6332,27.7004,40480.0
2019-06-21 12:30:00,33.01,33.07,33.0,33.06,59842.0,27.7004,27.7507,27.692,27.7423,59842.0
2019-06-21 12:40:00,33.07,33.1,33.06,33.09,71592.0,27.7507,27.7759,27.7423,27.7675,71592.0
2019-06-21 12:50:00,33.09,33.1,33.02,33.02,43828.0,27.7675,27.7759,27.7088,27.7088,43828.0
2019-06-21 13:00:00,33.03,33.04,33.0,33.04,61388.0,27.7171,27.7255,27.692,27.7255,61388.0
2019-06-21 13:10:00,33.04,33.07,33.04,33.07,87354.0,27.7255,27.7507,27.7255,27.7507,87354.0
2019-06-21 13:20:00,33.06,33.1,33.05,33.06,217170.0,27.7423,27.7759,27.7339,27.7423,217170.0
2019-06-21 13:30:00,33.05,33.09,33.05,33.09,53181.0,27.7339,27.7675,27.7339,27.7675,53181.0
2019-06-21 13:40:00,33.08,33.1,33.06,33.1,76945.0,27.7591,27.7759,27.7423,27.7759,76945.0
2019-06-21 13:50:00,33.09,33.18,33.09,33.18,93758.0,27.7675,27.843,27.7675,27.843,93758.0
2019-06-21 14:00:00,33.18,33.19,33.15,33.18,106393.0,27.843,27.8514,27.8178,27.843,106393.0
2019-06-21 14:10:00,33.18,33.21,33.17,33.19,78573.0,27.843,27.8682,27.8346,27.8514,78573.0
2019-06-21 14:20:00,33.19,33.25,33.19,33.2,105922.0,27.8514,27.9018,27.8514,27.8598,105922.0
2019-06-21 14:30:00,33.2,33.22,33.17,33.19,116643.0,27.8598,27.8766,27.8346,27.8514,116643.0
2019-06-21 14:40:00,33.2,33.23,33.18,33.22,55432.0,27.8598,27.885,27.843,27.8766,55432.0
2019-06-21 14:50:00,33.22,33.24,33.2,33.2,72769.0,27.8766,27.8934,27.8598,27.8598,72769.0
2019-06-21 15:00:00,33.21,33.27,33.2,33.26,105374.0,27.8682,27.9185,27.8598,27.9102,105374.0
2019-06-21 15:10:00,33.26,33.28,33.24,33.27,160139.0,27.9102,27.9269,27.8934,27.9185,160139.0
2019-06-21 15:20:00,33.27,33.28,33.24,33.24,129154.0,27.9185,27.9269,27.8934,27.8934,129154.0
2019-06-21 15:30:00,33.24,33.28,33.23,33.27,219803.0,27.8934,27.9269,27.885,27.9185,219803.0
2019-06-21 15:40:00,33.27,33.33,33.25,33.27,238932.0,27.9185,27.9689,27.9018,27.9185,238932.0
2019-06-21 15:50:00,33.27,33.28,33.22,33.25,857333.0,27.9185,27.9269,27.8766,27.9018,857333.0
2019-06-24 09:30:00,33.3,33.3,33.08,33.14,102522.0,27.9437,27.9437,27.7591,27.8095,102522.0
2019-06-24 09:40:00,33.12,33.17,33.1,33.16,46638.0,27.7927,27.8346,27.7759,27.8262,46638.0
2019-06-24 09:50:00,33.17,33.35,33.14,33.25,164218.0,27.8346,27.9857,27.8095,27.9018,164218.0
2019-06-24 10:00:00,33.25,33.29,33.18,33.23,165916.0,27.9018,27.9353,27.843,27.885,165916.0
2019-06-24 10:10:00,33.24,33.25,33.13,33.17,72566.0,27.8934,27.9018,27.8011,27.8346,72566.0
2019-06-24 10:20:00,33.17,33.18,33.12,33.16,73497.0,27.8346,27.843,27.7927,27.8262,73497.0
2019-06-24 10:30:00,33.16,33.18,33.11,33.16,267514.0,27.8262,27.843,27.7843,27.8262,267514.0
2019-06-24 10:40:00,33.15,33.22,33.08,33.15,134616.0,27.8178,27.8766,27.7591,27.8178,134616.0
2019-06-24 10:50:00,33.14,33.16,33.08,33.13,176396.0,27.8095,27.8262,27.7591,27.8011,176396.0
2019-06-24 11:00:00,33.13,33.18,32.94,33.05,444188.0,27.8011,27.843,27.6416,27.7339,444188.0
2019-06-24 11:10:00,33.05,33.07,32.97,32.99,107181.0,27.7339,27.7507,27.6668,27.6836,107181.0
2019-06-24 11:20:00,32.98,33.03,32.96,32.99,107344.0,27.6752,27.7171,27.6584,27.6836,107344.0
2019-06-24 11:30:00,33.0,33.04,32.98,32.98,108051.0,27.692,27.7255,27.6752,27.6752,108051.0
2019-06-24 11:40:00,32.98,33.02,32.96,33.01,84756.0,27.6752,27.7088,27.6584,27.7004,84756.0
2019-06-24 11:50:00,33.01,33.01,32.84,32.89,143267.0,27.7004,27.7004,27.5577,27.5997,143267.0
2019-06-24 12:00:00,32.88,32.92,32.84,32.89,63446.0,27.5913,27.6248,27.5577,27.5997,63446.0
2019-06-24 12:10:00,32.89,32.94,32.85,32.94,119983.0,27.5997,27.6416,27.5661,27.6416,119983.0
2019-06-24 12:20:00,32.94,32.95,32.88,32.89,64004.0,27.6416,27.65,27.5913,27.5997,64004.0
2019-06-24 12:30:00,32.89,32.94,32.87,32.91,366011.0,27.5997,27.6416,27.5829,27.6165,366011.0
2019-06-24 12:40:00,32.91,32.97,32.87,32.97,204226.0,27.6165,27.6668,27.5829,27.6668,204226.0
2019-06-24 12:50:00,32.97,33.03,32.96,33.01,65135.0,27.6668,27.7171,27.6584,27.7004,65135.0
2019-06-24 13:00:00,33.01,33.02,32.95,32.96,42456.0,27.7004,27.7088,27.65,27.6584,42456.0
2019-06-24 13:10:00,32.97,33.02,32.96,33.0,62226.0,27.6668,27.7088,27.6584,27.692,62226.0
2019-06-24 13:20:00,33.01,33.06,32.98,33.05,75387.0,27.7004,27.7423,27.6752,27.7339,75387.0
2019-06-24 13:30:00,33.05,33.06,33.04,33.05,35012.0,27.7339,27.7423,27.7255,27.7339,35012.0
2019-06-24 13:40:00,33.05,33.06,33.0,33.01,158607.0,27.7339,27.7423,27.692,27.7004,158607.0
2019-06-24 13:50:00,33.0,33.0,32.93,32.95,115831.0,27.692,27.692,27.6332,27.65,115831.0
2019-06-24 14:00:00,32.96,33.0,32.94,32.98,60055.0,27.6584,27.692,27.6416,27.6752,60055.0
2019-06-24 14:10:00,32.97,33.0,32.94,32.95,53793.0,27.6668,27.692,27.6416,27.65,53793.0
2019-06-24 14:20:00,32.95,32.98,32.94,32.95,48972.0,27.65,27.6752,27.6416,27.65,48972.0
2019-06-24 14:30:00,32.95,32.97,32.94,32.95,81124.0,27.65,27.6668,27.6416,27.65,81124.0
2019-06-24 14:40:00,32.95,32.96,32.89,32.92,129726.0,27.65,27.6584,27.5997,27.6248,129726.0
2019-06-24 14:50:00,32.92,32.99,32.89,32.98,97462.0,27.6248,27.6836,27.5997,27.6752,97462.0
2019-06-24 15:00:00,32.98,33.03,32.95,32.98,170006.0,27.6752,27.7171,27.65,27.6752,170006.0
2019-06-24 15:10:00,32.98,33.04,32.95,33.0,115733.0,27.6752,27.7255,27.65,27.692,115733.0
2019-06-24 15:20:00,33.0,33.02,32.98,32.99,109799.0,27.692,27.7088,27.6752,27.6836,109799.0
2019-06-24 15:30:00,32.99,33.0,32.94,32.98,133598.0,27.6836,27.692,27.6416,27.6752,133598.0
2019-06-24 15:40:00,32.97,33.12,32.95,32.98,509532.0,27.6668,27.7927,27.65,27.6752,509532.0
2019-06-24 15:50:00,32.98,33.05,32.97,33.04,482026.0,27.6752,27.7339,27.6668,27.7255,482026.0
2019-06-25 09:30:00,33.05,33.09,32.9,32.91,133611.0,27.7339,27.7675,27.6081,27.6165,133611.0
2019-06-25 09:40:00,32.92,33.03,32.92,32.98,47955.0,27.6248,27.7171,27.6248,27.6752,47955.0
2019-06-25 09:50:00,32.98,33.09,32.94,33.06,152791.0,27.6752,27.7675,27.6416,27.7423,152791.0
2019-06-25 10:00:00,33.05,33.19,33.03,33.19,41041.0,27.7339,27.8514,27.7171,27.8514,41041.0
2019-06-25 10:10:00,33.19,33.19,33.07,33.13,64220.0,27.8514,27.8514,27.7507,27.8011,64220.0
2019-06-25 10:20:00,33.12,33.15,33.07,33.13,34419.0,27.7927,27.8178,27.7507,27.8011,34419.0
2019-06-25 10:30:00,33.13,33.21,33.1,33.18,113803.0,27.8011,27.8682,27.7759,27.843,113803.0
2019-06-25 10:40:00,33.17,33.19,33.09,33.12,118928.0,27.8346,27.8514,27.7675,27.7927,118928.0
2019-06-25 10:50:00,33.12,33.16,33.0,33.05,71756.0,27.7927,27.8262,27.692,27.7339,71756.0
2019-06-25 11:00:00,33.05,33.05,32.99,33.01,39048.0,27.7339,27.7339,27.6836,27.7004,39048.0
2019-06-25 11:10:00,33.01,33.04,32.98,32.98,40276.0,27.7004,27.7255,27.6752,27.6752,40276.0
2019-06-25 11:20:00,32.99,33.0,32.95,32.95,36752.0,27.6836,27.692,27.65,27.65,36752.0
2019-06-25 11:30:00,32.96,33.02,32.94,32.98,29514.0,27.6584,27.7088,27.6416,27.6752,29514.0
2019-06-25 11:40:00,32.98,33.01,32.96,33.0,42381.0,27.6752,27.7004,27.6584,27.692,42381.0
2019-06-25 11:50:00,33.0,33.02,32.96,33.02,55087.0,27.692,27.7088,27.6584,27.7088,55087.0
2019-06-25 12:00:00,33.02,33.1,33.01,33.09,51103.0,27.7088,27.7759,27.7004,27.7675,51103.0
2019-06-25 12:10:00,33.09,33.11,33.06,33.07,36817.0,27.7675,27.7843,27.7423,27.7507,36817.0
2019-06-25 12:20:00,33.07,33.1,33.07,33.08,26028.0,27.7507,27.7759,27.7507,27.7591,26028.0
2019-06-25 12:30:00,33.08,33.09,33.04,33.04,68902.0,27.7591,27.7675,27.7255,27.7255,68902.0
2019-06-25 12:40:00,33.05,33.08,33.02,33.06,175035.0,27.7339,27.7591,27.7088,27.7423,175035.0
2019-06-25 12:50:00,33.06,33.08,33.05,33.05,50225.0,27.7423,27.7591,27.7339,27.7339,50225.0
2019-06-25 13:00:00,33.06,33.06,32.99,33.02,54119.0,27.7423,27.7423,27.6836,27.7088,54119.0
2019-06-25 13:10:00,33.01,33.03,32.96,32.99,40094.0,27.7004,27.7171,27.6584,27.6836,40094.0
2019-06-25 13:20:00,32.99,33.02,32.96,33.0,49608.0,27.6836,27.7088,27.6584,27.692,49608.0
2019-06-25 13:30:00,33.01,33.02,32.94,32.97,54710.0,27.7004,27.7088,27.6416,27.6668,54710.0
2019-06-25 13:40:00,32.98,32.99,32.95,32.95,28088.0,27.6752,27.6836,27.65,27.65,28088.0
2019-06-25 13:50:00,32.95,32.96,32.89,32.93,42590.0,27.65,27.6584,27.5997,27.6332,42590.0
2019-06-25 14:00:00,32.93,32.94,32.89,32.94,34375.0,27.6332,27.6416,27.5997,27.6416,34375.0
2019-06-25 14:10:00,32.93,32.93,32.89,32.91,36316.0,27.6332,27.6332,27.5997,27.6165,36316.0
2019-06-25 14:20:00,32.9,32.9,32.85,32.88,57619.0,27.6081,27.6081,27.5661,27.5913,57619.0
2019-06-25 14:30:00,32.88,32.89,32.79,32.82,58775.0,27.5913,27.5997,27.5158,27.5409,58775.0
2019-06-25 14:40:00,32.81,32.82,32.76,32.8,83968.0,27.5325,27.5409,27.4906,27.5241,83968.0
2019-06-25 14:50:00,32.8,32.87,32.77,32.86,148914.0,27.5241,27.5829,27.499,27.5745,148914.0
2019-06-25 15:00:00,32.86,32.91,32.84,32.91,44317.0,27.5745,27.6165,27.5577,27.6165,44317.0
2019-06-25 15:10:00,32.91,32.92,32.88,32.89,88239.0,27.6165,27.6248,27.5913,27.5997,88239.0
2019-06-25 15:20:00,32.89,32.94,32.89,32.91,84584.0,27.5997,27.6416,27.5997,27.6165,84584.0
2019-06-25 15:30:00,32.91,32.96,32.89,32.95,97059.0,27.6165,27.6584,27.5997,27.65,97059.0
2019-06-25 15:40:00,32.95,32.95,32.86,32.87,129238.0,27.65,27.65,27.5745,27.5829,129238.0
2019-06-25 15:50:00,32.86,32.87,32.77,32.82,393741.0,27.5745,27.5829,27.499,27.5409,393741.0
2019-06-26 09:30:00,33.05,33.14,32.98,33.04,82975.0,27.7339,27.8095,27.6752,27.7255,82975.0
2019-06-26 09:40:00,33.05,33.1,33.03,33.09,69505.0,27.7339,27.7759,27.7171,27.7675,69505.0
2019-06-26 09:50:00,33.09,33.22,33.08,33.2,102005.0,27.7675,27.8766,27.7591,27.8598,102005.0
2019-06-26 10:00:00,33.21,33.34,33.19,33.29,174372.0,27.8682,27.9773,27.8514,27.9353,174372.0
2019-06-26 10:10:00,33.28,33.33,33.22,33.25,208067.0,27.9269,27.9689,27.8766,27.9018,208067.0
2019-06-26 10:20:00,33.25,33.29,33.24,33.26,105234.0,27.9018,27.9353,27.8934,27.9102,105234.0
2019-06-26 10:30:00,33.27,33.31,33.25,33.26,52209.0,27.9185,27.9521,27.9018,27.9102,52209.0
2019-06-26 10:40:00,33.26,33.35,33.22,33.35,133620.0,27.9102,27.9857,27.8766,27.9857,133620.0
2019-06-26 10:50:00,33.35,33.39,33.29,33.34,266261.0,27.9857,28.0192,27.9353,27.9773,266261.0
2019-06-26 11:00:00,33.34,33.45,33.34,33.44,119200.0,27.9773,28.0696,27.9773,28.0612,119200.0
2019-06-26 11:10:00,33.43,33.46,33.35,33.35,56641.0,28.0528,28.078,27.9857,27.9857,56641.0
2019-06-26 11:20:00,33.36,33.41,33.34,33.41,51371.0,27.9941,28.036,27.9773,28.036,51371.0
2019-06-26 11:30:00,33.41,33.41,33.28,33.3,86241.0,28.036,28.036,27.9269,27.9437,86241.0
2019-06-26 11:40:00,33.3,33.31,33.2,33.22,78439.0,27.9437,27.9521,27.8598,27.8766,78439.0
2019-06-26 11:50:00,33.23,33.26,33.21,33.24,106563.0,27.885,27.9102,27.8682,27.8934,106563.0
2019-06-26 12:00:00,33.24,33.31,33.24,33.31,29117.0,27.8934,27.9521,27.8934,27.9521,29117.0
2019-06-26 12:10:00,33.3,33.35,33.3,33.3,29005.0,27.9437,27.9857,27.9437,27.9437,29005.0
2019-06-26 12:20:00,33.3,33.33,33.27,33.32,38121.0,27.9437,27.9689,27.9185,27.9605,38121.0
2019-06-26 12:30:00,33.33,33.42,33.33,33.41,76412.0,27.9689,28.0444,27.9689,28.036,76412.0
2019-06-26 12:40:00,33.41,33.42,33.38,33.38,30556.0,28.036,28.0444,28.0109,28.0109,30556.0
2019-06-26 12:50:00,33.37,33.42,33.32,33.37,125035.0,28.0025,28.0444,27.9605,28.0025,125035.0
2019-06-26 13:00:00,33.38,33.38,33.25,33.29,167005.0,28.0109,28.0109,27.9018,27.9353,167005.0
2019-06-26 13:10:00,33.3,33.31,33.26,33.28,100488.0,27.9437,27.9521,27.9102,27.9269,100488.0
2019-06-26 13:20:00,33.28,33.28,33.12,33.19,250585.0,27.9269,27.9269,27.7927,27.8514,250585.0
2019-06-26 13:30:00,33.19,33.22,33.11,33.12,135065.0,27.8514,27.8766,27.7843,27.7927,135065.0
2019-06-26 13:40:00,33.12,33.15,33.09,33.13,50406.0,27.7927,27.8178,27.7675,27.8011,50406.0
2019-06-26 13:50:00,33.13,33.14,33.09,33.12,34876.0,27.8011,27.8095,27.7675,27.7927,34876.0
2019-06-26 14:00:00,33.12,33.18,33.11,33.15,52224.0,27.7927,27.843,27.7843,27.8178,52224.0
2019-06-26 14:10:00,33.16,33.18,33.14,33.16,48963.0,27.8262,27.843,27.8095,27.8262,48963.0
2019-06-26 14:20:00,33.16,33.19,33.12,33.16,24370.0,27.8262,27.8514,27.7927,27.8262,24370.0
2019-06-26 14:30:00,33.16,33.17,33.13,33.15,97105.0,27.8262,27.8346,27.8011,27.8178,97105.0
2019-06-26 14:40:00,33.15,33.17,33.12,33.16,61633.0,27.8178,27.8346,27.7927,27.8262,61633.0
2019-06-26 14:50:00,33.16,33.17,33.08,33.15,57372.0,27.8262,27.8346,27.7591,27.8178,57372.0
2019-06-26 15:00:00,33.16,33.19,33.13,33.16,84456.0,27.8262,27.8514,27.8011,27.8262,84456.0
2019-06-26 15:10:00,33.16,33.17,33.14,33.15,49208.0,27.8262,27.8346,27.8095,27.8178,49208.0
2019-06-26 15:20:00,33.15,33.16,33.09,33.11,44492.0,27.8178,27.8262,27.7675,27.7843,44492.0
2019-06-26 15:30:00,33.1,33.16,33.09,33.16,88819.0,27.7759,27.8262,27.7675,27.8262,88819.0
2019-06-26 15:40:00,33.15,33.18,33.08,33.13,98297.0,27.8178,27.843,27.7591,27.8011,98297.0
2019-06-26 15:50:00,33.13,33.19,33.07,33.08,415865.0,27.8011,27.8514,27.7507,27.7591,415865.0
2019-06-27 09:30:00,33.19,33.36,33.1,33.33,70334.0,27.8514,27.9941,27.7759,27.9689,70334.0
2019-06-27 09:40:00,33.33,33.38,33.3,33.36,31592.0,27.9689,28.0109,27.9437,27.9941,31592.0
2019-06-27 09:50:00,33.37,33.43,33.35,33.39,68021.0,28.0025,28.0528,27.9857,28.0192,68021.0
2019-06-27 10:00:00,33.38,33.39,33.3,33.33,30506.0,28.0109,28.0192,27.9437,27.9689,30506.0
2019-06-27 10:10:00,33.33,33.39,33.3,33.35,264175.0,27.9689,28.0192,27.9437,27.9857,264175.0
2019-06-27 10:20:00,33.35,33.35,33.26,33.27,115214.0,27.9857,27.9857,27.9102,27.9185,115214.0
2019-06-27 10:30:00,33.28,33.33,33.25,33.3,92517.0,27.9269,27.9689,27.9018,27.9437,92517.0
2019-06-27 10:40:00,33.29,33.32,33.22,33.27,43208.0,27.9353,27.9605,27.8766,27.9185,43208.0
2019-06-27 10:50:00,33.27,33.31,33.26,33.27,40155.0,27.9185,27.9521,27.9102,27.9185,40155.0
2019-06-27 11:00:00,33.28,33.34,33.26,33.31,41555.0,27.9269,27.9773,27.9102,27.9521,41555.0
2019-06-27 11:10:00,33.31,33.32,33.19,33.22,95897.0,27.9521,27.9605,27.8514,27.8766,95897.0
2019-06-27 11:20:00,33.23,33.32,33.22,33.25,81283.0,27.885,27.9605,27.8766,27.9018,81283.0
2019-06-27 11:30:00,33.24,33.26,33.19,33.21,32950.0,27.8934,27.9102,27.8514,27.8682,32950.0
2019-06-27 11:40:00,33.21,33.22,33.15,33.18,55260.0,27.8682,27.8766,27.8178,27.843,55260.0
2019-06-27 11:50:00,33.19,33.26,33.18,33.25,18693.0,27.8514,27.9102,27.843,27.9018,18693.0
2019-06-27 12:00:00,33.25,33.25,33.22,33.25,44239.0,27.9018,27.9018,27.8766,27.9018,44239.0
2019-06-27 12:10:00,33.25,33.3,33.24,33.28,48541.0,27.9018,27.9437,27.8934,27.9269,48541.0
2019-06-27 12:20:00,33.27,33.28,33.24,33.28,26276.0,27.9185,27.9269,27.8934,27.9269,26276.0
2019-06-27 12:30:00,33.28,33.35,33.28,33.31,45017.0,27.9269,27.9857,27.9269,27.9521,45017.0
2019-06-27 12:40:00,33.32,33.33,33.3,33.32,17106.0,27.9605,27.9689,27.9437,27.9605,17106.0
2019-06-27 12:50:00,33.32,33.32,33.3,33.3,30549.0,27.9605,27.9605,27.9437,27.9437,30549.0
2019-06-27 13:00:00,33.3,33.32,33.3,33.3,16168.0,27.9437,27.9605,27.9437,27.9437,16168.0
2019-06-27 13:10:00,33.31,33.31,33.26,33.26,27185.0,27.9521,27.9521,27.9102,27.9102,27185.0
2019-06-27 13:20:00,33.26,33.29,33.26,33.27,13970.0,27.9102,27.9353,27.9102,27.9185,13970.0
2019-06-27 13:30:00,33.28,33.3,33.27,33.27,28776.0,27.9269,27.9437,27.9185,27.9185,28776.0
2019-06-27 13:40:00,33.27,33.37,33.26,33.36,85404.0,27.9185,28.0025,27.9102,27.9941,85404.0
2019-06-27 13:50:00,33.36,33.38,33.31,33.32,34585.0,27.9941,28.0109,27.9521,27.9605,34585.0
2019-06-27 14:00:00,33.31,33.37,33.3,33.34,42503.0,27.9521,28.0025,27.9437,27.9773,42503.0
2019-06-27 14:10:00,33.34,33.38,33.33,33.37,38440.0,27.9773,28.0109,27.9689,28.0025,38440.0
2019-06-27 14:20:00,33.38,33.4,33.37,33.39,24070.0,28.0109,28.0276,28.0025,28.0192,24070.0
2019-06-27 14:30:00,33.39,33.4,33.37,33.39,28451.0,28.0192,28.0276,28.0025,28.0192,28451.0
2019-06-27 14:40:00,33.39,33.39,33.35,33.37,33000.0,28.0192,28.0192,27.9857,28.0025,33000.0
2019-06-27 14:50:00,33.37,33.42,33.35,33.37,107492.0,28.0025,28.0444,27.9857,28.0025,107492.0
2019-06-27 15:00:00,33.37,33.38,33.34,33.35,38904.0,28.0025,28.0109,27.9773,27.9857,38904.0
2019-06-27 15:10:00,33.35,33.36,33.32,33.33,40350.0,27.9857,27.9941,27.9605,27.9689,40350.0
2019-06-27 15:20:00,33.33,33.33,33.27,33.29,61513.0,27.9689,27.9689,27.9185,27.9353,61513.0
2019-06-27 15:30:00,33.29,33.31,33.26,33.3,94586.0,27.9353,27.9521,27.9102,27.9437,94586.0
2019-06-27 15:40:00,33.3,33.33,33.28,33.3,84298.0,27.9437,27.9689,27.9269,27.9437,84298.0
2019-06-27 15:50:00,33.3,33.3,33.23,33.23,314510.0,27.9437,27.9437,27.885,27.885,314510.0
2019-06-28 09:30:00,33.2,33.37,33.18,33.36,144032.0,27.8598,28.0025,27.843,27.9941,144032.0
2019-06-28 09:40:00,33.36,33.36,33.15,33.2,63552.0,27.9941,27.9941,27.8178,27.8598,63552.0
2019-06-28 09:50:00,33.2,33.21,33.1,33.12,44179.0,27.8598,27.8682,27.7759,27.7927,44179.0
2019-06-28 10:00:00,33.11,33.15,33.07,33.13,60368.0,27.7843,27.8178,27.7507,27.8011,60368.0
2019-06-28 10:10:00,33.13,33.21,33.07,33.15,95906.0,27.8011,27.8682,27.7507,27.8178,95906.0
2019-06-28 10:20:00,33.16,33.16,33.09,33.09,64565.0,27.8262,27.8262,27.7675,27.7675,64565.0
2019-06-28 10:30:00,33.1,33.15,33.08,33.11,38550.0,27.7759,27.8178,27.7591,27.7843,38550.0
2019-06-28 10:40:00,33.1,33.13,33.05,33.06,42312.0,27.7759,27.8011,27.7339,27.7423,42312.0
2019-06-28 10:50:00,33.05,33.08,33.01,33.02,71910.0,27.7339,27.7591,27.7004,27.7088,71910.0
2019-06-28 11:00:00,33.02,33.08,32.96,33.04,212569.0,27.7088,27.7591,27.6584,27.7255,212569.0
2019-06-28 11:10:00,33.04,33.05,32.95,33.0,58031.0,27.7255,27.7339,27.65,27.692,58031.0
2019-06-28 11:20:00,32.99,33.01,32.96,32.96,39733.0,27.6836,27.7004,27.6584,27.6584,39733.0
2019-06-28 11:30:00,32.96,33.01,32.93,33.0,45865.0,27.6584,27.7004,27.6332,27.692,45865.0
2019-06-28 11:40:00,32.99,33.05,32.98,33.05,45521.0,27.6836,27.7339,27.6752,27.7339,45521.0
2019-06-28 11:50:00,33.05,33.07,33.01,33.02,30687.0,27.7339,27.7507,27.7004,27.7088,30687.0
2019-06-28 12:00:00,33.02,33.07,32.99,33.02,52313.0,27.7088,27.7507,27.6836,27.7088,52313.0
2019-06-28 12:10:00,33.01,33.01,32.97,32.98,52354.0,27.7004,27.7004,27.6668,27.6752,52354.0
2019-06-28 12:20:00,32.98,33.08,32.97,33.07,44748.0,27.6752,27.7591,27.6668,27.7507,44748.0
2019-06-28 12:30:00,33.07,33.15,33.06,33.13,30928.0,27.7507,27.8178,27.7423,27.8011,30928.0
2019-06-28 12:40:00,33.13,33.16,33.11,33.16,22755.0,27.8011,27.8262,27.7843,27.8262,22755.0
2019-06-28 12:50:00,33.16,33.16,33.1,33.12,17791.0,27.8262,27.8262,27.7759,27.7927,17791.0
2019-06-28 13:00:00,33.12,33.12,33.05,33.05,30913.0,27.7927,27.7927,27.7339,27.7339,30913.0
2019-06-28 13:10:00,33.05,33.06,33.02,33.03,45049.0,27.7339,27.7423,27.7088,27.7171,45049.0
2019-06-28 13:20:00,33.03,33.03,32.99,33.02,26907.0,27.7171,27.7171,27.6836,27.7088,26907.0
2019-06-28 13:30:00,33.02,33.04,32.98,33.02,41522.0,27.7088,27.7255,27.6752,27.7088,41522.0
2019-06-28 13:40:00,33.03,33.06,33.02,33.04,41398.0,27.7171,27.7423,27.7088,27.7255,41398.0
2019-06-28 13:50:00,33.04,33.05,33.0,33.01,36826.0,27.7255,27.7339,27.692,27.7004,36826.0
2019-06-28 14:00:00,33.01,33.06,33.0,33.05,38724.0,27.7004,27.7423,27.692,27.7339,38724.0
2019-06-28 14:10:00,33.05,33.06,33.02,33.02,30879.0,27.7339,27.7423,27.7088,27.7088,30879.0
2019-06-28 14:20:00,33.03,33.06,33.02,33.03,40392.0,27.7171,27.7423,27.7088,27.7171,40392.0
2019-06-28 14:30:00,33.04,33.04,32.99,32.99,53766.0,27.7255,27.7255,27.6836,27.6836,53766.0
2019-06-28 14:40:00,32.99,33.02,32.97,33.01,64502.0,27.6836,27.7088,27.6668,27.7004,64502.0
2019-06-28 14:50:00,33.02,33.02,32.94,32.95,34929.0,27.7088,27.7088,27.6416,27.65,34929.0
2019-06-28 15:00:00,32.94,33.01,32.94,33.0,45679.0,27.6416,27.7004,27.6416,27.692,45679.0
2019-06-28 15:10:00,33.0,33.02,32.98,33.0,50660.0,27.692,27.7088,27.6752,27.692,50660.0
2019-06-28 15:20:00,33.0,33.02,32.99,33.0,49264.0,27.692,27.7088,27.6836,27.692,49264.0
2019-06-28 15:30:00,33.0,33.1,32.99,33.1,125814.0,27.692,27.7759,27.6836,27.7759,125814.0
2019-06-28 15:40:00,33.09,33.14,33.09,33.11,136087.0,27.7675,27.8095,27.7675,27.7843,136087.0
2019-06-28 15:50:00,33.1,33.26,33.07,33.22,680545.0,27.7759,27.9102,27.7507,27.8766,680545.0
2019-07-01 09:30:00,33.93,34.1,33.93,34.01,337899.0,28.4724,28.615,28.4724,28.5395,337899.0
2019-07-01 09:40:00,34.02,34.08,33.98,34.0,169727.0,28.5479,28.5983,28.5143,28.5311,169727.0
2019-07-01 09:50:00,33.99,34.0,33.88,33.93,206958.0,28.5227,28.5311,28.4304,28.4724,206958.0
2019-07-01 10:00:00,33.94,34.05,33.91,34.03,95069.0,28.4808,28.5731,28.4556,28.5563,95069.0
2019-07-01 10:10:00,34.03,34.14,34.0,34.12,188461.0,28.5563,28.6486,28.5311,28.6318,188461.0
2019-07-01 10:20:00,34.12,34.12,34.0,34.01,97296.0,28.6318,28.6318,28.5311,28.5395,97296.0
2019-07-01 10:30:00,34.01,34.14,34.01,34.13,113689.0,28.5395,28.6486,28.5395,28.6402,113689.0
2019-07-01 10:40:00,34.12,34.17,34.08,34.09,79478.0,28.6318,28.6738,28.5983,28.6066,79478.0
2019-07-01 10:50:00,34.09,34.14,34.06,34.13,98667.0,28.6066,28.6486,28.5815,28.6402,98667.0
2019-07-01 11:00:00,34.13,34.18,34.13,34.16,233694.0,28.6402,28.6822,28.6402,28.6654,233694.0
2019-07-01 11:10:00,34.16,34.18,34.15,34.18,120791.0,28.6654,28.6822,28.657,28.6822,120791.0
2019-07-01 11:20:00,34.18,34.19,34.09,34.12,128109.0,28.6822,28.6906,28.6066,28.6318,128109.0
2019-07-01 11:30:00,34.12,34.14,34.09,34.13,94188.0,28.6318,28.6486,28.6066,28.6402,94188.0
2019-07-01 11:40:00,34.14,34.14,34.05,34.08,104879.0,28.6486,28.6486,28.5731,28.5983,104879.0
2019-07-01 11:50:00,34.08,34.13,34.07,34.13,88424.0,28.5983,28.6402,28.5899,28.6402,88424.0
2019-07-01 12:00:00,34.13,34.23,34.11,34.23,102406.0,28.6402,28.7241,28.6234,28.7241,102406.0
2019-07-01 12:10:00,34.23,34.26,34.19,34.22,85121.0,28.7241,28.7493,28.6906,28.7157,85121.0
2019-07-01 12:20:00,34.22,34.24,34.13,34.19,90029.0,28.7157,28.7325,28.6402,28.6906,90029.0
2019-07-01 12:30:00,34.18,34.19,34.16,34.18,53805.0,28.6822,28.6906,28.6654,28.6822,53805.0
2019-07-01 12:40:00,34.17,34.2,34.09,34.13,124059.0,28.6738,28.699,28.6066,28.6402,124059.0
2019-07-01 12:50:00,34.13,34.13,33.94,33.96,108056.0,28.6402,28.6402,28.4808,28.4976,108056.0
2019-07-01 13:00:00,33.97,33.98,33.87,33.93,91060.0,28.506,28.5143,28.422,28.4724,91060.0
2019-07-01 13:10:00,33.93,33.94,33.85,33.86,93348.0,28.4724,28.4808,28.4053,28.4136,93348.0
2019-07-01 13:20:00,33.87,33.87,33.81,33.82,74684.0,28.422,28.422,28.3717,28.3801,74684.0
2019-07-01 13:30:00,33.82,33.89,33.82,33.89,47907.0,28.3801,28.4388,28.3801,28.4388,47907.0
2019-07-01 13:40:00,33.88,33.91,33.84,33.89,48576.0,28.4304,28.4556,28.3969,28.4388,48576.0
2019-07-01 13:50:00,33.89,33.96,33.87,33.96,52068.0,28.4388,28.4976,28.422,28.4976,52068.0
2019-07-01 14:00:00,33.96,33.96,33.89,33.93,144704.0,28.4976,28.4976,28.4388,28.4724,144704.0
2019-07-01 14:10:00,33.93,33.98,33.92,33.95,89822.0,28.4724,28.5143,28.464,28.4892,89822.0
2019-07-01 14:20:00,33.95,33.99,33.95,33.98,105857.0,28.4892,28.5227,28.4892,28.5143,105857.0
2019-07-01 14:30:00,33.98,34.01,33.96,33.98,86608.0,28.5143,28.5395,28.4976,28.5143,86608.0
2019-07-01 14:40:00,33.98,34.02,33.97,34.02,64016.0,28.5143,28.5479,28.506,28.5479,64016.0
2019-07-01 14:50:00,34.02,34.05,33.99,34.0,75701.0,28.5479,28.5731,28.5227,28.5311,75701.0
2019-07-01 15:00:00,33.99,34.03,33.96,34.02,84194.0,28.5227,28.5563,28.4976,28.5479,84194.0
2019-07-01 15:10:00,34.02,34.11,34.0,34.11,89754.0,28.5479,28.6234,28.5311,28.6234,89754.0
2019-07-01 15:20:00,34.11,34.12,34.06,34.09,119852.0,28.6234,28.6318,28.5815,28.6066,119852.0
2019-07-01 15:30:00,34.09,34.11,34.08,34.1,137472.0,28.6066,28.6234,28.5983,28.615,137472.0
2019-07-01 15:40:00,34.1,34.13,34.08,34.11,129579.0,28.615,28.6402,28.5983,28.6234,129579.0
2019-07-01 15:50:00,34.11,34.18,34.07,34.12,769881.0,28.6234,28.6822,28.5899,28.6318,769881.0
2019-07-02 09:30:00,34.0,34.09,33.86,33.95,78937.0,28.5311,28.6066,28.4136,28.4892,78937.0
2019-07-02 09:40:00,33.96,33.98,33.86,33.92,32985.0,28.4976,28.5143,28.4136,28.464,32985.0
2019-07-02 09:50:00,33.91,33.97,33.87,33.87,32644.0,28.4556,28.506,28.422,28.422,32644.0
2019-07-02 10:00:00,33.88,33.99,33.87,33.92,39924.0,28.4304,28.5227,28.422,28.464,39924.0
2019-07-02 10:10:00,33.92,33.95,33.89,33.92,48568.0,28.464,28.4892,28.4388,28.464,48568.0
2019-07-02 10:20:00,33.91,34.0,33.9,33.99,39707.0,28.4556,28.5311,28.4472,28.5227,39707.0
2019-07-02 10:30:00,34.0,34.03,33.97,33.97,36467.0,28.5311,28.5563,28.506,28.506,36467.0
2019-07-02 10:40:00,33.97,33.99,33.93,33.94,41445.0,28.506,28.5227,28.4724,28.4808,41445.0
2019-07-02 10:50:00,33.93,33.97,33.91,33.94,34359.0,28.4724,28.506,28.4556,28.4808,34359.0
2019-07-02 11:00:00,33.94,33.98,33.91,33.95,52653.0,28.4808,28.5143,28.4556,28.4892,52653.0
2019-07-02 11:10:00,33.95,33.96,33.87,33.89,38320.0,28.4892,28.4976,28.422,28.4388,38320.0
2019-07-02 11:20:00,33.89,33.9,33.84,33.86,40460.0,28.4388,28.4472,28.3969,28.4136,40460.0
2019-07-02 11:30:00,33.86,33.87,33.72,33.72,52535.0,28.4136,28.422,28.2962,28.2962,52535.0
2019-07-02 11:40:00,33.71,33.76,33.69,33.75,55383.0,28.2878,28.3297,28.271,28.3213,55383.0
2019-07-02 11:50:00,33.75,33.76,33.71,33.75,23217.0,28.3213,28.3297,28.2878,28.3213,23217.0
2019-07-02 12:00:00,33.75,33.79,33.74,33.79,42624.0,28.3213,28.3549,28.3129,28.3549,42624.0
2019-07-02 12:10:00,33.79,33.8,33.76,33.77,38304.0,28.3549,28.3633,28.3297,28.3381,38304.0
2019-07-02 12:20:00,33.77,33.79,33.67,33.68,40191.0,28.3381,28.3549,28.2542,28.2626,40191.0
2019-07-02 12:30:00,33.69,33.7,33.66,33.68,47137.0,28.271,28.2794,28.2458,28.2626,47137.0
2019-07-02 12:40:00,33.68,33.68,33.62,33.64,32242.0,28.2626,28.2626,28.2122,28.229,32242.0
2019-07-02 12:50:00,33.63,33.66,33.63,33.66,26641.0,28.2206,28.2458,28.2206,28.2458,26641.0
2019-07-02 13:00:00,33.66,33.67,33.61,33.66,46231.0,28.2458,28.2542,28.2039,28.2458,46231.0
2019-07-02 13:10:00,33.66,33.67,33.59,33.63,35701.0,28.2458,28.2542,28.1871,28.2206,35701.0
2019-07-02 13:20:00,33.62,33.69,33.62,33.64,34181.0,28.2122,28.271,28.2122,28.229,34181.0
2019-07-02 13:30:00,33.64,33.66,33.62,33.64,37337.0,28.229,28.2458,28.2122,28.229,37337.0
2019-07-02 13:40:00,33.64,33.67,33.62,33.67,24625.0,28.229,28.2542,28.2122,28.2542,24625.0
2019-07-02 13:50:00,33.67,33.71,33.66,33.69,45679.0,28.2542,28.2878,28.2458,28.271,45679.0
2019-07-02 14:00:00,33.69,33.69,33.62,33.65,40022.0,28.271,28.271,28.2122,28.2374,40022.0
2019-07-02 14:10:00,33.65,33.66,33.64,33.65,59481.0,28.2374,28.2458,28.229,28.2374,59481.0
2019-07-02 14:20:00,33.65,33.66,33.61,33.63,48034.0,28.2374,28.2458,28.2039,28.2206,48034.0
2019-07-02 14:30:00,33.63,33.64,33.58,33.59,73146.0,28.2206,28.229,28.1787,28.1871,73146.0
2019-07-02 14:40:00,33.6,33.65,33.6,33.64,41412.0,28.1955,28.2374,28.1955,28.229,41412.0
2019-07-02 14:50:00,33.64,33.65,33.56,33.58,57854.0,28.229,28.2374,28.1619,28.1787,57854.0
2019-07-02 15:00:00,33.58,33.63,33.57,33.62,58454.0,28.1787,28.2206,28.1703,28.2122,58454.0
2019-07-02 15:10:00,33.62,33.64,33.58,33.61,74832.0,28.2122,28.229,28.1787,28.2039,74832.0
2019-07-02 15:20:00,33.61,33.65,33.6,33.61,41262.0,28.2039,28.2374,28.1955,28.2039,41262.0
2019-07-02 15:30:00,33.61,33.71,33.6,33.7,68476.0,28.2039,28.2878,28.1955,28.2794,68476.0
2019-07-02 15:40:00,33.7,33.71,33.63,33.65,114535.0,28.2794,28.2878,28.2206,28.2374,114535.0
2019-07-02 15:50:00,33.65,33.76,33.64,33.72,272070.0,28.2374,28.3297,28.229,28.2962,272070.0
2019-07-03 09:30:00,33.78,33.89,33.77,33.85,93081.0,28.3465,28.4388,28.3381,28.4053,93081.0
2019-07-03 09:40:00,33.86,33.87,33.68,33.68,52174.0,28.4136,28.422,28.2626,28.2626,52174.0
2019-07-03 09:50:00,33.69,33.79,33.67,33.79,40623.0,28.271,28.3549,28.2542,28.3549,40623.0
2019-07-03 10:00:00,33.78,33.79,33.72,33.75,33975.0,28.3465,28.3549,28.2962,28.3213,33975.0
2019-07-03 10:10:00,33.75,33.87,33.75,33.84,49175.0,28.3213,28.422,28.3213,28.3969,49175.0
2019-07-03 10:20:00,33.85,33.89,33.83,33.88,43782.0,28.4053,28.4388,28.3885,28.4304,43782.0
2019-07-03 10:30:00,33.88,33.9,33.86,33.88,46614.0,28.4304,28.4472,28.4136,28.4304,46614.0
2019-07-03 10:40:00,33.88,33.91,33.85,33.86,34927.0,28.4304,28.4556,28.4053,28.4136,34927.0
2019-07-03 10:50:00,33.86,33.92,33.81,33.82,47223.0,28.4136,28.464,28.3717,28.3801,47223.0
2019-07-03 11:00:00,33.81,33.81,33.65,33.66,69558.0,28.3717,28.3717,28.2374,28.2458,69558.0
2019-07-03 11:10:00,33.66,33.69,33.6,33.66,88671.0,28.2458,28.271,28.1955,28.2458,88671.0
2019-07-03 11:20:00,33.67,33.68,33.62,33.66,67769.0,28.2542,28.2626,28.2122,28.2458,67769.0
2019-07-03 11:30:00,33.65,33.73,33.65,33.72,65052.0,28.2374,28.3046,28.2374,28.2962,65052.0
2019-07-03 11:40:00,33.73,33.75,33.69,33.72,69746.0,28.3046,28.3213,28.271,28.2962,69746.0
2019-07-03 11:50:00,33.72,33.78,33.71,33.73,71467.0,28.2962,28.3465,28.2878,28.3046,71467.0
2019-07-03 12:00:00,33.74,33.75,33.68,33.69,77170.0,28.3129,28.3213,28.2626,28.271,77170.0
2019-07-03 12:10:00,33.69,33.7,33.65,33.69,104914.0,28.271,28.2794,28.2374,28.271,104914.0
2019-07-03 12:20:00,33.69,33.78,33.69,33.75,79779.0,28.271,28.3465,28.271,28.3213,79779.0
2019-07-03 12:30:00,33.75,33.83,33.72,33.83,106900.0,28.3213,28.3885,28.2962,28.3885,106900.0
2019-07-03 12:40:00,33.83,33.87,33.8,33.85,106520.0,28.3885,28.422,28.3633,28.4053,106520.0
2019-07-03 12:50:00,33.84,33.85,33.71,33.75,172199.0,28.3969,28.4053,28.2878,28.3213,172199.0
2019-07-05 09:30:00,33.59,33.59,33.5,33.55,142466.0,28.1871,28.1871,28.1116,28.1535,142466.0
2019-07-05 09:40:00,33.54,33.54,33.45,33.53,37647.0,28.1451,28.1451,28.0696,28.1367,37647.0
2019-07-05 09:50:00,33.53,33.56,33.44,33.44,22644.0,28.1367,28.1619,28.0612,28.0612,22644.0
2019-07-05 10:00:00,33.45,33.46,33.41,33.43,37737.0,28.0696,28.078,28.036,28.0528,37737.0
2019-07-05 10:10:00,33.42,33.42,33.31,33.35,91148.0,28.0444,28.0444,27.9521,27.9857,91148.0
2019-07-05 10:20:00,33.36,33.36,33.24,33.25,33361.0,27.9941,27.9941,27.8934,27.9018,33361.0
2019-07-05 10:30:00,33.26,33.26,33.18,33.2,26633.0,27.9102,27.9102,27.843,27.8598,26633.0
2019-07-05 10:40:00,33.2,33.24,33.14,33.23,26910.0,27.8598,27.8934,27.8095,27.885,26910.0
2019-07-05 10:50:00,33.24,33.27,33.21,33.24,26454.0,27.8934,27.9185,27.8682,27.8934,26454.0
2019-07-05 11:00:00,33.25,33.32,33.25,33.31,29441.0,27.9018,27.9605,27.9018,27.9521,29441.0
2019-07-05 11:10:00,33.32,33.33,33.23,33.25,65025.0,27.9605,27.9689,27.885,27.9018,65025.0
2019-07-05 11:20:00,33.25,33.28,33.22,33.27,41953.0,27.9018,27.9269,27.8766,27.9185,41953.0
2019-07-05 11:30:00,33.27,33.35,33.26,33.31,35798.0,27.9185,27.9857,27.9102,27.9521,35798.0
2019-07-05 11:40:00,33.3,33.31,33.18,33.21,41272.0,27.9437,27.9521,27.843,27.8682,41272.0
2019-07-05 11:50:00,33.22,33.3,33.21,33.3,24803.0,27.8766,27.9437,27.8682,27.9437,24803.0
2019-07-05 12:00:00,33.3,33.34,33.28,33.32,43292.0,27.9437,27.9773,27.9269,27.9605,43292.0
2019-07-05 12:10:00,33.31,33.36,33.31,33.36,29651.0,27.9521,27.9941,27.9521,27.9941,29651.0
2019-07-05 12:20:00,33.35,33.36,33.33,33.34,20686.0,27.9857,27.9941,27.9689,27.9773,20686.0
2019-07-05 12:30:00,33.35,33.4,33.33,33.4,37285.0,27.9857,28.0276,27.9689,28.0276,37285.0
2019-07-05 12:40:00,33.4,33.4,33.36,33.39,30116.0,28.0276,28.0276,27.9941,28.0192,30116.0
2019-07-05 12:50:00,33.39,33.41,33.38,33.39,25393.0,28.0192,28.036,28.0109,28.0192,25393.0
2019-07-05 13:00:00,33.39,33.43,33.39,33.42,32056.0,28.0192,28.0528,28.0192,28.0444,32056.0
2019-07-05 13:10:00,33.42,33.42,33.38,33.39,16112.0,28.0444,28.0444,28.0109,28.0192,16112.0
2019-07-05 13:20:00,33.38,33.42,33.36,33.42,29673.0,28.0109,28.0444,27.9941,28.0444,29673.0
2019-07-05 13:30:00,33.41,33.44,33.41,33.44,19633.0,28.036,28.0612,28.036,28.0612,19633.0
2019-07-05 13:40:00,33.44,33.48,33.42,33.46,28247.0,28.0612,28.0948,28.0444,28.078,28247.0
2019-07-05 13:50:00,33.46,33.46,33.43,33.45,13918.0,28.078,28.078,28.0528,28.0696,13918.0
2019-07-05 14:00:00,33.47,33.51,33.46,33.46,28248.0,28.0864,28.1199,28.078,28.078,28248.0
2019-07-05 14:10:00,33.47,33.47,33.41,33.45,18883.0,28.0864,28.0864,28.036,28.0696,18883.0
2019-07-05 14:20:00,33.45,33.46,33.44,33.45,19341.0,28.0696,28.078,28.0612,28.0696,19341.0
2019-07-05 14:30:00,33.45,33.48,33.42,33.45,39470.0,28.0696,28.0948,28.0444,28.0696,39470.0
2019-07-05 14:40:00,33.45,33.48,33.43,33.48,28095.0,28.0696,28.0948,28.0528,28.0948,28095.0
2019-07-05 14:50:00,33.48,33.49,33.47,33.47,19369.0,28.0948,28.1032,28.0864,28.0864,19369.0
2019-07-05 15:00:00,33.47,33.49,33.44,33.49,42166.0,28.0864,28.1032,28.0612,28.1032,42166.0
2019-07-05 15:10:00,33.49,33.51,33.45,33.47,32129.0,28.1032,28.1199,28.0696,28.0864,32129.0
2019-07-05 15:20:00,33.48,33.52,33.48,33.52,27394.0,28.0948,28.1283,28.0948,28.1283,27394.0
2019-07-05 15:30:00,33.52,33.54,33.47,33.49,50576.0,28.1283,28.1451,28.0864,28.1032,50576.0
2019-07-05 15:40:00,33.48,33.51,33.48,33.48,38915.0,28.0948,28.1199,28.0948,28.0948,38915.0
2019-07-05 15:50:00,33.48,33.61,33.44,33.61,313504.0,28.0948,28.2039,28.0612,28.2039,313504.0
2019-07-08 09:30:00,33.3,33.39,33.2,33.21,99384.0,27.9437,28.0192,27.8598,27.8682,99384.0
2019-07-08 09:40:00,33.21,33.23,33.04,33.11,136115.0,27.8682,27.885,27.7255,27.7843,136115.0
2019-07-08 09:50:00,33.11,33.12,33.02,33.08,99441.0,27.7843,27.7927,27.7088,27.7591,99441.0
2019-07-08 10:00:00,33.08,33.18,33.07,33.14,92349.0,27.7591,27.843,27.7507,27.8095,92349.0
2019-07-08 10:10:00,33.14,33.14,33.07,33.08,134023.0,27.8095,27.8095,27.7507,27.7591,134023.0
2019-07-08 10:20:00,33.08,33.09,32.97,32.99,127865.0,27.7591,27.7675,27.6668,27.6836,127865.0
2019-07-08 10:30:00,32.99,32.99,32.92,32.95,84329.0,27.6836,27.6836,27.6248,27.65,84329.0
2019-07-08 10:40:00,32.95,32.96,32.9,32.93,60421.0,27.65,27.6584,27.6081,27.6332,60421.0
2019-07-08 10:50:00,32.93,32.93,32.87,32.89,46575.0,27.6332,27.6332,27.5829,27.5997,46575.0
2019-07-08 11:00:00,32.89,32.94,32.88,32.91,83081.0,27.5997,27.6416,27.5913,27.6165,83081.0
2019-07-08 11:10:00,32.91,32.96,32.9,32.95,58094.0,27.6165,27.6584,27.6081,27.65,58094.0
2019-07-08 11:20:00,32.95,32.97,32.93,32.94,42626.0,27.65,27.6668,27.6332,27.6416,42626.0
2019-07-08 11:30:00,32.94,32.97,32.91,32.93,63654.0,27.6416,27.6668,27.6165,27.6332,63654.0
2019-07-08 11:40:00,32.93,32.99,32.92,32.99,29698.0,27.6332,27.6836,27.6248,27.6836,29698.0
2019-07-08 11:50:00,32.99,33.03,32.99,33.01,34872.0,27.6836,27.7171,27.6836,27.7004,34872.0
2019-07-08 12:00:00,33.02,33.07,33.01,33.07,39947.0,27.7088,27.7507,27.7004,27.7507,39947.0
2019-07-08 12:10:00,33.08,33.08,33.02,33.02,86680.0,27.7591,27.7591,27.7088,27.7088,86680.0
2019-07-08 12:20:00,33.02,33.02,32.94,32.95,40920.0,27.7088,27.7088,27.6416,27.65,40920.0
2019-07-08 12:30:00,32.95,32.99,32.94,32.98,37393.0,27.65,27.6836,27.6416,27.6752,37393.0
2019-07-08 12:40:00,32.97,32.99,32.93,32.98,34609.0,27.6668,27.6836,27.6332,27.6752,34609.0
2019-07-08 12:50:00,32.99,33.0,32.97,32.99,25128.0,27.6836,27.692,27.6668,27.6836,25128.0
2019-07-08 13:00:00,32.99,33.03,32.99,33.0,34026.0,27.6836,27.7171,27.6836,27.692,34026.0
2019-07-08 13:10:00,33.0,33.01,32.98,32.98,29227.0,27.692,27.7004,27.6752,27.6752,29227.0
2019-07-08 13:20:00,32.99,33.0,32.94,32.95,37400.0,27.6836,27.692,27.6416,27.65,37400.0
2019-07-08 13:30:00,32.95,32.99,32.94,32.95,25359.0,27.65,27.6836,27.6416,27.65,25359.0
2019-07-08 13:40:00,32.95,32.96,32.89,32.9,36688.0,27.65,27.6584,27.5997,27.6081,36688.0
2019-07-08 13:50:00,32.9,32.91,32.89,32.91,27552.0,27.6081,27.6165,27.5997,27.6165,27552.0
2019-07-08 14:00:00,32.91,32.91,32.85,32.89,50731.0,27.6165,27.6165,27.5661,27.5997,50731.0
2019-07-08 14:10:00,32.89,32.91,32.88,32.9,22452.0,27.5997,27.6165,27.5913,27.6081,22452.0
2019-07-08 14:20:00,32.9,32.92,32.86,32.9,29403.0,27.6081,27.6248,27.5745,27.6081,29403.0
2019-07-08 14:30:00,32.9,32.92,32.88,32.89,23467.0,27.6081,27.6248,27.5913,27.5997,23467.0
2019-07-08 14:40:00,32.88,32.92,32.87,32.9,54645.0,27.5913,27.6248,27.5829,27.6081,54645.0
2019-07-08 14:50:00,32.9,32.93,32.88,32.93,39069.0,27.6081,27.6332,27.5913,27.6332,39069.0
2019-07-08 15:00:00,32.93,32.96,32.93,32.94,33652.0,27.6332,27.6584,27.6332,27.6416,33652.0
2019-07-08 15:10:00,32.94,32.98,32.93,32.97,48033.0,27.6416,27.6752,27.6332,27.6668,48033.0
2019-07-08 15:20:00,32.97,32.98,32.95,32.97,41969.0,27.6668,27.6752,27.65,27.6668,41969.0
2019-07-08 15:30:00,32.97,33.01,32.95,33.01,92215.0,27.6668,27.7004,27.65,27.7004,92215.0
2019-07-08 15:40:00,33.01,33.02,32.99,33.0,91603.0,27.7004,27.7088,27.6836,27.692,91603.0
2019-07-08 15:50:00,33.01,33.04,32.99,33.02,190115.0,27.7004,27.7255,27.6836,27.7088,190115.0
2019-07-09 09:30:00,32.91,32.95,32.82,32.83,126628.0,27.6165,27.65,27.5409,27.5493,126628.0
2019-07-09 09:40:00,32.83,32.85,32.76,32.81,76377.0,27.5493,27.5661,27.4906,27.5325,76377.0
2019-07-09 09:50:00,32.8,32.85,32.76,32.85,35554.0,27.5241,27.5661,27.4906,27.5661,35554.0
2019-07-09 10:00:00,32.85,32.87,32.8,32.85,32794.0,27.5661,27.5829,27.5241,27.5661,32794.0
2019-07-09 10:10:00,32.86,32.91,32.83,32.91,40144.0,27.5745,27.6165,27.5493,27.6165,40144.0
2019-07-09 10:20:00,32.91,32.91,32.86,32.89,24350.0,27.6165,27.6165,27.5745,27.5997,24350.0
2019-07-09 10:30:00,32.9,32.98,32.87,32.98,35972.0,27.6081,27.6752,27.5829,27.6752,35972.0
2019-07-09 10:40:00,32.98,32.99,32.93,32.99,36226.0,27.6752,27.6836,27.6332,27.6836,36226.0
2019-07-09 10:50:00,33.0,33.01,32.95,32.98,43062.0,27.692,27.7004,27.65,27.6752,43062.0
2019-07-09 11:00:00,32.98,33.04,32.91,32.92,42637.0,27.6752,27.7255,27.6165,27.6248,42637.0
2019-07-09 11:10:00,32.92,32.95,32.9,32.93,28376.0,27.6248,27.65,27.6081,27.6332,28376.0
2019-07-09 11:20:00,32.93,32.97,32.89,32.9,33304.0,27.6332,27.6668,27.5997,27.6081,33304.0
2019-07-09 11:30:00,32.9,32.91,32.85,32.87,38349.0,27.6081,27.6165,27.5661,27.5829,38349.0
2019-07-09 11:40:00,32.86,32.87,32.81,32.84,23829.0,27.5745,27.5829,27.5325,27.5577,23829.0
2019-07-09 11:50:00,32.84,32.91,32.83,32.9,27673.0,27.5577,27.6165,27.5493,27.6081,27673.0
2019-07-09 12:00:00,32.89,32.95,32.89,32.89,34746.0,27.5997,27.65,27.5997,27.5997,34746.0
2019-07-09 12:10:00,32.89,32.95,32.89,32.93,23807.0,27.5997,27.65,27.5997,27.6332,23807.0
2019-07-09 12:20:00,32.93,32.94,32.88,32.9,22299.0,27.6332,27.6416,27.5913,27.6081,22299.0
2019-07-09 12:30:00,32.9,32.91,32.88,32.9,11923.0,27.6081,27.6165,27.5913,27.6081,11923.0
2019-07-09 12:40:00,32.89,32.9,32.84,32.86,33817.0,27.5997,27.6081,27.5577,27.5745,33817.0
2019-07-09 12:50:00,32.86,32.89,32.83,32.88,26880.0,27.5745,27.5997,27.5493,27.5913,26880.0
2019-07-09 13:00:00,32.88,32.91,32.87,32.89,31382.0,27.5913,27.6165,27.5829,27.5997,31382.0
2019-07-09 13:10:00,32.89,32.9,32.88,32.89,20887.0,27.5997,27.6081,27.5913,27.5997,20887.0
2019-07-09 13:20:00,32.89,32.91,32.88,32.9,24302.0,27.5997,27.6165,27.5913,27.6081,24302.0
2019-07-09 13:30:00,32.9,32.91,32.86,32.9,26646.0,27.6081,27.6165,27.5745,27.6081,26646.0
2019-07-09 13:40:00,32.9,32.92,32.89,32.91,14295.0,27.6081,27.6248,27.5997,27.6165,14295.0
2019-07-09 13:50:00,32.91,32.91,32.88,32.91,19415.0,27.6165,27.6165,27.5913,27.6165,19415.0
2019-07-09 14:00:00,32.92,32.95,32.9,32.9,22070.0,27.6248,27.65,27.6081,27.6081,22070.0
2019-07-09 14:10:00,32.91,32.94,32.9,32.94,27877.0,27.6165,27.6416,27.6081,27.6416,27877.0
2019-07-09 14:20:00,32.94,32.96,32.9,32.9,23694.0,27.6416,27.6584,27.6081,27.6081,23694.0
2019-07-09 14:30:00,32.91,32.91,32.87,32.89,31384.0,27.6165,27.6165,27.5829,27.5997,31384.0
2019-07-09 14:40:00,32.89,32.96,32.88,32.95,40973.0,27.5997,27.6584,27.5913,27.65,40973.0
2019-07-09 14:50:00,32.96,32.98,32.95,32.96,46079.0,27.6584,27.6752,27.65,27.6584,46079.0
2019-07-09 15:00:00,32.96,33.0,32.95,32.97,50302.0,27.6584,27.692,27.65,27.6668,50302.0
2019-07-09 15:10:00,32.97,32.98,32.96,32.98,46485.0,27.6668,27.6752,27.6584,27.6752,46485.0
2019-07-09 15:20:00,32.98,33.0,32.97,33.0,36967.0,27.6752,27.692,27.6668,27.692,36967.0
2019-07-09 15:30:00,33.0,33.01,32.99,33.0,52065.0,27.692,27.7004,27.6836,27.692,52065.0
2019-07-09 15:40:00,33.01,33.06,33.0,33.06,86305.0,27.7004,27.7423,27.692,27.7423,86305.0
2019-07-09 15:50:00,33.05,33.11,33.03,33.03,344884.0,27.7339,27.7843,27.7171,27.7171,344884.0
2019-07-10 09:30:00,33.16,33.36,33.16,33.24,98525.0,27.8262,27.9941,27.8262,27.8934,98525.0
2019-07-10 09:40:00,33.23,33.23,33.15,33.22,75239.0,27.885,27.885,27.8178,27.8766,75239.0
2019-07-10 09:50:00,33.22,33.25,33.15,33.19,38875.0,27.8766,27.9018,27.8178,27.8514,38875.0
2019-07-10 10:00:00,33.19,33.2,32.99,33.01,111269.0,27.8514,27.8598,27.6836,27.7004,111269.0
2019-07-10 10:10:00,33.02,33.1,32.98,33.05,44251.0,27.7088,27.7759,27.6752,27.7339,44251.0
2019-07-10 10:20:00,33.05,33.07,32.96,32.99,47801.0,27.7339,27.7507,27.6584,27.6836,47801.0
2019-07-10 10:30:00,32.99,33.01,32.86,32.87,67219.0,27.6836,27.7004,27.5745,27.5829,67219.0
2019-07-10 10:40:00,32.86,32.9,32.83,32.85,100351.0,27.5745,27.6081,27.5493,27.5661,100351.0
2019-07-10 10:50:00,32.84,32.93,32.81,32.88,56028.0,27.5577,27.6332,27.5325,27.5913,56028.0
2019-07-10 11:00:00,32.88,32.93,32.84,32.85,50315.0,27.5913,27.6332,27.5577,27.5661,50315.0
2019-07-10 11:10:00,32.84,32.85,32.79,32.82,28556.0,27.5577,27.5661,27.5158,27.5409,28556.0
2019-07-10 11:20:00,32.82,32.9,32.81,32.87,67166.0,27.5409,27.6081,27.5325,27.5829,67166.0
2019-07-10 11:30:00,32.87,32.9,32.86,32.89,47631.0,27.5829,27.6081,27.5745,27.5997,47631.0
2019-07-10 11:40:00,32.9,32.97,32.89,32.94,65117.0,27.6081,27.6668,27.5997,27.6416,65117.0
2019-07-10 11:50:00,32.94,32.97,32.92,32.94,54427.0,27.6416,27.6668,27.6248,27.6416,54427.0
2019-07-10 12:00:00,32.94,32.95,32.91,32.91,57997.0,27.6416,27.65,27.6165,27.6165,57997.0
2019-07-10 12:10:00,32.91,32.95,32.89,32.93,51370.0,27.6165,27.65,27.5997,27.6332,51370.0
2019-07-10 12:20:00,32.92,32.95,32.91,32.95,31167.0,27.6248,27.65,27.6165,27.65,31167.0
2019-07-10 12:30:00,32.95,33.01,32.94,33.0,37051.0,27.65,27.7004,27.6416,27.692,37051.0
2019-07-10 12:40:00,33.0,33.01,32.97,33.0,26445.0,27.692,27.7004,27.6668,27.692,26445.0
2019-07-10 12:50:00,33.01,33.02,32.98,33.0,15956.0,27.7004,27.7088,27.6752,27.692,15956.0
2019-07-10 13:00:00,33.01,33.03,32.99,32.99,27468.0,27.7004,27.7171,27.6836,27.6836,27468.0
2019-07-10 13:10:00,33.0,33.0,32.99,33.0,52434.0,27.692,27.692,27.6836,27.692,52434.0
2019-07-10 13:20:00,33.0,33.0,32.94,32.94,28603.0,27.692,27.692,27.6416,27.6416,28603.0
2019-07-10 13:30:00,32.95,32.98,32.95,32.97,18972.0,27.65,27.6752,27.65,27.6668,18972.0
2019-07-10 13:40:00,32.97,32.97,32.94,32.96,23923.0,27.6668,27.6668,27.6416,27.6584,23923.0
2019-07-10 13:50:00,32.95,32.96,32.87,32.88,28295.0,27.65,27.6584,27.5829,27.5913,28295.0
2019-07-10 14:00:00,32.89,32.92,32.85,32.86,42652.0,27.5997,27.6248,27.5661,27.5745,42652.0
2019-07-10 14:10:00,32.86,32.87,32.82,32.82,28629.0,27.5745,27.5829,27.5409,27.5409,28629.0
2019-07-10 14:20:00,32.82,32.83,32.77,32.77,80262.0,27.5409,27.5493,27.499,27.499,80262.0
2019-07-10 14:30:00,32.78,32.82,32.78,32.8,47538.0,27.5074,27.5409,27.5074,27.5241,47538.0
2019-07-10 14:40:00,32.8,32.83,32.77,32.8,34138.0,27.5241,27.5493,27.499,27.5241,34138.0
2019-07-10 14:50:00,32.8,32.82,32.79,32.81,36903.0,27.5241,27.5409,27.5158,27.5325,36903.0
2019-07-10 15:00:00,32.8,32.81,32.78,32.79,28990.0,27.5241,27.5325,27.5074,27.5158,28990.0
2019-07-10 15:10:00,32.8,32.81,32.79,32.8,39094.0,27.5241,27.5325,27.5158,27.5241,39094.0
2019-07-10 15:20:00,32.8,32.85,32.78,32.8,119837.0,27.5241,27.5661,27.5074,27.5241,119837.0
2019-07-10 15:30:00,32.8,32.84,32.79,32.8,103850.0,27.5241,27.5577,27.5158,27.5241,103850.0
2019-07-10 15:40:00,32.8,32.81,32.78,32.79,79015.0,27.5241,27.5325,27.5074,27.5158,79015.0
2019-07-10 15:50:00,32.79,32.84,32.74,32.75,422368.0,27.5158,27.5577,27.4738,27.4822,422368.0
2019-07-11 09:30:00,32.74,32.76,32.61,32.76,75621.0,27.4738,27.4906,27.3647,27.4906,75621.0
2019-07-11 09:40:00,32.76,32.79,32.7,32.71,30481.0,27.4906,27.5158,27.4402,27.4486,30481.0
2019-07-11 09:50:00,32.71,32.71,32.66,32.7,36422.0,27.4486,27.4486,27.4067,27.4402,36422.0
2019-07-11 10:00:00,32.7,32.73,32.65,32.66,37190.0,27.4402,27.4654,27.3983,27.4067,37190.0
2019-07-11 10:10:00,32.66,32.68,32.63,32.67,56407.0,27.4067,27.4234,27.3815,27.4151,56407.0
2019-07-11 10:20:00,32.66,32.68,32.59,32.59,48278.0,27.4067,27.4234,27.3479,27.3479,48278.0
2019-07-11 10:30:00,32.6,32.6,32.54,32.56,43690.0,27.3563,27.3563,27.306,27.3227,43690.0
2019-07-11 10:40:00,32.55,32.64,32.55,32.6,31992.0,27.3144,27.3899,27.3144,27.3563,31992.0
2019-07-11 10:50:00,32.6,32.66,32.59,32.64,27009.0,27.3563,27.4067,27.3479,27.3899,27009.0
2019-07-11 11:00:00,32.63,32.68,32.6,32.66,30829.0,27.3815,27.4234,27.3563,27.4067,30829.0
2019-07-11 11:10:00,32.65,32.68,32.6,32.61,97938.0,27.3983,27.4234,27.3563,27.3647,97938.0
2019-07-11 11:20:00,32.61,32.64,32.59,32.63,37065.0,27.3647,27.3899,27.3479,27.3815,37065.0
2019-07-11 11:30:00,32.62,32.65,32.61,32.63,48816.0,27.3731,27.3983,27.3647,27.3815,48816.0
2019-07-11 11:40:00,32.63,32.7,32.62,32.69,47032.0,27.3815,27.4402,27.3731,27.4318,47032.0
2019-07-11 11:50:00,32.7,32.7,32.68,32.7,40069.0,27.4402,27.4402,27.4234,27.4402,40069.0
2019-07-11 12:00:00,32.7,32.75,32.68,32.7,91376.0,27.4402,27.4822,27.4234,27.4402,91376.0
2019-07-11 12:10:00,32.69,32.7,32.66,32.68,39292.0,27.4318,27.4402,27.4067,27.4234,39292.0
2019-07-11 12:20:00,32.69,32.69,32.63,32.64,61400.0,27.4318,27.4318,27.3815,27.3899,61400.0
2019-07-11 12:30:00,32.64,32.65,32.62,32.64,44422.0,27.3899,27.3983,27.3731,27.3899,44422.0
2019-07-11 12:40:00,32.64,32.65,32.61,32.61,31869.0,27.3899,27.3983,27.3647,27.3647,31869.0
2019-07-11 12:50:00,32.62,32.63,32.59,32.63,67056.0,27.3731,27.3815,27.3479,27.3815,67056.0
2019-07-11 13:00:00,32.63,32.64,32.58,32.59,43971.0,27.3815,27.3899,27.3395,27.3479,43971.0
2019-07-11 13:10:00,32.59,32.61,32.58,32.61,23335.0,27.3479,27.3647,27.3395,27.3647,23335.0
2019-07-11 13:20:00,32.6,32.61,32.55,32.57,38281.0,27.3563,27.3647,27.3144,27.3311,38281.0
2019-07-11 13:30:00,32.57,32.6,32.53,32.57,57805.0,27.3311,27.3563,27.2976,27.3311,57805.0
2019-07-11 13:40:00,32.58,32.58,32.53,32.55,35484.0,27.3395,27.3395,27.2976,27.3144,35484.0
2019-07-11 13:50:00,32.55,32.59,32.54,32.56,22821.0,27.3144,27.3479,27.306,27.3227,22821.0
2019-07-11 14:00:00,32.56,32.58,32.51,32.51,50174.0,27.3227,27.3395,27.2808,27.2808,50174.0
2019-07-11 14:10:00,32.51,32.52,32.46,32.48,95522.0,27.2808,27.2892,27.2388,27.2556,95522.0
2019-07-11 14:20:00,32.48,32.49,32.46,32.48,67822.0,27.2556,27.264,27.2388,27.2556,67822.0
2019-07-11 14:30:00,32.48,32.52,32.48,32.48,88223.0,27.2556,27.2892,27.2556,27.2556,88223.0
2019-07-11 14:40:00,32.48,32.49,32.46,32.47,57552.0,27.2556,27.264,27.2388,27.2472,57552.0
2019-07-11 14:50:00,32.46,32.46,32.38,32.41,123272.0,27.2388,27.2388,27.1717,27.1969,123272.0
2019-07-11 15:00:00,32.41,32.45,32.4,32.44,40471.0,27.1969,27.2304,27.1885,27.2221,40471.0
2019-07-11 15:10:00,32.45,32.49,32.43,32.47,39543.0,27.2304,27.264,27.2137,27.2472,39543.0
2019-07-11 15:20:00,32.48,32.5,32.45,32.46,60860.0,27.2556,27.2724,27.2304,27.2388,60860.0
2019-07-11 15:30:00,32.47,32.49,32.46,32.47,104199.0,27.2472,27.264,27.2388,27.2472,104199.0
2019-07-11 15:40:00,32.46,32.5,32.46,32.49,175195.0,27.2388,27.2724,27.2388,27.264,175195.0
2019-07-11 15:50:00,32.5,32.59,32.49,32.55,428512.0,27.2724,27.3479,27.264,27.3144,428512.0
2019-07-12 09:30:00,32.77,32.94,32.7,32.9,152739.0,27.499,27.6416,27.4402,27.6081,152739.0
2019-07-12 09:40:00,32.9,32.93,32.87,32.89,52640.0,27.6081,27.6332,27.5829,27.5997,52640.0
2019-07-12 09:50:00,32.9,32.91,32.85,32.87,39375.0,27.6081,27.6165,27.5661,27.5829,39375.0
2019-07-12 10:00:00,32.88,33.04,32.87,32.99,113461.0,27.5913,27.7255,27.5829,27.6836,113461.0
2019-07-12 10:10:00,32.99,32.99,32.92,32.94,52847.0,27.6836,27.6836,27.6248,27.6416,52847.0
2019-07-12 10:20:00,32.94,32.99,32.93,32.97,31328.0,27.6416,27.6836,27.6332,27.6668,31328.0
2019-07-12 10:30:00,32.97,33.1,32.96,33.03,243245.0,27.6668,27.7759,27.6584,27.7171,243245.0
2019-07-12 10:40:00,33.02,33.03,32.91,32.92,36875.0,27.7088,27.7171,27.6165,27.6248,36875.0
2019-07-12 10:50:00,32.91,32.92,32.86,32.9,35463.0,27.6165,27.6248,27.5745,27.6081,35463.0
2019-07-12 11:00:00,32.9,32.92,32.83,32.85,108629.0,27.6081,27.6248,27.5493,27.5661,108629.0
2019-07-12 11:10:00,32.85,32.93,32.83,32.93,62757.0,27.5661,27.6332,27.5493,27.6332,62757.0
2019-07-12 11:20:00,32.93,32.93,32.9,32.92,46433.0,27.6332,27.6332,27.6081,27.6248,46433.0
2019-07-12 11:30:00,32.93,32.99,32.91,32.96,131993.0,27.6332,27.6836,27.6165,27.6584,131993.0
2019-07-12 11:40:00,32.96,33.02,32.94,32.97,237587.0,27.6584,27.7088,27.6416,27.6668,237587.0
2019-07-12 11:50:00,32.97,32.99,32.96,32.98,37180.0,27.6668,27.6836,27.6584,27.6752,37180.0
2019-07-12 12:00:00,32.98,32.99,32.95,32.97,75812.0,27.6752,27.6836,27.65,27.6668,75812.0
2019-07-12 12:10:00,32.96,32.98,32.92,32.95,39922.0,27.6584,27.6752,27.6248,27.65,39922.0
2019-07-12 12:20:00,32.95,32.98,32.94,32.96,40825.0,27.65,27.6752,27.6416,27.6584,40825.0
2019-07-12 12:30:00,32.97,32.99,32.95,32.98,113428.0,27.6668,27.6836,27.65,27.6752,113428.0
2019-07-12 12:40:00,32.99,33.01,32.97,33.0,95453.0,27.6836,27.7004,27.6668,27.692,95453.0
2019-07-12 12:50:00,33.0,33.09,33.0,33.08,67074.0,27.692,27.7675,27.692,27.7591,67074.0
2019-07-12 13:00:00,33.08,33.09,33.02,33.04,44347.0,27.7591,27.7675,27.7088,27.7255,44347.0
2019-07-12 13:10:00,33.05,33.05,32.98,32.99,104402.0,27.7339,27.7339,27.6752,27.6836,104402.0
2019-07-12 13:20:00,33.0,33.02,32.99,33.0,64710.0,27.692,27.7088,27.6836,27.692,64710.0
2019-07-12 13:30:00,33.01,33.01,32.94,32.95,51072.0,27.7004,27.7004,27.6416,27.65,51072.0
2019-07-12 13:40:00,32.96,33.0,32.95,32.98,85091.0,27.6584,27.692,27.65,27.6752,85091.0
2019-07-12 13:50:00,32.98,32.99,32.95,32.95,31290.0,27.6752,27.6836,27.65,27.65,31290.0
2019-07-12 14:00:00,32.95,32.99,32.94,32.99,31382.0,27.65,27.6836,27.6416,27.6836,31382.0
2019-07-12 14:10:00,33.0,33.02,32.98,33.01,44190.0,27.692,27.7088,27.6752,27.7004,44190.0
2019-07-12 14:20:00,33.02,33.02,32.99,32.99,46820.0,27.7088,27.7088,27.6836,27.6836,46820.0
2019-07-12 14:30:00,32.99,33.03,32.99,33.03,48156.0,27.6836,27.7171,27.6836,27.7171,48156.0
2019-07-12 14:40:00,33.02,33.03,33.0,33.0,46392.0,27.7088,27.7171,27.692,27.692,46392.0
2019-07-12 14:50:00,33.0,33.04,32.98,33.03,52201.0,27.692,27.7255,27.6752,27.7171,52201.0
2019-07-12 15:00:00,33.04,33.08,33.02,33.02,52589.0,27.7255,27.7591,27.7088,27.7088,52589.0
2019-07-12 15:10:00,33.02,33.02,33.0,33.02,51248.0,27.7088,27.7088,27.692,27.7088,51248.0
2019-07-12 15:20:00,33.02,33.03,32.98,33.0,63529.0,27.7088,27.7171,27.6752,27.692,63529.0
2019-07-12 15:30:00,32.99,33.06,32.99,33.04,329396.0,27.6836,27.7423,27.6836,27.7255,329396.0
2019-07-12 15:40:00,33.04,33.05,33.01,33.02,91113.0,27.7255,27.7339,27.7004,27.7088,91113.0
2019-07-12 15:50:00,33.02,33.04,32.99,33.0,232617.0,27.7088,27.7255,27.6836,27.692,232617.0
2019-07-15 09:30:00,33.03,33.2,33.0,33.12,81204.0,27.7171,27.8598,27.692,27.7927,81204.0
2019-07-15 09:40:00,33.12,33.24,33.12,33.18,56566.0,27.7927,27.8934,27.7927,27.843,56566.0
2019-07-15 09:50:00,33.18,33.19,33.07,33.1,27850.0,27.843,27.8514,27.7507,27.7759,27850.0
2019-07-15 10:00:00,33.11,33.16,33.08,33.15,33628.0,27.7843,27.8262,27.7591,27.8178,33628.0
2019-07-15 10:10:00,33.14,33.16,33.08,33.15,29452.0,27.8095,27.8262,27.7591,27.8178,29452.0
2019-07-15 10:20:00,33.15,33.2,33.13,33.19,40214.0,27.8178,27.8598,27.8011,27.8514,40214.0
2019-07-15 10:30:00,33.19,33.2,33.17,33.19,26560.0,27.8514,27.8598,27.8346,27.8514,26560.0
2019-07-15 10:40:00,33.19,33.2,33.12,33.15,30276.0,27.8514,27.8598,27.7927,27.8178,30276.0
2019-07-15 10:50:00,33.15,33.18,33.11,33.11,21493.0,27.8178,27.843,27.7843,27.7843,21493.0
2019-07-15 11:00:00,33.12,33.12,33.03,33.07,28506.0,27.7927,27.7927,27.7171,27.7507,28506.0
2019-07-15 11:10:00,33.07,33.09,33.05,33.07,19666.0,27.7507,27.7675,27.7339,27.7507,19666.0
2019-07-15 11:20:00,33.07,33.15,33.06,33.11,64324.0,27.7507,27.8178,27.7423,27.7843,64324.0
2019-07-15 11:30:00,33.11,33.11,33.06,33.08,31939.0,27.7843,27.7843,27.7423,27.7591,31939.0
2019-07-15 11:40:00,33.09,33.1,33.06,33.07,19696.0,27.7675,27.7759,27.7423,27.7507,19696.0
2019-07-15 11:50:00,33.08,33.09,33.04,33.05,17312.0,27.7591,27.7675,27.7255,27.7339,17312.0
2019-07-15 12:00:00,33.05,33.06,33.0,33.02,29696.0,27.7339,27.7423,27.692,27.7088,29696.0
2019-07-15 12:10:00,33.02,33.05,32.99,33.05,16997.0,27.7088,27.7339,27.6836,27.7339,16997.0
2019-07-15 12:20:00,33.04,33.06,33.03,33.05,23296.0,27.7255,27.7423,27.7171,27.7339,23296.0
2019-07-15 12:30:00,33.05,33.07,33.04,33.04,32675.0,27.7339,27.7507,27.7255,27.7255,32675.0
2019-07-15 12:40:00,33.04,33.06,33.04,33.06,14502.0,27.7255,27.7423,27.7255,27.7423,14502.0
2019-07-15 12:50:00,33.05,33.09,33.05,33.09,18578.0,27.7339,27.7675,27.7339,27.7675,18578.0
2019-07-15 13:00:00,33.09,33.15,33.09,33.15,40345.0,27.7675,27.8178,27.7675,27.8178,40345.0
2019-07-15 13:10:00,33.15,33.22,33.15,33.22,50730.0,27.8178,27.8766,27.8178,27.8766,50730.0
2019-07-15 13:20:00,33.22,33.24,33.22,33.23,34738.0,27.8766,27.8934,27.8766,27.885,34738.0
2019-07-15 13:30:00,33.23,33.29,33.23,33.27,58470.0,27.885,27.9353,27.885,27.9185,58470.0
2019-07-15 13:40:00,33.27,33.28,33.23,33.24,25779.0,27.9185,27.9269,27.885,27.8934,25779.0
2019-07-15 13:50:00,33.23,33.27,33.22,33.26,35493.0,27.885,27.9185,27.8766,27.9102,35493.0
2019-07-15 14:00:00,33.25,33.29,33.25,33.29,20445.0,27.9018,27.9353,27.9018,27.9353,20445.0
2019-07-15 14:10:00,33.29,33.32,33.28,33.31,41073.0,27.9353,27.9605,27.9269,27.9521,41073.0
2019-07-15 14:20:00,33.31,33.35,33.3,33.32,66449.0,27.9521,27.9857,27.9437,27.9605,66449.0
2019-07-15 14:30:00,33.32,33.37,33.3,33.36,82458.0,27.9605,28.0025,27.9437,27.9941,82458.0
2019-07-15 14:40:00,33.36,33.4,33.34,33.34,107353.0,27.9941,28.0276,27.9773,27.9773,107353.0
2019-07-15 14:50:00,33.34,33.37,33.33,33.36,48355.0,27.9773,28.0025,27.9689,27.9941,48355.0
2019-07-15 15:00:00,33.36,33.38,33.35,33.37,50664.0,27.9941,28.0109,27.9857,28.0025,50664.0
2019-07-15 15:10:00,33.36,33.37,33.34,33.36,45270.0,27.9941,28.0025,27.9773,27.9941,45270.0
2019-07-15 15:20:00,33.36,33.42,33.35,33.41,90315.0,27.9941,28.0444,27.9857,28.036,90315.0
2019-07-15 15:30:00,33.41,33.42,33.33,33.34,94030.0,28.036,28.0444,27.9689,27.9773,94030.0
2019-07-15 15:40:00,33.34,33.37,33.32,33.33,117657.0,27.9773,28.0025,27.9605,27.9689,117657.0
2019-07-15 15:50:00,33.33,33.38,33.32,33.38,253890.0,27.9689,28.0109,27.9605,28.0109,253890.0
2019-07-16 09:30:00,33.32,33.32,33.15,33.23,78825.0,27.9605,27.9605,27.8178,27.885,78825.0
2019-07-16 09:40:00,33.23,33.25,33.2,33.24,18141.0,27.885,27.9018,27.8598,27.8934,18141.0
2019-07-16 09:50:00,33.24,33.24,33.2,33.22,18230.0,27.8934,27.8934,27.8598,27.8766,18230.0
2019-07-16 10:00:00,33.22,33.3,33.22,33.26,29040.0,27.8766,27.9437,27.8766,27.9102,29040.0
2019-07-16 10:10:00,33.26,33.38,33.26,33.36,48255.0,27.9102,28.0109,27.9102,27.9941,48255.0
2019-07-16 10:20:00,33.37,33.41,33.34,33.39,56734.0,28.0025,28.036,27.9773,28.0192,56734.0
2019-07-16 10:30:00,33.39,33.4,33.36,33.36,22912.0,28.0192,28.0276,27.9941,27.9941,22912.0
2019-07-16 10:40:00,33.37,33.44,33.36,33.41,47627.0,28.0025,28.0612,27.9941,28.036,47627.0
2019-07-16 10:50:00,33.41,33.42,33.34,33.36,30185.0,28.036,28.0444,27.9773,27.9941,30185.0
2019-07-16 11:00:00,33.36,33.41,33.34,33.4,28695.0,27.9941,28.036,27.9773,28.0276,28695.0
2019-07-16 11:10:00,33.4,33.43,33.38,33.39,23512.0,28.0276,28.0528,28.0109,28.0192,23512.0
2019-07-16 11:20:00,33.39,33.42,33.38,33.41,78446.0,28.0192,28.0444,28.0109,28.036,78446.0
2019-07-16 11:30:00,33.41,33.44,33.39,33.4,30802.0,28.036,28.0612,28.0192,28.0276,30802.0
2019-07-16 11:40:00,33.41,33.42,33.38,33.41,32621.0,28.036,28.0444,28.0109,28.036,32621.0
2019-07-16 11:50:00,33.4,33.42,33.36,33.38,33031.0,28.0276,28.0444,27.9941,28.0109,33031.0
2019-07-16 12:00:00,33.38,33.41,33.37,33.38,33912.0,28.0109,28.036,28.0025,28.0109,33912.0
2019-07-16 12:10:00,33.38,33.38,33.27,33.29,63696.0,28.0109,28.0109,27.9185,27.9353,63696.0
2019-07-16 12:20:00,33.28,33.35,33.27,33.33,39113.0,27.9269,27.9857,27.9185,27.9689,39113.0
2019-07-16 12:30:00,33.33,33.4,33.32,33.39,44587.0,27.9689,28.0276,27.9605,28.0192,44587.0
2019-07-16 12:40:00,33.39,33.42,33.38,33.4,34830.0,28.0192,28.0444,28.0109,28.0276,34830.0
2019-07-16 12:50:00,33.39,33.39,33.35,33.37,18052.0,28.0192,28.0192,27.9857,28.0025,18052.0
2019-07-16 13:00:00,33.38,33.41,33.37,33.4,26271.0,28.0109,28.036,28.0025,28.0276,26271.0
2019-07-16 13:10:00,33.4,33.44,33.39,33.43,31114.0,28.0276,28.0612,28.0192,28.0528,31114.0
2019-07-16 13:20:00,33.43,33.48,33.43,33.47,31666.0,28.0528,28.0948,28.0528,28.0864,31666.0
2019-07-16 13:30:00,33.47,33.49,33.45,33.45,35532.0,28.0864,28.1032,28.0696,28.0696,35532.0
2019-07-16 13:40:00,33.45,33.47,33.41,33.45,38369.0,28.0696,28.0864,28.036,28.0696,38369.0
2019-07-16 13:50:00,33.45,33.46,33.41,33.41,33860.0,28.0696,28.078,28.036,28.036,33860.0
2019-07-16 14:00:00,33.41,33.45,33.41,33.42,37240.0,28.036,28.0696,28.036,28.0444,37240.0
2019-07-16 14:10:00,33.43,33.48,33.42,33.47,71986.0,28.0528,28.0948,28.0444,28.0864,71986.0
2019-07-16 14:20:00,33.47,33.47,33.39,33.43,142731.0,28.0864,28.0864,28.0192,28.0528,142731.0
2019-07-16 14:30:00,33.42,33.43,33.36,33.41,76013.0,28.0444,28.0528,27.9941,28.036,76013.0
2019-07-16 14:40:00,33.41,33.42,33.38,33.42,37137.0,28.036,28.0444,28.0109,28.0444,37137.0
2019-07-16 14:50:00,33.42,33.44,33.4,33.41,29493.0,28.0444,28.0612,28.0276,28.036,29493.0
2019-07-16 15:00:00,33.4,33.44,33.39,33.42,42889.0,28.0276,28.0612,28.0192,28.0444,42889.0
2019-07-16 15:10:00,33.41,33.45,33.4,33.41,40302.0,28.036,28.0696,28.0276,28.036,40302.0
2019-07-16 15:20:00,33.41,33.44,33.36,33.37,75839.0,28.036,28.0612,27.9941,28.0025,75839.0
2019-07-16 15:30:00,33.36,33.39,33.35,33.39,59833.0,27.9941,28.0192,27.9857,28.0192,59833.0
2019-07-16 15:40:00,33.39,33.4,33.36,33.37,91159.0,28.0192,28.0276,27.9941,28.0025,91159.0
2019-07-16 15:50:00,33.37,33.39,33.29,33.3,223320.0,28.0025,28.0192,27.9353,27.9437,223320.0
2019-07-17 09:30:00,33.14,33.21,32.71,32.9,289854.0,27.8095,27.8682,27.4486,27.6081,289854.0
2019-07-17 09:40:00,32.9,32.92,32.8,32.9,56730.0,27.6081,27.6248,27.5241,27.6081,56730.0
2019-07-17 09:50:00,32.9,32.94,32.8,32.8,52672.0,27.6081,27.6416,27.5241,27.5241,52672.0
2019-07-17 10:00:00,32.8,32.81,32.73,32.73,85908.0,27.5241,27.5325,27.4654,27.4654,85908.0
2019-07-17 10:10:00,32.73,32.8,32.72,32.78,98095.0,27.4654,27.5241,27.457,27.5074,98095.0
2019-07-17 10:20:00,32.79,32.81,32.77,32.79,84335.0,27.5158,27.5325,27.499,27.5158,84335.0
2019-07-17 10:30:00,32.79,32.81,32.76,32.79,63396.0,27.5158,27.5325,27.4906,27.5158,63396.0
2019-07-17 10:40:00,32.79,32.79,32.66,32.67,52263.0,27.5158,27.5158,27.4067,27.4151,52263.0
2019-07-17 10:50:00,32.68,32.75,32.66,32.75,53065.0,27.4234,27.4822,27.4067,27.4822,53065.0
2019-07-17 11:00:00,32.75,32.8,32.74,32.77,78929.0,27.4822,27.5241,27.4738,27.499,78929.0
2019-07-17 11:10:00,32.77,32.83,32.77,32.8,40976.0,27.499,27.5493,27.499,27.5241,40976.0
2019-07-17 11:20:00,32.81,33.21,32.8,32.93,1548853.0,27.5325,27.8682,27.5241,27.6332,1548853.0
2019-07-17 11:30:00,32.94,33.0,32.79,32.8,664621.0,27.6416,27.692,27.5158,27.5241,664621.0
2019-07-17 11:40:00,32.8,33.0,32.79,32.99,329187.0,27.5241,27.692,27.5158,27.6836,329187.0
2019-07-17 11:50:00,33.0,33.01,32.95,32.97,307963.0,27.692,27.7004,27.65,27.6668,307963.0
2019-07-17 12:00:00,32.97,33.04,32.95,32.99,165077.0,27.6668,27.7255,27.65,27.6836,165077.0
2019-07-17 12:10:00,32.99,33.02,32.95,32.98,288173.0,27.6836,27.7088,27.65,27.6752,288173.0
2019-07-17 12:20:00,32.98,32.99,32.93,32.98,43610.0,27.6752,27.6836,27.6332,27.6752,43610.0
2019-07-17 12:30:00,32.98,33.04,32.98,33.01,56143.0,27.6752,27.7255,27.6752,27.7004,56143.0
2019-07-17 12:40:00,33.02,33.05,33.01,33.02,64884.0,27.7088,27.7339,27.7004,27.7088,64884.0
2019-07-17 12:50:00,33.03,33.05,33.02,33.04,39288.0,27.7171,27.7339,27.7088,27.7255,39288.0
2019-07-17 13:00:00,33.04,33.05,32.99,33.01,39296.0,27.7255,27.7339,27.6836,27.7004,39296.0
2019-07-17 13:10:00,33.01,33.02,32.98,32.98,26379.0,27.7004,27.7088,27.6752,27.6752,26379.0
2019-07-17 13:20:00,32.98,33.03,32.98,33.01,48450.0,27.6752,27.7171,27.6752,27.7004,48450.0
2019-07-17 13:30:00,33.02,33.04,33.01,33.02,25587.0,27.7088,27.7255,27.7004,27.7088,25587.0
2019-07-17 13:40:00,33.01,33.02,32.99,33.02,40809.0,27.7004,27.7088,27.6836,27.7088,40809.0
2019-07-17 13:50:00,33.02,33.02,33.0,33.01,13702.0,27.7088,27.7088,27.692,27.7004,13702.0
2019-07-17 14:00:00,33.01,33.01,32.94,32.95,95300.0,27.7004,27.7004,27.6416,27.65,95300.0
2019-07-17 14:10:00,32.96,32.97,32.93,32.96,59054.0,27.6584,27.6668,27.6332,27.6584,59054.0
2019-07-17 14:20:00,32.97,33.01,32.96,33.0,55793.0,27.6668,27.7004,27.6584,27.692,55793.0
2019-07-17 14:30:00,33.01,33.02,32.99,33.01,47369.0,27.7004,27.7088,27.6836,27.7004,47369.0
2019-07-17 14:40:00,33.01,33.02,32.97,33.0,36167.0,27.7004,27.7088,27.6668,27.692,36167.0
2019-07-17 14:50:00,33.0,33.03,32.97,33.01,121429.0,27.692,27.7171,27.6668,27.7004,121429.0
2019-07-17 15:00:00,33.0,33.02,32.94,33.02,108902.0,27.692,27.7088,27.6416,27.7088,108902.0
2019-07-17 15:10:00,33.02,33.09,33.01,33.05,88623.0,27.7088,27.7675,27.7004,27.7339,88623.0
2019-07-17 15:20:00,33.05,33.06,33.0,33.0,32194.0,27.7339,27.7423,27.692,27.692,32194.0
2019-07-17 15:30:00,33.0,33.02,32.99,33.0,91317.0,27.692,27.7088,27.6836,27.692,91317.0
2019-07-17 15:40:00,33.0,33.01,32.99,33.0,86903.0,27.692,27.7004,27.6836,27.692,86903.0
2019-07-17 15:50:00,33.01,33.02,32.94,32.95,318373.0,27.7004,27.7088,27.6416,27.65,318373.0
2019-07-18 09:30:00,32.95,33.05,32.88,33.03,107257.0,27.65,27.7339,27.5913,27.7171,107257.0
2019-07-18 09:40:00,33.02,33.02,32.9,32.92,47593.0,27.7088,27.7088,27.6081,27.6248,47593.0
2019-07-18 09:50:00,32.93,33.01,32.92,32.97,27793.0,27.6332,27.7004,27.6248,27.6668,27793.0
2019-07-18 10:00:00,32.97,32.97,32.88,32.94,95034.0,27.6668,27.6668,27.5913,27.6416,95034.0
2019-07-18 10:10:00,32.95,32.98,32.91,32.93,32072.0,27.65,27.6752,27.6165,27.6332,32072.0
2019-07-18 10:20:00,32.93,32.98,32.92,32.93,43949.0,27.6332,27.6752,27.6248,27.6332,43949.0
2019-07-18 10:30:00,32.93,33.01,32.93,32.98,65203.0,27.6332,27.7004,27.6332,27.6752,65203.0
2019-07-18 10:40:00,32.98,33.05,32.95,32.98,107622.0,27.6752,27.7339,27.65,27.6752,107622.0
2019-07-18 10:50:00,32.99,32.99,32.92,32.97,59080.0,27.6836,27.6836,27.6248,27.6668,59080.0
2019-07-18 11:00:00,32.97,32.98,32.86,32.89,115838.0,27.6668,27.6752,27.5745,27.5997,115838.0
2019-07-18 11:10:00,32.89,32.93,32.86,32.88,67044.0,27.5997,27.6332,27.5745,27.5913,67044.0
2019-07-18 11:20:00,32.87,32.87,32.78,32.84,141712.0,27.5829,27.5829,27.5074,27.5577,141712.0
2019-07-18 11:30:00,32.85,32.86,32.79,32.82,52531.0,27.5661,27.5745,27.5158,27.5409,52531.0
2019-07-18 11:40:00,32.81,32.82,32.78,32.8,84319.0,27.5325,27.5409,27.5074,27.5241,84319.0
2019-07-18 11:50:00,32.8,32.85,32.78,32.84,105167.0,27.5241,27.5661,27.5074,27.5577,105167.0
2019-07-18 12:00:00,32.83,32.92,32.81,32.92,112893.0,27.5493,27.6248,27.5325,27.6248,112893.0
2019-07-18 12:10:00,32.91,32.93,32.85,32.87,69106.0,27.6165,27.6332,27.5661,27.5829,69106.0
2019-07-18 12:20:00,32.87,32.93,32.86,32.9,47817.0,27.5829,27.6332,27.5745,27.6081,47817.0
2019-07-18 12:30:00,32.9,32.92,32.88,32.91,80582.0,27.6081,27.6248,27.5913,27.6165,80582.0
2019-07-18 12:40:00,32.91,32.94,32.88,32.94,71049.0,27.6165,27.6416,27.5913,27.6416,71049.0
2019-07-18 12:50:00,32.94,33.04,32.93,33.02,74007.0,27.6416,27.7255,27.6332,27.7088,74007.0
2019-07-18 13:00:00,33.02,33.07,33.0,33.05,77076.0,27.7088,27.7507,27.692,27.7339,77076.0
2019-07-18 13:10:00,33.06,33.1,33.03,33.08,41093.0,27.7423,27.7759,27.7171,27.7591,41093.0
2019-07-18 13:20:00,33.08,33.12,33.07,33.08,45569.0,27.7591,27.7927,27.7507,27.7591,45569.0
2019-07-18 13:30:00,33.07,33.07,33.02,33.06,48909.0,27.7507,27.7507,27.7088,27.7423,48909.0
2019-07-18 13:40:00,33.07,33.09,33.02,33.02,41757.0,27.7507,27.7675,27.7088,27.7088,41757.0
2019-07-18 13:50:00,33.02,33.06,33.0,33.05,35435.0,27.7088,27.7423,27.692,27.7339,35435.0
2019-07-18 14:00:00,33.05,33.07,33.04,33.06,48921.0,27.7339,27.7507,27.7255,27.7423,48921.0
2019-07-18 14:10:00,33.06,33.1,33.05,33.1,36757.0,27.7423,27.7759,27.7339,27.7759,36757.0
2019-07-18 14:20:00,33.1,33.14,33.09,33.13,38177.0,27.7759,27.8095,27.7675,27.8011,38177.0
2019-07-18 14:30:00,33.13,33.18,33.12,33.18,50225.0,27.8011,27.843,27.7927,27.843,50225.0
2019-07-18 14:40:00,33.18,33.21,33.16,33.17,59156.0,27.843,27.8682,27.8262,27.8346,59156.0
2019-07-18 14:50:00,33.16,33.2,33.13,33.2,72647.0,27.8262,27.8598,27.8011,27.8598,72647.0
2019-07-18 15:00:00,33.2,33.22,33.16,33.16,76315.0,27.8598,27.8766,27.8262,27.8262,76315.0
2019-07-18 15:10:00,33.16,33.17,33.14,33.15,42641.0,27.8262,27.8346,27.8095,27.8178,42641.0
2019-07-18 15:20:00,33.14,33.17,33.12,33.16,92950.0,27.8095,27.8346,27.7927,27.8262,92950.0
2019-07-18 15:30:00,33.16,33.2,33.14,33.18,87657.0,27.8262,27.8598,27.8095,27.843,87657.0
2019-07-18 15:40:00,33.17,33.2,33.09,33.09,102629.0,27.8346,27.8598,27.7675,27.7675,102629.0
2019-07-18 15:50:00,33.09,33.16,33.09,33.16,249344.0,27.7675,27.8262,27.7675,27.8262,249344.0
2019-07-19 09:30:00,33.55,33.58,33.27,33.45,381727.0,28.1535,28.1787,27.9185,28.0696,381727.0
2019-07-19 09:40:00,33.45,33.53,33.32,33.34,156981.0,28.0696,28.1367,27.9605,27.9773,156981.0
2019-07-19 09:50:00,33.34,33.37,33.23,33.36,163943.0,27.9773,28.0025,27.885,27.9941,163943.0
2019-07-19 10:00:00,33.36,33.44,33.3,33.36,73026.0,27.9941,28.0612,27.9437,27.9941,73026.0
2019-07-19 10:10:00,33.36,33.45,33.36,33.41,136035.0,27.9941,28.0696,27.9941,28.036,136035.0
2019-07-19 10:20:00,33.41,33.42,33.35,33.39,71980.0,28.036,28.0444,27.9857,28.0192,71980.0
2019-07-19 10:30:00,33.39,33.43,33.35,33.38,50785.0,28.0192,28.0528,27.9857,28.0109,50785.0
2019-07-19 10:40:00,33.38,33.4,33.35,33.39,67099.0,28.0109,28.0276,27.9857,28.0192,67099.0
2019-07-19 10:50:00,33.39,33.4,33.32,33.36,108953.0,28.0192,28.0276,27.9605,27.9941,108953.0
2019-07-19 11:00:00,33.36,33.46,33.35,33.43,156392.0,27.9941,28.078,27.9857,28.0528,156392.0
2019-07-19 11:10:00,33.43,33.55,33.43,33.49,138860.0,28.0528,28.1535,28.0528,28.1032,138860.0
2019-07-19 11:20:00,33.49,33.5,33.42,33.42,52994.0,28.1032,28.1116,28.0444,28.0444,52994.0
2019-07-19 11:30:00,33.43,33.46,33.35,33.35,51356.0,28.0528,28.078,27.9857,27.9857,51356.0
2019-07-19 11:40:00,33.35,33.35,33.29,33.33,131555.0,27.9857,27.9857,27.9353,27.9689,131555.0
2019-07-19 11:50:00,33.34,33.38,33.32,33.37,27942.0,27.9773,28.0109,27.9605,28.0025,27942.0
2019-07-19 12:00:00,33.37,33.44,33.36,33.43,37950.0,28.0025,28.0612,27.9941,28.0528,37950.0
2019-07-19 12:10:00,33.44,33.48,33.43,33.48,23128.0,28.0612,28.0948,28.0528,28.0948,23128.0
2019-07-19 12:20:00,33.48,33.53,33.48,33.51,57999.0,28.0948,28.1367,28.0948,28.1199,57999.0
2019-07-19 12:30:00,33.51,33.52,33.48,33.48,29328.0,28.1199,28.1283,28.0948,28.0948,29328.0
2019-07-19 12:40:00,33.49,33.49,33.44,33.49,30704.0,28.1032,28.1032,28.0612,28.1032,30704.0
2019-07-19 12:50:00,33.48,33.55,33.48,33.53,63145.0,28.0948,28.1535,28.0948,28.1367,63145.0
2019-07-19 13:00:00,33.54,33.54,33.47,33.47,34391.0,28.1451,28.1451,28.0864,28.0864,34391.0
2019-07-19 13:10:00,33.48,33.5,33.45,33.48,35530.0,28.0948,28.1116,28.0696,28.0948,35530.0
2019-07-19 13:20:00,33.48,33.5,33.48,33.49,16481.0,28.0948,28.1116,28.0948,28.1032,16481.0
2019-07-19 13:30:00,33.48,33.5,33.46,33.47,31569.0,28.0948,28.1116,28.078,28.0864,31569.0
2019-07-19 13:40:00,33.47,33.49,33.46,33.47,18566.0,28.0864,28.1032,28.078,28.0864,18566.0
2019-07-19 13:50:00,33.48,33.52,33.47,33.5,25580.0,28.0948,28.1283,28.0864,28.1116,25580.0
2019-07-19 14:00:00,33.51,33.53,33.5,33.5,48808.0,28.1199,28.1367,28.1116,28.1116,48808.0
2019-07-19 14:10:00,33.5,33.53,33.47,33.52,77051.0,28.1116,28.1367,28.0864,28.1283,77051.0
2019-07-19 14:20:00,33.52,33.55,33.48,33.48,54069.0,28.1283,28.1535,28.0948,28.0948,54069.0
2019-07-19 14:30:00,33.48,33.51,33.41,33.43,85356.0,28.0948,28.1199,28.036,28.0528,85356.0
2019-07-19 14:40:00,33.43,33.51,33.43,33.48,212440.0,28.0528,28.1199,28.0528,28.0948,212440.0
2019-07-19 14:50:00,33.48,33.51,33.4,33.42,113188.0,28.0948,28.1199,28.0276,28.0444,113188.0
2019-07-19 15:00:00,33.42,33.43,33.32,33.33,58844.0,28.0444,28.0528,27.9605,27.9689,58844.0
2019-07-19 15:10:00,33.34,33.34,33.28,33.29,41054.0,27.9773,27.9773,27.9269,27.9353,41054.0
2019-07-19 15:20:00,33.29,33.31,33.23,33.29,49807.0,27.9353,27.9521,27.885,27.9353,49807.0
2019-07-19 15:30:00,33.29,33.3,33.25,33.29,68146.0,27.9353,27.9437,27.9018,27.9353,68146.0
2019-07-19 15:40:00,33.28,33.32,33.2,33.22,105686.0,27.9269,27.9605,27.8598,27.8766,105686.0
2019-07-19 15:50:00,33.22,33.24,33.1,33.12,340467.0,27.8766,27.8934,27.7759,27.7927,340467.0
2019-07-22 09:30:00,33.15,33.33,33.15,33.23,65132.0,27.8178,27.9689,27.8178,27.885,65132.0
2019-07-22 09:40:00,33.24,33.33,33.23,33.3,72585.0,27.8934,27.9689,27.885,27.9437,72585.0
2019-07-22 09:50:00,33.29,33.31,33.14,33.15,42924.0,27.9353,27.9521,27.8095,27.8178,42924.0
2019-07-22 10:00:00,33.16,33.16,33.03,33.08,60688.0,27.8262,27.8262,27.7171,27.7591,60688.0
2019-07-22 10:10:00,33.08,33.12,33.01,33.02,61400.0,27.7591,27.7927,27.7004,27.7088,61400.0
2019-07-22 10:20:00,33.01,33.04,32.98,33.03,54057.0,27.7004,27.7255,27.6752,27.7171,54057.0
2019-07-22 10:30:00,33.03,33.06,32.98,32.98,111204.0,27.7171,27.7423,27.6752,27.6752,111204.0
2019-07-22 10:40:00,32.98,33.07,32.98,33.01,109846.0,27.6752,27.7507,27.6752,27.7004,109846.0
2019-07-22 10:50:00,33.02,33.07,32.97,33.05,44744.0,27.7088,27.7507,27.6668,27.7339,44744.0
2019-07-22 11:00:00,33.04,33.11,33.02,33.11,37137.0,27.7255,27.7843,27.7088,27.7843,37137.0
2019-07-22 11:10:00,33.12,33.16,33.11,33.15,31706.0,27.7927,27.8262,27.7843,27.8178,31706.0
2019-07-22 11:20:00,33.15,33.2,33.13,33.19,30698.0,27.8178,27.8598,27.8011,27.8514,30698.0
2019-07-22 11:30:00,33.19,33.29,33.18,33.28,36091.0,27.8514,27.9353,27.843,27.9269,36091.0
2019-07-22 11:40:00,33.29,33.32,33.26,33.32,27470.0,27.9353,27.9605,27.9102,27.9605,27470.0
2019-07-22 11:50:00,33.32,33.34,33.29,33.32,29059.0,27.9605,27.9773,27.9353,27.9605,29059.0
2019-07-22 12:00:00,33.32,33.33,33.23,33.25,125732.0,27.9605,27.9689,27.885,27.9018,125732.0
2019-07-22 12:10:00,33.25,33.3,33.23,33.28,56552.0,27.9018,27.9437,27.885,27.9269,56552.0
2019-07-22 12:20:00,33.29,33.32,33.28,33.28,40669.0,27.9353,27.9605,27.9269,27.9269,40669.0
2019-07-22 12:30:00,33.28,33.32,33.28,33.3,46961.0,27.9269,27.9605,27.9269,27.9437,46961.0
2019-07-22 12:40:00,33.3,33.33,33.28,33.29,33014.0,27.9437,27.9689,27.9269,27.9353,33014.0
2019-07-22 12:50:00,33.28,33.3,33.23,33.28,134049.0,27.9269,27.9437,27.885,27.9269,134049.0
2019-07-22 13:00:00,33.27,33.28,33.23,33.27,22995.0,27.9185,27.9269,27.885,27.9185,22995.0
2019-07-22 13:10:00,33.27,33.31,33.26,33.3,25336.0,27.9185,27.9521,27.9102,27.9437,25336.0
2019-07-22 13:20:00,33.29,33.34,33.29,33.3,64756.0,27.9353,27.9773,27.9353,27.9437,64756.0
2019-07-22 13:30:00,33.3,33.32,33.3,33.32,14065.0,27.9437,27.9605,27.9437,27.9605,14065.0
2019-07-22 13:40:00,33.32,33.33,33.27,33.27,39254.0,27.9605,27.9689,27.9185,27.9185,39254.0
2019-07-22 13:50:00,33.27,33.29,33.2,33.21,59508.0,27.9185,27.9353,27.8598,27.8682,59508.0
2019-07-22 14:00:00,33.21,33.24,33.2,33.21,25323.0,27.8682,27.8934,27.8598,27.8682,25323.0
2019-07-22 14:10:00,33.2,33.27,33.2,33.27,26064.0,27.8598,27.9185,27.8598,27.9185,26064.0
2019-07-22 14:20:00,33.27,33.28,33.24,33.25,49020.0,27.9185,27.9269,27.8934,27.9018,49020.0
2019-07-22 14:30:00,33.26,33.31,33.25,33.29,109014.0,27.9102,27.9521,27.9018,27.9353,109014.0
2019-07-22 14:40:00,33.29,33.3,33.27,33.29,32148.0,27.9353,27.9437,27.9185,27.9353,32148.0
2019-07-22 14:50:00,33.29,33.32,33.28,33.31,37461.0,27.9353,27.9605,27.9269,27.9521,37461.0
2019-07-22 15:00:00,33.3,33.38,33.3,33.34,86537.0,27.9437,28.0109,27.9437,27.9773,86537.0
2019-07-22 15:10:00,33.34,33.35,33.3,33.32,67112.0,27.9773,27.9857,27.9437,27.9605,67112.0
2019-07-22 15:20:00,33.33,33.37,33.3,33.37,42133.0,27.9689,28.0025,27.9437,28.0025,42133.0
2019-07-22 15:30:00,33.36,33.38,33.32,33.38,95984.0,27.9941,28.0109,27.9605,28.0109,95984.0
2019-07-22 15:40:00,33.37,33.43,33.37,33.43,118569.0,28.0025,28.0528,28.0025,28.0528,118569.0
2019-07-22 15:50:00,33.43,33.45,33.35,33.35,457000.0,28.0528,28.0696,27.9857,27.9857,457000.0
2019-07-23 09:30:00,33.46,33.64,33.42,33.62,81677.0,28.078,28.229,28.0444,28.2122,81677.0
2019-07-23 09:40:00,33.63,33.73,33.63,33.73,100293.0,28.2206,28.3046,28.2206,28.3046,100293.0
2019-07-23 09:50:00,33.73,33.76,33.69,33.7,50878.0,28.3046,28.3297,28.271,28.2794,50878.0
2019-07-23 10:00:00,33.7,33.72,33.66,33.71,53389.0,28.2794,28.2962,28.2458,28.2878,53389.0
2019-07-23 10:10:00,33.71,33.73,33.69,33.72,66723.0,28.2878,28.3046,28.271,28.2962,66723.0
2019-07-23 10:20:00,33.72,33.73,33.67,33.7,83904.0,28.2962,28.3046,28.2542,28.2794,83904.0
2019-07-23 10:30:00,33.7,33.72,33.67,33.7,82099.0,28.2794,28.2962,28.2542,28.2794,82099.0
2019-07-23 10:40:00,33.7,33.71,33.65,33.65,56477.0,28.2794,28.2878,28.2374,28.2374,56477.0
2019-07-23 10:50:00,33.66,33.7,33.6,33.7,73161.0,28.2458,28.2794,28.1955,28.2794,73161.0
2019-07-23 11:00:00,33.69,33.71,33.68,33.7,48358.0,28.271,28.2878,28.2626,28.2794,48358.0
2019-07-23 11:10:00,33.7,33.74,33.69,33.72,36905.0,28.2794,28.3129,28.271,28.2962,36905.0
2019-07-23 11:20:00,33.71,33.73,33.69,33.7,39399.0,28.2878,28.3046,28.271,28.2794,39399.0
2019-07-23 11:30:00,33.7,33.7,33.65,33.69,63911.0,28.2794,28.2794,28.2374,28.271,63911.0
2019-07-23 11:40:00,33.69,33.7,33.62,33.64,76722.0,28.271,28.2794,28.2122,28.229,76722.0
2019-07-23 11:50:00,33.64,33.65,33.56,33.56,25630.0,28.229,28.2374,28.1619,28.1619,25630.0
2019-07-23 12:00:00,33.55,33.62,33.55,33.6,98050.0,28.1535,28.2122,28.1535,28.1955,98050.0
2019-07-23 12:10:00,33.61,33.62,33.59,33.62,39006.0,28.2039,28.2122,28.1871,28.2122,39006.0
2019-07-23 12:20:00,33.62,33.68,33.61,33.67,109547.0,28.2122,28.2626,28.2039,28.2542,109547.0
2019-07-23 12:30:00,33.66,33.68,33.65,33.66,68997.0,28.2458,28.2626,28.2374,28.2458,68997.0
2019-07-23 12:40:00,33.66,33.72,33.66,33.7,52723.0,28.2458,28.2962,28.2458,28.2794,52723.0
2019-07-23 12:50:00,33.7,33.71,33.64,33.67,81182.0,28.2794,28.2878,28.229,28.2542,81182.0
2019-07-23 13:00:00,33.66,33.7,33.66,33.69,42117.0,28.2458,28.2794,28.2458,28.271,42117.0
2019-07-23 13:10:00,33.68,33.68,33.62,33.64,26385.0,28.2626,28.2626,28.2122,28.229,26385.0
2019-07-23 13:20:00,33.64,33.66,33.58,33.6,47914.0,28.229,28.2458,28.1787,28.1955,47914.0
2019-07-23 13:30:00,33.6,33.61,33.52,33.54,143419.0,28.1955,28.2039,28.1283,28.1451,143419.0
2019-07-23 13:40:00,33.54,33.68,33.52,33.66,148431.0,28.1451,28.2626,28.1283,28.2458,148431.0
2019-07-23 13:50:00,33.66,33.72,33.64,33.72,45891.0,28.2458,28.2962,28.229,28.2962,45891.0
2019-07-23 14:00:00,33.72,33.73,33.66,33.68,64692.0,28.2962,28.3046,28.2458,28.2626,64692.0
2019-07-23 14:10:00,33.69,33.69,33.65,33.65,34598.0,28.271,28.271,28.2374,28.2374,34598.0
2019-07-23 14:20:00,33.65,33.66,33.64,33.65,44599.0,28.2374,28.2458,28.229,28.2374,44599.0
2019-07-23 14:30:00,33.65,33.66,33.6,33.6,54389.0,28.2374,28.2458,28.1955,28.1955,54389.0
2019-07-23 14:40:00,33.6,33.61,33.57,33.58,37812.0,28.1955,28.2039,28.1703,28.1787,37812.0
2019-07-23 14:50:00,33.57,33.58,33.55,33.55,50403.0,28.1703,28.1787,28.1535,28.1535,50403.0
2019-07-23 15:00:00,33.55,33.57,33.53,33.55,107851.0,28.1535,28.1703,28.1367,28.1535,107851.0
2019-07-23 15:10:00,33.55,33.56,33.54,33.55,21320.0,28.1535,28.1619,28.1451,28.1535,21320.0
2019-07-23 15:20:00,33.54,33.58,33.54,33.56,47877.0,28.1451,28.1787,28.1451,28.1619,47877.0
2019-07-23 15:30:00,33.57,33.59,33.56,33.56,65507.0,28.1703,28.1871,28.1619,28.1619,65507.0
2019-07-23 15:40:00,33.57,33.6,33.55,33.58,127465.0,28.1703,28.1955,28.1535,28.1787,127465.0
2019-07-23 15:50:00,33.58,33.64,33.57,33.58,426673.0,28.1787,28.229,28.1703,28.1787,426673.0
2019-07-24 09:30:00,33.5,33.67,33.5,33.58,168043.0,28.1116,28.2542,28.1116,28.1787,168043.0
2019-07-24 09:40:00,33.59,33.65,33.56,33.63,330857.0,28.1871,28.2374,28.1619,28.2206,330857.0
2019-07-24 09:50:00,33.63,33.69,33.6,33.63,185964.0,28.2206,28.271,28.1955,28.2206,185964.0
2019-07-24 10:00:00,33.63,33.65,33.57,33.64,54572.0,28.2206,28.2374,28.1703,28.229,54572.0
2019-07-24 10:10:00,33.64,33.66,33.56,33.62,50277.0,28.229,28.2458,28.1619,28.2122,50277.0
2019-07-24 10:20:00,33.61,33.67,33.59,33.62,36698.0,28.2039,28.2542,28.1871,28.2122,36698.0
2019-07-24 10:30:00,33.63,33.66,33.6,33.64,45102.0,28.2206,28.2458,28.1955,28.229,45102.0
2019-07-24 10:40:00,33.65,33.65,33.55,33.55,41165.0,28.2374,28.2374,28.1535,28.1535,41165.0
2019-07-24 10:50:00,33.56,33.63,33.52,33.63,44688.0,28.1619,28.2206,28.1283,28.2206,44688.0
2019-07-24 11:00:00,33.63,33.63,33.54,33.59,44857.0,28.2206,28.2206,28.1451,28.1871,44857.0
2019-07-24 11:10:00,33.59,33.67,33.58,33.66,77363.0,28.1871,28.2542,28.1787,28.2458,77363.0
2019-07-24 11:20:00,33.65,33.7,33.62,33.7,137143.0,28.2374,28.2794,28.2122,28.2794,137143.0
2019-07-24 11:30:00,33.7,33.7,33.61,33.64,26930.0,28.2794,28.2794,28.2039,28.229,26930.0
2019-07-24 11:40:00,33.63,33.68,33.62,33.64,39595.0,28.2206,28.2626,28.2122,28.229,39595.0
2019-07-24 11:50:00,33.63,33.63,33.58,33.59,19068.0,28.2206,28.2206,28.1787,28.1871,19068.0
2019-07-24 12:00:00,33.59,33.59,33.53,33.55,89373.0,28.1871,28.1871,28.1367,28.1535,89373.0
2019-07-24 12:10:00,33.55,33.58,33.54,33.55,30967.0,28.1535,28.1787,28.1451,28.1535,30967.0
2019-07-24 12:20:00,33.54,33.56,33.53,33.54,31440.0,28.1451,28.1619,28.1367,28.1451,31440.0
2019-07-24 12:30:00,33.54,33.56,33.51,33.54,52428.0,28.1451,28.1619,28.1199,28.1451,52428.0
2019-07-24 12:40:00,33.54,33.64,33.53,33.59,49773.0,28.1451,28.229,28.1367,28.1871,49773.0
2019-07-24 12:50:00,33.59,33.6,33.56,33.57,31801.0,28.1871,28.1955,28.1619,28.1703,31801.0
2019-07-24 13:00:00,33.58,33.59,33.53,33.56,51299.0,28.1787,28.1871,28.1367,28.1619,51299.0
2019-07-24 13:10:00,33.57,33.57,33.51,33.54,39256.0,28.1703,28.1703,28.1199,28.1451,39256.0
2019-07-24 13:20:00,33.55,33.58,33.53,33.57,56259.0,28.1535,28.1787,28.1367,28.1703,56259.0
2019-07-24 13:30:00,33.58,33.64,33.57,33.61,59743.0,28.1787,28.229,28.1703,28.2039,59743.0
2019-07-24 13:40:00,33.61,33.64,33.58,33.63,49744.0,28.2039,28.229,28.1787,28.2206,49744.0
2019-07-24 13:50:00,33.63,33.63,33.59,33.59,48824.0,28.2206,28.2206,28.1871,28.1871,48824.0
2019-07-24 14:00:00,33.59,33.64,33.58,33.59,49444.0,28.1871,28.229,28.1787,28.1871,49444.0
2019-07-24 14:10:00,33.59,33.63,33.58,33.62,40468.0,28.1871,28.2206,28.1787,28.2122,40468.0
2019-07-24 14:20:00,33.62,33.64,33.59,33.63,100698.0,28.2122,28.229,28.1871,28.2206,100698.0
2019-07-24 14:30:00,33.64,33.67,33.61,33.62,108046.0,28.229,28.2542,28.2039,28.2122,108046.0
2019-07-24 14:40:00,33.62,33.63,33.59,33.62,43790.0,28.2122,28.2206,28.1871,28.2122,43790.0
2019-07-24 14:50:00,33.62,33.65,33.61,33.63,126915.0,28.2122,28.2374,28.2039,28.2206,126915.0
2019-07-24 15:00:00,33.63,33.64,33.6,33.63,110551.0,28.2206,28.229,28.1955,28.2206,110551.0
2019-07-24 15:10:00,33.63,33.66,33.61,33.64,122741.0,28.2206,28.2458,28.2039,28.229,122741.0
2019-07-24 15:20:00,33.64,33.65,33.61,33.63,121857.0,28.229,28.2374,28.2039,28.2206,121857.0
2019-07-24 15:30:00,33.63,33.72,33.63,33.72,136334.0,28.2206,28.2962,28.2206,28.2962,136334.0
2019-07-24 15:40:00,33.72,33.79,33.7,33.77,113314.0,28.2962,28.3549,28.2794,28.3381,113314.0
2019-07-24 15:50:00,33.77,33.82,33.75,33.82,376872.0,28.3381,28.3801,28.3213,28.3801,376872.0
2019-07-25 09:30:00,33.58,33.62,33.24,33.26,297019.0,28.1787,28.2122,27.8934,27.9102,297019.0
2019-07-25 09:40:00,33.26,33.26,32.96,33.01,196261.0,27.9102,27.9102,27.6584,27.7004,196261.0
2019-07-25 09:50:00,33.01,33.11,33.0,33.09,212490.0,27.7004,27.7843,27.692,27.7675,212490.0
2019-07-25 10:00:00,33.1,33.14,33.06,33.1,363954.0,27.7759,27.8095,27.7423,27.7759,363954.0
2019-07-25 10:10:00,33.1,33.12,33.03,33.09,282275.0,27.7759,27.7927,27.7171,27.7675,282275.0
2019-07-25 10:20:00,33.09,33.11,33.06,33.1,118421.0,27.7675,27.7843,27.7423,27.7759,118421.0
2019-07-25 10:30:00,33.11,33.3,33.09,33.27,282388.0,27.7843,27.9437,27.7675,27.9185,282388.0
2019-07-25 10:40:00,33.27,33.29,33.19,33.21,154452.0,27.9185,27.9353,27.8514,27.8682,154452.0
2019-07-25 10:50:00,33.22,33.23,33.09,33.09,210514.0,27.8766,27.885,27.7675,27.7675,210514.0
2019-07-25 11:00:00,33.09,33.25,33.09,33.23,130235.0,27.7675,27.9018,27.7675,27.885,130235.0
2019-07-25 11:10:00,33.22,33.26,33.14,33.17,92336.0,27.8766,27.9102,27.8095,27.8346,92336.0
2019-07-25 11:20:00,33.18,33.2,33.08,33.08,117794.0,27.843,27.8598,27.7591,27.7591,117794.0
2019-07-25 11:30:00,33.08,33.19,33.07,33.19,83792.0,27.7591,27.8514,27.7507,27.8514,83792.0
2019-07-25 11:40:00,33.19,33.26,33.18,33.23,81728.0,27.8514,27.9102,27.843,27.885,81728.0
2019-07-25 11:50:00,33.23,33.25,33.2,33.22,43982.0,27.885,27.9018,27.8598,27.8766,43982.0
2019-07-25 12:00:00,33.22,33.22,33.16,33.17,85790.0,27.8766,27.8766,27.8262,27.8346,85790.0
2019-07-25 12:10:00,33.17,33.18,33.12,33.13,65919.0,27.8346,27.843,27.7927,27.8011,65919.0
2019-07-25 12:20:00,33.14,33.16,33.13,33.14,31534.0,27.8095,27.8262,27.8011,27.8095,31534.0
2019-07-25 12:30:00,33.14,33.14,33.07,33.08,48103.0,27.8095,27.8095,27.7507,27.7591,48103.0
2019-07-25 12:40:00,33.07,33.07,32.97,33.05,208244.0,27.7507,27.7507,27.6668,27.7339,208244.0
2019-07-25 12:50:00,33.05,33.07,32.97,32.98,119051.0,27.7339,27.7507,27.6668,27.6752,119051.0
2019-07-25 13:00:00,32.97,33.01,32.95,32.99,73613.0,27.6668,27.7004,27.65,27.6836,73613.0
2019-07-25 13:10:00,32.98,33.01,32.98,33.0,58961.0,27.6752,27.7004,27.6752,27.692,58961.0
2019-07-25 13:20:00,33.0,33.0,32.97,33.0,61743.0,27.692,27.692,27.6668,27.692,61743.0
2019-07-25 13:30:00,33.0,33.06,33.0,33.04,79483.0,27.692,27.7423,27.692,27.7255,79483.0
2019-07-25 13:40:00,33.05,33.11,33.05,33.09,30768.0,27.7339,27.7843,27.7339,27.7675,30768.0
2019-07-25 13:50:00,33.09,33.09,33.01,33.02,51923.0,27.7675,27.7675,27.7004,27.7088,51923.0
2019-07-25 14:00:00,33.03,33.06,33.0,33.02,70438.0,27.7171,27.7423,27.692,27.7088,70438.0
2019-07-25 14:10:00,33.02,33.05,33.0,33.02,83169.0,27.7088,27.7339,27.692,27.7088,83169.0
2019-07-25 14:20:00,33.02,33.04,32.99,32.99,44534.0,27.7088,27.7255,27.6836,27.6836,44534.0
2019-07-25 14:30:00,33.0,33.01,32.97,32.98,51751.0,27.692,27.7004,27.6668,27.6752,51751.0
2019-07-25 14:40:00,32.98,33.02,32.98,32.98,172351.0,27.6752,27.7088,27.6752,27.6752,172351.0
2019-07-25 14:50:00,32.98,33.01,32.96,32.99,95502.0,27.6752,27.7004,27.6584,27.6836,95502.0
2019-07-25 15:00:00,32.99,33.02,32.96,32.99,109052.0,27.6836,27.7088,27.6584,27.6836,109052.0
2019-07-25 15:10:00,32.98,33.03,32.98,33.02,58976.0,27.6752,27.7171,27.6752,27.7088,58976.0
2019-07-25 15:20:00,33.03,33.04,33.0,33.02,97799.0,27.7171,27.7255,27.692,27.7088,97799.0
2019-07-25 15:30:00,33.02,33.06,33.01,33.01,202806.0,27.7088,27.7423,27.7004,27.7004,202806.0
2019-07-25 15:40:00,33.01,33.04,32.97,32.99,245452.0,27.7004,27.7255,27.6668,27.6836,245452.0
2019-07-25 15:50:00,32.99,33.02,32.92,33.0,517361.0,27.6836,27.7088,27.6248,27.692,517361.0
2019-07-26 09:30:00,33.16,33.23,33.03,33.09,117802.0,27.8262,27.885,27.7171,27.7675,117802.0
2019-07-26 09:40:00,33.1,33.27,33.1,33.27,72281.0,27.7759,27.9185,27.7759,27.9185,72281.0
2019-07-26 09:50:00,33.27,33.37,33.25,33.28,193647.0,27.9185,28.0025,27.9018,27.9269,193647.0
2019-07-26 10:00:00,33.27,33.35,33.27,33.3,63543.0,27.9185,27.9857,27.9185,27.9437,63543.0
2019-07-26 10:10:00,33.3,33.34,33.28,33.33,86193.0,27.9437,27.9773,27.9269,27.9689,86193.0
2019-07-26 10:20:00,33.32,33.33,33.29,33.32,78273.0,27.9605,27.9689,27.9353,27.9605,78273.0
2019-07-26 10:30:00,33.31,33.33,33.24,33.26,148877.0,27.9521,27.9689,27.8934,27.9102,148877.0
2019-07-26 10:40:00,33.26,33.26,33.2,33.26,60609.0,27.9102,27.9102,27.8598,27.9102,60609.0
2019-07-26 10:50:00,33.26,33.26,33.21,33.22,43767.0,27.9102,27.9102,27.8682,27.8766,43767.0
2019-07-26 11:00:00,33.21,33.23,33.17,33.18,41988.0,27.8682,27.885,27.8346,27.843,41988.0
2019-07-26 11:10:00,33.18,33.25,33.17,33.25,119758.0,27.843,27.9018,27.8346,27.9018,119758.0
2019-07-26 11:20:00,33.25,33.29,33.24,33.29,94344.0,27.9018,27.9353,27.8934,27.9353,94344.0
2019-07-26 11:30:00,33.29,33.34,33.26,33.34,97126.0,27.9353,27.9773,27.9102,27.9773,97126.0
2019-07-26 11:40:00,33.34,33.34,33.28,33.3,74575.0,27.9773,27.9773,27.9269,27.9437,74575.0
2019-07-26 11:50:00,33.3,33.42,33.3,33.42,132635.0,27.9437,28.0444,27.9437,28.0444,132635.0
2019-07-26 12:00:00,33.41,33.42,33.36,33.41,114474.0,28.036,28.0444,27.9941,28.036,114474.0
2019-07-26 12:10:00,33.41,33.46,33.36,33.37,87187.0,28.036,28.078,27.9941,28.0025,87187.0
2019-07-26 12:20:00,33.37,33.43,33.34,33.43,105619.0,28.0025,28.0528,27.9773,28.0528,105619.0
2019-07-26 12:30:00,33.43,33.43,33.39,33.41,81342.0,28.0528,28.0528,28.0192,28.036,81342.0
2019-07-26 12:40:00,33.41,33.42,33.36,33.39,90364.0,28.036,28.0444,27.9941,28.0192,90364.0
2019-07-26 12:50:00,33.4,33.47,33.38,33.47,132229.0,28.0276,28.0864,28.0109,28.0864,132229.0
2019-07-26 13:00:00,33.47,33.55,33.46,33.54,106597.0,28.0864,28.1535,28.078,28.1451,106597.0
2019-07-26 13:10:00,33.55,33.6,33.54,33.56,98158.0,28.1535,28.1955,28.1451,28.1619,98158.0
2019-07-26 13:20:00,33.57,33.58,33.53,33.56,125677.0,28.1703,28.1787,28.1367,28.1619,125677.0
2019-07-26 13:30:00,33.55,33.61,33.53,33.54,170080.0,28.1535,28.2039,28.1367,28.1451,170080.0
2019-07-26 13:40:00,33.54,33.61,33.54,33.6,131907.0,28.1451,28.2039,28.1451,28.1955,131907.0
2019-07-26 13:50:00,33.59,33.65,33.59,33.64,81469.0,28.1871,28.2374,28.1871,28.229,81469.0
2019-07-26 14:00:00,33.65,33.65,33.59,33.63,115201.0,28.2374,28.2374,28.1871,28.2206,115201.0
2019-07-26 14:10:00,33.63,33.65,33.61,33.62,79426.0,28.2206,28.2374,28.2039,28.2122,79426.0
2019-07-26 14:20:00,33.62,33.69,33.62,33.69,88081.0,28.2122,28.271,28.2122,28.271,88081.0
2019-07-26 14:30:00,33.69,33.71,33.64,33.67,123046.0,28.271,28.2878,28.229,28.2542,123046.0
2019-07-26 14:40:00,33.68,33.7,33.66,33.69,118248.0,28.2626,28.2794,28.2458,28.271,118248.0
2019-07-26 14:50:00,33.69,33.75,33.68,33.75,121648.0,28.271,28.3213,28.2626,28.3213,121648.0
2019-07-26 15:00:00,33.74,33.78,33.72,33.76,141198.0,28.3129,28.3465,28.2962,28.3297,141198.0
2019-07-26 15:10:00,33.76,33.78,33.74,33.77,156717.0,28.3297,28.3465,28.3129,28.3381,156717.0
2019-07-26 15:20:00,33.77,33.79,33.75,33.77,214936.0,28.3381,28.3549,28.3213,28.3381,214936.0
2019-07-26 15:30:00,33.77,33.84,33.76,33.82,195356.0,28.3381,28.3969,28.3297,28.3801,195356.0
2019-07-26 15:40:00,33.83,33.83,33.77,33.79,375229.0,28.3885,28.3885,28.3381,28.3549,375229.0
2019-07-26 15:50:00,33.79,33.82,33.75,33.79,688945.0,28.3549,28.3801,28.3213,28.3549,688945.0
2019-07-29 09:30:00,34.01,34.01,33.85,33.94,326694.0,28.5395,28.5395,28.4053,28.4808,326694.0
2019-07-29 09:40:00,33.94,33.94,33.87,33.94,107408.0,28.4808,28.4808,28.422,28.4808,107408.0
2019-07-29 09:50:00,33.93,34.03,33.91,33.96,157768.0,28.4724,28.5563,28.4556,28.4976,157768.0
2019-07-29 10:00:00,33.96,34.0,33.91,33.95,90648.0,28.4976,28.5311,28.4556,28.4892,90648.0
2019-07-29 10:10:00,33.94,33.97,33.86,33.97,103764.0,28.4808,28.506,28.4136,28.506,103764.0
2019-07-29 10:20:00,33.97,33.97,33.92,33.93,62646.0,28.506,28.506,28.464,28.4724,62646.0
2019-07-29 10:30:00,33.94,33.97,33.88,33.89,118348.0,28.4808,28.506,28.4304,28.4388,118348.0
2019-07-29 10:40:00,33.89,33.92,33.87,33.92,105019.0,28.4388,28.464,28.422,28.464,105019.0
2019-07-29 10:50:00,33.92,33.96,33.89,33.94,74218.0,28.464,28.4976,28.4388,28.4808,74218.0
2019-07-29 11:00:00,33.94,34.04,33.94,34.01,144604.0,28.4808,28.5647,28.4808,28.5395,144604.0
2019-07-29 11:10:00,34.01,34.01,33.95,33.95,116705.0,28.5395,28.5395,28.4892,28.4892,116705.0
2019-07-29 11:20:00,33.95,33.98,33.93,33.95,84622.0,28.4892,28.5143,28.4724,28.4892,84622.0
2019-07-29 11:30:00,33.95,33.99,33.93,33.98,60789.0,28.4892,28.5227,28.4724,28.5143,60789.0
2019-07-29 11:40:00,33.98,33.99,33.96,33.96,50287.0,28.5143,28.5227,28.4976,28.4976,50287.0
2019-07-29 11:50:00,33.97,33.98,33.94,33.98,93095.0,28.506,28.5143,28.4808,28.5143,93095.0
2019-07-29 12:00:00,33.98,34.02,33.97,34.01,76874.0,28.5143,28.5479,28.506,28.5395,76874.0
2019-07-29 12:10:00,34.01,34.2,33.99,34.19,200461.0,28.5395,28.699,28.5227,28.6906,200461.0
2019-07-29 12:20:00,34.18,34.22,34.11,34.18,131330.0,28.6822,28.7157,28.6234,28.6822,131330.0
2019-07-29 12:30:00,34.18,34.24,34.12,34.16,129991.0,28.6822,28.7325,28.6318,28.6654,129991.0
2019-07-29 12:40:00,34.16,34.23,34.16,34.22,84689.0,28.6654,28.7241,28.6654,28.7157,84689.0
2019-07-29 12:50:00,34.22,34.25,34.2,34.23,109280.0,28.7157,28.7409,28.699,28.7241,109280.0
2019-07-29 13:00:00,34.23,34.24,34.12,34.18,72428.0,28.7241,28.7325,28.6318,28.6822,72428.0
2019-07-29 13:10:00,34.18,34.23,34.17,34.22,89557.0,28.6822,28.7241,28.6738,28.7157,89557.0
2019-07-29 13:20:00,34.22,34.24,34.2,34.2,61808.0,28.7157,28.7325,28.699,28.699,61808.0
2019-07-29 13:30:00,34.2,34.22,34.15,34.18,81453.0,28.699,28.7157,28.657,28.6822,81453.0
2019-07-29 13:40:00,34.18,34.18,34.11,34.11,59713.0,28.6822,28.6822,28.6234,28.6234,59713.0
2019-07-29 13:50:00,34.12,34.12,34.08,34.11,57678.0,28.6318,28.6318,28.5983,28.6234,57678.0
2019-07-29 14:00:00,34.11,34.14,34.07,34.08,163426.0,28.6234,28.6486,28.5899,28.5983,163426.0
2019-07-29 14:10:00,34.08,34.17,34.07,34.16,124511.0,28.5983,28.6738,28.5899,28.6654,124511.0
2019-07-29 14:20:00,34.15,34.16,34.13,34.16,86651.0,28.657,28.6654,28.6402,28.6654,86651.0
2019-07-29 14:30:00,34.16,34.17,34.08,34.1,163019.0,28.6654,28.6738,28.5983,28.615,163019.0
2019-07-29 14:40:00,34.1,34.12,34.03,34.03,112787.0,28.615,28.6318,28.5563,28.5563,112787.0
2019-07-29 14:50:00,34.04,34.07,34.01,34.02,134346.0,28.5647,28.5899,28.5395,28.5479,134346.0
2019-07-29 15:00:00,34.02,34.11,34.01,34.1,111535.0,28.5479,28.6234,28.5395,28.615,111535.0
2019-07-29 15:10:00,34.1,34.11,34.01,34.02,126157.0,28.615,28.6234,28.5395,28.5479,126157.0
2019-07-29 15:20:00,34.02,34.07,34.01,34.02,90394.0,28.5479,28.5899,28.5395,28.5479,90394.0
2019-07-29 15:30:00,34.02,34.1,34.01,34.08,165498.0,28.5479,28.615,28.5395,28.5983,165498.0
2019-07-29 15:40:00,34.08,34.11,34.07,34.11,139047.0,28.5983,28.6234,28.5899,28.6234,139047.0
2019-07-29 15:50:00,34.11,34.12,34.05,34.1,529572.0,28.6234,28.6318,28.5731,28.615,529572.0
2019-07-30 09:30:00,31.87,32.16,31.33,31.7,1130682.0,26.7437,26.9871,26.2906,26.6011,1130682.0
2019-07-30 09:40:00,31.7,31.98,31.38,31.66,1326011.0,26.6011,26.836,26.3326,26.5675,1326011.0
2019-07-30 09:50:00,31.66,31.78,31.44,31.74,555407.0,26.5675,26.6682,26.3829,26.6346,555407.0
2019-07-30 10:00:00,31.73,31.8,31.52,31.63,1132776.0,26.6263,26.685,26.45,26.5423,1132776.0
2019-07-30 10:10:00,31.63,31.63,31.42,31.58,261564.0,26.5423,26.5423,26.3661,26.5004,261564.0
2019-07-30 10:20:00,31.58,31.7,31.57,31.65,252018.0,26.5004,26.6011,26.492,26.5591,252018.0
2019-07-30 10:30:00,31.65,31.65,31.43,31.54,454492.0,26.5591,26.5591,26.3745,26.4668,454492.0
2019-07-30 10:40:00,31.55,31.57,31.36,31.38,325737.0,26.4752,26.492,26.3158,26.3326,325737.0
2019-07-30 10:50:00,31.38,31.47,31.34,31.36,263122.0,26.3326,26.4081,26.299,26.3158,263122.0
2019-07-30 11:00:00,31.36,31.5,31.27,31.49,313874.0,26.3158,26.4332,26.2402,26.4249,313874.0
2019-07-30 11:10:00,31.48,31.57,31.45,31.52,223168.0,26.4165,26.492,26.3913,26.45,223168.0
2019-07-30 11:20:00,31.52,31.54,31.44,31.44,348953.0,26.45,26.4668,26.3829,26.3829,348953.0
2019-07-30 11:30:00,31.44,31.48,31.38,31.44,383246.0,26.3829,26.4165,26.3326,26.3829,383246.0
2019-07-30 11:40:00,31.44,31.52,31.4,31.51,248541.0,26.3829,26.45,26.3493,26.4416,248541.0
2019-07-30 11:50:00,31.51,31.62,31.46,31.6,364454.0,26.4416,26.5339,26.3997,26.5172,364454.0
2019-07-30 12:00:00,31.6,31.63,31.5,31.52,216650.0,26.5172,26.5423,26.4332,26.45,216650.0
2019-07-30 12:10:00,31.52,31.55,31.46,31.46,121060.0,26.45,26.4752,26.3997,26.3997,121060.0
2019-07-30 12:20:00,31.46,31.48,31.35,31.46,187361.0,26.3997,26.4165,26.3074,26.3997,187361.0
2019-07-30 12:30:00,31.46,31.51,31.41,31.43,201295.0,26.3997,26.4416,26.3577,26.3745,201295.0
2019-07-30 12:40:00,31.43,31.48,31.37,31.46,198817.0,26.3745,26.4165,26.3242,26.3997,198817.0
2019-07-30 12:50:00,31.46,31.49,31.43,31.48,167584.0,26.3997,26.4249,26.3745,26.4165,167584.0
2019-07-30 13:00:00,31.48,31.58,31.48,31.55,222943.0,26.4165,26.5004,26.4165,26.4752,222943.0
2019-07-30 13:10:00,31.55,31.64,31.53,31.6,255266.0,26.4752,26.5507,26.4584,26.5172,255266.0
2019-07-30 13:20:00,31.6,31.66,31.55,31.66,149464.0,26.5172,26.5675,26.4752,26.5675,149464.0
2019-07-30 13:30:00,31.65,31.75,31.64,31.75,281996.0,26.5591,26.643,26.5507,26.643,281996.0
2019-07-30 13:40:00,31.74,31.74,31.64,31.66,119863.0,26.6346,26.6346,26.5507,26.5675,119863.0
2019-07-30 13:50:00,31.66,31.66,31.55,31.57,134159.0,26.5675,26.5675,26.4752,26.492,134159.0
2019-07-30 14:00:00,31.58,31.58,31.5,31.56,319491.0,26.5004,26.5004,26.4332,26.4836,319491.0
2019-07-30 14:10:00,31.56,31.66,31.53,31.65,177576.0,26.4836,26.5675,26.4584,26.5591,177576.0
2019-07-30 14:20:00,31.65,31.67,31.59,31.61,254753.0,26.5591,26.5759,26.5088,26.5256,254753.0
2019-07-30 14:30:00,31.61,31.71,31.59,31.64,296992.0,26.5256,26.6095,26.5088,26.5507,296992.0
2019-07-30 14:40:00,31.64,31.69,31.61,31.65,232614.0,26.5507,26.5927,26.5256,26.5591,232614.0
2019-07-30 14:50:00,31.65,31.68,31.61,31.63,262573.0,26.5591,26.5843,26.5256,26.5423,262573.0
2019-07-30 15:00:00,31.63,31.65,31.5,31.51,195950.0,26.5423,26.5591,26.4332,26.4416,195950.0
2019-07-30 15:10:00,31.51,31.57,31.49,31.52,311510.0,26.4416,26.492,26.4249,26.45,311510.0
2019-07-30 15:20:00,31.51,31.51,31.42,31.45,240744.0,26.4416,26.4416,26.3661,26.3913,240744.0
2019-07-30 15:30:00,31.44,31.45,31.28,31.31,414749.0,26.3829,26.3913,26.2486,26.2738,414749.0
2019-07-30 15:40:00,31.31,31.32,31.21,31.24,768211.0,26.2738,26.2822,26.1899,26.2151,768211.0
2019-07-30 15:50:00,31.23,31.45,31.22,31.39,1598224.0,26.2067,26.3913,26.1983,26.3409,1598224.0
2019-07-31 09:30:00,31.27,31.33,30.88,30.89,871195.0,26.2402,26.2906,25.913,25.9214,871195.0
2019-07-31 09:40:00,30.88,31.01,30.73,30.8,744150.0,25.913,26.0221,25.7871,25.8458,744150.0
2019-07-31 09:50:00,30.79,30.99,30.79,30.97,599443.0,25.8375,26.0053,25.8375,25.9885,599443.0
2019-07-31 10:00:00,30.96,31.02,30.91,30.98,629314.0,25.9801,26.0305,25.9381,25.9969,629314.0
2019-07-31 10:10:00,30.99,31.05,30.95,31.03,394803.0,26.0053,26.0556,25.9717,26.0388,394803.0
2019-07-31 10:20:00,31.03,31.05,30.96,31.02,238963.0,26.0388,26.0556,25.9801,26.0305,238963.0
2019-07-31 10:30:00,31.02,31.09,30.98,31.04,484653.0,26.0305,26.0892,25.9969,26.0472,484653.0
2019-07-31 10:40:00,31.04,31.09,30.91,30.94,254147.0,26.0472,26.0892,25.9381,25.9633,254147.0
2019-07-31 10:50:00,30.94,30.98,30.9,30.94,225204.0,25.9633,25.9969,25.9298,25.9633,225204.0
2019-07-31 11:00:00,30.94,31.02,30.94,30.98,148531.0,25.9633,26.0305,25.9633,25.9969,148531.0
2019-07-31 11:10:00,30.98,31.03,30.96,30.98,107837.0,25.9969,26.0388,25.9801,25.9969,107837.0
2019-07-31 11:20:00,30.98,31.06,30.97,31.04,125546.0,25.9969,26.064,25.9885,26.0472,125546.0
2019-07-31 11:30:00,31.03,31.08,31.0,31.02,127283.0,26.0388,26.0808,26.0137,26.0305,127283.0
2019-07-31 11:40:00,31.02,31.06,31.0,31.06,127086.0,26.0305,26.064,26.0137,26.064,127086.0
2019-07-31 11:50:00,31.06,31.08,31.03,31.05,102486.0,26.064,26.0808,26.0388,26.0556,102486.0
2019-07-31 12:00:00,31.05,31.06,31.02,31.03,129152.0,26.0556,26.064,26.0305,26.0388,129152.0
2019-07-31 12:10:00,31.02,31.05,30.99,31.0,156880.0,26.0305,26.0556,26.0053,26.0137,156880.0
2019-07-31 12:20:00,31.0,31.03,30.96,30.98,169696.0,26.0137,26.0388,25.9801,25.9969,169696.0
2019-07-31 12:30:00,30.98,30.99,30.86,30.87,215746.0,25.9969,26.0053,25.8962,25.9046,215746.0
2019-07-31 12:40:00,30.86,30.9,30.83,30.84,168649.0,25.8962,25.9298,25.871,25.8794,168649.0
2019-07-31 12:50:00,30.84,30.89,30.81,30.88,258214.0,25.8794,25.9214,25.8542,25.913,258214.0
2019-07-31 13:00:00,30.88,30.92,30.84,30.91,179689.0,25.913,25.9465,25.8794,25.9381,179689.0
2019-07-31 13:10:00,30.91,30.92,30.84,30.86,101417.0,25.9381,25.9465,25.8794,25.8962,101417.0
2019-07-31 13:20:00,30.87,30.93,30.86,30.93,89703.0,25.9046,25.9549,25.8962,25.9549,89703.0
2019-07-31 13:30:00,30.93,30.98,30.91,30.94,112540.0,25.9549,25.9969,25.9381,25.9633,112540.0
2019-07-31 13:40:00,30.93,30.95,30.89,30.91,87082.0,25.9549,25.9717,25.9214,25.9381,87082.0
2019-07-31 13:50:00,30.91,31.05,30.9,31.02,137657.0,25.9381,26.0556,25.9298,26.0305,137657.0
2019-07-31 14:00:00,31.01,31.04,30.94,31.01,167184.0,26.0221,26.0472,25.9633,26.0221,167184.0
2019-07-31 14:10:00,31.0,31.02,30.96,30.99,153045.0,26.0137,26.0305,25.9801,26.0053,153045.0
2019-07-31 14:20:00,31.0,31.04,30.99,31.03,125661.0,26.0137,26.0472,26.0053,26.0388,125661.0
2019-07-31 14:30:00,31.02,31.05,30.9,30.91,217681.0,26.0305,26.0556,25.9298,25.9381,217681.0
2019-07-31 14:40:00,30.9,30.93,30.71,30.72,465169.0,25.9298,25.9549,25.7703,25.7787,465169.0
2019-07-31 14:50:00,30.72,30.72,30.35,30.67,327721.0,25.7787,25.7787,25.4682,25.7368,327721.0
2019-07-31 15:00:00,30.67,30.88,30.63,30.83,300661.0,25.7368,25.913,25.7032,25.871,300661.0
2019-07-31 15:10:00,30.83,30.91,30.76,30.88,362386.0,25.871,25.9381,25.8123,25.913,362386.0
2019-07-31 15:20:00,30.87,31.01,30.85,30.99,387851.0,25.9046,26.0221,25.8878,26.0053,387851.0
2019-07-31 15:30:00,30.98,31.01,30.85,30.88,474406.0,25.9969,26.0221,25.8878,25.913,474406.0
2019-07-31 15:40:00,30.89,30.92,30.82,30.84,249250.0,25.9214,25.9465,25.8626,25.8794,249250.0
2019-07-31 15:50:00,30.84,30.9,30.74,30.74,855653.0,25.8794,25.9298,25.7955,25.7955,855653.0
2019-08-01 09:30:00,30.39,30.5,30.33,30.37,440491.0,25.5018,25.5941,25.4514,25.485,440491.0
2019-08-01 09:40:00,30.37,30.38,30.16,30.29,563486.0,25.485,25.4934,25.3088,25.4179,563486.0
2019-08-01 09:50:00,30.29,30.29,30.19,30.22,131257.0,25.4179,25.4179,25.334,25.3591,131257.0
2019-08-01 10:00:00,30.22,30.34,30.2,30.28,188497.0,25.3591,25.4598,25.3424,25.4095,188497.0
2019-08-01 10:10:00,30.29,30.41,30.22,30.41,179950.0,25.4179,25.5186,25.3591,25.5186,179950.0
2019-08-01 10:20:00,30.41,30.51,30.39,30.46,271307.0,25.5186,25.6025,25.5018,25.5605,271307.0
2019-08-01 10:30:00,30.46,30.47,30.36,30.37,215412.0,25.5605,25.5689,25.4766,25.485,215412.0
2019-08-01 10:40:00,30.37,30.41,30.31,30.4,106099.0,25.485,25.5186,25.4347,25.5102,106099.0
2019-08-01 10:50:00,30.4,30.46,30.37,30.44,139297.0,25.5102,25.5605,25.485,25.5437,139297.0
2019-08-01 11:00:00,30.45,30.59,30.44,30.58,260039.0,25.5521,25.6696,25.5437,25.6612,260039.0
2019-08-01 11:10:00,30.58,30.72,30.57,30.69,197258.0,25.6612,25.7787,25.6528,25.7535,197258.0
2019-08-01 11:20:00,30.7,30.71,30.61,30.7,148123.0,25.7619,25.7703,25.6864,25.7619,148123.0
2019-08-01 11:30:00,30.7,30.76,30.64,30.75,196999.0,25.7619,25.8123,25.7116,25.8039,196999.0
2019-08-01 11:40:00,30.75,30.76,30.66,30.67,163114.0,25.8039,25.8123,25.7284,25.7368,163114.0
2019-08-01 11:50:00,30.67,30.7,30.61,30.64,82778.0,25.7368,25.7619,25.6864,25.7116,82778.0
2019-08-01 12:00:00,30.63,30.65,30.59,30.61,79714.0,25.7032,25.72,25.6696,25.6864,79714.0
2019-08-01 12:10:00,30.62,30.64,30.59,30.6,96064.0,25.6948,25.7116,25.6696,25.678,96064.0
2019-08-01 12:20:00,30.6,30.61,30.57,30.59,115816.0,25.678,25.6864,25.6528,25.6696,115816.0
2019-08-01 12:30:00,30.59,30.59,30.52,30.55,73005.0,25.6696,25.6696,25.6109,25.6361,73005.0
2019-08-01 12:40:00,30.55,30.59,30.54,30.55,44710.0,25.6361,25.6696,25.6277,25.6361,44710.0
2019-08-01 12:50:00,30.56,30.57,30.49,30.52,57038.0,25.6444,25.6528,25.5857,25.6109,57038.0
2019-08-01 13:00:00,30.51,30.55,30.51,30.53,87438.0,25.6025,25.6361,25.6025,25.6193,87438.0
2019-08-01 13:10:00,30.53,30.62,30.52,30.53,174911.0,25.6193,25.6948,25.6109,25.6193,174911.0
2019-08-01 13:20:00,30.53,30.53,30.22,30.23,211789.0,25.6193,25.6193,25.3591,25.3675,211789.0
2019-08-01 13:30:00,30.22,30.31,29.92,29.95,418597.0,25.3591,25.4347,25.1074,25.1326,418597.0
2019-08-01 13:40:00,29.95,29.99,29.85,29.91,624977.0,25.1326,25.1661,25.0486,25.099,624977.0
2019-08-01 13:50:00,29.91,29.97,29.79,29.96,270383.0,25.099,25.1493,24.9983,25.141,270383.0
2019-08-01 14:00:00,29.95,29.95,29.87,29.89,356113.0,25.1326,25.1326,25.0654,25.0822,356113.0
2019-08-01 14:10:00,29.88,29.89,29.74,29.84,302806.0,25.0738,25.0822,24.9563,25.0403,302806.0
2019-08-01 14:20:00,29.84,29.84,29.65,29.78,327980.0,25.0403,25.0403,24.8808,24.9899,327980.0
2019-08-01 14:30:00,29.78,29.81,29.72,29.73,273306.0,24.9899,25.0151,24.9396,24.948,273306.0
2019-08-01 14:40:00,29.73,29.8,29.64,29.8,197615.0,24.948,25.0067,24.8724,25.0067,197615.0
2019-08-01 14:50:00,29.8,29.83,29.62,29.69,196099.0,25.0067,25.0319,24.8556,24.9144,196099.0
2019-08-01 15:00:00,29.69,29.72,29.63,29.66,117075.0,24.9144,24.9396,24.864,24.8892,117075.0
2019-08-01 15:10:00,29.66,29.78,29.61,29.74,152258.0,24.8892,24.9899,24.8473,24.9563,152258.0
2019-08-01 15:20:00,29.75,29.86,29.74,29.8,156595.0,24.9647,25.057,24.9563,25.0067,156595.0
2019-08-01 15:30:00,29.8,29.88,29.74,29.87,321168.0,25.0067,25.0738,24.9563,25.0654,321168.0
2019-08-01 15:40:00,29.87,29.89,29.79,29.8,370927.0,25.0654,25.0822,24.9983,25.0067,370927.0
2019-08-01 15:50:00,29.8,29.81,29.74,29.75,882215.0,25.0067,25.0151,24.9563,24.9647,882215.0
2019-08-02 09:30:00,29.5,29.62,29.4,29.58,236471.0,24.7549,24.8556,24.671,24.8221,236471.0
2019-08-02 09:40:00,29.59,29.7,29.54,29.67,170229.0,24.8305,24.9228,24.7885,24.8976,170229.0
2019-08-02 09:50:00,29.67,29.76,29.51,29.51,431282.0,24.8976,24.9731,24.7633,24.7633,431282.0
2019-08-02 10:00:00,29.52,29.58,29.48,29.56,185062.0,24.7717,24.8221,24.7382,24.8053,185062.0
2019-08-02 10:10:00,29.56,29.68,29.52,29.65,252918.0,24.8053,24.906,24.7717,24.8808,252918.0
2019-08-02 10:20:00,29.65,29.69,29.56,29.64,223764.0,24.8808,24.9144,24.8053,24.8724,223764.0
2019-08-02 10:30:00,29.64,29.64,29.43,29.51,293336.0,24.8724,24.8724,24.6962,24.7633,293336.0
2019-08-02 10:40:00,29.51,29.51,29.41,29.42,158825.0,24.7633,24.7633,24.6794,24.6878,158825.0
2019-08-02 10:50:00,29.41,29.42,29.28,29.29,94652.0,24.6794,24.6878,24.5703,24.5787,94652.0
2019-08-02 11:00:00,29.29,29.35,29.23,29.35,192922.0,24.5787,24.6291,24.5284,24.6291,192922.0
2019-08-02 11:10:00,29.35,29.42,29.31,29.41,75700.0,24.6291,24.6878,24.5955,24.6794,75700.0
2019-08-02 11:20:00,29.41,29.43,29.35,29.39,127134.0,24.6794,24.6962,24.6291,24.6626,127134.0
2019-08-02 11:30:00,29.39,29.4,29.27,29.28,109759.0,24.6626,24.671,24.5619,24.5703,109759.0
2019-08-02 11:40:00,29.27,29.33,29.27,29.3,118550.0,24.5619,24.6123,24.5619,24.5871,118550.0
2019-08-02 11:50:00,29.3,29.34,29.25,29.3,128596.0,24.5871,24.6207,24.5452,24.5871,128596.0
2019-08-02 12:00:00,29.31,29.31,29.27,29.3,136502.0,24.5955,24.5955,24.5619,24.5871,136502.0
2019-08-02 12:10:00,29.29,29.35,29.28,29.35,77941.0,24.5787,24.6291,24.5703,24.6291,77941.0
2019-08-02 12:20:00,29.34,29.35,29.29,29.32,56541.0,24.6207,24.6291,24.5787,24.6039,56541.0
2019-08-02 12:30:00,29.32,29.33,29.27,29.29,73751.0,24.6039,24.6123,24.5619,24.5787,73751.0
2019-08-02 12:40:00,29.28,29.3,29.2,29.21,72401.0,24.5703,24.5871,24.5032,24.5116,72401.0
2019-08-02 12:50:00,29.22,29.25,29.18,29.19,56091.0,24.52,24.5452,24.4864,24.4948,56091.0
2019-08-02 13:00:00,29.19,29.2,29.13,29.18,122904.0,24.4948,24.5032,24.4445,24.4864,122904.0
2019-08-02 13:10:00,29.18,29.19,29.16,29.18,116435.0,24.4864,24.4948,24.4696,24.4864,116435.0
2019-08-02 13:20:00,29.18,29.19,29.12,29.16,105699.0,24.4864,24.4948,24.4361,24.4696,105699.0
2019-08-02 13:30:00,29.16,29.16,29.08,29.11,70078.0,24.4696,24.4696,24.4025,24.4277,70078.0
2019-08-02 13:40:00,29.11,29.15,29.1,29.12,52629.0,24.4277,24.4612,24.4193,24.4361,52629.0
2019-08-02 13:50:00,29.11,29.13,29.09,29.1,74694.0,24.4277,24.4445,24.4109,24.4193,74694.0
2019-08-02 14:00:00,29.1,29.18,29.07,29.14,93553.0,24.4193,24.4864,24.3941,24.4529,93553.0
2019-08-02 14:10:00,29.15,29.21,29.14,29.18,53234.0,24.4612,24.5116,24.4529,24.4864,53234.0
2019-08-02 14:20:00,29.18,29.23,29.16,29.17,64055.0,24.4864,24.5284,24.4696,24.478,64055.0
2019-08-02 14:30:00,29.17,29.19,29.14,29.17,67228.0,24.478,24.4948,24.4529,24.478,67228.0
2019-08-02 14:40:00,29.16,29.18,29.09,29.11,77997.0,24.4696,24.4864,24.4109,24.4277,77997.0
2019-08-02 14:50:00,29.1,29.12,29.09,29.12,89746.0,24.4193,24.4361,24.4109,24.4361,89746.0
2019-08-02 15:00:00,29.12,29.18,29.1,29.15,123111.0,24.4361,24.4864,24.4193,24.4612,123111.0
2019-08-02 15:10:00,29.14,29.18,29.12,29.18,160765.0,24.4529,24.4864,24.4361,24.4864,160765.0
2019-08-02 15:20:00,29.18,29.3,29.17,29.28,103669.0,24.4864,24.5871,24.478,24.5703,103669.0
2019-08-02 15:30:00,29.28,29.36,29.2,29.35,340733.0,24.5703,24.6375,24.5032,24.6291,340733.0
2019-08-02 15:40:00,29.36,29.41,29.28,29.29,228580.0,24.6375,24.6794,24.5703,24.5787,228580.0
2019-08-02 15:50:00,29.29,29.34,29.24,29.28,499558.0,24.5787,24.6207,24.5368,24.5703,499558.0
2019-08-05 09:30:00,28.96,29.0,28.73,28.8,450377.0,24.3018,24.3354,24.1088,24.1675,450377.0
2019-08-05 09:40:00,28.8,28.8,28.61,28.61,248641.0,24.1675,24.1675,24.0081,24.0081,248641.0
2019-08-05 09:50:00,28.61,28.68,28.51,28.57,162837.0,24.0081,24.0668,23.9242,23.9745,162837.0
2019-08-05 10:00:00,28.56,28.59,28.45,28.55,268211.0,23.9661,23.9913,23.8738,23.9578,268211.0
2019-08-05 10:10:00,28.56,28.67,28.47,28.61,192570.0,23.9661,24.0585,23.8906,24.0081,192570.0
2019-08-05 10:20:00,28.61,28.62,28.52,28.54,255108.0,24.0081,24.0165,23.9326,23.9494,255108.0
2019-08-05 10:30:00,28.53,28.53,28.44,28.44,223370.0,23.941,23.941,23.8654,23.8654,223370.0
2019-08-05 10:40:00,28.44,28.62,28.41,28.62,314987.0,23.8654,24.0165,23.8403,24.0165,314987.0
2019-08-05 10:50:00,28.62,28.69,28.61,28.69,223941.0,24.0165,24.0752,24.0081,24.0752,223941.0
2019-08-05 11:00:00,28.68,28.69,28.56,28.68,294653.0,24.0668,24.0752,23.9661,24.0668,294653.0
2019-08-05 11:10:00,28.68,28.71,28.59,28.59,150272.0,24.0668,24.092,23.9913,23.9913,150272.0
2019-08-05 11:20:00,28.59,28.65,28.58,28.61,197403.0,23.9913,24.0417,23.9829,24.0081,197403.0
2019-08-05 11:30:00,28.61,28.63,28.51,28.53,315138.0,24.0081,24.0249,23.9242,23.941,315138.0
2019-08-05 11:40:00,28.52,28.57,28.48,28.57,99875.0,23.9326,23.9745,23.899,23.9745,99875.0
2019-08-05 11:50:00,28.59,28.64,28.58,28.61,170577.0,23.9913,24.0333,23.9829,24.0081,170577.0
2019-08-05 12:00:00,28.6,28.66,28.56,28.61,179202.0,23.9997,24.0501,23.9661,24.0081,179202.0
2019-08-05 12:10:00,28.61,28.65,28.54,28.65,474507.0,24.0081,24.0417,23.9494,24.0417,474507.0
2019-08-05 12:20:00,28.65,28.65,28.48,28.49,150539.0,24.0417,24.0417,23.899,23.9074,150539.0
2019-08-05 12:30:00,28.49,28.49,28.42,28.44,83747.0,23.9074,23.9074,23.8487,23.8654,83747.0
2019-08-05 12:40:00,28.44,28.45,28.35,28.37,228944.0,23.8654,23.8738,23.7899,23.8067,228944.0
2019-08-05 12:50:00,28.36,28.43,28.32,28.33,96488.0,23.7983,23.8571,23.7647,23.7731,96488.0
2019-08-05 13:00:00,28.33,28.39,28.3,28.39,178909.0,23.7731,23.8235,23.748,23.8235,178909.0
2019-08-05 13:10:00,28.38,28.47,28.36,28.41,158665.0,23.8151,23.8906,23.7983,23.8403,158665.0
2019-08-05 13:20:00,28.41,28.43,28.37,28.4,100515.0,23.8403,23.8571,23.8067,23.8319,100515.0
2019-08-05 13:30:00,28.4,28.41,28.34,28.4,109656.0,23.8319,23.8403,23.7815,23.8319,109656.0
2019-08-05 13:40:00,28.4,28.41,28.26,28.28,198214.0,23.8319,23.8403,23.7144,23.7312,198214.0
2019-08-05 13:50:00,28.28,28.29,28.24,28.25,83256.0,23.7312,23.7396,23.6976,23.706,83256.0
2019-08-05 14:00:00,28.24,28.24,28.15,28.17,135785.0,23.6976,23.6976,23.6221,23.6389,135785.0
2019-08-05 14:10:00,28.16,28.24,28.14,28.18,229937.0,23.6305,23.6976,23.6137,23.6473,229937.0
2019-08-05 14:20:00,28.19,28.19,28.04,28.05,232998.0,23.6557,23.6557,23.5298,23.5382,232998.0
2019-08-05 14:30:00,28.05,28.07,27.98,28.0,249878.0,23.5382,23.555,23.4794,23.4962,249878.0
2019-08-05 14:40:00,28.0,28.06,27.96,28.03,152378.0,23.4962,23.5466,23.4627,23.5214,152378.0
2019-08-05 14:50:00,28.03,28.08,28.01,28.03,188024.0,23.5214,23.5634,23.5046,23.5214,188024.0
2019-08-05 15:00:00,28.04,28.08,28.01,28.03,341988.0,23.5298,23.5634,23.5046,23.5214,341988.0
2019-08-05 15:10:00,28.02,28.21,28.02,28.19,209529.0,23.513,23.6724,23.513,23.6557,209529.0
2019-08-05 15:20:00,28.18,28.24,28.11,28.11,192749.0,23.6473,23.6976,23.5885,23.5885,192749.0
2019-08-05 15:30:00,28.11,28.2,28.03,28.18,260143.0,23.5885,23.6641,23.5214,23.6473,260143.0
2019-08-05 15:40:00,28.18,28.25,28.12,28.16,237299.0,23.6473,23.706,23.5969,23.6305,237299.0
2019-08-05 15:50:00,28.15,28.23,28.1,28.18,787292.0,23.6221,23.6892,23.5801,23.6473,787292.0
2019-08-06 09:30:00,28.53,28.73,28.48,28.59,345448.0,23.941,24.1088,23.899,23.9913,345448.0
2019-08-06 09:40:00,28.58,28.65,28.51,28.52,192041.0,23.9829,24.0417,23.9242,23.9326,192041.0
2019-08-06 09:50:00,28.51,28.57,28.5,28.55,116091.0,23.9242,23.9745,23.9158,23.9578,116091.0
2019-08-06 10:00:00,28.55,28.65,28.52,28.59,160129.0,23.9578,24.0417,23.9326,23.9913,160129.0
2019-08-06 10:10:00,28.59,28.59,28.39,28.39,218891.0,23.9913,23.9913,23.8235,23.8235,218891.0
2019-08-06 10:20:00,28.39,28.42,28.31,28.35,110050.0,23.8235,23.8487,23.7564,23.7899,110050.0
2019-08-06 10:30:00,28.35,28.44,28.33,28.41,87217.0,23.7899,23.8654,23.7731,23.8403,87217.0
2019-08-06 10:40:00,28.41,28.5,28.35,28.36,82032.0,23.8403,23.9158,23.7899,23.7983,82032.0
2019-08-06 10:50:00,28.36,28.44,28.35,28.41,115666.0,23.7983,23.8654,23.7899,23.8403,115666.0
2019-08-06 11:00:00,28.42,28.42,28.35,28.36,84478.0,23.8487,23.8487,23.7899,23.7983,84478.0
2019-08-06 11:10:00,28.36,28.36,28.24,28.24,229347.0,23.7983,23.7983,23.6976,23.6976,229347.0
2019-08-06 11:20:00,28.25,28.32,28.23,28.27,116098.0,23.706,23.7647,23.6892,23.7228,116098.0
2019-08-06 11:30:00,28.28,28.28,28.18,28.27,136437.0,23.7312,23.7312,23.6473,23.7228,136437.0
2019-08-06 11:40:00,28.27,28.3,28.23,28.3,128526.0,23.7228,23.748,23.6892,23.748,128526.0
2019-08-06 11:50:00,28.3,28.32,28.25,28.28,159795.0,23.748,23.7647,23.706,23.7312,159795.0
2019-08-06 12:00:00,28.28,28.3,28.21,28.24,149768.0,23.7312,23.748,23.6724,23.6976,149768.0
2019-08-06 12:10:00,28.24,28.26,28.2,28.2,77945.0,23.6976,23.7144,23.6641,23.6641,77945.0
2019-08-06 12:20:00,28.21,28.22,28.13,28.14,79108.0,23.6724,23.6808,23.6053,23.6137,79108.0
2019-08-06 12:30:00,28.14,28.17,28.1,28.16,109228.0,23.6137,23.6389,23.5801,23.6305,109228.0
2019-08-06 12:40:00,28.16,28.19,28.15,28.15,65107.0,23.6305,23.6557,23.6221,23.6221,65107.0
2019-08-06 12:50:00,28.15,28.21,28.14,28.15,177812.0,23.6221,23.6724,23.6137,23.6221,177812.0
2019-08-06 13:00:00,28.14,28.25,28.14,28.23,114465.0,23.6137,23.706,23.6137,23.6892,114465.0
2019-08-06 13:10:00,28.23,28.25,28.22,28.24,72633.0,23.6892,23.706,23.6808,23.6976,72633.0
2019-08-06 13:20:00,28.24,28.3,28.23,28.26,89446.0,23.6976,23.748,23.6892,23.7144,89446.0
2019-08-06 13:30:00,28.25,28.33,28.24,28.33,77842.0,23.706,23.7731,23.6976,23.7731,77842.0
2019-08-06 13:40:00,28.32,28.34,28.29,28.32,57374.0,23.7647,23.7815,23.7396,23.7647,57374.0
2019-08-06 13:50:00,28.32,28.33,28.28,28.32,64571.0,23.7647,23.7731,23.7312,23.7647,64571.0
2019-08-06 14:00:00,28.31,28.32,28.24,28.27,75899.0,23.7564,23.7647,23.6976,23.7228,75899.0
2019-08-06 14:10:00,28.26,28.37,28.26,28.37,60476.0,23.7144,23.8067,23.7144,23.8067,60476.0
2019-08-06 14:20:00,28.37,28.4,28.35,28.39,64248.0,23.8067,23.8319,23.7899,23.8235,64248.0
2019-08-06 14:30:00,28.39,28.47,28.36,28.44,116360.0,23.8235,23.8906,23.7983,23.8654,116360.0
2019-08-06 14:40:00,28.43,28.48,28.41,28.45,57653.0,23.8571,23.899,23.8403,23.8738,57653.0
2019-08-06 14:50:00,28.45,28.47,28.4,28.42,70651.0,23.8738,23.8906,23.8319,23.8487,70651.0
2019-08-06 15:00:00,28.42,28.48,28.41,28.45,104736.0,23.8487,23.899,23.8403,23.8738,104736.0
2019-08-06 15:10:00,28.44,28.53,28.42,28.51,106621.0,23.8654,23.941,23.8487,23.9242,106621.0
2019-08-06 15:20:00,28.5,28.54,28.47,28.49,137867.0,23.9158,23.9494,23.8906,23.9074,137867.0
2019-08-06 15:30:00,28.5,28.53,28.46,28.52,172836.0,23.9158,23.941,23.8822,23.9326,172836.0
2019-08-06 15:40:00,28.52,28.57,28.5,28.55,208884.0,23.9326,23.9745,23.9158,23.9578,208884.0
2019-08-06 15:50:00,28.55,28.58,28.51,28.53,546503.0,23.9578,23.9829,23.9242,23.941,546503.0
2019-08-07 09:30:00,28.01,28.2,27.95,28.18,189801.0,23.5046,23.6641,23.4543,23.6473,189801.0
2019-08-07 09:40:00,28.18,28.18,27.92,27.99,155747.0,23.6473,23.6473,23.4291,23.4878,155747.0
2019-08-07 09:50:00,27.98,28.14,27.96,28.12,177839.0,23.4794,23.6137,23.4627,23.5969,177839.0
2019-08-07 10:00:00,28.11,28.11,27.96,28.04,145679.0,23.5885,23.5885,23.4627,23.5298,145679.0
2019-08-07 10:10:00,28.04,28.15,28.01,28.07,131644.0,23.5298,23.6221,23.5046,23.555,131644.0
2019-08-07 10:20:00,28.07,28.1,27.96,28.01,233837.0,23.555,23.5801,23.4627,23.5046,233837.0
2019-08-07 10:30:00,28.01,28.22,28.0,28.21,128632.0,23.5046,23.6808,23.4962,23.6724,128632.0
2019-08-07 10:40:00,28.21,28.22,28.09,28.17,141669.0,23.6724,23.6808,23.5717,23.6389,141669.0
2019-08-07 10:50:00,28.17,28.29,28.16,28.27,161917.0,23.6389,23.7396,23.6305,23.7228,161917.0
2019-08-07 11:00:00,28.27,28.28,28.2,28.28,154486.0,23.7228,23.7312,23.6641,23.7312,154486.0
2019-08-07 11:10:00,28.28,28.31,28.23,28.28,106079.0,23.7312,23.7564,23.6892,23.7312,106079.0
2019-08-07 11:20:00,28.28,28.3,28.13,28.18,114424.0,23.7312,23.748,23.6053,23.6473,114424.0
2019-08-07 11:30:00,28.18,28.27,28.15,28.21,188120.0,23.6473,23.7228,23.6221,23.6724,188120.0
2019-08-07 11:40:00,28.21,28.23,28.15,28.21,286194.0,23.6724,23.6892,23.6221,23.6724,286194.0
2019-08-07 11:50:00,28.21,28.32,28.18,28.24,274783.0,23.6724,23.7647,23.6473,23.6976,274783.0
2019-08-07 12:00:00,28.23,28.24,28.14,28.15,72501.0,23.6892,23.6976,23.6137,23.6221,72501.0
2019-08-07 12:10:00,28.15,28.19,28.12,28.14,71149.0,23.6221,23.6557,23.5969,23.6137,71149.0
2019-08-07 12:20:00,28.13,28.16,28.1,28.14,114651.0,23.6053,23.6305,23.5801,23.6137,114651.0
2019-08-07 12:30:00,28.14,28.25,28.13,28.24,73346.0,23.6137,23.706,23.6053,23.6976,73346.0
2019-08-07 12:40:00,28.23,28.32,28.22,28.25,65068.0,23.6892,23.7647,23.6808,23.706,65068.0
2019-08-07 12:50:00,28.24,28.3,28.24,28.29,110830.0,23.6976,23.748,23.6976,23.7396,110830.0
2019-08-07 13:00:00,28.29,28.36,28.28,28.35,137913.0,23.7396,23.7983,23.7312,23.7899,137913.0
2019-08-07 13:10:00,28.35,28.35,28.26,28.28,45159.0,23.7899,23.7899,23.7144,23.7312,45159.0
2019-08-07 13:20:00,28.27,28.28,28.23,28.25,48314.0,23.7228,23.7312,23.6892,23.706,48314.0
2019-08-07 13:30:00,28.24,28.36,28.24,28.36,200924.0,23.6976,23.7983,23.6976,23.7983,200924.0
2019-08-07 13:40:00,28.37,28.43,28.37,28.4,67093.0,23.8067,23.8571,23.8067,23.8319,67093.0
2019-08-07 13:50:00,28.41,28.46,28.4,28.42,160659.0,23.8403,23.8822,23.8319,23.8487,160659.0
2019-08-07 14:00:00,28.42,28.5,28.4,28.48,83674.0,23.8487,23.9158,23.8319,23.899,83674.0
2019-08-07 14:10:00,28.48,28.48,28.39,28.41,287143.0,23.899,23.899,23.8235,23.8403,287143.0
2019-08-07 14:20:00,28.41,28.44,28.36,28.4,141944.0,23.8403,23.8654,23.7983,23.8319,141944.0
2019-08-07 14:30:00,28.4,28.47,28.39,28.46,92930.0,23.8319,23.8906,23.8235,23.8822,92930.0
2019-08-07 14:40:00,28.46,28.56,28.45,28.55,146162.0,23.8822,23.9661,23.8738,23.9578,146162.0
2019-08-07 14:50:00,28.55,28.56,28.52,28.54,140665.0,23.9578,23.9661,23.9326,23.9494,140665.0
2019-08-07 15:00:00,28.53,28.56,28.48,28.53,194328.0,23.941,23.9661,23.899,23.941,194328.0
2019-08-07 15:10:00,28.53,28.56,28.46,28.52,111539.0,23.941,23.9661,23.8822,23.9326,111539.0
2019-08-07 15:20:00,28.52,28.55,28.5,28.53,72242.0,23.9326,23.9578,23.9158,23.941,72242.0
2019-08-07 15:30:00,28.53,28.61,28.52,28.61,98173.0,23.941,24.0081,23.9326,24.0081,98173.0
2019-08-07 15:40:00,28.6,28.61,28.51,28.54,122390.0,23.9997,24.0081,23.9242,23.9494,122390.0
2019-08-07 15:50:00,28.54,28.61,28.49,28.52,410910.0,23.9494,24.0081,23.9074,23.9326,410910.0
2019-08-08 09:30:00,28.88,28.99,28.81,28.88,251660.0,24.2347,24.327,24.1759,24.2347,251660.0
2019-08-08 09:40:00,28.87,28.89,28.77,28.82,95223.0,24.2263,24.2431,24.1424,24.1843,95223.0
2019-08-08 09:50:00,28.83,28.87,28.72,28.82,71689.0,24.1927,24.2263,24.1004,24.1843,71689.0
2019-08-08 10:00:00,28.82,28.96,28.81,28.92,127407.0,24.1843,24.3018,24.1759,24.2682,127407.0
2019-08-08 10:10:00,28.91,28.91,28.85,28.88,65976.0,24.2598,24.2598,24.2095,24.2347,65976.0
2019-08-08 10:20:00,28.88,28.91,28.78,28.88,181088.0,24.2347,24.2598,24.1508,24.2347,181088.0
2019-08-08 10:30:00,28.88,28.96,28.87,28.95,83663.0,24.2347,24.3018,24.2263,24.2934,83663.0
2019-08-08 10:40:00,28.95,29.0,28.91,28.93,81058.0,24.2934,24.3354,24.2598,24.2766,81058.0
2019-08-08 10:50:00,28.93,29.0,28.93,28.95,64941.0,24.2766,24.3354,24.2766,24.2934,64941.0
2019-08-08 11:00:00,28.95,28.96,28.86,28.88,110736.0,24.2934,24.3018,24.2179,24.2347,110736.0
2019-08-08 11:10:00,28.88,29.13,28.84,29.09,393700.0,24.2347,24.4445,24.2011,24.4109,393700.0
2019-08-08 11:20:00,29.09,29.11,29.05,29.05,92154.0,24.4109,24.4277,24.3773,24.3773,92154.0
2019-08-08 11:30:00,29.05,29.15,29.02,29.14,119760.0,24.3773,24.4612,24.3522,24.4529,119760.0
2019-08-08 11:40:00,29.14,29.16,29.13,29.14,51578.0,24.4529,24.4696,24.4445,24.4529,51578.0
2019-08-08 11:50:00,29.13,29.15,29.09,29.11,103971.0,24.4445,24.4612,24.4109,24.4277,103971.0
2019-08-08 12:00:00,29.11,29.14,29.06,29.07,61030.0,24.4277,24.4529,24.3857,24.3941,61030.0
2019-08-08 12:10:00,29.07,29.11,29.06,29.11,101001.0,24.3941,24.4277,24.3857,24.4277,101001.0
2019-08-08 12:20:00,29.11,29.11,29.03,29.04,68681.0,24.4277,24.4277,24.3605,24.3689,68681.0
2019-08-08 12:30:00,29.04,29.09,29.04,29.05,70656.0,24.3689,24.4109,24.3689,24.3773,70656.0
2019-08-08 12:40:00,29.05,29.09,29.04,29.07,67208.0,24.3773,24.4109,24.3689,24.3941,67208.0
2019-08-08 12:50:00,29.07,29.11,29.06,29.11,66747.0,24.3941,24.4277,24.3857,24.4277,66747.0
2019-08-08 13:00:00,29.11,29.13,29.07,29.08,73817.0,24.4277,24.4445,24.3941,24.4025,73817.0
2019-08-08 13:10:00,29.08,29.09,29.06,29.06,29228.0,24.4025,24.4109,24.3857,24.3857,29228.0
2019-08-08 13:20:00,29.07,29.07,29.0,29.01,62847.0,24.3941,24.3941,24.3354,24.3438,62847.0
2019-08-08 13:30:00,29.01,29.02,28.98,29.01,96728.0,24.3438,24.3522,24.3186,24.3438,96728.0
2019-08-08 13:40:00,29.01,29.06,29.0,29.03,54582.0,24.3438,24.3857,24.3354,24.3605,54582.0
2019-08-08 13:50:00,29.03,29.05,29.0,29.0,76983.0,24.3605,24.3773,24.3354,24.3354,76983.0
2019-08-08 14:00:00,29.01,29.01,28.9,28.91,67758.0,24.3438,24.3438,24.2515,24.2598,67758.0
2019-08-08 14:10:00,28.91,29.0,28.9,28.97,58470.0,24.2598,24.3354,24.2515,24.3102,58470.0
2019-08-08 14:20:00,28.96,29.05,28.95,29.04,162460.0,24.3018,24.3773,24.2934,24.3689,162460.0
2019-08-08 14:30:00,29.04,29.08,29.03,29.08,59098.0,24.3689,24.4025,24.3605,24.4025,59098.0
2019-08-08 14:40:00,29.08,29.1,29.02,29.03,76780.0,24.4025,24.4193,24.3522,24.3605,76780.0
2019-08-08 14:50:00,29.04,29.13,29.04,29.1,70786.0,24.3689,24.4445,24.3689,24.4193,70786.0
2019-08-08 15:00:00,29.1,29.15,29.09,29.14,72374.0,24.4193,24.4612,24.4109,24.4529,72374.0
2019-08-08 15:10:00,29.14,29.14,29.09,29.11,81941.0,24.4529,24.4529,24.4109,24.4277,81941.0
2019-08-08 15:20:00,29.11,29.13,29.08,29.1,76483.0,24.4277,24.4445,24.4025,24.4193,76483.0
2019-08-08 15:30:00,29.1,29.16,29.1,29.15,100404.0,24.4193,24.4696,24.4193,24.4612,100404.0
2019-08-08 15:40:00,29.15,29.22,29.15,29.17,168310.0,24.4612,24.52,24.4612,24.478,168310.0
2019-08-08 15:50:00,29.16,29.18,29.12,29.16,409275.0,24.4696,24.4864,24.4361,24.4696,409275.0
2019-08-09 09:30:00,28.98,28.98,28.79,28.8,111769.0,24.3186,24.3186,24.1592,24.1675,111769.0
2019-08-09 09:40:00,28.8,28.8,28.62,28.62,77967.0,24.1675,24.1675,24.0165,24.0165,77967.0
2019-08-09 09:50:00,28.61,28.67,28.59,28.6,61351.0,24.0081,24.0585,23.9913,23.9997,61351.0
2019-08-09 10:00:00,28.6,28.65,28.49,28.52,135385.0,23.9997,24.0417,23.9074,23.9326,135385.0
2019-08-09 10:10:00,28.51,28.61,28.51,28.52,107103.0,23.9242,24.0081,23.9242,23.9326,107103.0
2019-08-09 10:20:00,28.52,28.54,28.38,28.38,68890.0,23.9326,23.9494,23.8151,23.8151,68890.0
2019-08-09 10:30:00,28.38,28.42,28.26,28.28,271474.0,23.8151,23.8487,23.7144,23.7312,271474.0
2019-08-09 10:40:00,28.28,28.39,28.24,28.38,70206.0,23.7312,23.8235,23.6976,23.8151,70206.0
2019-08-09 10:50:00,28.38,28.43,28.35,28.36,62326.0,23.8151,23.8571,23.7899,23.7983,62326.0
2019-08-09 11:00:00,28.36,28.38,28.27,28.28,63021.0,23.7983,23.8151,23.7228,23.7312,63021.0
2019-08-09 11:10:00,28.29,28.37,28.27,28.32,48731.0,23.7396,23.8067,23.7228,23.7647,48731.0
2019-08-09 11:20:00,28.33,28.35,28.24,28.24,65581.0,23.7731,23.7899,23.6976,23.6976,65581.0
2019-08-09 11:30:00,28.24,28.27,28.22,28.23,73679.0,23.6976,23.7228,23.6808,23.6892,73679.0
2019-08-09 11:40:00,28.23,28.24,28.16,28.2,124822.0,23.6892,23.6976,23.6305,23.6641,124822.0
2019-08-09 11:50:00,28.2,28.21,28.1,28.14,136233.0,23.6641,23.6724,23.5801,23.6137,136233.0
2019-08-09 12:00:00,28.13,28.18,28.12,28.18,118401.0,23.6053,23.6473,23.5969,23.6473,118401.0
2019-08-09 12:10:00,28.18,28.19,28.09,28.1,93360.0,23.6473,23.6557,23.5717,23.5801,93360.0
2019-08-09 12:20:00,28.1,28.13,28.08,28.11,70655.0,23.5801,23.6053,23.5634,23.5885,70655.0
2019-08-09 12:30:00,28.11,28.13,28.07,28.13,74484.0,23.5885,23.6053,23.555,23.6053,74484.0
2019-08-09 12:40:00,28.13,28.22,28.12,28.2,67052.0,23.6053,23.6808,23.5969,23.6641,67052.0
2019-08-09 12:50:00,28.21,28.41,28.19,28.3,173927.0,23.6724,23.8403,23.6557,23.748,173927.0
2019-08-09 13:00:00,28.3,28.35,28.28,28.34,52173.0,23.748,23.7899,23.7312,23.7815,52173.0
2019-08-09 13:10:00,28.34,28.39,28.32,28.37,44916.0,23.7815,23.8235,23.7647,23.8067,44916.0
2019-08-09 13:20:00,28.38,28.42,28.36,28.41,56314.0,23.8151,23.8487,23.7983,23.8403,56314.0
2019-08-09 13:30:00,28.41,28.45,28.41,28.42,77050.0,23.8403,23.8738,23.8403,23.8487,77050.0
2019-08-09 13:40:00,28.41,28.43,28.36,28.42,131389.0,23.8403,23.8571,23.7983,23.8487,131389.0
2019-08-09 13:50:00,28.42,28.43,28.33,28.34,61223.0,23.8487,23.8571,23.7731,23.7815,61223.0
2019-08-09 14:00:00,28.34,28.36,28.32,28.34,52591.0,23.7815,23.7983,23.7647,23.7815,52591.0
2019-08-09 14:10:00,28.34,28.35,28.31,28.33,50043.0,23.7815,23.7899,23.7564,23.7731,50043.0
2019-08-09 14:20:00,28.32,28.37,28.3,28.36,50420.0,23.7647,23.8067,23.748,23.7983,50420.0
2019-08-09 14:30:00,28.36,28.38,28.3,28.33,52428.0,23.7983,23.8151,23.748,23.7731,52428.0
2019-08-09 14:40:00,28.32,28.36,28.32,28.34,48637.0,23.7647,23.7983,23.7647,23.7815,48637.0
2019-08-09 14:50:00,28.34,28.39,28.31,28.37,45374.0,23.7815,23.8235,23.7564,23.8067,45374.0
2019-08-09 15:00:00,28.37,28.48,28.36,28.46,54297.0,23.8067,23.899,23.7983,23.8822,54297.0
2019-08-09 15:10:00,28.46,28.47,28.42,28.42,51317.0,23.8822,23.8906,23.8487,23.8487,51317.0
2019-08-09 15:20:00,28.43,28.45,28.42,28.45,40854.0,23.8571,23.8738,23.8487,23.8738,40854.0
2019-08-09 15:30:00,28.44,28.47,28.43,28.46,91250.0,23.8654,23.8906,23.8571,23.8822,91250.0
2019-08-09 15:40:00,28.46,28.47,28.41,28.41,114629.0,23.8822,23.8906,23.8403,23.8403,114629.0
2019-08-09 15:50:00,28.41,28.42,28.28,28.29,352203.0,23.8403,23.8487,23.7312,23.7396,352203.0
2019-08-12 09:30:00,28.04,28.09,27.95,28.0,136794.0,23.5298,23.5717,23.4543,23.4962,136794.0
2019-08-12 09:40:00,28.01,28.05,27.95,27.99,88693.0,23.5046,23.5382,23.4543,23.4878,88693.0
2019-08-12 09:50:00,27.99,28.03,27.95,28.0,55795.0,23.4878,23.5214,23.4543,23.4962,55795.0
2019-08-12 10:00:00,27.99,28.02,27.84,27.85,109693.0,23.4878,23.513,23.362,23.3703,109693.0
2019-08-12 10:10:00,27.85,27.92,27.84,27.88,149487.0,23.3703,23.4291,23.362,23.3955,149487.0
2019-08-12 10:20:00,27.88,27.99,27.87,27.94,65749.0,23.3955,23.4878,23.3871,23.4459,65749.0
2019-08-12 10:30:00,27.94,27.98,27.9,27.93,40425.0,23.4459,23.4794,23.4123,23.4375,40425.0
2019-08-12 10:40:00,27.93,27.95,27.86,27.94,103347.0,23.4375,23.4543,23.3787,23.4459,103347.0
2019-08-12 10:50:00,27.95,27.97,27.91,27.92,56368.0,23.4543,23.471,23.4207,23.4291,56368.0
2019-08-12 11:00:00,27.92,27.92,27.84,27.84,49852.0,23.4291,23.4291,23.362,23.362,49852.0
2019-08-12 11:10:00,27.84,27.86,27.76,27.81,83569.0,23.362,23.3787,23.2948,23.3368,83569.0
2019-08-12 11:20:00,27.81,27.84,27.78,27.8,49014.0,23.3368,23.362,23.3116,23.3284,49014.0
2019-08-12 11:30:00,27.8,27.84,27.77,27.79,52441.0,23.3284,23.362,23.3032,23.32,52441.0
2019-08-12 11:40:00,27.79,27.89,27.78,27.89,34849.0,23.32,23.4039,23.3116,23.4039,34849.0
2019-08-12 11:50:00,27.89,27.89,27.86,27.86,42242.0,23.4039,23.4039,23.3787,23.3787,42242.0
2019-08-12 12:00:00,27.86,27.87,27.8,27.84,71064.0,23.3787,23.3871,23.3284,23.362,71064.0
2019-08-12 12:10:00,27.84,27.87,27.83,27.86,60094.0,23.362,23.3871,23.3536,23.3787,60094.0
2019-08-12 12:20:00,27.86,27.91,27.84,27.89,47105.0,23.3787,23.4207,23.362,23.4039,47105.0
2019-08-12 12:30:00,27.89,27.92,27.87,27.89,50052.0,23.4039,23.4291,23.3871,23.4039,50052.0
2019-08-12 12:40:00,27.9,27.9,27.81,27.84,77028.0,23.4123,23.4123,23.3368,23.362,77028.0
2019-08-12 12:50:00,27.84,27.86,27.8,27.83,46919.0,23.362,23.3787,23.3284,23.3536,46919.0
2019-08-12 13:00:00,27.83,27.87,27.82,27.85,41449.0,23.3536,23.3871,23.3452,23.3703,41449.0
2019-08-12 13:10:00,27.84,27.87,27.8,27.83,41277.0,23.362,23.3871,23.3284,23.3536,41277.0
2019-08-12 13:20:00,27.83,27.86,27.83,27.84,31227.0,23.3536,23.3787,23.3536,23.362,31227.0
2019-08-12 13:30:00,27.84,27.84,27.78,27.8,54069.0,23.362,23.362,23.3116,23.3284,54069.0
2019-08-12 13:40:00,27.8,27.81,27.76,27.77,69271.0,23.3284,23.3368,23.2948,23.3032,69271.0
2019-08-12 13:50:00,27.77,27.78,27.73,27.76,70868.0,23.3032,23.3116,23.2697,23.2948,70868.0
2019-08-12 14:00:00,27.77,27.79,27.75,27.75,58716.0,23.3032,23.32,23.2864,23.2864,58716.0
2019-08-12 14:10:00,27.76,27.78,27.73,27.73,65228.0,23.2948,23.3116,23.2697,23.2697,65228.0
2019-08-12 14:20:00,27.74,27.75,27.71,27.72,72020.0,23.278,23.2864,23.2529,23.2613,72020.0
2019-08-12 14:30:00,27.71,27.75,27.69,27.7,88841.0,23.2529,23.2864,23.2361,23.2445,88841.0
2019-08-12 14:40:00,27.7,27.7,27.6,27.61,110648.0,23.2445,23.2445,23.1606,23.169,110648.0
2019-08-12 14:50:00,27.61,27.68,27.61,27.65,86461.0,23.169,23.2277,23.169,23.2025,86461.0
2019-08-12 15:00:00,27.65,27.71,27.64,27.7,67959.0,23.2025,23.2529,23.1941,23.2445,67959.0
2019-08-12 15:10:00,27.7,27.73,27.69,27.7,64879.0,23.2445,23.2697,23.2361,23.2445,64879.0
2019-08-12 15:20:00,27.7,27.72,27.68,27.71,47717.0,23.2445,23.2613,23.2277,23.2529,47717.0
2019-08-12 15:30:00,27.71,27.73,27.69,27.72,29044.0,23.2529,23.2697,23.2361,23.2613,29044.0
2019-08-12 15:40:00,27.72,27.73,27.7,27.7,36552.0,23.2613,23.2697,23.2445,23.2445,36552.0
2019-08-12 15:50:00,27.69,27.77,27.68,27.75,216272.0,23.2361,23.3032,23.2277,23.2864,216272.0
2019-08-13 09:30:00,27.6,27.84,27.54,27.82,244920.0,23.1606,23.362,23.1102,23.3452,244920.0
2019-08-13 09:40:00,27.83,28.29,27.75,28.24,200029.0,23.3536,23.7396,23.2864,23.6976,200029.0
2019-08-13 09:50:00,28.24,28.51,28.24,28.49,211918.0,23.6976,23.9242,23.6976,23.9074,211918.0
2019-08-13 10:00:00,28.48,28.53,28.38,28.45,122835.0,23.899,23.941,23.8151,23.8738,122835.0
2019-08-13 10:10:00,28.45,28.64,28.36,28.64,110400.0,23.8738,24.0333,23.7983,24.0333,110400.0
2019-08-13 10:20:00,28.64,28.75,28.57,28.72,151332.0,24.0333,24.1256,23.9745,24.1004,151332.0
2019-08-13 10:30:00,28.72,28.75,28.61,28.63,128611.0,24.1004,24.1256,24.0081,24.0249,128611.0
2019-08-13 10:40:00,28.62,28.63,28.5,28.53,74851.0,24.0165,24.0249,23.9158,23.941,74851.0
2019-08-13 10:50:00,28.53,28.56,28.44,28.45,76359.0,23.941,23.9661,23.8654,23.8738,76359.0
2019-08-13 11:00:00,28.45,28.48,28.4,28.46,112751.0,23.8738,23.899,23.8319,23.8822,112751.0
2019-08-13 11:10:00,28.46,28.49,28.34,28.36,101890.0,23.8822,23.9074,23.7815,23.7983,101890.0
2019-08-13 11:20:00,28.37,28.4,28.33,28.39,65322.0,23.8067,23.8319,23.7731,23.8235,65322.0
2019-08-13 11:30:00,28.38,28.44,28.34,28.43,85820.0,23.8151,23.8654,23.7815,23.8571,85820.0
2019-08-13 11:40:00,28.43,28.49,28.41,28.44,113580.0,23.8571,23.9074,23.8403,23.8654,113580.0
2019-08-13 11:50:00,28.45,28.49,28.4,28.48,60277.0,23.8738,23.9074,23.8319,23.899,60277.0
2019-08-13 12:00:00,28.49,28.54,28.47,28.5,51565.0,23.9074,23.9494,23.8906,23.9158,51565.0
2019-08-13 12:10:00,28.5,28.53,28.49,28.51,39413.0,23.9158,23.941,23.9074,23.9242,39413.0
2019-08-13 12:20:00,28.51,28.53,28.48,28.49,51747.0,23.9242,23.941,23.899,23.9074,51747.0
2019-08-13 12:30:00,28.49,28.5,28.41,28.44,53103.0,23.9074,23.9158,23.8403,23.8654,53103.0
2019-08-13 12:40:00,28.44,28.45,28.35,28.43,137263.0,23.8654,23.8738,23.7899,23.8571,137263.0
2019-08-13 12:50:00,28.42,28.44,28.33,28.38,45750.0,23.8487,23.8654,23.7731,23.8151,45750.0
2019-08-13 13:00:00,28.38,28.4,28.34,28.39,23670.0,23.8151,23.8319,23.7815,23.8235,23670.0
2019-08-13 13:10:00,28.39,28.42,28.27,28.32,64590.0,23.8235,23.8487,23.7228,23.7647,64590.0
2019-08-13 13:20:00,28.32,28.36,28.3,28.36,63767.0,23.7647,23.7983,23.748,23.7983,63767.0
2019-08-13 13:30:00,28.35,28.39,28.34,28.36,37047.0,23.7899,23.8235,23.7815,23.7983,37047.0
2019-08-13 13:40:00,28.36,28.39,28.32,28.33,57764.0,23.7983,23.8235,23.7647,23.7731,57764.0
2019-08-13 13:50:00,28.32,28.36,28.32,28.35,45127.0,23.7647,23.7983,23.7647,23.7899,45127.0
2019-08-13 14:00:00,28.35,28.38,28.34,28.37,59600.0,23.7899,23.8151,23.7815,23.8067,59600.0
2019-08-13 14:10:00,28.38,28.39,28.36,28.39,52529.0,23.8151,23.8235,23.7983,23.8235,52529.0
2019-08-13 14:20:00,28.39,28.41,28.37,28.41,55772.0,23.8235,23.8403,23.8067,23.8403,55772.0
2019-08-13 14:30:00,28.42,28.42,28.38,28.42,79140.0,23.8487,23.8487,23.8151,23.8487,79140.0
2019-08-13 14:40:00,28.42,28.42,28.35,28.35,96225.0,23.8487,23.8487,23.7899,23.7899,96225.0
2019-08-13 14:50:00,28.35,28.38,28.3,28.32,68284.0,23.7899,23.8151,23.748,23.7647,68284.0
2019-08-13 15:00:00,28.32,28.34,28.29,28.32,68356.0,23.7647,23.7815,23.7396,23.7647,68356.0
2019-08-13 15:10:00,28.32,28.32,28.27,28.28,158551.0,23.7647,23.7647,23.7228,23.7312,158551.0
2019-08-13 15:20:00,28.28,28.3,28.27,28.3,53285.0,23.7312,23.748,23.7228,23.748,53285.0
2019-08-13 15:30:00,28.3,28.31,28.26,28.29,144687.0,23.748,23.7564,23.7144,23.7396,144687.0
2019-08-13 15:40:00,28.29,28.31,28.23,28.28,131115.0,23.7396,23.7564,23.6892,23.7312,131115.0
2019-08-13 15:50:00,28.28,28.3,28.2,28.22,350025.0,23.7312,23.748,23.6641,23.6808,350025.0
2019-08-14 09:30:00,27.81,27.87,27.58,27.73,169097.0,23.3368,23.3871,23.1438,23.2697,169097.0
2019-08-14 09:40:00,27.73,27.8,27.63,27.64,127132.0,23.2697,23.3284,23.1857,23.1941,127132.0
2019-08-14 09:50:00,27.64,27.82,27.62,27.78,123101.0,23.1941,23.3452,23.1773,23.3116,123101.0
2019-08-14 10:00:00,27.77,27.77,27.64,27.67,95885.0,23.3032,23.3032,23.1941,23.2193,95885.0
2019-08-14 10:10:00,27.66,27.67,27.56,27.58,71673.0,23.2109,23.2193,23.127,23.1438,71673.0
2019-08-14 10:20:00,27.57,27.73,27.55,27.73,62824.0,23.1354,23.2697,23.1186,23.2697,62824.0
2019-08-14 10:30:00,27.73,27.74,27.61,27.64,66729.0,23.2697,23.278,23.169,23.1941,66729.0
2019-08-14 10:40:00,27.64,27.72,27.6,27.64,78614.0,23.1941,23.2613,23.1606,23.1941,78614.0
2019-08-14 10:50:00,27.64,27.65,27.55,27.55,73012.0,23.1941,23.2025,23.1186,23.1186,73012.0
2019-08-14 11:00:00,27.55,27.57,27.46,27.51,74975.0,23.1186,23.1354,23.0431,23.085,74975.0
2019-08-14 11:10:00,27.5,27.52,27.46,27.5,80134.0,23.0766,23.0934,23.0431,23.0766,80134.0
2019-08-14 11:20:00,27.5,27.64,27.49,27.61,84257.0,23.0766,23.1941,23.0683,23.169,84257.0
2019-08-14 11:30:00,27.6,27.65,27.59,27.61,85856.0,23.1606,23.2025,23.1522,23.169,85856.0
2019-08-14 11:40:00,27.61,27.61,27.45,27.51,88072.0,23.169,23.169,23.0347,23.085,88072.0
2019-08-14 11:50:00,27.51,27.54,27.45,27.5,85299.0,23.085,23.1102,23.0347,23.0766,85299.0
2019-08-14 12:00:00,27.49,27.49,27.44,27.46,85317.0,23.0683,23.0683,23.0263,23.0431,85317.0
2019-08-14 12:10:00,27.46,27.57,27.45,27.57,95753.0,23.0431,23.1354,23.0347,23.1354,95753.0
2019-08-14 12:20:00,27.57,27.6,27.51,27.53,124433.0,23.1354,23.1606,23.085,23.1018,124433.0
2019-08-14 12:30:00,27.52,27.62,27.52,27.6,153848.0,23.0934,23.1773,23.0934,23.1606,153848.0
2019-08-14 12:40:00,27.61,27.61,27.48,27.5,133527.0,23.169,23.169,23.0599,23.0766,133527.0
2019-08-14 12:50:00,27.51,27.52,27.43,27.45,98366.0,23.085,23.0934,23.0179,23.0347,98366.0
2019-08-14 13:00:00,27.44,27.48,27.38,27.46,85464.0,23.0263,23.0599,22.9759,23.0431,85464.0
2019-08-14 13:10:00,27.46,27.51,27.42,27.44,81733.0,23.0431,23.085,23.0095,23.0263,81733.0
2019-08-14 13:20:00,27.44,27.62,27.43,27.55,96551.0,23.0263,23.1773,23.0179,23.1186,96551.0
2019-08-14 13:30:00,27.55,27.61,27.51,27.6,90920.0,23.1186,23.169,23.085,23.1606,90920.0
2019-08-14 13:40:00,27.6,27.68,27.6,27.62,137275.0,23.1606,23.2277,23.1606,23.1773,137275.0
2019-08-14 13:50:00,27.62,27.65,27.58,27.61,60036.0,23.1773,23.2025,23.1438,23.169,60036.0
2019-08-14 14:00:00,27.6,27.61,27.5,27.54,79624.0,23.1606,23.169,23.0766,23.1102,79624.0
2019-08-14 14:10:00,27.53,27.59,27.52,27.55,59213.0,23.1018,23.1522,23.0934,23.1186,59213.0
2019-08-14 14:20:00,27.55,27.55,27.45,27.52,142445.0,23.1186,23.1186,23.0347,23.0934,142445.0
2019-08-14 14:30:00,27.51,27.54,27.43,27.44,79427.0,23.085,23.1102,23.0179,23.0263,79427.0
2019-08-14 14:40:00,27.44,27.47,27.4,27.46,77291.0,23.0263,23.0515,22.9927,23.0431,77291.0
2019-08-14 14:50:00,27.45,27.5,27.42,27.43,142640.0,23.0347,23.0766,23.0095,23.0179,142640.0
2019-08-14 15:00:00,27.43,27.56,27.38,27.52,147114.0,23.0179,23.127,22.9759,23.0934,147114.0
2019-08-14 15:10:00,27.52,27.57,27.43,27.44,161346.0,23.0934,23.1354,23.0179,23.0263,161346.0
2019-08-14 15:20:00,27.44,27.54,27.35,27.47,118302.0,23.0263,23.1102,22.9508,23.0515,118302.0
2019-08-14 15:30:00,27.47,27.47,27.34,27.39,131452.0,23.0515,23.0515,22.9424,22.9843,131452.0
2019-08-14 15:40:00,27.39,27.43,27.33,27.36,239790.0,22.9843,23.0179,22.934,22.9592,239790.0
2019-08-14 15:50:00,27.36,27.43,27.3,27.32,437085.0,22.9592,23.0179,22.9088,22.9256,437085.0
2019-08-15 09:30:00,27.31,27.44,27.2,27.28,182081.0,22.9172,23.0263,22.8249,22.892,182081.0
2019-08-15 09:40:00,27.28,27.32,27.19,27.28,74184.0,22.892,22.9256,22.8165,22.892,74184.0
2019-08-15 09:50:00,27.27,27.31,27.19,27.23,118913.0,22.8836,22.9172,22.8165,22.8501,118913.0
2019-08-15 10:00:00,27.22,27.28,27.13,27.17,73875.0,22.8417,22.892,22.7662,22.7997,73875.0
2019-08-15 10:10:00,27.16,27.24,27.11,27.13,56635.0,22.7913,22.8585,22.7494,22.7662,56635.0
2019-08-15 10:20:00,27.13,27.23,27.1,27.14,70962.0,22.7662,22.8501,22.741,22.7746,70962.0
2019-08-15 10:30:00,27.14,27.22,27.06,27.17,136608.0,22.7746,22.8417,22.7074,22.7997,136608.0
2019-08-15 10:40:00,27.17,27.23,27.12,27.13,67156.0,22.7997,22.8501,22.7578,22.7662,67156.0
2019-08-15 10:50:00,27.12,27.22,27.12,27.17,55020.0,22.7578,22.8417,22.7578,22.7997,55020.0
2019-08-15 11:00:00,27.16,27.16,27.06,27.08,87451.0,22.7913,22.7913,22.7074,22.7242,87451.0
2019-08-15 11:10:00,27.08,27.1,27.05,27.05,86779.0,22.7242,22.741,22.699,22.699,86779.0
2019-08-15 11:20:00,27.05,27.21,27.01,27.21,282223.0,22.699,22.8333,22.6655,22.8333,282223.0
2019-08-15 11:30:00,27.21,27.25,27.17,27.24,127403.0,22.8333,22.8669,22.7997,22.8585,127403.0
2019-08-15 11:40:00,27.24,27.25,27.18,27.19,44660.0,22.8585,22.8669,22.8081,22.8165,44660.0
2019-08-15 11:50:00,27.2,27.26,27.16,27.24,45515.0,22.8249,22.8752,22.7913,22.8585,45515.0
2019-08-15 12:00:00,27.24,27.32,27.22,27.28,44546.0,22.8585,22.9256,22.8417,22.892,44546.0
2019-08-15 12:10:00,27.28,27.29,27.22,27.25,77802.0,22.892,22.9004,22.8417,22.8669,77802.0
2019-08-15 12:20:00,27.26,27.31,27.22,27.23,59897.0,22.8752,22.9172,22.8417,22.8501,59897.0
2019-08-15 12:30:00,27.22,27.28,27.22,27.24,48201.0,22.8417,22.892,22.8417,22.8585,48201.0
2019-08-15 12:40:00,27.24,27.26,27.21,27.22,38507.0,22.8585,22.8752,22.8333,22.8417,38507.0
2019-08-15 12:50:00,27.23,27.28,27.2,27.27,116960.0,22.8501,22.892,22.8249,22.8836,116960.0
2019-08-15 13:00:00,27.27,27.32,27.26,27.29,53626.0,22.8836,22.9256,22.8752,22.9004,53626.0
2019-08-15 13:10:00,27.28,27.32,27.24,27.3,78557.0,22.892,22.9256,22.8585,22.9088,78557.0
2019-08-15 13:20:00,27.3,27.33,27.22,27.24,50980.0,22.9088,22.934,22.8417,22.8585,50980.0
2019-08-15 13:30:00,27.22,27.25,27.17,27.19,36059.0,22.8417,22.8669,22.7997,22.8165,36059.0
2019-08-15 13:40:00,27.19,27.19,27.06,27.09,50725.0,22.8165,22.8165,22.7074,22.7326,50725.0
2019-08-15 13:50:00,27.09,27.09,26.99,27.03,101183.0,22.7326,22.7326,22.6487,22.6822,101183.0
2019-08-15 14:00:00,27.02,27.1,26.98,27.1,122305.0,22.6739,22.741,22.6403,22.741,122305.0
2019-08-15 14:10:00,27.1,27.21,27.1,27.14,192291.0,22.741,22.8333,22.741,22.7746,192291.0
2019-08-15 14:20:00,27.15,27.21,27.14,27.18,62654.0,22.7829,22.8333,22.7746,22.8081,62654.0
2019-08-15 14:30:00,27.18,27.18,27.08,27.11,71143.0,22.8081,22.8081,22.7242,22.7494,71143.0
2019-08-15 14:40:00,27.11,27.16,27.08,27.14,57842.0,22.7494,22.7913,22.7242,22.7746,57842.0
2019-08-15 14:50:00,27.15,27.16,27.09,27.09,118904.0,22.7829,22.7913,22.7326,22.7326,118904.0
2019-08-15 15:00:00,27.1,27.22,27.1,27.19,104974.0,22.741,22.8417,22.741,22.8165,104974.0
2019-08-15 15:10:00,27.19,27.2,27.09,27.11,92821.0,22.8165,22.8249,22.7326,22.7494,92821.0
2019-08-15 15:20:00,27.12,27.14,27.06,27.08,85220.0,22.7578,22.7746,22.7074,22.7242,85220.0
2019-08-15 15:30:00,27.07,27.13,27.06,27.09,127428.0,22.7158,22.7662,22.7074,22.7326,127428.0
2019-08-15 15:40:00,27.1,27.18,27.07,27.15,190796.0,22.741,22.8081,22.7158,22.7829,190796.0
2019-08-15 15:50:00,27.16,27.2,27.12,27.14,396407.0,22.7913,22.8249,22.7578,22.7746,396407.0
2019-08-16 09:30:00,27.35,27.49,27.3,27.46,323675.0,22.9508,23.0683,22.9088,23.0431,323675.0
2019-08-16 09:40:00,27.46,27.58,27.36,27.36,294108.0,23.0431,23.1438,22.9592,22.9592,294108.0
2019-08-16 09:50:00,27.36,27.38,27.24,27.28,230833.0,22.9592,22.9759,22.8585,22.892,230833.0
2019-08-16 10:00:00,27.28,27.33,27.22,27.25,103019.0,22.892,22.934,22.8417,22.8669,103019.0
2019-08-16 10:10:00,27.25,27.4,27.25,27.34,79857.0,22.8669,22.9927,22.8669,22.9424,79857.0
2019-08-16 10:20:00,27.33,27.47,27.32,27.39,154509.0,22.934,23.0515,22.9256,22.9843,154509.0
2019-08-16 10:30:00,27.4,27.5,27.39,27.49,51603.0,22.9927,23.0766,22.9843,23.0683,51603.0
2019-08-16 10:40:00,27.5,27.62,27.49,27.62,196980.0,23.0766,23.1773,23.0683,23.1773,196980.0
2019-08-16 10:50:00,27.62,27.75,27.62,27.75,271979.0,23.1773,23.2864,23.1773,23.2864,271979.0
2019-08-16 11:00:00,27.75,27.79,27.63,27.67,156112.0,23.2864,23.32,23.1857,23.2193,156112.0
2019-08-16 11:10:00,27.67,27.71,27.65,27.67,103375.0,23.2193,23.2529,23.2025,23.2193,103375.0
2019-08-16 11:20:00,27.67,27.7,27.63,27.66,58133.0,23.2193,23.2445,23.1857,23.2109,58133.0
2019-08-16 11:30:00,27.66,27.66,27.6,27.63,68564.0,23.2109,23.2109,23.1606,23.1857,68564.0
2019-08-16 11:40:00,27.63,27.69,27.62,27.68,69029.0,23.1857,23.2361,23.1773,23.2277,69029.0
2019-08-16 11:50:00,27.69,27.73,27.68,27.68,47757.0,23.2361,23.2697,23.2277,23.2277,47757.0
2019-08-16 12:00:00,27.69,27.7,27.63,27.64,43110.0,23.2361,23.2445,23.1857,23.1941,43110.0
2019-08-16 12:10:00,27.64,27.67,27.59,27.61,66802.0,23.1941,23.2193,23.1522,23.169,66802.0
2019-08-16 12:20:00,27.62,27.64,27.6,27.64,32485.0,23.1773,23.1941,23.1606,23.1941,32485.0
2019-08-16 12:30:00,27.64,27.66,27.61,27.61,51817.0,23.1941,23.2109,23.169,23.169,51817.0
2019-08-16 12:40:00,27.62,27.69,27.59,27.67,47321.0,23.1773,23.2361,23.1522,23.2193,47321.0
2019-08-16 12:50:00,27.68,27.69,27.64,27.68,26968.0,23.2277,23.2361,23.1941,23.2277,26968.0
2019-08-16 13:00:00,27.68,27.7,27.67,27.7,33318.0,23.2277,23.2445,23.2193,23.2445,33318.0
2019-08-16 13:10:00,27.7,27.74,27.69,27.73,32406.0,23.2445,23.278,23.2361,23.2697,32406.0
2019-08-16 13:20:00,27.72,27.76,27.71,27.75,37654.0,23.2613,23.2948,23.2529,23.2864,37654.0
2019-08-16 13:30:00,27.75,27.75,27.71,27.73,28662.0,23.2864,23.2864,23.2529,23.2697,28662.0
2019-08-16 13:40:00,27.73,27.74,27.7,27.7,27189.0,23.2697,23.278,23.2445,23.2445,27189.0
2019-08-16 13:50:00,27.71,27.72,27.69,27.71,21528.0,23.2529,23.2613,23.2361,23.2529,21528.0
2019-08-16 14:00:00,27.71,27.73,27.68,27.68,37271.0,23.2529,23.2697,23.2277,23.2277,37271.0
2019-08-16 14:10:00,27.68,27.72,27.68,27.71,33024.0,23.2277,23.2613,23.2277,23.2529,33024.0
2019-08-16 14:20:00,27.7,27.71,27.69,27.7,32738.0,23.2445,23.2529,23.2361,23.2445,32738.0
2019-08-16 14:30:00,27.7,27.71,27.65,27.66,38773.0,23.2445,23.2529,23.2025,23.2109,38773.0
2019-08-16 14:40:00,27.65,27.7,27.65,27.69,37256.0,23.2025,23.2445,23.2025,23.2361,37256.0
2019-08-16 14:50:00,27.7,27.71,27.67,27.7,38830.0,23.2445,23.2529,23.2193,23.2445,38830.0
2019-08-16 15:00:00,27.71,27.75,27.7,27.72,59525.0,23.2529,23.2864,23.2445,23.2613,59525.0
2019-08-16 15:10:00,27.73,27.73,27.69,27.73,64716.0,23.2697,23.2697,23.2361,23.2697,64716.0
2019-08-16 15:20:00,27.72,27.73,27.67,27.68,128622.0,23.2613,23.2697,23.2193,23.2277,128622.0
2019-08-16 15:30:00,27.68,27.71,27.66,27.7,188148.0,23.2277,23.2529,23.2109,23.2445,188148.0
2019-08-16 15:40:00,27.69,27.71,27.64,27.65,199585.0,23.2361,23.2529,23.1941,23.2025,199585.0
2019-08-16 15:50:00,27.66,27.68,27.6,27.63,490477.0,23.2109,23.2277,23.1606,23.1857,490477.0
2019-08-19 09:30:00,28.08,28.25,28.08,28.14,116118.0,23.5634,23.706,23.5634,23.6137,116118.0
2019-08-19 09:40:00,28.14,28.2,28.12,28.13,90338.0,23.6137,23.6641,23.5969,23.6053,90338.0
2019-08-19 09:50:00,28.11,28.12,28.05,28.08,67678.0,23.5885,23.5969,23.5382,23.5634,67678.0
2019-08-19 10:00:00,28.1,28.12,28.0,28.0,72104.0,23.5801,23.5969,23.4962,23.4962,72104.0
2019-08-19 10:10:00,28.0,28.0,27.88,27.9,46426.0,23.4962,23.4962,23.3955,23.4123,46426.0
2019-08-19 10:20:00,27.9,27.97,27.89,27.94,33376.0,23.4123,23.471,23.4039,23.4459,33376.0
2019-08-19 10:30:00,27.94,28.02,27.94,28.0,45788.0,23.4459,23.513,23.4459,23.4962,45788.0
2019-08-19 10:40:00,27.99,28.0,27.92,27.99,35041.0,23.4878,23.4962,23.4291,23.4878,35041.0
2019-08-19 10:50:00,27.99,28.04,27.96,28.0,50344.0,23.4878,23.5298,23.4627,23.4962,50344.0
2019-08-19 11:00:00,28.0,28.11,27.99,28.09,34689.0,23.4962,23.5885,23.4878,23.5717,34689.0
2019-08-19 11:10:00,28.1,28.15,28.1,28.14,35052.0,23.5801,23.6221,23.5801,23.6137,35052.0
2019-08-19 11:20:00,28.14,28.14,28.06,28.11,87029.0,23.6137,23.6137,23.5466,23.5885,87029.0
2019-08-19 11:30:00,28.1,28.14,28.06,28.12,45925.0,23.5801,23.6137,23.5466,23.5969,45925.0
2019-08-19 11:40:00,28.12,28.12,28.06,28.07,57410.0,23.5969,23.5969,23.5466,23.555,57410.0
2019-08-19 11:50:00,28.06,28.07,27.99,28.0,63273.0,23.5466,23.555,23.4878,23.4962,63273.0
2019-08-19 12:00:00,27.99,28.02,27.97,28.02,54993.0,23.4878,23.513,23.471,23.513,54993.0
2019-08-19 12:10:00,28.01,28.03,27.99,28.02,29864.0,23.5046,23.5214,23.4878,23.513,29864.0
2019-08-19 12:20:00,28.03,28.03,27.98,28.0,63931.0,23.5214,23.5214,23.4794,23.4962,63931.0
2019-08-19 12:30:00,28.0,28.05,27.96,28.04,59360.0,23.4962,23.5382,23.4627,23.5298,59360.0
2019-08-19 12:40:00,28.04,28.05,28.01,28.01,39500.0,23.5298,23.5382,23.5046,23.5046,39500.0
2019-08-19 12:50:00,28.01,28.02,28.0,28.02,19379.0,23.5046,23.513,23.4962,23.513,19379.0
2019-08-19 13:00:00,28.03,28.06,28.02,28.04,39304.0,23.5214,23.5466,23.513,23.5298,39304.0
2019-08-19 13:10:00,28.04,28.04,27.98,28.0,46205.0,23.5298,23.5298,23.4794,23.4962,46205.0
2019-08-19 13:20:00,28.0,28.03,27.99,28.02,34778.0,23.4962,23.5214,23.4878,23.513,34778.0
2019-08-19 13:30:00,28.02,28.02,27.95,27.96,59938.0,23.513,23.513,23.4543,23.4627,59938.0
2019-08-19 13:40:00,27.96,27.97,27.91,27.94,50669.0,23.4627,23.471,23.4207,23.4459,50669.0
2019-08-19 13:50:00,27.94,27.96,27.93,27.94,29981.0,23.4459,23.4627,23.4375,23.4459,29981.0
2019-08-19 14:00:00,27.93,27.96,27.92,27.94,55732.0,23.4375,23.4627,23.4291,23.4459,55732.0
2019-08-19 14:10:00,27.94,27.95,27.91,27.92,58126.0,23.4459,23.4543,23.4207,23.4291,58126.0
2019-08-19 14:20:00,27.92,27.94,27.9,27.93,44832.0,23.4291,23.4459,23.4123,23.4375,44832.0
2019-08-19 14:30:00,27.93,27.97,27.91,27.95,53005.0,23.4375,23.471,23.4207,23.4543,53005.0
2019-08-19 14:40:00,27.95,27.98,27.94,27.97,31593.0,23.4543,23.4794,23.4459,23.471,31593.0
2019-08-19 14:50:00,27.98,28.0,27.96,27.97,75631.0,23.4794,23.4962,23.4627,23.471,75631.0
2019-08-19 15:00:00,27.97,27.99,27.95,27.98,39825.0,23.471,23.4878,23.4543,23.4794,39825.0
2019-08-19 15:10:00,27.99,27.99,27.96,27.99,39700.0,23.4878,23.4878,23.4627,23.4878,39700.0
2019-08-19 15:20:00,27.99,28.0,27.97,27.99,46489.0,23.4878,23.4962,23.471,23.4878,46489.0
2019-08-19 15:30:00,27.99,28.01,27.98,28.0,126817.0,23.4878,23.5046,23.4794,23.4962,126817.0
2019-08-19 15:40:00,28.0,28.01,27.96,27.98,77734.0,23.4962,23.5046,23.4627,23.4794,77734.0
2019-08-19 15:50:00,27.98,27.98,27.88,27.89,249937.0,23.4794,23.4794,23.3955,23.4039,249937.0
2019-08-20 09:30:00,27.77,27.92,27.68,27.78,104265.0,23.3032,23.4291,23.2277,23.3116,104265.0
2019-08-20 09:40:00,27.77,27.77,27.66,27.66,82327.0,23.3032,23.3032,23.2109,23.2109,82327.0
2019-08-20 09:50:00,27.67,27.7,27.6,27.62,145415.0,23.2193,23.2445,23.1606,23.1773,145415.0
2019-08-20 10:00:00,27.61,27.65,27.59,27.61,49177.0,23.169,23.2025,23.1522,23.169,49177.0
2019-08-20 10:10:00,27.62,27.66,27.59,27.63,130389.0,23.1773,23.2109,23.1522,23.1857,130389.0
2019-08-20 10:20:00,27.62,27.63,27.58,27.6,41811.0,23.1773,23.1857,23.1438,23.1606,41811.0
2019-08-20 10:30:00,27.6,27.62,27.54,27.55,92787.0,23.1606,23.1773,23.1102,23.1186,92787.0
2019-08-20 10:40:00,27.55,27.6,27.54,27.6,73648.0,23.1186,23.1606,23.1102,23.1606,73648.0
2019-08-20 10:50:00,27.6,27.66,27.57,27.61,275661.0,23.1606,23.2109,23.1354,23.169,275661.0
2019-08-20 11:00:00,27.61,27.68,27.6,27.64,240957.0,23.169,23.2277,23.1606,23.1941,240957.0
2019-08-20 11:10:00,27.66,27.73,27.64,27.71,72441.0,23.2109,23.2697,23.1941,23.2529,72441.0
2019-08-20 11:20:00,27.72,27.81,27.69,27.74,178599.0,23.2613,23.3368,23.2361,23.278,178599.0
2019-08-20 11:30:00,27.74,27.76,27.7,27.71,44057.0,23.278,23.2948,23.2445,23.2529,44057.0
2019-08-20 11:40:00,27.7,27.72,27.65,27.67,50905.0,23.2445,23.2613,23.2025,23.2193,50905.0
2019-08-20 11:50:00,27.68,27.7,27.65,27.67,30376.0,23.2277,23.2445,23.2025,23.2193,30376.0
2019-08-20 12:00:00,27.67,27.69,27.66,27.67,31017.0,23.2193,23.2361,23.2109,23.2193,31017.0
2019-08-20 12:10:00,27.67,27.69,27.66,27.69,32072.0,23.2193,23.2361,23.2109,23.2361,32072.0
2019-08-20 12:20:00,27.69,27.69,27.65,27.67,33027.0,23.2361,23.2361,23.2025,23.2193,33027.0
2019-08-20 12:30:00,27.66,27.67,27.6,27.62,39236.0,23.2109,23.2193,23.1606,23.1773,39236.0
2019-08-20 12:40:00,27.62,27.64,27.61,27.62,29641.0,23.1773,23.1941,23.169,23.1773,29641.0
2019-08-20 12:50:00,27.63,27.66,27.62,27.66,34430.0,23.1857,23.2109,23.1773,23.2109,34430.0
2019-08-20 13:00:00,27.66,27.66,27.63,27.63,31914.0,23.2109,23.2109,23.1857,23.1857,31914.0
2019-08-20 13:10:00,27.64,27.67,27.62,27.64,28421.0,23.1941,23.2193,23.1773,23.1941,28421.0
2019-08-20 13:20:00,27.63,27.66,27.62,27.64,39991.0,23.1857,23.2109,23.1773,23.1941,39991.0
2019-08-20 13:30:00,27.64,27.64,27.55,27.58,42692.0,23.1941,23.1941,23.1186,23.1438,42692.0
2019-08-20 13:40:00,27.59,27.61,27.54,27.55,26164.0,23.1522,23.169,23.1102,23.1186,26164.0
2019-08-20 13:50:00,27.54,27.58,27.54,27.58,63084.0,23.1102,23.1438,23.1102,23.1438,63084.0
2019-08-20 14:00:00,27.57,27.58,27.53,27.53,46615.0,23.1354,23.1438,23.1018,23.1018,46615.0
2019-08-20 14:10:00,27.52,27.55,27.5,27.53,43600.0,23.0934,23.1186,23.0766,23.1018,43600.0
2019-08-20 14:20:00,27.54,27.57,27.49,27.55,46987.0,23.1102,23.1354,23.0683,23.1186,46987.0
2019-08-20 14:30:00,27.54,27.59,27.54,27.57,59267.0,23.1102,23.1522,23.1102,23.1354,59267.0
2019-08-20 14:40:00,27.58,27.58,27.53,27.56,56003.0,23.1438,23.1438,23.1018,23.127,56003.0
2019-08-20 14:50:00,27.56,27.58,27.54,27.57,37356.0,23.127,23.1438,23.1102,23.1354,37356.0
2019-08-20 15:00:00,27.56,27.56,27.5,27.5,87161.0,23.127,23.127,23.0766,23.0766,87161.0
2019-08-20 15:10:00,27.51,27.52,27.46,27.48,71046.0,23.085,23.0934,23.0431,23.0599,71046.0
2019-08-20 15:20:00,27.48,27.52,27.47,27.52,63504.0,23.0599,23.0934,23.0515,23.0934,63504.0
2019-08-20 15:30:00,27.51,27.54,27.5,27.54,116227.0,23.085,23.1102,23.0766,23.1102,116227.0
2019-08-20 15:40:00,27.54,27.54,27.51,27.53,108875.0,23.1102,23.1102,23.085,23.1018,108875.0
2019-08-20 15:50:00,27.53,27.58,27.48,27.49,422700.0,23.1018,23.1438,23.0599,23.0683,422700.0
2019-08-21 09:30:00,27.79,27.83,27.72,27.73,74774.0,23.32,23.3536,23.2613,23.2697,74774.0
2019-08-21 09:40:00,27.74,27.83,27.71,27.79,32967.0,23.278,23.3536,23.2529,23.32,32967.0
2019-08-21 09:50:00,27.79,27.8,27.71,27.76,47746.0,23.32,23.3284,23.2529,23.2948,47746.0
2019-08-21 10:00:00,27.76,27.84,27.75,27.84,71659.0,23.2948,23.362,23.2864,23.362,71659.0
2019-08-21 10:10:00,27.83,27.9,27.82,27.88,202202.0,23.3536,23.4123,23.3452,23.3955,202202.0
2019-08-21 10:20:00,27.88,27.93,27.83,27.87,112945.0,23.3955,23.4375,23.3536,23.3871,112945.0
2019-08-21 10:30:00,27.87,27.88,27.79,27.79,39534.0,23.3871,23.3955,23.32,23.32,39534.0
2019-08-21 10:40:00,27.79,27.89,27.74,27.83,186664.0,23.32,23.4039,23.278,23.3536,186664.0
2019-08-21 10:50:00,27.83,27.87,27.81,27.82,70446.0,23.3536,23.3871,23.3368,23.3452,70446.0
2019-08-21 11:00:00,27.83,27.86,27.79,27.86,66254.0,23.3536,23.3787,23.32,23.3787,66254.0
2019-08-21 11:10:00,27.86,27.86,27.8,27.8,46251.0,23.3787,23.3787,23.3284,23.3284,46251.0
2019-08-21 11:20:00,27.8,27.84,27.78,27.83,100545.0,23.3284,23.362,23.3116,23.3536,100545.0
2019-08-21 11:30:00,27.84,27.89,27.82,27.89,92487.0,23.362,23.4039,23.3452,23.4039,92487.0
2019-08-21 11:40:00,27.89,27.97,27.88,27.93,118273.0,23.4039,23.471,23.3955,23.4375,118273.0
2019-08-21 11:50:00,27.93,27.98,27.91,27.96,91395.0,23.4375,23.4794,23.4207,23.4627,91395.0
2019-08-21 12:00:00,27.96,27.97,27.93,27.94,30610.0,23.4627,23.471,23.4375,23.4459,30610.0
2019-08-21 12:10:00,27.93,27.96,27.89,27.89,46334.0,23.4375,23.4627,23.4039,23.4039,46334.0
2019-08-21 12:20:00,27.89,27.92,27.85,27.85,29687.0,23.4039,23.4291,23.3703,23.3703,29687.0
2019-08-21 12:30:00,27.85,27.9,27.84,27.86,47068.0,23.3703,23.4123,23.362,23.3787,47068.0
2019-08-21 12:40:00,27.87,27.91,27.86,27.88,129028.0,23.3871,23.4207,23.3787,23.3955,129028.0
2019-08-21 12:50:00,27.89,27.92,27.88,27.91,82319.0,23.4039,23.4291,23.3955,23.4207,82319.0
2019-08-21 13:00:00,27.9,27.92,27.89,27.91,33245.0,23.4123,23.4291,23.4039,23.4207,33245.0
2019-08-21 13:10:00,27.9,27.92,27.89,27.92,37309.0,23.4123,23.4291,23.4039,23.4291,37309.0
2019-08-21 13:20:00,27.92,27.92,27.86,27.9,36017.0,23.4291,23.4291,23.3787,23.4123,36017.0
2019-08-21 13:30:00,27.89,27.91,27.89,27.89,40064.0,23.4039,23.4207,23.4039,23.4039,40064.0
2019-08-21 13:40:00,27.89,27.91,27.89,27.9,36878.0,23.4039,23.4207,23.4039,23.4123,36878.0
2019-08-21 13:50:00,27.9,27.91,27.86,27.9,73588.0,23.4123,23.4207,23.3787,23.4123,73588.0
2019-08-21 14:00:00,27.89,27.94,27.82,27.93,103051.0,23.4039,23.4459,23.3452,23.4375,103051.0
2019-08-21 14:10:00,27.93,28.03,27.93,28.01,97788.0,23.4375,23.5214,23.4375,23.5046,97788.0
2019-08-21 14:20:00,28.01,28.07,28.0,28.06,169251.0,23.5046,23.555,23.4962,23.5466,169251.0
2019-08-21 14:30:00,28.06,28.07,27.89,27.89,92737.0,23.5466,23.555,23.4039,23.4039,92737.0
2019-08-21 14:40:00,27.9,27.91,27.85,27.86,56998.0,23.4123,23.4207,23.3703,23.3787,56998.0
2019-08-21 14:50:00,27.86,27.89,27.85,27.88,43084.0,23.3787,23.4039,23.3703,23.3955,43084.0
2019-08-21 15:00:00,27.88,27.9,27.85,27.9,64667.0,23.3955,23.4123,23.3703,23.4123,64667.0
2019-08-21 15:10:00,27.91,27.92,27.9,27.92,57392.0,23.4207,23.4291,23.4123,23.4291,57392.0
2019-08-21 15:20:00,27.92,27.94,27.9,27.94,89588.0,23.4291,23.4459,23.4123,23.4459,89588.0
2019-08-21 15:30:00,27.94,27.97,27.92,27.94,102233.0,23.4459,23.471,23.4291,23.4459,102233.0
2019-08-21 15:40:00,27.94,27.94,27.9,27.91,106412.0,23.4459,23.4459,23.4123,23.4207,106412.0
2019-08-21 15:50:00,27.91,27.93,27.87,27.89,254513.0,23.4207,23.4375,23.3871,23.4039,254513.0
2019-08-22 09:30:00,28.1,28.18,27.98,28.03,94712.0,23.5801,23.6473,23.4794,23.5214,94712.0
2019-08-22 09:40:00,28.04,28.08,27.84,27.84,98979.0,23.5298,23.5634,23.362,23.362,98979.0
2019-08-22 09:50:00,27.84,27.89,27.8,27.86,83705.0,23.362,23.4039,23.3284,23.3787,83705.0
2019-08-22 10:00:00,27.87,28.19,27.84,28.15,377633.0,23.3871,23.6557,23.362,23.6221,377633.0
2019-08-22 10:10:00,28.15,28.17,27.98,28.0,94643.0,23.6221,23.6389,23.4794,23.4962,94643.0
2019-08-22 10:20:00,27.99,28.0,27.93,27.96,94038.0,23.4878,23.4962,23.4375,23.4627,94038.0
2019-08-22 10:30:00,27.96,27.97,27.78,27.86,176162.0,23.4627,23.471,23.3116,23.3787,176162.0
2019-08-22 10:40:00,27.86,27.92,27.79,27.86,63764.0,23.3787,23.4291,23.32,23.3787,63764.0
2019-08-22 10:50:00,27.86,27.89,27.77,27.8,112225.0,23.3787,23.4039,23.3032,23.3284,112225.0
2019-08-22 11:00:00,27.81,27.95,27.81,27.93,78368.0,23.3368,23.4543,23.3368,23.4375,78368.0
2019-08-22 11:10:00,27.93,28.03,27.91,27.99,137604.0,23.4375,23.5214,23.4207,23.4878,137604.0
2019-08-22 11:20:00,28.0,28.01,27.97,27.97,145571.0,23.4962,23.5046,23.471,23.471,145571.0
2019-08-22 11:30:00,27.98,28.14,27.98,28.11,281827.0,23.4794,23.6137,23.4794,23.5885,281827.0
2019-08-22 11:40:00,28.12,28.12,28.02,28.04,140790.0,23.5969,23.5969,23.513,23.5298,140790.0
2019-08-22 11:50:00,28.04,28.05,27.94,27.98,112571.0,23.5298,23.5382,23.4459,23.4794,112571.0
2019-08-22 12:00:00,27.98,28.12,27.97,28.12,91484.0,23.4794,23.5969,23.471,23.5969,91484.0
2019-08-22 12:10:00,28.12,28.17,28.08,28.16,246932.0,23.5969,23.6389,23.5634,23.6305,246932.0
2019-08-22 12:20:00,28.17,28.18,28.06,28.09,198116.0,23.6389,23.6473,23.5466,23.5717,198116.0
2019-08-22 12:30:00,28.09,28.14,28.06,28.11,311420.0,23.5717,23.6137,23.5466,23.5885,311420.0
2019-08-22 12:40:00,28.11,28.18,28.09,28.11,481243.0,23.5885,23.6473,23.5717,23.5885,481243.0
2019-08-22 12:50:00,28.12,28.14,28.06,28.06,101019.0,23.5969,23.6137,23.5466,23.5466,101019.0
2019-08-22 13:00:00,28.07,28.21,28.06,28.21,128151.0,23.555,23.6724,23.5466,23.6724,128151.0
2019-08-22 13:10:00,28.21,28.21,28.14,28.19,279851.0,23.6724,23.6724,23.6137,23.6557,279851.0
2019-08-22 13:20:00,28.18,28.28,28.18,28.26,178695.0,23.6473,23.7312,23.6473,23.7144,178695.0
2019-08-22 13:30:00,28.26,28.33,28.21,28.33,140389.0,23.7144,23.7731,23.6724,23.7731,140389.0
2019-08-22 13:40:00,28.33,28.38,28.29,28.29,228671.0,23.7731,23.8151,23.7396,23.7396,228671.0
2019-08-22 13:50:00,28.29,28.29,28.22,28.24,95987.0,23.7396,23.7396,23.6808,23.6976,95987.0
2019-08-22 14:00:00,28.24,28.25,28.17,28.18,154344.0,23.6976,23.706,23.6389,23.6473,154344.0
2019-08-22 14:10:00,28.19,28.23,28.18,28.23,68442.0,23.6557,23.6892,23.6473,23.6892,68442.0
2019-08-22 14:20:00,28.23,28.23,28.18,28.2,100283.0,23.6892,23.6892,23.6473,23.6641,100283.0
2019-08-22 14:30:00,28.2,28.2,28.13,28.14,71596.0,23.6641,23.6641,23.6053,23.6137,71596.0
2019-08-22 14:40:00,28.14,28.18,28.12,28.14,56210.0,23.6137,23.6473,23.5969,23.6137,56210.0
2019-08-22 14:50:00,28.14,28.2,28.13,28.2,92632.0,23.6137,23.6641,23.6053,23.6641,92632.0
2019-08-22 15:00:00,28.2,28.23,28.16,28.2,130981.0,23.6641,23.6892,23.6305,23.6641,130981.0
2019-08-22 15:10:00,28.19,28.2,28.09,28.1,162814.0,23.6557,23.6641,23.5717,23.5801,162814.0
2019-08-22 15:20:00,28.1,28.15,28.1,28.13,79068.0,23.5801,23.6221,23.5801,23.6053,79068.0
2019-08-22 15:30:00,28.12,28.18,28.12,28.17,92884.0,23.5969,23.6473,23.5969,23.6389,92884.0
2019-08-22 15:40:00,28.16,28.19,28.16,28.19,120732.0,23.6305,23.6557,23.6305,23.6557,120732.0
2019-08-22 15:50:00,28.19,28.27,28.16,28.18,337283.0,23.6557,23.7228,23.6305,23.6473,337283.0
2019-08-23 09:30:00,28.0,28.01,27.87,27.94,142631.0,23.4962,23.5046,23.3871,23.4459,142631.0
2019-08-23 09:40:00,27.94,27.99,27.9,27.92,92298.0,23.4459,23.4878,23.4123,23.4291,92298.0
2019-08-23 09:50:00,27.92,28.06,27.92,28.04,105749.0,23.4291,23.5466,23.4291,23.5298,105749.0
2019-08-23 10:00:00,28.04,28.19,28.0,28.1,119090.0,23.5298,23.6557,23.4962,23.5801,119090.0
2019-08-23 10:10:00,28.1,28.2,28.01,28.18,68475.0,23.5801,23.6641,23.5046,23.6473,68475.0
2019-08-23 10:20:00,28.17,28.19,28.09,28.11,47710.0,23.6389,23.6557,23.5717,23.5885,47710.0
2019-08-23 10:30:00,28.11,28.23,28.09,28.23,100725.0,23.5885,23.6892,23.5717,23.6892,100725.0
2019-08-23 10:40:00,28.23,28.26,28.15,28.16,110384.0,23.6892,23.7144,23.6221,23.6305,110384.0
2019-08-23 10:50:00,28.16,28.27,28.16,28.16,75063.0,23.6305,23.7228,23.6305,23.6305,75063.0
2019-08-23 11:00:00,28.18,28.19,27.63,27.63,187463.0,23.6473,23.6557,23.1857,23.1857,187463.0
2019-08-23 11:10:00,27.62,27.82,27.59,27.8,164592.0,23.1773,23.3452,23.1522,23.3284,164592.0
2019-08-23 11:20:00,27.79,27.79,27.63,27.65,75871.0,23.32,23.32,23.1857,23.2025,75871.0
2019-08-23 11:30:00,27.65,27.67,27.52,27.56,111764.0,23.2025,23.2193,23.0934,23.127,111764.0
2019-08-23 11:40:00,27.56,27.58,27.49,27.52,73720.0,23.127,23.1438,23.0683,23.0934,73720.0
2019-08-23 11:50:00,27.52,27.53,27.43,27.43,59890.0,23.0934,23.1018,23.0179,23.0179,59890.0
2019-08-23 12:00:00,27.44,27.52,27.39,27.51,83725.0,23.0263,23.0934,22.9843,23.085,83725.0
2019-08-23 12:10:00,27.52,27.58,27.48,27.58,102141.0,23.0934,23.1438,23.0599,23.1438,102141.0
2019-08-23 12:20:00,27.57,27.58,27.49,27.51,55273.0,23.1354,23.1438,23.0683,23.085,55273.0
2019-08-23 12:30:00,27.51,27.59,27.49,27.57,89536.0,23.085,23.1522,23.0683,23.1354,89536.0
2019-08-23 12:40:00,27.57,27.57,27.46,27.46,43186.0,23.1354,23.1354,23.0431,23.0431,43186.0
2019-08-23 12:50:00,27.47,27.55,27.43,27.55,104918.0,23.0515,23.1186,23.0179,23.1186,104918.0
2019-08-23 13:00:00,27.54,27.55,27.47,27.47,101241.0,23.1102,23.1186,23.0515,23.0515,101241.0
2019-08-23 13:10:00,27.47,27.58,27.45,27.55,74305.0,23.0515,23.1438,23.0347,23.1186,74305.0
2019-08-23 13:20:00,27.54,27.55,27.44,27.48,54181.0,23.1102,23.1186,23.0263,23.0599,54181.0
2019-08-23 13:30:00,27.48,27.56,27.47,27.56,50462.0,23.0599,23.127,23.0515,23.127,50462.0
2019-08-23 13:40:00,27.55,27.6,27.51,27.56,45326.0,23.1186,23.1606,23.085,23.127,45326.0
2019-08-23 13:50:00,27.56,27.61,27.55,27.57,34527.0,23.127,23.169,23.1186,23.1354,34527.0
2019-08-23 14:00:00,27.57,27.58,27.53,27.55,40572.0,23.1354,23.1438,23.1018,23.1186,40572.0
2019-08-23 14:10:00,27.55,27.57,27.52,27.55,85311.0,23.1186,23.1354,23.0934,23.1186,85311.0
2019-08-23 14:20:00,27.56,27.57,27.53,27.55,25432.0,23.127,23.1354,23.1018,23.1186,25432.0
2019-08-23 14:30:00,27.55,27.58,27.49,27.49,35629.0,23.1186,23.1438,23.0683,23.0683,35629.0
2019-08-23 14:40:00,27.49,27.51,27.43,27.45,99934.0,23.0683,23.085,23.0179,23.0347,99934.0
2019-08-23 14:50:00,27.44,27.52,27.43,27.51,57811.0,23.0263,23.0934,23.0179,23.085,57811.0
2019-08-23 15:00:00,27.51,27.57,27.48,27.53,62536.0,23.085,23.1354,23.0599,23.1018,62536.0
2019-08-23 15:10:00,27.52,27.56,27.45,27.5,179714.0,23.0934,23.127,23.0347,23.0766,179714.0
2019-08-23 15:20:00,27.5,27.53,27.45,27.46,124227.0,23.0766,23.1018,23.0347,23.0431,124227.0
2019-08-23 15:30:00,27.46,27.49,27.41,27.44,142716.0,23.0431,23.0683,23.0011,23.0263,142716.0
2019-08-23 15:40:00,27.45,27.47,27.4,27.44,230700.0,23.0347,23.0515,22.9927,23.0263,230700.0
2019-08-23 15:50:00,27.44,27.45,27.29,27.45,695222.0,23.0263,23.0347,22.9004,23.0347,695222.0
2019-08-26 09:30:00,27.67,27.76,27.55,27.61,166988.0,23.2193,23.2948,23.1186,23.169,166988.0
2019-08-26 09:40:00,27.61,27.62,27.38,27.38,73073.0,23.169,23.1773,22.9759,22.9759,73073.0
2019-08-26 09:50:00,27.39,27.44,27.37,27.42,61808.0,22.9843,23.0263,22.9676,23.0095,61808.0
2019-08-26 10:00:00,27.43,27.43,27.29,27.3,134585.0,23.0179,23.0179,22.9004,22.9088,134585.0
2019-08-26 10:10:00,27.29,27.3,27.2,27.23,97751.0,22.9004,22.9088,22.8249,22.8501,97751.0
2019-08-26 10:20:00,27.24,27.28,27.2,27.26,80991.0,22.8585,22.892,22.8249,22.8752,80991.0
2019-08-26 10:30:00,27.25,27.28,27.2,27.26,175690.0,22.8669,22.892,22.8249,22.8752,175690.0
2019-08-26 10:40:00,27.25,27.32,27.2,27.28,84263.0,22.8669,22.9256,22.8249,22.892,84263.0
2019-08-26 10:50:00,27.29,27.3,27.23,27.27,127898.0,22.9004,22.9088,22.8501,22.8836,127898.0
2019-08-26 11:00:00,27.26,27.37,27.26,27.33,111067.0,22.8752,22.9676,22.8752,22.934,111067.0
2019-08-26 11:10:00,27.33,27.41,27.31,27.32,74612.0,22.934,23.0011,22.9172,22.9256,74612.0
2019-08-26 11:20:00,27.32,27.36,27.31,27.32,66183.0,22.9256,22.9592,22.9172,22.9256,66183.0
2019-08-26 11:30:00,27.32,27.34,27.28,27.3,53728.0,22.9256,22.9424,22.892,22.9088,53728.0
2019-08-26 11:40:00,27.3,27.31,27.21,27.26,56738.0,22.9088,22.9172,22.8333,22.8752,56738.0
2019-08-26 11:50:00,27.27,27.28,27.22,27.25,45689.0,22.8836,22.892,22.8417,22.8669,45689.0
2019-08-26 12:00:00,27.26,27.3,27.24,27.29,60935.0,22.8752,22.9088,22.8585,22.9004,60935.0
2019-08-26 12:10:00,27.29,27.29,27.23,27.23,64000.0,22.9004,22.9004,22.8501,22.8501,64000.0
2019-08-26 12:20:00,27.23,27.35,27.23,27.29,84915.0,22.8501,22.9508,22.8501,22.9004,84915.0
2019-08-26 12:30:00,27.3,27.3,27.27,27.27,55971.0,22.9088,22.9088,22.8836,22.8836,55971.0
2019-08-26 12:40:00,27.28,27.29,27.24,27.28,62738.0,22.892,22.9004,22.8585,22.892,62738.0
2019-08-26 12:50:00,27.27,27.38,27.27,27.37,157390.0,22.8836,22.9759,22.8836,22.9676,157390.0
2019-08-26 13:00:00,27.37,27.41,27.36,27.41,67412.0,22.9676,23.0011,22.9592,23.0011,67412.0
2019-08-26 13:10:00,27.4,27.41,27.32,27.33,45050.0,22.9927,23.0011,22.9256,22.934,45050.0
2019-08-26 13:20:00,27.33,27.35,27.31,27.33,64594.0,22.934,22.9508,22.9172,22.934,64594.0
2019-08-26 13:30:00,27.34,27.34,27.29,27.33,45955.0,22.9424,22.9424,22.9004,22.934,45955.0
2019-08-26 13:40:00,27.33,27.34,27.31,27.33,44754.0,22.934,22.9424,22.9172,22.934,44754.0
2019-08-26 13:50:00,27.33,27.33,27.29,27.3,41668.0,22.934,22.934,22.9004,22.9088,41668.0
2019-08-26 14:00:00,27.3,27.31,27.25,27.26,58704.0,22.9088,22.9172,22.8669,22.8752,58704.0
2019-08-26 14:10:00,27.25,27.27,27.23,27.23,67545.0,22.8669,22.8836,22.8501,22.8501,67545.0
2019-08-26 14:20:00,27.24,27.24,27.21,27.21,44971.0,22.8585,22.8585,22.8333,22.8333,44971.0
2019-08-26 14:30:00,27.21,27.26,27.21,27.23,73393.0,22.8333,22.8752,22.8333,22.8501,73393.0
2019-08-26 14:40:00,27.24,27.25,27.2,27.21,43472.0,22.8585,22.8669,22.8249,22.8333,43472.0
2019-08-26 14:50:00,27.21,27.23,27.19,27.2,78026.0,22.8333,22.8501,22.8165,22.8249,78026.0
2019-08-26 15:00:00,27.19,27.27,27.18,27.2,107530.0,22.8165,22.8836,22.8081,22.8249,107530.0
2019-08-26 15:10:00,27.2,27.24,27.19,27.21,160431.0,22.8249,22.8585,22.8165,22.8333,160431.0
2019-08-26 15:20:00,27.21,27.21,27.15,27.15,87051.0,22.8333,22.8333,22.7829,22.7829,87051.0
2019-08-26 15:30:00,27.16,27.19,27.15,27.17,161257.0,22.7913,22.8165,22.7829,22.7997,161257.0
2019-08-26 15:40:00,27.16,27.17,27.12,27.14,309809.0,22.7913,22.7997,22.7578,22.7746,309809.0
2019-08-26 15:50:00,27.14,27.25,27.13,27.24,619614.0,22.7746,22.8669,22.7662,22.8585,619614.0
2019-08-27 09:30:00,27.42,27.48,27.27,27.47,191450.0,23.0095,23.0599,22.8836,23.0515,191450.0
2019-08-27 09:40:00,27.47,27.49,27.39,27.46,111192.0,23.0515,23.0683,22.9843,23.0431,111192.0
2019-08-27 09:50:00,27.47,27.48,27.4,27.46,113806.0,23.0515,23.0599,22.9927,23.0431,113806.0
2019-08-27 10:00:00,27.46,27.5,27.37,27.38,85477.0,23.0431,23.0766,22.9676,22.9759,85477.0
2019-08-27 10:10:00,27.38,27.45,27.34,27.44,149557.0,22.9759,23.0347,22.9424,23.0263,149557.0
2019-08-27 10:20:00,27.44,27.47,27.33,27.35,58019.0,23.0263,23.0515,22.934,22.9508,58019.0
2019-08-27 10:30:00,27.34,27.37,27.29,27.3,35880.0,22.9424,22.9676,22.9004,22.9088,35880.0
2019-08-27 10:40:00,27.29,27.33,27.23,27.24,40384.0,22.9004,22.934,22.8501,22.8585,40384.0
2019-08-27 10:50:00,27.24,27.27,27.2,27.21,123511.0,22.8585,22.8836,22.8249,22.8333,123511.0
2019-08-27 11:00:00,27.21,27.28,27.19,27.23,100743.0,22.8333,22.892,22.8165,22.8501,100743.0
2019-08-27 11:10:00,27.23,27.25,27.15,27.15,54973.0,22.8501,22.8669,22.7829,22.7829,54973.0
2019-08-27 11:20:00,27.15,27.18,27.13,27.15,65761.0,22.7829,22.8081,22.7662,22.7829,65761.0
2019-08-27 11:30:00,27.15,27.21,27.15,27.19,37049.0,22.7829,22.8333,22.7829,22.8165,37049.0
2019-08-27 11:40:00,27.19,27.22,27.16,27.21,33197.0,22.8165,22.8417,22.7913,22.8333,33197.0
2019-08-27 11:50:00,27.22,27.22,27.14,27.15,59241.0,22.8417,22.8417,22.7746,22.7829,59241.0
2019-08-27 12:00:00,27.15,27.18,27.09,27.12,41265.0,22.7829,22.8081,22.7326,22.7578,41265.0
2019-08-27 12:10:00,27.12,27.15,27.11,27.14,22665.0,22.7578,22.7829,22.7494,22.7746,22665.0
2019-08-27 12:20:00,27.14,27.16,27.12,27.14,22472.0,22.7746,22.7913,22.7578,22.7746,22472.0
2019-08-27 12:30:00,27.14,27.16,27.05,27.05,43728.0,22.7746,22.7913,22.699,22.699,43728.0
2019-08-27 12:40:00,27.06,27.1,27.05,27.09,32802.0,22.7074,22.741,22.699,22.7326,32802.0
2019-08-27 12:50:00,27.09,27.09,27.01,27.01,32449.0,22.7326,22.7326,22.6655,22.6655,32449.0
2019-08-27 13:00:00,27.01,27.09,26.98,27.06,102595.0,22.6655,22.7326,22.6403,22.7074,102595.0
2019-08-27 13:10:00,27.07,27.08,27.01,27.04,28048.0,22.7158,22.7242,22.6655,22.6906,28048.0
2019-08-27 13:20:00,27.05,27.11,27.04,27.11,61021.0,22.699,22.7494,22.6906,22.7494,61021.0
2019-08-27 13:30:00,27.1,27.15,27.04,27.09,100451.0,22.741,22.7829,22.6906,22.7326,100451.0
2019-08-27 13:40:00,27.09,27.14,27.09,27.13,28476.0,22.7326,22.7746,22.7326,22.7662,28476.0
2019-08-27 13:50:00,27.14,27.16,27.12,27.15,26854.0,22.7746,22.7913,22.7578,22.7829,26854.0
2019-08-27 14:00:00,27.15,27.18,27.1,27.11,23775.0,22.7829,22.8081,22.741,22.7494,23775.0
2019-08-27 14:10:00,27.11,27.12,27.06,27.09,26008.0,22.7494,22.7578,22.7074,22.7326,26008.0
2019-08-27 14:20:00,27.09,27.13,27.05,27.07,52515.0,22.7326,22.7662,22.699,22.7158,52515.0
2019-08-27 14:30:00,27.07,27.07,27.03,27.06,39467.0,22.7158,22.7158,22.6822,22.7074,39467.0
2019-08-27 14:40:00,27.06,27.11,27.05,27.11,36823.0,22.7074,22.7494,22.699,22.7494,36823.0
2019-08-27 14:50:00,27.11,27.16,27.1,27.14,48137.0,22.7494,22.7913,22.741,22.7746,48137.0
2019-08-27 15:00:00,27.15,27.19,27.14,27.16,46919.0,22.7829,22.8165,22.7746,22.7913,46919.0
2019-08-27 15:10:00,27.16,27.17,27.1,27.12,71479.0,22.7913,22.7997,22.741,22.7578,71479.0
2019-08-27 15:20:00,27.12,27.12,27.08,27.09,88518.0,22.7578,22.7578,22.7242,22.7326,88518.0
2019-08-27 15:30:00,27.09,27.11,27.06,27.09,106869.0,22.7326,22.7494,22.7074,22.7326,106869.0
2019-08-27 15:40:00,27.09,27.13,27.07,27.11,72558.0,22.7326,22.7662,22.7158,22.7494,72558.0
2019-08-27 15:50:00,27.12,27.12,27.03,27.06,310028.0,22.7578,22.7578,22.6822,22.7074,310028.0
2019-08-28 09:30:00,26.93,27.0,26.78,26.94,171499.0,22.5983,22.6571,22.4725,22.6067,171499.0
2019-08-28 09:40:00,26.93,27.06,26.89,27.06,58190.0,22.5983,22.7074,22.5648,22.7074,58190.0
2019-08-28 09:50:00,27.06,27.21,27.05,27.18,72768.0,22.7074,22.8333,22.699,22.8081,72768.0
2019-08-28 10:00:00,27.19,27.23,27.14,27.18,44320.0,22.8165,22.8501,22.7746,22.8081,44320.0
2019-08-28 10:10:00,27.19,27.19,27.06,27.1,42410.0,22.8165,22.8165,22.7074,22.741,42410.0
2019-08-28 10:20:00,27.09,27.14,27.07,27.11,42408.0,22.7326,22.7746,22.7158,22.7494,42408.0
2019-08-28 10:30:00,27.11,27.23,27.11,27.22,54488.0,22.7494,22.8501,22.7494,22.8417,54488.0
2019-08-28 10:40:00,27.21,27.31,27.21,27.28,71782.0,22.8333,22.9172,22.8333,22.892,71782.0
2019-08-28 10:50:00,27.29,27.34,27.28,27.31,132576.0,22.9004,22.9424,22.892,22.9172,132576.0
2019-08-28 11:00:00,27.31,27.32,27.25,27.28,55427.0,22.9172,22.9256,22.8669,22.892,55427.0
2019-08-28 11:10:00,27.28,27.3,27.24,27.26,64250.0,22.892,22.9088,22.8585,22.8752,64250.0
2019-08-28 11:20:00,27.26,27.4,27.25,27.38,93263.0,22.8752,22.9927,22.8669,22.9759,93263.0
2019-08-28 11:30:00,27.38,27.39,27.34,27.38,33378.0,22.9759,22.9843,22.9424,22.9759,33378.0
2019-08-28 11:40:00,27.38,27.43,27.37,27.41,55714.0,22.9759,23.0179,22.9676,23.0011,55714.0
2019-08-28 11:50:00,27.41,27.43,27.37,27.4,37573.0,23.0011,23.0179,22.9676,22.9927,37573.0
2019-08-28 12:00:00,27.39,27.42,27.37,27.4,39477.0,22.9843,23.0095,22.9676,22.9927,39477.0
2019-08-28 12:10:00,27.4,27.43,27.39,27.42,76311.0,22.9927,23.0179,22.9843,23.0095,76311.0
2019-08-28 12:20:00,27.41,27.43,27.39,27.39,38176.0,23.0011,23.0179,22.9843,22.9843,38176.0
2019-08-28 12:30:00,27.4,27.43,27.38,27.4,91800.0,22.9927,23.0179,22.9759,22.9927,91800.0
2019-08-28 12:40:00,27.39,27.42,27.39,27.41,70123.0,22.9843,23.0095,22.9843,23.0011,70123.0
2019-08-28 12:50:00,27.4,27.44,27.4,27.44,39624.0,22.9927,23.0263,22.9927,23.0263,39624.0
2019-08-28 13:00:00,27.44,27.44,27.39,27.41,37818.0,23.0263,23.0263,22.9843,23.0011,37818.0
2019-08-28 13:10:00,27.4,27.42,27.37,27.41,113084.0,22.9927,23.0095,22.9676,23.0011,113084.0
2019-08-28 13:20:00,27.41,27.43,27.37,27.39,38263.0,23.0011,23.0179,22.9676,22.9843,38263.0
2019-08-28 13:30:00,27.39,27.42,27.37,27.42,35824.0,22.9843,23.0095,22.9676,23.0095,35824.0
2019-08-28 13:40:00,27.42,27.44,27.4,27.43,45858.0,23.0095,23.0263,22.9927,23.0179,45858.0
2019-08-28 13:50:00,27.43,27.44,27.39,27.41,66299.0,23.0179,23.0263,22.9843,23.0011,66299.0
2019-08-28 14:00:00,27.4,27.42,27.37,27.38,59304.0,22.9927,23.0095,22.9676,22.9759,59304.0
2019-08-28 14:10:00,27.38,27.38,27.35,27.38,75197.0,22.9759,22.9759,22.9508,22.9759,75197.0
2019-08-28 14:20:00,27.39,27.41,27.37,27.41,50806.0,22.9843,23.0011,22.9676,23.0011,50806.0
2019-08-28 14:30:00,27.41,27.45,27.39,27.43,91701.0,23.0011,23.0347,22.9843,23.0179,91701.0
2019-08-28 14:40:00,27.43,27.43,27.39,27.43,66548.0,23.0179,23.0179,22.9843,23.0179,66548.0
2019-08-28 14:50:00,27.43,27.43,27.37,27.42,99716.0,23.0179,23.0179,22.9676,23.0095,99716.0
2019-08-28 15:00:00,27.41,27.42,27.39,27.4,46336.0,23.0011,23.0095,22.9843,22.9927,46336.0
2019-08-28 15:10:00,27.41,27.43,27.37,27.43,142186.0,23.0011,23.0179,22.9676,23.0179,142186.0
2019-08-28 15:20:00,27.42,27.43,27.35,27.36,124083.0,23.0095,23.0179,22.9508,22.9592,124083.0
2019-08-28 15:30:00,27.35,27.39,27.34,27.35,139800.0,22.9508,22.9843,22.9424,22.9508,139800.0
2019-08-28 15:40:00,27.35,27.39,27.33,27.38,160676.0,22.9508,22.9843,22.934,22.9759,160676.0
2019-08-28 15:50:00,27.38,27.4,27.35,27.38,381913.0,22.9759,22.9927,22.9508,22.9759,381913.0
2019-08-29 09:30:00,27.63,27.86,27.55,27.77,148712.0,23.353,23.5474,23.2854,23.4713,148712.0
2019-08-29 09:40:00,27.78,27.81,27.68,27.74,151233.0,23.4798,23.5052,23.3953,23.446,151233.0
2019-08-29 09:50:00,27.75,27.86,27.74,27.83,49050.0,23.4544,23.5474,23.446,23.5221,49050.0
2019-08-29 10:00:00,27.83,27.87,27.78,27.87,56106.0,23.5221,23.5559,23.4798,23.5559,56106.0
2019-08-29 10:10:00,27.87,27.88,27.79,27.86,55577.0,23.5559,23.5643,23.4883,23.5474,55577.0
2019-08-29 10:20:00,27.86,27.87,27.81,27.85,59165.0,23.5474,23.5559,23.5052,23.539,59165.0
2019-08-29 10:30:00,27.85,27.86,27.69,27.78,107965.0,23.539,23.5474,23.4037,23.4798,107965.0
2019-08-29 10:40:00,27.77,27.81,27.71,27.74,61294.0,23.4713,23.5052,23.4206,23.446,61294.0
2019-08-29 10:50:00,27.75,27.8,27.75,27.8,33824.0,23.4544,23.4967,23.4544,23.4967,33824.0
2019-08-29 11:00:00,27.81,27.84,27.78,27.82,41043.0,23.5052,23.5305,23.4798,23.5136,41043.0
2019-08-29 11:10:00,27.82,27.86,27.81,27.84,50291.0,23.5136,23.5474,23.5052,23.5305,50291.0
2019-08-29 11:20:00,27.84,27.86,27.8,27.85,33872.0,23.5305,23.5474,23.4967,23.539,33872.0
2019-08-29 11:30:00,27.85,27.88,27.84,27.86,87758.0,23.539,23.5643,23.5305,23.5474,87758.0
2019-08-29 11:40:00,27.86,27.92,27.85,27.92,37059.0,23.5474,23.5981,23.539,23.5981,37059.0
2019-08-29 11:50:00,27.92,27.94,27.83,27.86,51347.0,23.5981,23.615,23.5221,23.5474,51347.0
2019-08-29 12:00:00,27.85,27.87,27.81,27.83,40840.0,23.539,23.5559,23.5052,23.5221,40840.0
2019-08-29 12:10:00,27.83,27.87,27.82,27.86,44838.0,23.5221,23.5559,23.5136,23.5474,44838.0
2019-08-29 12:20:00,27.85,27.87,27.83,27.86,32880.0,23.539,23.5559,23.5221,23.5474,32880.0
2019-08-29 12:30:00,27.86,27.86,27.82,27.84,48262.0,23.5474,23.5474,23.5136,23.5305,48262.0
2019-08-29 12:40:00,27.84,27.86,27.82,27.83,27195.0,23.5305,23.5474,23.5136,23.5221,27195.0
2019-08-29 12:50:00,27.83,27.84,27.81,27.83,23510.0,23.5221,23.5305,23.5052,23.5221,23510.0
2019-08-29 13:00:00,27.83,27.86,27.83,27.85,28939.0,23.5221,23.5474,23.5221,23.539,28939.0
2019-08-29 13:10:00,27.84,27.85,27.81,27.82,22461.0,23.5305,23.539,23.5052,23.5136,22461.0
2019-08-29 13:20:00,27.83,27.83,27.79,27.81,43279.0,23.5221,23.5221,23.4883,23.5052,43279.0
2019-08-29 13:30:00,27.8,27.84,27.79,27.84,24770.0,23.4967,23.5305,23.4883,23.5305,24770.0
2019-08-29 13:40:00,27.83,27.86,27.83,27.84,35373.0,23.5221,23.5474,23.5221,23.5305,35373.0
2019-08-29 13:50:00,27.85,27.87,27.84,27.84,39445.0,23.539,23.5559,23.5305,23.5305,39445.0
2019-08-29 14:00:00,27.85,27.88,27.84,27.85,59245.0,23.539,23.5643,23.5305,23.539,59245.0
2019-08-29 14:10:00,27.85,27.87,27.78,27.79,46756.0,23.539,23.5559,23.4798,23.4883,46756.0
2019-08-29 14:20:00,27.8,27.84,27.78,27.81,25223.0,23.4967,23.5305,23.4798,23.5052,25223.0
2019-08-29 14:30:00,27.82,27.83,27.78,27.79,44665.0,23.5136,23.5221,23.4798,23.4883,44665.0
2019-08-29 14:40:00,27.79,27.82,27.78,27.8,35367.0,23.4883,23.5136,23.4798,23.4967,35367.0
2019-08-29 14:50:00,27.8,27.81,27.79,27.79,28389.0,23.4967,23.5052,23.4883,23.4883,28389.0
2019-08-29 15:00:00,27.8,27.8,27.76,27.79,56798.0,23.4967,23.4967,23.4629,23.4883,56798.0
2019-08-29 15:10:00,27.79,27.81,27.77,27.79,51991.0,23.4883,23.5052,23.4713,23.4883,51991.0
2019-08-29 15:20:00,27.79,27.79,27.76,27.78,53324.0,23.4883,23.4883,23.4629,23.4798,53324.0
2019-08-29 15:30:00,27.78,27.8,27.77,27.78,70873.0,23.4798,23.4967,23.4713,23.4798,70873.0
2019-08-29 15:40:00,27.78,27.79,27.73,27.76,109959.0,23.4798,23.4883,23.4375,23.4629,109959.0
2019-08-29 15:50:00,27.77,27.8,27.68,27.73,315268.0,23.4713,23.4967,23.3953,23.4375,315268.0
2019-08-30 09:30:00,28.04,28.1,27.95,28.03,101932.0,23.6996,23.7503,23.6235,23.6911,101932.0
2019-08-30 09:40:00,28.04,28.1,28.02,28.05,51877.0,23.6996,23.7503,23.6827,23.708,51877.0
2019-08-30 09:50:00,28.05,28.08,28.0,28.02,34450.0,23.708,23.7334,23.6657,23.6827,34450.0
2019-08-30 10:00:00,28.02,28.18,28.02,28.17,39298.0,23.6827,23.8179,23.6827,23.8094,39298.0
2019-08-30 10:10:00,28.17,28.19,28.11,28.12,98610.0,23.8094,23.8263,23.7587,23.7672,98610.0
2019-08-30 10:20:00,28.12,28.13,28.05,28.07,60086.0,23.7672,23.7756,23.708,23.7249,60086.0
2019-08-30 10:30:00,28.07,28.1,28.05,28.05,59708.0,23.7249,23.7503,23.708,23.708,59708.0
2019-08-30 10:40:00,28.05,28.08,28.04,28.05,52753.0,23.708,23.7334,23.6996,23.708,52753.0
2019-08-30 10:50:00,28.05,28.05,27.94,27.95,54622.0,23.708,23.708,23.615,23.6235,54622.0
2019-08-30 11:00:00,27.95,27.96,27.86,27.92,92211.0,23.6235,23.6319,23.5474,23.5981,92211.0
2019-08-30 11:10:00,27.91,27.92,27.79,27.8,54689.0,23.5897,23.5981,23.4883,23.4967,54689.0
2019-08-30 11:20:00,27.8,27.81,27.74,27.76,151051.0,23.4967,23.5052,23.446,23.4629,151051.0
2019-08-30 11:30:00,27.76,27.77,27.73,27.74,230484.0,23.4629,23.4713,23.4375,23.446,230484.0
2019-08-30 11:40:00,27.74,27.83,27.69,27.83,125781.0,23.446,23.5221,23.4037,23.5221,125781.0
2019-08-30 11:50:00,27.83,27.87,27.82,27.85,63837.0,23.5221,23.5559,23.5136,23.539,63837.0
2019-08-30 12:00:00,27.85,27.86,27.78,27.8,64922.0,23.539,23.5474,23.4798,23.4967,64922.0
2019-08-30 12:10:00,27.79,27.85,27.79,27.85,75869.0,23.4883,23.539,23.4883,23.539,75869.0
2019-08-30 12:20:00,27.85,27.85,27.81,27.85,71528.0,23.539,23.539,23.5052,23.539,71528.0
2019-08-30 12:30:00,27.85,27.88,27.81,27.88,79130.0,23.539,23.5643,23.5052,23.5643,79130.0
2019-08-30 12:40:00,27.88,27.9,27.86,27.88,74567.0,23.5643,23.5812,23.5474,23.5643,74567.0
2019-08-30 12:50:00,27.89,27.92,27.86,27.9,70754.0,23.5728,23.5981,23.5474,23.5812,70754.0
2019-08-30 13:00:00,27.91,27.91,27.85,27.88,95636.0,23.5897,23.5897,23.539,23.5643,95636.0
2019-08-30 13:10:00,27.88,27.88,27.84,27.86,94814.0,23.5643,23.5643,23.5305,23.5474,94814.0
2019-08-30 13:20:00,27.85,27.89,27.79,27.82,191726.0,23.539,23.5728,23.4883,23.5136,191726.0
2019-08-30 13:30:00,27.82,27.84,27.8,27.8,31561.0,23.5136,23.5305,23.4967,23.4967,31561.0
2019-08-30 13:40:00,27.8,27.82,27.79,27.8,30677.0,23.4967,23.5136,23.4883,23.4967,30677.0
2019-08-30 13:50:00,27.81,27.82,27.78,27.79,57549.0,23.5052,23.5136,23.4798,23.4883,57549.0
2019-08-30 14:00:00,27.8,27.85,27.8,27.85,56807.0,23.4967,23.539,23.4967,23.539,56807.0
2019-08-30 14:10:00,27.85,27.88,27.84,27.88,46743.0,23.539,23.5643,23.5305,23.5643,46743.0
2019-08-30 14:20:00,27.87,27.88,27.84,27.85,51356.0,23.5559,23.5643,23.5305,23.539,51356.0
2019-08-30 14:30:00,27.86,27.88,27.8,27.8,47929.0,23.5474,23.5643,23.4967,23.4967,47929.0
2019-08-30 14:40:00,27.81,27.81,27.77,27.79,36319.0,23.5052,23.5052,23.4713,23.4883,36319.0
2019-08-30 14:50:00,27.79,27.82,27.78,27.8,41950.0,23.4883,23.5136,23.4798,23.4967,41950.0
2019-08-30 15:00:00,27.8,27.81,27.76,27.78,51291.0,23.4967,23.5052,23.4629,23.4798,51291.0
2019-08-30 15:10:00,27.77,27.79,27.75,27.77,103317.0,23.4713,23.4883,23.4544,23.4713,103317.0
2019-08-30 15:20:00,27.77,27.84,27.76,27.84,65140.0,23.4713,23.5305,23.4629,23.5305,65140.0
2019-08-30 15:30:00,27.84,27.87,27.83,27.87,113360.0,23.5305,23.5559,23.5221,23.5559,113360.0
2019-08-30 15:40:00,27.87,27.88,27.82,27.84,121651.0,23.5559,23.5643,23.5136,23.5305,121651.0
2019-08-30 15:50:00,27.85,27.89,27.83,27.83,443939.0,23.539,23.5728,23.5221,23.5221,443939.0
2019-09-03 09:30:00,27.42,27.5,27.27,27.43,170279.0,23.1755,23.2431,23.0487,23.184,170279.0
2019-09-03 09:40:00,27.43,27.47,27.31,27.37,70742.0,23.184,23.2178,23.0826,23.1333,70742.0
2019-09-03 09:50:00,27.37,27.51,27.37,27.45,55089.0,23.1333,23.2516,23.1333,23.2009,55089.0
2019-09-03 10:00:00,27.44,27.44,27.14,27.24,152651.0,23.1924,23.1924,22.9389,23.0234,152651.0
2019-09-03 10:10:00,27.24,27.27,27.1,27.18,74195.0,23.0234,23.0487,22.9051,22.9727,74195.0
2019-09-03 10:20:00,27.19,27.23,27.09,27.15,84776.0,22.9811,23.0149,22.8966,22.9473,84776.0
2019-09-03 10:30:00,27.15,27.19,27.07,27.17,84955.0,22.9473,22.9811,22.8797,22.9642,84955.0
2019-09-03 10:40:00,27.17,27.3,27.14,27.2,148495.0,22.9642,23.0741,22.9389,22.9896,148495.0
2019-09-03 10:50:00,27.2,27.21,27.16,27.19,92857.0,22.9896,22.998,22.9558,22.9811,92857.0
2019-09-03 11:00:00,27.19,27.2,27.13,27.16,59870.0,22.9811,22.9896,22.9304,22.9558,59870.0
2019-09-03 11:10:00,27.16,27.17,27.02,27.08,90314.0,22.9558,22.9642,22.8374,22.8882,90314.0
2019-09-03 11:20:00,27.08,27.13,27.06,27.11,100004.0,22.8882,22.9304,22.8713,22.9135,100004.0
2019-09-03 11:30:00,27.12,27.17,27.07,27.12,78286.0,22.922,22.9642,22.8797,22.922,78286.0
2019-09-03 11:40:00,27.12,27.16,27.06,27.13,71766.0,22.922,22.9558,22.8713,22.9304,71766.0
2019-09-03 11:50:00,27.14,27.14,27.04,27.05,46004.0,22.9389,22.9389,22.8543,22.8628,46004.0
2019-09-03 12:00:00,27.04,27.07,27.02,27.03,60957.0,22.8543,22.8797,22.8374,22.8459,60957.0
2019-09-03 12:10:00,27.03,27.07,27.01,27.06,79287.0,22.8459,22.8797,22.829,22.8713,79287.0
2019-09-03 12:20:00,27.07,27.08,26.99,27.01,80498.0,22.8797,22.8882,22.8121,22.829,80498.0
2019-09-03 12:30:00,27.0,27.02,26.98,27.0,41587.0,22.8205,22.8374,22.8036,22.8205,41587.0
2019-09-03 12:40:00,27.0,27.01,26.96,26.99,90974.0,22.8205,22.829,22.7867,22.8121,90974.0
2019-09-03 12:50:00,26.99,26.99,26.91,26.93,88044.0,22.8121,22.8121,22.7445,22.7614,88044.0
2019-09-03 13:00:00,26.93,26.96,26.89,26.92,65576.0,22.7614,22.7867,22.7276,22.7529,65576.0
2019-09-03 13:10:00,26.93,26.94,26.89,26.91,44411.0,22.7614,22.7698,22.7276,22.7445,44411.0
2019-09-03 13:20:00,26.9,26.9,26.85,26.86,65149.0,22.736,22.736,22.6938,22.7022,65149.0
2019-09-03 13:30:00,26.87,26.88,26.82,26.83,100395.0,22.7107,22.7191,22.6684,22.6769,100395.0
2019-09-03 13:40:00,26.84,26.85,26.79,26.83,96894.0,22.6853,22.6938,22.643,22.6769,96894.0
2019-09-03 13:50:00,26.84,26.85,26.8,26.85,54503.0,22.6853,22.6938,22.6515,22.6938,54503.0
2019-09-03 14:00:00,26.85,26.91,26.84,26.89,134302.0,22.6938,22.7445,22.6853,22.7276,134302.0
2019-09-03 14:10:00,26.88,26.93,26.88,26.91,61577.0,22.7191,22.7614,22.7191,22.7445,61577.0
2019-09-03 14:20:00,26.91,27.05,26.91,27.05,148697.0,22.7445,22.8628,22.7445,22.8628,148697.0
2019-09-03 14:30:00,27.04,27.09,27.04,27.08,61888.0,22.8543,22.8966,22.8543,22.8882,61888.0
2019-09-03 14:40:00,27.08,27.11,27.06,27.07,57417.0,22.8882,22.9135,22.8713,22.8797,57417.0
2019-09-03 14:50:00,27.08,27.11,27.07,27.1,106506.0,22.8882,22.9135,22.8797,22.9051,106506.0
2019-09-03 15:00:00,27.1,27.11,27.06,27.09,94722.0,22.9051,22.9135,22.8713,22.8966,94722.0
2019-09-03 15:10:00,27.08,27.09,27.02,27.04,139484.0,22.8882,22.8966,22.8374,22.8543,139484.0
2019-09-03 15:20:00,27.05,27.08,27.04,27.05,80003.0,22.8628,22.8882,22.8543,22.8628,80003.0
2019-09-03 15:30:00,27.05,27.1,27.04,27.09,200577.0,22.8628,22.9051,22.8543,22.8966,200577.0
2019-09-03 15:40:00,27.09,27.11,27.06,27.09,142777.0,22.8966,22.9135,22.8713,22.8966,142777.0
2019-09-03 15:50:00,27.09,27.11,27.05,27.07,478388.0,22.8966,22.9135,22.8628,22.8797,478388.0
2019-09-04 09:30:00,27.35,27.52,27.35,27.45,183107.0,23.1164,23.26,23.1164,23.2009,183107.0
2019-09-04 09:40:00,27.45,27.47,27.32,27.36,195435.0,23.2009,23.2178,23.091,23.1248,195435.0
2019-09-04 09:50:00,27.36,27.4,27.3,27.38,123718.0,23.1248,23.1586,23.0741,23.1417,123718.0
2019-09-04 10:00:00,27.37,27.45,27.37,27.39,111755.0,23.1333,23.2009,23.1333,23.1502,111755.0
2019-09-04 10:10:00,27.39,27.39,27.27,27.29,96091.0,23.1502,23.1502,23.0487,23.0657,96091.0
2019-09-04 10:20:00,27.29,27.35,27.27,27.32,72867.0,23.0657,23.1164,23.0487,23.091,72867.0
2019-09-04 10:30:00,27.32,27.37,27.31,27.33,72686.0,23.091,23.1333,23.0826,23.0995,72686.0
2019-09-04 10:40:00,27.32,27.32,27.26,27.26,52476.0,23.091,23.091,23.0403,23.0403,52476.0
2019-09-04 10:50:00,27.26,27.32,27.26,27.31,63279.0,23.0403,23.091,23.0403,23.0826,63279.0
2019-09-04 11:00:00,27.31,27.31,27.22,27.26,118202.0,23.0826,23.0826,23.0065,23.0403,118202.0
2019-09-04 11:10:00,27.26,27.27,27.22,27.27,40609.0,23.0403,23.0487,23.0065,23.0487,40609.0
2019-09-04 11:20:00,27.27,27.29,27.25,27.27,75630.0,23.0487,23.0657,23.0318,23.0487,75630.0
2019-09-04 11:30:00,27.27,27.31,27.26,27.29,63381.0,23.0487,23.0826,23.0403,23.0657,63381.0
2019-09-04 11:40:00,27.29,27.3,27.25,27.28,40306.0,23.0657,23.0741,23.0318,23.0572,40306.0
2019-09-04 11:50:00,27.29,27.29,27.24,27.26,48078.0,23.0657,23.0657,23.0234,23.0403,48078.0
2019-09-04 12:00:00,27.26,27.28,27.25,27.26,31656.0,23.0403,23.0572,23.0318,23.0403,31656.0
2019-09-04 12:10:00,27.25,27.26,27.19,27.21,58868.0,23.0318,23.0403,22.9811,22.998,58868.0
2019-09-04 12:20:00,27.21,27.22,27.2,27.22,19021.0,22.998,23.0065,22.9896,23.0065,19021.0
2019-09-04 12:30:00,27.21,27.23,27.17,27.21,101453.0,22.998,23.0149,22.9642,22.998,101453.0
2019-09-04 12:40:00,27.22,27.27,27.22,27.26,44806.0,23.0065,23.0487,23.0065,23.0403,44806.0
2019-09-04 12:50:00,27.26,27.27,27.24,27.25,40061.0,23.0403,23.0487,23.0234,23.0318,40061.0
2019-09-04 13:00:00,27.24,27.26,27.2,27.21,70028.0,23.0234,23.0403,22.9896,22.998,70028.0
2019-09-04 13:10:00,27.21,27.21,27.16,27.2,46404.0,22.998,22.998,22.9558,22.9896,46404.0
2019-09-04 13:20:00,27.19,27.22,27.19,27.21,42300.0,22.9811,23.0065,22.9811,22.998,42300.0
2019-09-04 13:30:00,27.21,27.25,27.2,27.2,73269.0,22.998,23.0318,22.9896,22.9896,73269.0
2019-09-04 13:40:00,27.2,27.21,27.17,27.2,61502.0,22.9896,22.998,22.9642,22.9896,61502.0
2019-09-04 13:50:00,27.2,27.2,27.15,27.16,50499.0,22.9896,22.9896,22.9473,22.9558,50499.0
2019-09-04 14:00:00,27.15,27.18,27.13,27.18,77021.0,22.9473,22.9727,22.9304,22.9727,77021.0
2019-09-04 14:10:00,27.18,27.2,27.15,27.2,53659.0,22.9727,22.9896,22.9473,22.9896,53659.0
2019-09-04 14:20:00,27.2,27.27,27.19,27.25,108601.0,22.9896,23.0487,22.9811,23.0318,108601.0
2019-09-04 14:30:00,27.24,27.28,27.23,27.27,44069.0,23.0234,23.0572,23.0149,23.0487,44069.0
2019-09-04 14:40:00,27.27,27.35,27.25,27.35,168801.0,23.0487,23.1164,23.0318,23.1164,168801.0
2019-09-04 14:50:00,27.35,27.37,27.31,27.37,73598.0,23.1164,23.1333,23.0826,23.1333,73598.0
2019-09-04 15:00:00,27.37,27.47,27.36,27.47,157976.0,23.1333,23.2178,23.1248,23.2178,157976.0
2019-09-04 15:10:00,27.47,27.5,27.46,27.46,111827.0,23.2178,23.2431,23.2093,23.2093,111827.0
2019-09-04 15:20:00,27.46,27.5,27.46,27.49,103980.0,23.2093,23.2431,23.2093,23.2347,103980.0
2019-09-04 15:30:00,27.49,27.5,27.44,27.44,94621.0,23.2347,23.2431,23.1924,23.1924,94621.0
2019-09-04 15:40:00,27.45,27.45,27.39,27.42,122205.0,23.2009,23.2009,23.1502,23.1755,122205.0
2019-09-04 15:50:00,27.42,27.43,27.39,27.4,244832.0,23.1755,23.184,23.1502,23.1586,244832.0
2019-09-05 09:30:00,27.77,28.03,27.76,28.02,149153.0,23.4713,23.6911,23.4629,23.6827,149153.0
2019-09-05 09:40:00,28.02,28.11,27.97,28.08,90603.0,23.6827,23.7587,23.6404,23.7334,90603.0
2019-09-05 09:50:00,28.08,28.11,28.04,28.04,68286.0,23.7334,23.7587,23.6996,23.6996,68286.0
2019-09-05 10:00:00,28.04,28.32,28.04,28.32,199361.0,23.6996,23.9362,23.6996,23.9362,199361.0
2019-09-05 10:10:00,28.32,28.56,28.3,28.52,256464.0,23.9362,24.1391,23.9193,24.1053,256464.0
2019-09-05 10:20:00,28.51,28.54,28.42,28.47,143464.0,24.0968,24.1222,24.0207,24.063,143464.0
2019-09-05 10:30:00,28.48,28.52,28.42,28.42,82321.0,24.0714,24.1053,24.0207,24.0207,82321.0
2019-09-05 10:40:00,28.41,28.42,28.31,28.33,87921.0,24.0123,24.0207,23.9278,23.9447,87921.0
2019-09-05 10:50:00,28.33,28.37,28.29,28.31,84125.0,23.9447,23.9785,23.9109,23.9278,84125.0
2019-09-05 11:00:00,28.32,28.4,28.32,28.37,77289.0,23.9362,24.0038,23.9362,23.9785,77289.0
2019-09-05 11:10:00,28.37,28.38,28.19,28.23,309729.0,23.9785,23.9869,23.8263,23.8601,309729.0
2019-09-05 11:20:00,28.23,28.26,28.2,28.24,123203.0,23.8601,23.8855,23.8348,23.8686,123203.0
2019-09-05 11:30:00,28.24,28.29,28.22,28.28,59347.0,23.8686,23.9109,23.8517,23.9024,59347.0
2019-09-05 11:40:00,28.28,28.39,28.28,28.39,305705.0,23.9024,23.9954,23.9024,23.9954,305705.0
2019-09-05 11:50:00,28.39,28.42,28.36,28.37,106025.0,23.9954,24.0207,23.97,23.9785,106025.0
2019-09-05 12:00:00,28.37,28.41,28.35,28.38,83146.0,23.9785,24.0123,23.9616,23.9869,83146.0
2019-09-05 12:10:00,28.39,28.43,28.37,28.39,62134.0,23.9954,24.0292,23.9785,23.9954,62134.0
2019-09-05 12:20:00,28.39,28.51,28.37,28.45,714391.0,23.9954,24.0968,23.9785,24.0461,714391.0
2019-09-05 12:30:00,28.46,28.56,28.43,28.54,315914.0,24.0545,24.1391,24.0292,24.1222,315914.0
2019-09-05 12:40:00,28.55,28.59,28.55,28.59,118920.0,24.1306,24.1644,24.1306,24.1644,118920.0
2019-09-05 12:50:00,28.59,28.63,28.58,28.59,109907.0,24.1644,24.1982,24.156,24.1644,109907.0
2019-09-05 13:00:00,28.59,28.62,28.54,28.55,61265.0,24.1644,24.1898,24.1222,24.1306,61265.0
2019-09-05 13:10:00,28.55,28.57,28.45,28.45,157959.0,24.1306,24.1475,24.0461,24.0461,157959.0
2019-09-05 13:20:00,28.46,28.55,28.46,28.52,69847.0,24.0545,24.1306,24.0545,24.1053,69847.0
2019-09-05 13:30:00,28.52,28.59,28.52,28.57,102133.0,24.1053,24.1644,24.1053,24.1475,102133.0
2019-09-05 13:40:00,28.57,28.59,28.52,28.54,218414.0,24.1475,24.1644,24.1053,24.1222,218414.0
2019-09-05 13:50:00,28.54,28.56,28.49,28.5,62836.0,24.1222,24.1391,24.0799,24.0883,62836.0
2019-09-05 14:00:00,28.5,28.51,28.41,28.44,60987.0,24.0883,24.0968,24.0123,24.0376,60987.0
2019-09-05 14:10:00,28.44,28.48,28.43,28.48,48081.0,24.0376,24.0714,24.0292,24.0714,48081.0
2019-09-05 14:20:00,28.48,28.51,28.45,28.51,45204.0,24.0714,24.0968,24.0461,24.0968,45204.0
2019-09-05 14:30:00,28.51,28.52,28.49,28.51,65467.0,24.0968,24.1053,24.0799,24.0968,65467.0
2019-09-05 14:40:00,28.51,28.57,28.5,28.56,51618.0,24.0968,24.1475,24.0883,24.1391,51618.0
2019-09-05 14:50:00,28.56,28.59,28.55,28.57,57645.0,24.1391,24.1644,24.1306,24.1475,57645.0
2019-09-05 15:00:00,28.58,28.62,28.56,28.57,204072.0,24.156,24.1898,24.1391,24.1475,204072.0
2019-09-05 15:10:00,28.56,28.59,28.55,28.56,59498.0,24.1391,24.1644,24.1306,24.1391,59498.0
2019-09-05 15:20:00,28.57,28.62,28.54,28.61,138691.0,24.1475,24.1898,24.1222,24.1813,138691.0
2019-09-05 15:30:00,28.61,28.72,28.6,28.67,289673.0,24.1813,24.2743,24.1729,24.232,289673.0
2019-09-05 15:40:00,28.68,28.68,28.62,28.63,161192.0,24.2405,24.2405,24.1898,24.1982,161192.0
2019-09-05 15:50:00,28.63,28.64,28.58,28.59,471917.0,24.1982,24.2067,24.156,24.1644,471917.0
2019-09-06 09:30:00,28.71,28.85,28.52,28.6,275333.0,24.2658,24.3842,24.1053,24.1729,275333.0
2019-09-06 09:40:00,28.6,28.68,28.48,28.63,170129.0,24.1729,24.2405,24.0714,24.1982,170129.0
2019-09-06 09:50:00,28.64,28.64,28.5,28.53,90162.0,24.2067,24.2067,24.0883,24.1137,90162.0
2019-09-06 10:00:00,28.54,28.55,28.4,28.41,75538.0,24.1222,24.1306,24.0038,24.0123,75538.0
2019-09-06 10:10:00,28.41,28.49,28.4,28.46,34256.0,24.0123,24.0799,24.0038,24.0545,34256.0
2019-09-06 10:20:00,28.46,28.52,28.44,28.49,36485.0,24.0545,24.1053,24.0376,24.0799,36485.0
2019-09-06 10:30:00,28.49,28.5,28.41,28.41,45381.0,24.0799,24.0883,24.0123,24.0123,45381.0
2019-09-06 10:40:00,28.42,28.47,28.41,28.45,30958.0,24.0207,24.063,24.0123,24.0461,30958.0
2019-09-06 10:50:00,28.45,28.46,28.39,28.4,39325.0,24.0461,24.0545,23.9954,24.0038,39325.0
2019-09-06 11:00:00,28.4,28.41,28.35,28.36,48747.0,24.0038,24.0123,23.9616,23.97,48747.0
2019-09-06 11:10:00,28.36,28.37,28.32,28.36,66118.0,23.97,23.9785,23.9362,23.97,66118.0
2019-09-06 11:20:00,28.36,28.37,28.31,28.35,48021.0,23.97,23.9785,23.9278,23.9616,48021.0
2019-09-06 11:30:00,28.36,28.37,28.3,28.36,41656.0,23.97,23.9785,23.9193,23.97,41656.0
2019-09-06 11:40:00,28.36,28.36,28.32,28.35,33267.0,23.97,23.97,23.9362,23.9616,33267.0
2019-09-06 11:50:00,28.35,28.36,28.3,28.32,58274.0,23.9616,23.97,23.9193,23.9362,58274.0
2019-09-06 12:00:00,28.32,28.36,28.3,28.34,23251.0,23.9362,23.97,23.9193,23.9531,23251.0
2019-09-06 12:10:00,28.35,28.35,28.29,28.29,90875.0,23.9616,23.9616,23.9109,23.9109,90875.0
2019-09-06 12:20:00,28.3,28.3,28.28,28.3,18620.0,23.9193,23.9193,23.9024,23.9193,18620.0
2019-09-06 12:30:00,28.3,28.34,28.27,28.34,66222.0,23.9193,23.9531,23.894,23.9531,66222.0
2019-09-06 12:40:00,28.34,28.34,28.28,28.3,72221.0,23.9531,23.9531,23.9024,23.9193,72221.0
2019-09-06 12:50:00,28.3,28.33,28.29,28.3,55464.0,23.9193,23.9447,23.9109,23.9193,55464.0
2019-09-06 13:00:00,28.3,28.34,28.29,28.34,135549.0,23.9193,23.9531,23.9109,23.9531,135549.0
2019-09-06 13:10:00,28.34,28.42,28.33,28.38,227136.0,23.9531,24.0207,23.9447,23.9869,227136.0
2019-09-06 13:20:00,28.38,28.4,28.36,28.38,48697.0,23.9869,24.0038,23.97,23.9869,48697.0
2019-09-06 13:30:00,28.38,28.44,28.36,28.42,337379.0,23.9869,24.0376,23.97,24.0207,337379.0
2019-09-06 13:40:00,28.42,28.42,28.35,28.35,152156.0,24.0207,24.0207,23.9616,23.9616,152156.0
2019-09-06 13:50:00,28.36,28.37,28.34,28.35,56869.0,23.97,23.9785,23.9531,23.9616,56869.0
2019-09-06 14:00:00,28.35,28.36,28.33,28.35,50492.0,23.9616,23.97,23.9447,23.9616,50492.0
2019-09-06 14:10:00,28.35,28.38,28.34,28.35,91384.0,23.9616,23.9869,23.9531,23.9616,91384.0
2019-09-06 14:20:00,28.36,28.37,28.34,28.35,55296.0,23.97,23.9785,23.9531,23.9616,55296.0
2019-09-06 14:30:00,28.35,28.38,28.34,28.35,37735.0,23.9616,23.9869,23.9531,23.9616,37735.0
2019-09-06 14:40:00,28.36,28.37,28.33,28.37,38194.0,23.97,23.9785,23.9447,23.9785,38194.0
2019-09-06 14:50:00,28.36,28.36,28.32,28.33,67986.0,23.97,23.97,23.9362,23.9447,67986.0
2019-09-06 15:00:00,28.34,28.34,28.31,28.31,69552.0,23.9531,23.9531,23.9278,23.9278,69552.0
2019-09-06 15:10:00,28.32,28.37,28.31,28.36,89263.0,23.9362,23.9785,23.9278,23.97,89263.0
2019-09-06 15:20:00,28.36,28.41,28.36,28.4,97726.0,23.97,24.0123,23.97,24.0038,97726.0
2019-09-06 15:30:00,28.4,28.42,28.37,28.39,113125.0,24.0038,24.0207,23.9785,23.9954,113125.0
2019-09-06 15:40:00,28.38,28.39,28.36,28.37,134735.0,23.9869,23.9954,23.97,23.9785,134735.0
2019-09-06 15:50:00,28.37,28.37,28.3,28.33,457055.0,23.9785,23.9785,23.9193,23.9447,457055.0
2019-09-09 09:30:00,28.48,28.58,28.38,28.58,248680.0,24.0714,24.156,23.9869,24.156,248680.0
2019-09-09 09:40:00,28.58,28.59,28.49,28.5,231630.0,24.156,24.1644,24.0799,24.0883,231630.0
2019-09-09 09:50:00,28.5,28.58,28.47,28.49,192231.0,24.0883,24.156,24.063,24.0799,192231.0
2019-09-09 10:00:00,28.5,28.58,28.47,28.5,242152.0,24.0883,24.156,24.063,24.0883,242152.0
2019-09-09 10:10:00,28.5,28.6,28.48,28.56,158183.0,24.0883,24.1729,24.0714,24.1391,158183.0
2019-09-09 10:20:00,28.56,28.61,28.54,28.57,63371.0,24.1391,24.1813,24.1222,24.1475,63371.0
2019-09-09 10:30:00,28.57,28.58,28.51,28.58,71396.0,24.1475,24.156,24.0968,24.156,71396.0
2019-09-09 10:40:00,28.57,28.65,28.57,28.64,159161.0,24.1475,24.2151,24.1475,24.2067,159161.0
2019-09-09 10:50:00,28.64,28.69,28.6,28.64,72829.0,24.2067,24.2489,24.1729,24.2067,72829.0
2019-09-09 11:00:00,28.64,28.67,28.62,28.64,90356.0,24.2067,24.232,24.1898,24.2067,90356.0
2019-09-09 11:10:00,28.63,28.67,28.59,28.67,90885.0,24.1982,24.232,24.1644,24.232,90885.0
2019-09-09 11:20:00,28.67,28.68,28.61,28.66,85390.0,24.232,24.2405,24.1813,24.2236,85390.0
2019-09-09 11:30:00,28.66,28.66,28.62,28.65,60419.0,24.2236,24.2236,24.1898,24.2151,60419.0
2019-09-09 11:40:00,28.65,28.68,28.64,28.67,62621.0,24.2151,24.2405,24.2067,24.232,62621.0
2019-09-09 11:50:00,28.68,28.73,28.66,28.72,70824.0,24.2405,24.2827,24.2236,24.2743,70824.0
2019-09-09 12:00:00,28.72,28.77,28.71,28.73,73244.0,24.2743,24.3166,24.2658,24.2827,73244.0
2019-09-09 12:10:00,28.73,28.76,28.67,28.68,110960.0,24.2827,24.3081,24.232,24.2405,110960.0
2019-09-09 12:20:00,28.68,28.69,28.62,28.65,52667.0,24.2405,24.2489,24.1898,24.2151,52667.0
2019-09-09 12:30:00,28.65,28.65,28.57,28.61,60465.0,24.2151,24.2151,24.1475,24.1813,60465.0
2019-09-09 12:40:00,28.6,28.66,28.6,28.62,38816.0,24.1729,24.2236,24.1729,24.1898,38816.0
2019-09-09 12:50:00,28.63,28.68,28.62,28.68,51452.0,24.1982,24.2405,24.1898,24.2405,51452.0
2019-09-09 13:00:00,28.68,28.69,28.65,28.68,51920.0,24.2405,24.2489,24.2151,24.2405,51920.0
2019-09-09 13:10:00,28.68,28.72,28.68,28.71,64830.0,24.2405,24.2743,24.2405,24.2658,64830.0
2019-09-09 13:20:00,28.72,28.73,28.68,28.71,95117.0,24.2743,24.2827,24.2405,24.2658,95117.0
2019-09-09 13:30:00,28.71,28.72,28.69,28.71,44677.0,24.2658,24.2743,24.2489,24.2658,44677.0
2019-09-09 13:40:00,28.71,28.72,28.69,28.7,61210.0,24.2658,24.2743,24.2489,24.2574,61210.0
2019-09-09 13:50:00,28.7,28.76,28.69,28.76,103078.0,24.2574,24.3081,24.2489,24.3081,103078.0
2019-09-09 14:00:00,28.76,28.76,28.74,28.75,43295.0,24.3081,24.3081,24.2912,24.2997,43295.0
2019-09-09 14:10:00,28.74,28.75,28.7,28.71,104886.0,24.2912,24.2997,24.2574,24.2658,104886.0
2019-09-09 14:20:00,28.71,28.72,28.67,28.69,56204.0,24.2658,24.2743,24.232,24.2489,56204.0
2019-09-09 14:30:00,28.69,28.71,28.69,28.71,71879.0,24.2489,24.2658,24.2489,24.2658,71879.0
2019-09-09 14:40:00,28.71,28.71,28.69,28.7,69558.0,24.2658,24.2658,24.2489,24.2574,69558.0
2019-09-09 14:50:00,28.7,28.72,28.66,28.67,114583.0,24.2574,24.2743,24.2236,24.232,114583.0
2019-09-09 15:00:00,28.67,28.7,28.64,28.7,70931.0,24.232,24.2574,24.2067,24.2574,70931.0
2019-09-09 15:10:00,28.7,28.76,28.69,28.76,102886.0,24.2574,24.3081,24.2489,24.3081,102886.0
2019-09-09 15:20:00,28.76,28.79,28.73,28.74,128786.0,24.3081,24.3335,24.2827,24.2912,128786.0
2019-09-09 15:30:00,28.74,28.75,28.67,28.72,164227.0,24.2912,24.2997,24.232,24.2743,164227.0
2019-09-09 15:40:00,28.71,28.72,28.67,28.67,173181.0,24.2658,24.2743,24.232,24.232,173181.0
2019-09-09 15:50:00,28.68,28.73,28.67,28.68,449455.0,24.2405,24.2827,24.232,24.2405,449455.0
2019-09-10 09:30:00,28.61,28.81,28.56,28.58,239767.0,24.1813,24.3504,24.1391,24.156,239767.0
2019-09-10 09:40:00,28.57,28.84,28.57,28.84,209634.0,24.1475,24.3757,24.1475,24.3757,209634.0
2019-09-10 09:50:00,28.84,28.95,28.79,28.94,129750.0,24.3757,24.4687,24.3335,24.4602,129750.0
2019-09-10 10:00:00,28.93,28.98,28.9,28.95,80772.0,24.4518,24.494,24.4264,24.4687,80772.0
2019-09-10 10:10:00,28.94,29.11,28.93,29.01,156823.0,24.4602,24.6039,24.4518,24.5194,156823.0
2019-09-10 10:20:00,29.01,29.13,29.0,29.13,98532.0,24.5194,24.6208,24.511,24.6208,98532.0
2019-09-10 10:30:00,29.13,29.19,29.12,29.14,112053.0,24.6208,24.6715,24.6124,24.6293,112053.0
2019-09-10 10:40:00,29.14,29.25,29.09,29.19,242691.0,24.6293,24.7223,24.587,24.6715,242691.0
2019-09-10 10:50:00,29.19,29.23,29.16,29.2,109327.0,24.6715,24.7053,24.6462,24.68,109327.0
2019-09-10 11:00:00,29.2,29.25,29.12,29.25,116984.0,24.68,24.7223,24.6124,24.7223,116984.0
2019-09-10 11:10:00,29.24,29.29,29.21,29.25,128263.0,24.7138,24.7561,24.6884,24.7223,128263.0
2019-09-10 11:20:00,29.25,29.26,29.19,29.24,132865.0,24.7223,24.7307,24.6715,24.7138,132865.0
2019-09-10 11:30:00,29.24,29.27,29.21,29.25,87343.0,24.7138,24.7392,24.6884,24.7223,87343.0
2019-09-10 11:40:00,29.25,29.37,29.23,29.33,201677.0,24.7223,24.8237,24.7053,24.7899,201677.0
2019-09-10 11:50:00,29.34,29.39,29.28,29.31,84683.0,24.7983,24.8406,24.7476,24.773,84683.0
2019-09-10 12:00:00,29.32,29.32,29.19,29.24,88094.0,24.7814,24.7814,24.6715,24.7138,88094.0
2019-09-10 12:10:00,29.24,29.31,29.2,29.3,70683.0,24.7138,24.773,24.68,24.7645,70683.0
2019-09-10 12:20:00,29.3,29.32,29.26,29.3,66726.0,24.7645,24.7814,24.7307,24.7645,66726.0
2019-09-10 12:30:00,29.29,29.3,29.26,29.27,47374.0,24.7561,24.7645,24.7307,24.7392,47374.0
2019-09-10 12:40:00,29.27,29.3,29.25,29.29,49481.0,24.7392,24.7645,24.7223,24.7561,49481.0
2019-09-10 12:50:00,29.29,29.31,29.23,29.27,47683.0,24.7561,24.773,24.7053,24.7392,47683.0
2019-09-10 13:00:00,29.27,29.29,29.25,29.26,45217.0,24.7392,24.7561,24.7223,24.7307,45217.0
2019-09-10 13:10:00,29.27,29.35,29.26,29.33,63191.0,24.7392,24.8068,24.7307,24.7899,63191.0
2019-09-10 13:20:00,29.33,29.38,29.32,29.34,74514.0,24.7899,24.8321,24.7814,24.7983,74514.0
2019-09-10 13:30:00,29.34,29.35,29.3,29.31,70710.0,24.7983,24.8068,24.7645,24.773,70710.0
2019-09-10 13:40:00,29.31,29.34,29.3,29.33,72865.0,24.773,24.7983,24.7645,24.7899,72865.0
2019-09-10 13:50:00,29.33,29.38,29.31,29.32,60367.0,24.7899,24.8321,24.773,24.7814,60367.0
2019-09-10 14:00:00,29.32,29.33,29.3,29.31,50680.0,24.7814,24.7899,24.7645,24.773,50680.0
2019-09-10 14:10:00,29.31,29.31,29.24,29.24,78491.0,24.773,24.773,24.7138,24.7138,78491.0
2019-09-10 14:20:00,29.25,29.25,29.2,29.24,156904.0,24.7223,24.7223,24.68,24.7138,156904.0
2019-09-10 14:30:00,29.23,29.28,29.22,29.27,92416.0,24.7053,24.7476,24.6969,24.7392,92416.0
2019-09-10 14:40:00,29.27,29.3,29.24,29.28,67046.0,24.7392,24.7645,24.7138,24.7476,67046.0
2019-09-10 14:50:00,29.28,29.34,29.27,29.34,58421.0,24.7476,24.7983,24.7392,24.7983,58421.0
2019-09-10 15:00:00,29.34,29.36,29.33,29.35,62870.0,24.7983,24.8152,24.7899,24.8068,62870.0
2019-09-10 15:10:00,29.35,29.37,29.33,29.34,93517.0,24.8068,24.8237,24.7899,24.7983,93517.0
2019-09-10 15:20:00,29.33,29.33,29.28,29.3,118864.0,24.7899,24.7899,24.7476,24.7645,118864.0
2019-09-10 15:30:00,29.3,29.31,29.22,29.23,179605.0,24.7645,24.773,24.6969,24.7053,179605.0
2019-09-10 15:40:00,29.24,29.24,29.15,29.15,368969.0,24.7138,24.7138,24.6377,24.6377,368969.0
2019-09-10 15:50:00,29.16,29.19,29.12,29.19,1053018.0,24.6462,24.6715,24.6124,24.6715,1053018.0
2019-09-11 09:30:00,29.4,29.4,28.95,29.15,154997.0,24.849,24.849,24.4687,24.6377,154997.0
2019-09-11 09:40:00,29.15,29.39,29.15,29.39,106850.0,24.6377,24.8406,24.6377,24.8406,106850.0
2019-09-11 09:50:00,29.39,29.45,29.26,29.29,92683.0,24.8406,24.8913,24.7307,24.7561,92683.0
2019-09-11 10:00:00,29.3,29.44,29.3,29.39,66684.0,24.7645,24.8828,24.7645,24.8406,66684.0
2019-09-11 10:10:00,29.39,29.42,29.31,29.32,85436.0,24.8406,24.8659,24.773,24.7814,85436.0
2019-09-11 10:20:00,29.33,29.39,29.32,29.37,30034.0,24.7899,24.8406,24.7814,24.8237,30034.0
2019-09-11 10:30:00,29.36,29.47,29.35,29.46,118095.0,24.8152,24.9082,24.8068,24.8997,118095.0
2019-09-11 10:40:00,29.46,29.54,29.45,29.49,86417.0,24.8997,24.9674,24.8913,24.9251,86417.0
2019-09-11 10:50:00,29.48,29.57,29.48,29.54,102835.0,24.9167,24.9927,24.9167,24.9674,102835.0
2019-09-11 11:00:00,29.54,29.56,29.41,29.44,115206.0,24.9674,24.9843,24.8575,24.8828,115206.0
2019-09-11 11:10:00,29.44,29.53,29.41,29.5,176591.0,24.8828,24.9589,24.8575,24.9336,176591.0
2019-09-11 11:20:00,29.5,29.53,29.39,29.44,162788.0,24.9336,24.9589,24.8406,24.8828,162788.0
2019-09-11 11:30:00,29.44,29.54,29.42,29.43,120664.0,24.8828,24.9674,24.8659,24.8744,120664.0
2019-09-11 11:40:00,29.44,29.45,29.38,29.41,86756.0,24.8828,24.8913,24.8321,24.8575,86756.0
2019-09-11 11:50:00,29.4,29.47,29.4,29.47,55353.0,24.849,24.9082,24.849,24.9082,55353.0
2019-09-11 12:00:00,29.46,29.51,29.45,29.46,68189.0,24.8997,24.942,24.8913,24.8997,68189.0
2019-09-11 12:10:00,29.45,29.49,29.39,29.39,57010.0,24.8913,24.9251,24.8406,24.8406,57010.0
2019-09-11 12:20:00,29.39,29.43,29.36,29.42,102593.0,24.8406,24.8744,24.8152,24.8659,102593.0
2019-09-11 12:30:00,29.41,29.52,29.39,29.51,106538.0,24.8575,24.9505,24.8406,24.942,106538.0
2019-09-11 12:40:00,29.51,29.59,29.5,29.53,116809.0,24.942,25.0096,24.9336,24.9589,116809.0
2019-09-11 12:50:00,29.52,29.62,29.52,29.57,129135.0,24.9505,25.035,24.9505,24.9927,129135.0
2019-09-11 13:00:00,29.57,29.63,29.57,29.63,86104.0,24.9927,25.0434,24.9927,25.0434,86104.0
2019-09-11 13:10:00,29.63,29.73,29.62,29.71,194156.0,25.0434,25.128,25.035,25.111,194156.0
2019-09-11 13:20:00,29.71,29.77,29.71,29.71,92585.0,25.111,25.1618,25.111,25.111,92585.0
2019-09-11 13:30:00,29.71,29.78,29.7,29.78,81197.0,25.111,25.1702,25.1026,25.1702,81197.0
2019-09-11 13:40:00,29.78,29.8,29.74,29.79,121450.0,25.1702,25.1871,25.1364,25.1787,121450.0
2019-09-11 13:50:00,29.78,29.81,29.76,29.78,91911.0,25.1702,25.1956,25.1533,25.1702,91911.0
2019-09-11 14:00:00,29.78,29.86,29.77,29.83,118537.0,25.1702,25.2378,25.1618,25.2125,118537.0
2019-09-11 14:10:00,29.84,29.88,29.82,29.87,95083.0,25.2209,25.2547,25.204,25.2463,95083.0
2019-09-11 14:20:00,29.88,29.88,29.8,29.83,149352.0,25.2547,25.2547,25.1871,25.2125,149352.0
2019-09-11 14:30:00,29.84,29.92,29.83,29.86,91471.0,25.2209,25.2885,25.2125,25.2378,91471.0
2019-09-11 14:40:00,29.86,29.88,29.83,29.84,55409.0,25.2378,25.2547,25.2125,25.2209,55409.0
2019-09-11 14:50:00,29.84,29.87,29.82,29.85,89886.0,25.2209,25.2463,25.204,25.2294,89886.0
2019-09-11 15:00:00,29.86,29.88,29.79,29.8,94768.0,25.2378,25.2547,25.1787,25.1871,94768.0
2019-09-11 15:10:00,29.8,29.82,29.77,29.8,123005.0,25.1871,25.204,25.1618,25.1871,123005.0
2019-09-11 15:20:00,29.8,29.81,29.78,29.8,136499.0,25.1871,25.1956,25.1702,25.1871,136499.0
2019-09-11 15:30:00,29.8,29.93,29.8,29.92,233016.0,25.1871,25.297,25.1871,25.2885,233016.0
2019-09-11 15:40:00,29.91,29.93,29.86,29.88,139356.0,25.2801,25.297,25.2378,25.2547,139356.0
2019-09-11 15:50:00,29.88,29.98,29.87,29.98,634573.0,25.2547,25.3393,25.2463,25.3393,634573.0
2019-09-12 09:30:00,30.02,30.02,29.76,29.89,232678.0,25.3731,25.3731,25.1533,25.2632,232678.0
2019-09-12 09:40:00,29.93,29.93,29.76,29.78,533719.0,25.297,25.297,25.1533,25.1702,533719.0
2019-09-12 09:50:00,29.77,29.93,29.76,29.89,140481.0,25.1618,25.297,25.1533,25.2632,140481.0
2019-09-12 10:00:00,29.89,29.91,29.84,29.89,85671.0,25.2632,25.2801,25.2209,25.2632,85671.0
2019-09-12 10:10:00,29.89,30.19,29.86,30.08,167657.0,25.2632,25.5167,25.2378,25.4238,167657.0
2019-09-12 10:20:00,30.07,30.13,29.95,29.96,94109.0,25.4153,25.466,25.3139,25.3223,94109.0
2019-09-12 10:30:00,29.96,29.99,29.89,29.94,309513.0,25.3223,25.3477,25.2632,25.3054,309513.0
2019-09-12 10:40:00,29.94,29.96,29.9,29.93,180370.0,25.3054,25.3223,25.2716,25.297,180370.0
2019-09-12 10:50:00,29.92,29.97,29.71,29.81,483154.0,25.2885,25.3308,25.111,25.1956,483154.0
2019-09-12 11:00:00,29.8,29.8,29.7,29.76,117971.0,25.1871,25.1871,25.1026,25.1533,117971.0
2019-09-12 11:10:00,29.77,29.84,29.76,29.81,88646.0,25.1618,25.2209,25.1533,25.1956,88646.0
2019-09-12 11:20:00,29.81,29.86,29.78,29.82,98589.0,25.1956,25.2378,25.1702,25.204,98589.0
2019-09-12 11:30:00,29.83,29.87,29.81,29.84,86669.0,25.2125,25.2463,25.1956,25.2209,86669.0
2019-09-12 11:40:00,29.84,29.93,29.84,29.92,89025.0,25.2209,25.297,25.2209,25.2885,89025.0
2019-09-12 11:50:00,29.92,29.92,29.84,29.89,201372.0,25.2885,25.2885,25.2209,25.2632,201372.0
2019-09-12 12:00:00,29.89,29.95,29.88,29.91,121045.0,25.2632,25.3139,25.2547,25.2801,121045.0
2019-09-12 12:10:00,29.91,29.92,29.87,29.91,89980.0,25.2801,25.2885,25.2463,25.2801,89980.0
2019-09-12 12:20:00,29.92,29.95,29.88,29.89,88221.0,25.2885,25.3139,25.2547,25.2632,88221.0
2019-09-12 12:30:00,29.9,29.94,29.88,29.94,67558.0,25.2716,25.3054,25.2547,25.3054,67558.0
2019-09-12 12:40:00,29.94,30.04,29.93,30.01,82819.0,25.3054,25.39,25.297,25.3646,82819.0
2019-09-12 12:50:00,30.01,30.06,29.97,30.05,225403.0,25.3646,25.4069,25.3308,25.3984,225403.0
2019-09-12 13:00:00,30.05,30.16,30.04,30.1,145754.0,25.3984,25.4914,25.39,25.4407,145754.0
2019-09-12 13:10:00,30.1,30.14,30.07,30.11,109299.0,25.4407,25.4745,25.4153,25.4491,109299.0
2019-09-12 13:20:00,30.11,30.11,30.04,30.08,40672.0,25.4491,25.4491,25.39,25.4238,40672.0
2019-09-12 13:30:00,30.08,30.14,30.06,30.08,88157.0,25.4238,25.4745,25.4069,25.4238,88157.0
2019-09-12 13:40:00,30.08,30.14,30.07,30.14,79465.0,25.4238,25.4745,25.4153,25.4745,79465.0
2019-09-12 13:50:00,30.14,30.19,30.13,30.19,224784.0,25.4745,25.5167,25.466,25.5167,224784.0
2019-09-12 14:00:00,30.18,30.21,30.15,30.2,114899.0,25.5083,25.5336,25.4829,25.5252,114899.0
2019-09-12 14:10:00,30.2,30.23,30.19,30.21,268236.0,25.5252,25.5506,25.5167,25.5336,268236.0
2019-09-12 14:20:00,30.21,30.23,30.15,30.21,99701.0,25.5336,25.5506,25.4829,25.5336,99701.0
2019-09-12 14:30:00,30.23,30.27,30.21,30.25,106751.0,25.5506,25.5844,25.5336,25.5675,106751.0
2019-09-12 14:40:00,30.26,30.44,30.25,30.4,257966.0,25.5759,25.728,25.5675,25.6942,257966.0
2019-09-12 14:50:00,30.4,30.43,30.3,30.33,139646.0,25.6942,25.7196,25.6097,25.6351,139646.0
2019-09-12 15:00:00,30.33,30.33,30.27,30.28,142916.0,25.6351,25.6351,25.5844,25.5928,142916.0
2019-09-12 15:10:00,30.27,30.28,30.22,30.23,107577.0,25.5844,25.5928,25.5421,25.5506,107577.0
2019-09-12 15:20:00,30.23,30.27,30.22,30.25,96880.0,25.5506,25.5844,25.5421,25.5675,96880.0
2019-09-12 15:30:00,30.26,30.29,30.23,30.24,143274.0,25.5759,25.6013,25.5506,25.559,143274.0
2019-09-12 15:40:00,30.24,30.24,30.16,30.18,199650.0,25.559,25.559,25.4914,25.5083,199650.0
2019-09-12 15:50:00,30.17,30.29,30.15,30.25,1235040.0,25.4998,25.6013,25.4829,25.5675,1235040.0
2019-09-13 09:30:00,30.29,30.53,30.26,30.48,145325.0,25.6013,25.8041,25.5759,25.7619,145325.0
2019-09-13 09:40:00,30.48,30.5,30.21,30.3,138573.0,25.7619,25.7788,25.5336,25.6097,138573.0
2019-09-13 09:50:00,30.32,30.35,30.22,30.33,103340.0,25.6266,25.652,25.5421,25.6351,103340.0
2019-09-13 10:00:00,30.32,30.35,30.23,30.23,73350.0,25.6266,25.652,25.5506,25.5506,73350.0
2019-09-13 10:10:00,30.23,30.31,30.2,30.24,98558.0,25.5506,25.6182,25.5252,25.559,98558.0
2019-09-13 10:20:00,30.24,30.36,30.23,30.3,122344.0,25.559,25.6604,25.5506,25.6097,122344.0
2019-09-13 10:30:00,30.3,30.32,30.25,30.32,77272.0,25.6097,25.6266,25.5675,25.6266,77272.0
2019-09-13 10:40:00,30.31,30.33,30.27,30.28,47901.0,25.6182,25.6351,25.5844,25.5928,47901.0
2019-09-13 10:50:00,30.28,30.31,30.24,30.24,60563.0,25.5928,25.6182,25.559,25.559,60563.0
2019-09-13 11:00:00,30.25,30.25,30.19,30.19,100272.0,25.5675,25.5675,25.5167,25.5167,100272.0
2019-09-13 11:10:00,30.19,30.25,30.17,30.23,50020.0,25.5167,25.5675,25.4998,25.5506,50020.0
2019-09-13 11:20:00,30.23,30.24,30.15,30.17,68071.0,25.5506,25.559,25.4829,25.4998,68071.0
2019-09-13 11:30:00,30.18,30.21,30.15,30.16,41965.0,25.5083,25.5336,25.4829,25.4914,41965.0
2019-09-13 11:40:00,30.16,30.17,30.12,30.16,69702.0,25.4914,25.4998,25.4576,25.4914,69702.0
2019-09-13 11:50:00,30.15,30.21,30.14,30.17,109940.0,25.4829,25.5336,25.4745,25.4998,109940.0
2019-09-13 12:00:00,30.17,30.22,30.14,30.2,98540.0,25.4998,25.5421,25.4745,25.5252,98540.0
2019-09-13 12:10:00,30.21,30.27,30.2,30.25,69391.0,25.5336,25.5844,25.5252,25.5675,69391.0
2019-09-13 12:20:00,30.25,30.26,30.2,30.21,89563.0,25.5675,25.5759,25.5252,25.5336,89563.0
2019-09-13 12:30:00,30.21,30.3,30.21,30.27,40245.0,25.5336,25.6097,25.5336,25.5844,40245.0
2019-09-13 12:40:00,30.28,30.29,30.23,30.26,41094.0,25.5928,25.6013,25.5506,25.5759,41094.0
2019-09-13 12:50:00,30.27,30.31,30.23,30.3,75007.0,25.5844,25.6182,25.5506,25.6097,75007.0
2019-09-13 13:00:00,30.3,30.33,30.28,30.3,87034.0,25.6097,25.6351,25.5928,25.6097,87034.0
2019-09-13 13:10:00,30.31,30.32,30.28,30.29,34550.0,25.6182,25.6266,25.5928,25.6013,34550.0
2019-09-13 13:20:00,30.29,30.3,30.24,30.26,68851.0,25.6013,25.6097,25.559,25.5759,68851.0
2019-09-13 13:30:00,30.27,30.27,30.24,30.27,42048.0,25.5844,25.5844,25.559,25.5844,42048.0
2019-09-13 13:40:00,30.26,30.27,30.21,30.26,42359.0,25.5759,25.5844,25.5336,25.5759,42359.0
2019-09-13 13:50:00,30.26,30.29,30.21,30.21,35827.0,25.5759,25.6013,25.5336,25.5336,35827.0
2019-09-13 14:00:00,30.21,30.26,30.2,30.25,54290.0,25.5336,25.5759,25.5252,25.5675,54290.0
2019-09-13 14:10:00,30.25,30.26,30.22,30.23,55967.0,25.5675,25.5759,25.5421,25.5506,55967.0
2019-09-13 14:20:00,30.24,30.26,30.23,30.25,41718.0,25.559,25.5759,25.5506,25.5675,41718.0
2019-09-13 14:30:00,30.25,30.32,30.25,30.29,75351.0,25.5675,25.6266,25.5675,25.6013,75351.0
2019-09-13 14:40:00,30.29,30.3,30.26,30.29,39696.0,25.6013,25.6097,25.5759,25.6013,39696.0
2019-09-13 14:50:00,30.29,30.3,30.26,30.28,86829.0,25.6013,25.6097,25.5759,25.5928,86829.0
2019-09-13 15:00:00,30.28,30.28,30.24,30.25,82249.0,25.5928,25.5928,25.559,25.5675,82249.0
2019-09-13 15:10:00,30.26,30.28,30.25,30.27,71265.0,25.5759,25.5928,25.5675,25.5844,71265.0
2019-09-13 15:20:00,30.27,30.3,30.25,30.29,83676.0,25.5844,25.6097,25.5675,25.6013,83676.0
2019-09-13 15:30:00,30.29,30.3,30.26,30.28,129376.0,25.6013,25.6097,25.5759,25.5928,129376.0
2019-09-13 15:40:00,30.28,30.29,30.22,30.25,126353.0,25.5928,25.6013,25.5421,25.5675,126353.0
2019-09-13 15:50:00,30.25,30.28,30.15,30.16,417074.0,25.5675,25.5928,25.4829,25.4914,417074.0
2019-09-16 09:30:00,30.0,30.12,29.9,30.03,110556.0,25.3562,25.4576,25.2716,25.3815,110556.0
2019-09-16 09:40:00,30.03,30.18,30.02,30.16,66139.0,25.3815,25.5083,25.3731,25.4914,66139.0
2019-09-16 09:50:00,30.17,30.25,30.11,30.12,29235.0,25.4998,25.5675,25.4491,25.4576,29235.0
2019-09-16 10:00:00,30.12,30.18,30.08,30.11,105772.0,25.4576,25.5083,25.4238,25.4491,105772.0
2019-09-16 10:10:00,30.11,30.16,30.09,30.14,60623.0,25.4491,25.4914,25.4322,25.4745,60623.0
2019-09-16 10:20:00,30.13,30.16,30.09,30.1,87654.0,25.466,25.4914,25.4322,25.4407,87654.0
2019-09-16 10:30:00,30.1,30.13,30.07,30.08,74282.0,25.4407,25.466,25.4153,25.4238,74282.0
2019-09-16 10:40:00,30.07,30.13,30.06,30.1,61564.0,25.4153,25.466,25.4069,25.4407,61564.0
2019-09-16 10:50:00,30.1,30.15,30.09,30.13,64208.0,25.4407,25.4829,25.4322,25.466,64208.0
2019-09-16 11:00:00,30.14,30.15,30.09,30.14,47748.0,25.4745,25.4829,25.4322,25.4745,47748.0
2019-09-16 11:10:00,30.15,30.2,30.14,30.17,55525.0,25.4829,25.5252,25.4745,25.4998,55525.0
2019-09-16 11:20:00,30.16,30.17,30.1,30.14,55667.0,25.4914,25.4998,25.4407,25.4745,55667.0
2019-09-16 11:30:00,30.15,30.16,30.1,30.13,33613.0,25.4829,25.4914,25.4407,25.466,33613.0
2019-09-16 11:40:00,30.13,30.14,30.07,30.08,48644.0,25.466,25.4745,25.4153,25.4238,48644.0
2019-09-16 11:50:00,30.08,30.1,30.05,30.1,73082.0,25.4238,25.4407,25.3984,25.4407,73082.0
2019-09-16 12:00:00,30.09,30.12,30.09,30.11,29231.0,25.4322,25.4576,25.4322,25.4491,29231.0
2019-09-16 12:10:00,30.12,30.15,30.11,30.11,34064.0,25.4576,25.4829,25.4491,25.4491,34064.0
2019-09-16 12:20:00,30.11,30.16,30.1,30.16,39919.0,25.4491,25.4914,25.4407,25.4914,39919.0
2019-09-16 12:30:00,30.16,30.17,30.13,30.15,32139.0,25.4914,25.4998,25.466,25.4829,32139.0
2019-09-16 12:40:00,30.16,30.18,30.11,30.15,41955.0,25.4914,25.5083,25.4491,25.4829,41955.0
2019-09-16 12:50:00,30.15,30.18,30.13,30.17,27357.0,25.4829,25.5083,25.466,25.4998,27357.0
2019-09-16 13:00:00,30.17,30.18,30.15,30.17,18535.0,25.4998,25.5083,25.4829,25.4998,18535.0
2019-09-16 13:10:00,30.17,30.19,30.16,30.16,27636.0,25.4998,25.5167,25.4914,25.4914,27636.0
2019-09-16 13:20:00,30.16,30.18,30.14,30.17,34459.0,25.4914,25.5083,25.4745,25.4998,34459.0
2019-09-16 13:30:00,30.18,30.21,30.17,30.18,43784.0,25.5083,25.5336,25.4998,25.5083,43784.0
2019-09-16 13:40:00,30.18,30.2,30.17,30.2,25945.0,25.5083,25.5252,25.4998,25.5252,25945.0
2019-09-16 13:50:00,30.2,30.24,30.19,30.21,31864.0,25.5252,25.559,25.5167,25.5336,31864.0
2019-09-16 14:00:00,30.22,30.25,30.19,30.2,29036.0,25.5421,25.5675,25.5167,25.5252,29036.0
2019-09-16 14:10:00,30.2,30.22,30.18,30.2,34363.0,25.5252,25.5421,25.5083,25.5252,34363.0
2019-09-16 14:20:00,30.2,30.21,30.18,30.2,32728.0,25.5252,25.5336,25.5083,25.5252,32728.0
2019-09-16 14:30:00,30.2,30.21,30.16,30.17,33846.0,25.5252,25.5336,25.4914,25.4998,33846.0
2019-09-16 14:40:00,30.16,30.17,30.13,30.15,41685.0,25.4914,25.4998,25.466,25.4829,41685.0
2019-09-16 14:50:00,30.15,30.18,30.14,30.15,32946.0,25.4829,25.5083,25.4745,25.4829,32946.0
2019-09-16 15:00:00,30.15,30.17,30.11,30.13,48894.0,25.4829,25.4998,25.4491,25.466,48894.0
2019-09-16 15:10:00,30.12,30.17,30.12,30.15,33876.0,25.4576,25.4998,25.4576,25.4829,33876.0
2019-09-16 15:20:00,30.14,30.15,30.09,30.1,46260.0,25.4745,25.4829,25.4322,25.4407,46260.0
2019-09-16 15:30:00,30.1,30.14,30.08,30.11,69159.0,25.4407,25.4745,25.4238,25.4491,69159.0
2019-09-16 15:40:00,30.1,30.1,30.05,30.05,103812.0,25.4407,25.4407,25.3984,25.3984,103812.0
2019-09-16 15:50:00,30.06,30.08,30.02,30.04,250755.0,25.4069,25.4238,25.3731,25.39,250755.0
2019-09-17 09:30:00,27.86,28.02,27.52,27.89,3904362.0,23.5474,23.6827,23.26,23.5728,3904362.0
2019-09-17 09:40:00,27.89,27.95,27.51,27.62,1931127.0,23.5728,23.6235,23.2516,23.3446,1931127.0
2019-09-17 09:50:00,27.62,27.81,27.42,27.61,1344854.0,23.3446,23.5052,23.1755,23.3361,1344854.0
2019-09-17 10:00:00,27.62,27.94,27.51,27.92,1563091.0,23.3446,23.615,23.2516,23.5981,1563091.0
2019-09-17 10:10:00,27.92,28.24,27.83,28.01,1419408.0,23.5981,23.8686,23.5221,23.6742,1419408.0
2019-09-17 10:20:00,28.0,28.14,27.94,28.06,558376.0,23.6657,23.7841,23.615,23.7165,558376.0
2019-09-17 10:30:00,28.05,28.21,28.0,28.18,986761.0,23.708,23.8432,23.6657,23.8179,986761.0
2019-09-17 10:40:00,28.18,28.23,27.89,27.9,706652.0,23.8179,23.8601,23.5728,23.5812,706652.0
2019-09-17 10:50:00,27.89,27.92,27.78,27.8,630654.0,23.5728,23.5981,23.4798,23.4967,630654.0
2019-09-17 11:00:00,27.8,27.92,27.79,27.91,534873.0,23.4967,23.5981,23.4883,23.5897,534873.0
2019-09-17 11:10:00,27.91,27.94,27.65,27.73,1379172.0,23.5897,23.615,23.3699,23.4375,1379172.0
2019-09-17 11:20:00,27.74,27.78,27.57,27.6,675164.0,23.446,23.4798,23.3023,23.3277,675164.0
2019-09-17 11:30:00,27.59,27.61,27.52,27.54,304536.0,23.3192,23.3361,23.26,23.277,304536.0
2019-09-17 11:40:00,27.55,27.69,27.54,27.62,355209.0,23.2854,23.4037,23.277,23.3446,355209.0
2019-09-17 11:50:00,27.63,27.67,27.56,27.59,303455.0,23.353,23.3868,23.2939,23.3192,303455.0
2019-09-17 12:00:00,27.6,27.66,27.55,27.64,231162.0,23.3277,23.3784,23.2854,23.3615,231162.0
2019-09-17 12:10:00,27.64,27.74,27.63,27.69,272690.0,23.3615,23.446,23.353,23.4037,272690.0
2019-09-17 12:20:00,27.68,27.7,27.64,27.7,149149.0,23.3953,23.4122,23.3615,23.4122,149149.0
2019-09-17 12:30:00,27.7,27.7,27.64,27.7,205135.0,23.4122,23.4122,23.3615,23.4122,205135.0
2019-09-17 12:40:00,27.7,27.71,27.63,27.64,192646.0,23.4122,23.4206,23.353,23.3615,192646.0
2019-09-17 12:50:00,27.64,27.71,27.62,27.7,167808.0,23.3615,23.4206,23.3446,23.4122,167808.0
2019-09-17 13:00:00,27.69,27.86,27.68,27.84,316388.0,23.4037,23.5474,23.3953,23.5305,316388.0
2019-09-17 13:10:00,27.85,27.95,27.83,27.85,440674.0,23.539,23.6235,23.5221,23.539,440674.0
2019-09-17 13:20:00,27.85,27.89,27.8,27.86,162240.0,23.539,23.5728,23.4967,23.5474,162240.0
2019-09-17 13:30:00,27.86,27.91,27.82,27.82,142024.0,23.5474,23.5897,23.5136,23.5136,142024.0
2019-09-17 13:40:00,27.83,27.87,27.81,27.82,134882.0,23.5221,23.5559,23.5052,23.5136,134882.0
2019-09-17 13:50:00,27.83,27.83,27.73,27.81,203219.0,23.5221,23.5221,23.4375,23.5052,203219.0
2019-09-17 14:00:00,27.81,27.85,27.72,27.72,124324.0,23.5052,23.539,23.4291,23.4291,124324.0
2019-09-17 14:10:00,27.72,27.84,27.71,27.83,630506.0,23.4291,23.5305,23.4206,23.5221,630506.0
2019-09-17 14:20:00,27.83,27.86,27.74,27.77,279394.0,23.5221,23.5474,23.446,23.4713,279394.0
2019-09-17 14:30:00,27.76,27.83,27.76,27.78,202157.0,23.4629,23.5221,23.4629,23.4798,202157.0
2019-09-17 14:40:00,27.79,27.83,27.76,27.82,161153.0,23.4883,23.5221,23.4629,23.5136,161153.0
2019-09-17 14:50:00,27.83,27.87,27.81,27.85,214919.0,23.5221,23.5559,23.5052,23.539,214919.0
2019-09-17 15:00:00,27.85,27.9,27.84,27.88,266366.0,23.539,23.5812,23.5305,23.5643,266366.0
2019-09-17 15:10:00,27.88,27.95,27.87,27.93,343681.0,23.5643,23.6235,23.5559,23.6066,343681.0
2019-09-17 15:20:00,27.94,28.11,27.93,28.05,940571.0,23.615,23.7587,23.6066,23.708,940571.0
2019-09-17 15:30:00,28.05,28.14,28.0,28.13,423309.0,23.708,23.7841,23.6657,23.7756,423309.0
2019-09-17 15:40:00,28.13,28.27,28.12,28.25,754678.0,23.7756,23.894,23.7672,23.877,754678.0
2019-09-17 15:50:00,28.25,28.29,28.17,28.24,1602566.0,23.877,23.9109,23.8094,23.8686,1602566.0
2019-09-18 09:30:00,28.23,28.24,27.95,28.09,354682.0,23.8601,23.8686,23.6235,23.7418,354682.0
2019-09-18 09:40:00,28.08,28.13,28.03,28.06,105453.0,23.7334,23.7756,23.6911,23.7165,105453.0
2019-09-18 09:50:00,28.06,28.06,27.88,27.92,214383.0,23.7165,23.7165,23.5643,23.5981,214383.0
2019-09-18 10:00:00,27.92,27.93,27.81,27.86,140327.0,23.5981,23.6066,23.5052,23.5474,140327.0
2019-09-18 10:10:00,27.86,27.96,27.82,27.92,333000.0,23.5474,23.6319,23.5136,23.5981,333000.0
2019-09-18 10:20:00,27.92,27.99,27.87,27.99,263676.0,23.5981,23.6573,23.5559,23.6573,263676.0
2019-09-18 10:30:00,27.99,28.15,27.97,28.14,269301.0,23.6573,23.7925,23.6404,23.7841,269301.0
2019-09-18 10:40:00,28.14,28.23,28.11,28.18,568454.0,23.7841,23.8601,23.7587,23.8179,568454.0
2019-09-18 10:50:00,28.18,28.23,28.11,28.12,224257.0,23.8179,23.8601,23.7587,23.7672,224257.0
2019-09-18 11:00:00,28.12,28.13,28.04,28.06,156331.0,23.7672,23.7756,23.6996,23.7165,156331.0
2019-09-18 11:10:00,28.06,28.1,28.0,28.01,143701.0,23.7165,23.7503,23.6657,23.6742,143701.0
2019-09-18 11:20:00,28.01,28.04,27.94,27.95,103144.0,23.6742,23.6996,23.615,23.6235,103144.0
2019-09-18 11:30:00,27.95,28.01,27.9,28.01,79834.0,23.6235,23.6742,23.5812,23.6742,79834.0
2019-09-18 11:40:00,28.0,28.02,27.98,28.0,89134.0,23.6657,23.6827,23.6488,23.6657,89134.0
2019-09-18 11:50:00,27.99,28.03,27.99,28.01,85886.0,23.6573,23.6911,23.6573,23.6742,85886.0
2019-09-18 12:00:00,28.01,28.02,27.99,28.0,57549.0,23.6742,23.6827,23.6573,23.6657,57549.0
2019-09-18 12:10:00,28.0,28.0,27.93,27.94,65201.0,23.6657,23.6657,23.6066,23.615,65201.0
2019-09-18 12:20:00,27.94,27.95,27.91,27.92,41130.0,23.615,23.6235,23.5897,23.5981,41130.0
2019-09-18 12:30:00,27.91,27.92,27.9,27.91,37473.0,23.5897,23.5981,23.5812,23.5897,37473.0
2019-09-18 12:40:00,27.9,27.98,27.9,27.96,139362.0,23.5812,23.6488,23.5812,23.6319,139362.0
2019-09-18 12:50:00,27.96,27.98,27.94,27.95,134781.0,23.6319,23.6488,23.615,23.6235,134781.0
2019-09-18 13:00:00,27.94,27.95,27.9,27.93,97911.0,23.615,23.6235,23.5812,23.6066,97911.0
2019-09-18 13:10:00,27.93,27.93,27.83,27.87,238955.0,23.6066,23.6066,23.5221,23.5559,238955.0
2019-09-18 13:20:00,27.87,27.89,27.84,27.85,50284.0,23.5559,23.5728,23.5305,23.539,50284.0
2019-09-18 13:30:00,27.84,27.91,27.84,27.9,273526.0,23.5305,23.5897,23.5305,23.5812,273526.0
2019-09-18 13:40:00,27.9,27.91,27.88,27.89,72975.0,23.5812,23.5897,23.5643,23.5728,72975.0
2019-09-18 13:50:00,27.89,27.89,27.85,27.88,61161.0,23.5728,23.5728,23.539,23.5643,61161.0
2019-09-18 14:00:00,27.89,27.95,27.77,27.84,143372.0,23.5728,23.6235,23.4713,23.5305,143372.0
2019-09-18 14:10:00,27.84,27.84,27.69,27.7,367019.0,23.5305,23.5305,23.4037,23.4122,367019.0
2019-09-18 14:20:00,27.71,27.76,27.67,27.73,131181.0,23.4206,23.4629,23.3868,23.4375,131181.0
2019-09-18 14:30:00,27.74,27.74,27.64,27.67,97677.0,23.446,23.446,23.3615,23.3868,97677.0
2019-09-18 14:40:00,27.66,27.69,27.6,27.64,297411.0,23.3784,23.4037,23.3277,23.3615,297411.0
2019-09-18 14:50:00,27.63,27.71,27.62,27.65,253200.0,23.353,23.4206,23.3446,23.3699,253200.0
2019-09-18 15:00:00,27.65,27.71,27.64,27.68,113507.0,23.3699,23.4206,23.3615,23.3953,113507.0
2019-09-18 15:10:00,27.68,27.76,27.68,27.76,186432.0,23.3953,23.4629,23.3953,23.4629,186432.0
2019-09-18 15:20:00,27.76,27.8,27.72,27.75,220150.0,23.4629,23.4967,23.4291,23.4544,220150.0
2019-09-18 15:30:00,27.75,27.87,27.75,27.84,175493.0,23.4544,23.5559,23.4544,23.5305,175493.0
2019-09-18 15:40:00,27.83,27.93,27.83,27.93,343118.0,23.5221,23.6066,23.5221,23.6066,343118.0
2019-09-18 15:50:00,27.93,27.93,27.85,27.9,547850.0,23.6066,23.6066,23.539,23.5812,547850.0
2019-09-19 09:30:00,27.94,27.96,27.82,27.86,206640.0,23.615,23.6319,23.5136,23.5474,206640.0
2019-09-19 09:40:00,27.85,27.86,27.74,27.86,169761.0,23.539,23.5474,23.446,23.5474,169761.0
2019-09-19 09:50:00,27.86,27.89,27.83,27.86,99446.0,23.5474,23.5728,23.5221,23.5474,99446.0
2019-09-19 10:00:00,27.87,27.96,27.86,27.91,140129.0,23.5559,23.6319,23.5474,23.5897,140129.0
2019-09-19 10:10:00,27.91,27.93,27.78,27.86,225105.0,23.5897,23.6066,23.4798,23.5474,225105.0
2019-09-19 10:20:00,27.87,27.9,27.81,27.85,83178.0,23.5559,23.5812,23.5052,23.539,83178.0
2019-09-19 10:30:00,27.85,27.94,27.84,27.92,65895.0,23.539,23.615,23.5305,23.5981,65895.0
2019-09-19 10:40:00,27.92,27.94,27.89,27.92,50092.0,23.5981,23.615,23.5728,23.5981,50092.0
2019-09-19 10:50:00,27.92,27.95,27.83,27.84,83500.0,23.5981,23.6235,23.5221,23.5305,83500.0
2019-09-19 11:00:00,27.85,27.94,27.84,27.92,78669.0,23.539,23.615,23.5305,23.5981,78669.0
2019-09-19 11:10:00,27.92,27.95,27.89,27.95,86746.0,23.5981,23.6235,23.5728,23.6235,86746.0
2019-09-19 11:20:00,27.95,27.95,27.9,27.91,63821.0,23.6235,23.6235,23.5812,23.5897,63821.0
2019-09-19 11:30:00,27.9,27.95,27.9,27.9,118090.0,23.5812,23.6235,23.5812,23.5812,118090.0
2019-09-19 11:40:00,27.9,27.92,27.84,27.84,88453.0,23.5812,23.5981,23.5305,23.5305,88453.0
2019-09-19 11:50:00,27.84,27.91,27.82,27.89,108195.0,23.5305,23.5897,23.5136,23.5728,108195.0
2019-09-19 12:00:00,27.9,27.93,27.86,27.9,54309.0,23.5812,23.6066,23.5474,23.5812,54309.0
2019-09-19 12:10:00,27.89,27.9,27.84,27.87,52166.0,23.5728,23.5812,23.5305,23.5559,52166.0
2019-09-19 12:20:00,27.87,27.88,27.82,27.84,88305.0,23.5559,23.5643,23.5136,23.5305,88305.0
2019-09-19 12:30:00,27.84,27.91,27.83,27.91,56880.0,23.5305,23.5897,23.5221,23.5897,56880.0
2019-09-19 12:40:00,27.9,27.94,27.89,27.91,41930.0,23.5812,23.615,23.5728,23.5897,41930.0
2019-09-19 12:50:00,27.91,27.92,27.88,27.89,69971.0,23.5897,23.5981,23.5643,23.5728,69971.0
2019-09-19 13:00:00,27.89,27.93,27.86,27.88,50031.0,23.5728,23.6066,23.5474,23.5643,50031.0
2019-09-19 13:10:00,27.88,27.93,27.87,27.93,79797.0,23.5643,23.6066,23.5559,23.6066,79797.0
2019-09-19 13:20:00,27.92,27.92,27.84,27.84,70411.0,23.5981,23.5981,23.5305,23.5305,70411.0
2019-09-19 13:30:00,27.84,27.85,27.77,27.83,157874.0,23.5305,23.539,23.4713,23.5221,157874.0
2019-09-19 13:40:00,27.83,27.84,27.77,27.79,69066.0,23.5221,23.5305,23.4713,23.4883,69066.0
2019-09-19 13:50:00,27.79,27.81,27.75,27.76,46293.0,23.4883,23.5052,23.4544,23.4629,46293.0
2019-09-19 14:00:00,27.76,27.77,27.74,27.75,49181.0,23.4629,23.4713,23.446,23.4544,49181.0
2019-09-19 14:10:00,27.75,27.83,27.74,27.83,103163.0,23.4544,23.5221,23.446,23.5221,103163.0
2019-09-19 14:20:00,27.83,27.84,27.81,27.84,102956.0,23.5221,23.5305,23.5052,23.5305,102956.0
2019-09-19 14:30:00,27.84,27.87,27.78,27.81,176993.0,23.5305,23.5559,23.4798,23.5052,176993.0
2019-09-19 14:40:00,27.82,27.83,27.74,27.76,71237.0,23.5136,23.5221,23.446,23.4629,71237.0
2019-09-19 14:50:00,27.76,27.8,27.76,27.78,97959.0,23.4629,23.4967,23.4629,23.4798,97959.0
2019-09-19 15:00:00,27.78,27.79,27.71,27.72,68609.0,23.4798,23.4883,23.4206,23.4291,68609.0
2019-09-19 15:10:00,27.72,27.73,27.69,27.7,96045.0,23.4291,23.4375,23.4037,23.4122,96045.0
2019-09-19 15:20:00,27.7,27.77,27.7,27.76,110061.0,23.4122,23.4713,23.4122,23.4629,110061.0
2019-09-19 15:30:00,27.75,27.76,27.69,27.69,183040.0,23.4544,23.4629,23.4037,23.4037,183040.0
2019-09-19 15:40:00,27.69,27.7,27.63,27.68,202119.0,23.4037,23.4122,23.353,23.3953,202119.0
2019-09-19 15:50:00,27.68,27.68,27.59,27.6,365493.0,23.3953,23.3953,23.3192,23.3277,365493.0
2019-09-20 09:30:00,27.68,27.86,27.68,27.75,852467.0,23.3953,23.5474,23.3953,23.4544,852467.0
2019-09-20 09:40:00,27.74,27.78,27.69,27.7,52958.0,23.446,23.4798,23.4037,23.4122,52958.0
2019-09-20 09:50:00,27.7,27.75,27.68,27.69,70905.0,23.4122,23.4544,23.3953,23.4037,70905.0
2019-09-20 10:00:00,27.7,27.77,27.69,27.76,65415.0,23.4122,23.4713,23.4037,23.4629,65415.0
2019-09-20 10:10:00,27.75,27.81,27.74,27.78,50581.0,23.4544,23.5052,23.446,23.4798,50581.0
2019-09-20 10:20:00,27.78,27.88,27.78,27.87,68560.0,23.4798,23.5643,23.4798,23.5559,68560.0
2019-09-20 10:30:00,27.86,27.95,27.86,27.89,69352.0,23.5474,23.6235,23.5474,23.5728,69352.0
2019-09-20 10:40:00,27.89,27.91,27.87,27.89,51146.0,23.5728,23.5897,23.5559,23.5728,51146.0
2019-09-20 10:50:00,27.89,27.95,27.86,27.93,105041.0,23.5728,23.6235,23.5474,23.6066,105041.0
2019-09-20 11:00:00,27.94,28.02,27.91,28.01,108387.0,23.615,23.6827,23.5897,23.6742,108387.0
2019-09-20 11:10:00,28.02,28.05,27.97,27.98,84203.0,23.6827,23.708,23.6404,23.6488,84203.0
2019-09-20 11:20:00,27.99,28.03,27.97,28.01,53866.0,23.6573,23.6911,23.6404,23.6742,53866.0
2019-09-20 11:30:00,28.01,28.06,28.0,28.02,67599.0,23.6742,23.7165,23.6657,23.6827,67599.0
2019-09-20 11:40:00,28.02,28.04,28.0,28.03,60951.0,23.6827,23.6996,23.6657,23.6911,60951.0
2019-09-20 11:50:00,28.03,28.07,28.01,28.05,38354.0,23.6911,23.7249,23.6742,23.708,38354.0
2019-09-20 12:00:00,28.05,28.12,28.05,28.09,150855.0,23.708,23.7672,23.708,23.7418,150855.0
2019-09-20 12:10:00,28.09,28.14,28.08,28.09,65313.0,23.7418,23.7841,23.7334,23.7418,65313.0
2019-09-20 12:20:00,28.09,28.11,28.07,28.09,41602.0,23.7418,23.7587,23.7249,23.7418,41602.0
2019-09-20 12:30:00,28.1,28.1,28.03,28.06,47546.0,23.7503,23.7503,23.6911,23.7165,47546.0
2019-09-20 12:40:00,28.06,28.07,28.03,28.04,44143.0,23.7165,23.7249,23.6911,23.6996,44143.0
2019-09-20 12:50:00,28.04,28.05,28.02,28.03,32681.0,23.6996,23.708,23.6827,23.6911,32681.0
2019-09-20 13:00:00,28.03,28.05,28.02,28.02,42722.0,23.6911,23.708,23.6827,23.6827,42722.0
2019-09-20 13:10:00,28.03,28.03,27.72,27.88,325689.0,23.6911,23.6911,23.4291,23.5643,325689.0
2019-09-20 13:20:00,27.88,27.88,27.81,27.84,66140.0,23.5643,23.5643,23.5052,23.5305,66140.0
2019-09-20 13:30:00,27.84,27.89,27.79,27.86,162669.0,23.5305,23.5728,23.4883,23.5474,162669.0
2019-09-20 13:40:00,27.86,27.9,27.84,27.85,185882.0,23.5474,23.5812,23.5305,23.539,185882.0
2019-09-20 13:50:00,27.84,27.85,27.78,27.82,77894.0,23.5305,23.539,23.4798,23.5136,77894.0
2019-09-20 14:00:00,27.82,27.85,27.8,27.83,87720.0,23.5136,23.539,23.4967,23.5221,87720.0
2019-09-20 14:10:00,27.83,27.87,27.8,27.86,47980.0,23.5221,23.5559,23.4967,23.5474,47980.0
2019-09-20 14:20:00,27.86,27.95,27.86,27.93,120442.0,23.5474,23.6235,23.5474,23.6066,120442.0
2019-09-20 14:30:00,27.93,27.96,27.9,27.94,40356.0,23.6066,23.6319,23.5812,23.615,40356.0
2019-09-20 14:40:00,27.94,27.95,27.89,27.89,32069.0,23.615,23.6235,23.5728,23.5728,32069.0
2019-09-20 14:50:00,27.89,27.9,27.85,27.87,43487.0,23.5728,23.5812,23.539,23.5559,43487.0
2019-09-20 15:00:00,27.87,27.9,27.86,27.86,48162.0,23.5559,23.5812,23.5474,23.5474,48162.0
2019-09-20 15:10:00,27.87,27.9,27.86,27.88,53013.0,23.5559,23.5812,23.5474,23.5643,53013.0
2019-09-20 15:20:00,27.87,27.88,27.8,27.8,87236.0,23.5559,23.5643,23.4967,23.4967,87236.0
2019-09-20 15:30:00,27.81,27.87,27.79,27.87,175580.0,23.5052,23.5559,23.4883,23.5559,175580.0
2019-09-20 15:40:00,27.87,27.89,27.77,27.77,224941.0,23.5559,23.5728,23.4713,23.4713,224941.0
2019-09-20 15:50:00,27.77,27.85,27.75,27.75,825745.0,23.4713,23.539,23.4544,23.4544,825745.0
2019-09-23 09:30:00,27.65,27.72,27.58,27.69,165594.0,23.3699,23.4291,23.3108,23.4037,165594.0
2019-09-23 09:40:00,27.69,27.71,27.65,27.67,54152.0,23.4037,23.4206,23.3699,23.3868,54152.0
2019-09-23 09:50:00,27.66,27.7,27.6,27.62,60681.0,23.3784,23.4122,23.3277,23.3446,60681.0
2019-09-23 10:00:00,27.62,27.62,27.52,27.52,64087.0,23.3446,23.3446,23.26,23.26,64087.0
2019-09-23 10:10:00,27.52,27.55,27.5,27.55,51100.0,23.26,23.2854,23.2431,23.2854,51100.0
2019-09-23 10:20:00,27.55,27.59,27.54,27.57,72450.0,23.2854,23.3192,23.277,23.3023,72450.0
2019-09-23 10:30:00,27.58,27.68,27.56,27.68,128584.0,23.3108,23.3953,23.2939,23.3953,128584.0
2019-09-23 10:40:00,27.68,27.72,27.66,27.68,49536.0,23.3953,23.4291,23.3784,23.3953,49536.0
2019-09-23 10:50:00,27.67,27.69,27.63,27.68,68821.0,23.3868,23.4037,23.353,23.3953,68821.0
2019-09-23 11:00:00,27.68,27.73,27.65,27.66,48148.0,23.3953,23.4375,23.3699,23.3784,48148.0
2019-09-23 11:10:00,27.65,27.71,27.65,27.7,103050.0,23.3699,23.4206,23.3699,23.4122,103050.0
2019-09-23 11:20:00,27.7,27.77,27.7,27.75,56598.0,23.4122,23.4713,23.4122,23.4544,56598.0
2019-09-23 11:30:00,27.75,27.79,27.74,27.75,37872.0,23.4544,23.4883,23.446,23.4544,37872.0
2019-09-23 11:40:00,27.74,27.77,27.71,27.75,61125.0,23.446,23.4713,23.4206,23.4544,61125.0
2019-09-23 11:50:00,27.75,27.76,27.7,27.73,25067.0,23.4544,23.4629,23.4122,23.4375,25067.0
2019-09-23 12:00:00,27.73,27.76,27.71,27.72,40420.0,23.4375,23.4629,23.4206,23.4291,40420.0
2019-09-23 12:10:00,27.73,27.74,27.7,27.72,64501.0,23.4375,23.446,23.4122,23.4291,64501.0
2019-09-23 12:20:00,27.71,27.78,27.71,27.77,131921.0,23.4206,23.4798,23.4206,23.4713,131921.0
2019-09-23 12:30:00,27.77,27.77,27.73,27.75,72659.0,23.4713,23.4713,23.4375,23.4544,72659.0
2019-09-23 12:40:00,27.74,27.76,27.72,27.75,64050.0,23.446,23.4629,23.4291,23.4544,64050.0
2019-09-23 12:50:00,27.75,27.77,27.7,27.72,36497.0,23.4544,23.4713,23.4122,23.4291,36497.0
2019-09-23 13:00:00,27.73,27.75,27.71,27.72,68286.0,23.4375,23.4544,23.4206,23.4291,68286.0
2019-09-23 13:10:00,27.73,27.74,27.69,27.7,57184.0,23.4375,23.446,23.4037,23.4122,57184.0
2019-09-23 13:20:00,27.69,27.71,27.69,27.71,46408.0,23.4037,23.4206,23.4037,23.4206,46408.0
2019-09-23 13:30:00,27.71,27.73,27.68,27.7,97079.0,23.4206,23.4375,23.3953,23.4122,97079.0
2019-09-23 13:40:00,27.7,27.71,27.67,27.7,111923.0,23.4122,23.4206,23.3868,23.4122,111923.0
2019-09-23 13:50:00,27.71,27.72,27.7,27.72,47270.0,23.4206,23.4291,23.4122,23.4291,47270.0
2019-09-23 14:00:00,27.72,27.74,27.69,27.71,88920.0,23.4291,23.446,23.4037,23.4206,88920.0
2019-09-23 14:10:00,27.71,27.72,27.69,27.71,92307.0,23.4206,23.4291,23.4037,23.4206,92307.0
2019-09-23 14:20:00,27.7,27.73,27.7,27.73,40136.0,23.4122,23.4375,23.4122,23.4375,40136.0
2019-09-23 14:30:00,27.73,27.73,27.69,27.71,103096.0,23.4375,23.4375,23.4037,23.4206,103096.0
2019-09-23 14:40:00,27.71,27.72,27.69,27.71,41892.0,23.4206,23.4291,23.4037,23.4206,41892.0
2019-09-23 14:50:00,27.71,27.71,27.69,27.7,33958.0,23.4206,23.4206,23.4037,23.4122,33958.0
2019-09-23 15:00:00,27.7,27.71,27.69,27.7,87215.0,23.4122,23.4206,23.4037,23.4122,87215.0
2019-09-23 15:10:00,27.71,27.71,27.69,27.69,78219.0,23.4206,23.4206,23.4037,23.4037,78219.0
2019-09-23 15:20:00,27.69,27.7,27.66,27.7,132390.0,23.4037,23.4122,23.3784,23.4122,132390.0
2019-09-23 15:30:00,27.7,27.7,27.65,27.68,70186.0,23.4122,23.4122,23.3699,23.3953,70186.0
2019-09-23 15:40:00,27.67,27.7,27.66,27.67,94859.0,23.3868,23.4122,23.3784,23.3868,94859.0
2019-09-23 15:50:00,27.67,27.69,27.62,27.66,431518.0,23.3868,23.4037,23.3446,23.3784,431518.0
2019-09-24 09:30:00,27.77,27.83,27.71,27.82,103811.0,23.4713,23.5221,23.4206,23.5136,103811.0
2019-09-24 09:40:00,27.83,27.84,27.76,27.8,53585.0,23.5221,23.5305,23.4629,23.4967,53585.0
2019-09-24 09:50:00,27.8,27.84,27.77,27.82,88348.0,23.4967,23.5305,23.4713,23.5136,88348.0
2019-09-24 10:00:00,27.82,27.83,27.74,27.8,60919.0,23.5136,23.5221,23.446,23.4967,60919.0
2019-09-24 10:10:00,27.79,27.8,27.67,27.69,76761.0,23.4883,23.4967,23.3868,23.4037,76761.0
2019-09-24 10:20:00,27.69,27.76,27.63,27.74,118325.0,23.4037,23.4629,23.353,23.446,118325.0
2019-09-24 10:30:00,27.75,27.82,27.74,27.8,82110.0,23.4544,23.5136,23.446,23.4967,82110.0
2019-09-24 10:40:00,27.8,27.81,27.73,27.75,57849.0,23.4967,23.5052,23.4375,23.4544,57849.0
2019-09-24 10:50:00,27.76,27.8,27.75,27.79,85239.0,23.4629,23.4967,23.4544,23.4883,85239.0
2019-09-24 11:00:00,27.79,27.79,27.73,27.75,55846.0,23.4883,23.4883,23.4375,23.4544,55846.0
2019-09-24 11:10:00,27.75,27.77,27.74,27.76,71893.0,23.4544,23.4713,23.446,23.4629,71893.0
2019-09-24 11:20:00,27.76,27.78,27.73,27.76,95833.0,23.4629,23.4798,23.4375,23.4629,95833.0
2019-09-24 11:30:00,27.77,27.78,27.73,27.75,88822.0,23.4713,23.4798,23.4375,23.4544,88822.0
2019-09-24 11:40:00,27.74,27.76,27.65,27.7,68784.0,23.446,23.4629,23.3699,23.4122,68784.0
2019-09-24 11:50:00,27.71,27.71,27.67,27.68,31516.0,23.4206,23.4206,23.3868,23.3953,31516.0
2019-09-24 12:00:00,27.67,27.73,27.66,27.73,32618.0,23.3868,23.4375,23.3784,23.4375,32618.0
2019-09-24 12:10:00,27.73,27.73,27.65,27.66,53823.0,23.4375,23.4375,23.3699,23.3784,53823.0
2019-09-24 12:20:00,27.65,27.66,27.54,27.62,88811.0,23.3699,23.3784,23.277,23.3446,88811.0
2019-09-24 12:30:00,27.63,27.63,27.52,27.55,54908.0,23.353,23.353,23.26,23.2854,54908.0
2019-09-24 12:40:00,27.55,27.56,27.5,27.55,48819.0,23.2854,23.2939,23.2431,23.2854,48819.0
2019-09-24 12:50:00,27.55,27.55,27.47,27.51,108495.0,23.2854,23.2854,23.2178,23.2516,108495.0
2019-09-24 13:00:00,27.5,27.54,27.49,27.52,46302.0,23.2431,23.277,23.2347,23.26,46302.0
2019-09-24 13:10:00,27.53,27.53,27.47,27.48,40342.0,23.2685,23.2685,23.2178,23.2262,40342.0
2019-09-24 13:20:00,27.48,27.49,27.41,27.43,67277.0,23.2262,23.2347,23.1671,23.184,67277.0
2019-09-24 13:30:00,27.44,27.5,27.44,27.48,108159.0,23.1924,23.2431,23.1924,23.2262,108159.0
2019-09-24 13:40:00,27.48,27.53,27.48,27.53,55443.0,23.2262,23.2685,23.2262,23.2685,55443.0
2019-09-24 13:50:00,27.53,27.56,27.47,27.51,57035.0,23.2685,23.2939,23.2178,23.2516,57035.0
2019-09-24 14:00:00,27.51,27.52,27.44,27.47,381662.0,23.2516,23.26,23.1924,23.2178,381662.0
2019-09-24 14:10:00,27.46,27.82,27.46,27.8,264552.0,23.2093,23.5136,23.2093,23.4967,264552.0
2019-09-24 14:20:00,27.81,27.83,27.74,27.75,95406.0,23.5052,23.5221,23.446,23.4544,95406.0
2019-09-24 14:30:00,27.76,27.76,27.62,27.68,135542.0,23.4629,23.4629,23.3446,23.3953,135542.0
2019-09-24 14:40:00,27.68,27.68,27.58,27.67,401013.0,23.3953,23.3953,23.3108,23.3868,401013.0
2019-09-24 14:50:00,27.68,27.7,27.63,27.66,82975.0,23.3953,23.4122,23.353,23.3784,82975.0
2019-09-24 15:00:00,27.66,27.7,27.62,27.67,96994.0,23.3784,23.4122,23.3446,23.3868,96994.0
2019-09-24 15:10:00,27.66,27.73,27.66,27.68,75656.0,23.3784,23.4375,23.3784,23.3953,75656.0
2019-09-24 15:20:00,27.68,27.69,27.59,27.6,81246.0,23.3953,23.4037,23.3192,23.3277,81246.0
2019-09-24 15:30:00,27.6,27.61,27.56,27.6,168059.0,23.3277,23.3361,23.2939,23.3277,168059.0
2019-09-24 15:40:00,27.6,27.73,27.6,27.68,194825.0,23.3277,23.4375,23.3277,23.3953,194825.0
2019-09-24 15:50:00,27.67,27.68,27.59,27.66,384772.0,23.3868,23.3953,23.3192,23.3784,384772.0
2019-09-25 09:30:00,27.65,27.82,27.6,27.8,150031.0,23.3699,23.5136,23.3277,23.4967,150031.0
2019-09-25 09:40:00,27.8,27.81,27.69,27.75,53953.0,23.4967,23.5052,23.4037,23.4544,53953.0
2019-09-25 09:50:00,27.74,27.74,27.61,27.64,62657.0,23.446,23.446,23.3361,23.3615,62657.0
2019-09-25 10:00:00,27.65,27.7,27.54,27.64,90088.0,23.3699,23.4122,23.277,23.3615,90088.0
2019-09-25 10:10:00,27.66,27.73,27.58,27.65,102675.0,23.3784,23.4375,23.3108,23.3699,102675.0
2019-09-25 10:20:00,27.65,27.75,27.64,27.74,43978.0,23.3699,23.4544,23.3615,23.446,43978.0
2019-09-25 10:30:00,27.73,27.88,27.71,27.87,327801.0,23.4375,23.5643,23.4206,23.5559,327801.0
2019-09-25 10:40:00,27.87,27.93,27.83,27.88,177513.0,23.5559,23.6066,23.5221,23.5643,177513.0
2019-09-25 10:50:00,27.88,28.03,27.87,28.02,135002.0,23.5643,23.6911,23.5559,23.6827,135002.0
2019-09-25 11:00:00,28.03,28.12,28.02,28.11,96874.0,23.6911,23.7672,23.6827,23.7587,96874.0
2019-09-25 11:10:00,28.1,28.17,28.07,28.16,116696.0,23.7503,23.8094,23.7249,23.801,116696.0
2019-09-25 11:20:00,28.16,28.18,28.08,28.1,68415.0,23.801,23.8179,23.7334,23.7503,68415.0
2019-09-25 11:30:00,28.1,28.11,28.06,28.09,40110.0,23.7503,23.7587,23.7165,23.7418,40110.0
2019-09-25 11:40:00,28.1,28.13,28.06,28.07,43645.0,23.7503,23.7756,23.7165,23.7249,43645.0
2019-09-25 11:50:00,28.06,28.11,28.04,28.1,58944.0,23.7165,23.7587,23.6996,23.7503,58944.0
2019-09-25 12:00:00,28.1,28.19,28.09,28.17,51350.0,23.7503,23.8263,23.7418,23.8094,51350.0
2019-09-25 12:10:00,28.17,28.19,28.11,28.13,44320.0,23.8094,23.8263,23.7587,23.7756,44320.0
2019-09-25 12:20:00,28.14,28.14,28.09,28.09,52860.0,23.7841,23.7841,23.7418,23.7418,52860.0
2019-09-25 12:30:00,28.09,28.12,28.07,28.1,58622.0,23.7418,23.7672,23.7249,23.7503,58622.0
2019-09-25 12:40:00,28.1,28.1,28.05,28.07,73910.0,23.7503,23.7503,23.708,23.7249,73910.0
2019-09-25 12:50:00,28.06,28.1,28.02,28.07,156677.0,23.7165,23.7503,23.6827,23.7249,156677.0
2019-09-25 13:00:00,28.07,28.09,28.05,28.08,25959.0,23.7249,23.7418,23.708,23.7334,25959.0
2019-09-25 13:10:00,28.09,28.11,28.08,28.08,36856.0,23.7418,23.7587,23.7334,23.7334,36856.0
2019-09-25 13:20:00,28.09,28.14,28.09,28.13,37998.0,23.7418,23.7841,23.7418,23.7756,37998.0
2019-09-25 13:30:00,28.13,28.17,28.12,28.15,37345.0,23.7756,23.8094,23.7672,23.7925,37345.0
2019-09-25 13:40:00,28.14,28.22,28.14,28.18,99904.0,23.7841,23.8517,23.7841,23.8179,99904.0
2019-09-25 13:50:00,28.18,28.25,28.17,28.25,35336.0,23.8179,23.877,23.8094,23.877,35336.0
2019-09-25 14:00:00,28.25,28.29,28.24,28.26,61731.0,23.877,23.9109,23.8686,23.8855,61731.0
2019-09-25 14:10:00,28.26,28.3,28.26,28.29,54852.0,23.8855,23.9193,23.8855,23.9109,54852.0
2019-09-25 14:20:00,28.29,28.32,28.28,28.31,66058.0,23.9109,23.9362,23.9024,23.9278,66058.0
2019-09-25 14:30:00,28.3,28.3,28.25,28.27,39828.0,23.9193,23.9193,23.877,23.894,39828.0
2019-09-25 14:40:00,28.26,28.31,28.26,28.28,51409.0,23.8855,23.9278,23.8855,23.9024,51409.0
2019-09-25 14:50:00,28.28,28.29,28.25,28.27,58930.0,23.9024,23.9109,23.877,23.894,58930.0
2019-09-25 15:00:00,28.26,28.29,28.24,28.26,56623.0,23.8855,23.9109,23.8686,23.8855,56623.0
2019-09-25 15:10:00,28.26,28.28,28.25,28.27,61767.0,23.8855,23.9024,23.877,23.894,61767.0
2019-09-25 15:20:00,28.26,28.29,28.24,28.24,84850.0,23.8855,23.9109,23.8686,23.8686,84850.0
2019-09-25 15:30:00,28.25,28.28,28.23,28.28,95265.0,23.877,23.9024,23.8601,23.9024,95265.0
2019-09-25 15:40:00,28.28,28.31,28.26,28.3,104515.0,23.9024,23.9278,23.8855,23.9193,104515.0
2019-09-25 15:50:00,28.31,28.36,28.26,28.26,350625.0,23.9278,23.97,23.8855,23.8855,350625.0
2019-09-26 09:30:00,28.25,28.3,28.04,28.04,87692.0,23.877,23.9193,23.6996,23.6996,87692.0
2019-09-26 09:40:00,28.03,28.07,27.99,28.02,61863.0,23.6911,23.7249,23.6573,23.6827,61863.0
2019-09-26 09:50:00,28.02,28.11,28.0,28.11,40395.0,23.6827,23.7587,23.6657,23.7587,40395.0
2019-09-26 10:00:00,28.12,28.21,28.11,28.13,42158.0,23.7672,23.8432,23.7587,23.7756,42158.0
2019-09-26 10:10:00,28.13,28.15,28.06,28.1,31027.0,23.7756,23.7925,23.7165,23.7503,31027.0
2019-09-26 10:20:00,28.11,28.12,28.02,28.05,118592.0,23.7587,23.7672,23.6827,23.708,118592.0
2019-09-26 10:30:00,28.05,28.1,28.02,28.09,50160.0,23.708,23.7503,23.6827,23.7418,50160.0
2019-09-26 10:40:00,28.09,28.14,28.06,28.14,35558.0,23.7418,23.7841,23.7165,23.7841,35558.0
2019-09-26 10:50:00,28.13,28.13,28.04,28.07,62669.0,23.7756,23.7756,23.6996,23.7249,62669.0
2019-09-26 11:00:00,28.08,28.09,28.0,28.04,60436.0,23.7334,23.7418,23.6657,23.6996,60436.0
2019-09-26 11:10:00,28.04,28.06,28.0,28.03,50621.0,23.6996,23.7165,23.6657,23.6911,50621.0
2019-09-26 11:20:00,28.03,28.03,27.91,27.95,89503.0,23.6911,23.6911,23.5897,23.6235,89503.0
2019-09-26 11:30:00,27.96,28.02,27.94,28.01,100945.0,23.6319,23.6827,23.615,23.6742,100945.0
2019-09-26 11:40:00,28.0,28.0,27.94,27.96,48226.0,23.6657,23.6657,23.615,23.6319,48226.0
2019-09-26 11:50:00,27.96,27.99,27.94,27.99,44010.0,23.6319,23.6573,23.615,23.6573,44010.0
2019-09-26 12:00:00,27.99,28.04,27.95,28.02,41928.0,23.6573,23.6996,23.6235,23.6827,41928.0
2019-09-26 12:10:00,28.02,28.02,27.97,28.0,60982.0,23.6827,23.6827,23.6404,23.6657,60982.0
2019-09-26 12:20:00,28.01,28.11,28.0,28.09,52733.0,23.6742,23.7587,23.6657,23.7418,52733.0
2019-09-26 12:30:00,28.1,28.19,28.09,28.17,50557.0,23.7503,23.8263,23.7418,23.8094,50557.0
2019-09-26 12:40:00,28.16,28.17,28.13,28.15,30608.0,23.801,23.8094,23.7756,23.7925,30608.0
2019-09-26 12:50:00,28.14,28.15,28.09,28.12,22703.0,23.7841,23.7925,23.7418,23.7672,22703.0
2019-09-26 13:00:00,28.12,28.14,28.11,28.12,17175.0,23.7672,23.7841,23.7587,23.7672,17175.0
2019-09-26 13:10:00,28.12,28.13,28.07,28.07,33144.0,23.7672,23.7756,23.7249,23.7249,33144.0
2019-09-26 13:20:00,28.07,28.1,28.06,28.1,21451.0,23.7249,23.7503,23.7165,23.7503,21451.0
2019-09-26 13:30:00,28.1,28.16,28.09,28.15,29921.0,23.7503,23.801,23.7418,23.7925,29921.0
2019-09-26 13:40:00,28.14,28.16,28.13,28.13,25715.0,23.7841,23.801,23.7756,23.7756,25715.0
2019-09-26 13:50:00,28.13,28.2,28.12,28.2,37082.0,23.7756,23.8348,23.7672,23.8348,37082.0
2019-09-26 14:00:00,28.2,28.26,28.19,28.26,36160.0,23.8348,23.8855,23.8263,23.8855,36160.0
2019-09-26 14:10:00,28.26,28.29,28.22,28.26,45865.0,23.8855,23.9109,23.8517,23.8855,45865.0
2019-09-26 14:20:00,28.25,28.27,28.21,28.23,39143.0,23.877,23.894,23.8432,23.8601,39143.0
2019-09-26 14:30:00,28.24,28.25,28.22,28.23,26787.0,23.8686,23.877,23.8517,23.8601,26787.0
2019-09-26 14:40:00,28.23,28.25,28.22,28.24,36285.0,23.8601,23.877,23.8517,23.8686,36285.0
2019-09-26 14:50:00,28.24,28.24,28.2,28.21,52519.0,23.8686,23.8686,23.8348,23.8432,52519.0
2019-09-26 15:00:00,28.21,28.25,28.21,28.24,54240.0,23.8432,23.877,23.8432,23.8686,54240.0
2019-09-26 15:10:00,28.24,28.28,28.24,28.26,48777.0,23.8686,23.9024,23.8686,23.8855,48777.0
2019-09-26 15:20:00,28.26,28.32,28.25,28.29,76444.0,23.8855,23.9362,23.877,23.9109,76444.0
2019-09-26 15:30:00,28.3,28.34,28.27,28.27,87577.0,23.9193,23.9531,23.894,23.894,87577.0
2019-09-26 15:40:00,28.26,28.27,28.23,28.26,88237.0,23.8855,23.894,23.8601,23.8855,88237.0
2019-09-26 15:50:00,28.26,28.27,28.22,28.25,213565.0,23.8855,23.894,23.8517,23.877,213565.0
2019-09-27 09:30:00,28.38,28.48,28.25,28.43,112032.0,23.9869,24.0714,23.877,24.0292,112032.0
2019-09-27 09:40:00,28.44,28.6,28.43,28.53,182242.0,24.0376,24.1729,24.0292,24.1137,182242.0
2019-09-27 09:50:00,28.54,28.54,28.33,28.34,36224.0,24.1222,24.1222,23.9447,23.9531,36224.0
2019-09-27 10:00:00,28.35,28.37,28.22,28.26,34898.0,23.9616,23.9785,23.8517,23.8855,34898.0
2019-09-27 10:10:00,28.27,28.37,28.26,28.37,29027.0,23.894,23.9785,23.8855,23.9785,29027.0
2019-09-27 10:20:00,28.37,28.41,28.35,28.4,26357.0,23.9785,24.0123,23.9616,24.0038,26357.0
2019-09-27 10:30:00,28.4,28.5,28.4,28.49,31244.0,24.0038,24.0883,24.0038,24.0799,31244.0
2019-09-27 10:40:00,28.5,28.53,28.48,28.53,31671.0,24.0883,24.1137,24.0714,24.1137,31671.0
2019-09-27 10:50:00,28.53,28.63,28.52,28.63,104162.0,24.1137,24.1982,24.1053,24.1982,104162.0
2019-09-27 11:00:00,28.63,28.7,28.61,28.65,131126.0,24.1982,24.2574,24.1813,24.2151,131126.0
2019-09-27 11:10:00,28.65,28.71,28.64,28.68,221286.0,24.2151,24.2658,24.2067,24.2405,221286.0
2019-09-27 11:20:00,28.68,28.7,28.64,28.65,101126.0,24.2405,24.2574,24.2067,24.2151,101126.0
2019-09-27 11:30:00,28.64,28.64,28.3,28.43,98522.0,24.2067,24.2067,23.9193,24.0292,98522.0
2019-09-27 11:40:00,28.42,28.49,28.34,28.41,55020.0,24.0207,24.0799,23.9531,24.0123,55020.0
2019-09-27 11:50:00,28.4,28.53,28.36,28.45,61358.0,24.0038,24.1137,23.97,24.0461,61358.0
2019-09-27 12:00:00,28.44,28.45,28.38,28.44,45583.0,24.0376,24.0461,23.9869,24.0376,45583.0
2019-09-27 12:10:00,28.44,28.49,28.35,28.37,53029.0,24.0376,24.0799,23.9616,23.9785,53029.0
2019-09-27 12:20:00,28.36,28.43,28.36,28.42,31278.0,23.97,24.0292,23.97,24.0207,31278.0
2019-09-27 12:30:00,28.41,28.41,28.37,28.4,27047.0,24.0123,24.0123,23.9785,24.0038,27047.0
2019-09-27 12:40:00,28.41,28.43,28.31,28.32,27778.0,24.0123,24.0292,23.9278,23.9362,27778.0
2019-09-27 12:50:00,28.31,28.34,28.23,28.25,40915.0,23.9278,23.9531,23.8601,23.877,40915.0
2019-09-27 13:00:00,28.24,28.36,28.23,28.34,38456.0,23.8686,23.97,23.8601,23.9531,38456.0
2019-09-27 13:10:00,28.33,28.35,28.27,28.29,43812.0,23.9447,23.9616,23.894,23.9109,43812.0
2019-09-27 13:20:00,28.29,28.33,28.27,28.33,39700.0,23.9109,23.9447,23.894,23.9447,39700.0
2019-09-27 13:30:00,28.32,28.33,28.28,28.3,37048.0,23.9362,23.9447,23.9024,23.9193,37048.0
2019-09-27 13:40:00,28.3,28.34,28.28,28.3,81105.0,23.9193,23.9531,23.9024,23.9193,81105.0
2019-09-27 13:50:00,28.3,28.36,28.24,28.36,64730.0,23.9193,23.97,23.8686,23.97,64730.0
2019-09-27 14:00:00,28.36,28.36,28.3,28.3,47055.0,23.97,23.97,23.9193,23.9193,47055.0
2019-09-27 14:10:00,28.31,28.33,28.27,28.3,60216.0,23.9278,23.9447,23.894,23.9193,60216.0
2019-09-27 14:20:00,28.3,28.31,28.2,28.23,58123.0,23.9193,23.9278,23.8348,23.8601,58123.0
2019-09-27 14:30:00,28.23,28.24,28.19,28.22,53883.0,23.8601,23.8686,23.8263,23.8517,53883.0
2019-09-27 14:40:00,28.23,28.26,28.2,28.2,67693.0,23.8601,23.8855,23.8348,23.8348,67693.0
2019-09-27 14:50:00,28.2,28.21,28.15,28.18,74259.0,23.8348,23.8432,23.7925,23.8179,74259.0
2019-09-27 15:00:00,28.19,28.24,28.19,28.23,89085.0,23.8263,23.8686,23.8263,23.8601,89085.0
2019-09-27 15:10:00,28.23,28.29,28.23,28.28,88889.0,23.8601,23.9109,23.8601,23.9024,88889.0
2019-09-27 15:20:00,28.27,28.3,28.25,28.25,51392.0,23.894,23.9193,23.877,23.877,51392.0
2019-09-27 15:30:00,28.25,28.34,28.24,28.3,105055.0,23.877,23.9531,23.8686,23.9193,105055.0
2019-09-27 15:40:00,28.3,28.34,28.29,28.33,69469.0,23.9193,23.9531,23.9109,23.9447,69469.0
2019-09-27 15:50:00,28.33,28.4,28.32,28.39,199438.0,23.9447,24.0038,23.9362,23.9954,199438.0
2019-09-30 09:30:00,28.62,28.7,28.57,28.62,156985.0,24.1898,24.2574,24.1475,24.1898,156985.0
2019-09-30 09:40:00,28.63,28.64,28.36,28.44,109545.0,24.1982,24.2067,23.97,24.0376,109545.0
2019-09-30 09:50:00,28.44,28.47,28.4,28.41,55518.0,24.0376,24.063,24.0038,24.0123,55518.0
2019-09-30 10:00:00,28.41,28.44,28.33,28.4,87621.0,24.0123,24.0376,23.9447,24.0038,87621.0
2019-09-30 10:10:00,28.4,28.49,28.38,28.48,96628.0,24.0038,24.0799,23.9869,24.0714,96628.0
2019-09-30 10:20:00,28.49,28.5,28.44,28.45,35815.0,24.0799,24.0883,24.0376,24.0461,35815.0
2019-09-30 10:30:00,28.45,28.52,28.43,28.5,41734.0,24.0461,24.1053,24.0292,24.0883,41734.0
2019-09-30 10:40:00,28.5,28.52,28.46,28.52,49490.0,24.0883,24.1053,24.0545,24.1053,49490.0
2019-09-30 10:50:00,28.51,28.58,28.49,28.55,89409.0,24.0968,24.156,24.0799,24.1306,89409.0
2019-09-30 11:00:00,28.56,28.57,28.47,28.53,112870.0,24.1391,24.1475,24.063,24.1137,112870.0
2019-09-30 11:10:00,28.53,28.63,28.52,28.6,99667.0,24.1137,24.1982,24.1053,24.1729,99667.0
2019-09-30 11:20:00,28.6,28.64,28.6,28.63,93213.0,24.1729,24.2067,24.1729,24.1982,93213.0
2019-09-30 11:30:00,28.63,28.63,28.52,28.52,62314.0,24.1982,24.1982,24.1053,24.1053,62314.0
2019-09-30 11:40:00,28.52,28.6,28.49,28.52,82251.0,24.1053,24.1729,24.0799,24.1053,82251.0
2019-09-30 11:50:00,28.52,28.55,28.51,28.51,35767.0,24.1053,24.1306,24.0968,24.0968,35767.0
2019-09-30 12:00:00,28.52,28.57,28.51,28.56,53985.0,24.1053,24.1475,24.0968,24.1391,53985.0
2019-09-30 12:10:00,28.57,28.62,28.56,28.61,37618.0,24.1475,24.1898,24.1391,24.1813,37618.0
2019-09-30 12:20:00,28.62,28.65,28.59,28.61,61511.0,24.1898,24.2151,24.1644,24.1813,61511.0
2019-09-30 12:30:00,28.61,28.62,28.58,28.61,50223.0,24.1813,24.1898,24.156,24.1813,50223.0
2019-09-30 12:40:00,28.61,28.63,28.6,28.62,35339.0,24.1813,24.1982,24.1729,24.1898,35339.0
2019-09-30 12:50:00,28.63,28.64,28.6,28.61,48795.0,24.1982,24.2067,24.1729,24.1813,48795.0
2019-09-30 13:00:00,28.6,28.64,28.57,28.57,40889.0,24.1729,24.2067,24.1475,24.1475,40889.0
2019-09-30 13:10:00,28.57,28.61,28.57,28.6,98871.0,24.1475,24.1813,24.1475,24.1729,98871.0
2019-09-30 13:20:00,28.59,28.6,28.56,28.58,40515.0,24.1644,24.1729,24.1391,24.156,40515.0
2019-09-30 13:30:00,28.57,28.61,28.56,28.6,73624.0,24.1475,24.1813,24.1391,24.1729,73624.0
2019-09-30 13:40:00,28.59,28.69,28.59,28.69,110616.0,24.1644,24.2489,24.1644,24.2489,110616.0
2019-09-30 13:50:00,28.69,28.69,28.61,28.62,51975.0,24.2489,24.2489,24.1813,24.1898,51975.0
2019-09-30 14:00:00,28.62,28.65,28.62,28.63,31865.0,24.1898,24.2151,24.1898,24.1982,31865.0
2019-09-30 14:10:00,28.62,28.63,28.6,28.62,47830.0,24.1898,24.1982,24.1729,24.1898,47830.0
2019-09-30 14:20:00,28.62,28.63,28.6,28.6,37124.0,24.1898,24.1982,24.1729,24.1729,37124.0
2019-09-30 14:30:00,28.6,28.63,28.59,28.6,38228.0,24.1729,24.1982,24.1644,24.1729,38228.0
2019-09-30 14:40:00,28.6,28.64,28.59,28.62,42659.0,24.1729,24.2067,24.1644,24.1898,42659.0
2019-09-30 14:50:00,28.61,28.63,28.58,28.62,51549.0,24.1813,24.1982,24.156,24.1898,51549.0
2019-09-30 15:00:00,28.62,28.64,28.59,28.64,73233.0,24.1898,24.2067,24.1644,24.2067,73233.0
2019-09-30 15:10:00,28.64,28.66,28.63,28.66,40375.0,24.2067,24.2236,24.1982,24.2236,40375.0
2019-09-30 15:20:00,28.66,28.69,28.65,28.68,77487.0,24.2236,24.2489,24.2151,24.2405,77487.0
2019-09-30 15:30:00,28.68,28.69,28.58,28.62,151029.0,24.2405,24.2489,24.156,24.1898,151029.0
2019-09-30 15:40:00,28.61,28.62,28.53,28.56,175857.0,24.1813,24.1898,24.1137,24.1391,175857.0
2019-09-30 15:50:00,28.55,28.6,28.52,28.52,495436.0,24.1306,24.1729,24.1053,24.1053,495436.0
2019-10-01 09:30:00,28.7,28.76,28.64,28.71,105024.0,24.2574,24.3081,24.2067,24.2658,105024.0
2019-10-01 09:40:00,28.72,28.96,28.72,28.95,134059.0,24.2743,24.4771,24.2743,24.4687,134059.0
2019-10-01 09:50:00,28.95,28.96,28.83,28.85,62037.0,24.4687,24.4771,24.3673,24.3842,62037.0
2019-10-01 10:00:00,28.86,28.86,28.48,28.52,211637.0,24.3926,24.3926,24.0714,24.1053,211637.0
2019-10-01 10:10:00,28.51,28.54,28.41,28.42,93438.0,24.0968,24.1222,24.0123,24.0207,93438.0
2019-10-01 10:20:00,28.41,28.51,28.36,28.5,121086.0,24.0123,24.0968,23.97,24.0883,121086.0
2019-10-01 10:30:00,28.52,28.53,28.47,28.48,112901.0,24.1053,24.1137,24.063,24.0714,112901.0
2019-10-01 10:40:00,28.48,28.49,28.36,28.36,50984.0,24.0714,24.0799,23.97,23.97,50984.0
2019-10-01 10:50:00,28.36,28.39,28.27,28.29,46413.0,23.97,23.9954,23.894,23.9109,46413.0
2019-10-01 11:00:00,28.29,28.29,28.16,28.18,116576.0,23.9109,23.9109,23.801,23.8179,116576.0
2019-10-01 11:10:00,28.18,28.18,28.0,28.05,212605.0,23.8179,23.8179,23.6657,23.708,212605.0
2019-10-01 11:20:00,28.05,28.15,27.96,28.11,476809.0,23.708,23.7925,23.6319,23.7587,476809.0
2019-10-01 11:30:00,28.11,28.12,28.05,28.09,67259.0,23.7587,23.7672,23.708,23.7418,67259.0
2019-10-01 11:40:00,28.09,28.13,28.07,28.1,63082.0,23.7418,23.7756,23.7249,23.7503,63082.0
2019-10-01 11:50:00,28.09,28.12,28.01,28.04,108804.0,23.7418,23.7672,23.6742,23.6996,108804.0
2019-10-01 12:00:00,28.03,28.04,27.9,27.93,113246.0,23.6911,23.6996,23.5812,23.6066,113246.0
2019-10-01 12:10:00,27.93,27.98,27.88,27.95,82403.0,23.6066,23.6488,23.5643,23.6235,82403.0
2019-10-01 12:20:00,27.96,27.99,27.92,27.93,68030.0,23.6319,23.6573,23.5981,23.6066,68030.0
2019-10-01 12:30:00,27.94,27.99,27.92,27.96,50875.0,23.615,23.6573,23.5981,23.6319,50875.0
2019-10-01 12:40:00,27.95,28.02,27.95,27.97,82294.0,23.6235,23.6827,23.6235,23.6404,82294.0
2019-10-01 12:50:00,27.97,27.98,27.84,27.84,67119.0,23.6404,23.6488,23.5305,23.5305,67119.0
2019-10-01 13:00:00,27.84,27.9,27.78,27.79,80206.0,23.5305,23.5812,23.4798,23.4883,80206.0
2019-10-01 13:10:00,27.79,27.8,27.74,27.77,115994.0,23.4883,23.4967,23.446,23.4713,115994.0
2019-10-01 13:20:00,27.78,27.79,27.71,27.72,52146.0,23.4798,23.4883,23.4206,23.4291,52146.0
2019-10-01 13:30:00,27.72,27.73,27.66,27.7,83470.0,23.4291,23.4375,23.3784,23.4122,83470.0
2019-10-01 13:40:00,27.71,27.73,27.69,27.7,41567.0,23.4206,23.4375,23.4037,23.4122,41567.0
2019-10-01 13:50:00,27.71,27.71,27.64,27.65,52742.0,23.4206,23.4206,23.3615,23.3699,52742.0
2019-10-01 14:00:00,27.64,27.7,27.63,27.64,125648.0,23.3615,23.4122,23.353,23.3615,125648.0
2019-10-01 14:10:00,27.64,27.67,27.62,27.66,127833.0,23.3615,23.3868,23.3446,23.3784,127833.0
2019-10-01 14:20:00,27.67,27.75,27.66,27.71,171250.0,23.3868,23.4544,23.3784,23.4206,171250.0
2019-10-01 14:30:00,27.71,27.8,27.7,27.78,98220.0,23.4206,23.4967,23.4122,23.4798,98220.0
2019-10-01 14:40:00,27.77,27.88,27.77,27.84,63550.0,23.4713,23.5643,23.4713,23.5305,63550.0
2019-10-01 14:50:00,27.85,27.85,27.81,27.82,45343.0,23.539,23.539,23.5052,23.5136,45343.0
2019-10-01 15:00:00,27.82,27.91,27.81,27.89,51167.0,23.5136,23.5897,23.5052,23.5728,51167.0
2019-10-01 15:10:00,27.88,27.88,27.79,27.84,71649.0,23.5643,23.5643,23.4883,23.5305,71649.0
2019-10-01 15:20:00,27.84,27.91,27.83,27.89,73536.0,23.5305,23.5897,23.5221,23.5728,73536.0
2019-10-01 15:30:00,27.89,27.9,27.82,27.83,91029.0,23.5728,23.5812,23.5136,23.5221,91029.0
2019-10-01 15:40:00,27.83,27.83,27.71,27.74,288085.0,23.5221,23.5221,23.4206,23.446,288085.0
2019-10-01 15:50:00,27.74,27.81,27.73,27.79,339425.0,23.446,23.5052,23.4375,23.4883,339425.0
2019-10-02 09:30:00,27.54,27.62,27.42,27.45,209538.0,23.277,23.3446,23.1755,23.2009,209538.0
2019-10-02 09:40:00,27.44,27.45,27.32,27.4,131203.0,23.1924,23.2009,23.091,23.1586,131203.0
2019-10-02 09:50:00,27.39,27.39,27.27,27.36,94296.0,23.1502,23.1502,23.0487,23.1248,94296.0
2019-10-02 10:00:00,27.36,27.5,27.28,27.49,108507.0,23.1248,23.2431,23.0572,23.2347,108507.0
2019-10-02 10:10:00,27.49,27.6,27.49,27.58,52824.0,23.2347,23.3277,23.2347,23.3108,52824.0
2019-10-02 10:20:00,27.58,27.62,27.5,27.52,106585.0,23.3108,23.3446,23.2431,23.26,106585.0
2019-10-02 10:30:00,27.52,27.53,27.34,27.38,66186.0,23.26,23.2685,23.1079,23.1417,66186.0
2019-10-02 10:40:00,27.37,27.39,27.31,27.31,63845.0,23.1333,23.1502,23.0826,23.0826,63845.0
2019-10-02 10:50:00,27.32,27.45,27.31,27.4,60728.0,23.091,23.2009,23.0826,23.1586,60728.0
2019-10-02 11:00:00,27.4,27.48,27.37,27.39,45045.0,23.1586,23.2262,23.1333,23.1502,45045.0
2019-10-02 11:10:00,27.39,27.4,27.28,27.34,262623.0,23.1502,23.1586,23.0572,23.1079,262623.0
2019-10-02 11:20:00,27.35,27.38,27.3,27.32,56323.0,23.1164,23.1417,23.0741,23.091,56323.0
2019-10-02 11:30:00,27.33,27.35,27.24,27.3,180044.0,23.0995,23.1164,23.0234,23.0741,180044.0
2019-10-02 11:40:00,27.3,27.41,27.29,27.36,84700.0,23.0741,23.1671,23.0657,23.1248,84700.0
2019-10-02 11:50:00,27.37,27.39,27.31,27.34,62296.0,23.1333,23.1502,23.0826,23.1079,62296.0
2019-10-02 12:00:00,27.33,27.33,27.29,27.32,77894.0,23.0995,23.0995,23.0657,23.091,77894.0
2019-10-02 12:10:00,27.31,27.32,27.24,27.3,89902.0,23.0826,23.091,23.0234,23.0741,89902.0
2019-10-02 12:20:00,27.31,27.33,27.29,27.32,70171.0,23.0826,23.0995,23.0657,23.091,70171.0
2019-10-02 12:30:00,27.31,27.32,27.24,27.25,41471.0,23.0826,23.091,23.0234,23.0318,41471.0
2019-10-02 12:40:00,27.26,27.3,27.23,27.27,153576.0,23.0403,23.0741,23.0149,23.0487,153576.0
2019-10-02 12:50:00,27.27,27.33,27.23,27.33,208072.0,23.0487,23.0995,23.0149,23.0995,208072.0
2019-10-02 13:00:00,27.32,27.38,27.28,27.38,54650.0,23.091,23.1417,23.0572,23.1417,54650.0
2019-10-02 13:10:00,27.38,27.43,27.37,27.38,32603.0,23.1417,23.184,23.1333,23.1417,32603.0
2019-10-02 13:20:00,27.38,27.46,27.37,27.44,39449.0,23.1417,23.2093,23.1333,23.1924,39449.0
2019-10-02 13:30:00,27.44,27.45,27.35,27.38,47565.0,23.1924,23.2009,23.1164,23.1417,47565.0
2019-10-02 13:40:00,27.39,27.4,27.34,27.35,26132.0,23.1502,23.1586,23.1079,23.1164,26132.0
2019-10-02 13:50:00,27.36,27.38,27.34,27.36,32692.0,23.1248,23.1417,23.1079,23.1248,32692.0
2019-10-02 14:00:00,27.36,27.39,27.32,27.37,42937.0,23.1248,23.1502,23.091,23.1333,42937.0
2019-10-02 14:10:00,27.38,27.4,27.34,27.38,50894.0,23.1417,23.1586,23.1079,23.1417,50894.0
2019-10-02 14:20:00,27.39,27.42,27.36,27.38,33168.0,23.1502,23.1755,23.1248,23.1417,33168.0
2019-10-02 14:30:00,27.38,27.39,27.35,27.37,38258.0,23.1417,23.1502,23.1164,23.1333,38258.0
2019-10-02 14:40:00,27.37,27.44,27.35,27.42,63522.0,23.1333,23.1924,23.1164,23.1755,63522.0
2019-10-02 14:50:00,27.41,27.46,27.39,27.41,53459.0,23.1671,23.2093,23.1502,23.1671,53459.0
2019-10-02 15:00:00,27.42,27.43,27.38,27.39,57208.0,23.1755,23.184,23.1417,23.1502,57208.0
2019-10-02 15:10:00,27.4,27.47,27.39,27.45,55843.0,23.1586,23.2178,23.1502,23.2009,55843.0
2019-10-02 15:20:00,27.46,27.48,27.43,27.44,52598.0,23.2093,23.2262,23.184,23.1924,52598.0
2019-10-02 15:30:00,27.44,27.48,27.39,27.41,92423.0,23.1924,23.2262,23.1502,23.1671,92423.0
2019-10-02 15:40:00,27.41,27.43,27.32,27.32,102756.0,23.1671,23.184,23.091,23.091,102756.0
2019-10-02 15:50:00,27.32,27.36,27.29,27.33,318273.0,23.091,23.1248,23.0657,23.0995,318273.0
2019-10-03 09:30:00,27.22,27.35,27.11,27.31,178013.0,23.0065,23.1164,22.9135,23.0826,178013.0
2019-10-03 09:40:00,27.31,27.32,27.21,27.27,115145.0,23.0826,23.091,22.998,23.0487,115145.0
2019-10-03 09:50:00,27.28,27.3,27.25,27.27,48440.0,23.0572,23.0741,23.0318,23.0487,48440.0
2019-10-03 10:00:00,27.27,27.27,26.74,26.84,504595.0,23.0487,23.0487,22.6008,22.6853,504595.0
2019-10-03 10:10:00,26.83,26.97,26.78,26.93,154081.0,22.6769,22.7952,22.6346,22.7614,154081.0
2019-10-03 10:20:00,26.93,27.16,26.91,27.09,78908.0,22.7614,22.9558,22.7445,22.8966,78908.0
2019-10-03 10:30:00,27.08,27.18,27.01,27.09,62626.0,22.8882,22.9727,22.829,22.8966,62626.0
2019-10-03 10:40:00,27.08,27.09,26.96,26.99,50101.0,22.8882,22.8966,22.7867,22.8121,50101.0
2019-10-03 10:50:00,26.99,27.16,26.98,27.14,41428.0,22.8121,22.9558,22.8036,22.9389,41428.0
2019-10-03 11:00:00,27.14,27.33,27.11,27.32,94985.0,22.9389,23.0995,22.9135,23.091,94985.0
2019-10-03 11:10:00,27.31,27.39,27.27,27.36,66466.0,23.0826,23.1502,23.0487,23.1248,66466.0
2019-10-03 11:20:00,27.36,27.36,27.29,27.31,31011.0,23.1248,23.1248,23.0657,23.0826,31011.0
2019-10-03 11:30:00,27.31,27.39,27.26,27.3,113150.0,23.0826,23.1502,23.0403,23.0741,113150.0
2019-10-03 11:40:00,27.31,27.36,27.28,27.3,25643.0,23.0826,23.1248,23.0572,23.0741,25643.0
2019-10-03 11:50:00,27.31,27.36,27.3,27.32,47417.0,23.0826,23.1248,23.0741,23.091,47417.0
2019-10-03 12:00:00,27.32,27.43,27.32,27.37,49845.0,23.091,23.184,23.091,23.1333,49845.0
2019-10-03 12:10:00,27.38,27.43,27.32,27.33,61731.0,23.1417,23.184,23.091,23.0995,61731.0
2019-10-03 12:20:00,27.33,27.46,27.33,27.42,51311.0,23.0995,23.2093,23.0995,23.1755,51311.0
2019-10-03 12:30:00,27.42,27.45,27.37,27.43,67112.0,23.1755,23.2009,23.1333,23.184,67112.0
2019-10-03 12:40:00,27.42,27.48,27.4,27.44,47577.0,23.1755,23.2262,23.1586,23.1924,47577.0
2019-10-03 12:50:00,27.45,27.48,27.42,27.46,36307.0,23.2009,23.2262,23.1755,23.2093,36307.0
2019-10-03 13:00:00,27.47,27.5,27.45,27.46,29088.0,23.2178,23.2431,23.2009,23.2093,29088.0
2019-10-03 13:10:00,27.46,27.49,27.44,27.48,41762.0,23.2093,23.2347,23.1924,23.2262,41762.0
2019-10-03 13:20:00,27.47,27.51,27.46,27.47,29619.0,23.2178,23.2516,23.2093,23.2178,29619.0
2019-10-03 13:30:00,27.48,27.5,27.45,27.48,34009.0,23.2262,23.2431,23.2009,23.2262,34009.0
2019-10-03 13:40:00,27.49,27.55,27.48,27.52,55984.0,23.2347,23.2854,23.2262,23.26,55984.0
2019-10-03 13:50:00,27.53,27.54,27.48,27.5,35395.0,23.2685,23.277,23.2262,23.2431,35395.0
2019-10-03 14:00:00,27.5,27.5,27.45,27.46,37454.0,23.2431,23.2431,23.2009,23.2093,37454.0
2019-10-03 14:10:00,27.46,27.5,27.44,27.48,33429.0,23.2093,23.2431,23.1924,23.2262,33429.0
2019-10-03 14:20:00,27.49,27.54,27.48,27.52,43114.0,23.2347,23.277,23.2262,23.26,43114.0
2019-10-03 14:30:00,27.52,27.53,27.48,27.48,36729.0,23.26,23.2685,23.2262,23.2262,36729.0
2019-10-03 14:40:00,27.48,27.52,27.48,27.51,32198.0,23.2262,23.26,23.2262,23.2516,32198.0
2019-10-03 14:50:00,27.52,27.54,27.48,27.49,34133.0,23.26,23.277,23.2262,23.2347,34133.0
2019-10-03 15:00:00,27.5,27.51,27.45,27.48,55592.0,23.2431,23.2516,23.2009,23.2262,55592.0
2019-10-03 15:10:00,27.47,27.48,27.42,27.46,73796.0,23.2178,23.2262,23.1755,23.2093,73796.0
2019-10-03 15:20:00,27.46,27.48,27.43,27.46,52937.0,23.2093,23.2262,23.184,23.2093,52937.0
2019-10-03 15:30:00,27.47,27.47,27.41,27.45,67227.0,23.2178,23.2178,23.1671,23.2009,67227.0
2019-10-03 15:40:00,27.45,27.5,27.44,27.45,107311.0,23.2009,23.2431,23.1924,23.2009,107311.0
2019-10-03 15:50:00,27.45,27.61,27.42,27.61,327680.0,23.2009,23.3361,23.1755,23.3361,327680.0
2019-10-04 09:30:00,27.65,27.81,27.64,27.72,69116.0,23.3699,23.5052,23.3615,23.4291,69116.0
2019-10-04 09:40:00,27.71,27.73,27.64,27.69,49634.0,23.4206,23.4375,23.3615,23.4037,49634.0
2019-10-04 09:50:00,27.69,27.8,27.64,27.79,48747.0,23.4037,23.4967,23.3615,23.4883,48747.0
2019-10-04 10:00:00,27.8,27.84,27.76,27.78,82995.0,23.4967,23.5305,23.4629,23.4798,82995.0
2019-10-04 10:10:00,27.77,27.78,27.69,27.7,59580.0,23.4713,23.4798,23.4037,23.4122,59580.0
2019-10-04 10:20:00,27.71,27.71,27.55,27.55,69679.0,23.4206,23.4206,23.2854,23.2854,69679.0
2019-10-04 10:30:00,27.56,27.61,27.51,27.58,85824.0,23.2939,23.3361,23.2516,23.3108,85824.0
2019-10-04 10:40:00,27.58,27.65,27.57,27.65,57848.0,23.3108,23.3699,23.3023,23.3699,57848.0
2019-10-04 10:50:00,27.64,27.7,27.63,27.63,36242.0,23.3615,23.4122,23.353,23.353,36242.0
2019-10-04 11:00:00,27.63,27.68,27.59,27.68,51681.0,23.353,23.3953,23.3192,23.3953,51681.0
2019-10-04 11:10:00,27.67,27.76,27.66,27.74,28708.0,23.3868,23.4629,23.3784,23.446,28708.0
2019-10-04 11:20:00,27.74,27.78,27.72,27.78,28877.0,23.446,23.4798,23.4291,23.4798,28877.0
2019-10-04 11:30:00,27.78,27.83,27.77,27.81,33683.0,23.4798,23.5221,23.4713,23.5052,33683.0
2019-10-04 11:40:00,27.81,27.83,27.78,27.8,31698.0,23.5052,23.5221,23.4798,23.4967,31698.0
2019-10-04 11:50:00,27.8,27.84,27.8,27.83,52763.0,23.4967,23.5305,23.4967,23.5221,52763.0
2019-10-04 12:00:00,27.83,27.87,27.81,27.86,35403.0,23.5221,23.5559,23.5052,23.5474,35403.0
2019-10-04 12:10:00,27.85,27.86,27.8,27.83,27149.0,23.539,23.5474,23.4967,23.5221,27149.0
2019-10-04 12:20:00,27.83,27.87,27.82,27.85,32500.0,23.5221,23.5559,23.5136,23.539,32500.0
2019-10-04 12:30:00,27.85,27.91,27.83,27.88,66973.0,23.539,23.5897,23.5221,23.5643,66973.0
2019-10-04 12:40:00,27.88,27.89,27.83,27.87,169149.0,23.5643,23.5728,23.5221,23.5559,169149.0
2019-10-04 12:50:00,27.87,27.88,27.79,27.8,15336.0,23.5559,23.5643,23.4883,23.4967,15336.0
2019-10-04 13:00:00,27.8,27.83,27.78,27.82,51872.0,23.4967,23.5221,23.4798,23.5136,51872.0
2019-10-04 13:10:00,27.83,27.87,27.83,27.87,22263.0,23.5221,23.5559,23.5221,23.5559,22263.0
2019-10-04 13:20:00,27.88,27.88,27.86,27.87,51053.0,23.5643,23.5643,23.5474,23.5559,51053.0
2019-10-04 13:30:00,27.88,27.91,27.85,27.87,55051.0,23.5643,23.5897,23.539,23.5559,55051.0
2019-10-04 13:40:00,27.86,27.96,27.86,27.91,100136.0,23.5474,23.6319,23.5474,23.5897,100136.0
2019-10-04 13:50:00,27.91,27.91,27.88,27.89,50177.0,23.5897,23.5897,23.5643,23.5728,50177.0
2019-10-04 14:00:00,27.89,27.93,27.88,27.92,35786.0,23.5728,23.6066,23.5643,23.5981,35786.0
2019-10-04 14:10:00,27.91,27.97,27.9,27.96,72478.0,23.5897,23.6404,23.5812,23.6319,72478.0
2019-10-04 14:20:00,27.96,28.01,27.92,27.95,91592.0,23.6319,23.6742,23.5981,23.6235,91592.0
2019-10-04 14:30:00,27.95,27.97,27.94,27.96,46049.0,23.6235,23.6404,23.615,23.6319,46049.0
2019-10-04 14:40:00,27.97,27.97,27.95,27.95,32674.0,23.6404,23.6404,23.6235,23.6235,32674.0
2019-10-04 14:50:00,27.94,27.95,27.92,27.93,28808.0,23.615,23.6235,23.5981,23.6066,28808.0
2019-10-04 15:00:00,27.93,27.96,27.92,27.96,46695.0,23.6066,23.6319,23.5981,23.6319,46695.0
2019-10-04 15:10:00,27.96,27.98,27.94,27.97,60413.0,23.6319,23.6488,23.615,23.6404,60413.0
2019-10-04 15:20:00,27.96,28.01,27.95,27.98,74270.0,23.6319,23.6742,23.6235,23.6488,74270.0
2019-10-04 15:30:00,27.99,28.01,27.97,28.0,155575.0,23.6573,23.6742,23.6404,23.6657,155575.0
2019-10-04 15:40:00,27.99,28.04,27.97,28.03,113822.0,23.6573,23.6996,23.6404,23.6911,113822.0
2019-10-04 15:50:00,28.03,28.06,27.99,28.01,315091.0,23.6911,23.7165,23.6573,23.6742,315091.0
2019-10-07 09:30:00,27.89,27.95,27.86,27.91,66433.0,23.5728,23.6235,23.5474,23.5897,66433.0
2019-10-07 09:40:00,27.91,27.91,27.79,27.91,65627.0,23.5897,23.5897,23.4883,23.5897,65627.0
2019-10-07 09:50:00,27.91,27.99,27.9,27.96,38884.0,23.5897,23.6573,23.5812,23.6319,38884.0
2019-10-07 10:00:00,27.97,28.02,27.94,27.99,51266.0,23.6404,23.6827,23.615,23.6573,51266.0
2019-10-07 10:10:00,27.98,27.99,27.94,27.96,39367.0,23.6488,23.6573,23.615,23.6319,39367.0
2019-10-07 10:20:00,27.96,28.01,27.95,27.96,63111.0,23.6319,23.6742,23.6235,23.6319,63111.0
2019-10-07 10:30:00,27.97,28.0,27.93,27.94,42681.0,23.6404,23.6657,23.6066,23.615,42681.0
2019-10-07 10:40:00,27.94,27.98,27.93,27.96,42489.0,23.615,23.6488,23.6066,23.6319,42489.0
2019-10-07 10:50:00,27.97,28.07,27.97,28.07,71274.0,23.6404,23.7249,23.6404,23.7249,71274.0
2019-10-07 11:00:00,28.07,28.12,28.06,28.11,43007.0,23.7249,23.7672,23.7165,23.7587,43007.0
2019-10-07 11:10:00,28.11,28.12,28.07,28.12,73545.0,23.7587,23.7672,23.7249,23.7672,73545.0
2019-10-07 11:20:00,28.14,28.15,28.1,28.11,29753.0,23.7841,23.7925,23.7503,23.7587,29753.0
2019-10-07 11:30:00,28.11,28.16,28.1,28.1,102127.0,23.7587,23.801,23.7503,23.7503,102127.0
2019-10-07 11:40:00,28.1,28.16,28.09,28.12,45061.0,23.7503,23.801,23.7418,23.7672,45061.0
2019-10-07 11:50:00,28.12,28.14,28.09,28.13,27816.0,23.7672,23.7841,23.7418,23.7756,27816.0
2019-10-07 12:00:00,28.12,28.13,28.09,28.1,35229.0,23.7672,23.7756,23.7418,23.7503,35229.0
2019-10-07 12:10:00,28.09,28.12,28.08,28.1,58275.0,23.7418,23.7672,23.7334,23.7503,58275.0
2019-10-07 12:20:00,28.1,28.11,28.08,28.09,30069.0,23.7503,23.7587,23.7334,23.7418,30069.0
2019-10-07 12:30:00,28.09,28.1,28.05,28.07,20431.0,23.7418,23.7503,23.708,23.7249,20431.0
2019-10-07 12:40:00,28.07,28.12,28.07,28.11,20208.0,23.7249,23.7672,23.7249,23.7587,20208.0
2019-10-07 12:50:00,28.11,28.12,28.07,28.07,11247.0,23.7587,23.7672,23.7249,23.7249,11247.0
2019-10-07 13:00:00,28.07,28.1,28.03,28.03,60405.0,23.7249,23.7503,23.6911,23.6911,60405.0
2019-10-07 13:10:00,28.03,28.07,28.02,28.03,61908.0,23.6911,23.7249,23.6827,23.6911,61908.0
2019-10-07 13:20:00,28.04,28.07,28.04,28.05,25624.0,23.6996,23.7249,23.6996,23.708,25624.0
2019-10-07 13:30:00,28.06,28.22,28.05,28.2,85827.0,23.7165,23.8517,23.708,23.8348,85827.0
2019-10-07 13:40:00,28.2,28.2,28.15,28.18,36997.0,23.8348,23.8348,23.7925,23.8179,36997.0
2019-10-07 13:50:00,28.18,28.19,28.16,28.19,42115.0,23.8179,23.8263,23.801,23.8263,42115.0
2019-10-07 14:00:00,28.19,28.2,28.1,28.12,35497.0,23.8263,23.8348,23.7503,23.7672,35497.0
2019-10-07 14:10:00,28.12,28.12,28.07,28.1,29986.0,23.7672,23.7672,23.7249,23.7503,29986.0
2019-10-07 14:20:00,28.1,28.11,28.06,28.11,36379.0,23.7503,23.7587,23.7165,23.7587,36379.0
2019-10-07 14:30:00,28.1,28.11,28.02,28.03,72583.0,23.7503,23.7587,23.6827,23.6911,72583.0
2019-10-07 14:40:00,28.02,28.05,27.99,28.0,140337.0,23.6827,23.708,23.6573,23.6657,140337.0
2019-10-07 14:50:00,27.99,28.0,27.93,27.96,158959.0,23.6573,23.6657,23.6066,23.6319,158959.0
2019-10-07 15:00:00,27.96,28.01,27.92,28.01,90212.0,23.6319,23.6742,23.5981,23.6742,90212.0
2019-10-07 15:10:00,28.0,28.02,27.97,28.0,47974.0,23.6657,23.6827,23.6404,23.6657,47974.0
2019-10-07 15:20:00,28.0,28.02,27.95,28.01,55671.0,23.6657,23.6827,23.6235,23.6742,55671.0
2019-10-07 15:30:00,28.01,28.02,27.97,28.0,74943.0,23.6742,23.6827,23.6404,23.6657,74943.0
2019-10-07 15:40:00,28.0,28.0,27.95,27.96,63866.0,23.6657,23.6657,23.6235,23.6319,63866.0
2019-10-07 15:50:00,27.95,27.99,27.91,27.92,273273.0,23.6235,23.6573,23.5897,23.5981,273273.0
2019-10-08 09:30:00,27.59,27.65,27.31,27.33,138953.0,23.3192,23.3699,23.0826,23.0995,138953.0
2019-10-08 09:40:00,27.33,27.42,27.24,27.32,219770.0,23.0995,23.1755,23.0234,23.091,219770.0
2019-10-08 09:50:00,27.32,27.32,27.23,27.24,103930.0,23.091,23.091,23.0149,23.0234,103930.0
2019-10-08 10:00:00,27.24,27.25,27.12,27.2,123537.0,23.0234,23.0318,22.922,22.9896,123537.0
2019-10-08 10:10:00,27.2,27.29,27.19,27.29,105220.0,22.9896,23.0657,22.9811,23.0657,105220.0
2019-10-08 10:20:00,27.29,27.33,27.21,27.24,188698.0,23.0657,23.0995,22.998,23.0234,188698.0
2019-10-08 10:30:00,27.24,27.32,27.15,27.25,262043.0,23.0234,23.091,22.9473,23.0318,262043.0
2019-10-08 10:40:00,27.26,27.28,27.21,27.28,265556.0,23.0403,23.0572,22.998,23.0572,265556.0
2019-10-08 10:50:00,27.29,27.52,27.27,27.52,189649.0,23.0657,23.26,23.0487,23.26,189649.0
2019-10-08 11:00:00,27.51,27.57,27.41,27.54,245714.0,23.2516,23.3023,23.1671,23.277,245714.0
2019-10-08 11:10:00,27.54,27.59,27.39,27.45,309966.0,23.277,23.3192,23.1502,23.2009,309966.0
2019-10-08 11:20:00,27.45,27.46,27.34,27.34,85619.0,23.2009,23.2093,23.1079,23.1079,85619.0
2019-10-08 11:30:00,27.35,27.35,27.26,27.28,87098.0,23.1164,23.1164,23.0403,23.0572,87098.0
2019-10-08 11:40:00,27.27,27.3,27.21,27.24,68489.0,23.0487,23.0741,22.998,23.0234,68489.0
2019-10-08 11:50:00,27.25,27.4,27.25,27.37,73229.0,23.0318,23.1586,23.0318,23.1333,73229.0
2019-10-08 12:00:00,27.37,27.39,27.3,27.36,94829.0,23.1333,23.1502,23.0741,23.1248,94829.0
2019-10-08 12:10:00,27.38,27.49,27.37,27.48,145571.0,23.1417,23.2347,23.1333,23.2262,145571.0
2019-10-08 12:20:00,27.48,27.62,27.47,27.59,175201.0,23.2262,23.3446,23.2178,23.3192,175201.0
2019-10-08 12:30:00,27.59,27.6,27.52,27.55,48825.0,23.3192,23.3277,23.26,23.2854,48825.0
2019-10-08 12:40:00,27.55,27.68,27.51,27.61,69013.0,23.2854,23.3953,23.2516,23.3361,69013.0
2019-10-08 12:50:00,27.61,27.63,27.49,27.52,53751.0,23.3361,23.353,23.2347,23.26,53751.0
2019-10-08 13:00:00,27.51,27.53,27.46,27.48,59044.0,23.2516,23.2685,23.2093,23.2262,59044.0
2019-10-08 13:10:00,27.47,27.5,27.45,27.49,35693.0,23.2178,23.2431,23.2009,23.2347,35693.0
2019-10-08 13:20:00,27.5,27.56,27.49,27.55,45678.0,23.2431,23.2939,23.2347,23.2854,45678.0
2019-10-08 13:30:00,27.54,27.58,27.52,27.56,60248.0,23.277,23.3108,23.26,23.2939,60248.0
2019-10-08 13:40:00,27.56,27.59,27.54,27.57,41054.0,23.2939,23.3192,23.277,23.3023,41054.0
2019-10-08 13:50:00,27.57,27.58,27.48,27.5,58518.0,23.3023,23.3108,23.2262,23.2431,58518.0
2019-10-08 14:00:00,27.5,27.51,27.43,27.49,53758.0,23.2431,23.2516,23.184,23.2347,53758.0
2019-10-08 14:10:00,27.49,27.51,27.45,27.49,35991.0,23.2347,23.2516,23.2009,23.2347,35991.0
2019-10-08 14:20:00,27.49,27.52,27.45,27.52,81246.0,23.2347,23.26,23.2009,23.26,81246.0
2019-10-08 14:30:00,27.52,27.64,27.49,27.6,68328.0,23.26,23.3615,23.2347,23.3277,68328.0
2019-10-08 14:40:00,27.6,27.66,27.57,27.66,41813.0,23.3277,23.3784,23.3023,23.3784,41813.0
2019-10-08 14:50:00,27.66,27.71,27.48,27.52,177243.0,23.3784,23.4206,23.2262,23.26,177243.0
2019-10-08 15:00:00,27.53,27.6,27.45,27.46,71301.0,23.2685,23.3277,23.2009,23.2093,71301.0
2019-10-08 15:10:00,27.47,27.48,27.42,27.46,77197.0,23.2178,23.2262,23.1755,23.2093,77197.0
2019-10-08 15:20:00,27.47,27.5,27.44,27.48,74618.0,23.2178,23.2431,23.1924,23.2262,74618.0
2019-10-08 15:30:00,27.47,27.53,27.38,27.4,119799.0,23.2178,23.2685,23.1417,23.1586,119799.0
2019-10-08 15:40:00,27.41,27.41,27.34,27.36,157185.0,23.1671,23.1671,23.1079,23.1248,157185.0
2019-10-08 15:50:00,27.36,27.38,27.27,27.28,352089.0,23.1248,23.1417,23.0487,23.0572,352089.0
2019-10-09 09:30:00,27.54,27.73,27.49,27.7,126405.0,23.277,23.4375,23.2347,23.4122,126405.0
2019-10-09 09:40:00,27.7,27.75,27.66,27.69,82289.0,23.4122,23.4544,23.3784,23.4037,82289.0
2019-10-09 09:50:00,27.69,27.71,27.64,27.66,98325.0,23.4037,23.4206,23.3615,23.3784,98325.0
2019-10-09 10:00:00,27.66,27.71,27.61,27.62,77821.0,23.3784,23.4206,23.3361,23.3446,77821.0
2019-10-09 10:10:00,27.63,27.68,27.61,27.68,39798.0,23.353,23.3953,23.3361,23.3953,39798.0
2019-10-09 10:20:00,27.68,27.71,27.65,27.66,58690.0,23.3953,23.4206,23.3699,23.3784,58690.0
2019-10-09 10:30:00,27.65,27.68,27.62,27.64,44954.0,23.3699,23.3953,23.3446,23.3615,44954.0
2019-10-09 10:40:00,27.64,27.65,27.61,27.63,56749.0,23.3615,23.3699,23.3361,23.353,56749.0
2019-10-09 10:50:00,27.62,27.62,27.55,27.6,86530.0,23.3446,23.3446,23.2854,23.3277,86530.0
2019-10-09 11:00:00,27.6,27.62,27.53,27.53,67327.0,23.3277,23.3446,23.2685,23.2685,67327.0
2019-10-09 11:10:00,27.54,27.6,27.5,27.58,52820.0,23.277,23.3277,23.2431,23.3108,52820.0
2019-10-09 11:20:00,27.58,27.63,27.56,27.6,48319.0,23.3108,23.353,23.2939,23.3277,48319.0
2019-10-09 11:30:00,27.61,27.7,27.61,27.69,46189.0,23.3361,23.4122,23.3361,23.4037,46189.0
2019-10-09 11:40:00,27.7,27.77,27.68,27.75,33544.0,23.4122,23.4713,23.3953,23.4544,33544.0
2019-10-09 11:50:00,27.75,27.76,27.69,27.7,26874.0,23.4544,23.4629,23.4037,23.4122,26874.0
2019-10-09 12:00:00,27.7,27.79,27.69,27.73,85666.0,23.4122,23.4883,23.4037,23.4375,85666.0
2019-10-09 12:10:00,27.73,27.81,27.72,27.77,559687.0,23.4375,23.5052,23.4291,23.4713,559687.0
2019-10-09 12:20:00,27.77,27.77,27.74,27.74,126600.0,23.4713,23.4713,23.446,23.446,126600.0
2019-10-09 12:30:00,27.75,27.83,27.74,27.81,37030.0,23.4544,23.5221,23.446,23.5052,37030.0
2019-10-09 12:40:00,27.81,27.87,27.81,27.86,47034.0,23.5052,23.5559,23.5052,23.5474,47034.0
2019-10-09 12:50:00,27.86,27.86,27.79,27.86,31753.0,23.5474,23.5474,23.4883,23.5474,31753.0
2019-10-09 13:00:00,27.86,27.93,27.81,27.83,64235.0,23.5474,23.6066,23.5052,23.5221,64235.0
2019-10-09 13:10:00,27.82,27.86,27.81,27.83,43705.0,23.5136,23.5474,23.5052,23.5221,43705.0
2019-10-09 13:20:00,27.82,27.83,27.79,27.82,64361.0,23.5136,23.5221,23.4883,23.5136,64361.0
2019-10-09 13:30:00,27.83,27.83,27.8,27.83,40076.0,23.5221,23.5221,23.4967,23.5221,40076.0
2019-10-09 13:40:00,27.82,27.89,27.81,27.89,50049.0,23.5136,23.5728,23.5052,23.5728,50049.0
2019-10-09 13:50:00,27.89,27.89,27.83,27.84,29593.0,23.5728,23.5728,23.5221,23.5305,29593.0
2019-10-09 14:00:00,27.84,27.87,27.82,27.85,28964.0,23.5305,23.5559,23.5136,23.539,28964.0
2019-10-09 14:10:00,27.86,27.88,27.84,27.87,65281.0,23.5474,23.5643,23.5305,23.5559,65281.0
2019-10-09 14:20:00,27.87,27.92,27.87,27.89,99984.0,23.5559,23.5981,23.5559,23.5728,99984.0
2019-10-09 14:30:00,27.89,27.93,27.88,27.93,83251.0,23.5728,23.6066,23.5643,23.6066,83251.0
2019-10-09 14:40:00,27.93,27.95,27.91,27.93,66986.0,23.6066,23.6235,23.5897,23.6066,66986.0
2019-10-09 14:50:00,27.93,27.96,27.92,27.93,44884.0,23.6066,23.6319,23.5981,23.6066,44884.0
2019-10-09 15:00:00,27.93,27.97,27.92,27.93,93120.0,23.6066,23.6404,23.5981,23.6066,93120.0
2019-10-09 15:10:00,27.93,27.96,27.92,27.94,107945.0,23.6066,23.6319,23.5981,23.615,107945.0
2019-10-09 15:20:00,27.94,27.98,27.92,27.97,62191.0,23.615,23.6488,23.5981,23.6404,62191.0
2019-10-09 15:30:00,27.97,27.99,27.96,27.99,74276.0,23.6404,23.6573,23.6319,23.6573,74276.0
2019-10-09 15:40:00,27.98,28.0,27.85,27.88,245970.0,23.6488,23.6657,23.539,23.5643,245970.0
2019-10-09 15:50:00,27.87,27.9,27.8,27.82,368603.0,23.5559,23.5812,23.4967,23.5136,368603.0
2019-10-10 09:30:00,27.85,27.94,27.8,27.91,61752.0,23.539,23.615,23.4967,23.5897,61752.0
2019-10-10 09:40:00,27.93,28.07,27.91,28.06,81233.0,23.6066,23.7249,23.5897,23.7165,81233.0
2019-10-10 09:50:00,28.07,28.34,28.06,28.3,187798.0,23.7249,23.9531,23.7165,23.9193,187798.0
2019-10-10 10:00:00,28.3,28.45,28.24,28.28,628241.0,23.9193,24.0461,23.8686,23.9024,628241.0
2019-10-10 10:10:00,28.29,28.34,28.24,28.29,387053.0,23.9109,23.9531,23.8686,23.9109,387053.0
2019-10-10 10:20:00,28.29,28.33,28.21,28.29,75386.0,23.9109,23.9447,23.8432,23.9109,75386.0
2019-10-10 10:30:00,28.3,28.32,28.21,28.24,72681.0,23.9193,23.9362,23.8432,23.8686,72681.0
2019-10-10 10:40:00,28.24,28.38,28.21,28.32,370798.0,23.8686,23.9869,23.8432,23.9362,370798.0
2019-10-10 10:50:00,28.32,28.47,28.31,28.42,162818.0,23.9362,24.063,23.9278,24.0207,162818.0
2019-10-10 11:00:00,28.44,28.44,28.33,28.33,70355.0,24.0376,24.0376,23.9447,23.9447,70355.0
2019-10-10 11:10:00,28.33,28.4,28.32,28.37,59499.0,23.9447,24.0038,23.9362,23.9785,59499.0
2019-10-10 11:20:00,28.38,28.38,28.31,28.33,66132.0,23.9869,23.9869,23.9278,23.9447,66132.0
2019-10-10 11:30:00,28.32,28.35,28.25,28.25,71239.0,23.9362,23.9616,23.877,23.877,71239.0
2019-10-10 11:40:00,28.25,28.25,28.2,28.21,31602.0,23.877,23.877,23.8348,23.8432,31602.0
2019-10-10 11:50:00,28.21,28.23,28.16,28.17,57914.0,23.8432,23.8601,23.801,23.8094,57914.0
2019-10-10 12:00:00,28.17,28.2,28.15,28.15,28886.0,23.8094,23.8348,23.7925,23.7925,28886.0
2019-10-10 12:10:00,28.14,28.17,28.11,28.11,23935.0,23.7841,23.8094,23.7587,23.7587,23935.0
2019-10-10 12:20:00,28.1,28.12,28.07,28.09,18460.0,23.7503,23.7672,23.7249,23.7418,18460.0
2019-10-10 12:30:00,28.08,28.09,28.02,28.05,32389.0,23.7334,23.7418,23.6827,23.708,32389.0
2019-10-10 12:40:00,28.05,28.14,28.05,28.12,27478.0,23.708,23.7841,23.708,23.7672,27478.0
2019-10-10 12:50:00,28.12,28.14,28.09,28.13,21144.0,23.7672,23.7841,23.7418,23.7756,21144.0
2019-10-10 13:00:00,28.13,28.15,28.11,28.13,22590.0,23.7756,23.7925,23.7587,23.7756,22590.0
2019-10-10 13:10:00,28.12,28.12,28.08,28.09,21383.0,23.7672,23.7672,23.7334,23.7418,21383.0
2019-10-10 13:20:00,28.1,28.11,28.07,28.09,20635.0,23.7503,23.7587,23.7249,23.7418,20635.0
2019-10-10 13:30:00,28.08,28.08,28.04,28.07,35331.0,23.7334,23.7334,23.6996,23.7249,35331.0
2019-10-10 13:40:00,28.08,28.12,28.07,28.12,31297.0,23.7334,23.7672,23.7249,23.7672,31297.0
2019-10-10 13:50:00,28.11,28.17,28.1,28.14,70575.0,23.7587,23.8094,23.7503,23.7841,70575.0
2019-10-10 14:00:00,28.14,28.15,27.96,28.02,147677.0,23.7841,23.7925,23.6319,23.6827,147677.0
2019-10-10 14:10:00,28.01,28.11,28.01,28.09,33553.0,23.6742,23.7587,23.6742,23.7418,33553.0
2019-10-10 14:20:00,28.09,28.11,28.03,28.07,26129.0,23.7418,23.7587,23.6911,23.7249,26129.0
2019-10-10 14:30:00,28.07,28.11,28.07,28.07,27270.0,23.7249,23.7587,23.7249,23.7249,27270.0
2019-10-10 14:40:00,28.07,28.09,28.03,28.08,34548.0,23.7249,23.7418,23.6911,23.7334,34548.0
2019-10-10 14:50:00,28.08,28.11,28.04,28.11,46954.0,23.7334,23.7587,23.6996,23.7587,46954.0
2019-10-10 15:00:00,28.11,28.12,28.06,28.1,80444.0,23.7587,23.7672,23.7165,23.7503,80444.0
2019-10-10 15:10:00,28.1,28.14,28.08,28.13,38341.0,23.7503,23.7841,23.7334,23.7756,38341.0
2019-10-10 15:20:00,28.13,28.17,28.12,28.15,45476.0,23.7756,23.8094,23.7672,23.7925,45476.0
2019-10-10 15:30:00,28.16,28.18,28.13,28.14,67386.0,23.801,23.8179,23.7756,23.7841,67386.0
2019-10-10 15:40:00,28.14,28.18,28.11,28.17,56362.0,23.7841,23.8179,23.7587,23.8094,56362.0
2019-10-10 15:50:00,28.18,28.22,28.17,28.2,393177.0,23.8179,23.8517,23.8094,23.8348,393177.0
2019-10-11 09:30:00,28.55,28.75,28.48,28.73,109063.0,24.1306,24.2997,24.0714,24.2827,109063.0
2019-10-11 09:40:00,28.74,28.83,28.66,28.73,260276.0,24.2912,24.3673,24.2236,24.2827,260276.0
2019-10-11 09:50:00,28.73,28.74,28.66,28.71,176263.0,24.2827,24.2912,24.2236,24.2658,176263.0
2019-10-11 10:00:00,28.72,28.87,28.72,28.79,112959.0,24.2743,24.4011,24.2743,24.3335,112959.0
2019-10-11 10:10:00,28.8,28.82,28.72,28.75,79932.0,24.3419,24.3588,24.2743,24.2997,79932.0
2019-10-11 10:20:00,28.75,28.77,28.68,28.76,75114.0,24.2997,24.3166,24.2405,24.3081,75114.0
2019-10-11 10:30:00,28.76,28.79,28.71,28.71,68281.0,24.3081,24.3335,24.2658,24.2658,68281.0
2019-10-11 10:40:00,28.72,28.74,28.68,28.71,41480.0,24.2743,24.2912,24.2405,24.2658,41480.0
2019-10-11 10:50:00,28.7,28.77,28.69,28.73,97610.0,24.2574,24.3166,24.2489,24.2827,97610.0
2019-10-11 11:00:00,28.73,28.79,28.71,28.79,100915.0,24.2827,24.3335,24.2658,24.3335,100915.0
2019-10-11 11:10:00,28.79,28.82,28.74,28.8,53954.0,24.3335,24.3588,24.2912,24.3419,53954.0
2019-10-11 11:20:00,28.8,28.96,28.8,28.95,175176.0,24.3419,24.4771,24.3419,24.4687,175176.0
2019-10-11 11:30:00,28.95,28.98,28.88,28.88,129324.0,24.4687,24.494,24.4095,24.4095,129324.0
2019-10-11 11:40:00,28.88,28.93,28.81,28.86,287059.0,24.4095,24.4518,24.3504,24.3926,287059.0
2019-10-11 11:50:00,28.86,28.91,28.86,28.9,151141.0,24.3926,24.4349,24.3926,24.4264,151141.0
2019-10-11 12:00:00,28.9,28.92,28.88,28.89,194435.0,24.4264,24.4433,24.4095,24.418,194435.0
2019-10-11 12:10:00,28.9,28.91,28.88,28.91,123864.0,24.4264,24.4349,24.4095,24.4349,123864.0
2019-10-11 12:20:00,28.92,28.94,28.9,28.94,61296.0,24.4433,24.4602,24.4264,24.4602,61296.0
2019-10-11 12:30:00,28.94,28.96,28.88,28.91,678009.0,24.4602,24.4771,24.4095,24.4349,678009.0
2019-10-11 12:40:00,28.91,29.0,28.88,28.97,165582.0,24.4349,24.511,24.4095,24.4856,165582.0
2019-10-11 12:50:00,28.98,29.04,28.97,29.01,84954.0,24.494,24.5448,24.4856,24.5194,84954.0
2019-10-11 13:00:00,29.01,29.05,28.99,28.99,87424.0,24.5194,24.5532,24.5025,24.5025,87424.0
2019-10-11 13:10:00,29.0,29.03,28.96,29.02,114633.0,24.511,24.5363,24.4771,24.5279,114633.0
2019-10-11 13:20:00,29.02,29.15,28.98,29.12,195399.0,24.5279,24.6377,24.494,24.6124,195399.0
2019-10-11 13:30:00,29.12,29.15,29.11,29.12,183754.0,24.6124,24.6377,24.6039,24.6124,183754.0
2019-10-11 13:40:00,29.12,29.17,29.11,29.14,82805.0,24.6124,24.6546,24.6039,24.6293,82805.0
2019-10-11 13:50:00,29.13,29.2,29.13,29.19,61805.0,24.6208,24.68,24.6208,24.6715,61805.0
2019-10-11 14:00:00,29.19,29.19,29.11,29.12,83439.0,24.6715,24.6715,24.6039,24.6124,83439.0
2019-10-11 14:10:00,29.12,29.15,29.11,29.15,198876.0,24.6124,24.6377,24.6039,24.6377,198876.0
2019-10-11 14:20:00,29.15,29.19,29.13,29.15,48335.0,24.6377,24.6715,24.6208,24.6377,48335.0
2019-10-11 14:30:00,29.16,29.18,29.12,29.16,58902.0,24.6462,24.6631,24.6124,24.6462,58902.0
2019-10-11 14:40:00,29.16,29.17,29.13,29.15,67683.0,24.6462,24.6546,24.6208,24.6377,67683.0
2019-10-11 14:50:00,29.15,29.15,29.11,29.13,109333.0,24.6377,24.6377,24.6039,24.6208,109333.0
2019-10-11 15:00:00,29.13,29.15,29.1,29.15,70923.0,24.6208,24.6377,24.5955,24.6377,70923.0
2019-10-11 15:10:00,29.14,29.22,29.13,29.22,110209.0,24.6293,24.6969,24.6208,24.6969,110209.0
2019-10-11 15:20:00,29.22,29.28,29.18,29.27,224275.0,24.6969,24.7476,24.6631,24.7392,224275.0
2019-10-11 15:30:00,29.27,29.3,29.18,29.3,310988.0,24.7392,24.7645,24.6631,24.7645,310988.0
2019-10-11 15:40:00,29.3,29.34,29.16,29.2,453989.0,24.7645,24.7983,24.6462,24.68,453989.0
2019-10-11 15:50:00,29.19,29.22,29.04,29.05,1066161.0,24.6715,24.6969,24.5448,24.5532,1066161.0
2019-10-14 09:30:00,28.92,28.99,28.83,28.84,114531.0,24.4433,24.5025,24.3673,24.3757,114531.0
2019-10-14 09:40:00,28.84,28.91,28.8,28.9,64652.0,24.3757,24.4349,24.3419,24.4264,64652.0
2019-10-14 09:50:00,28.91,28.91,28.77,28.8,117237.0,24.4349,24.4349,24.3166,24.3419,117237.0
2019-10-14 10:00:00,28.8,28.86,28.78,28.85,122746.0,24.3419,24.3926,24.325,24.3842,122746.0
2019-10-14 10:10:00,28.85,28.87,28.81,28.84,64115.0,24.3842,24.4011,24.3504,24.3757,64115.0
2019-10-14 10:20:00,28.84,28.85,28.75,28.78,30893.0,24.3757,24.3842,24.2997,24.325,30893.0
2019-10-14 10:30:00,28.78,28.89,28.77,28.89,54200.0,24.325,24.418,24.3166,24.418,54200.0
2019-10-14 10:40:00,28.88,28.96,28.87,28.95,38798.0,24.4095,24.4771,24.4011,24.4687,38798.0
2019-10-14 10:50:00,28.96,28.99,28.94,28.99,30157.0,24.4771,24.5025,24.4602,24.5025,30157.0
2019-10-14 11:00:00,28.99,29.0,28.95,28.98,42315.0,24.5025,24.511,24.4687,24.494,42315.0
2019-10-14 11:10:00,28.98,29.04,28.97,29.04,33681.0,24.494,24.5448,24.4856,24.5448,33681.0
2019-10-14 11:20:00,29.04,29.08,29.01,29.04,40066.0,24.5448,24.5786,24.5194,24.5448,40066.0
2019-10-14 11:30:00,29.04,29.07,29.03,29.06,31183.0,24.5448,24.5701,24.5363,24.5617,31183.0
2019-10-14 11:40:00,29.06,29.1,29.05,29.1,36595.0,24.5617,24.5955,24.5532,24.5955,36595.0
2019-10-14 11:50:00,29.1,29.1,28.99,28.99,39904.0,24.5955,24.5955,24.5025,24.5025,39904.0
2019-10-14 12:00:00,28.99,29.01,28.96,29.01,47513.0,24.5025,24.5194,24.4771,24.5194,47513.0
2019-10-14 12:10:00,29.02,29.06,28.99,29.03,40174.0,24.5279,24.5617,24.5025,24.5363,40174.0
2019-10-14 12:20:00,29.03,29.09,29.0,29.08,44096.0,24.5363,24.587,24.511,24.5786,44096.0
2019-10-14 12:30:00,29.08,29.09,29.05,29.08,34736.0,24.5786,24.587,24.5532,24.5786,34736.0
2019-10-14 12:40:00,29.08,29.08,29.04,29.05,18410.0,24.5786,24.5786,24.5448,24.5532,18410.0
2019-10-14 12:50:00,29.05,29.06,28.98,29.0,25754.0,24.5532,24.5617,24.494,24.511,25754.0
2019-10-14 13:00:00,29.0,29.04,28.99,29.03,24930.0,24.511,24.5448,24.5025,24.5363,24930.0
2019-10-14 13:10:00,29.03,29.04,29.02,29.03,22768.0,24.5363,24.5448,24.5279,24.5363,22768.0
2019-10-14 13:20:00,29.03,29.07,29.02,29.07,29105.0,24.5363,24.5701,24.5279,24.5701,29105.0
2019-10-14 13:30:00,29.06,29.07,29.04,29.05,22458.0,24.5617,24.5701,24.5448,24.5532,22458.0
2019-10-14 13:40:00,29.05,29.09,29.05,29.08,23192.0,24.5532,24.587,24.5532,24.5786,23192.0
2019-10-14 13:50:00,29.08,29.1,29.05,29.09,28707.0,24.5786,24.5955,24.5532,24.587,28707.0
2019-10-14 14:00:00,29.09,29.11,29.07,29.09,31197.0,24.587,24.6039,24.5701,24.587,31197.0
2019-10-14 14:10:00,29.09,29.1,29.08,29.1,34592.0,24.587,24.5955,24.5786,24.5955,34592.0
2019-10-14 14:20:00,29.09,29.1,29.08,29.1,26907.0,24.587,24.5955,24.5786,24.5955,26907.0
2019-10-14 14:30:00,29.1,29.1,29.08,29.08,25354.0,24.5955,24.5955,24.5786,24.5786,25354.0
2019-10-14 14:40:00,29.09,29.09,29.06,29.07,30555.0,24.587,24.587,24.5617,24.5701,30555.0
2019-10-14 14:50:00,29.07,29.08,29.05,29.07,45036.0,24.5701,24.5786,24.5532,24.5701,45036.0
2019-10-14 15:00:00,29.07,29.08,29.06,29.06,24757.0,24.5701,24.5786,24.5617,24.5617,24757.0
2019-10-14 15:10:00,29.06,29.1,29.06,29.1,46123.0,24.5617,24.5955,24.5617,24.5955,46123.0
2019-10-14 15:20:00,29.1,29.1,29.04,29.05,95389.0,24.5955,24.5955,24.5448,24.5532,95389.0
2019-10-14 15:30:00,29.05,29.06,29.01,29.02,83562.0,24.5532,24.5617,24.5194,24.5279,83562.0
2019-10-14 15:40:00,29.02,29.03,28.96,28.98,104405.0,24.5279,24.5363,24.4771,24.494,104405.0
2019-10-14 15:50:00,28.97,29.03,28.95,29.0,292837.0,24.4856,24.5363,24.4687,24.511,292837.0
2019-10-15 09:30:00,29.0,29.08,28.93,29.03,105673.0,24.511,24.5786,24.4518,24.5363,105673.0
2019-10-15 09:40:00,29.03,29.15,29.01,29.13,33713.0,24.5363,24.6377,24.5194,24.6208,33713.0
2019-10-15 09:50:00,29.13,29.22,29.12,29.19,94069.0,24.6208,24.6969,24.6124,24.6715,94069.0
2019-10-15 10:00:00,29.19,29.21,29.11,29.14,293361.0,24.6715,24.6884,24.6039,24.6293,293361.0
2019-10-15 10:10:00,29.13,29.26,29.13,29.23,154266.0,24.6208,24.7307,24.6208,24.7053,154266.0
2019-10-15 10:20:00,29.23,29.4,29.2,29.38,76891.0,24.7053,24.849,24.68,24.8321,76891.0
2019-10-15 10:30:00,29.39,29.55,29.38,29.54,120758.0,24.8406,24.9758,24.8321,24.9674,120758.0
2019-10-15 10:40:00,29.53,29.6,29.52,29.52,108514.0,24.9589,25.0181,24.9505,24.9505,108514.0
2019-10-15 10:50:00,29.53,29.59,29.52,29.58,56642.0,24.9589,25.0096,24.9505,25.0012,56642.0
2019-10-15 11:00:00,29.58,29.6,29.54,29.55,48955.0,25.0012,25.0181,24.9674,24.9758,48955.0
2019-10-15 11:10:00,29.54,29.55,29.5,29.52,53267.0,24.9674,24.9758,24.9336,24.9505,53267.0
2019-10-15 11:20:00,29.52,29.58,29.49,29.57,63222.0,24.9505,25.0012,24.9251,24.9927,63222.0
2019-10-15 11:30:00,29.56,29.57,29.5,29.51,42608.0,24.9843,24.9927,24.9336,24.942,42608.0
2019-10-15 11:40:00,29.52,29.55,29.52,29.53,36898.0,24.9505,24.9758,24.9505,24.9589,36898.0
2019-10-15 11:50:00,29.53,29.55,29.51,29.53,51536.0,24.9589,24.9758,24.942,24.9589,51536.0
2019-10-15 12:00:00,29.53,29.57,29.52,29.55,38578.0,24.9589,24.9927,24.9505,24.9758,38578.0
2019-10-15 12:10:00,29.54,29.59,29.54,29.56,32653.0,24.9674,25.0096,24.9674,24.9843,32653.0
2019-10-15 12:20:00,29.56,29.58,29.55,29.55,27325.0,24.9843,25.0012,24.9758,24.9758,27325.0
2019-10-15 12:30:00,29.56,29.59,29.55,29.58,46645.0,24.9843,25.0096,24.9758,25.0012,46645.0
2019-10-15 12:40:00,29.59,29.6,29.57,29.59,39034.0,25.0096,25.0181,24.9927,25.0096,39034.0
2019-10-15 12:50:00,29.59,29.65,29.59,29.64,46888.0,25.0096,25.0603,25.0096,25.0519,46888.0
2019-10-15 13:00:00,29.64,29.66,29.63,29.65,32854.0,25.0519,25.0688,25.0434,25.0603,32854.0
2019-10-15 13:10:00,29.65,29.66,29.63,29.64,28971.0,25.0603,25.0688,25.0434,25.0519,28971.0
2019-10-15 13:20:00,29.64,29.67,29.63,29.65,70709.0,25.0519,25.0772,25.0434,25.0603,70709.0
2019-10-15 13:30:00,29.65,29.69,29.64,29.69,41084.0,25.0603,25.0941,25.0519,25.0941,41084.0
2019-10-15 13:40:00,29.69,29.69,29.65,29.67,40266.0,25.0941,25.0941,25.0603,25.0772,40266.0
2019-10-15 13:50:00,29.67,29.67,29.59,29.6,50751.0,25.0772,25.0772,25.0096,25.0181,50751.0
2019-10-15 14:00:00,29.6,29.63,29.57,29.59,68697.0,25.0181,25.0434,24.9927,25.0096,68697.0
2019-10-15 14:10:00,29.59,29.61,29.58,29.6,32622.0,25.0096,25.0265,25.0012,25.0181,32622.0
2019-10-15 14:20:00,29.6,29.62,29.54,29.54,65730.0,25.0181,25.035,24.9674,24.9674,65730.0
2019-10-15 14:30:00,29.54,29.56,29.5,29.51,83334.0,24.9674,24.9843,24.9336,24.942,83334.0
2019-10-15 14:40:00,29.51,29.53,29.5,29.52,31984.0,24.942,24.9589,24.9336,24.9505,31984.0
2019-10-15 14:50:00,29.52,29.54,29.49,29.52,37221.0,24.9505,24.9674,24.9251,24.9505,37221.0
2019-10-15 15:00:00,29.51,29.52,29.48,29.49,42793.0,24.942,24.9505,24.9167,24.9251,42793.0
2019-10-15 15:10:00,29.49,29.52,29.46,29.5,58415.0,24.9251,24.9505,24.8997,24.9336,58415.0
2019-10-15 15:20:00,29.5,29.54,29.48,29.54,69307.0,24.9336,24.9674,24.9167,24.9674,69307.0
2019-10-15 15:30:00,29.54,29.55,29.5,29.53,100768.0,24.9674,24.9758,24.9336,24.9589,100768.0
2019-10-15 15:40:00,29.54,29.55,29.48,29.5,84822.0,24.9674,24.9758,24.9167,24.9336,84822.0
2019-10-15 15:50:00,29.49,29.55,29.49,29.52,252821.0,24.9251,24.9758,24.9251,24.9505,252821.0
2019-10-16 09:30:00,29.38,29.59,29.38,29.57,86614.0,24.8321,25.0096,24.8321,24.9927,86614.0
2019-10-16 09:40:00,29.57,29.63,29.53,29.57,54752.0,24.9927,25.0434,24.9589,24.9927,54752.0
2019-10-16 09:50:00,29.57,29.58,29.43,29.48,54275.0,24.9927,25.0012,24.8744,24.9167,54275.0
2019-10-16 10:00:00,29.49,29.52,29.41,29.43,52467.0,24.9251,24.9505,24.8575,24.8744,52467.0
2019-10-16 10:10:00,29.43,29.49,29.42,29.48,35041.0,24.8744,24.9251,24.8659,24.9167,35041.0
2019-10-16 10:20:00,29.48,29.58,29.46,29.57,34141.0,24.9167,25.0012,24.8997,24.9927,34141.0
2019-10-16 10:30:00,29.57,29.64,29.53,29.63,60373.0,24.9927,25.0519,24.9589,25.0434,60373.0
2019-10-16 10:40:00,29.62,29.66,29.56,29.58,55935.0,25.035,25.0688,24.9843,25.0012,55935.0
2019-10-16 10:50:00,29.57,29.62,29.57,29.6,31004.0,24.9927,25.035,24.9927,25.0181,31004.0
2019-10-16 11:00:00,29.59,29.64,29.58,29.59,64551.0,25.0096,25.0519,25.0012,25.0096,64551.0
2019-10-16 11:10:00,29.58,29.61,29.56,29.6,34924.0,25.0012,25.0265,24.9843,25.0181,34924.0
2019-10-16 11:20:00,29.6,29.62,29.57,29.58,27179.0,25.0181,25.035,24.9927,25.0012,27179.0
2019-10-16 11:30:00,29.57,29.62,29.54,29.62,86987.0,24.9927,25.035,24.9674,25.035,86987.0
2019-10-16 11:40:00,29.61,29.66,29.61,29.65,32612.0,25.0265,25.0688,25.0265,25.0603,32612.0
2019-10-16 11:50:00,29.65,29.66,29.6,29.61,13826.0,25.0603,25.0688,25.0181,25.0265,13826.0
2019-10-16 12:00:00,29.61,29.64,29.6,29.62,21206.0,25.0265,25.0519,25.0181,25.035,21206.0
2019-10-16 12:10:00,29.62,29.62,29.57,29.59,177654.0,25.035,25.035,24.9927,25.0096,177654.0
2019-10-16 12:20:00,29.6,29.66,29.52,29.55,109946.0,25.0181,25.0688,24.9505,24.9758,109946.0
2019-10-16 12:30:00,29.56,29.58,29.55,29.56,32918.0,24.9843,25.0012,24.9758,24.9843,32918.0
2019-10-16 12:40:00,29.56,29.56,29.5,29.51,31544.0,24.9843,24.9843,24.9336,24.942,31544.0
2019-10-16 12:50:00,29.51,29.51,29.46,29.47,32587.0,24.942,24.942,24.8997,24.9082,32587.0
2019-10-16 13:00:00,29.48,29.49,29.45,29.48,25142.0,24.9167,24.9251,24.8913,24.9167,25142.0
2019-10-16 13:10:00,29.48,29.49,29.44,29.45,27024.0,24.9167,24.9251,24.8828,24.8913,27024.0
2019-10-16 13:20:00,29.45,29.48,29.42,29.46,48405.0,24.8913,24.9167,24.8659,24.8997,48405.0
2019-10-16 13:30:00,29.46,29.51,29.46,29.46,113003.0,24.8997,24.942,24.8997,24.8997,113003.0
2019-10-16 13:40:00,29.46,29.51,29.42,29.48,97139.0,24.8997,24.942,24.8659,24.9167,97139.0
2019-10-16 13:50:00,29.48,29.52,29.46,29.48,61724.0,24.9167,24.9505,24.8997,24.9167,61724.0
2019-10-16 14:00:00,29.47,29.53,29.47,29.5,63707.0,24.9082,24.9589,24.9082,24.9336,63707.0
2019-10-16 14:10:00,29.5,29.54,29.5,29.54,40644.0,24.9336,24.9674,24.9336,24.9674,40644.0
2019-10-16 14:20:00,29.53,29.57,29.52,29.53,66772.0,24.9589,24.9927,24.9505,24.9589,66772.0
2019-10-16 14:30:00,29.52,29.57,29.52,29.55,128970.0,24.9505,24.9927,24.9505,24.9758,128970.0
2019-10-16 14:40:00,29.55,29.56,29.52,29.55,77059.0,24.9758,24.9843,24.9505,24.9758,77059.0
2019-10-16 14:50:00,29.55,29.55,29.49,29.5,75239.0,24.9758,24.9758,24.9251,24.9336,75239.0
2019-10-16 15:00:00,29.5,29.51,29.47,29.48,45676.0,24.9336,24.942,24.9082,24.9167,45676.0
2019-10-16 15:10:00,29.47,29.48,29.42,29.46,67786.0,24.9082,24.9167,24.8659,24.8997,67786.0
2019-10-16 15:20:00,29.45,29.49,29.44,29.49,55735.0,24.8913,24.9251,24.8828,24.9251,55735.0
2019-10-16 15:30:00,29.49,29.51,29.47,29.5,77193.0,24.9251,24.942,24.9082,24.9336,77193.0
2019-10-16 15:40:00,29.5,29.52,29.45,29.48,123617.0,24.9336,24.9505,24.8913,24.9167,123617.0
2019-10-16 15:50:00,29.47,29.54,29.46,29.52,529773.0,24.9082,24.9674,24.8997,24.9505,529773.0
2019-10-17 09:30:00,29.71,29.78,29.64,29.72,207697.0,25.111,25.1702,25.0519,25.1195,207697.0
2019-10-17 09:40:00,29.73,29.76,29.71,29.74,77808.0,25.128,25.1533,25.111,25.1364,77808.0
2019-10-17 09:50:00,29.75,29.77,29.66,29.67,106477.0,25.1449,25.1618,25.0688,25.0772,106477.0
2019-10-17 10:00:00,29.67,29.73,29.67,29.72,114114.0,25.0772,25.128,25.0772,25.1195,114114.0
2019-10-17 10:10:00,29.72,29.77,29.7,29.75,61023.0,25.1195,25.1618,25.1026,25.1449,61023.0
2019-10-17 10:20:00,29.75,29.78,29.69,29.72,77850.0,25.1449,25.1702,25.0941,25.1195,77850.0
2019-10-17 10:30:00,29.71,29.71,29.59,29.62,69100.0,25.111,25.111,25.0096,25.035,69100.0
2019-10-17 10:40:00,29.62,29.63,29.47,29.5,49626.0,25.035,25.0434,24.9082,24.9336,49626.0
2019-10-17 10:50:00,29.49,29.51,29.44,29.49,60178.0,24.9251,24.942,24.8828,24.9251,60178.0
2019-10-17 11:00:00,29.48,29.5,29.39,29.48,62026.0,24.9167,24.9336,24.8406,24.9167,62026.0
2019-10-17 11:10:00,29.48,29.52,29.46,29.49,90753.0,24.9167,24.9505,24.8997,24.9251,90753.0
2019-10-17 11:20:00,29.49,29.5,29.44,29.45,38180.0,24.9251,24.9336,24.8828,24.8913,38180.0
2019-10-17 11:30:00,29.46,29.47,29.39,29.44,44455.0,24.8997,24.9082,24.8406,24.8828,44455.0
2019-10-17 11:40:00,29.43,29.46,29.41,29.42,38944.0,24.8744,24.8997,24.8575,24.8659,38944.0
2019-10-17 11:50:00,29.41,29.41,29.35,29.39,54449.0,24.8575,24.8575,24.8068,24.8406,54449.0
2019-10-17 12:00:00,29.39,29.4,29.34,29.4,28296.0,24.8406,24.849,24.7983,24.849,28296.0
2019-10-17 12:10:00,29.39,29.39,29.33,29.34,78738.0,24.8406,24.8406,24.7899,24.7983,78738.0
2019-10-17 12:20:00,29.35,29.39,29.35,29.37,31803.0,24.8068,24.8406,24.8068,24.8237,31803.0
2019-10-17 12:30:00,29.37,29.4,29.36,29.37,43139.0,24.8237,24.849,24.8152,24.8237,43139.0
2019-10-17 12:40:00,29.37,29.39,29.36,29.39,29754.0,24.8237,24.8406,24.8152,24.8406,29754.0
2019-10-17 12:50:00,29.38,29.41,29.37,29.39,55938.0,24.8321,24.8575,24.8237,24.8406,55938.0
2019-10-17 13:00:00,29.4,29.41,29.36,29.38,70187.0,24.849,24.8575,24.8152,24.8321,70187.0
2019-10-17 13:10:00,29.38,29.41,29.37,29.4,46972.0,24.8321,24.8575,24.8237,24.849,46972.0
2019-10-17 13:20:00,29.4,29.4,29.37,29.4,36796.0,24.849,24.849,24.8237,24.849,36796.0
2019-10-17 13:30:00,29.4,29.45,29.39,29.45,170024.0,24.849,24.8913,24.8406,24.8913,170024.0
2019-10-17 13:40:00,29.45,29.45,29.4,29.43,55970.0,24.8913,24.8913,24.849,24.8744,55970.0
2019-10-17 13:50:00,29.44,29.44,29.36,29.37,158213.0,24.8828,24.8828,24.8152,24.8237,158213.0
2019-10-17 14:00:00,29.37,29.38,29.31,29.33,79215.0,24.8237,24.8321,24.773,24.7899,79215.0
2019-10-17 14:10:00,29.33,29.33,29.29,29.3,98209.0,24.7899,24.7899,24.7561,24.7645,98209.0
2019-10-17 14:20:00,29.31,29.34,29.29,29.33,49289.0,24.773,24.7983,24.7561,24.7899,49289.0
2019-10-17 14:30:00,29.32,29.35,29.29,29.34,55772.0,24.7814,24.8068,24.7561,24.7983,55772.0
2019-10-17 14:40:00,29.34,29.35,29.32,29.33,133168.0,24.7983,24.8068,24.7814,24.7899,133168.0
2019-10-17 14:50:00,29.34,29.4,29.34,29.38,203705.0,24.7983,24.849,24.7983,24.8321,203705.0
2019-10-17 15:00:00,29.38,29.4,29.37,29.37,66227.0,24.8321,24.849,24.8237,24.8237,66227.0
2019-10-17 15:10:00,29.37,29.38,29.31,29.33,216051.0,24.8237,24.8321,24.773,24.7899,216051.0
2019-10-17 15:20:00,29.34,29.35,29.27,29.28,181174.0,24.7983,24.8068,24.7392,24.7476,181174.0
2019-10-17 15:30:00,29.28,29.32,29.28,29.29,145502.0,24.7476,24.7814,24.7476,24.7561,145502.0
2019-10-17 15:40:00,29.29,29.33,29.28,29.29,150924.0,24.7561,24.7899,24.7476,24.7561,150924.0
2019-10-17 15:50:00,29.3,29.36,29.28,29.35,416291.0,24.7645,24.8152,24.7476,24.8068,416291.0
2019-10-18 09:30:00,29.31,29.37,29.22,29.33,564979.0,24.773,24.8237,24.6969,24.7899,564979.0
2019-10-18 09:40:00,29.33,29.39,29.26,29.39,108910.0,24.7899,24.8406,24.7307,24.8406,108910.0
2019-10-18 09:50:00,29.39,29.39,29.31,29.37,106897.0,24.8406,24.8406,24.773,24.8237,106897.0
2019-10-18 10:00:00,29.37,29.37,29.3,29.34,104645.0,24.8237,24.8237,24.7645,24.7983,104645.0
2019-10-18 10:10:00,29.34,29.42,29.33,29.41,245877.0,24.7983,24.8659,24.7899,24.8575,245877.0
2019-10-18 10:20:00,29.42,29.42,29.33,29.38,168594.0,24.8659,24.8659,24.7899,24.8321,168594.0
2019-10-18 10:30:00,29.38,29.38,29.29,29.32,125014.0,24.8321,24.8321,24.7561,24.7814,125014.0
2019-10-18 10:40:00,29.32,29.35,29.24,29.3,283586.0,24.7814,24.8068,24.7138,24.7645,283586.0
2019-10-18 10:50:00,29.3,29.35,29.3,29.33,84604.0,24.7645,24.8068,24.7645,24.7899,84604.0
2019-10-18 11:00:00,29.34,29.4,29.33,29.38,400580.0,24.7983,24.849,24.7899,24.8321,400580.0
2019-10-18 11:10:00,29.39,29.41,29.35,29.38,157247.0,24.8406,24.8575,24.8068,24.8321,157247.0
2019-10-18 11:20:00,29.38,29.39,29.3,29.37,172662.0,24.8321,24.8406,24.7645,24.8237,172662.0
2019-10-18 11:30:00,29.36,29.38,29.33,29.38,100154.0,24.8152,24.8321,24.7899,24.8321,100154.0
2019-10-18 11:40:00,29.38,29.4,29.34,29.36,263011.0,24.8321,24.849,24.7983,24.8152,263011.0
2019-10-18 11:50:00,29.35,29.36,29.3,29.3,70516.0,24.8068,24.8152,24.7645,24.7645,70516.0
2019-10-18 12:00:00,29.3,29.35,29.28,29.33,70779.0,24.7645,24.8068,24.7476,24.7899,70779.0
2019-10-18 12:10:00,29.33,29.35,29.27,29.28,38637.0,24.7899,24.8068,24.7392,24.7476,38637.0
2019-10-18 12:20:00,29.28,29.28,29.2,29.25,63077.0,24.7476,24.7476,24.68,24.7223,63077.0
2019-10-18 12:30:00,29.24,29.35,29.23,29.35,90032.0,24.7138,24.8068,24.7053,24.8068,90032.0
2019-10-18 12:40:00,29.34,29.38,29.32,29.37,383324.0,24.7983,24.8321,24.7814,24.8237,383324.0
2019-10-18 12:50:00,29.37,29.39,29.31,29.32,125045.0,24.8237,24.8406,24.773,24.7814,125045.0
2019-10-18 13:00:00,29.32,29.37,29.31,29.35,66317.0,24.7814,24.8237,24.773,24.8068,66317.0
2019-10-18 13:10:00,29.36,29.37,29.33,29.34,45678.0,24.8152,24.8237,24.7899,24.7983,45678.0
2019-10-18 13:20:00,29.35,29.35,29.29,29.31,56429.0,24.8068,24.8068,24.7561,24.773,56429.0
2019-10-18 13:30:00,29.32,29.35,29.3,29.34,40011.0,24.7814,24.8068,24.7645,24.7983,40011.0
2019-10-18 13:40:00,29.35,29.37,29.32,29.37,78470.0,24.8068,24.8237,24.7814,24.8237,78470.0
2019-10-18 13:50:00,29.36,29.37,29.34,29.35,49853.0,24.8152,24.8237,24.7983,24.8068,49853.0
2019-10-18 14:00:00,29.35,29.36,29.32,29.33,72039.0,24.8068,24.8152,24.7814,24.7899,72039.0
2019-10-18 14:10:00,29.34,29.35,29.32,29.35,35714.0,24.7983,24.8068,24.7814,24.8068,35714.0
2019-10-18 14:20:00,29.35,29.37,29.34,29.37,114906.0,24.8068,24.8237,24.7983,24.8237,114906.0
2019-10-18 14:30:00,29.37,29.38,29.33,29.35,75443.0,24.8237,24.8321,24.7899,24.8068,75443.0
2019-10-18 14:40:00,29.34,29.36,29.32,29.34,71139.0,24.7983,24.8152,24.7814,24.7983,71139.0
2019-10-18 14:50:00,29.34,29.36,29.33,29.34,181414.0,24.7983,24.8152,24.7899,24.7983,181414.0
2019-10-18 15:00:00,29.35,29.36,29.34,29.36,165363.0,24.8068,24.8152,24.7983,24.8152,165363.0
2019-10-18 15:10:00,29.36,29.41,29.35,29.4,154055.0,24.8152,24.8575,24.8068,24.849,154055.0
2019-10-18 15:20:00,29.39,29.43,29.34,29.35,172796.0,24.8406,24.8744,24.7983,24.8068,172796.0
2019-10-18 15:30:00,29.35,29.38,29.33,29.34,317227.0,24.8068,24.8321,24.7899,24.7983,317227.0
2019-10-18 15:40:00,29.34,29.36,29.31,29.33,175225.0,24.7983,24.8152,24.773,24.7899,175225.0
2019-10-18 15:50:00,29.34,29.43,29.32,29.32,734651.0,24.7983,24.8744,24.7814,24.7814,734651.0
2019-10-21 09:30:00,29.58,29.84,29.55,29.82,213786.0,25.0012,25.2209,24.9758,25.204,213786.0
2019-10-21 09:40:00,29.82,29.84,29.77,29.79,172628.0,25.204,25.2209,25.1618,25.1787,172628.0
2019-10-21 09:50:00,29.8,29.88,29.8,29.85,61609.0,25.1871,25.2547,25.1871,25.2294,61609.0
2019-10-21 10:00:00,29.86,29.89,29.73,29.81,61813.0,25.2378,25.2632,25.128,25.1956,61813.0
2019-10-21 10:10:00,29.82,29.86,29.81,29.86,27231.0,25.204,25.2378,25.1956,25.2378,27231.0
2019-10-21 10:20:00,29.86,29.87,29.82,29.84,79559.0,25.2378,25.2463,25.204,25.2209,79559.0
2019-10-21 10:30:00,29.85,29.88,29.8,29.88,136897.0,25.2294,25.2547,25.1871,25.2547,136897.0
2019-10-21 10:40:00,29.88,29.92,29.86,29.9,138358.0,25.2547,25.2885,25.2378,25.2716,138358.0
2019-10-21 10:50:00,29.9,29.98,29.89,29.98,71865.0,25.2716,25.3393,25.2632,25.3393,71865.0
2019-10-21 11:00:00,29.98,30.0,29.95,29.99,77583.0,25.3393,25.3562,25.3139,25.3477,77583.0
2019-10-21 11:10:00,29.99,30.0,29.96,29.97,76122.0,25.3477,25.3562,25.3223,25.3308,76122.0
2019-10-21 11:20:00,29.97,30.0,29.97,29.99,51174.0,25.3308,25.3562,25.3308,25.3477,51174.0
2019-10-21 11:30:00,29.99,30.05,29.98,30.03,175213.0,25.3477,25.3984,25.3393,25.3815,175213.0
2019-10-21 11:40:00,30.03,30.07,30.02,30.07,37564.0,25.3815,25.4153,25.3731,25.4153,37564.0
2019-10-21 11:50:00,30.07,30.09,30.03,30.07,41611.0,25.4153,25.4322,25.3815,25.4153,41611.0
2019-10-21 12:00:00,30.07,30.1,30.03,30.1,35876.0,25.4153,25.4407,25.3815,25.4407,35876.0
2019-10-21 12:10:00,30.09,30.1,30.08,30.09,30189.0,25.4322,25.4407,25.4238,25.4322,30189.0
2019-10-21 12:20:00,30.09,30.13,30.08,30.13,52688.0,25.4322,25.466,25.4238,25.466,52688.0
2019-10-21 12:30:00,30.12,30.13,30.01,30.03,64280.0,25.4576,25.466,25.3646,25.3815,64280.0
2019-10-21 12:40:00,30.04,30.04,29.97,29.97,128764.0,25.39,25.39,25.3308,25.3308,128764.0
2019-10-21 12:50:00,29.97,29.98,29.94,29.98,102629.0,25.3308,25.3393,25.3054,25.3393,102629.0
2019-10-21 13:00:00,29.98,29.98,29.93,29.95,52892.0,25.3393,25.3393,25.297,25.3139,52892.0
2019-10-21 13:10:00,29.95,29.95,29.92,29.92,24779.0,25.3139,25.3139,25.2885,25.2885,24779.0
2019-10-21 13:20:00,29.92,29.94,29.9,29.94,64729.0,25.2885,25.3054,25.2716,25.3054,64729.0
2019-10-21 13:30:00,29.94,29.94,29.9,29.94,63928.0,25.3054,25.3054,25.2716,25.3054,63928.0
2019-10-21 13:40:00,29.94,29.95,29.89,29.9,73243.0,25.3054,25.3139,25.2632,25.2716,73243.0
2019-10-21 13:50:00,29.9,29.94,29.89,29.94,118331.0,25.2716,25.3054,25.2632,25.3054,118331.0
2019-10-21 14:00:00,29.93,29.97,29.93,29.96,73824.0,25.297,25.3308,25.297,25.3223,73824.0
2019-10-21 14:10:00,29.96,29.99,29.96,29.99,24992.0,25.3223,25.3477,25.3223,25.3477,24992.0
2019-10-21 14:20:00,29.99,30.0,29.94,29.99,67822.0,25.3477,25.3562,25.3054,25.3477,67822.0
2019-10-21 14:30:00,29.99,30.01,29.93,29.95,52708.0,25.3477,25.3646,25.297,25.3139,52708.0
2019-10-21 14:40:00,29.95,29.95,29.91,29.91,37191.0,25.3139,25.3139,25.2801,25.2801,37191.0
2019-10-21 14:50:00,29.91,29.93,29.9,29.92,59846.0,25.2801,25.297,25.2716,25.2885,59846.0
2019-10-21 15:00:00,29.92,29.96,29.9,29.91,83416.0,25.2885,25.3223,25.2716,25.2801,83416.0
2019-10-21 15:10:00,29.9,29.95,29.9,29.92,59720.0,25.2716,25.3139,25.2716,25.2885,59720.0
2019-10-21 15:20:00,29.93,29.94,29.89,29.93,84784.0,25.297,25.3054,25.2632,25.297,84784.0
2019-10-21 15:30:00,29.93,29.94,29.91,29.91,96385.0,25.297,25.3054,25.2801,25.2801,96385.0
2019-10-21 15:40:00,29.91,29.95,29.91,29.91,145563.0,25.2801,25.3139,25.2801,25.2801,145563.0
2019-10-21 15:50:00,29.92,29.93,29.81,29.91,688774.0,25.2885,25.297,25.1956,25.2801,688774.0
2019-10-22 09:30:00,29.65,29.82,29.64,29.66,145573.0,25.0603,25.204,25.0519,25.0688,145573.0
2019-10-22 09:40:00,29.65,29.77,29.64,29.67,62282.0,25.0603,25.1618,25.0519,25.0772,62282.0
2019-10-22 09:50:00,29.67,29.81,29.64,29.8,30351.0,25.0772,25.1956,25.0519,25.1871,30351.0
2019-10-22 10:00:00,29.81,29.83,29.72,29.76,53537.0,25.1956,25.2125,25.1195,25.1533,53537.0
2019-10-22 10:10:00,29.76,29.85,29.74,29.83,97973.0,25.1533,25.2294,25.1364,25.2125,97973.0
2019-10-22 10:20:00,29.82,29.85,29.76,29.85,104666.0,25.204,25.2294,25.1533,25.2294,104666.0
2019-10-22 10:30:00,29.85,29.86,29.77,29.84,73909.0,25.2294,25.2378,25.1618,25.2209,73909.0
2019-10-22 10:40:00,29.85,29.86,29.77,29.79,50717.0,25.2294,25.2378,25.1618,25.1787,50717.0
2019-10-22 10:50:00,29.79,29.85,29.79,29.82,40704.0,25.1787,25.2294,25.1787,25.204,40704.0
2019-10-22 11:00:00,29.82,29.84,29.78,29.83,61328.0,25.204,25.2209,25.1702,25.2125,61328.0
2019-10-22 11:10:00,29.83,29.87,29.8,29.86,82508.0,25.2125,25.2463,25.1871,25.2378,82508.0
2019-10-22 11:20:00,29.86,29.93,29.85,29.92,45210.0,25.2378,25.297,25.2294,25.2885,45210.0
2019-10-22 11:30:00,29.91,29.93,29.89,29.92,53944.0,25.2801,25.297,25.2632,25.2885,53944.0
2019-10-22 11:40:00,29.92,29.95,29.91,29.93,43630.0,25.2885,25.3139,25.2801,25.297,43630.0
2019-10-22 11:50:00,29.93,29.99,29.92,29.99,151898.0,25.297,25.3477,25.2885,25.3477,151898.0
2019-10-22 12:00:00,29.99,30.05,29.98,30.05,63645.0,25.3477,25.3984,25.3393,25.3984,63645.0
2019-10-22 12:10:00,30.05,30.1,30.04,30.09,43516.0,25.3984,25.4407,25.39,25.4322,43516.0
2019-10-22 12:20:00,30.09,30.1,30.06,30.09,37272.0,25.4322,25.4407,25.4069,25.4322,37272.0
2019-10-22 12:30:00,30.1,30.12,30.09,30.11,37001.0,25.4407,25.4576,25.4322,25.4491,37001.0
2019-10-22 12:40:00,30.11,30.14,30.09,30.1,47493.0,25.4491,25.4745,25.4322,25.4407,47493.0
2019-10-22 12:50:00,30.1,30.11,30.05,30.07,47234.0,25.4407,25.4491,25.3984,25.4153,47234.0
2019-10-22 13:00:00,30.06,30.11,30.04,30.1,114440.0,25.4069,25.4491,25.39,25.4407,114440.0
2019-10-22 13:10:00,30.1,30.13,30.09,30.13,57121.0,25.4407,25.466,25.4322,25.466,57121.0
2019-10-22 13:20:00,30.12,30.14,30.11,30.12,37590.0,25.4576,25.4745,25.4491,25.4576,37590.0
2019-10-22 13:30:00,30.13,30.14,30.1,30.12,42921.0,25.466,25.4745,25.4407,25.4576,42921.0
2019-10-22 13:40:00,30.12,30.13,30.08,30.08,33338.0,25.4576,25.466,25.4238,25.4238,33338.0
2019-10-22 13:50:00,30.09,30.11,30.07,30.1,55402.0,25.4322,25.4491,25.4153,25.4407,55402.0
2019-10-22 14:00:00,30.1,30.14,30.09,30.13,57049.0,25.4407,25.4745,25.4322,25.466,57049.0
2019-10-22 14:10:00,30.13,30.17,30.11,30.17,40729.0,25.466,25.4998,25.4491,25.4998,40729.0
2019-10-22 14:20:00,30.17,30.18,30.14,30.17,79036.0,25.4998,25.5083,25.4745,25.4998,79036.0
2019-10-22 14:30:00,30.18,30.19,30.08,30.13,116023.0,25.5083,25.5167,25.4238,25.466,116023.0
2019-10-22 14:40:00,30.13,30.18,30.11,30.14,75503.0,25.466,25.5083,25.4491,25.4745,75503.0
2019-10-22 14:50:00,30.14,30.15,30.08,30.12,64944.0,25.4745,25.4829,25.4238,25.4576,64944.0
2019-10-22 15:00:00,30.12,30.13,30.05,30.1,68567.0,25.4576,25.466,25.3984,25.4407,68567.0
2019-10-22 15:10:00,30.1,30.13,30.07,30.12,84099.0,25.4407,25.466,25.4153,25.4576,84099.0
2019-10-22 15:20:00,30.12,30.16,30.1,30.16,87943.0,25.4576,25.4914,25.4407,25.4914,87943.0
2019-10-22 15:30:00,30.15,30.19,30.15,30.17,86604.0,25.4829,25.5167,25.4829,25.4998,86604.0
2019-10-22 15:40:00,30.17,30.17,30.02,30.05,693012.0,25.4998,25.4998,25.3731,25.3984,693012.0
2019-10-22 15:50:00,30.05,30.09,29.97,30.01,807974.0,25.3984,25.4322,25.3308,25.3646,807974.0
2019-10-23 09:30:00,29.93,29.93,29.7,29.9,219660.0,25.297,25.297,25.1026,25.2716,219660.0
2019-10-23 09:40:00,29.89,30.04,29.85,29.99,149726.0,25.2632,25.39,25.2294,25.3477,149726.0
2019-10-23 09:50:00,29.98,30.01,29.92,29.97,83477.0,25.3393,25.3646,25.2885,25.3308,83477.0
2019-10-23 10:00:00,29.97,29.97,29.9,29.92,30226.0,25.3308,25.3308,25.2716,25.2885,30226.0
2019-10-23 10:10:00,29.93,29.95,29.86,29.92,51842.0,25.297,25.3139,25.2378,25.2885,51842.0
2019-10-23 10:20:00,29.92,29.92,29.79,29.84,141583.0,25.2885,25.2885,25.1787,25.2209,141583.0
2019-10-23 10:30:00,29.84,29.93,29.82,29.93,74136.0,25.2209,25.297,25.204,25.297,74136.0
2019-10-23 10:40:00,29.93,29.95,29.89,29.89,122018.0,25.297,25.3139,25.2632,25.2632,122018.0
2019-10-23 10:50:00,29.89,30.0,29.89,29.98,64619.0,25.2632,25.3562,25.2632,25.3393,64619.0
2019-10-23 11:00:00,29.98,29.99,29.94,29.98,29088.0,25.3393,25.3477,25.3054,25.3393,29088.0
2019-10-23 11:10:00,29.99,30.01,29.96,29.98,47042.0,25.3477,25.3646,25.3223,25.3393,47042.0
2019-10-23 11:20:00,29.97,30.02,29.97,30.02,34604.0,25.3308,25.3731,25.3308,25.3731,34604.0
2019-10-23 11:30:00,30.02,30.04,29.99,30.0,47408.0,25.3731,25.39,25.3477,25.3562,47408.0
2019-10-23 11:40:00,30.0,30.06,30.0,30.01,67266.0,25.3562,25.4069,25.3562,25.3646,67266.0
2019-10-23 11:50:00,30.02,30.03,29.99,29.99,44264.0,25.3731,25.3815,25.3477,25.3477,44264.0
2019-10-23 12:00:00,30.0,30.02,29.99,30.0,29662.0,25.3562,25.3731,25.3477,25.3562,29662.0
2019-10-23 12:10:00,30.0,30.05,29.98,30.05,52407.0,25.3562,25.3984,25.3393,25.3984,52407.0
2019-10-23 12:20:00,30.05,30.08,30.04,30.08,42049.0,25.3984,25.4238,25.39,25.4238,42049.0
2019-10-23 12:30:00,30.07,30.09,30.06,30.08,40397.0,25.4153,25.4322,25.4069,25.4238,40397.0
2019-10-23 12:40:00,30.09,30.09,30.04,30.07,43053.0,25.4322,25.4322,25.39,25.4153,43053.0
2019-10-23 12:50:00,30.07,30.07,30.03,30.03,40869.0,25.4153,25.4153,25.3815,25.3815,40869.0
2019-10-23 13:00:00,30.03,30.09,30.01,30.08,45795.0,25.3815,25.4322,25.3646,25.4238,45795.0
2019-10-23 13:10:00,30.07,30.08,30.03,30.04,31100.0,25.4153,25.4238,25.3815,25.39,31100.0
2019-10-23 13:20:00,30.04,30.07,30.03,30.05,29045.0,25.39,25.4153,25.3815,25.3984,29045.0
2019-10-23 13:30:00,30.05,30.08,30.05,30.07,57317.0,25.3984,25.4238,25.3984,25.4153,57317.0
2019-10-23 13:40:00,30.08,30.09,30.05,30.08,61750.0,25.4238,25.4322,25.3984,25.4238,61750.0
2019-10-23 13:50:00,30.08,30.1,30.08,30.09,18826.0,25.4238,25.4407,25.4238,25.4322,18826.0
2019-10-23 14:00:00,30.09,30.09,30.02,30.02,43777.0,25.4322,25.4322,25.3731,25.3731,43777.0
2019-10-23 14:10:00,30.02,30.04,30.01,30.03,41738.0,25.3731,25.39,25.3646,25.3815,41738.0
2019-10-23 14:20:00,30.03,30.04,30.02,30.03,31896.0,25.3815,25.39,25.3731,25.3815,31896.0
2019-10-23 14:30:00,30.03,30.04,30.0,30.02,56023.0,25.3815,25.39,25.3562,25.3731,56023.0
2019-10-23 14:40:00,30.01,30.05,30.01,30.04,43727.0,25.3646,25.3984,25.3646,25.39,43727.0
2019-10-23 14:50:00,30.05,30.06,30.02,30.04,33425.0,25.3984,25.4069,25.3731,25.39,33425.0
2019-10-23 15:00:00,30.04,30.06,30.01,30.06,58025.0,25.39,25.4069,25.3646,25.4069,58025.0
2019-10-23 15:10:00,30.06,30.06,30.03,30.05,60881.0,25.4069,25.4069,25.3815,25.3984,60881.0
2019-10-23 15:20:00,30.05,30.07,30.04,30.07,65975.0,25.3984,25.4153,25.39,25.4153,65975.0
2019-10-23 15:30:00,30.07,30.1,30.02,30.04,189721.0,25.4153,25.4407,25.3731,25.39,189721.0
2019-10-23 15:40:00,30.04,30.06,30.01,30.03,214252.0,25.39,25.4069,25.3646,25.3815,214252.0
2019-10-23 15:50:00,30.03,30.1,30.01,30.08,523609.0,25.3815,25.4407,25.3646,25.4238,523609.0
2019-10-24 09:30:00,30.28,30.34,30.19,30.27,176623.0,25.5928,25.6435,25.5167,25.5844,176623.0
2019-10-24 09:40:00,30.27,30.33,30.07,30.07,115002.0,25.5844,25.6351,25.4153,25.4153,115002.0
2019-10-24 09:50:00,30.07,30.08,29.95,29.97,131347.0,25.4153,25.4238,25.3139,25.3308,131347.0
2019-10-24 10:00:00,29.97,29.98,29.77,29.79,93429.0,25.3308,25.3393,25.1618,25.1787,93429.0
2019-10-24 10:10:00,29.78,29.87,29.75,29.83,88887.0,25.1702,25.2463,25.1449,25.2125,88887.0
2019-10-24 10:20:00,29.83,29.97,29.82,29.94,119597.0,25.2125,25.3308,25.204,25.3054,119597.0
2019-10-24 10:30:00,29.94,29.95,29.87,29.9,149707.0,25.3054,25.3139,25.2463,25.2716,149707.0
2019-10-24 10:40:00,29.91,29.96,29.87,29.87,98419.0,25.2801,25.3223,25.2463,25.2463,98419.0
2019-10-24 10:50:00,29.87,29.94,29.84,29.93,62133.0,25.2463,25.3054,25.2209,25.297,62133.0
2019-10-24 11:00:00,29.94,29.98,29.89,29.96,109894.0,25.3054,25.3393,25.2632,25.3223,109894.0
2019-10-24 11:10:00,29.96,29.98,29.92,29.94,92291.0,25.3223,25.3393,25.2885,25.3054,92291.0
2019-10-24 11:20:00,29.95,29.96,29.91,29.95,100504.0,25.3139,25.3223,25.2801,25.3139,100504.0
2019-10-24 11:30:00,29.95,30.06,29.94,29.99,95675.0,25.3139,25.4069,25.3054,25.3477,95675.0
2019-10-24 11:40:00,29.99,30.01,29.94,29.96,78307.0,25.3477,25.3646,25.3054,25.3223,78307.0
2019-10-24 11:50:00,29.96,29.99,29.93,29.95,74040.0,25.3223,25.3477,25.297,25.3139,74040.0
2019-10-24 12:00:00,29.95,30.0,29.82,29.84,86814.0,25.3139,25.3562,25.204,25.2209,86814.0
2019-10-24 12:10:00,29.84,29.84,29.72,29.73,62708.0,25.2209,25.2209,25.1195,25.128,62708.0
2019-10-24 12:20:00,29.73,29.78,29.71,29.77,73237.0,25.128,25.1702,25.111,25.1618,73237.0
2019-10-24 12:30:00,29.78,29.85,29.77,29.84,43141.0,25.1702,25.2294,25.1618,25.2209,43141.0
2019-10-24 12:40:00,29.84,29.85,29.8,29.83,42730.0,25.2209,25.2294,25.1871,25.2125,42730.0
2019-10-24 12:50:00,29.82,29.83,29.77,29.79,60440.0,25.204,25.2125,25.1618,25.1787,60440.0
2019-10-24 13:00:00,29.8,29.82,29.77,29.77,49986.0,25.1871,25.204,25.1618,25.1618,49986.0
2019-10-24 13:10:00,29.78,29.78,29.73,29.76,47498.0,25.1702,25.1702,25.128,25.1533,47498.0
2019-10-24 13:20:00,29.75,29.79,29.74,29.76,64014.0,25.1449,25.1787,25.1364,25.1533,64014.0
2019-10-24 13:30:00,29.77,29.77,29.71,29.75,64314.0,25.1618,25.1618,25.111,25.1449,64314.0
2019-10-24 13:40:00,29.74,29.76,29.72,29.74,64830.0,25.1364,25.1533,25.1195,25.1364,64830.0
2019-10-24 13:50:00,29.74,29.8,29.73,29.8,61306.0,25.1364,25.1871,25.128,25.1871,61306.0
2019-10-24 14:00:00,29.8,29.84,29.77,29.84,82450.0,25.1871,25.2209,25.1618,25.2209,82450.0
2019-10-24 14:10:00,29.84,29.85,29.83,29.84,55231.0,25.2209,25.2294,25.2125,25.2209,55231.0
2019-10-24 14:20:00,29.85,29.89,29.84,29.88,71608.0,25.2294,25.2632,25.2209,25.2547,71608.0
2019-10-24 14:30:00,29.88,29.91,29.88,29.91,31327.0,25.2547,25.2801,25.2547,25.2801,31327.0
2019-10-24 14:40:00,29.91,29.91,29.87,29.87,67802.0,25.2801,25.2801,25.2463,25.2463,67802.0
2019-10-24 14:50:00,29.88,29.9,29.87,29.89,66113.0,25.2547,25.2716,25.2463,25.2632,66113.0
2019-10-24 15:00:00,29.89,29.9,29.84,29.86,77370.0,25.2632,25.2716,25.2209,25.2378,77370.0
2019-10-24 15:10:00,29.86,29.86,29.83,29.85,73059.0,25.2378,25.2378,25.2125,25.2294,73059.0
2019-10-24 15:20:00,29.86,29.87,29.81,29.83,120204.0,25.2378,25.2463,25.1956,25.2125,120204.0
2019-10-24 15:30:00,29.83,29.84,29.78,29.83,169595.0,25.2125,25.2209,25.1702,25.2125,169595.0
2019-10-24 15:40:00,29.83,29.84,29.78,29.78,149994.0,25.2125,25.2209,25.1702,25.1702,149994.0
2019-10-24 15:50:00,29.79,29.81,29.77,29.79,532006.0,25.1787,25.1956,25.1618,25.1787,532006.0
2019-10-25 09:30:00,29.79,29.92,29.73,29.9,147135.0,25.1787,25.2885,25.128,25.2716,147135.0
2019-10-25 09:40:00,29.92,30.04,29.85,29.87,69050.0,25.2885,25.39,25.2294,25.2463,69050.0
2019-10-25 09:50:00,29.88,30.01,29.87,29.96,127431.0,25.2547,25.3646,25.2463,25.3223,127431.0
2019-10-25 10:00:00,29.97,30.1,29.96,30.04,186446.0,25.3308,25.4407,25.3223,25.39,186446.0
2019-10-25 10:10:00,30.04,30.18,30.03,30.09,542482.0,25.39,25.5083,25.3815,25.4322,542482.0
2019-10-25 10:20:00,30.1,30.2,30.1,30.18,294602.0,25.4407,25.5252,25.4407,25.5083,294602.0
2019-10-25 10:30:00,30.17,30.24,30.14,30.2,387399.0,25.4998,25.559,25.4745,25.5252,387399.0
2019-10-25 10:40:00,30.2,30.23,30.1,30.21,151634.0,25.5252,25.5506,25.4407,25.5336,151634.0
2019-10-25 10:50:00,30.22,30.32,30.22,30.27,200814.0,25.5421,25.6266,25.5421,25.5844,200814.0
2019-10-25 11:00:00,30.26,30.31,30.23,30.29,122030.0,25.5759,25.6182,25.5506,25.6013,122030.0
2019-10-25 11:10:00,30.29,30.34,30.28,30.33,87041.0,25.6013,25.6435,25.5928,25.6351,87041.0
2019-10-25 11:20:00,30.33,30.5,30.32,30.5,140754.0,25.6351,25.7788,25.6266,25.7788,140754.0
2019-10-25 11:30:00,30.49,30.52,30.37,30.42,227465.0,25.7703,25.7957,25.6689,25.7111,227465.0
2019-10-25 11:40:00,30.42,30.47,30.42,30.45,66977.0,25.7111,25.7534,25.7111,25.7365,66977.0
2019-10-25 11:50:00,30.45,30.51,30.44,30.46,112243.0,25.7365,25.7872,25.728,25.745,112243.0
2019-10-25 12:00:00,30.46,30.47,30.39,30.41,48831.0,25.745,25.7534,25.6858,25.7027,48831.0
2019-10-25 12:10:00,30.42,30.48,30.39,30.45,112942.0,25.7111,25.7619,25.6858,25.7365,112942.0
2019-10-25 12:20:00,30.46,30.57,30.46,30.55,130939.0,25.745,25.8379,25.745,25.821,130939.0
2019-10-25 12:30:00,30.56,30.62,30.52,30.55,136926.0,25.8295,25.8802,25.7957,25.821,136926.0
2019-10-25 12:40:00,30.55,30.62,30.55,30.6,144962.0,25.821,25.8802,25.821,25.8633,144962.0
2019-10-25 12:50:00,30.6,30.62,30.51,30.55,70674.0,25.8633,25.8802,25.7872,25.821,70674.0
2019-10-25 13:00:00,30.56,30.6,30.54,30.56,54989.0,25.8295,25.8633,25.8126,25.8295,54989.0
2019-10-25 13:10:00,30.56,30.56,30.5,30.52,52166.0,25.8295,25.8295,25.7788,25.7957,52166.0
2019-10-25 13:20:00,30.52,30.56,30.51,30.55,53502.0,25.7957,25.8295,25.7872,25.821,53502.0
2019-10-25 13:30:00,30.55,30.57,30.53,30.57,50367.0,25.821,25.8379,25.8041,25.8379,50367.0
2019-10-25 13:40:00,30.56,30.6,30.54,30.59,65647.0,25.8295,25.8633,25.8126,25.8548,65647.0
2019-10-25 13:50:00,30.59,30.61,30.53,30.53,104269.0,25.8548,25.8717,25.8041,25.8041,104269.0
2019-10-25 14:00:00,30.53,30.57,30.5,30.5,91747.0,25.8041,25.8379,25.7788,25.7788,91747.0
2019-10-25 14:10:00,30.5,30.52,30.49,30.49,66661.0,25.7788,25.7957,25.7703,25.7703,66661.0
2019-10-25 14:20:00,30.49,30.51,30.48,30.49,128644.0,25.7703,25.7872,25.7619,25.7703,128644.0
2019-10-25 14:30:00,30.49,30.5,30.46,30.49,63985.0,25.7703,25.7788,25.745,25.7703,63985.0
2019-10-25 14:40:00,30.49,30.51,30.46,30.5,63594.0,25.7703,25.7872,25.745,25.7788,63594.0
2019-10-25 14:50:00,30.51,30.58,30.51,30.56,89350.0,25.7872,25.8464,25.7872,25.8295,89350.0
2019-10-25 15:00:00,30.55,30.56,30.52,30.56,61834.0,25.821,25.8295,25.7957,25.8295,61834.0
2019-10-25 15:10:00,30.56,30.62,30.55,30.61,109314.0,25.8295,25.8802,25.821,25.8717,109314.0
2019-10-25 15:20:00,30.61,30.68,30.59,30.66,96549.0,25.8717,25.9309,25.8548,25.914,96549.0
2019-10-25 15:30:00,30.66,30.7,30.6,30.6,219035.0,25.914,25.9478,25.8633,25.8633,219035.0
2019-10-25 15:40:00,30.61,30.62,30.54,30.55,124841.0,25.8717,25.8802,25.8126,25.821,124841.0
2019-10-25 15:50:00,30.54,30.58,30.49,30.5,525364.0,25.8126,25.8464,25.7703,25.7788,525364.0
2019-10-28 09:30:00,30.67,30.81,30.65,30.78,127540.0,25.9224,26.0408,25.9055,26.0154,127540.0
2019-10-28 09:40:00,30.79,30.83,30.71,30.82,77339.0,26.0239,26.0577,25.9563,26.0492,77339.0
2019-10-28 09:50:00,30.81,30.83,30.5,30.52,265742.0,26.0408,26.0577,25.7788,25.7957,265742.0
2019-10-28 10:00:00,30.52,30.65,30.51,30.65,76340.0,25.7957,25.9055,25.7872,25.9055,76340.0
2019-10-28 10:10:00,30.65,30.67,30.5,30.55,123301.0,25.9055,25.9224,25.7788,25.821,123301.0
2019-10-28 10:20:00,30.55,30.58,30.52,30.56,69938.0,25.821,25.8464,25.7957,25.8295,69938.0
2019-10-28 10:30:00,30.55,30.6,30.46,30.46,178282.0,25.821,25.8633,25.745,25.745,178282.0
2019-10-28 10:40:00,30.46,30.54,30.46,30.49,103712.0,25.745,25.8126,25.745,25.7703,103712.0
2019-10-28 10:50:00,30.49,30.49,30.41,30.45,97208.0,25.7703,25.7703,25.7027,25.7365,97208.0
2019-10-28 11:00:00,30.45,30.46,30.38,30.44,92359.0,25.7365,25.745,25.6773,25.728,92359.0
2019-10-28 11:10:00,30.44,30.5,30.4,30.46,64678.0,25.728,25.7788,25.6942,25.745,64678.0
2019-10-28 11:20:00,30.46,30.5,30.45,30.5,83921.0,25.745,25.7788,25.7365,25.7788,83921.0
2019-10-28 11:30:00,30.5,30.53,30.46,30.49,88501.0,25.7788,25.8041,25.745,25.7703,88501.0
2019-10-28 11:40:00,30.49,30.53,30.48,30.53,105659.0,25.7703,25.8041,25.7619,25.8041,105659.0
2019-10-28 11:50:00,30.54,30.56,30.51,30.52,76728.0,25.8126,25.8295,25.7872,25.7957,76728.0
2019-10-28 12:00:00,30.53,30.53,30.47,30.48,82520.0,25.8041,25.8041,25.7534,25.7619,82520.0
2019-10-28 12:10:00,30.48,30.57,30.47,30.57,106324.0,25.7619,25.8379,25.7534,25.8379,106324.0
2019-10-28 12:20:00,30.57,30.72,30.57,30.7,197865.0,25.8379,25.9647,25.8379,25.9478,197865.0
2019-10-28 12:30:00,30.69,30.72,30.64,30.65,105796.0,25.9393,25.9647,25.8971,25.9055,105796.0
2019-10-28 12:40:00,30.65,30.69,30.62,30.68,69681.0,25.9055,25.9393,25.8802,25.9309,69681.0
2019-10-28 12:50:00,30.68,30.68,30.61,30.66,145206.0,25.9309,25.9309,25.8717,25.914,145206.0
2019-10-28 13:00:00,30.66,30.69,30.59,30.61,95380.0,25.914,25.9393,25.8548,25.8717,95380.0
2019-10-28 13:10:00,30.61,30.61,30.55,30.58,60555.0,25.8717,25.8717,25.821,25.8464,60555.0
2019-10-28 13:20:00,30.58,30.63,30.57,30.6,51865.0,25.8464,25.8886,25.8379,25.8633,51865.0
2019-10-28 13:30:00,30.59,30.62,30.56,30.58,120427.0,25.8548,25.8802,25.8295,25.8464,120427.0
2019-10-28 13:40:00,30.59,30.66,30.58,30.64,258168.0,25.8548,25.914,25.8464,25.8971,258168.0
2019-10-28 13:50:00,30.65,30.68,30.56,30.6,147535.0,25.9055,25.9309,25.8295,25.8633,147535.0
2019-10-28 14:00:00,30.6,30.64,30.59,30.6,50819.0,25.8633,25.8971,25.8548,25.8633,50819.0
2019-10-28 14:10:00,30.61,30.68,30.59,30.66,167922.0,25.8717,25.9309,25.8548,25.914,167922.0
2019-10-28 14:20:00,30.67,30.74,30.66,30.73,209805.0,25.9224,25.9816,25.914,25.9732,209805.0
2019-10-28 14:30:00,30.73,30.74,30.61,30.67,79710.0,25.9732,25.9816,25.8717,25.9224,79710.0
2019-10-28 14:40:00,30.67,30.73,30.65,30.67,89831.0,25.9224,25.9732,25.9055,25.9224,89831.0
2019-10-28 14:50:00,30.67,30.68,30.63,30.63,62107.0,25.9224,25.9309,25.8886,25.8886,62107.0
2019-10-28 15:00:00,30.64,30.68,30.54,30.55,243916.0,25.8971,25.9309,25.8126,25.821,243916.0
2019-10-28 15:10:00,30.55,30.64,30.53,30.63,142896.0,25.821,25.8971,25.8041,25.8886,142896.0
2019-10-28 15:20:00,30.63,30.64,30.57,30.58,102120.0,25.8886,25.8971,25.8379,25.8464,102120.0
2019-10-28 15:30:00,30.59,30.62,30.56,30.57,205170.0,25.8548,25.8802,25.8295,25.8379,205170.0
2019-10-28 15:40:00,30.57,30.57,30.42,30.49,262757.0,25.8379,25.8379,25.7111,25.7703,262757.0
2019-10-28 15:50:00,30.49,30.61,30.47,30.58,637925.0,25.7703,25.8717,25.7534,25.8464,637925.0
2019-10-29 09:30:00,30.93,31.1,29.36,29.66,595198.0,26.1422,26.2859,24.8152,25.0688,595198.0
2019-10-29 09:40:00,29.66,29.87,29.46,29.81,236465.0,25.0688,25.2463,24.8997,25.1956,236465.0
2019-10-29 09:50:00,29.83,30.05,29.79,29.91,223758.0,25.2125,25.3984,25.1787,25.2801,223758.0
2019-10-29 10:00:00,29.91,29.91,29.55,29.57,180991.0,25.2801,25.2801,24.9758,24.9927,180991.0
2019-10-29 10:10:00,29.56,29.62,29.4,29.42,229260.0,24.9843,25.035,24.849,24.8659,229260.0
2019-10-29 10:20:00,29.42,29.74,29.4,29.58,157961.0,24.8659,25.1364,24.849,25.0012,157961.0
2019-10-29 10:30:00,29.58,29.84,29.43,29.79,223342.0,25.0012,25.2209,24.8744,25.1787,223342.0
2019-10-29 10:40:00,29.79,29.8,29.64,29.65,127941.0,25.1787,25.1871,25.0519,25.0603,127941.0
2019-10-29 10:50:00,29.65,29.71,29.56,29.65,143800.0,25.0603,25.111,24.9843,25.0603,143800.0
2019-10-29 11:00:00,29.65,29.86,29.58,29.86,175387.0,25.0603,25.2378,25.0012,25.2378,175387.0
2019-10-29 11:10:00,29.86,29.91,29.72,29.89,152066.0,25.2378,25.2801,25.1195,25.2632,152066.0
2019-10-29 11:20:00,29.89,29.95,29.74,29.8,224614.0,25.2632,25.3139,25.1364,25.1871,224614.0
2019-10-29 11:30:00,29.8,29.87,29.69,29.79,107932.0,25.1871,25.2463,25.0941,25.1787,107932.0
2019-10-29 11:40:00,29.8,29.93,29.74,29.89,86591.0,25.1871,25.297,25.1364,25.2632,86591.0
2019-10-29 11:50:00,29.89,30.0,29.81,29.87,89769.0,25.2632,25.3562,25.1956,25.2463,89769.0
2019-10-29 12:00:00,29.87,29.94,29.77,29.93,103014.0,25.2463,25.3054,25.1618,25.297,103014.0
2019-10-29 12:10:00,29.93,29.96,29.88,29.91,66271.0,25.297,25.3223,25.2547,25.2801,66271.0
2019-10-29 12:20:00,29.9,29.96,29.87,29.96,105300.0,25.2716,25.3223,25.2463,25.3223,105300.0
2019-10-29 12:30:00,29.96,30.05,29.94,30.0,87586.0,25.3223,25.3984,25.3054,25.3562,87586.0
2019-10-29 12:40:00,30.0,30.11,29.94,30.11,99174.0,25.3562,25.4491,25.3054,25.4491,99174.0
2019-10-29 12:50:00,30.11,30.16,30.08,30.11,92020.0,25.4491,25.4914,25.4238,25.4491,92020.0
2019-10-29 13:00:00,30.11,30.15,30.05,30.14,63390.0,25.4491,25.4829,25.3984,25.4745,63390.0
2019-10-29 13:10:00,30.15,30.2,30.07,30.08,60140.0,25.4829,25.5252,25.4153,25.4238,60140.0
2019-10-29 13:20:00,30.08,30.12,29.98,29.99,86110.0,25.4238,25.4576,25.3393,25.3477,86110.0
2019-10-29 13:30:00,29.99,30.05,29.97,30.05,156100.0,25.3477,25.3984,25.3308,25.3984,156100.0
2019-10-29 13:40:00,30.04,30.14,30.04,30.08,131850.0,25.39,25.4745,25.39,25.4238,131850.0
2019-10-29 13:50:00,30.07,30.09,30.03,30.07,98421.0,25.4153,25.4322,25.3815,25.4153,98421.0
2019-10-29 14:00:00,30.07,30.08,29.99,30.0,108017.0,25.4153,25.4238,25.3477,25.3562,108017.0
2019-10-29 14:10:00,30.0,30.21,29.99,30.19,224075.0,25.3562,25.5336,25.3477,25.5167,224075.0
2019-10-29 14:20:00,30.19,30.28,30.11,30.15,188206.0,25.5167,25.5928,25.4491,25.4829,188206.0
2019-10-29 14:30:00,30.14,30.16,30.1,30.14,109810.0,25.4745,25.4914,25.4407,25.4745,109810.0
2019-10-29 14:40:00,30.14,30.18,30.12,30.16,145960.0,25.4745,25.5083,25.4576,25.4914,145960.0
2019-10-29 14:50:00,30.16,30.18,30.04,30.05,163940.0,25.4914,25.5083,25.39,25.3984,163940.0
2019-10-29 15:00:00,30.05,30.14,30.05,30.12,108297.0,25.3984,25.4745,25.3984,25.4576,108297.0
2019-10-29 15:10:00,30.11,30.13,30.09,30.13,101448.0,25.4491,25.466,25.4322,25.466,101448.0
2019-10-29 15:20:00,30.13,30.19,30.09,30.16,284304.0,25.466,25.5167,25.4322,25.4914,284304.0
2019-10-29 15:30:00,30.15,30.18,30.13,30.13,282599.0,25.4829,25.5083,25.466,25.466,282599.0
2019-10-29 15:40:00,30.14,30.24,30.13,30.24,249489.0,25.4745,25.559,25.466,25.559,249489.0
2019-10-29 15:50:00,30.23,30.28,30.19,30.26,601915.0,25.5506,25.5928,25.5167,25.5759,601915.0
2019-10-30 09:30:00,29.07,29.47,29.01,29.32,445133.0,24.5701,24.9082,24.5194,24.7814,445133.0
2019-10-30 09:40:00,29.32,29.55,29.29,29.5,183938.0,24.7814,24.9758,24.7561,24.9336,183938.0
2019-10-30 09:50:00,29.5,29.87,29.5,29.75,422387.0,24.9336,25.2463,24.9336,25.1449,422387.0
2019-10-30 10:00:00,29.75,29.8,29.61,29.73,275419.0,25.1449,25.1871,25.0265,25.128,275419.0
2019-10-30 10:10:00,29.73,29.85,29.7,29.8,196117.0,25.128,25.2294,25.1026,25.1871,196117.0
2019-10-30 10:20:00,29.8,29.81,29.62,29.73,102894.0,25.1871,25.1956,25.035,25.128,102894.0
2019-10-30 10:30:00,29.72,29.81,29.7,29.73,110715.0,25.1195,25.1956,25.1026,25.128,110715.0
2019-10-30 10:40:00,29.74,29.91,29.71,29.76,185728.0,25.1364,25.2801,25.111,25.1533,185728.0
2019-10-30 10:50:00,29.76,29.76,29.61,29.69,167247.0,25.1533,25.1533,25.0265,25.0941,167247.0
2019-10-30 11:00:00,29.69,29.71,29.64,29.7,90260.0,25.0941,25.111,25.0519,25.1026,90260.0
2019-10-30 11:10:00,29.69,29.8,29.68,29.76,83748.0,25.0941,25.1871,25.0857,25.1533,83748.0
2019-10-30 11:20:00,29.76,29.76,29.68,29.74,37786.0,25.1533,25.1533,25.0857,25.1364,37786.0
2019-10-30 11:30:00,29.74,29.79,29.7,29.76,60555.0,25.1364,25.1787,25.1026,25.1533,60555.0
2019-10-30 11:40:00,29.76,29.78,29.71,29.77,145696.0,25.1533,25.1702,25.111,25.1618,145696.0
2019-10-30 11:50:00,29.77,29.82,29.66,29.68,107093.0,25.1618,25.204,25.0688,25.0857,107093.0
2019-10-30 12:00:00,29.67,29.72,29.6,29.63,139233.0,25.0772,25.1195,25.0181,25.0434,139233.0
2019-10-30 12:10:00,29.63,29.64,29.57,29.61,58114.0,25.0434,25.0519,24.9927,25.0265,58114.0
2019-10-30 12:20:00,29.61,29.72,29.6,29.71,46401.0,25.0265,25.1195,25.0181,25.111,46401.0
2019-10-30 12:30:00,29.72,29.76,29.67,29.76,42296.0,25.1195,25.1533,25.0772,25.1533,42296.0
2019-10-30 12:40:00,29.76,29.76,29.68,29.7,58017.0,25.1533,25.1533,25.0857,25.1026,58017.0
2019-10-30 12:50:00,29.7,29.79,29.69,29.78,44824.0,25.1026,25.1787,25.0941,25.1702,44824.0
2019-10-30 13:00:00,29.79,29.85,29.77,29.82,94345.0,25.1787,25.2294,25.1618,25.204,94345.0
2019-10-30 13:10:00,29.82,29.82,29.75,29.78,50443.0,25.204,25.204,25.1449,25.1702,50443.0
2019-10-30 13:20:00,29.78,29.84,29.78,29.8,63013.0,25.1702,25.2209,25.1702,25.1871,63013.0
2019-10-30 13:30:00,29.8,29.86,29.8,29.85,63992.0,25.1871,25.2378,25.1871,25.2294,63992.0
2019-10-30 13:40:00,29.84,29.9,29.84,29.86,72375.0,25.2209,25.2716,25.2209,25.2378,72375.0
2019-10-30 13:50:00,29.86,29.86,29.79,29.8,99183.0,25.2378,25.2378,25.1787,25.1871,99183.0
2019-10-30 14:00:00,29.81,29.95,29.78,29.95,91430.0,25.1956,25.3139,25.1702,25.3139,91430.0
2019-10-30 14:10:00,29.94,30.21,29.94,30.19,547387.0,25.3054,25.5336,25.3054,25.5167,547387.0
2019-10-30 14:20:00,30.19,30.22,29.96,30.03,248403.0,25.5167,25.5421,25.3223,25.3815,248403.0
2019-10-30 14:30:00,30.03,30.09,30.02,30.04,141623.0,25.3815,25.4322,25.3731,25.39,141623.0
2019-10-30 14:40:00,30.04,30.17,30.02,30.16,106739.0,25.39,25.4998,25.3731,25.4914,106739.0
2019-10-30 14:50:00,30.17,30.26,30.16,30.25,150716.0,25.4998,25.5759,25.4914,25.5675,150716.0
2019-10-30 15:00:00,30.25,30.28,30.23,30.26,147808.0,25.5675,25.5928,25.5506,25.5759,147808.0
2019-10-30 15:10:00,30.26,30.29,30.24,30.26,127764.0,25.5759,25.6013,25.559,25.5759,127764.0
2019-10-30 15:20:00,30.27,30.33,30.23,30.26,141390.0,25.5844,25.6351,25.5506,25.5759,141390.0
2019-10-30 15:30:00,30.26,30.33,30.24,30.32,188142.0,25.5759,25.6351,25.559,25.6266,188142.0
2019-10-30 15:40:00,30.33,30.34,30.26,30.34,375617.0,25.6351,25.6435,25.5759,25.6435,375617.0
2019-10-30 15:50:00,30.34,30.42,30.33,30.4,738466.0,25.6435,25.7111,25.6351,25.6942,738466.0
2019-10-31 09:30:00,30.23,30.25,29.95,29.96,140661.0,25.5506,25.5675,25.3139,25.3223,140661.0
2019-10-31 09:40:00,29.97,30.03,29.84,29.84,120619.0,25.3308,25.3815,25.2209,25.2209,120619.0
2019-10-31 09:50:00,29.85,29.99,29.81,29.9,101570.0,25.2294,25.3477,25.1956,25.2716,101570.0
2019-10-31 10:00:00,29.9,29.9,29.78,29.78,119431.0,25.2716,25.2716,25.1702,25.1702,119431.0
2019-10-31 10:10:00,29.78,29.79,29.7,29.73,130377.0,25.1702,25.1787,25.1026,25.128,130377.0
2019-10-31 10:20:00,29.73,29.73,29.57,29.6,159695.0,25.128,25.128,24.9927,25.0181,159695.0
2019-10-31 10:30:00,29.61,29.71,29.57,29.7,168662.0,25.0265,25.111,24.9927,25.1026,168662.0
2019-10-31 10:40:00,29.7,29.75,29.61,29.73,173287.0,25.1026,25.1449,25.0265,25.128,173287.0
2019-10-31 10:50:00,29.74,29.85,29.71,29.84,90058.0,25.1364,25.2294,25.111,25.2209,90058.0
2019-10-31 11:00:00,29.84,29.88,29.8,29.87,51527.0,25.2209,25.2547,25.1871,25.2463,51527.0
2019-10-31 11:10:00,29.87,29.88,29.79,29.8,44233.0,25.2463,25.2547,25.1787,25.1871,44233.0
2019-10-31 11:20:00,29.79,29.83,29.76,29.78,53567.0,25.1787,25.2125,25.1533,25.1702,53567.0
2019-10-31 11:30:00,29.78,29.83,29.75,29.82,64267.0,25.1702,25.2125,25.1449,25.204,64267.0
2019-10-31 11:40:00,29.82,29.88,29.81,29.85,68101.0,25.204,25.2547,25.1956,25.2294,68101.0
2019-10-31 11:50:00,29.85,29.91,29.84,29.88,85311.0,25.2294,25.2801,25.2209,25.2547,85311.0
2019-10-31 12:00:00,29.88,29.91,29.79,29.81,173559.0,25.2547,25.2801,25.1787,25.1956,173559.0
2019-10-31 12:10:00,29.81,29.84,29.77,29.8,51868.0,25.1956,25.2209,25.1618,25.1871,51868.0
2019-10-31 12:20:00,29.8,29.85,29.79,29.82,48478.0,25.1871,25.2294,25.1787,25.204,48478.0
2019-10-31 12:30:00,29.82,29.86,29.79,29.8,49485.0,25.204,25.2378,25.1787,25.1871,49485.0
2019-10-31 12:40:00,29.8,29.81,29.74,29.74,59773.0,25.1871,25.1956,25.1364,25.1364,59773.0
2019-10-31 12:50:00,29.75,29.78,29.73,29.76,72952.0,25.1449,25.1702,25.128,25.1533,72952.0
2019-10-31 13:00:00,29.76,29.8,29.73,29.76,52788.0,25.1533,25.1871,25.128,25.1533,52788.0
2019-10-31 13:10:00,29.77,29.77,29.72,29.72,165624.0,25.1618,25.1618,25.1195,25.1195,165624.0
2019-10-31 13:20:00,29.72,29.74,29.7,29.7,77948.0,25.1195,25.1364,25.1026,25.1026,77948.0
2019-10-31 13:30:00,29.71,29.71,29.65,29.65,75356.0,25.111,25.111,25.0603,25.0603,75356.0
2019-10-31 13:40:00,29.65,29.68,29.64,29.64,99262.0,25.0603,25.0857,25.0519,25.0519,99262.0
2019-10-31 13:50:00,29.64,29.68,29.63,29.67,60425.0,25.0519,25.0857,25.0434,25.0772,60425.0
2019-10-31 14:00:00,29.67,29.7,29.63,29.69,67120.0,25.0772,25.1026,25.0434,25.0941,67120.0
2019-10-31 14:10:00,29.69,29.71,29.66,29.67,66275.0,25.0941,25.111,25.0688,25.0772,66275.0
2019-10-31 14:20:00,29.66,29.69,29.66,29.69,56363.0,25.0688,25.0941,25.0688,25.0941,56363.0
2019-10-31 14:30:00,29.68,29.72,29.67,29.71,82232.0,25.0857,25.1195,25.0772,25.111,82232.0
2019-10-31 14:40:00,29.7,29.71,29.66,29.69,74007.0,25.1026,25.111,25.0688,25.0941,74007.0
2019-10-31 14:50:00,29.68,29.71,29.66,29.68,166369.0,25.0857,25.111,25.0688,25.0857,166369.0
2019-10-31 15:00:00,29.68,29.69,29.65,29.68,119997.0,25.0857,25.0941,25.0603,25.0857,119997.0
2019-10-31 15:10:00,29.68,29.7,29.66,29.67,337000.0,25.0857,25.1026,25.0688,25.0772,337000.0
2019-10-31 15:20:00,29.67,29.67,29.59,29.61,182430.0,25.0772,25.0772,25.0096,25.0265,182430.0
2019-10-31 15:30:00,29.62,29.71,29.61,29.64,325145.0,25.035,25.111,25.0265,25.0519,325145.0
2019-10-31 15:40:00,29.64,29.67,29.6,29.62,249960.0,25.0519,25.0772,25.0181,25.035,249960.0
2019-10-31 15:50:00,29.62,29.65,29.6,29.64,1062694.0,25.035,25.0603,25.0181,25.0519,1062694.0
2019-11-01 09:30:00,29.78,29.85,29.73,29.75,270152.0,25.1702,25.2294,25.128,25.1449,270152.0
2019-11-01 09:40:00,29.75,29.79,29.64,29.66,136111.0,25.1449,25.1787,25.0519,25.0688,136111.0
2019-11-01 09:50:00,29.66,29.71,29.63,29.71,108285.0,25.0688,25.111,25.0434,25.111,108285.0
2019-11-01 10:00:00,29.7,29.84,29.65,29.77,373548.0,25.1026,25.2209,25.0603,25.1618,373548.0
2019-11-01 10:10:00,29.78,29.89,29.74,29.85,112813.0,25.1702,25.2632,25.1364,25.2294,112813.0
2019-11-01 10:20:00,29.86,29.88,29.81,29.82,65911.0,25.2378,25.2547,25.1956,25.204,65911.0
2019-11-01 10:30:00,29.83,29.84,29.76,29.77,174238.0,25.2125,25.2209,25.1533,25.1618,174238.0
2019-11-01 10:40:00,29.77,29.85,29.77,29.83,85910.0,25.1618,25.2294,25.1618,25.2125,85910.0
2019-11-01 10:50:00,29.83,29.88,29.83,29.86,137470.0,25.2125,25.2547,25.2125,25.2378,137470.0
2019-11-01 11:00:00,29.86,29.87,29.81,29.81,125998.0,25.2378,25.2463,25.1956,25.1956,125998.0
2019-11-01 11:10:00,29.82,29.83,29.77,29.78,83440.0,25.204,25.2125,25.1618,25.1702,83440.0
2019-11-01 11:20:00,29.78,29.85,29.75,29.81,373646.0,25.1702,25.2294,25.1449,25.1956,373646.0
2019-11-01 11:30:00,29.8,29.84,29.79,29.82,84632.0,25.1871,25.2209,25.1787,25.204,84632.0
2019-11-01 11:40:00,29.83,29.84,29.78,29.78,72937.0,25.2125,25.2209,25.1702,25.1702,72937.0
2019-11-01 11:50:00,29.78,29.8,29.75,29.79,55304.0,25.1702,25.1871,25.1449,25.1787,55304.0
2019-11-01 12:00:00,29.79,29.8,29.73,29.75,94633.0,25.1787,25.1871,25.128,25.1449,94633.0
2019-11-01 12:10:00,29.74,29.76,29.67,29.73,59358.0,25.1364,25.1533,25.0772,25.128,59358.0
2019-11-01 12:20:00,29.73,29.8,29.71,29.78,166175.0,25.128,25.1871,25.111,25.1702,166175.0
2019-11-01 12:30:00,29.78,29.8,29.77,29.77,207896.0,25.1702,25.1871,25.1618,25.1618,207896.0
2019-11-01 12:40:00,29.77,29.78,29.73,29.74,58876.0,25.1618,25.1702,25.128,25.1364,58876.0
2019-11-01 12:50:00,29.74,29.77,29.64,29.67,101978.0,25.1364,25.1618,25.0519,25.0772,101978.0
2019-11-01 13:00:00,29.66,29.7,29.65,29.7,98933.0,25.0688,25.1026,25.0603,25.1026,98933.0
2019-11-01 13:10:00,29.7,29.7,29.62,29.66,393504.0,25.1026,25.1026,25.035,25.0688,393504.0
2019-11-01 13:20:00,29.66,29.74,29.66,29.74,135075.0,25.0688,25.1364,25.0688,25.1364,135075.0
2019-11-01 13:30:00,29.74,29.74,29.7,29.73,101922.0,25.1364,25.1364,25.1026,25.128,101922.0
2019-11-01 13:40:00,29.73,29.74,29.71,29.72,58049.0,25.128,25.1364,25.111,25.1195,58049.0
2019-11-01 13:50:00,29.73,29.75,29.7,29.74,61589.0,25.128,25.1449,25.1026,25.1364,61589.0
2019-11-01 14:00:00,29.75,29.76,29.73,29.73,43946.0,25.1449,25.1533,25.128,25.128,43946.0
2019-11-01 14:10:00,29.73,29.74,29.72,29.73,69643.0,25.128,25.1364,25.1195,25.128,69643.0
2019-11-01 14:20:00,29.73,29.74,29.68,29.73,65042.0,25.128,25.1364,25.0857,25.128,65042.0
2019-11-01 14:30:00,29.74,29.76,29.72,29.73,51325.0,25.1364,25.1533,25.1195,25.128,51325.0
2019-11-01 14:40:00,29.73,29.76,29.72,29.73,164740.0,25.128,25.1533,25.1195,25.128,164740.0
2019-11-01 14:50:00,29.72,29.72,29.66,29.69,74360.0,25.1195,25.1195,25.0688,25.0941,74360.0
2019-11-01 15:00:00,29.69,29.7,29.67,29.7,51383.0,25.0941,25.1026,25.0772,25.1026,51383.0
2019-11-01 15:10:00,29.7,29.7,29.66,29.66,72759.0,25.1026,25.1026,25.0688,25.0688,72759.0
2019-11-01 15:20:00,29.66,29.66,29.63,29.65,93412.0,25.0688,25.0688,25.0434,25.0603,93412.0
2019-11-01 15:30:00,29.64,29.68,29.63,29.64,176461.0,25.0519,25.0857,25.0434,25.0519,176461.0
2019-11-01 15:40:00,29.64,29.64,29.55,29.55,339927.0,25.0519,25.0519,24.9758,24.9758,339927.0
2019-11-01 15:50:00,29.55,29.6,29.52,29.57,941959.0,24.9758,25.0181,24.9505,24.9927,941959.0
2019-11-04 09:30:00,29.76,29.9,29.72,29.83,217944.0,25.1533,25.2716,25.1195,25.2125,217944.0
2019-11-04 09:40:00,29.83,30.06,29.83,30.02,245685.0,25.2125,25.4069,25.2125,25.3731,245685.0
2019-11-04 09:50:00,30.03,30.04,29.97,30.03,118991.0,25.3815,25.39,25.3308,25.3815,118991.0
2019-11-04 10:00:00,30.03,30.08,29.94,30.0,129206.0,25.3815,25.4238,25.3054,25.3562,129206.0
2019-11-04 10:10:00,30.0,30.11,29.99,30.08,88848.0,25.3562,25.4491,25.3477,25.4238,88848.0
2019-11-04 10:20:00,30.07,30.16,30.06,30.14,71391.0,25.4153,25.4914,25.4069,25.4745,71391.0
2019-11-04 10:30:00,30.14,30.16,30.06,30.07,69125.0,25.4745,25.4914,25.4069,25.4153,69125.0
2019-11-04 10:40:00,30.07,30.14,30.06,30.1,138133.0,25.4153,25.4745,25.4069,25.4407,138133.0
2019-11-04 10:50:00,30.1,30.11,29.96,29.99,85072.0,25.4407,25.4491,25.3223,25.3477,85072.0
2019-11-04 11:00:00,29.99,30.05,29.97,30.05,51922.0,25.3477,25.3984,25.3308,25.3984,51922.0
2019-11-04 11:10:00,30.04,30.15,30.03,30.12,170274.0,25.39,25.4829,25.3815,25.4576,170274.0
2019-11-04 11:20:00,30.12,30.12,30.07,30.09,89732.0,25.4576,25.4576,25.4153,25.4322,89732.0
2019-11-04 11:30:00,30.1,30.1,30.06,30.08,106021.0,25.4407,25.4407,25.4069,25.4238,106021.0
2019-11-04 11:40:00,30.08,30.11,30.06,30.11,46359.0,25.4238,25.4491,25.4069,25.4491,46359.0
2019-11-04 11:50:00,30.11,30.11,30.02,30.03,38943.0,25.4491,25.4491,25.3731,25.3815,38943.0
2019-11-04 12:00:00,30.03,30.06,30.03,30.06,40338.0,25.3815,25.4069,25.3815,25.4069,40338.0
2019-11-04 12:10:00,30.06,30.09,30.05,30.06,43607.0,25.4069,25.4322,25.3984,25.4069,43607.0
2019-11-04 12:20:00,30.06,30.08,30.01,30.03,35591.0,25.4069,25.4238,25.3646,25.3815,35591.0
2019-11-04 12:30:00,30.03,30.03,30.0,30.02,44514.0,25.3815,25.3815,25.3562,25.3731,44514.0
2019-11-04 12:40:00,30.02,30.08,30.01,30.06,86257.0,25.3731,25.4238,25.3646,25.4069,86257.0
2019-11-04 12:50:00,30.07,30.1,30.06,30.07,48911.0,25.4153,25.4407,25.4069,25.4153,48911.0
2019-11-04 13:00:00,30.07,30.08,30.05,30.06,26374.0,25.4153,25.4238,25.3984,25.4069,26374.0
2019-11-04 13:10:00,30.05,30.08,30.04,30.07,29863.0,25.3984,25.4238,25.39,25.4153,29863.0
2019-11-04 13:20:00,30.07,30.09,30.07,30.09,30316.0,25.4153,25.4322,25.4153,25.4322,30316.0
2019-11-04 13:30:00,30.09,30.09,30.06,30.08,41042.0,25.4322,25.4322,25.4069,25.4238,41042.0
2019-11-04 13:40:00,30.08,30.12,30.06,30.09,86965.0,25.4238,25.4576,25.4069,25.4322,86965.0
2019-11-04 13:50:00,30.09,30.1,30.08,30.09,32460.0,25.4322,25.4407,25.4238,25.4322,32460.0
2019-11-04 14:00:00,30.09,30.11,30.05,30.05,69822.0,25.4322,25.4491,25.3984,25.3984,69822.0
2019-11-04 14:10:00,30.05,30.06,30.03,30.04,58414.0,25.3984,25.4069,25.3815,25.39,58414.0
2019-11-04 14:20:00,30.04,30.08,30.04,30.07,70227.0,25.39,25.4238,25.39,25.4153,70227.0
2019-11-04 14:30:00,30.06,30.07,30.04,30.05,58102.0,25.4069,25.4153,25.39,25.3984,58102.0
2019-11-04 14:40:00,30.05,30.06,30.03,30.04,54391.0,25.3984,25.4069,25.3815,25.39,54391.0
2019-11-04 14:50:00,30.03,30.08,30.02,30.07,55066.0,25.3815,25.4238,25.3731,25.4153,55066.0
2019-11-04 15:00:00,30.07,30.08,30.01,30.02,68512.0,25.4153,25.4238,25.3646,25.3731,68512.0
2019-11-04 15:10:00,30.01,30.02,29.97,30.0,120472.0,25.3646,25.3731,25.3308,25.3562,120472.0
2019-11-04 15:20:00,29.99,30.04,29.98,30.03,69751.0,25.3477,25.39,25.3393,25.3815,69751.0
2019-11-04 15:30:00,30.03,30.04,29.98,30.01,169951.0,25.3815,25.39,25.3393,25.3646,169951.0
2019-11-04 15:40:00,30.01,30.03,29.99,30.0,140667.0,25.3646,25.3815,25.3477,25.3562,140667.0
2019-11-04 15:50:00,30.0,30.07,29.99,30.07,427393.0,25.3562,25.4153,25.3477,25.4153,427393.0
2019-11-05 09:30:00,30.12,30.13,29.88,29.89,197161.0,25.4576,25.466,25.2547,25.2632,197161.0
2019-11-05 09:40:00,29.88,30.01,29.88,30.01,100259.0,25.2547,25.3646,25.2547,25.3646,100259.0
2019-11-05 09:50:00,30.01,30.05,29.98,30.01,146985.0,25.3646,25.3984,25.3393,25.3646,146985.0
2019-11-05 10:00:00,30.02,30.2,30.02,30.18,114258.0,25.3731,25.5252,25.3731,25.5083,114258.0
2019-11-05 10:10:00,30.19,30.3,30.17,30.3,73282.0,25.5167,25.6097,25.4998,25.6097,73282.0
2019-11-05 10:20:00,30.3,30.3,30.17,30.18,46205.0,25.6097,25.6097,25.4998,25.5083,46205.0
2019-11-05 10:30:00,30.19,30.21,30.13,30.14,40195.0,25.5167,25.5336,25.466,25.4745,40195.0
2019-11-05 10:40:00,30.13,30.18,30.12,30.17,61526.0,25.466,25.5083,25.4576,25.4998,61526.0
2019-11-05 10:50:00,30.17,30.22,30.17,30.19,60289.0,25.4998,25.5421,25.4998,25.5167,60289.0
2019-11-05 11:00:00,30.2,30.33,30.2,30.32,68292.0,25.5252,25.6351,25.5252,25.6266,68292.0
2019-11-05 11:10:00,30.32,30.37,30.3,30.3,64687.0,25.6266,25.6689,25.6097,25.6097,64687.0
2019-11-05 11:20:00,30.31,30.35,30.24,30.26,85837.0,25.6182,25.652,25.559,25.5759,85837.0
2019-11-05 11:30:00,30.25,30.3,30.25,30.27,40454.0,25.5675,25.6097,25.5675,25.5844,40454.0
2019-11-05 11:40:00,30.26,30.28,30.24,30.27,54463.0,25.5759,25.5928,25.559,25.5844,54463.0
2019-11-05 11:50:00,30.27,30.27,30.24,30.27,46683.0,25.5844,25.5844,25.559,25.5844,46683.0
2019-11-05 12:00:00,30.27,30.29,30.24,30.26,46972.0,25.5844,25.6013,25.559,25.5759,46972.0
2019-11-05 12:10:00,30.26,30.26,30.22,30.22,58943.0,25.5759,25.5759,25.5421,25.5421,58943.0
2019-11-05 12:20:00,30.23,30.25,30.17,30.21,98743.0,25.5506,25.5675,25.4998,25.5336,98743.0
2019-11-05 12:30:00,30.21,30.21,30.18,30.19,23537.0,25.5336,25.5336,25.5083,25.5167,23537.0
2019-11-05 12:40:00,30.2,30.22,30.18,30.21,80295.0,25.5252,25.5421,25.5083,25.5336,80295.0
2019-11-05 12:50:00,30.21,30.21,30.18,30.19,23800.0,25.5336,25.5336,25.5083,25.5167,23800.0
2019-11-05 13:00:00,30.18,30.21,30.17,30.2,23169.0,25.5083,25.5336,25.4998,25.5252,23169.0
2019-11-05 13:10:00,30.21,30.21,30.19,30.2,46438.0,25.5336,25.5336,25.5167,25.5252,46438.0
2019-11-05 13:20:00,30.2,30.21,30.18,30.21,77698.0,25.5252,25.5336,25.5083,25.5336,77698.0
2019-11-05 13:30:00,30.21,30.28,30.19,30.26,86130.0,25.5336,25.5928,25.5167,25.5759,86130.0
2019-11-05 13:40:00,30.26,30.26,30.24,30.26,22941.0,25.5759,25.5759,25.559,25.5759,22941.0
2019-11-05 13:50:00,30.26,30.3,30.22,30.3,172019.0,25.5759,25.6097,25.5421,25.6097,172019.0
2019-11-05 14:00:00,30.31,30.31,30.19,30.24,117788.0,25.6182,25.6182,25.5167,25.559,117788.0
2019-11-05 14:10:00,30.25,30.26,30.23,30.24,31543.0,25.5675,25.5759,25.5506,25.559,31543.0
2019-11-05 14:20:00,30.24,30.24,30.21,30.22,22396.0,25.559,25.559,25.5336,25.5421,22396.0
2019-11-05 14:30:00,30.21,30.23,30.2,30.2,38847.0,25.5336,25.5506,25.5252,25.5252,38847.0
2019-11-05 14:40:00,30.2,30.21,30.17,30.19,50658.0,25.5252,25.5336,25.4998,25.5167,50658.0
2019-11-05 14:50:00,30.19,30.24,30.17,30.22,41631.0,25.5167,25.559,25.4998,25.5421,41631.0
2019-11-05 15:00:00,30.22,30.23,30.17,30.19,50501.0,25.5421,25.5506,25.4998,25.5167,50501.0
2019-11-05 15:10:00,30.2,30.2,30.15,30.15,49532.0,25.5252,25.5252,25.4829,25.4829,49532.0
2019-11-05 15:20:00,30.15,30.18,30.11,30.12,103312.0,25.4829,25.5083,25.4491,25.4576,103312.0
2019-11-05 15:30:00,30.12,30.15,30.08,30.14,193612.0,25.4576,25.4829,25.4238,25.4745,193612.0
2019-11-05 15:40:00,30.14,30.15,30.08,30.09,130999.0,25.4745,25.4829,25.4238,25.4322,130999.0
2019-11-05 15:50:00,30.08,30.1,30.04,30.06,351191.0,25.4238,25.4407,25.39,25.4069,351191.0
2019-11-06 09:30:00,29.99,30.05,29.84,29.96,148590.0,25.3477,25.3984,25.2209,25.3223,148590.0
2019-11-06 09:40:00,29.95,29.99,29.88,29.9,45675.0,25.3139,25.3477,25.2547,25.2716,45675.0
2019-11-06 09:50:00,29.89,30.0,29.87,30.0,35065.0,25.2632,25.3562,25.2463,25.3562,35065.0
2019-11-06 10:00:00,29.99,30.06,29.98,30.03,62027.0,25.3477,25.4069,25.3393,25.3815,62027.0
2019-11-06 10:10:00,30.04,30.11,29.95,29.96,85592.0,25.39,25.4491,25.3139,25.3223,85592.0
2019-11-06 10:20:00,29.95,29.97,29.86,29.86,37227.0,25.3139,25.3308,25.2378,25.2378,37227.0
2019-11-06 10:30:00,29.86,29.89,29.8,29.88,50977.0,25.2378,25.2632,25.1871,25.2547,50977.0
2019-11-06 10:40:00,29.88,29.92,29.87,29.87,27351.0,25.2547,25.2885,25.2463,25.2463,27351.0
2019-11-06 10:50:00,29.86,29.91,29.84,29.9,42290.0,25.2378,25.2801,25.2209,25.2716,42290.0
2019-11-06 11:00:00,29.9,29.97,29.9,29.95,32256.0,25.2716,25.3308,25.2716,25.3139,32256.0
2019-11-06 11:10:00,29.95,29.95,29.9,29.94,35780.0,25.3139,25.3139,25.2716,25.3054,35780.0
2019-11-06 11:20:00,29.95,29.95,29.91,29.92,35480.0,25.3139,25.3139,25.2801,25.2885,35480.0
2019-11-06 11:30:00,29.92,29.98,29.92,29.98,29298.0,25.2885,25.3393,25.2885,25.3393,29298.0
2019-11-06 11:40:00,29.97,30.04,29.87,29.91,104810.0,25.3308,25.39,25.2463,25.2801,104810.0
2019-11-06 11:50:00,29.9,29.9,29.83,29.86,42891.0,25.2716,25.2716,25.2125,25.2378,42891.0
2019-11-06 12:00:00,29.86,29.9,29.85,29.86,57880.0,25.2378,25.2716,25.2294,25.2378,57880.0
2019-11-06 12:10:00,29.87,29.87,29.81,29.83,30364.0,25.2463,25.2463,25.1956,25.2125,30364.0
2019-11-06 12:20:00,29.82,29.85,29.81,29.82,34244.0,25.204,25.2294,25.1956,25.204,34244.0
2019-11-06 12:30:00,29.83,29.86,29.82,29.84,29317.0,25.2125,25.2378,25.204,25.2209,29317.0
2019-11-06 12:40:00,29.85,29.85,29.82,29.84,27886.0,25.2294,25.2294,25.204,25.2209,27886.0
2019-11-06 12:50:00,29.84,29.86,29.79,29.86,56943.0,25.2209,25.2378,25.1787,25.2378,56943.0
2019-11-06 13:00:00,29.86,29.87,29.82,29.82,36928.0,25.2378,25.2463,25.204,25.204,36928.0
2019-11-06 13:10:00,29.82,29.86,29.82,29.86,17095.0,25.204,25.2378,25.204,25.2378,17095.0
2019-11-06 13:20:00,29.85,29.89,29.85,29.86,37960.0,25.2294,25.2632,25.2294,25.2378,37960.0
2019-11-06 13:30:00,29.87,29.88,29.84,29.88,22270.0,25.2463,25.2547,25.2209,25.2547,22270.0
2019-11-06 13:40:00,29.88,29.9,29.86,29.87,29922.0,25.2547,25.2716,25.2378,25.2463,29922.0
2019-11-06 13:50:00,29.87,29.92,29.87,29.91,23511.0,25.2463,25.2885,25.2463,25.2801,23511.0
2019-11-06 14:00:00,29.92,29.93,29.88,29.89,28325.0,25.2885,25.297,25.2547,25.2632,28325.0
2019-11-06 14:10:00,29.89,29.89,29.86,29.88,30072.0,25.2632,25.2632,25.2378,25.2547,30072.0
2019-11-06 14:20:00,29.88,29.89,29.84,29.89,40317.0,25.2547,25.2632,25.2209,25.2632,40317.0
2019-11-06 14:30:00,29.88,29.9,29.85,29.87,33001.0,25.2547,25.2716,25.2294,25.2463,33001.0
2019-11-06 14:40:00,29.87,29.9,29.86,29.88,38359.0,25.2463,25.2716,25.2378,25.2547,38359.0
2019-11-06 14:50:00,29.87,29.89,29.86,29.88,33969.0,25.2463,25.2632,25.2378,25.2547,33969.0
2019-11-06 15:00:00,29.88,29.88,29.82,29.84,39075.0,25.2547,25.2547,25.204,25.2209,39075.0
2019-11-06 15:10:00,29.84,29.86,29.82,29.84,35519.0,25.2209,25.2378,25.204,25.2209,35519.0
2019-11-06 15:20:00,29.84,29.85,29.83,29.83,37753.0,25.2209,25.2294,25.2125,25.2125,37753.0
2019-11-06 15:30:00,29.83,29.85,29.8,29.83,71052.0,25.2125,25.2294,25.1871,25.2125,71052.0
2019-11-06 15:40:00,29.83,29.83,29.8,29.81,67522.0,25.2125,25.2125,25.1871,25.1956,67522.0
2019-11-06 15:50:00,29.8,29.86,29.78,29.84,357235.0,25.1871,25.2378,25.1702,25.2209,357235.0
2019-11-07 09:30:00,30.1,30.26,30.1,30.22,141383.0,25.4407,25.5759,25.4407,25.5421,141383.0
2019-11-07 09:40:00,30.23,30.3,30.15,30.21,87842.0,25.5506,25.6097,25.4829,25.5336,87842.0
2019-11-07 09:50:00,30.21,30.22,30.15,30.17,121486.0,25.5336,25.5421,25.4829,25.4998,121486.0
2019-11-07 10:00:00,30.18,30.19,30.12,30.15,109244.0,25.5083,25.5167,25.4576,25.4829,109244.0
2019-11-07 10:10:00,30.14,30.2,30.14,30.18,59053.0,25.4745,25.5252,25.4745,25.5083,59053.0
2019-11-07 10:20:00,30.17,30.18,30.14,30.15,30817.0,25.4998,25.5083,25.4745,25.4829,30817.0
2019-11-07 10:30:00,30.16,30.2,30.15,30.18,45681.0,25.4914,25.5252,25.4829,25.5083,45681.0
2019-11-07 10:40:00,30.19,30.22,30.18,30.21,142424.0,25.5167,25.5421,25.5083,25.5336,142424.0
2019-11-07 10:50:00,30.21,30.25,30.19,30.23,173996.0,25.5336,25.5675,25.5167,25.5506,173996.0
2019-11-07 11:00:00,30.23,30.23,30.16,30.17,57022.0,25.5506,25.5506,25.4914,25.4998,57022.0
2019-11-07 11:10:00,30.18,30.2,30.16,30.16,67119.0,25.5083,25.5252,25.4914,25.4914,67119.0
2019-11-07 11:20:00,30.17,30.17,30.11,30.13,58893.0,25.4998,25.4998,25.4491,25.466,58893.0
2019-11-07 11:30:00,30.14,30.19,30.13,30.17,55418.0,25.4745,25.5167,25.466,25.4998,55418.0
2019-11-07 11:40:00,30.17,30.17,30.11,30.13,24239.0,25.4998,25.4998,25.4491,25.466,24239.0
2019-11-07 11:50:00,30.13,30.21,30.11,30.19,108618.0,25.466,25.5336,25.4491,25.5167,108618.0
2019-11-07 12:00:00,30.19,30.2,30.12,30.16,37232.0,25.5167,25.5252,25.4576,25.4914,37232.0
2019-11-07 12:10:00,30.15,30.21,30.15,30.21,75533.0,25.4829,25.5336,25.4829,25.5336,75533.0
2019-11-07 12:20:00,30.21,30.21,30.18,30.21,41049.0,25.5336,25.5336,25.5083,25.5336,41049.0
2019-11-07 12:30:00,30.21,30.23,30.19,30.22,56608.0,25.5336,25.5506,25.5167,25.5421,56608.0
2019-11-07 12:40:00,30.23,30.23,30.21,30.21,37507.0,25.5506,25.5506,25.5336,25.5336,37507.0
2019-11-07 12:50:00,30.21,30.25,30.21,30.23,41240.0,25.5336,25.5675,25.5336,25.5506,41240.0
2019-11-07 13:00:00,30.24,30.24,30.18,30.19,36377.0,25.559,25.559,25.5083,25.5167,36377.0
2019-11-07 13:10:00,30.19,30.2,30.17,30.18,30624.0,25.5167,25.5252,25.4998,25.5083,30624.0
2019-11-07 13:20:00,30.18,30.18,30.15,30.15,42743.0,25.5083,25.5083,25.4829,25.4829,42743.0
2019-11-07 13:30:00,30.15,30.16,30.13,30.16,35146.0,25.4829,25.4914,25.466,25.4914,35146.0
2019-11-07 13:40:00,30.16,30.21,30.15,30.19,60472.0,25.4914,25.5336,25.4829,25.5167,60472.0
2019-11-07 13:50:00,30.18,30.23,30.18,30.21,53700.0,25.5083,25.5506,25.5083,25.5336,53700.0
2019-11-07 14:00:00,30.21,30.23,30.2,30.23,50915.0,25.5336,25.5506,25.5252,25.5506,50915.0
2019-11-07 14:10:00,30.23,30.25,30.22,30.24,68802.0,25.5506,25.5675,25.5421,25.559,68802.0
2019-11-07 14:20:00,30.24,30.25,30.22,30.22,46162.0,25.559,25.5675,25.5421,25.5421,46162.0
2019-11-07 14:30:00,30.23,30.23,30.18,30.21,116546.0,25.5506,25.5506,25.5083,25.5336,116546.0
2019-11-07 14:40:00,30.21,30.24,30.09,30.19,181630.0,25.5336,25.559,25.4322,25.5167,181630.0
2019-11-07 14:50:00,30.18,30.21,30.16,30.2,73189.0,25.5083,25.5336,25.4914,25.5252,73189.0
2019-11-07 15:00:00,30.2,30.21,30.18,30.21,46617.0,25.5252,25.5336,25.5083,25.5336,46617.0
2019-11-07 15:10:00,30.21,30.22,30.17,30.19,129014.0,25.5336,25.5421,25.4998,25.5167,129014.0
2019-11-07 15:20:00,30.19,30.19,30.16,30.19,104566.0,25.5167,25.5167,25.4914,25.5167,104566.0
2019-11-07 15:30:00,30.19,30.2,30.17,30.19,104772.0,25.5167,25.5252,25.4998,25.5167,104772.0
2019-11-07 15:40:00,30.19,30.21,30.14,30.2,74718.0,25.5167,25.5336,25.4745,25.5252,74718.0
2019-11-07 15:50:00,30.21,30.22,30.12,30.19,215094.0,25.5336,25.5421,25.4576,25.5167,215094.0
2019-11-08 09:30:00,30.14,30.27,30.03,30.05,94237.0,25.4745,25.5844,25.3815,25.3984,94237.0
2019-11-08 09:40:00,30.03,30.09,30.0,30.06,68469.0,25.3815,25.4322,25.3562,25.4069,68469.0
2019-11-08 09:50:00,30.07,30.11,29.9,29.92,84793.0,25.4153,25.4491,25.2716,25.2885,84793.0
2019-11-08 10:00:00,29.92,30.05,29.87,30.04,96254.0,25.2885,25.3984,25.2463,25.39,96254.0
2019-11-08 10:10:00,30.04,30.13,30.0,30.13,33276.0,25.39,25.466,25.3562,25.466,33276.0
2019-11-08 10:20:00,30.14,30.15,30.08,30.12,29588.0,25.4745,25.4829,25.4238,25.4576,29588.0
2019-11-08 10:30:00,30.13,30.13,30.05,30.07,34339.0,25.466,25.466,25.3984,25.4153,34339.0
2019-11-08 10:40:00,30.08,30.16,30.07,30.14,95564.0,25.4238,25.4914,25.4153,25.4745,95564.0
2019-11-08 10:50:00,30.13,30.15,30.06,30.09,54029.0,25.466,25.4829,25.4069,25.4322,54029.0
2019-11-08 11:00:00,30.09,30.1,30.03,30.05,32855.0,25.4322,25.4407,25.3815,25.3984,32855.0
2019-11-08 11:10:00,30.06,30.07,30.01,30.03,21675.0,25.4069,25.4153,25.3646,25.3815,21675.0
2019-11-08 11:20:00,30.03,30.06,30.03,30.06,27461.0,25.3815,25.4069,25.3815,25.4069,27461.0
2019-11-08 11:30:00,30.05,30.08,30.04,30.08,21314.0,25.3984,25.4238,25.39,25.4238,21314.0
2019-11-08 11:40:00,30.09,30.15,30.09,30.15,31514.0,25.4322,25.4829,25.4322,25.4829,31514.0
2019-11-08 11:50:00,30.15,30.17,30.13,30.14,27760.0,25.4829,25.4998,25.466,25.4745,27760.0
2019-11-08 12:00:00,30.14,30.15,30.11,30.15,31398.0,25.4745,25.4829,25.4491,25.4829,31398.0
2019-11-08 12:10:00,30.15,30.16,30.12,30.14,32391.0,25.4829,25.4914,25.4576,25.4745,32391.0
2019-11-08 12:20:00,30.14,30.14,30.11,30.14,23230.0,25.4745,25.4745,25.4491,25.4745,23230.0
2019-11-08 12:30:00,30.13,30.14,30.11,30.14,19894.0,25.466,25.4745,25.4491,25.4745,19894.0
2019-11-08 12:40:00,30.14,30.15,30.11,30.13,30721.0,25.4745,25.4829,25.4491,25.466,30721.0
2019-11-08 12:50:00,30.13,30.19,30.12,30.17,49339.0,25.466,25.5167,25.4576,25.4998,49339.0
2019-11-08 13:00:00,30.18,30.19,30.15,30.17,44871.0,25.5083,25.5167,25.4829,25.4998,44871.0
2019-11-08 13:10:00,30.17,30.18,30.15,30.16,16518.0,25.4998,25.5083,25.4829,25.4914,16518.0
2019-11-08 13:20:00,30.16,30.17,30.15,30.17,23555.0,25.4914,25.4998,25.4829,25.4998,23555.0
2019-11-08 13:30:00,30.16,30.2,30.16,30.19,34106.0,25.4914,25.5252,25.4914,25.5167,34106.0
2019-11-08 13:40:00,30.19,30.23,30.18,30.23,27277.0,25.5167,25.5506,25.5083,25.5506,27277.0
2019-11-08 13:50:00,30.22,30.23,30.21,30.21,28806.0,25.5421,25.5506,25.5336,25.5336,28806.0
2019-11-08 14:00:00,30.22,30.25,30.21,30.24,44934.0,25.5421,25.5675,25.5336,25.559,44934.0
2019-11-08 14:10:00,30.24,30.26,30.22,30.26,42277.0,25.559,25.5759,25.5421,25.5759,42277.0
2019-11-08 14:20:00,30.26,30.26,30.23,30.24,40879.0,25.5759,25.5759,25.5506,25.559,40879.0
2019-11-08 14:30:00,30.24,30.24,30.22,30.24,55310.0,25.559,25.559,25.5421,25.559,55310.0
2019-11-08 14:40:00,30.23,30.3,30.23,30.29,63019.0,25.5506,25.6097,25.5506,25.6013,63019.0
2019-11-08 14:50:00,30.28,30.34,30.28,30.32,62766.0,25.5928,25.6435,25.5928,25.6266,62766.0
2019-11-08 15:00:00,30.32,30.34,30.31,30.32,44213.0,25.6266,25.6435,25.6182,25.6266,44213.0
2019-11-08 15:10:00,30.32,30.34,30.3,30.31,35227.0,25.6266,25.6435,25.6097,25.6182,35227.0
2019-11-08 15:20:00,30.3,30.32,30.3,30.32,64182.0,25.6097,25.6266,25.6097,25.6266,64182.0
2019-11-08 15:30:00,30.32,30.33,30.27,30.29,62931.0,25.6266,25.6351,25.5844,25.6013,62931.0
2019-11-08 15:40:00,30.29,30.29,30.26,30.26,35703.0,25.6013,25.6013,25.5759,25.5759,35703.0
2019-11-08 15:50:00,30.27,30.38,30.26,30.37,230700.0,25.5844,25.6773,25.5759,25.6689,230700.0
2019-11-11 09:30:00,30.12,30.18,29.88,29.91,146357.0,25.4576,25.5083,25.2547,25.2801,146357.0
2019-11-11 09:40:00,29.9,29.91,29.82,29.88,51161.0,25.2716,25.2801,25.204,25.2547,51161.0
2019-11-11 09:50:00,29.87,29.9,29.79,29.89,87373.0,25.2463,25.2716,25.1787,25.2632,87373.0
2019-11-11 10:00:00,29.89,29.92,29.89,29.92,72125.0,25.2632,25.2885,25.2632,25.2885,72125.0
2019-11-11 10:10:00,29.92,30.0,29.92,29.98,45191.0,25.2885,25.3562,25.2885,25.3393,45191.0
2019-11-11 10:20:00,29.98,30.1,29.97,30.06,35142.0,25.3393,25.4407,25.3308,25.4069,35142.0
2019-11-11 10:30:00,30.06,30.06,30.02,30.02,41531.0,25.4069,25.4069,25.3731,25.3731,41531.0
2019-11-11 10:40:00,30.03,30.03,29.99,30.01,33539.0,25.3815,25.3815,25.3477,25.3646,33539.0
2019-11-11 10:50:00,30.02,30.04,29.98,29.99,41519.0,25.3731,25.39,25.3393,25.3477,41519.0
2019-11-11 11:00:00,29.98,30.01,29.93,29.95,30630.0,25.3393,25.3646,25.297,25.3139,30630.0
2019-11-11 11:10:00,29.94,29.95,29.9,29.91,25740.0,25.3054,25.3139,25.2716,25.2801,25740.0
2019-11-11 11:20:00,29.9,29.96,29.89,29.96,41523.0,25.2716,25.3223,25.2632,25.3223,41523.0
2019-11-11 11:30:00,29.96,30.01,29.93,30.01,27629.0,25.3223,25.3646,25.297,25.3646,27629.0
2019-11-11 11:40:00,30.01,30.06,30.0,30.05,26288.0,25.3646,25.4069,25.3562,25.3984,26288.0
2019-11-11 11:50:00,30.05,30.06,30.02,30.06,25700.0,25.3984,25.4069,25.3731,25.4069,25700.0
2019-11-11 12:00:00,30.06,30.07,30.04,30.05,14321.0,25.4069,25.4153,25.39,25.3984,14321.0
2019-11-11 12:10:00,30.05,30.07,30.03,30.05,27119.0,25.3984,25.4153,25.3815,25.3984,27119.0
2019-11-11 12:20:00,30.06,30.06,30.02,30.06,14461.0,25.4069,25.4069,25.3731,25.4069,14461.0
2019-11-11 12:30:00,30.05,30.11,30.05,30.05,40189.0,25.3984,25.4491,25.3984,25.3984,40189.0
2019-11-11 12:40:00,30.05,30.08,30.05,30.07,23949.0,25.3984,25.4238,25.3984,25.4153,23949.0
2019-11-11 12:50:00,30.07,30.08,30.04,30.04,31377.0,25.4153,25.4238,25.39,25.39,31377.0
2019-11-11 13:00:00,30.05,30.06,30.04,30.05,17731.0,25.3984,25.4069,25.39,25.3984,17731.0
2019-11-11 13:10:00,30.05,30.07,30.05,30.06,19256.0,25.3984,25.4153,25.3984,25.4069,19256.0
2019-11-11 13:20:00,30.06,30.08,30.04,30.05,27473.0,25.4069,25.4238,25.39,25.3984,27473.0
2019-11-11 13:30:00,30.05,30.06,30.03,30.05,19658.0,25.3984,25.4069,25.3815,25.3984,19658.0
2019-11-11 13:40:00,30.04,30.08,30.03,30.07,24450.0,25.39,25.4238,25.3815,25.4153,24450.0
2019-11-11 13:50:00,30.07,30.09,30.05,30.08,26910.0,25.4153,25.4322,25.3984,25.4238,26910.0
2019-11-11 14:00:00,30.08,30.12,30.07,30.1,25408.0,25.4238,25.4576,25.4153,25.4407,25408.0
2019-11-11 14:10:00,30.1,30.1,30.06,30.07,19955.0,25.4407,25.4407,25.4069,25.4153,19955.0
2019-11-11 14:20:00,30.06,30.07,30.05,30.05,17158.0,25.4069,25.4153,25.3984,25.3984,17158.0
2019-11-11 14:30:00,30.05,30.05,30.02,30.03,28164.0,25.3984,25.3984,25.3731,25.3815,28164.0
2019-11-11 14:40:00,30.02,30.03,30.0,30.01,29636.0,25.3731,25.3815,25.3562,25.3646,29636.0
2019-11-11 14:50:00,30.01,30.04,30.0,30.0,32971.0,25.3646,25.39,25.3562,25.3562,32971.0
2019-11-11 15:00:00,30.0,30.05,30.0,30.05,17840.0,25.3562,25.3984,25.3562,25.3984,17840.0
2019-11-11 15:10:00,30.05,30.05,30.02,30.03,38673.0,25.3984,25.3984,25.3731,25.3815,38673.0
2019-11-11 15:20:00,30.02,30.03,30.0,30.02,45957.0,25.3731,25.3815,25.3562,25.3731,45957.0
2019-11-11 15:30:00,30.02,30.02,29.94,29.95,89632.0,25.3731,25.3731,25.3054,25.3139,89632.0
2019-11-11 15:40:00,29.95,30.0,29.95,29.98,60749.0,25.3139,25.3562,25.3139,25.3393,60749.0
2019-11-11 15:50:00,29.98,30.0,29.94,29.94,235509.0,25.3393,25.3562,25.3054,25.3054,235509.0
2019-11-12 09:30:00,29.98,30.01,29.81,29.88,113349.0,25.3393,25.3646,25.1956,25.2547,113349.0
2019-11-12 09:40:00,29.88,29.91,29.85,29.89,48823.0,25.2547,25.2801,25.2294,25.2632,48823.0
2019-11-12 09:50:00,29.89,29.95,29.88,29.88,42116.0,25.2632,25.3139,25.2547,25.2547,42116.0
2019-11-12 10:00:00,29.89,29.91,29.84,29.85,53842.0,25.2632,25.2801,25.2209,25.2294,53842.0
2019-11-12 10:10:00,29.85,29.95,29.84,29.94,56234.0,25.2294,25.3139,25.2209,25.3054,56234.0
2019-11-12 10:20:00,29.94,30.0,29.94,29.99,40428.0,25.3054,25.3562,25.3054,25.3477,40428.0
2019-11-12 10:30:00,29.99,30.03,29.98,30.0,56066.0,25.3477,25.3815,25.3393,25.3562,56066.0
2019-11-12 10:40:00,30.0,30.01,29.94,29.99,65896.0,25.3562,25.3646,25.3054,25.3477,65896.0
2019-11-12 10:50:00,29.98,29.99,29.91,29.92,38090.0,25.3393,25.3477,25.2801,25.2885,38090.0
2019-11-12 11:00:00,29.92,29.94,29.89,29.93,58931.0,25.2885,25.3054,25.2632,25.297,58931.0
2019-11-12 11:10:00,29.93,29.94,29.89,29.9,30401.0,25.297,25.3054,25.2632,25.2716,30401.0
2019-11-12 11:20:00,29.9,29.9,29.85,29.86,60404.0,25.2716,25.2716,25.2294,25.2378,60404.0
2019-11-12 11:30:00,29.86,29.86,29.81,29.83,61706.0,25.2378,25.2378,25.1956,25.2125,61706.0
2019-11-12 11:40:00,29.82,29.84,29.8,29.8,52945.0,25.204,25.2209,25.1871,25.1871,52945.0
2019-11-12 11:50:00,29.81,29.82,29.76,29.77,38992.0,25.1956,25.204,25.1533,25.1618,38992.0
2019-11-12 12:00:00,29.76,29.78,29.74,29.78,43809.0,25.1533,25.1702,25.1364,25.1702,43809.0
2019-11-12 12:10:00,29.78,29.83,29.76,29.77,27753.0,25.1702,25.2125,25.1533,25.1618,27753.0
2019-11-12 12:20:00,29.76,29.77,29.73,29.75,26731.0,25.1533,25.1618,25.128,25.1449,26731.0
2019-11-12 12:30:00,29.74,29.78,29.73,29.77,32198.0,25.1364,25.1702,25.128,25.1618,32198.0
2019-11-12 12:40:00,29.77,29.78,29.73,29.75,31004.0,25.1618,25.1702,25.128,25.1449,31004.0
2019-11-12 12:50:00,29.75,29.77,29.72,29.76,29343.0,25.1449,25.1618,25.1195,25.1533,29343.0
2019-11-12 13:00:00,29.76,29.76,29.73,29.75,21254.0,25.1533,25.1533,25.128,25.1449,21254.0
2019-11-12 13:10:00,29.75,29.81,29.75,29.79,48196.0,25.1449,25.1956,25.1449,25.1787,48196.0
2019-11-12 13:20:00,29.79,29.8,29.73,29.74,35592.0,25.1787,25.1871,25.128,25.1364,35592.0
2019-11-12 13:30:00,29.74,29.77,29.72,29.77,59011.0,25.1364,25.1618,25.1195,25.1618,59011.0
2019-11-12 13:40:00,29.76,29.8,29.75,29.8,24048.0,25.1533,25.1871,25.1449,25.1871,24048.0
2019-11-12 13:50:00,29.8,29.82,29.76,29.81,35058.0,25.1871,25.204,25.1533,25.1956,35058.0
2019-11-12 14:00:00,29.8,29.81,29.75,29.76,31062.0,25.1871,25.1956,25.1449,25.1533,31062.0
2019-11-12 14:10:00,29.76,29.77,29.69,29.7,40755.0,25.1533,25.1618,25.0941,25.1026,40755.0
2019-11-12 14:20:00,29.7,29.71,29.68,29.7,40269.0,25.1026,25.111,25.0857,25.1026,40269.0
2019-11-12 14:30:00,29.69,29.7,29.68,29.68,41502.0,25.0941,25.1026,25.0857,25.0857,41502.0
2019-11-12 14:40:00,29.69,29.69,29.65,29.66,44525.0,25.0941,25.0941,25.0603,25.0688,44525.0
2019-11-12 14:50:00,29.65,29.65,29.58,29.58,61916.0,25.0603,25.0603,25.0012,25.0012,61916.0
2019-11-12 15:00:00,29.59,29.62,29.57,29.62,59070.0,25.0096,25.035,24.9927,25.035,59070.0
2019-11-12 15:10:00,29.61,29.62,29.56,29.59,72217.0,25.0265,25.035,24.9843,25.0096,72217.0
2019-11-12 15:20:00,29.59,29.59,29.57,29.59,59694.0,25.0096,25.0096,24.9927,25.0096,59694.0
2019-11-12 15:30:00,29.59,29.64,29.58,29.61,104068.0,25.0096,25.0519,25.0012,25.0265,104068.0
2019-11-12 15:40:00,29.61,29.64,29.57,29.6,144103.0,25.0265,25.0519,24.9927,25.0181,144103.0
2019-11-12 15:50:00,29.6,29.65,29.6,29.62,299488.0,25.0181,25.0603,25.0181,25.035,299488.0
2019-11-13 09:30:00,29.4,29.45,29.25,29.37,110293.0,24.849,24.8913,24.7223,24.8237,110293.0
2019-11-13 09:40:00,29.37,29.37,29.31,29.31,29349.0,24.8237,24.8237,24.773,24.773,29349.0
2019-11-13 09:50:00,29.32,29.38,29.28,29.37,71524.0,24.7814,24.8321,24.7476,24.8237,71524.0
2019-11-13 10:00:00,29.37,29.39,29.32,29.35,38446.0,24.8237,24.8406,24.7814,24.8068,38446.0
2019-11-13 10:10:00,29.35,29.36,29.28,29.33,37637.0,24.8068,24.8152,24.7476,24.7899,37637.0
2019-11-13 10:20:00,29.33,29.35,29.31,29.34,34419.0,24.7899,24.8068,24.773,24.7983,34419.0
2019-11-13 10:30:00,29.34,29.37,29.29,29.37,54923.0,24.7983,24.8237,24.7561,24.8237,54923.0
2019-11-13 10:40:00,29.37,29.39,29.33,29.36,46366.0,24.8237,24.8406,24.7899,24.8152,46366.0
2019-11-13 10:50:00,29.36,29.41,29.35,29.37,104940.0,24.8152,24.8575,24.8068,24.8237,104940.0
2019-11-13 11:00:00,29.38,29.4,29.37,29.39,34465.0,24.8321,24.849,24.8237,24.8406,34465.0
2019-11-13 11:10:00,29.38,29.42,29.36,29.41,33508.0,24.8321,24.8659,24.8152,24.8575,33508.0
2019-11-13 11:20:00,29.42,29.48,29.41,29.47,55894.0,24.8659,24.9167,24.8575,24.9082,55894.0
2019-11-13 11:30:00,29.48,29.49,29.43,29.45,59330.0,24.9167,24.9251,24.8744,24.8913,59330.0
2019-11-13 11:40:00,29.45,29.56,29.44,29.55,74793.0,24.8913,24.9843,24.8828,24.9758,74793.0
2019-11-13 11:50:00,29.55,29.58,29.54,29.58,45863.0,24.9758,25.0012,24.9674,25.0012,45863.0
2019-11-13 12:00:00,29.58,29.59,29.52,29.54,58774.0,25.0012,25.0096,24.9505,24.9674,58774.0
2019-11-13 12:10:00,29.53,29.56,29.53,29.54,46350.0,24.9589,24.9843,24.9589,24.9674,46350.0
2019-11-13 12:20:00,29.53,29.57,29.52,29.55,70442.0,24.9589,24.9927,24.9505,24.9758,70442.0
2019-11-13 12:30:00,29.54,29.55,29.49,29.51,155944.0,24.9674,24.9758,24.9251,24.942,155944.0
2019-11-13 12:40:00,29.51,29.53,29.48,29.5,45811.0,24.942,24.9589,24.9167,24.9336,45811.0
2019-11-13 12:50:00,29.49,29.51,29.47,29.51,45588.0,24.9251,24.942,24.9082,24.942,45588.0
2019-11-13 13:00:00,29.51,29.51,29.48,29.48,51454.0,24.942,24.942,24.9167,24.9167,51454.0
2019-11-13 13:10:00,29.47,29.48,29.45,29.46,23328.0,24.9082,24.9167,24.8913,24.8997,23328.0
2019-11-13 13:20:00,29.46,29.47,29.42,29.47,63055.0,24.8997,24.9082,24.8659,24.9082,63055.0
2019-11-13 13:30:00,29.46,29.47,29.39,29.39,58946.0,24.8997,24.9082,24.8406,24.8406,58946.0
2019-11-13 13:40:00,29.39,29.44,29.38,29.42,53086.0,24.8406,24.8828,24.8321,24.8659,53086.0
2019-11-13 13:50:00,29.43,29.46,29.33,29.35,132956.0,24.8744,24.8997,24.7899,24.8068,132956.0
2019-11-13 14:00:00,29.34,29.38,29.33,29.37,75254.0,24.7983,24.8321,24.7899,24.8237,75254.0
2019-11-13 14:10:00,29.38,29.38,29.31,29.33,89844.0,24.8321,24.8321,24.773,24.7899,89844.0
2019-11-13 14:20:00,29.33,29.33,29.27,29.32,46838.0,24.7899,24.7899,24.7392,24.7814,46838.0
2019-11-13 14:30:00,29.32,29.34,29.31,29.34,35042.0,24.7814,24.7983,24.773,24.7983,35042.0
2019-11-13 14:40:00,29.34,29.35,29.29,29.32,102046.0,24.7983,24.8068,24.7561,24.7814,102046.0
2019-11-13 14:50:00,29.32,29.32,29.29,29.31,61372.0,24.7814,24.7814,24.7561,24.773,61372.0
2019-11-13 15:00:00,29.32,29.34,29.31,29.33,76251.0,24.7814,24.7983,24.773,24.7899,76251.0
2019-11-13 15:10:00,29.33,29.34,29.29,29.34,100869.0,24.7899,24.7983,24.7561,24.7983,100869.0
2019-11-13 15:20:00,29.34,29.35,29.29,29.3,81903.0,24.7983,24.8068,24.7561,24.7645,81903.0
2019-11-13 15:30:00,29.29,29.32,29.24,29.26,148765.0,24.7561,24.7814,24.7138,24.7307,148765.0
2019-11-13 15:40:00,29.26,29.27,29.22,29.27,247759.0,24.7307,24.7392,24.6969,24.7392,247759.0
2019-11-13 15:50:00,29.27,29.31,29.25,29.31,396995.0,24.7392,24.773,24.7223,24.773,396995.0
2019-11-14 09:30:00,29.03,29.1,28.97,28.99,134847.0,24.7058,24.7654,24.6548,24.6718,134847.0
2019-11-14 09:40:00,28.99,29.01,28.92,28.96,46029.0,24.6718,24.6888,24.6122,24.6462,46029.0
2019-11-14 09:50:00,28.96,28.96,28.79,28.85,134292.0,24.6462,24.6462,24.5016,24.5526,134292.0
2019-11-14 10:00:00,28.85,28.9,28.84,28.88,50237.0,24.5526,24.5952,24.5441,24.5782,50237.0
2019-11-14 10:10:00,28.89,28.94,28.87,28.93,168541.0,24.5867,24.6292,24.5696,24.6207,168541.0
2019-11-14 10:20:00,28.93,28.99,28.92,28.95,397841.0,24.6207,24.6718,24.6122,24.6377,397841.0
2019-11-14 10:30:00,28.95,28.95,28.85,28.88,74546.0,24.6377,24.6377,24.5526,24.5782,74546.0
2019-11-14 10:40:00,28.87,28.9,28.85,28.9,41612.0,24.5696,24.5952,24.5526,24.5952,41612.0
2019-11-14 10:50:00,28.9,28.92,28.78,28.8,74414.0,24.5952,24.6122,24.4931,24.5101,74414.0
2019-11-14 11:00:00,28.79,28.82,28.74,28.8,49561.0,24.5016,24.5271,24.459,24.5101,49561.0
2019-11-14 11:10:00,28.8,28.9,28.79,28.9,31411.0,24.5101,24.5952,24.5016,24.5952,31411.0
2019-11-14 11:20:00,28.9,28.95,28.89,28.95,46013.0,24.5952,24.6377,24.5867,24.6377,46013.0
2019-11-14 11:30:00,28.95,28.97,28.91,28.94,38604.0,24.6377,24.6548,24.6037,24.6292,38604.0
2019-11-14 11:40:00,28.94,28.94,28.83,28.85,35984.0,24.6292,24.6292,24.5356,24.5526,35984.0
2019-11-14 11:50:00,28.85,28.88,28.85,28.87,30968.0,24.5526,24.5782,24.5526,24.5696,30968.0
2019-11-14 12:00:00,28.86,28.9,28.85,28.89,113012.0,24.5611,24.5952,24.5526,24.5867,113012.0
2019-11-14 12:10:00,28.89,28.91,28.88,28.9,45250.0,24.5867,24.6037,24.5782,24.5952,45250.0
2019-11-14 12:20:00,28.9,28.95,28.89,28.95,17739.0,24.5952,24.6377,24.5867,24.6377,17739.0
2019-11-14 12:30:00,28.95,28.98,28.95,28.98,19241.0,24.6377,24.6633,24.6377,24.6633,19241.0
2019-11-14 12:40:00,28.98,29.0,28.97,28.99,20804.0,24.6633,24.6803,24.6548,24.6718,20804.0
2019-11-14 12:50:00,28.99,29.01,28.96,28.99,43591.0,24.6718,24.6888,24.6462,24.6718,43591.0
2019-11-14 13:00:00,29.0,29.01,28.97,28.97,34083.0,24.6803,24.6888,24.6548,24.6548,34083.0
2019-11-14 13:10:00,28.98,28.98,28.95,28.96,12544.0,24.6633,24.6633,24.6377,24.6462,12544.0
2019-11-14 13:20:00,28.96,28.97,28.94,28.96,29381.0,24.6462,24.6548,24.6292,24.6462,29381.0
2019-11-14 13:30:00,28.96,28.97,28.92,28.93,43995.0,24.6462,24.6548,24.6122,24.6207,43995.0
2019-11-14 13:40:00,28.93,28.95,28.9,28.95,17770.0,24.6207,24.6377,24.5952,24.6377,17770.0
2019-11-14 13:50:00,28.95,28.97,28.86,28.92,56302.0,24.6377,24.6548,24.5611,24.6122,56302.0
2019-11-14 14:00:00,28.91,28.96,28.91,28.92,31407.0,24.6037,24.6462,24.6037,24.6122,31407.0
2019-11-14 14:10:00,28.91,28.93,28.9,28.91,23586.0,24.6037,24.6207,24.5952,24.6037,23586.0
2019-11-14 14:20:00,28.92,28.92,28.87,28.88,41717.0,24.6122,24.6122,24.5696,24.5782,41717.0
2019-11-14 14:30:00,28.87,28.87,28.82,28.83,56601.0,24.5696,24.5696,24.5271,24.5356,56601.0
2019-11-14 14:40:00,28.84,28.87,28.82,28.87,23210.0,24.5441,24.5696,24.5271,24.5696,23210.0
2019-11-14 14:50:00,28.86,28.91,28.85,28.91,38377.0,24.5611,24.6037,24.5526,24.6037,38377.0
2019-11-14 15:00:00,28.91,28.91,28.89,28.9,34437.0,24.6037,24.6037,24.5867,24.5952,34437.0
2019-11-14 15:10:00,28.91,28.91,28.86,28.87,36775.0,24.6037,24.6037,24.5611,24.5696,36775.0
2019-11-14 15:20:00,28.87,28.89,28.86,28.89,55152.0,24.5696,24.5867,24.5611,24.5867,55152.0
2019-11-14 15:30:00,28.89,28.91,28.88,28.9,80879.0,24.5867,24.6037,24.5782,24.5952,80879.0
2019-11-14 15:40:00,28.89,28.94,28.89,28.92,97961.0,24.5867,24.6292,24.5867,24.6122,97961.0
2019-11-14 15:50:00,28.93,28.98,28.92,28.95,321422.0,24.6207,24.6633,24.6122,24.6377,321422.0
2019-11-15 09:30:00,29.1,29.26,29.06,29.16,222434.0,24.7654,24.9016,24.7313,24.8165,222434.0
2019-11-15 09:40:00,29.16,29.22,29.15,29.16,135455.0,24.8165,24.8675,24.8079,24.8165,135455.0
2019-11-15 09:50:00,29.17,29.17,29.04,29.07,50928.0,24.825,24.825,24.7143,24.7399,50928.0
2019-11-15 10:00:00,29.07,29.1,29.05,29.09,33692.0,24.7399,24.7654,24.7228,24.7569,33692.0
2019-11-15 10:10:00,29.09,29.12,29.03,29.09,48173.0,24.7569,24.7824,24.7058,24.7569,48173.0
2019-11-15 10:20:00,29.09,29.11,29.04,29.04,41374.0,24.7569,24.7739,24.7143,24.7143,41374.0
2019-11-15 10:30:00,29.05,29.07,29.02,29.06,34061.0,24.7228,24.7399,24.6973,24.7313,34061.0
2019-11-15 10:40:00,29.05,29.12,29.05,29.12,64064.0,24.7228,24.7824,24.7228,24.7824,64064.0
2019-11-15 10:50:00,29.12,29.12,29.08,29.11,52377.0,24.7824,24.7824,24.7484,24.7739,52377.0
2019-11-15 11:00:00,29.1,29.15,29.1,29.12,108600.0,24.7654,24.8079,24.7654,24.7824,108600.0
2019-11-15 11:10:00,29.13,29.23,29.12,29.23,72465.0,24.7909,24.876,24.7824,24.876,72465.0
2019-11-15 11:20:00,29.23,29.29,29.22,29.28,71474.0,24.876,24.9271,24.8675,24.9186,71474.0
2019-11-15 11:30:00,29.28,29.33,29.28,29.33,65173.0,24.9186,24.9611,24.9186,24.9611,65173.0
2019-11-15 11:40:00,29.33,29.36,29.24,29.26,113265.0,24.9611,24.9867,24.8845,24.9016,113265.0
2019-11-15 11:50:00,29.25,29.26,29.23,29.25,68888.0,24.893,24.9016,24.876,24.893,68888.0
2019-11-15 12:00:00,29.25,29.27,29.24,29.27,72795.0,24.893,24.9101,24.8845,24.9101,72795.0
2019-11-15 12:10:00,29.27,29.31,29.27,29.3,37136.0,24.9101,24.9441,24.9101,24.9356,37136.0
2019-11-15 12:20:00,29.3,29.3,29.28,29.29,44324.0,24.9356,24.9356,24.9186,24.9271,44324.0
2019-11-15 12:30:00,29.29,29.31,29.28,29.29,41481.0,24.9271,24.9441,24.9186,24.9271,41481.0
2019-11-15 12:40:00,29.29,29.33,29.28,29.32,87837.0,24.9271,24.9611,24.9186,24.9526,87837.0
2019-11-15 12:50:00,29.32,29.33,29.32,29.33,41619.0,24.9526,24.9611,24.9526,24.9611,41619.0
2019-11-15 13:00:00,29.33,29.36,29.32,29.35,79838.0,24.9611,24.9867,24.9526,24.9782,79838.0
2019-11-15 13:10:00,29.34,29.36,29.34,29.36,29070.0,24.9696,24.9867,24.9696,24.9867,29070.0
2019-11-15 13:20:00,29.36,29.39,29.35,29.36,144611.0,24.9867,25.0122,24.9782,24.9867,144611.0
2019-11-15 13:30:00,29.36,29.36,29.32,29.33,44383.0,24.9867,24.9867,24.9526,24.9611,44383.0
2019-11-15 13:40:00,29.33,29.33,29.29,29.29,38114.0,24.9611,24.9611,24.9271,24.9271,38114.0
2019-11-15 13:50:00,29.3,29.32,29.28,29.3,82546.0,24.9356,24.9526,24.9186,24.9356,82546.0
2019-11-15 14:00:00,29.29,29.31,29.25,29.25,59828.0,24.9271,24.9441,24.893,24.893,59828.0
2019-11-15 14:10:00,29.26,29.28,29.25,29.25,34085.0,24.9016,24.9186,24.893,24.893,34085.0
2019-11-15 14:20:00,29.25,29.25,29.21,29.22,40400.0,24.893,24.893,24.859,24.8675,40400.0
2019-11-15 14:30:00,29.23,29.23,29.18,29.2,67640.0,24.876,24.876,24.8335,24.8505,67640.0
2019-11-15 14:40:00,29.2,29.23,29.2,29.23,28863.0,24.8505,24.876,24.8505,24.876,28863.0
2019-11-15 14:50:00,29.23,29.24,29.2,29.23,29264.0,24.876,24.8845,24.8505,24.876,29264.0
2019-11-15 15:00:00,29.23,29.24,29.2,29.2,26952.0,24.876,24.8845,24.8505,24.8505,26952.0
2019-11-15 15:10:00,29.2,29.23,29.2,29.22,40086.0,24.8505,24.876,24.8505,24.8675,40086.0
2019-11-15 15:20:00,29.21,29.26,29.2,29.25,126104.0,24.859,24.9016,24.8505,24.893,126104.0
2019-11-15 15:30:00,29.25,29.25,29.23,29.23,177352.0,24.893,24.893,24.876,24.876,177352.0
2019-11-15 15:40:00,29.23,29.28,29.23,29.27,119754.0,24.876,24.9186,24.876,24.9101,119754.0
2019-11-15 15:50:00,29.27,29.35,29.26,29.35,566750.0,24.9101,24.9782,24.9016,24.9782,566750.0
2019-11-18 09:30:00,29.14,29.21,29.01,29.02,90711.0,24.7994,24.859,24.6888,24.6973,90711.0
2019-11-18 09:40:00,29.01,29.02,28.9,28.95,74725.0,24.6888,24.6973,24.5952,24.6377,74725.0
2019-11-18 09:50:00,28.95,28.96,28.9,28.94,57324.0,24.6377,24.6462,24.5952,24.6292,57324.0
2019-11-18 10:00:00,28.94,29.03,28.92,29.02,58094.0,24.6292,24.7058,24.6122,24.6973,58094.0
2019-11-18 10:10:00,29.02,29.03,28.89,28.89,41504.0,24.6973,24.7058,24.5867,24.5867,41504.0
2019-11-18 10:20:00,28.9,29.0,28.89,29.0,99873.0,24.5952,24.6803,24.5867,24.6803,99873.0
2019-11-18 10:30:00,29.0,29.04,28.98,29.04,55813.0,24.6803,24.7143,24.6633,24.7143,55813.0
2019-11-18 10:40:00,29.03,29.07,29.02,29.07,45266.0,24.7058,24.7399,24.6973,24.7399,45266.0
2019-11-18 10:50:00,29.07,29.11,29.07,29.1,22602.0,24.7399,24.7739,24.7399,24.7654,22602.0
2019-11-18 11:00:00,29.1,29.1,29.07,29.08,52193.0,24.7654,24.7654,24.7399,24.7484,52193.0
2019-11-18 11:10:00,29.07,29.13,29.07,29.1,51845.0,24.7399,24.7909,24.7399,24.7654,51845.0
2019-11-18 11:20:00,29.1,29.11,29.08,29.1,64518.0,24.7654,24.7739,24.7484,24.7654,64518.0
2019-11-18 11:30:00,29.1,29.12,29.06,29.1,51849.0,24.7654,24.7824,24.7313,24.7654,51849.0
2019-11-18 11:40:00,29.1,29.11,29.08,29.1,33972.0,24.7654,24.7739,24.7484,24.7654,33972.0
2019-11-18 11:50:00,29.09,29.1,29.06,29.08,26078.0,24.7569,24.7654,24.7313,24.7484,26078.0
2019-11-18 12:00:00,29.09,29.1,29.07,29.08,28448.0,24.7569,24.7654,24.7399,24.7484,28448.0
2019-11-18 12:10:00,29.07,29.08,29.05,29.06,26599.0,24.7399,24.7484,24.7228,24.7313,26599.0
2019-11-18 12:20:00,29.07,29.07,29.03,29.05,29638.0,24.7399,24.7399,24.7058,24.7228,29638.0
2019-11-18 12:30:00,29.05,29.09,29.05,29.08,106424.0,24.7228,24.7569,24.7228,24.7484,106424.0
2019-11-18 12:40:00,29.08,29.08,29.06,29.07,41934.0,24.7484,24.7484,24.7313,24.7399,41934.0
2019-11-18 12:50:00,29.07,29.08,29.05,29.08,20194.0,24.7399,24.7484,24.7228,24.7484,20194.0
2019-11-18 13:00:00,29.08,29.11,29.06,29.07,45539.0,24.7484,24.7739,24.7313,24.7399,45539.0
2019-11-18 13:10:00,29.07,29.09,29.06,29.08,21400.0,24.7399,24.7569,24.7313,24.7484,21400.0
2019-11-18 13:20:00,29.07,29.08,29.06,29.08,18743.0,24.7399,24.7484,24.7313,24.7484,18743.0
2019-11-18 13:30:00,29.08,29.08,29.03,29.04,19485.0,24.7484,24.7484,24.7058,24.7143,19485.0
2019-11-18 13:40:00,29.04,29.08,29.02,29.07,42071.0,24.7143,24.7484,24.6973,24.7399,42071.0
2019-11-18 13:50:00,29.07,29.09,29.06,29.08,28115.0,24.7399,24.7569,24.7313,24.7484,28115.0
2019-11-18 14:00:00,29.08,29.08,29.04,29.06,52737.0,24.7484,24.7484,24.7143,24.7313,52737.0
2019-11-18 14:10:00,29.07,29.08,29.03,29.04,122307.0,24.7399,24.7484,24.7058,24.7143,122307.0
2019-11-18 14:20:00,29.04,29.04,29.01,29.02,27432.0,24.7143,24.7143,24.6888,24.6973,27432.0
2019-11-18 14:30:00,29.02,29.03,29.01,29.02,24154.0,24.6973,24.7058,24.6888,24.6973,24154.0
2019-11-18 14:40:00,29.01,29.02,28.98,28.99,107199.0,24.6888,24.6973,24.6633,24.6718,107199.0
2019-11-18 14:50:00,28.99,29.02,28.98,28.99,55833.0,24.6718,24.6973,24.6633,24.6718,55833.0
2019-11-18 15:00:00,28.99,29.01,28.98,29.0,40612.0,24.6718,24.6888,24.6633,24.6803,40612.0
2019-11-18 15:10:00,29.0,29.01,28.97,29.0,66106.0,24.6803,24.6888,24.6548,24.6803,66106.0
2019-11-18 15:20:00,29.0,29.01,28.99,29.0,34608.0,24.6803,24.6888,24.6718,24.6803,34608.0
2019-11-18 15:30:00,29.0,29.02,28.98,29.01,67952.0,24.6803,24.6973,24.6633,24.6888,67952.0
2019-11-18 15:40:00,29.01,29.01,28.97,28.99,85061.0,24.6888,24.6888,24.6548,24.6718,85061.0
2019-11-18 15:50:00,28.98,29.03,28.97,29.02,240976.0,24.6633,24.7058,24.6548,24.6973,240976.0
2019-11-19 09:30:00,29.2,29.2,28.97,29.0,111745.0,24.8505,24.8505,24.6548,24.6803,111745.0
2019-11-19 09:40:00,28.99,29.05,28.97,29.04,69163.0,24.6718,24.7228,24.6548,24.7143,69163.0
2019-11-19 09:50:00,29.03,29.04,28.95,28.96,49226.0,24.7058,24.7143,24.6377,24.6462,49226.0
2019-11-19 10:00:00,28.96,28.99,28.82,28.86,56974.0,24.6462,24.6718,24.5271,24.5611,56974.0
2019-11-19 10:10:00,28.86,28.89,28.82,28.88,88711.0,24.5611,24.5867,24.5271,24.5782,88711.0
2019-11-19 10:20:00,28.89,28.92,28.82,28.85,93921.0,24.5867,24.6122,24.5271,24.5526,93921.0
2019-11-19 10:30:00,28.86,28.94,28.82,28.92,65195.0,24.5611,24.6292,24.5271,24.6122,65195.0
2019-11-19 10:40:00,28.93,28.94,28.83,28.84,52597.0,24.6207,24.6292,24.5356,24.5441,52597.0
2019-11-19 10:50:00,28.85,28.85,28.81,28.83,35372.0,24.5526,24.5526,24.5186,24.5356,35372.0
2019-11-19 11:00:00,28.83,28.84,28.81,28.84,41889.0,24.5356,24.5441,24.5186,24.5441,41889.0
2019-11-19 11:10:00,28.84,28.89,28.84,28.89,30565.0,24.5441,24.5867,24.5441,24.5867,30565.0
2019-11-19 11:20:00,28.89,28.9,28.85,28.88,49923.0,24.5867,24.5952,24.5526,24.5782,49923.0
2019-11-19 11:30:00,28.89,28.99,28.88,28.98,56231.0,24.5867,24.6718,24.5782,24.6633,56231.0
2019-11-19 11:40:00,28.99,28.99,28.93,28.95,31414.0,24.6718,24.6718,24.6207,24.6377,31414.0
2019-11-19 11:50:00,28.94,28.96,28.92,28.93,69712.0,24.6292,24.6462,24.6122,24.6207,69712.0
2019-11-19 12:00:00,28.92,28.93,28.78,28.85,203694.0,24.6122,24.6207,24.4931,24.5526,203694.0
2019-11-19 12:10:00,28.84,28.89,28.83,28.87,32986.0,24.5441,24.5867,24.5356,24.5696,32986.0
2019-11-19 12:20:00,28.86,28.89,28.86,28.88,27406.0,24.5611,24.5867,24.5611,24.5782,27406.0
2019-11-19 12:30:00,28.88,28.88,28.84,28.87,36902.0,24.5782,24.5782,24.5441,24.5696,36902.0
2019-11-19 12:40:00,28.87,28.88,28.83,28.87,34720.0,24.5696,24.5782,24.5356,24.5696,34720.0
2019-11-19 12:50:00,28.87,28.88,28.85,28.87,52622.0,24.5696,24.5782,24.5526,24.5696,52622.0
2019-11-19 13:00:00,28.87,28.9,28.85,28.9,39516.0,24.5696,24.5952,24.5526,24.5952,39516.0
2019-11-19 13:10:00,28.9,28.9,28.88,28.9,84422.0,24.5952,24.5952,24.5782,24.5952,84422.0
2019-11-19 13:20:00,28.9,28.9,28.88,28.9,37371.0,24.5952,24.5952,24.5782,24.5952,37371.0
2019-11-19 13:30:00,28.9,28.9,28.88,28.89,29319.0,24.5952,24.5952,24.5782,24.5867,29319.0
2019-11-19 13:40:00,28.9,28.9,28.88,28.9,24262.0,24.5952,24.5952,24.5782,24.5952,24262.0
2019-11-19 13:50:00,28.9,28.9,28.87,28.88,35611.0,24.5952,24.5952,24.5696,24.5782,35611.0
2019-11-19 14:00:00,28.88,28.92,28.87,28.92,129116.0,24.5782,24.6122,24.5696,24.6122,129116.0
2019-11-19 14:10:00,28.92,28.93,28.9,28.93,59955.0,24.6122,24.6207,24.5952,24.6207,59955.0
2019-11-19 14:20:00,28.93,28.97,28.91,28.95,103773.0,24.6207,24.6548,24.6037,24.6377,103773.0
2019-11-19 14:30:00,28.95,28.99,28.93,28.99,59368.0,24.6377,24.6718,24.6207,24.6718,59368.0
2019-11-19 14:40:00,28.99,29.0,28.97,28.99,53967.0,24.6718,24.6803,24.6548,24.6718,53967.0
2019-11-19 14:50:00,28.98,28.99,28.92,28.93,72727.0,24.6633,24.6718,24.6122,24.6207,72727.0
2019-11-19 15:00:00,28.93,28.95,28.92,28.95,69571.0,24.6207,24.6377,24.6122,24.6377,69571.0
2019-11-19 15:10:00,28.95,28.95,28.94,28.95,86412.0,24.6377,24.6377,24.6292,24.6377,86412.0
2019-11-19 15:20:00,28.95,28.95,28.92,28.93,54336.0,24.6377,24.6377,24.6122,24.6207,54336.0
2019-11-19 15:30:00,28.93,29.0,28.92,28.98,95781.0,24.6207,24.6803,24.6122,24.6633,95781.0
2019-11-19 15:40:00,28.98,28.99,28.95,28.97,91926.0,24.6633,24.6718,24.6377,24.6548,91926.0
2019-11-19 15:50:00,28.96,28.98,28.9,28.95,519884.0,24.6462,24.6633,24.5952,24.6377,519884.0
2019-11-20 09:30:00,28.78,28.81,28.67,28.68,102659.0,24.4931,24.5186,24.3994,24.408,102659.0
2019-11-20 09:40:00,28.67,28.7,28.6,28.63,40907.0,24.3994,24.425,24.3399,24.3654,40907.0
2019-11-20 09:50:00,28.63,28.66,28.56,28.57,84291.0,24.3654,24.3909,24.3058,24.3143,84291.0
2019-11-20 10:00:00,28.57,28.69,28.56,28.67,108116.0,24.3143,24.4165,24.3058,24.3994,108116.0
2019-11-20 10:10:00,28.67,28.67,28.51,28.52,116222.0,24.3994,24.3994,24.2633,24.2718,116222.0
2019-11-20 10:20:00,28.52,28.61,28.51,28.61,78743.0,24.2718,24.3484,24.2633,24.3484,78743.0
2019-11-20 10:30:00,28.61,28.83,28.61,28.8,170345.0,24.3484,24.5356,24.3484,24.5101,170345.0
2019-11-20 10:40:00,28.81,28.83,28.78,28.82,37777.0,24.5186,24.5356,24.4931,24.5271,37777.0
2019-11-20 10:50:00,28.82,28.92,28.81,28.87,51031.0,24.5271,24.6122,24.5186,24.5696,51031.0
2019-11-20 11:00:00,28.88,28.97,28.87,28.93,65977.0,24.5782,24.6548,24.5696,24.6207,65977.0
2019-11-20 11:10:00,28.92,28.92,28.86,28.88,72862.0,24.6122,24.6122,24.5611,24.5782,72862.0
2019-11-20 11:20:00,28.89,28.95,28.88,28.91,39461.0,24.5867,24.6377,24.5782,24.6037,39461.0
2019-11-20 11:30:00,28.91,28.95,28.9,28.93,36613.0,24.6037,24.6377,24.5952,24.6207,36613.0
2019-11-20 11:40:00,28.92,28.95,28.91,28.93,72730.0,24.6122,24.6377,24.6037,24.6207,72730.0
2019-11-20 11:50:00,28.93,28.96,28.92,28.93,33381.0,24.6207,24.6462,24.6122,24.6207,33381.0
2019-11-20 12:00:00,28.92,28.95,28.92,28.94,26509.0,24.6122,24.6377,24.6122,24.6292,26509.0
2019-11-20 12:10:00,28.94,28.94,28.91,28.92,22525.0,24.6292,24.6292,24.6037,24.6122,22525.0
2019-11-20 12:20:00,28.93,28.93,28.9,28.93,19902.0,24.6207,24.6207,24.5952,24.6207,19902.0
2019-11-20 12:30:00,28.93,28.96,28.93,28.93,67459.0,24.6207,24.6462,24.6207,24.6207,67459.0
2019-11-20 12:40:00,28.93,28.93,28.89,28.9,18234.0,24.6207,24.6207,24.5867,24.5952,18234.0
2019-11-20 12:50:00,28.9,28.9,28.66,28.74,124001.0,24.5952,24.5952,24.3909,24.459,124001.0
2019-11-20 13:00:00,28.73,28.74,28.59,28.6,47232.0,24.4505,24.459,24.3314,24.3399,47232.0
2019-11-20 13:10:00,28.6,28.6,28.46,28.46,101422.0,24.3399,24.3399,24.2207,24.2207,101422.0
2019-11-20 13:20:00,28.46,28.53,28.45,28.46,150137.0,24.2207,24.2803,24.2122,24.2207,150137.0
2019-11-20 13:30:00,28.47,28.48,28.41,28.42,100756.0,24.2292,24.2377,24.1782,24.1867,100756.0
2019-11-20 13:40:00,28.42,28.47,28.41,28.47,89734.0,24.1867,24.2292,24.1782,24.2292,89734.0
2019-11-20 13:50:00,28.47,28.59,28.47,28.56,60540.0,24.2292,24.3314,24.2292,24.3058,60540.0
2019-11-20 14:00:00,28.57,28.62,28.55,28.59,20178.0,24.3143,24.3569,24.2973,24.3314,20178.0
2019-11-20 14:10:00,28.58,28.62,28.56,28.59,46624.0,24.3228,24.3569,24.3058,24.3314,46624.0
2019-11-20 14:20:00,28.59,28.62,28.57,28.62,19424.0,24.3314,24.3569,24.3143,24.3569,19424.0
2019-11-20 14:30:00,28.61,28.65,28.59,28.64,45667.0,24.3484,24.3824,24.3314,24.3739,45667.0
2019-11-20 14:40:00,28.66,28.68,28.62,28.64,51547.0,24.3909,24.408,24.3569,24.3739,51547.0
2019-11-20 14:50:00,28.65,28.66,28.63,28.64,73192.0,24.3824,24.3909,24.3654,24.3739,73192.0
2019-11-20 15:00:00,28.65,28.67,28.63,28.67,52469.0,24.3824,24.3994,24.3654,24.3994,52469.0
2019-11-20 15:10:00,28.67,28.69,28.66,28.66,60544.0,24.3994,24.4165,24.3909,24.3909,60544.0
2019-11-20 15:20:00,28.66,28.7,28.64,28.64,39738.0,24.3909,24.425,24.3739,24.3739,39738.0
2019-11-20 15:30:00,28.64,28.67,28.62,28.63,89552.0,24.3739,24.3994,24.3569,24.3654,89552.0
2019-11-20 15:40:00,28.64,28.69,28.63,28.67,99484.0,24.3739,24.4165,24.3654,24.3994,99484.0
2019-11-20 15:50:00,28.66,28.68,28.61,28.63,247249.0,24.3909,24.408,24.3484,24.3654,247249.0
2019-11-21 09:30:00,28.64,28.64,28.33,28.35,163820.0,24.3739,24.3739,24.1101,24.1271,163820.0
2019-11-21 09:40:00,28.34,28.54,28.28,28.54,151055.0,24.1186,24.2888,24.0675,24.2888,151055.0
2019-11-21 09:50:00,28.55,28.56,28.49,28.5,65308.0,24.2973,24.3058,24.2463,24.2548,65308.0
2019-11-21 10:00:00,28.49,28.51,28.41,28.46,84134.0,24.2463,24.2633,24.1782,24.2207,84134.0
2019-11-21 10:10:00,28.46,28.57,28.43,28.44,220207.0,24.2207,24.3143,24.1952,24.2037,220207.0
2019-11-21 10:20:00,28.45,28.54,28.44,28.53,69833.0,24.2122,24.2888,24.2037,24.2803,69833.0
2019-11-21 10:30:00,28.54,28.59,28.51,28.58,74826.0,24.2888,24.3314,24.2633,24.3228,74826.0
2019-11-21 10:40:00,28.58,28.63,28.58,28.62,65227.0,24.3228,24.3654,24.3228,24.3569,65227.0
2019-11-21 10:50:00,28.62,28.62,28.55,28.58,74892.0,24.3569,24.3569,24.2973,24.3228,74892.0
2019-11-21 11:00:00,28.58,28.6,28.51,28.51,84633.0,24.3228,24.3399,24.2633,24.2633,84633.0
2019-11-21 11:10:00,28.52,28.53,28.48,28.5,108319.0,24.2718,24.2803,24.2377,24.2548,108319.0
2019-11-21 11:20:00,28.5,28.53,28.49,28.51,81558.0,24.2548,24.2803,24.2463,24.2633,81558.0
2019-11-21 11:30:00,28.51,28.51,28.42,28.43,64452.0,24.2633,24.2633,24.1867,24.1952,64452.0
2019-11-21 11:40:00,28.43,28.44,28.39,28.43,250412.0,24.1952,24.2037,24.1611,24.1952,250412.0
2019-11-21 11:50:00,28.43,28.43,28.39,28.41,70439.0,24.1952,24.1952,24.1611,24.1782,70439.0
2019-11-21 12:00:00,28.41,28.55,28.4,28.47,871807.0,24.1782,24.2973,24.1697,24.2292,871807.0
2019-11-21 12:10:00,28.47,28.56,28.46,28.55,135008.0,24.2292,24.3058,24.2207,24.2973,135008.0
2019-11-21 12:20:00,28.54,28.56,28.52,28.53,92450.0,24.2888,24.3058,24.2718,24.2803,92450.0
2019-11-21 12:30:00,28.53,28.62,28.52,28.6,118808.0,24.2803,24.3569,24.2718,24.3399,118808.0
2019-11-21 12:40:00,28.61,28.64,28.58,28.6,85704.0,24.3484,24.3739,24.3228,24.3399,85704.0
2019-11-21 12:50:00,28.61,28.61,28.57,28.59,48947.0,24.3484,24.3484,24.3143,24.3314,48947.0
2019-11-21 13:00:00,28.59,28.61,28.58,28.59,40425.0,24.3314,24.3484,24.3228,24.3314,40425.0
2019-11-21 13:10:00,28.59,28.61,28.58,28.6,33981.0,24.3314,24.3484,24.3228,24.3399,33981.0
2019-11-21 13:20:00,28.6,28.64,28.57,28.63,67931.0,24.3399,24.3739,24.3143,24.3654,67931.0
2019-11-21 13:30:00,28.63,28.63,28.61,28.62,46335.0,24.3654,24.3654,24.3484,24.3569,46335.0
2019-11-21 13:40:00,28.62,28.63,28.6,28.61,46483.0,24.3569,24.3654,24.3399,24.3484,46483.0
2019-11-21 13:50:00,28.61,28.61,28.56,28.56,36745.0,24.3484,24.3484,24.3058,24.3058,36745.0
2019-11-21 14:00:00,28.57,28.61,28.54,28.61,55762.0,24.3143,24.3484,24.2888,24.3484,55762.0
2019-11-21 14:10:00,28.6,28.61,28.57,28.6,45495.0,24.3399,24.3484,24.3143,24.3399,45495.0
2019-11-21 14:20:00,28.6,28.61,28.57,28.57,46851.0,24.3399,24.3484,24.3143,24.3143,46851.0
2019-11-21 14:30:00,28.58,28.58,28.55,28.56,68573.0,24.3228,24.3228,24.2973,24.3058,68573.0
2019-11-21 14:40:00,28.56,28.59,28.56,28.57,50114.0,24.3058,24.3314,24.3058,24.3143,50114.0
2019-11-21 14:50:00,28.57,28.58,28.56,28.56,64198.0,24.3143,24.3228,24.3058,24.3058,64198.0
2019-11-21 15:00:00,28.57,28.58,28.56,28.57,40684.0,24.3143,24.3228,24.3058,24.3143,40684.0
2019-11-21 15:10:00,28.57,28.59,28.56,28.58,61603.0,24.3143,24.3314,24.3058,24.3228,61603.0
2019-11-21 15:20:00,28.58,28.62,28.57,28.6,124434.0,24.3228,24.3569,24.3143,24.3399,124434.0
2019-11-21 15:30:00,28.6,28.63,28.6,28.63,98217.0,24.3399,24.3654,24.3399,24.3654,98217.0
2019-11-21 15:40:00,28.63,28.64,28.6,28.61,77464.0,24.3654,24.3739,24.3399,24.3484,77464.0
2019-11-21 15:50:00,28.6,28.62,28.52,28.55,503208.0,24.3399,24.3569,24.2718,24.2973,503208.0
2019-11-22 09:30:00,28.69,28.8,28.64,28.76,90298.0,24.4165,24.5101,24.3739,24.476,90298.0
2019-11-22 09:40:00,28.76,28.76,28.71,28.74,159566.0,24.476,24.476,24.4335,24.459,159566.0
2019-11-22 09:50:00,28.75,28.8,28.73,28.74,168688.0,24.4675,24.5101,24.4505,24.459,168688.0
2019-11-22 10:00:00,28.75,28.83,28.72,28.73,221829.0,24.4675,24.5356,24.442,24.4505,221829.0
2019-11-22 10:10:00,28.72,28.73,28.68,28.69,57900.0,24.442,24.4505,24.408,24.4165,57900.0
2019-11-22 10:20:00,28.71,28.77,28.69,28.69,67036.0,24.4335,24.4845,24.4165,24.4165,67036.0
2019-11-22 10:30:00,28.7,28.71,28.66,28.68,68198.0,24.425,24.4335,24.3909,24.408,68198.0
2019-11-22 10:40:00,28.69,28.72,28.67,28.7,49668.0,24.4165,24.442,24.3994,24.425,49668.0
2019-11-22 10:50:00,28.7,28.72,28.68,28.7,48970.0,24.425,24.442,24.408,24.425,48970.0
2019-11-22 11:00:00,28.69,28.72,28.63,28.71,42622.0,24.4165,24.442,24.3654,24.4335,42622.0
2019-11-22 11:10:00,28.72,28.75,28.69,28.71,35795.0,24.442,24.4675,24.4165,24.4335,35795.0
2019-11-22 11:20:00,28.71,28.73,28.69,28.72,32200.0,24.4335,24.4505,24.4165,24.442,32200.0
2019-11-22 11:30:00,28.72,28.75,28.71,28.75,33479.0,24.442,24.4675,24.4335,24.4675,33479.0
2019-11-22 11:40:00,28.75,28.79,28.73,28.79,44984.0,24.4675,24.5016,24.4505,24.5016,44984.0
2019-11-22 11:50:00,28.79,28.81,28.74,28.74,70298.0,24.5016,24.5186,24.459,24.459,70298.0
2019-11-22 12:00:00,28.75,28.82,28.73,28.81,145201.0,24.4675,24.5271,24.4505,24.5186,145201.0
2019-11-22 12:10:00,28.8,28.82,28.76,28.8,51107.0,24.5101,24.5271,24.476,24.5101,51107.0
2019-11-22 12:20:00,28.8,28.82,28.78,28.82,31131.0,24.5101,24.5271,24.4931,24.5271,31131.0
2019-11-22 12:30:00,28.82,28.82,28.73,28.76,74346.0,24.5271,24.5271,24.4505,24.476,74346.0
2019-11-22 12:40:00,28.77,28.8,28.76,28.8,31970.0,24.4845,24.5101,24.476,24.5101,31970.0
2019-11-22 12:50:00,28.79,28.82,28.79,28.82,27765.0,24.5016,24.5271,24.5016,24.5271,27765.0
2019-11-22 13:00:00,28.82,28.85,28.81,28.85,36010.0,24.5271,24.5526,24.5186,24.5526,36010.0
2019-11-22 13:10:00,28.85,28.87,28.84,28.86,28378.0,24.5526,24.5696,24.5441,24.5611,28378.0
2019-11-22 13:20:00,28.86,28.88,28.84,28.88,40313.0,24.5611,24.5782,24.5441,24.5782,40313.0
2019-11-22 13:30:00,28.88,28.9,28.86,28.89,29625.0,24.5782,24.5952,24.5611,24.5867,29625.0
2019-11-22 13:40:00,28.88,28.88,28.84,28.84,32380.0,24.5782,24.5782,24.5441,24.5441,32380.0
2019-11-22 13:50:00,28.83,28.94,28.82,28.93,255863.0,24.5356,24.6292,24.5271,24.6207,255863.0
2019-11-22 14:00:00,28.93,28.93,28.88,28.89,48297.0,24.6207,24.6207,24.5782,24.5867,48297.0
2019-11-22 14:10:00,28.89,28.94,28.88,28.92,234928.0,24.5867,24.6292,24.5782,24.6122,234928.0
2019-11-22 14:20:00,28.93,28.96,28.92,28.95,27766.0,24.6207,24.6462,24.6122,24.6377,27766.0
2019-11-22 14:30:00,28.96,28.98,28.95,28.97,39210.0,24.6462,24.6633,24.6377,24.6548,39210.0
2019-11-22 14:40:00,28.98,28.98,28.94,28.96,30179.0,24.6633,24.6633,24.6292,24.6462,30179.0
2019-11-22 14:50:00,28.96,28.96,28.94,28.95,23576.0,24.6462,24.6462,24.6292,24.6377,23576.0
2019-11-22 15:00:00,28.94,28.97,28.94,28.96,69380.0,24.6292,24.6548,24.6292,24.6462,69380.0
2019-11-22 15:10:00,28.96,29.0,28.95,29.0,49377.0,24.6462,24.6803,24.6377,24.6803,49377.0
2019-11-22 15:20:00,29.0,29.01,28.99,29.01,40619.0,24.6803,24.6888,24.6718,24.6888,40619.0
2019-11-22 15:30:00,29.01,29.02,28.98,28.98,64817.0,24.6888,24.6973,24.6633,24.6633,64817.0
2019-11-22 15:40:00,28.98,29.02,28.98,29.01,99679.0,24.6633,24.6973,24.6633,24.6888,99679.0
2019-11-22 15:50:00,29.01,29.03,28.98,29.02,384926.0,24.6888,24.7058,24.6633,24.6973,384926.0
2019-11-25 09:30:00,29.22,29.28,29.17,29.26,93933.0,24.8675,24.9186,24.825,24.9016,93933.0
2019-11-25 09:40:00,29.27,29.36,29.27,29.29,102323.0,24.9101,24.9867,24.9101,24.9271,102323.0
2019-11-25 09:50:00,29.29,29.3,29.19,29.23,151151.0,24.9271,24.9356,24.842,24.876,151151.0
2019-11-25 10:00:00,29.23,29.25,29.2,29.24,91520.0,24.876,24.893,24.8505,24.8845,91520.0
2019-11-25 10:10:00,29.23,29.24,29.2,29.21,70888.0,24.876,24.8845,24.8505,24.859,70888.0
2019-11-25 10:20:00,29.21,29.24,29.19,29.23,42719.0,24.859,24.8845,24.842,24.876,42719.0
2019-11-25 10:30:00,29.22,29.25,29.22,29.23,63887.0,24.8675,24.893,24.8675,24.876,63887.0
2019-11-25 10:40:00,29.23,29.26,29.22,29.23,42060.0,24.876,24.9016,24.8675,24.876,42060.0
2019-11-25 10:50:00,29.23,29.26,29.21,29.23,46368.0,24.876,24.9016,24.859,24.876,46368.0
2019-11-25 11:00:00,29.23,29.25,29.09,29.12,69756.0,24.876,24.893,24.7569,24.7824,69756.0
2019-11-25 11:10:00,29.12,29.18,29.11,29.12,51369.0,24.7824,24.8335,24.7739,24.7824,51369.0
2019-11-25 11:20:00,29.12,29.16,29.1,29.14,60020.0,24.7824,24.8165,24.7654,24.7994,60020.0
2019-11-25 11:30:00,29.15,29.15,29.11,29.11,28501.0,24.8079,24.8079,24.7739,24.7739,28501.0
2019-11-25 11:40:00,29.11,29.13,29.1,29.12,32977.0,24.7739,24.7909,24.7654,24.7824,32977.0
2019-11-25 11:50:00,29.12,29.13,29.1,29.1,116337.0,24.7824,24.7909,24.7654,24.7654,116337.0
2019-11-25 12:00:00,29.1,29.12,29.07,29.08,39322.0,24.7654,24.7824,24.7399,24.7484,39322.0
2019-11-25 12:10:00,29.08,29.11,29.06,29.09,35590.0,24.7484,24.7739,24.7313,24.7569,35590.0
2019-11-25 12:20:00,29.09,29.11,29.08,29.09,26754.0,24.7569,24.7739,24.7484,24.7569,26754.0
2019-11-25 12:30:00,29.09,29.1,29.08,29.1,17857.0,24.7569,24.7654,24.7484,24.7654,17857.0
2019-11-25 12:40:00,29.09,29.11,29.09,29.11,24650.0,24.7569,24.7739,24.7569,24.7739,24650.0
2019-11-25 12:50:00,29.11,29.17,29.11,29.17,33516.0,24.7739,24.825,24.7739,24.825,33516.0
2019-11-25 13:00:00,29.16,29.2,29.16,29.18,45722.0,24.8165,24.8505,24.8165,24.8335,45722.0
2019-11-25 13:10:00,29.18,29.2,29.16,29.19,25383.0,24.8335,24.8505,24.8165,24.842,25383.0
2019-11-25 13:20:00,29.18,29.19,29.16,29.17,34996.0,24.8335,24.842,24.8165,24.825,34996.0
2019-11-25 13:30:00,29.17,29.17,29.14,29.16,40100.0,24.825,24.825,24.7994,24.8165,40100.0
2019-11-25 13:40:00,29.15,29.19,29.15,29.19,19090.0,24.8079,24.842,24.8079,24.842,19090.0
2019-11-25 13:50:00,29.18,29.2,29.17,29.18,31702.0,24.8335,24.8505,24.825,24.8335,31702.0
2019-11-25 14:00:00,29.19,29.19,29.16,29.16,26808.0,24.842,24.842,24.8165,24.8165,26808.0
2019-11-25 14:10:00,29.16,29.18,29.16,29.17,24551.0,24.8165,24.8335,24.8165,24.825,24551.0
2019-11-25 14:20:00,29.17,29.19,29.17,29.19,23067.0,24.825,24.842,24.825,24.842,23067.0
2019-11-25 14:30:00,29.19,29.2,29.18,29.2,37914.0,24.842,24.8505,24.8335,24.8505,37914.0
2019-11-25 14:40:00,29.2,29.2,29.19,29.2,34314.0,24.8505,24.8505,24.842,24.8505,34314.0
2019-11-25 14:50:00,29.2,29.21,29.18,29.21,146614.0,24.8505,24.859,24.8335,24.859,146614.0
2019-11-25 15:00:00,29.21,29.22,29.19,29.2,44970.0,24.859,24.8675,24.842,24.8505,44970.0
2019-11-25 15:10:00,29.19,29.22,29.19,29.21,133757.0,24.842,24.8675,24.842,24.859,133757.0
2019-11-25 15:20:00,29.21,29.27,29.2,29.27,54674.0,24.859,24.9101,24.8505,24.9101,54674.0
2019-11-25 15:30:00,29.27,29.28,29.25,29.26,65125.0,24.9101,24.9186,24.893,24.9016,65125.0
2019-11-25 15:40:00,29.26,29.27,29.22,29.24,108382.0,24.9016,24.9101,24.8675,24.8845,108382.0
2019-11-25 15:50:00,29.24,29.27,29.21,29.24,337445.0,24.8845,24.9101,24.859,24.8845,337445.0
2019-11-26 09:30:00,29.09,29.14,28.94,28.94,108816.0,24.7569,24.7994,24.6292,24.6292,108816.0
2019-11-26 09:40:00,28.93,28.99,28.86,28.99,104943.0,24.6207,24.6718,24.5611,24.6718,104943.0
2019-11-26 09:50:00,28.99,29.01,28.93,28.96,64536.0,24.6718,24.6888,24.6207,24.6462,64536.0
2019-11-26 10:00:00,28.95,29.02,28.89,28.91,125896.0,24.6377,24.6973,24.5867,24.6037,125896.0
2019-11-26 10:10:00,28.91,29.0,28.9,28.99,62330.0,24.6037,24.6803,24.5952,24.6718,62330.0
2019-11-26 10:20:00,28.99,29.1,28.99,29.09,131912.0,24.6718,24.7654,24.6718,24.7569,131912.0
2019-11-26 10:30:00,29.09,29.15,29.05,29.05,84537.0,24.7569,24.8079,24.7228,24.7228,84537.0
2019-11-26 10:40:00,29.05,29.14,29.05,29.13,66625.0,24.7228,24.7994,24.7228,24.7909,66625.0
2019-11-26 10:50:00,29.13,29.16,29.1,29.14,44063.0,24.7909,24.8165,24.7654,24.7994,44063.0
2019-11-26 11:00:00,29.15,29.19,29.14,29.16,44450.0,24.8079,24.842,24.7994,24.8165,44450.0
2019-11-26 11:10:00,29.16,29.21,29.16,29.17,38904.0,24.8165,24.859,24.8165,24.825,38904.0
2019-11-26 11:20:00,29.18,29.2,29.15,29.16,28342.0,24.8335,24.8505,24.8079,24.8165,28342.0
2019-11-26 11:30:00,29.16,29.18,29.11,29.15,35371.0,24.8165,24.8335,24.7739,24.8079,35371.0
2019-11-26 11:40:00,29.14,29.16,29.11,29.12,27115.0,24.7994,24.8165,24.7739,24.7824,27115.0
2019-11-26 11:50:00,29.12,29.13,29.11,29.12,13150.0,24.7824,24.7909,24.7739,24.7824,13150.0
2019-11-26 12:00:00,29.12,29.14,29.09,29.14,25313.0,24.7824,24.7994,24.7569,24.7994,25313.0
2019-11-26 12:10:00,29.14,29.19,29.13,29.18,27642.0,24.7994,24.842,24.7909,24.8335,27642.0
2019-11-26 12:20:00,29.17,29.18,29.15,29.17,25879.0,24.825,24.8335,24.8079,24.825,25879.0
2019-11-26 12:30:00,29.18,29.22,29.17,29.19,25077.0,24.8335,24.8675,24.825,24.842,25077.0
2019-11-26 12:40:00,29.19,29.19,29.16,29.16,22505.0,24.842,24.842,24.8165,24.8165,22505.0
2019-11-26 12:50:00,29.16,29.17,29.13,29.16,33614.0,24.8165,24.825,24.7909,24.8165,33614.0
2019-11-26 13:00:00,29.16,29.16,29.12,29.13,52788.0,24.8165,24.8165,24.7824,24.7909,52788.0
2019-11-26 13:10:00,29.13,29.13,29.1,29.12,18420.0,24.7909,24.7909,24.7654,24.7824,18420.0
2019-11-26 13:20:00,29.11,29.12,29.09,29.11,26642.0,24.7739,24.7824,24.7569,24.7739,26642.0
2019-11-26 13:30:00,29.11,29.11,29.06,29.07,31113.0,24.7739,24.7739,24.7313,24.7399,31113.0
2019-11-26 13:40:00,29.07,29.12,29.06,29.07,133183.0,24.7399,24.7824,24.7313,24.7399,133183.0
2019-11-26 13:50:00,29.07,29.08,29.03,29.06,84488.0,24.7399,24.7484,24.7058,24.7313,84488.0
2019-11-26 14:00:00,29.05,29.08,29.04,29.07,47851.0,24.7228,24.7484,24.7143,24.7399,47851.0
2019-11-26 14:10:00,29.08,29.12,29.07,29.12,28040.0,24.7484,24.7824,24.7399,24.7824,28040.0
2019-11-26 14:20:00,29.12,29.13,29.1,29.11,45244.0,24.7824,24.7909,24.7654,24.7739,45244.0
2019-11-26 14:30:00,29.11,29.12,29.1,29.1,46226.0,24.7739,24.7824,24.7654,24.7654,46226.0
2019-11-26 14:40:00,29.11,29.11,29.05,29.05,35635.0,24.7739,24.7739,24.7228,24.7228,35635.0
2019-11-26 14:50:00,29.05,29.1,29.05,29.08,40480.0,24.7228,24.7654,24.7228,24.7484,40480.0
2019-11-26 15:00:00,29.08,29.09,29.05,29.09,39191.0,24.7484,24.7569,24.7228,24.7569,39191.0
2019-11-26 15:10:00,29.09,29.09,29.05,29.09,42904.0,24.7569,24.7569,24.7228,24.7569,42904.0
2019-11-26 15:20:00,29.09,29.09,29.06,29.07,51201.0,24.7569,24.7569,24.7313,24.7399,51201.0
2019-11-26 15:30:00,29.06,29.11,29.06,29.07,84911.0,24.7313,24.7739,24.7313,24.7399,84911.0
2019-11-26 15:40:00,29.07,29.1,29.06,29.09,273243.0,24.7399,24.7654,24.7313,24.7569,273243.0
2019-11-26 15:50:00,29.09,29.16,29.08,29.14,736169.0,24.7569,24.8165,24.7484,24.7994,736169.0
2019-11-27 09:30:00,29.17,29.35,29.17,29.29,86682.0,24.825,24.9782,24.825,24.9271,86682.0
2019-11-27 09:40:00,29.29,29.45,29.29,29.45,47803.0,24.9271,25.0633,24.9271,25.0633,47803.0
2019-11-27 09:50:00,29.45,29.48,29.39,29.41,63685.0,25.0633,25.0888,25.0122,25.0292,63685.0
2019-11-27 10:00:00,29.4,29.4,29.21,29.24,61748.0,25.0207,25.0207,24.859,24.8845,61748.0
2019-11-27 10:10:00,29.24,29.31,29.24,29.3,29486.0,24.8845,24.9441,24.8845,24.9356,29486.0
2019-11-27 10:20:00,29.3,29.3,29.23,29.27,42080.0,24.9356,24.9356,24.876,24.9101,42080.0
2019-11-27 10:30:00,29.26,29.28,29.24,29.26,64636.0,24.9016,24.9186,24.8845,24.9016,64636.0
2019-11-27 10:40:00,29.26,29.26,29.22,29.23,56492.0,24.9016,24.9016,24.8675,24.876,56492.0
2019-11-27 10:50:00,29.22,29.3,29.21,29.3,59138.0,24.8675,24.9356,24.859,24.9356,59138.0
2019-11-27 11:00:00,29.29,29.31,29.2,29.24,39603.0,24.9271,24.9441,24.8505,24.8845,39603.0
2019-11-27 11:10:00,29.25,29.25,29.17,29.19,33207.0,24.893,24.893,24.825,24.842,33207.0
2019-11-27 11:20:00,29.19,29.2,29.13,29.16,43610.0,24.842,24.8505,24.7909,24.8165,43610.0
2019-11-27 11:30:00,29.16,29.19,29.15,29.18,27064.0,24.8165,24.842,24.8079,24.8335,27064.0
2019-11-27 11:40:00,29.18,29.22,29.16,29.22,25592.0,24.8335,24.8675,24.8165,24.8675,25592.0
2019-11-27 11:50:00,29.21,29.22,29.19,29.21,33471.0,24.859,24.8675,24.842,24.859,33471.0
2019-11-27 12:00:00,29.21,29.22,29.19,29.22,37093.0,24.859,24.8675,24.842,24.8675,37093.0
2019-11-27 12:10:00,29.22,29.24,29.2,29.23,27720.0,24.8675,24.8845,24.8505,24.876,27720.0
2019-11-27 12:20:00,29.23,29.27,29.23,29.27,19133.0,24.876,24.9101,24.876,24.9101,19133.0
2019-11-27 12:30:00,29.26,29.29,29.25,29.28,24961.0,24.9016,24.9271,24.893,24.9186,24961.0
2019-11-27 12:40:00,29.28,29.29,29.27,29.28,16901.0,24.9186,24.9271,24.9101,24.9186,16901.0
2019-11-27 12:50:00,29.27,29.27,29.23,29.27,21993.0,24.9101,24.9101,24.876,24.9101,21993.0
2019-11-27 13:00:00,29.27,29.32,29.25,29.31,72613.0,24.9101,24.9526,24.893,24.9441,72613.0
2019-11-27 13:10:00,29.31,29.35,29.3,29.35,25801.0,24.9441,24.9782,24.9356,24.9782,25801.0
2019-11-27 13:20:00,29.35,29.37,29.34,29.35,27501.0,24.9782,24.9952,24.9696,24.9782,27501.0
2019-11-27 13:30:00,29.36,29.38,29.34,29.37,36869.0,24.9867,25.0037,24.9696,24.9952,36869.0
2019-11-27 13:40:00,29.37,29.38,29.33,29.34,30004.0,24.9952,25.0037,24.9611,24.9696,30004.0
2019-11-27 13:50:00,29.34,29.36,29.31,29.32,27781.0,24.9696,24.9867,24.9441,24.9526,27781.0
2019-11-27 14:00:00,29.32,29.33,29.3,29.3,22580.0,24.9526,24.9611,24.9356,24.9356,22580.0
2019-11-27 14:10:00,29.31,29.33,29.27,29.28,27999.0,24.9441,24.9611,24.9101,24.9186,27999.0
2019-11-27 14:20:00,29.28,29.32,29.27,29.32,23546.0,24.9186,24.9526,24.9101,24.9526,23546.0
2019-11-27 14:30:00,29.32,29.32,29.3,29.31,30666.0,24.9526,24.9526,24.9356,24.9441,30666.0
2019-11-27 14:40:00,29.31,29.34,29.3,29.33,33714.0,24.9441,24.9696,24.9356,24.9611,33714.0
2019-11-27 14:50:00,29.33,29.36,29.32,29.36,30261.0,24.9611,24.9867,24.9526,24.9867,30261.0
2019-11-27 15:00:00,29.36,29.37,29.32,29.35,70800.0,24.9867,24.9952,24.9526,24.9782,70800.0
2019-11-27 15:10:00,29.35,29.35,29.31,29.32,42401.0,24.9782,24.9782,24.9441,24.9526,42401.0
2019-11-27 15:20:00,29.31,29.32,29.28,29.3,44128.0,24.9441,24.9526,24.9186,24.9356,44128.0
2019-11-27 15:30:00,29.3,29.33,29.29,29.3,72341.0,24.9356,24.9611,24.9271,24.9356,72341.0
2019-11-27 15:40:00,29.31,29.32,29.3,29.32,72002.0,24.9441,24.9526,24.9356,24.9526,72002.0
2019-11-27 15:50:00,29.31,29.38,29.31,29.36,307584.0,24.9441,25.0037,24.9441,24.9867,307584.0
2019-11-29 09:30:00,29.27,29.35,29.26,29.27,61729.0,24.9101,24.9782,24.9016,24.9101,61729.0
2019-11-29 09:40:00,29.26,29.26,29.17,29.21,52176.0,24.9016,24.9016,24.825,24.859,52176.0
2019-11-29 09:50:00,29.21,29.22,29.15,29.22,25942.0,24.859,24.8675,24.8079,24.8675,25942.0
2019-11-29 10:00:00,29.22,29.24,29.18,29.24,35092.0,24.8675,24.8845,24.8335,24.8845,35092.0
2019-11-29 10:10:00,29.24,29.25,29.2,29.21,14538.0,24.8845,24.893,24.8505,24.859,14538.0
2019-11-29 10:20:00,29.2,29.26,29.19,29.24,39760.0,24.8505,24.9016,24.842,24.8845,39760.0
2019-11-29 10:30:00,29.24,29.26,29.23,29.24,20223.0,24.8845,24.9016,24.876,24.8845,20223.0
2019-11-29 10:40:00,29.24,29.26,29.22,29.24,22878.0,24.8845,24.9016,24.8675,24.8845,22878.0
2019-11-29 10:50:00,29.23,29.24,29.19,29.2,16747.0,24.876,24.8845,24.842,24.8505,16747.0
2019-11-29 11:00:00,29.2,29.21,29.15,29.15,36544.0,24.8505,24.859,24.8079,24.8079,36544.0
2019-11-29 11:10:00,29.15,29.16,29.11,29.11,35190.0,24.8079,24.8165,24.7739,24.7739,35190.0
2019-11-29 11:20:00,29.11,29.15,29.1,29.14,30425.0,24.7739,24.8079,24.7654,24.7994,30425.0
2019-11-29 11:30:00,29.15,29.18,29.12,29.16,28286.0,24.8079,24.8335,24.7824,24.8165,28286.0
2019-11-29 11:40:00,29.17,29.19,29.15,29.15,27725.0,24.825,24.842,24.8079,24.8079,27725.0
2019-11-29 11:50:00,29.15,29.15,29.12,29.13,42177.0,24.8079,24.8079,24.7824,24.7909,42177.0
2019-11-29 12:00:00,29.13,29.15,29.12,29.13,40594.0,24.7909,24.8079,24.7824,24.7909,40594.0
2019-11-29 12:10:00,29.13,29.13,29.11,29.12,26443.0,24.7909,24.7909,24.7739,24.7824,26443.0
2019-11-29 12:20:00,29.12,29.16,29.12,29.13,48641.0,24.7824,24.8165,24.7824,24.7909,48641.0
2019-11-29 12:30:00,29.13,29.14,29.08,29.08,33058.0,24.7909,24.7994,24.7484,24.7484,33058.0
2019-11-29 12:40:00,29.08,29.08,29.03,29.04,62543.0,24.7484,24.7484,24.7058,24.7143,62543.0
2019-11-29 12:50:00,29.04,29.08,29.02,29.05,228782.0,24.7143,24.7484,24.6973,24.7228,228782.0
2019-12-02 09:30:00,29.05,29.08,28.99,29.01,128037.0,24.7228,24.7484,24.6718,24.6888,128037.0
2019-12-02 09:40:00,29.0,29.14,28.98,29.11,59228.0,24.6803,24.7994,24.6633,24.7739,59228.0
2019-12-02 09:50:00,29.12,29.17,29.06,29.07,43186.0,24.7824,24.825,24.7313,24.7399,43186.0
2019-12-02 10:00:00,29.05,29.06,28.82,28.86,75149.0,24.7228,24.7313,24.5271,24.5611,75149.0
2019-12-02 10:10:00,28.86,28.93,28.83,28.86,40012.0,24.5611,24.6207,24.5356,24.5611,40012.0
2019-12-02 10:20:00,28.85,28.86,28.77,28.8,133226.0,24.5526,24.5611,24.4845,24.5101,133226.0
2019-12-02 10:30:00,28.81,28.82,28.74,28.79,153379.0,24.5186,24.5271,24.459,24.5016,153379.0
2019-12-02 10:40:00,28.8,28.89,28.77,28.84,66815.0,24.5101,24.5867,24.4845,24.5441,66815.0
2019-12-02 10:50:00,28.83,28.84,28.71,28.72,82117.0,24.5356,24.5441,24.4335,24.442,82117.0
2019-12-02 11:00:00,28.72,28.81,28.71,28.8,58109.0,24.442,24.5186,24.4335,24.5101,58109.0
2019-12-02 11:10:00,28.8,28.8,28.75,28.78,65252.0,24.5101,24.5101,24.4675,24.4931,65252.0
2019-12-02 11:20:00,28.78,28.81,28.75,28.76,72670.0,24.4931,24.5186,24.4675,24.476,72670.0
2019-12-02 11:30:00,28.76,28.77,28.69,28.75,27854.0,24.476,24.4845,24.4165,24.4675,27854.0
2019-12-02 11:40:00,28.75,28.79,28.73,28.78,28277.0,24.4675,24.5016,24.4505,24.4931,28277.0
2019-12-02 11:50:00,28.79,28.82,28.78,28.82,68210.0,24.5016,24.5271,24.4931,24.5271,68210.0
2019-12-02 12:00:00,28.82,28.85,28.81,28.82,59517.0,24.5271,24.5526,24.5186,24.5271,59517.0
2019-12-02 12:10:00,28.83,28.84,28.74,28.75,39045.0,24.5356,24.5441,24.459,24.4675,39045.0
2019-12-02 12:20:00,28.74,28.79,28.69,28.75,51405.0,24.459,24.5016,24.4165,24.4675,51405.0
2019-12-02 12:30:00,28.74,28.75,28.72,28.74,13919.0,24.459,24.4675,24.442,24.459,13919.0
2019-12-02 12:40:00,28.74,28.79,28.73,28.74,23607.0,24.459,24.5016,24.4505,24.459,23607.0
2019-12-02 12:50:00,28.74,28.79,28.74,28.76,46913.0,24.459,24.5016,24.459,24.476,46913.0
2019-12-02 13:00:00,28.77,28.82,28.76,28.8,32366.0,24.4845,24.5271,24.476,24.5101,32366.0
2019-12-02 13:10:00,28.81,28.82,28.78,28.81,17311.0,24.5186,24.5271,24.4931,24.5186,17311.0
2019-12-02 13:20:00,28.82,28.83,28.81,28.81,23126.0,24.5271,24.5356,24.5186,24.5186,23126.0
2019-12-02 13:30:00,28.82,28.82,28.77,28.78,31930.0,24.5271,24.5271,24.4845,24.4931,31930.0
2019-12-02 13:40:00,28.77,28.84,28.77,28.84,25376.0,24.4845,24.5441,24.4845,24.5441,25376.0
2019-12-02 13:50:00,28.84,28.85,28.81,28.83,33589.0,24.5441,24.5526,24.5186,24.5356,33589.0
2019-12-02 14:00:00,28.83,28.85,28.82,28.85,32806.0,24.5356,24.5526,24.5271,24.5526,32806.0
2019-12-02 14:10:00,28.85,28.87,28.84,28.85,43179.0,24.5526,24.5696,24.5441,24.5526,43179.0
2019-12-02 14:20:00,28.85,28.91,28.84,28.9,40426.0,24.5526,24.6037,24.5441,24.5952,40426.0
2019-12-02 14:30:00,28.89,28.92,28.88,28.89,25683.0,24.5867,24.6122,24.5782,24.5867,25683.0
2019-12-02 14:40:00,28.89,28.91,28.88,28.91,57966.0,24.5867,24.6037,24.5782,24.6037,57966.0
2019-12-02 14:50:00,28.91,28.91,28.85,28.86,33968.0,24.6037,24.6037,24.5526,24.5611,33968.0
2019-12-02 15:00:00,28.86,28.86,28.81,28.82,48982.0,24.5611,24.5611,24.5186,24.5271,48982.0
2019-12-02 15:10:00,28.82,28.83,28.8,28.82,43080.0,24.5271,24.5356,24.5101,24.5271,43080.0
2019-12-02 15:20:00,28.81,28.82,28.76,28.77,37715.0,24.5186,24.5271,24.476,24.4845,37715.0
2019-12-02 15:30:00,28.76,28.81,28.75,28.78,41475.0,24.476,24.5186,24.4675,24.4931,41475.0
2019-12-02 15:40:00,28.78,28.82,28.77,28.79,50982.0,24.4931,24.5271,24.4845,24.5016,50982.0
2019-12-02 15:50:00,28.79,28.79,28.72,28.76,289146.0,24.5016,24.5016,24.442,24.476,289146.0
2019-12-03 09:30:00,28.38,28.39,28.02,28.03,240304.0,24.1526,24.1611,23.8463,23.8548,240304.0
2019-12-03 09:40:00,28.01,28.02,27.7,27.71,382887.0,23.8378,23.8463,23.5739,23.5824,382887.0
2019-12-03 09:50:00,27.71,28.01,27.65,27.98,173301.0,23.5824,23.8378,23.5314,23.8122,173301.0
2019-12-03 10:00:00,27.97,28.02,27.9,27.98,105559.0,23.8037,23.8463,23.7441,23.8122,105559.0
2019-12-03 10:10:00,27.98,28.04,27.95,28.02,100276.0,23.8122,23.8633,23.7867,23.8463,100276.0
2019-12-03 10:20:00,28.01,28.04,27.97,28.02,107607.0,23.8378,23.8633,23.8037,23.8463,107607.0
2019-12-03 10:30:00,28.01,28.08,27.99,28.05,103638.0,23.8378,23.8973,23.8207,23.8718,103638.0
2019-12-03 10:40:00,28.05,28.09,27.98,27.99,110479.0,23.8718,23.9058,23.8122,23.8207,110479.0
2019-12-03 10:50:00,27.99,28.0,27.93,27.95,104164.0,23.8207,23.8292,23.7697,23.7867,104164.0
2019-12-03 11:00:00,27.95,27.95,27.88,27.95,88951.0,23.7867,23.7867,23.7271,23.7867,88951.0
2019-12-03 11:10:00,27.95,27.96,27.91,27.92,83740.0,23.7867,23.7952,23.7526,23.7612,83740.0
2019-12-03 11:20:00,27.93,27.98,27.9,27.96,111032.0,23.7697,23.8122,23.7441,23.7952,111032.0
2019-12-03 11:30:00,27.95,28.01,27.95,28.0,73735.0,23.7867,23.8378,23.7867,23.8292,73735.0
2019-12-03 11:40:00,28.0,28.03,27.97,27.98,77127.0,23.8292,23.8548,23.8037,23.8122,77127.0
2019-12-03 11:50:00,27.98,27.98,27.94,27.97,35728.0,23.8122,23.8122,23.7782,23.8037,35728.0
2019-12-03 12:00:00,27.96,27.97,27.91,27.93,35752.0,23.7952,23.8037,23.7526,23.7697,35752.0
2019-12-03 12:10:00,27.92,27.96,27.9,27.96,25227.0,23.7612,23.7952,23.7441,23.7952,25227.0
2019-12-03 12:20:00,27.95,27.98,27.95,27.96,31196.0,23.7867,23.8122,23.7867,23.7952,31196.0
2019-12-03 12:30:00,27.96,27.97,27.92,27.95,63841.0,23.7952,23.8037,23.7612,23.7867,63841.0
2019-12-03 12:40:00,27.95,27.95,27.85,27.91,113162.0,23.7867,23.7867,23.7016,23.7526,113162.0
2019-12-03 12:50:00,27.91,27.94,27.9,27.94,58745.0,23.7526,23.7782,23.7441,23.7782,58745.0
2019-12-03 13:00:00,27.94,28.0,27.93,28.0,44154.0,23.7782,23.8292,23.7697,23.8292,44154.0
2019-12-03 13:10:00,27.99,28.01,27.98,28.01,39627.0,23.8207,23.8378,23.8122,23.8378,39627.0
2019-12-03 13:20:00,28.0,28.01,27.96,28.0,52732.0,23.8292,23.8378,23.7952,23.8292,52732.0
2019-12-03 13:30:00,28.0,28.02,27.99,28.01,47364.0,23.8292,23.8463,23.8207,23.8378,47364.0
2019-12-03 13:40:00,28.01,28.02,27.98,27.98,56541.0,23.8378,23.8463,23.8122,23.8122,56541.0
2019-12-03 13:50:00,27.98,27.99,27.97,27.98,76070.0,23.8122,23.8207,23.8037,23.8122,76070.0
2019-12-03 14:00:00,27.98,28.01,27.94,27.96,76218.0,23.8122,23.8378,23.7782,23.7952,76218.0
2019-12-03 14:10:00,27.96,27.96,27.92,27.95,48616.0,23.7952,23.7952,23.7612,23.7867,48616.0
2019-12-03 14:20:00,27.94,27.98,27.93,27.98,70169.0,23.7782,23.8122,23.7697,23.8122,70169.0
2019-12-03 14:30:00,27.98,27.99,27.95,27.99,33855.0,23.8122,23.8207,23.7867,23.8207,33855.0
2019-12-03 14:40:00,27.99,28.01,27.98,27.99,51037.0,23.8207,23.8378,23.8122,23.8207,51037.0
2019-12-03 14:50:00,28.0,28.01,27.98,27.98,70011.0,23.8292,23.8378,23.8122,23.8122,70011.0
2019-12-03 15:00:00,27.99,28.01,27.97,27.99,54201.0,23.8207,23.8378,23.8037,23.8207,54201.0
2019-12-03 15:10:00,27.98,28.0,27.97,27.99,53469.0,23.8122,23.8292,23.8037,23.8207,53469.0
2019-12-03 15:20:00,27.98,28.07,27.97,28.07,93493.0,23.8122,23.8888,23.8037,23.8888,93493.0
2019-12-03 15:30:00,28.07,28.07,28.0,28.03,125474.0,23.8888,23.8888,23.8292,23.8548,125474.0
2019-12-03 15:40:00,28.03,28.04,28.0,28.04,136730.0,23.8548,23.8633,23.8292,23.8633,136730.0
2019-12-03 15:50:00,28.04,28.11,28.04,28.04,615975.0,23.8633,23.9229,23.8633,23.8633,615975.0
2019-12-04 09:30:00,28.2,28.38,28.13,28.35,145940.0,23.9994,24.1526,23.9399,24.1271,145940.0
2019-12-04 09:40:00,28.35,28.43,28.31,28.43,69311.0,24.1271,24.1952,24.0931,24.1952,69311.0
2019-12-04 09:50:00,28.43,28.56,28.42,28.52,94590.0,24.1952,24.3058,24.1867,24.2718,94590.0
2019-12-04 10:00:00,28.52,28.53,28.45,28.5,133336.0,24.2718,24.2803,24.2122,24.2548,133336.0
2019-12-04 10:10:00,28.5,28.51,28.39,28.44,231038.0,24.2548,24.2633,24.1611,24.2037,231038.0
2019-12-04 10:20:00,28.44,28.55,28.44,28.55,78155.0,24.2037,24.2973,24.2037,24.2973,78155.0
2019-12-04 10:30:00,28.54,28.56,28.43,28.44,77694.0,24.2888,24.3058,24.1952,24.2037,77694.0
2019-12-04 10:40:00,28.44,28.44,28.38,28.38,30919.0,24.2037,24.2037,24.1526,24.1526,30919.0
2019-12-04 10:50:00,28.38,28.39,28.36,28.37,41009.0,24.1526,24.1611,24.1356,24.1441,41009.0
2019-12-04 11:00:00,28.37,28.41,28.33,28.34,69241.0,24.1441,24.1782,24.1101,24.1186,69241.0
2019-12-04 11:10:00,28.33,28.33,28.26,28.26,66740.0,24.1101,24.1101,24.0505,24.0505,66740.0
2019-12-04 11:20:00,28.27,28.28,28.22,28.26,105709.0,24.059,24.0675,24.0165,24.0505,105709.0
2019-12-04 11:30:00,28.26,28.29,28.26,28.26,89945.0,24.0505,24.076,24.0505,24.0505,89945.0
2019-12-04 11:40:00,28.27,28.29,28.25,28.28,74876.0,24.059,24.076,24.042,24.0675,74876.0
2019-12-04 11:50:00,28.28,28.28,28.21,28.23,55030.0,24.0675,24.0675,24.008,24.025,55030.0
2019-12-04 12:00:00,28.23,28.25,28.22,28.23,28686.0,24.025,24.042,24.0165,24.025,28686.0
2019-12-04 12:10:00,28.24,28.24,28.19,28.24,62722.0,24.0335,24.0335,23.9909,24.0335,62722.0
2019-12-04 12:20:00,28.24,28.25,28.22,28.24,21363.0,24.0335,24.042,24.0165,24.0335,21363.0
2019-12-04 12:30:00,28.25,28.25,28.2,28.23,25715.0,24.042,24.042,23.9994,24.025,25715.0
2019-12-04 12:40:00,28.23,28.27,28.22,28.27,27177.0,24.025,24.059,24.0165,24.059,27177.0
2019-12-04 12:50:00,28.26,28.28,28.25,28.27,30339.0,24.0505,24.0675,24.042,24.059,30339.0
2019-12-04 13:00:00,28.27,28.29,28.18,28.21,588463.0,24.059,24.076,23.9824,24.008,588463.0
2019-12-04 13:10:00,28.21,28.22,28.13,28.18,301718.0,24.008,24.0165,23.9399,23.9824,301718.0
2019-12-04 13:20:00,28.18,28.24,28.17,28.2,168834.0,23.9824,24.0335,23.9739,23.9994,168834.0
2019-12-04 13:30:00,28.2,28.2,28.16,28.18,67548.0,23.9994,23.9994,23.9654,23.9824,67548.0
2019-12-04 13:40:00,28.18,28.22,28.17,28.18,29184.0,23.9824,24.0165,23.9739,23.9824,29184.0
2019-12-04 13:50:00,28.18,28.19,28.16,28.19,39820.0,23.9824,23.9909,23.9654,23.9909,39820.0
2019-12-04 14:00:00,28.19,28.19,28.17,28.18,54540.0,23.9909,23.9909,23.9739,23.9824,54540.0
2019-12-04 14:10:00,28.18,28.19,28.16,28.16,71381.0,23.9824,23.9909,23.9654,23.9654,71381.0
2019-12-04 14:20:00,28.17,28.18,28.13,28.14,61614.0,23.9739,23.9824,23.9399,23.9484,61614.0
2019-12-04 14:30:00,28.15,28.17,28.14,28.14,38226.0,23.9569,23.9739,23.9484,23.9484,38226.0
2019-12-04 14:40:00,28.14,28.15,28.13,28.14,59267.0,23.9484,23.9569,23.9399,23.9484,59267.0
2019-12-04 14:50:00,28.14,28.22,28.13,28.19,117271.0,23.9484,24.0165,23.9399,23.9909,117271.0
2019-12-04 15:00:00,28.18,28.21,28.17,28.19,56609.0,23.9824,24.008,23.9739,23.9909,56609.0
2019-12-04 15:10:00,28.19,28.21,28.15,28.2,90088.0,23.9909,24.008,23.9569,23.9994,90088.0
2019-12-04 15:20:00,28.19,28.23,28.19,28.21,45828.0,23.9909,24.025,23.9909,24.008,45828.0
2019-12-04 15:30:00,28.21,28.22,28.15,28.16,157218.0,24.008,24.0165,23.9569,23.9654,157218.0
2019-12-04 15:40:00,28.15,28.18,28.14,28.16,129136.0,23.9569,23.9824,23.9484,23.9654,129136.0
2019-12-04 15:50:00,28.16,28.17,28.01,28.03,453294.0,23.9654,23.9739,23.8378,23.8548,453294.0
2019-12-05 09:30:00,28.12,28.16,28.03,28.05,82848.0,23.9314,23.9654,23.8548,23.8718,82848.0
2019-12-05 09:40:00,28.05,28.06,27.93,27.96,159696.0,23.8718,23.8803,23.7697,23.7952,159696.0
2019-12-05 09:50:00,27.97,27.99,27.83,27.85,96419.0,23.8037,23.8207,23.6846,23.7016,96419.0
2019-12-05 10:00:00,27.85,27.85,27.76,27.78,213438.0,23.7016,23.7016,23.625,23.642,213438.0
2019-12-05 10:10:00,27.77,27.9,27.77,27.88,197937.0,23.6335,23.7441,23.6335,23.7271,197937.0
2019-12-05 10:20:00,27.88,27.94,27.85,27.9,129095.0,23.7271,23.7782,23.7016,23.7441,129095.0
2019-12-05 10:30:00,27.91,27.94,27.86,27.86,135860.0,23.7526,23.7782,23.7101,23.7101,135860.0
2019-12-05 10:40:00,27.86,27.87,27.81,27.87,100345.0,23.7101,23.7186,23.6675,23.7186,100345.0
2019-12-05 10:50:00,27.87,27.88,27.82,27.85,52437.0,23.7186,23.7271,23.6761,23.7016,52437.0
2019-12-05 11:00:00,27.84,27.91,27.82,27.89,47643.0,23.6931,23.7526,23.6761,23.7356,47643.0
2019-12-05 11:10:00,27.9,27.91,27.85,27.9,168218.0,23.7441,23.7526,23.7016,23.7441,168218.0
2019-12-05 11:20:00,27.9,27.94,27.87,27.9,71347.0,23.7441,23.7782,23.7186,23.7441,71347.0
2019-12-05 11:30:00,27.9,27.91,27.84,27.85,48296.0,23.7441,23.7526,23.6931,23.7016,48296.0
2019-12-05 11:40:00,27.85,27.87,27.83,27.85,67163.0,23.7016,23.7186,23.6846,23.7016,67163.0
2019-12-05 11:50:00,27.86,27.9,27.84,27.87,42668.0,23.7101,23.7441,23.6931,23.7186,42668.0
2019-12-05 12:00:00,27.87,27.9,27.87,27.88,44622.0,23.7186,23.7441,23.7186,23.7271,44622.0
2019-12-05 12:10:00,27.87,27.88,27.85,27.86,26541.0,23.7186,23.7271,23.7016,23.7101,26541.0
2019-12-05 12:20:00,27.86,27.89,27.84,27.88,36173.0,23.7101,23.7356,23.6931,23.7271,36173.0
2019-12-05 12:30:00,27.89,27.89,27.84,27.87,49956.0,23.7356,23.7356,23.6931,23.7186,49956.0
2019-12-05 12:40:00,27.87,27.89,27.86,27.88,32764.0,23.7186,23.7356,23.7101,23.7271,32764.0
2019-12-05 12:50:00,27.88,27.9,27.86,27.89,31414.0,23.7271,23.7441,23.7101,23.7356,31414.0
2019-12-05 13:00:00,27.89,27.91,27.88,27.89,68374.0,23.7356,23.7526,23.7271,23.7356,68374.0
2019-12-05 13:10:00,27.89,27.91,27.88,27.88,36751.0,23.7356,23.7526,23.7271,23.7271,36751.0
2019-12-05 13:20:00,27.89,27.89,27.86,27.88,34264.0,23.7356,23.7356,23.7101,23.7271,34264.0
2019-12-05 13:30:00,27.88,27.94,27.87,27.94,70489.0,23.7271,23.7782,23.7186,23.7782,70489.0
2019-12-05 13:40:00,27.94,27.96,27.92,27.96,35671.0,23.7782,23.7952,23.7612,23.7952,35671.0
2019-12-05 13:50:00,27.96,27.98,27.93,27.93,40012.0,23.7952,23.8122,23.7697,23.7697,40012.0
2019-12-05 14:00:00,27.94,27.96,27.92,27.94,45251.0,23.7782,23.7952,23.7612,23.7782,45251.0
2019-12-05 14:10:00,27.94,27.96,27.92,27.93,37115.0,23.7782,23.7952,23.7612,23.7697,37115.0
2019-12-05 14:20:00,27.93,27.93,27.88,27.89,58322.0,23.7697,23.7697,23.7271,23.7356,58322.0
2019-12-05 14:30:00,27.89,27.91,27.86,27.87,46353.0,23.7356,23.7526,23.7101,23.7186,46353.0
2019-12-05 14:40:00,27.88,27.89,27.86,27.88,66082.0,23.7271,23.7356,23.7101,23.7271,66082.0
2019-12-05 14:50:00,27.88,27.88,27.77,27.8,104644.0,23.7271,23.7271,23.6335,23.659,104644.0
2019-12-05 15:00:00,27.8,27.82,27.77,27.78,102577.0,23.659,23.6761,23.6335,23.642,102577.0
2019-12-05 15:10:00,27.78,27.79,27.72,27.73,153963.0,23.642,23.6505,23.5909,23.5995,153963.0
2019-12-05 15:20:00,27.73,27.74,27.7,27.72,148218.0,23.5995,23.608,23.5739,23.5909,148218.0
2019-12-05 15:30:00,27.72,27.72,27.69,27.7,175391.0,23.5909,23.5909,23.5654,23.5739,175391.0
2019-12-05 15:40:00,27.7,27.75,27.69,27.74,189493.0,23.5739,23.6165,23.5654,23.608,189493.0
2019-12-05 15:50:00,27.74,27.75,27.67,27.7,572547.0,23.608,23.6165,23.5484,23.5739,572547.0
2019-12-06 09:30:00,27.95,28.0,27.87,27.99,198651.0,23.7867,23.8292,23.7186,23.8207,198651.0
2019-12-06 09:40:00,27.99,28.15,27.98,28.1,112306.0,23.8207,23.9569,23.8122,23.9143,112306.0
2019-12-06 09:50:00,28.1,28.11,28.03,28.07,86703.0,23.9143,23.9229,23.8548,23.8888,86703.0
2019-12-06 10:00:00,28.07,28.1,28.03,28.03,102232.0,23.8888,23.9143,23.8548,23.8548,102232.0
2019-12-06 10:10:00,28.03,28.07,27.98,27.99,139592.0,23.8548,23.8888,23.8122,23.8207,139592.0
2019-12-06 10:20:00,28.0,28.03,27.96,27.97,92036.0,23.8292,23.8548,23.7952,23.8037,92036.0
2019-12-06 10:30:00,27.98,28.02,27.97,28.0,59539.0,23.8122,23.8463,23.8037,23.8292,59539.0
2019-12-06 10:40:00,28.0,28.06,27.99,28.03,78709.0,23.8292,23.8803,23.8207,23.8548,78709.0
2019-12-06 10:50:00,28.04,28.05,28.02,28.03,59926.0,23.8633,23.8718,23.8463,23.8548,59926.0
2019-12-06 11:00:00,28.04,28.09,28.03,28.07,61037.0,23.8633,23.9058,23.8548,23.8888,61037.0
2019-12-06 11:10:00,28.06,28.09,28.04,28.04,62084.0,23.8803,23.9058,23.8633,23.8633,62084.0
2019-12-06 11:20:00,28.04,28.06,28.02,28.06,89053.0,23.8633,23.8803,23.8463,23.8803,89053.0
2019-12-06 11:30:00,28.05,28.07,28.04,28.07,50997.0,23.8718,23.8888,23.8633,23.8888,50997.0
2019-12-06 11:40:00,28.07,28.09,28.06,28.06,39813.0,23.8888,23.9058,23.8803,23.8803,39813.0
2019-12-06 11:50:00,28.06,28.11,28.06,28.1,64579.0,23.8803,23.9229,23.8803,23.9143,64579.0
2019-12-06 12:00:00,28.1,28.11,28.06,28.09,66071.0,23.9143,23.9229,23.8803,23.9058,66071.0
2019-12-06 12:10:00,28.1,28.14,28.09,28.13,53920.0,23.9143,23.9484,23.9058,23.9399,53920.0
2019-12-06 12:20:00,28.13,28.13,28.09,28.1,80679.0,23.9399,23.9399,23.9058,23.9143,80679.0
2019-12-06 12:30:00,28.1,28.1,28.07,28.09,35241.0,23.9143,23.9143,23.8888,23.9058,35241.0
2019-12-06 12:40:00,28.08,28.09,28.07,28.09,68038.0,23.8973,23.9058,23.8888,23.9058,68038.0
2019-12-06 12:50:00,28.08,28.1,28.07,28.09,86819.0,23.8973,23.9143,23.8888,23.9058,86819.0
2019-12-06 13:00:00,28.09,28.09,28.02,28.02,98701.0,23.9058,23.9058,23.8463,23.8463,98701.0
2019-12-06 13:10:00,28.03,28.04,28.01,28.03,99932.0,23.8548,23.8633,23.8378,23.8548,99932.0
2019-12-06 13:20:00,28.03,28.04,28.0,28.02,105185.0,23.8548,23.8633,23.8292,23.8463,105185.0
2019-12-06 13:30:00,28.02,28.02,27.99,28.0,81782.0,23.8463,23.8463,23.8207,23.8292,81782.0
2019-12-06 13:40:00,28.0,28.01,27.98,27.99,60542.0,23.8292,23.8378,23.8122,23.8207,60542.0
2019-12-06 13:50:00,27.99,28.0,27.98,27.99,35835.0,23.8207,23.8292,23.8122,23.8207,35835.0
2019-12-06 14:00:00,27.99,28.0,27.97,27.99,58937.0,23.8207,23.8292,23.8037,23.8207,58937.0
2019-12-06 14:10:00,27.99,28.03,27.98,28.03,41963.0,23.8207,23.8548,23.8122,23.8548,41963.0
2019-12-06 14:20:00,28.03,28.04,28.01,28.02,70897.0,23.8548,23.8633,23.8378,23.8463,70897.0
2019-12-06 14:30:00,28.03,28.05,28.02,28.05,47305.0,23.8548,23.8718,23.8463,23.8718,47305.0
2019-12-06 14:40:00,28.05,28.05,27.99,27.99,64610.0,23.8718,23.8718,23.8207,23.8207,64610.0
2019-12-06 14:50:00,28.0,28.01,27.98,27.99,67313.0,23.8292,23.8378,23.8122,23.8207,67313.0
2019-12-06 15:00:00,27.99,28.0,27.96,27.98,64067.0,23.8207,23.8292,23.7952,23.8122,64067.0
2019-12-06 15:10:00,27.98,27.98,27.94,27.95,110330.0,23.8122,23.8122,23.7782,23.7867,110330.0
2019-12-06 15:20:00,27.95,27.96,27.92,27.92,177575.0,23.7867,23.7952,23.7612,23.7612,177575.0
2019-12-06 15:30:00,27.93,27.94,27.9,27.94,256242.0,23.7697,23.7782,23.7441,23.7782,256242.0
2019-12-06 15:40:00,27.93,27.95,27.88,27.89,240329.0,23.7697,23.7867,23.7271,23.7356,240329.0
2019-12-06 15:50:00,27.88,27.89,27.85,27.89,525941.0,23.7271,23.7356,23.7016,23.7356,525941.0
2019-12-09 09:30:00,27.95,28.44,27.9,28.42,275362.0,23.7867,24.2037,23.7441,24.1867,275362.0
2019-12-09 09:40:00,28.42,28.47,28.23,28.29,97578.0,24.1867,24.2292,24.025,24.076,97578.0
2019-12-09 09:50:00,28.29,28.36,28.27,28.3,91257.0,24.076,24.1356,24.059,24.0846,91257.0
2019-12-09 10:00:00,28.3,28.32,28.2,28.27,97678.0,24.0846,24.1016,23.9994,24.059,97678.0
2019-12-09 10:10:00,28.27,28.57,28.26,28.51,488424.0,24.059,24.3143,24.0505,24.2633,488424.0
2019-12-09 10:20:00,28.51,28.68,28.47,28.66,288795.0,24.2633,24.408,24.2292,24.3909,288795.0
2019-12-09 10:30:00,28.65,28.76,28.59,28.61,359094.0,24.3824,24.476,24.3314,24.3484,359094.0
2019-12-09 10:40:00,28.61,28.83,28.59,28.81,560988.0,24.3484,24.5356,24.3314,24.5186,560988.0
2019-12-09 10:50:00,28.8,28.82,28.7,28.82,375275.0,24.5101,24.5271,24.425,24.5271,375275.0
2019-12-09 11:00:00,28.82,28.83,28.73,28.78,137445.0,24.5271,24.5356,24.4505,24.4931,137445.0
2019-12-09 11:10:00,28.77,28.83,28.76,28.83,181614.0,24.4845,24.5356,24.476,24.5356,181614.0
2019-12-09 11:20:00,28.82,28.84,28.72,28.73,174085.0,24.5271,24.5441,24.442,24.4505,174085.0
2019-12-09 11:30:00,28.73,28.9,28.72,28.9,435524.0,24.4505,24.5952,24.442,24.5952,435524.0
2019-12-09 11:40:00,28.9,28.96,28.87,28.94,214549.0,24.5952,24.6462,24.5696,24.6292,214549.0
2019-12-09 11:50:00,28.94,28.95,28.76,28.76,146749.0,24.6292,24.6377,24.476,24.476,146749.0
2019-12-09 12:00:00,28.76,28.8,28.75,28.79,108275.0,24.476,24.5101,24.4675,24.5016,108275.0
2019-12-09 12:10:00,28.79,28.81,28.75,28.77,70947.0,24.5016,24.5186,24.4675,24.4845,70947.0
2019-12-09 12:20:00,28.77,28.8,28.75,28.78,67365.0,24.4845,24.5101,24.4675,24.4931,67365.0
2019-12-09 12:30:00,28.78,28.78,28.69,28.69,96589.0,24.4931,24.4931,24.4165,24.4165,96589.0
2019-12-09 12:40:00,28.7,28.71,28.68,28.69,77552.0,24.425,24.4335,24.408,24.4165,77552.0
2019-12-09 12:50:00,28.68,28.69,28.65,28.67,138903.0,24.408,24.4165,24.3824,24.3994,138903.0
2019-12-09 13:00:00,28.67,28.67,28.57,28.58,110855.0,24.3994,24.3994,24.3143,24.3228,110855.0
2019-12-09 13:10:00,28.58,28.65,28.56,28.63,83212.0,24.3228,24.3824,24.3058,24.3654,83212.0
2019-12-09 13:20:00,28.63,28.63,28.57,28.6,68038.0,24.3654,24.3654,24.3143,24.3399,68038.0
2019-12-09 13:30:00,28.6,28.63,28.56,28.63,117431.0,24.3399,24.3654,24.3058,24.3654,117431.0
2019-12-09 13:40:00,28.62,28.65,28.57,28.58,80322.0,24.3569,24.3824,24.3143,24.3228,80322.0
2019-12-09 13:50:00,28.57,28.63,28.57,28.59,124770.0,24.3143,24.3654,24.3143,24.3314,124770.0
2019-12-09 14:00:00,28.59,28.59,28.52,28.54,116469.0,24.3314,24.3314,24.2718,24.2888,116469.0
2019-12-09 14:10:00,28.54,28.54,28.5,28.5,71698.0,24.2888,24.2888,24.2548,24.2548,71698.0
2019-12-09 14:20:00,28.5,28.56,28.5,28.52,192389.0,24.2548,24.3058,24.2548,24.2718,192389.0
2019-12-09 14:30:00,28.52,28.53,28.48,28.51,163494.0,24.2718,24.2803,24.2377,24.2633,163494.0
2019-12-09 14:40:00,28.51,28.51,28.49,28.5,81882.0,24.2633,24.2633,24.2463,24.2548,81882.0
2019-12-09 14:50:00,28.51,28.56,28.5,28.54,102727.0,24.2633,24.3058,24.2548,24.2888,102727.0
2019-12-09 15:00:00,28.54,28.54,28.5,28.52,100637.0,24.2888,24.2888,24.2548,24.2718,100637.0
2019-12-09 15:10:00,28.52,28.56,28.51,28.55,121416.0,24.2718,24.3058,24.2633,24.2973,121416.0
2019-12-09 15:20:00,28.55,28.63,28.55,28.62,198385.0,24.2973,24.3654,24.2973,24.3569,198385.0
2019-12-09 15:30:00,28.61,28.63,28.59,28.62,235880.0,24.3484,24.3654,24.3314,24.3569,235880.0
2019-12-09 15:40:00,28.62,28.63,28.58,28.59,274212.0,24.3569,24.3654,24.3228,24.3314,274212.0
2019-12-09 15:50:00,28.58,28.61,28.49,28.5,788699.0,24.3228,24.3484,24.2463,24.2548,788699.0
2019-12-10 09:30:00,28.51,28.61,28.34,28.38,261252.0,24.2633,24.3484,24.1186,24.1526,261252.0
2019-12-10 09:40:00,28.38,28.46,28.32,28.38,213217.0,24.1526,24.2207,24.1016,24.1526,213217.0
2019-12-10 09:50:00,28.38,28.39,28.3,28.35,93161.0,24.1526,24.1611,24.0846,24.1271,93161.0
2019-12-10 10:00:00,28.37,28.39,28.34,28.36,93337.0,24.1441,24.1611,24.1186,24.1356,93337.0
2019-12-10 10:10:00,28.36,28.37,28.25,28.3,109089.0,24.1356,24.1441,24.042,24.0846,109089.0
2019-12-10 10:20:00,28.3,28.4,28.26,28.33,122758.0,24.0846,24.1697,24.0505,24.1101,122758.0
2019-12-10 10:30:00,28.34,28.39,28.32,28.35,68219.0,24.1186,24.1611,24.1016,24.1271,68219.0
2019-12-10 10:40:00,28.35,28.35,28.29,28.32,87888.0,24.1271,24.1271,24.076,24.1016,87888.0
2019-12-10 10:50:00,28.31,28.32,28.26,28.3,96829.0,24.0931,24.1016,24.0505,24.0846,96829.0
2019-12-10 11:00:00,28.3,28.35,28.22,28.27,73939.0,24.0846,24.1271,24.0165,24.059,73939.0
2019-12-10 11:10:00,28.27,28.29,28.24,28.25,62725.0,24.059,24.076,24.0335,24.042,62725.0
2019-12-10 11:20:00,28.25,28.33,28.24,28.33,104462.0,24.042,24.1101,24.0335,24.1101,104462.0
2019-12-10 11:30:00,28.33,28.35,28.26,28.27,92226.0,24.1101,24.1271,24.0505,24.059,92226.0
2019-12-10 11:40:00,28.27,28.3,28.24,28.25,69898.0,24.059,24.0846,24.0335,24.042,69898.0
2019-12-10 11:50:00,28.24,28.26,28.15,28.16,63191.0,24.0335,24.0505,23.9569,23.9654,63191.0
2019-12-10 12:00:00,28.16,28.19,28.13,28.14,107681.0,23.9654,23.9909,23.9399,23.9484,107681.0
2019-12-10 12:10:00,28.14,28.15,28.09,28.11,81960.0,23.9484,23.9569,23.9058,23.9229,81960.0
2019-12-10 12:20:00,28.11,28.12,28.05,28.08,80889.0,23.9229,23.9314,23.8718,23.8973,80889.0
2019-12-10 12:30:00,28.07,28.17,28.07,28.15,53459.0,23.8888,23.9739,23.8888,23.9569,53459.0
2019-12-10 12:40:00,28.15,28.17,28.1,28.11,43931.0,23.9569,23.9739,23.9143,23.9229,43931.0
2019-12-10 12:50:00,28.1,28.13,28.08,28.12,78523.0,23.9143,23.9399,23.8973,23.9314,78523.0
2019-12-10 13:00:00,28.13,28.15,28.09,28.12,111378.0,23.9399,23.9569,23.9058,23.9314,111378.0
2019-12-10 13:10:00,28.1,28.1,28.03,28.07,131811.0,23.9143,23.9143,23.8548,23.8888,131811.0
2019-12-10 13:20:00,28.07,28.07,28.03,28.07,78028.0,23.8888,23.8888,23.8548,23.8888,78028.0
2019-12-10 13:30:00,28.07,28.08,28.01,28.03,93501.0,23.8888,23.8973,23.8378,23.8548,93501.0
2019-12-10 13:40:00,28.03,28.09,28.01,28.02,178698.0,23.8548,23.9058,23.8378,23.8463,178698.0
2019-12-10 13:50:00,28.02,28.03,27.99,28.0,138113.0,23.8463,23.8548,23.8207,23.8292,138113.0
2019-12-10 14:00:00,28.01,28.1,28.0,28.07,77747.0,23.8378,23.9143,23.8292,23.8888,77747.0
2019-12-10 14:10:00,28.07,28.15,28.07,28.15,81476.0,23.8888,23.9569,23.8888,23.9569,81476.0
2019-12-10 14:20:00,28.15,28.18,28.12,28.13,85984.0,23.9569,23.9824,23.9314,23.9399,85984.0
2019-12-10 14:30:00,28.13,28.15,28.12,28.13,59535.0,23.9399,23.9569,23.9314,23.9399,59535.0
2019-12-10 14:40:00,28.13,28.15,28.12,28.13,68729.0,23.9399,23.9569,23.9314,23.9399,68729.0
2019-12-10 14:50:00,28.14,28.15,28.13,28.14,84767.0,23.9484,23.9569,23.9399,23.9484,84767.0
2019-12-10 15:00:00,28.14,28.14,28.04,28.04,187855.0,23.9484,23.9484,23.8633,23.8633,187855.0
2019-12-10 15:10:00,28.05,28.11,28.04,28.05,84833.0,23.8718,23.9229,23.8633,23.8718,84833.0
2019-12-10 15:20:00,28.05,28.07,28.03,28.05,65558.0,23.8718,23.8888,23.8548,23.8718,65558.0
2019-12-10 15:30:00,28.05,28.06,27.97,28.01,166231.0,23.8718,23.8803,23.8037,23.8378,166231.0
2019-12-10 15:40:00,28.01,28.05,28.01,28.04,128256.0,23.8378,23.8718,23.8378,23.8633,128256.0
2019-12-10 15:50:00,28.04,28.04,27.97,28.0,374325.0,23.8633,23.8633,23.8037,23.8292,374325.0
2019-12-11 09:30:00,28.12,28.34,28.12,28.32,264831.0,23.9314,24.1186,23.9314,24.1016,264831.0
2019-12-11 09:40:00,28.32,28.35,28.25,28.29,80060.0,24.1016,24.1271,24.042,24.076,80060.0
2019-12-11 09:50:00,28.3,28.41,28.29,28.35,145500.0,24.0846,24.1782,24.076,24.1271,145500.0
2019-12-11 10:00:00,28.36,28.38,28.35,28.36,81232.0,24.1356,24.1526,24.1271,24.1356,81232.0
2019-12-11 10:10:00,28.36,28.4,28.34,28.36,79528.0,24.1356,24.1697,24.1186,24.1356,79528.0
2019-12-11 10:20:00,28.36,28.4,28.34,28.4,128346.0,24.1356,24.1697,24.1186,24.1697,128346.0
2019-12-11 10:30:00,28.4,28.4,28.35,28.38,120911.0,24.1697,24.1697,24.1271,24.1526,120911.0
2019-12-11 10:40:00,28.38,28.42,28.36,28.38,39233.0,24.1526,24.1867,24.1356,24.1526,39233.0
2019-12-11 10:50:00,28.38,28.43,28.37,28.41,61749.0,24.1526,24.1952,24.1441,24.1782,61749.0
2019-12-11 11:00:00,28.41,28.41,28.37,28.39,76284.0,24.1782,24.1782,24.1441,24.1611,76284.0
2019-12-11 11:10:00,28.39,28.43,28.39,28.4,101740.0,24.1611,24.1952,24.1611,24.1697,101740.0
2019-12-11 11:20:00,28.4,28.5,28.4,28.48,97695.0,24.1697,24.2548,24.1697,24.2377,97695.0
2019-12-11 11:30:00,28.49,28.49,28.43,28.45,107808.0,24.2463,24.2463,24.1952,24.2122,107808.0
2019-12-11 11:40:00,28.46,28.47,28.34,28.35,95470.0,24.2207,24.2292,24.1186,24.1271,95470.0
2019-12-11 11:50:00,28.35,28.39,28.34,28.38,79460.0,24.1271,24.1611,24.1186,24.1526,79460.0
2019-12-11 12:00:00,28.38,28.43,28.37,28.43,56806.0,24.1526,24.1952,24.1441,24.1952,56806.0
2019-12-11 12:10:00,28.43,28.43,28.38,28.42,33404.0,24.1952,24.1952,24.1526,24.1867,33404.0
2019-12-11 12:20:00,28.41,28.42,28.33,28.36,52839.0,24.1782,24.1867,24.1101,24.1356,52839.0
2019-12-11 12:30:00,28.35,28.36,28.26,28.28,133582.0,24.1271,24.1356,24.0505,24.0675,133582.0
2019-12-11 12:40:00,28.27,28.3,28.2,28.28,452954.0,24.059,24.0846,23.9994,24.0675,452954.0
2019-12-11 12:50:00,28.29,28.3,28.24,28.28,42469.0,24.076,24.0846,24.0335,24.0675,42469.0
2019-12-11 13:00:00,28.28,28.28,28.2,28.23,164423.0,24.0675,24.0675,23.9994,24.025,164423.0
2019-12-11 13:10:00,28.22,28.23,28.17,28.17,84668.0,24.0165,24.025,23.9739,23.9739,84668.0
2019-12-11 13:20:00,28.17,28.21,28.14,28.16,124679.0,23.9739,24.008,23.9484,23.9654,124679.0
2019-12-11 13:30:00,28.16,28.2,28.09,28.1,103663.0,23.9654,23.9994,23.9058,23.9143,103663.0
2019-12-11 13:40:00,28.1,28.18,28.09,28.18,116311.0,23.9143,23.9824,23.9058,23.9824,116311.0
2019-12-11 13:50:00,28.18,28.19,28.12,28.18,81180.0,23.9824,23.9909,23.9314,23.9824,81180.0
2019-12-11 14:00:00,28.18,28.2,28.12,28.12,116335.0,23.9824,23.9994,23.9314,23.9314,116335.0
2019-12-11 14:10:00,28.13,28.17,28.1,28.13,201776.0,23.9399,23.9739,23.9143,23.9399,201776.0
2019-12-11 14:20:00,28.14,28.19,28.13,28.14,120678.0,23.9484,23.9909,23.9399,23.9484,120678.0
2019-12-11 14:30:00,28.14,28.16,28.11,28.16,144445.0,23.9484,23.9654,23.9229,23.9654,144445.0
2019-12-11 14:40:00,28.16,28.18,28.13,28.17,123963.0,23.9654,23.9824,23.9399,23.9739,123963.0
2019-12-11 14:50:00,28.16,28.17,28.09,28.12,136657.0,23.9654,23.9739,23.9058,23.9314,136657.0
2019-12-11 15:00:00,28.12,28.12,28.08,28.1,98200.0,23.9314,23.9314,23.8973,23.9143,98200.0
2019-12-11 15:10:00,28.1,28.11,28.04,28.06,113547.0,23.9143,23.9229,23.8633,23.8803,113547.0
2019-12-11 15:20:00,28.06,28.08,28.03,28.07,148785.0,23.8803,23.8973,23.8548,23.8888,148785.0
2019-12-11 15:30:00,28.06,28.11,28.06,28.07,109462.0,23.8803,23.9229,23.8803,23.8888,109462.0
2019-12-11 15:40:00,28.07,28.09,28.03,28.05,127821.0,23.8888,23.9058,23.8548,23.8718,127821.0
2019-12-11 15:50:00,28.05,28.08,28.0,28.02,653964.0,23.8718,23.8973,23.8292,23.8463,653964.0
2019-12-12 09:30:00,27.94,28.29,27.93,28.29,133206.0,23.7782,24.076,23.7697,24.076,133206.0
2019-12-12 09:40:00,28.28,28.32,28.2,28.3,78370.0,24.0675,24.1016,23.9994,24.0846,78370.0
2019-12-12 09:50:00,28.31,28.48,28.3,28.46,313888.0,24.0931,24.2377,24.0846,24.2207,313888.0
2019-12-12 10:00:00,28.47,28.72,28.46,28.7,270253.0,24.2292,24.442,24.2207,24.425,270253.0
2019-12-12 10:10:00,28.72,28.83,28.67,28.77,93096.0,24.442,24.5356,24.3994,24.4845,93096.0
2019-12-12 10:20:00,28.77,28.8,28.71,28.76,122157.0,24.4845,24.5101,24.4335,24.476,122157.0
2019-12-12 10:30:00,28.76,28.8,28.68,28.69,101971.0,24.476,24.5101,24.408,24.4165,101971.0
2019-12-12 10:40:00,28.69,28.7,28.53,28.59,342930.0,24.4165,24.425,24.2803,24.3314,342930.0
2019-12-12 10:50:00,28.59,28.65,28.53,28.65,117970.0,24.3314,24.3824,24.2803,24.3824,117970.0
2019-12-12 11:00:00,28.65,28.66,28.59,28.6,82226.0,24.3824,24.3909,24.3314,24.3399,82226.0
2019-12-12 11:10:00,28.6,28.62,28.57,28.59,56853.0,24.3399,24.3569,24.3143,24.3314,56853.0
2019-12-12 11:20:00,28.6,28.63,28.58,28.6,56423.0,24.3399,24.3654,24.3228,24.3399,56423.0
2019-12-12 11:30:00,28.59,28.63,28.53,28.61,205721.0,24.3314,24.3654,24.2803,24.3484,205721.0
2019-12-12 11:40:00,28.61,28.71,28.58,28.69,248868.0,24.3484,24.4335,24.3228,24.4165,248868.0
2019-12-12 11:50:00,28.69,28.75,28.62,28.71,200710.0,24.4165,24.4675,24.3569,24.4335,200710.0
2019-12-12 12:00:00,28.7,28.74,28.69,28.71,96429.0,24.425,24.459,24.4165,24.4335,96429.0
2019-12-12 12:10:00,28.71,28.8,28.7,28.8,201945.0,24.4335,24.5101,24.425,24.5101,201945.0
2019-12-12 12:20:00,28.8,28.83,28.77,28.82,175918.0,24.5101,24.5356,24.4845,24.5271,175918.0
2019-12-12 12:30:00,28.82,28.98,28.81,28.96,192632.0,24.5271,24.6633,24.5186,24.6462,192632.0
2019-12-12 12:40:00,28.96,28.99,28.95,28.98,106864.0,24.6462,24.6718,24.6377,24.6633,106864.0
2019-12-12 12:50:00,28.98,28.98,28.9,28.92,86141.0,24.6633,24.6633,24.5952,24.6122,86141.0
2019-12-12 13:00:00,28.91,28.94,28.89,28.89,57432.0,24.6037,24.6292,24.5867,24.5867,57432.0
2019-12-12 13:10:00,28.9,28.95,28.89,28.94,54933.0,24.5952,24.6377,24.5867,24.6292,54933.0
2019-12-12 13:20:00,28.95,28.95,28.9,28.94,83438.0,24.6377,24.6377,24.5952,24.6292,83438.0
2019-12-12 13:30:00,28.94,28.97,28.87,28.88,56807.0,24.6292,24.6548,24.5696,24.5782,56807.0
2019-12-12 13:40:00,28.88,28.91,28.88,28.91,45490.0,24.5782,24.6037,24.5782,24.6037,45490.0
2019-12-12 13:50:00,28.91,28.94,28.9,28.94,111128.0,24.6037,24.6292,24.5952,24.6292,111128.0
2019-12-12 14:00:00,28.94,28.96,28.91,28.96,112864.0,24.6292,24.6462,24.6037,24.6462,112864.0
2019-12-12 14:10:00,28.96,28.99,28.93,28.94,116402.0,24.6462,24.6718,24.6207,24.6292,116402.0
2019-12-12 14:20:00,28.93,28.96,28.92,28.96,125003.0,24.6207,24.6462,24.6122,24.6462,125003.0
2019-12-12 14:30:00,28.96,29.13,28.93,29.09,279085.0,24.6462,24.7909,24.6207,24.7569,279085.0
2019-12-12 14:40:00,29.09,29.2,29.08,29.16,213667.0,24.7569,24.8505,24.7484,24.8165,213667.0
2019-12-12 14:50:00,29.16,29.19,29.09,29.16,158869.0,24.8165,24.842,24.7569,24.8165,158869.0
2019-12-12 15:00:00,29.17,29.22,29.16,29.22,121728.0,24.825,24.8675,24.8165,24.8675,121728.0
2019-12-12 15:10:00,29.22,29.32,29.21,29.23,267658.0,24.8675,24.9526,24.859,24.876,267658.0
2019-12-12 15:20:00,29.23,29.25,29.19,29.25,169152.0,24.876,24.893,24.842,24.893,169152.0
2019-12-12 15:30:00,29.25,29.25,29.14,29.2,176918.0,24.893,24.893,24.7994,24.8505,176918.0
2019-12-12 15:40:00,29.2,29.26,29.19,29.25,233082.0,24.8505,24.9016,24.842,24.893,233082.0
2019-12-12 15:50:00,29.25,29.28,29.24,29.24,661785.0,24.893,24.9186,24.8845,24.8845,661785.0
2019-12-13 09:30:00,29.31,29.35,29.06,29.08,423736.0,24.9441,24.9782,24.7313,24.7484,423736.0
2019-12-13 09:40:00,29.09,29.11,28.98,28.99,146358.0,24.7569,24.7739,24.6633,24.6718,146358.0
2019-12-13 09:50:00,28.98,29.24,28.98,29.19,150550.0,24.6633,24.8845,24.6633,24.842,150550.0
2019-12-13 10:00:00,29.19,29.42,29.16,29.4,146545.0,24.842,25.0377,24.8165,25.0207,146545.0
2019-12-13 10:10:00,29.4,29.43,29.35,29.4,177593.0,25.0207,25.0462,24.9782,25.0207,177593.0
2019-12-13 10:20:00,29.4,29.44,29.28,29.3,237889.0,25.0207,25.0547,24.9186,24.9356,237889.0
2019-12-13 10:30:00,29.29,29.29,28.91,28.94,251311.0,24.9271,24.9271,24.6037,24.6292,251311.0
2019-12-13 10:40:00,28.95,29.09,28.94,29.07,183248.0,24.6377,24.7569,24.6292,24.7399,183248.0
2019-12-13 10:50:00,29.07,29.1,29.01,29.03,176871.0,24.7399,24.7654,24.6888,24.7058,176871.0
2019-12-13 11:00:00,29.03,29.04,28.87,28.98,172888.0,24.7058,24.7143,24.5696,24.6633,172888.0
2019-12-13 11:10:00,28.97,29.01,28.83,28.83,86872.0,24.6548,24.6888,24.5356,24.5356,86872.0
2019-12-13 11:20:00,28.84,28.84,28.74,28.79,88100.0,24.5441,24.5441,24.459,24.5016,88100.0
2019-12-13 11:30:00,28.8,28.84,28.75,28.78,166556.0,24.5101,24.5441,24.4675,24.4931,166556.0
2019-12-13 11:40:00,28.78,28.8,28.71,28.73,112752.0,24.4931,24.5101,24.4335,24.4505,112752.0
2019-12-13 11:50:00,28.74,28.85,28.73,28.84,110112.0,24.459,24.5526,24.4505,24.5441,110112.0
2019-12-13 12:00:00,28.85,28.85,28.76,28.82,66188.0,24.5526,24.5526,24.476,24.5271,66188.0
2019-12-13 12:10:00,28.82,28.83,28.76,28.78,62325.0,24.5271,24.5356,24.476,24.4931,62325.0
2019-12-13 12:20:00,28.78,28.83,28.76,28.82,54191.0,24.4931,24.5356,24.476,24.5271,54191.0
2019-12-13 12:30:00,28.82,28.82,28.78,28.82,48720.0,24.5271,24.5271,24.4931,24.5271,48720.0
2019-12-13 12:40:00,28.82,28.82,28.74,28.74,49284.0,24.5271,24.5271,24.459,24.459,49284.0
2019-12-13 12:50:00,28.74,28.79,28.73,28.79,46379.0,24.459,24.5016,24.4505,24.5016,46379.0
2019-12-13 13:00:00,28.79,28.79,28.74,28.74,49766.0,24.5016,24.5016,24.459,24.459,49766.0
2019-12-13 13:10:00,28.74,28.76,28.71,28.72,53937.0,24.459,24.476,24.4335,24.442,53937.0
2019-12-13 13:20:00,28.72,28.74,28.71,28.71,53075.0,24.442,24.459,24.4335,24.4335,53075.0
2019-12-13 13:30:00,28.71,28.72,28.64,28.64,60365.0,24.4335,24.442,24.3739,24.3739,60365.0
2019-12-13 13:40:00,28.64,28.69,28.62,28.69,57925.0,24.3739,24.4165,24.3569,24.4165,57925.0
2019-12-13 13:50:00,28.69,28.74,28.68,28.7,42366.0,24.4165,24.459,24.408,24.425,42366.0
2019-12-13 14:00:00,28.7,28.71,28.65,28.67,52725.0,24.425,24.4335,24.3824,24.3994,52725.0
2019-12-13 14:10:00,28.67,28.73,28.66,28.72,60873.0,24.3994,24.4505,24.3909,24.442,60873.0
2019-12-13 14:20:00,28.72,28.72,28.68,28.69,28872.0,24.442,24.442,24.408,24.4165,28872.0
2019-12-13 14:30:00,28.68,28.69,28.61,28.61,58067.0,24.408,24.4165,24.3484,24.3484,58067.0
2019-12-13 14:40:00,28.62,28.63,28.59,28.61,59792.0,24.3569,24.3654,24.3314,24.3484,59792.0
2019-12-13 14:50:00,28.6,28.62,28.59,28.59,56703.0,24.3399,24.3569,24.3314,24.3314,56703.0
2019-12-13 15:00:00,28.59,28.62,28.58,28.61,69773.0,24.3314,24.3569,24.3228,24.3484,69773.0
2019-12-13 15:10:00,28.62,28.64,28.61,28.62,70513.0,24.3569,24.3739,24.3484,24.3569,70513.0
2019-12-13 15:20:00,28.63,28.66,28.62,28.66,95393.0,24.3654,24.3909,24.3569,24.3909,95393.0
2019-12-13 15:30:00,28.65,28.7,28.64,28.69,122471.0,24.3824,24.425,24.3739,24.4165,122471.0
2019-12-13 15:40:00,28.69,28.7,28.63,28.65,224949.0,24.4165,24.425,24.3654,24.3824,224949.0
2019-12-13 15:50:00,28.65,28.75,28.64,28.74,516461.0,24.3824,24.4675,24.3739,24.459,516461.0
2019-12-16 09:30:00,29.02,29.07,28.8,28.82,238266.0,24.6973,24.7399,24.5101,24.5271,238266.0
2019-12-16 09:40:00,28.83,28.93,28.8,28.91,183473.0,24.5356,24.6207,24.5101,24.6037,183473.0
2019-12-16 09:50:00,28.91,28.94,28.89,28.91,150579.0,24.6037,24.6292,24.5867,24.6037,150579.0
2019-12-16 10:00:00,28.91,28.94,28.81,28.92,147709.0,24.6037,24.6292,24.5186,24.6122,147709.0
2019-12-16 10:10:00,28.92,28.98,28.89,28.95,156850.0,24.6122,24.6633,24.5867,24.6377,156850.0
2019-12-16 10:20:00,28.95,28.96,28.91,28.93,139568.0,24.6377,24.6462,24.6037,24.6207,139568.0
2019-12-16 10:30:00,28.93,28.95,28.89,28.94,147134.0,24.6207,24.6377,24.5867,24.6292,147134.0
2019-12-16 10:40:00,28.94,28.95,28.9,28.91,101844.0,24.6292,24.6377,24.5952,24.6037,101844.0
2019-12-16 10:50:00,28.91,28.95,28.9,28.94,59556.0,24.6037,24.6377,24.5952,24.6292,59556.0
2019-12-16 11:00:00,28.94,28.99,28.93,28.94,65296.0,24.6292,24.6718,24.6207,24.6292,65296.0
2019-12-16 11:10:00,28.94,28.94,28.86,28.88,76476.0,24.6292,24.6292,24.5611,24.5782,76476.0
2019-12-16 11:20:00,28.88,28.89,28.8,28.83,108744.0,24.5782,24.5867,24.5101,24.5356,108744.0
2019-12-16 11:30:00,28.83,28.91,28.82,28.9,77470.0,24.5356,24.6037,24.5271,24.5952,77470.0
2019-12-16 11:40:00,28.9,28.92,28.88,28.9,44051.0,24.5952,24.6122,24.5782,24.5952,44051.0
2019-12-16 11:50:00,28.89,28.9,28.82,28.85,88809.0,24.5867,24.5952,24.5271,24.5526,88809.0
2019-12-16 12:00:00,28.84,28.89,28.84,28.84,40894.0,24.5441,24.5867,24.5441,24.5441,40894.0
2019-12-16 12:10:00,28.84,28.86,28.83,28.85,41990.0,24.5441,24.5611,24.5356,24.5526,41990.0
2019-12-16 12:20:00,28.84,28.85,28.83,28.83,36629.0,24.5441,24.5526,24.5356,24.5356,36629.0
2019-12-16 12:30:00,28.84,28.84,28.8,28.81,60245.0,24.5441,24.5441,24.5101,24.5186,60245.0
2019-12-16 12:40:00,28.81,28.81,28.74,28.76,48351.0,24.5186,24.5186,24.459,24.476,48351.0
2019-12-16 12:50:00,28.76,28.76,28.72,28.73,85462.0,24.476,24.476,24.442,24.4505,85462.0
2019-12-16 13:00:00,28.73,28.73,28.71,28.72,22483.0,24.4505,24.4505,24.4335,24.442,22483.0
2019-12-16 13:10:00,28.71,28.72,28.68,28.71,44847.0,24.4335,24.442,24.408,24.4335,44847.0
2019-12-16 13:20:00,28.71,28.71,28.69,28.71,24594.0,24.4335,24.4335,24.4165,24.4335,24594.0
2019-12-16 13:30:00,28.71,28.72,28.67,28.71,45561.0,24.4335,24.442,24.3994,24.4335,45561.0
2019-12-16 13:40:00,28.71,28.72,28.69,28.69,40035.0,24.4335,24.442,24.4165,24.4165,40035.0
2019-12-16 13:50:00,28.7,28.73,28.68,28.72,62795.0,24.425,24.4505,24.408,24.442,62795.0
2019-12-16 14:00:00,28.73,28.74,28.66,28.66,54459.0,24.4505,24.459,24.3909,24.3909,54459.0
2019-12-16 14:10:00,28.67,28.71,28.67,28.69,64843.0,24.3994,24.4335,24.3994,24.4165,64843.0
2019-12-16 14:20:00,28.69,28.7,28.65,28.65,51192.0,24.4165,24.425,24.3824,24.3824,51192.0
2019-12-16 14:30:00,28.66,28.67,28.62,28.63,125140.0,24.3909,24.3994,24.3569,24.3654,125140.0
2019-12-16 14:40:00,28.63,28.63,28.57,28.58,82907.0,24.3654,24.3654,24.3143,24.3228,82907.0
2019-12-16 14:50:00,28.57,28.57,28.5,28.53,203472.0,24.3143,24.3143,24.2548,24.2803,203472.0
2019-12-16 15:00:00,28.53,28.58,28.52,28.55,52948.0,24.2803,24.3228,24.2718,24.2973,52948.0
2019-12-16 15:10:00,28.55,28.56,28.53,28.55,50174.0,24.2973,24.3058,24.2803,24.2973,50174.0
2019-12-16 15:20:00,28.54,28.62,28.54,28.62,102839.0,24.2888,24.3569,24.2888,24.3569,102839.0
2019-12-16 15:30:00,28.62,28.64,28.6,28.64,106819.0,24.3569,24.3739,24.3399,24.3739,106819.0
2019-12-16 15:40:00,28.64,28.64,28.59,28.6,161366.0,24.3739,24.3739,24.3314,24.3399,161366.0
2019-12-16 15:50:00,28.6,28.63,28.58,28.62,259843.0,24.3399,24.3654,24.3228,24.3569,259843.0
2019-12-17 09:30:00,28.6,28.62,28.48,28.6,164122.0,24.3399,24.3569,24.2377,24.3399,164122.0
2019-12-17 09:40:00,28.61,28.68,28.59,28.65,106040.0,24.3484,24.408,24.3314,24.3824,106040.0
2019-12-17 09:50:00,28.65,28.67,28.62,28.65,111963.0,24.3824,24.3994,24.3569,24.3824,111963.0
2019-12-17 10:00:00,28.65,28.68,28.5,28.59,135091.0,24.3824,24.408,24.2548,24.3314,135091.0
2019-12-17 10:10:00,28.59,28.63,28.57,28.58,50079.0,24.3314,24.3654,24.3143,24.3228,50079.0
2019-12-17 10:20:00,28.59,28.64,28.56,28.56,70025.0,24.3314,24.3739,24.3058,24.3058,70025.0
2019-12-17 10:30:00,28.57,28.57,28.53,28.53,120459.0,24.3143,24.3143,24.2803,24.2803,120459.0
2019-12-17 10:40:00,28.54,28.55,28.49,28.5,119191.0,24.2888,24.2973,24.2463,24.2548,119191.0
2019-12-17 10:50:00,28.5,28.51,28.43,28.46,167304.0,24.2548,24.2633,24.1952,24.2207,167304.0
2019-12-17 11:00:00,28.46,28.5,28.44,28.48,71382.0,24.2207,24.2548,24.2037,24.2377,71382.0
2019-12-17 11:10:00,28.48,28.5,28.46,28.48,80549.0,24.2377,24.2548,24.2207,24.2377,80549.0
2019-12-17 11:20:00,28.47,28.48,28.4,28.4,110420.0,24.2292,24.2377,24.1697,24.1697,110420.0
2019-12-17 11:30:00,28.4,28.43,28.37,28.43,96657.0,24.1697,24.1952,24.1441,24.1952,96657.0
2019-12-17 11:40:00,28.43,28.47,28.4,28.47,177382.0,24.1952,24.2292,24.1697,24.2292,177382.0
2019-12-17 11:50:00,28.47,28.57,28.46,28.55,62097.0,24.2292,24.3143,24.2207,24.2973,62097.0
2019-12-17 12:00:00,28.55,28.57,28.54,28.55,37027.0,24.2973,24.3143,24.2888,24.2973,37027.0
2019-12-17 12:10:00,28.55,28.59,28.54,28.58,55954.0,24.2973,24.3314,24.2888,24.3228,55954.0
2019-12-17 12:20:00,28.57,28.6,28.55,28.6,25098.0,24.3143,24.3399,24.2973,24.3399,25098.0
2019-12-17 12:30:00,28.6,28.61,28.59,28.6,54393.0,24.3399,24.3484,24.3314,24.3399,54393.0
2019-12-17 12:40:00,28.59,28.63,28.59,28.62,77159.0,24.3314,24.3654,24.3314,24.3569,77159.0
2019-12-17 12:50:00,28.62,28.64,28.6,28.64,72558.0,24.3569,24.3739,24.3399,24.3739,72558.0
2019-12-17 13:00:00,28.64,28.67,28.62,28.67,167588.0,24.3739,24.3994,24.3569,24.3994,167588.0
2019-12-17 13:10:00,28.67,28.68,28.64,28.68,131455.0,24.3994,24.408,24.3739,24.408,131455.0
2019-12-17 13:20:00,28.68,28.75,28.66,28.71,196397.0,24.408,24.4675,24.3909,24.4335,196397.0
2019-12-17 13:30:00,28.7,28.71,28.65,28.66,42916.0,24.425,24.4335,24.3824,24.3909,42916.0
2019-12-17 13:40:00,28.66,28.7,28.65,28.7,46596.0,24.3909,24.425,24.3824,24.425,46596.0
2019-12-17 13:50:00,28.7,28.73,28.69,28.7,78569.0,24.425,24.4505,24.4165,24.425,78569.0
2019-12-17 14:00:00,28.71,28.72,28.64,28.65,60502.0,24.4335,24.442,24.3739,24.3824,60502.0
2019-12-17 14:10:00,28.65,28.68,28.65,28.65,29031.0,24.3824,24.408,24.3824,24.3824,29031.0
2019-12-17 14:20:00,28.65,28.66,28.61,28.63,34265.0,24.3824,24.3909,24.3484,24.3654,34265.0
2019-12-17 14:30:00,28.63,28.64,28.62,28.64,33477.0,24.3654,24.3739,24.3569,24.3739,33477.0
2019-12-17 14:40:00,28.64,28.65,28.6,28.61,78627.0,24.3739,24.3824,24.3399,24.3484,78627.0
2019-12-17 14:50:00,28.6,28.61,28.57,28.57,63616.0,24.3399,24.3484,24.3143,24.3143,63616.0
2019-12-17 15:00:00,28.56,28.57,28.53,28.56,91696.0,24.3058,24.3143,24.2803,24.3058,91696.0
2019-12-17 15:10:00,28.55,28.57,28.54,28.55,135442.0,24.2973,24.3143,24.2888,24.2973,135442.0
2019-12-17 15:20:00,28.55,28.56,28.52,28.53,122102.0,24.2973,24.3058,24.2718,24.2803,122102.0
2019-12-17 15:30:00,28.53,28.54,28.47,28.52,187124.0,24.2803,24.2888,24.2292,24.2718,187124.0
2019-12-17 15:40:00,28.52,28.53,28.47,28.48,156231.0,24.2718,24.2803,24.2292,24.2377,156231.0
2019-12-17 15:50:00,28.48,28.53,28.46,28.51,445617.0,24.2377,24.2803,24.2207,24.2633,445617.0
2019-12-18 09:30:00,28.53,28.53,28.43,28.51,97302.0,24.2803,24.2803,24.1952,24.2633,97302.0
2019-12-18 09:40:00,28.51,28.52,28.37,28.38,75579.0,24.2633,24.2718,24.1441,24.1526,75579.0
2019-12-18 09:50:00,28.38,28.39,28.35,28.35,60520.0,24.1526,24.1611,24.1271,24.1271,60520.0
2019-12-18 10:00:00,28.36,28.37,28.29,28.31,65951.0,24.1356,24.1441,24.076,24.0931,65951.0
2019-12-18 10:10:00,28.31,28.36,28.28,28.31,82544.0,24.0931,24.1356,24.0675,24.0931,82544.0
2019-12-18 10:20:00,28.31,28.35,28.24,28.26,83557.0,24.0931,24.1271,24.0335,24.0505,83557.0
2019-12-18 10:30:00,28.26,28.32,28.23,28.31,87629.0,24.0505,24.1016,24.025,24.0931,87629.0
2019-12-18 10:40:00,28.31,28.33,28.27,28.32,53476.0,24.0931,24.1101,24.059,24.1016,53476.0
2019-12-18 10:50:00,28.33,28.33,28.28,28.32,55285.0,24.1101,24.1101,24.0675,24.1016,55285.0
2019-12-18 11:00:00,28.32,28.36,28.3,28.32,140926.0,24.1016,24.1356,24.0846,24.1016,140926.0
2019-12-18 11:10:00,28.32,28.39,28.31,28.37,67696.0,24.1016,24.1611,24.0931,24.1441,67696.0
2019-12-18 11:20:00,28.37,28.42,28.36,28.37,85973.0,24.1441,24.1867,24.1356,24.1441,85973.0
2019-12-18 11:30:00,28.37,28.4,28.25,28.26,107715.0,24.1441,24.1697,24.042,24.0505,107715.0
2019-12-18 11:40:00,28.27,28.28,28.21,28.22,96421.0,24.059,24.0675,24.008,24.0165,96421.0
2019-12-18 11:50:00,28.22,28.24,28.16,28.16,98413.0,24.0165,24.0335,23.9654,23.9654,98413.0
2019-12-18 12:00:00,28.17,28.22,28.16,28.18,93069.0,23.9739,24.0165,23.9654,23.9824,93069.0
2019-12-18 12:10:00,28.17,28.22,28.15,28.18,107603.0,23.9739,24.0165,23.9569,23.9824,107603.0
2019-12-18 12:20:00,28.17,28.23,28.17,28.21,48207.0,23.9739,24.025,23.9739,24.008,48207.0
2019-12-18 12:30:00,28.21,28.25,28.2,28.23,46061.0,24.008,24.042,23.9994,24.025,46061.0
2019-12-18 12:40:00,28.22,28.27,28.21,28.27,41770.0,24.0165,24.059,24.008,24.059,41770.0
2019-12-18 12:50:00,28.27,28.27,28.24,28.26,56172.0,24.059,24.059,24.0335,24.0505,56172.0
2019-12-18 13:00:00,28.25,28.28,28.23,28.23,44199.0,24.042,24.0675,24.025,24.025,44199.0
2019-12-18 13:10:00,28.24,28.3,28.23,28.3,61455.0,24.0335,24.0846,24.025,24.0846,61455.0
2019-12-18 13:20:00,28.3,28.32,28.29,28.3,34608.0,24.0846,24.1016,24.076,24.0846,34608.0
2019-12-18 13:30:00,28.3,28.36,28.29,28.36,59097.0,24.0846,24.1356,24.076,24.1356,59097.0
2019-12-18 13:40:00,28.35,28.36,28.32,28.33,78425.0,24.1271,24.1356,24.1016,24.1101,78425.0
2019-12-18 13:50:00,28.34,28.34,28.23,28.23,57045.0,24.1186,24.1186,24.025,24.025,57045.0
2019-12-18 14:00:00,28.24,28.27,28.22,28.26,70919.0,24.0335,24.059,24.0165,24.0505,70919.0
2019-12-18 14:10:00,28.27,28.27,28.26,28.26,26254.0,24.059,24.059,24.0505,24.0505,26254.0
2019-12-18 14:20:00,28.26,28.27,28.21,28.23,75275.0,24.0505,24.059,24.008,24.025,75275.0
2019-12-18 14:30:00,28.23,28.24,28.21,28.21,46543.0,24.025,24.0335,24.008,24.008,46543.0
2019-12-18 14:40:00,28.21,28.22,28.09,28.19,270000.0,24.008,24.0165,23.9058,23.9909,270000.0
2019-12-18 14:50:00,28.19,28.23,28.18,28.22,101317.0,23.9909,24.025,23.9824,24.0165,101317.0
2019-12-18 15:00:00,28.22,28.23,28.19,28.21,82988.0,24.0165,24.025,23.9909,24.008,82988.0
2019-12-18 15:10:00,28.21,28.21,28.16,28.19,97951.0,24.008,24.008,23.9654,23.9909,97951.0
2019-12-18 15:20:00,28.19,28.31,28.17,28.3,196784.0,23.9909,24.0931,23.9739,24.0846,196784.0
2019-12-18 15:30:00,28.3,28.33,28.24,28.32,161472.0,24.0846,24.1101,24.0335,24.1016,161472.0
2019-12-18 15:40:00,28.32,28.37,28.31,28.36,168524.0,24.1016,24.1441,24.0931,24.1356,168524.0
2019-12-18 15:50:00,28.36,28.37,28.29,28.31,429340.0,24.1356,24.1441,24.076,24.0931,429340.0
2019-12-19 09:30:00,28.23,28.4,28.22,28.29,111996.0,24.025,24.1697,24.0165,24.076,111996.0
2019-12-19 09:40:00,28.29,28.42,28.29,28.41,50713.0,24.076,24.1867,24.076,24.1782,50713.0
2019-12-19 09:50:00,28.4,28.41,28.36,28.38,52862.0,24.1697,24.1782,24.1356,24.1526,52862.0
2019-12-19 10:00:00,28.38,28.4,28.34,28.38,59901.0,24.1526,24.1697,24.1186,24.1526,59901.0
2019-12-19 10:10:00,28.38,28.39,28.23,28.28,230136.0,24.1526,24.1611,24.025,24.0675,230136.0
2019-12-19 10:20:00,28.28,28.32,28.21,28.29,209100.0,24.0675,24.1016,24.008,24.076,209100.0
2019-12-19 10:30:00,28.29,28.31,28.27,28.29,109312.0,24.076,24.0931,24.059,24.076,109312.0
2019-12-19 10:40:00,28.29,28.29,28.2,28.2,75047.0,24.076,24.076,23.9994,23.9994,75047.0
2019-12-19 10:50:00,28.21,28.21,28.15,28.15,68948.0,24.008,24.008,23.9569,23.9569,68948.0
2019-12-19 11:00:00,28.15,28.27,28.15,28.24,76912.0,23.9569,24.059,23.9569,24.0335,76912.0
2019-12-19 11:10:00,28.24,28.28,28.22,28.24,49321.0,24.0335,24.0675,24.0165,24.0335,49321.0
2019-12-19 11:20:00,28.25,28.3,28.24,28.3,159611.0,24.042,24.0846,24.0335,24.0846,159611.0
2019-12-19 11:30:00,28.3,28.34,28.28,28.34,240464.0,24.0846,24.1186,24.0675,24.1186,240464.0
2019-12-19 11:40:00,28.34,28.34,28.28,28.29,59557.0,24.1186,24.1186,24.0675,24.076,59557.0
2019-12-19 11:50:00,28.29,28.5,28.29,28.48,263333.0,24.076,24.2548,24.076,24.2377,263333.0
2019-12-19 12:00:00,28.48,28.53,28.47,28.48,104165.0,24.2377,24.2803,24.2292,24.2377,104165.0
2019-12-19 12:10:00,28.47,28.48,28.43,28.43,69448.0,24.2292,24.2377,24.1952,24.1952,69448.0
2019-12-19 12:20:00,28.43,28.46,28.42,28.46,74718.0,24.1952,24.2207,24.1867,24.2207,74718.0
2019-12-19 12:30:00,28.46,28.5,28.45,28.46,53032.0,24.2207,24.2548,24.2122,24.2207,53032.0
2019-12-19 12:40:00,28.46,28.46,28.34,28.34,187467.0,24.2207,24.2207,24.1186,24.1186,187467.0
2019-12-19 12:50:00,28.34,28.39,28.31,28.37,79840.0,24.1186,24.1611,24.0931,24.1441,79840.0
2019-12-19 13:00:00,28.38,28.39,28.32,28.32,38434.0,24.1526,24.1611,24.1016,24.1016,38434.0
2019-12-19 13:10:00,28.33,28.39,28.31,28.39,553921.0,24.1101,24.1611,24.0931,24.1611,553921.0
2019-12-19 13:20:00,28.39,28.51,28.38,28.51,90780.0,24.1611,24.2633,24.1526,24.2633,90780.0
2019-12-19 13:30:00,28.52,28.53,28.48,28.52,53701.0,24.2718,24.2803,24.2377,24.2718,53701.0
2019-12-19 13:40:00,28.52,28.59,28.51,28.59,174130.0,24.2718,24.3314,24.2633,24.3314,174130.0
2019-12-19 13:50:00,28.59,28.67,28.58,28.66,180003.0,24.3314,24.3994,24.3228,24.3909,180003.0
2019-12-19 14:00:00,28.65,28.69,28.62,28.64,102658.0,24.3824,24.4165,24.3569,24.3739,102658.0
2019-12-19 14:10:00,28.64,28.66,28.63,28.65,57089.0,24.3739,24.3909,24.3654,24.3824,57089.0
2019-12-19 14:20:00,28.65,28.66,28.64,28.66,55876.0,24.3824,24.3909,24.3739,24.3909,55876.0
2019-12-19 14:30:00,28.65,28.75,28.65,28.75,275239.0,24.3824,24.4675,24.3824,24.4675,275239.0
2019-12-19 14:40:00,28.75,28.79,28.71,28.72,161194.0,24.4675,24.5016,24.4335,24.442,161194.0
2019-12-19 14:50:00,28.72,28.72,28.63,28.65,94310.0,24.442,24.442,24.3654,24.3824,94310.0
2019-12-19 15:00:00,28.65,28.71,28.64,28.7,100433.0,24.3824,24.4335,24.3739,24.425,100433.0
2019-12-19 15:10:00,28.7,28.72,28.67,28.7,131303.0,24.425,24.442,24.3994,24.425,131303.0
2019-12-19 15:20:00,28.71,28.72,28.68,28.71,149319.0,24.4335,24.442,24.408,24.4335,149319.0
2019-12-19 15:30:00,28.71,28.75,28.69,28.75,193144.0,24.4335,24.4675,24.4165,24.4675,193144.0
2019-12-19 15:40:00,28.75,28.85,28.74,28.84,447548.0,24.4675,24.5526,24.459,24.5441,447548.0
2019-12-19 15:50:00,28.84,28.92,28.79,28.92,1655513.0,24.5441,24.6122,24.5016,24.6122,1655513.0
2019-12-20 09:30:00,29.23,29.31,29.02,29.26,1183982.0,24.876,24.9441,24.6973,24.9016,1183982.0
2019-12-20 09:40:00,29.26,29.35,29.2,29.35,328699.0,24.9016,24.9782,24.8505,24.9782,328699.0
2019-12-20 09:50:00,29.35,29.36,29.21,29.26,235297.0,24.9782,24.9867,24.859,24.9016,235297.0
2019-12-20 10:00:00,29.25,29.32,29.25,29.27,126387.0,24.893,24.9526,24.893,24.9101,126387.0
2019-12-20 10:10:00,29.26,29.28,29.16,29.21,238012.0,24.9016,24.9186,24.8165,24.859,238012.0
2019-12-20 10:20:00,29.2,29.23,29.15,29.19,135464.0,24.8505,24.876,24.8079,24.842,135464.0
2019-12-20 10:30:00,29.2,29.27,29.16,29.19,145059.0,24.8505,24.9101,24.8165,24.842,145059.0
2019-12-20 10:40:00,29.19,29.22,29.18,29.21,69443.0,24.842,24.8675,24.8335,24.859,69443.0
2019-12-20 10:50:00,29.21,29.26,29.2,29.21,185481.0,24.859,24.9016,24.8505,24.859,185481.0
2019-12-20 11:00:00,29.21,29.25,29.19,29.22,193456.0,24.859,24.893,24.842,24.8675,193456.0
2019-12-20 11:10:00,29.23,29.25,29.2,29.2,87498.0,24.876,24.893,24.8505,24.8505,87498.0
2019-12-20 11:20:00,29.21,29.26,29.2,29.21,103662.0,24.859,24.9016,24.8505,24.859,103662.0
2019-12-20 11:30:00,29.21,29.24,29.2,29.21,63186.0,24.859,24.8845,24.8505,24.859,63186.0
2019-12-20 11:40:00,29.21,29.22,29.2,29.21,66018.0,24.859,24.8675,24.8505,24.859,66018.0
2019-12-20 11:50:00,29.21,29.25,29.2,29.24,71719.0,24.859,24.893,24.8505,24.8845,71719.0
2019-12-20 12:00:00,29.24,29.28,29.23,29.26,124267.0,24.8845,24.9186,24.876,24.9016,124267.0
2019-12-20 12:10:00,29.25,29.27,29.25,29.25,60360.0,24.893,24.9101,24.893,24.893,60360.0
2019-12-20 12:20:00,29.26,29.27,29.25,29.25,35074.0,24.9016,24.9101,24.893,24.893,35074.0
2019-12-20 12:30:00,29.25,29.26,29.25,29.25,73146.0,24.893,24.9016,24.893,24.893,73146.0
2019-12-20 12:40:00,29.25,29.28,29.25,29.25,125497.0,24.893,24.9186,24.893,24.893,125497.0
2019-12-20 12:50:00,29.25,29.26,29.25,29.25,53969.0,24.893,24.9016,24.893,24.893,53969.0
2019-12-20 13:00:00,29.25,29.26,29.24,29.25,404396.0,24.893,24.9016,24.8845,24.893,404396.0
2019-12-20 13:10:00,29.25,29.26,29.25,29.25,100138.0,24.893,24.9016,24.893,24.893,100138.0
2019-12-20 13:20:00,29.25,29.26,29.15,29.21,180769.0,24.893,24.9016,24.8079,24.859,180769.0
2019-12-20 13:30:00,29.21,29.21,29.14,29.16,271642.0,24.859,24.859,24.7994,24.8165,271642.0
2019-12-20 13:40:00,29.16,29.17,29.15,29.15,101296.0,24.8165,24.825,24.8079,24.8079,101296.0
2019-12-20 13:50:00,29.15,29.16,29.09,29.14,178310.0,24.8079,24.8165,24.7569,24.7994,178310.0
2019-12-20 14:00:00,29.14,29.15,29.11,29.14,87662.0,24.7994,24.8079,24.7739,24.7994,87662.0
2019-12-20 14:10:00,29.14,29.15,29.1,29.12,115692.0,24.7994,24.8079,24.7654,24.7824,115692.0
2019-12-20 14:20:00,29.12,29.14,29.02,29.04,130415.0,24.7824,24.7994,24.6973,24.7143,130415.0
2019-12-20 14:30:00,29.03,29.06,29.02,29.03,85509.0,24.7058,24.7313,24.6973,24.7058,85509.0
2019-12-20 14:40:00,29.02,29.06,29.01,29.03,134941.0,24.6973,24.7313,24.6888,24.7058,134941.0
2019-12-20 14:50:00,29.04,29.1,29.03,29.06,125847.0,24.7143,24.7654,24.7058,24.7313,125847.0
2019-12-20 15:00:00,29.05,29.07,29.03,29.05,65257.0,24.7228,24.7399,24.7058,24.7228,65257.0
2019-12-20 15:10:00,29.06,29.06,29.03,29.04,159067.0,24.7313,24.7313,24.7058,24.7143,159067.0
2019-12-20 15:20:00,29.05,29.08,29.03,29.04,104370.0,24.7228,24.7484,24.7058,24.7143,104370.0
2019-12-20 15:30:00,29.04,29.08,29.02,29.07,170575.0,24.7143,24.7484,24.6973,24.7399,170575.0
2019-12-20 15:40:00,29.07,29.07,29.01,29.04,233679.0,24.7399,24.7399,24.6888,24.7143,233679.0
2019-12-20 15:50:00,29.04,29.08,29.01,29.01,541872.0,24.7143,24.7484,24.6888,24.6888,541872.0
2019-12-23 09:30:00,29.05,29.1,29.0,29.03,154063.0,24.7228,24.7654,24.6803,24.7058,154063.0
2019-12-23 09:40:00,29.02,29.03,28.91,28.91,115843.0,24.6973,24.7058,24.6037,24.6037,115843.0
2019-12-23 09:50:00,28.92,28.92,28.81,28.86,57063.0,24.6122,24.6122,24.5186,24.5611,57063.0
2019-12-23 10:00:00,28.86,28.88,28.78,28.8,75220.0,24.5611,24.5782,24.4931,24.5101,75220.0
2019-12-23 10:10:00,28.8,28.83,28.79,28.82,47877.0,24.5101,24.5356,24.5016,24.5271,47877.0
2019-12-23 10:20:00,28.82,28.82,28.72,28.73,75067.0,24.5271,24.5271,24.442,24.4505,75067.0
2019-12-23 10:30:00,28.73,28.81,28.72,28.81,51012.0,24.4505,24.5186,24.442,24.5186,51012.0
2019-12-23 10:40:00,28.81,28.83,28.73,28.75,55181.0,24.5186,24.5356,24.4505,24.4675,55181.0
2019-12-23 10:50:00,28.76,28.8,28.75,28.8,48135.0,24.476,24.5101,24.4675,24.5101,48135.0
2019-12-23 11:00:00,28.8,28.85,28.8,28.81,67579.0,24.5101,24.5526,24.5101,24.5186,67579.0
2019-12-23 11:10:00,28.81,28.91,28.81,28.9,72036.0,24.5186,24.6037,24.5186,24.5952,72036.0
2019-12-23 11:20:00,28.9,28.98,28.9,28.96,71688.0,24.5952,24.6633,24.5952,24.6462,71688.0
2019-12-23 11:30:00,28.96,29.02,28.95,29.0,175890.0,24.6462,24.6973,24.6377,24.6803,175890.0
2019-12-23 11:40:00,28.99,29.05,28.99,29.03,44397.0,24.6718,24.7228,24.6718,24.7058,44397.0
2019-12-23 11:50:00,29.03,29.03,28.99,29.0,43091.0,24.7058,24.7058,24.6718,24.6803,43091.0
2019-12-23 12:00:00,28.99,29.01,28.99,29.0,30438.0,24.6718,24.6888,24.6718,24.6803,30438.0
2019-12-23 12:10:00,29.0,29.05,28.99,28.99,54926.0,24.6803,24.7228,24.6718,24.6718,54926.0
2019-12-23 12:20:00,28.99,29.01,28.97,29.0,38737.0,24.6718,24.6888,24.6548,24.6803,38737.0
2019-12-23 12:30:00,29.0,29.01,29.0,29.01,25159.0,24.6803,24.6888,24.6803,24.6888,25159.0
2019-12-23 12:40:00,29.0,29.04,28.99,29.02,44611.0,24.6803,24.7143,24.6718,24.6973,44611.0
2019-12-23 12:50:00,29.02,29.03,29.01,29.02,16459.0,24.6973,24.7058,24.6888,24.6973,16459.0
2019-12-23 13:00:00,29.02,29.04,29.02,29.02,36573.0,24.6973,24.7143,24.6973,24.6973,36573.0
2019-12-23 13:10:00,29.03,29.05,29.02,29.04,31027.0,24.7058,24.7228,24.6973,24.7143,31027.0
2019-12-23 13:20:00,29.05,29.05,29.03,29.04,23576.0,24.7228,24.7228,24.7058,24.7143,23576.0
2019-12-23 13:30:00,29.04,29.06,29.04,29.04,42483.0,24.7143,24.7313,24.7143,24.7143,42483.0
2019-12-23 13:40:00,29.04,29.05,29.01,29.02,31325.0,24.7143,24.7228,24.6888,24.6973,31325.0
2019-12-23 13:50:00,29.02,29.05,29.0,29.0,97889.0,24.6973,24.7228,24.6803,24.6803,97889.0
2019-12-23 14:00:00,29.0,29.03,29.0,29.03,26253.0,24.6803,24.7058,24.6803,24.7058,26253.0
2019-12-23 14:10:00,29.03,29.03,29.01,29.01,29846.0,24.7058,24.7058,24.6888,24.6888,29846.0
2019-12-23 14:20:00,29.01,29.02,29.0,29.01,27907.0,24.6888,24.6973,24.6803,24.6888,27907.0
2019-12-23 14:30:00,29.0,29.03,28.99,29.02,52812.0,24.6803,24.7058,24.6718,24.6973,52812.0
2019-12-23 14:40:00,29.02,29.05,29.01,29.05,49366.0,24.6973,24.7228,24.6888,24.7228,49366.0
2019-12-23 14:50:00,29.05,29.06,29.04,29.05,46755.0,24.7228,24.7313,24.7143,24.7228,46755.0
2019-12-23 15:00:00,29.05,29.08,29.04,29.05,55745.0,24.7228,24.7484,24.7143,24.7228,55745.0
2019-12-23 15:10:00,29.06,29.08,29.05,29.06,48879.0,24.7313,24.7484,24.7228,24.7313,48879.0
2019-12-23 15:20:00,29.06,29.12,29.06,29.1,114267.0,24.7313,24.7824,24.7313,24.7654,114267.0
2019-12-23 15:30:00,29.1,29.11,29.06,29.07,55666.0,24.7654,24.7739,24.7313,24.7399,55666.0
2019-12-23 15:40:00,29.06,29.09,29.06,29.07,74609.0,24.7313,24.7569,24.7313,24.7399,74609.0
2019-12-23 15:50:00,29.07,29.13,29.07,29.11,246910.0,24.7399,24.7909,24.7399,24.7739,246910.0
2019-12-24 09:30:00,29.14,29.15,29.01,29.05,62305.0,24.7994,24.8079,24.6888,24.7228,62305.0
2019-12-24 09:40:00,29.05,29.06,29.01,29.05,48292.0,24.7228,24.7313,24.6888,24.7228,48292.0
2019-12-24 09:50:00,29.05,29.06,28.91,28.95,90402.0,24.7228,24.7313,24.6037,24.6377,90402.0
2019-12-24 10:00:00,28.95,28.96,28.86,28.87,20933.0,24.6377,24.6462,24.5611,24.5696,20933.0
2019-12-24 10:10:00,28.87,28.89,28.85,28.89,31082.0,24.5696,24.5867,24.5526,24.5867,31082.0
2019-12-24 10:20:00,28.88,28.9,28.83,28.89,55008.0,24.5782,24.5952,24.5356,24.5867,55008.0
2019-12-24 10:30:00,28.89,28.93,28.86,28.88,48474.0,24.5867,24.6207,24.5611,24.5782,48474.0
2019-12-24 10:40:00,28.88,28.89,28.82,28.84,24586.0,24.5782,24.5867,24.5271,24.5441,24586.0
2019-12-24 10:50:00,28.85,28.89,28.84,28.87,42692.0,24.5526,24.5867,24.5441,24.5696,42692.0
2019-12-24 11:00:00,28.88,28.88,28.83,28.83,27115.0,24.5782,24.5782,24.5356,24.5356,27115.0
2019-12-24 11:10:00,28.84,28.9,28.82,28.9,56796.0,24.5441,24.5952,24.5271,24.5952,56796.0
2019-12-24 11:20:00,28.9,28.92,28.9,28.91,31492.0,24.5952,24.6122,24.5952,24.6037,31492.0
2019-12-24 11:30:00,28.91,28.95,28.9,28.95,40529.0,24.6037,24.6377,24.5952,24.6377,40529.0
2019-12-24 11:40:00,28.95,28.95,28.93,28.95,22334.0,24.6377,24.6377,24.6207,24.6377,22334.0
2019-12-24 11:50:00,28.94,28.96,28.92,28.94,39041.0,24.6292,24.6462,24.6122,24.6292,39041.0
2019-12-24 12:00:00,28.95,28.98,28.93,28.94,32110.0,24.6377,24.6633,24.6207,24.6292,32110.0
2019-12-24 12:10:00,28.94,28.94,28.89,28.89,40232.0,24.6292,24.6292,24.5867,24.5867,40232.0
2019-12-24 12:20:00,28.89,28.9,28.84,28.85,38618.0,24.5867,24.5952,24.5441,24.5526,38618.0
2019-12-24 12:30:00,28.85,28.87,28.76,28.76,83003.0,24.5526,24.5696,24.476,24.476,83003.0
2019-12-24 12:40:00,28.76,28.77,28.7,28.73,138168.0,24.476,24.4845,24.425,24.4505,138168.0
2019-12-24 12:50:00,28.72,28.81,28.72,28.81,233813.0,24.442,24.5186,24.442,24.5186,233813.0
2019-12-26 09:30:00,28.94,28.99,28.9,28.99,64014.0,24.6292,24.6718,24.5952,24.6718,64014.0
2019-12-26 09:40:00,28.99,29.09,28.98,29.07,78548.0,24.6718,24.7569,24.6633,24.7399,78548.0
2019-12-26 09:50:00,29.07,29.09,28.94,28.95,38750.0,24.7399,24.7569,24.6292,24.6377,38750.0
2019-12-26 10:00:00,28.96,28.98,28.94,28.98,25384.0,24.6462,24.6633,24.6292,24.6633,25384.0
2019-12-26 10:10:00,28.98,29.01,28.97,28.99,31348.0,24.6633,24.6888,24.6548,24.6718,31348.0
2019-12-26 10:20:00,28.99,29.01,28.96,28.98,44157.0,24.6718,24.6888,24.6462,24.6633,44157.0
2019-12-26 10:30:00,28.98,29.01,28.96,28.99,29663.0,24.6633,24.6888,24.6462,24.6718,29663.0
2019-12-26 10:40:00,28.98,29.0,28.96,28.96,28672.0,24.6633,24.6803,24.6462,24.6462,28672.0
2019-12-26 10:50:00,28.96,28.99,28.95,28.96,20715.0,24.6462,24.6718,24.6377,24.6462,20715.0
2019-12-26 11:00:00,28.97,29.0,28.96,28.99,33934.0,24.6548,24.6803,24.6462,24.6718,33934.0
2019-12-26 11:10:00,28.99,28.99,28.96,28.98,19243.0,24.6718,24.6718,24.6462,24.6633,19243.0
2019-12-26 11:20:00,28.98,29.0,28.95,28.96,46387.0,24.6633,24.6803,24.6377,24.6462,46387.0
2019-12-26 11:30:00,28.96,29.06,28.95,29.06,73807.0,24.6462,24.7313,24.6377,24.7313,73807.0
2019-12-26 11:40:00,29.05,29.1,29.05,29.07,37667.0,24.7228,24.7654,24.7228,24.7399,37667.0
2019-12-26 11:50:00,29.07,29.07,29.03,29.04,16735.0,24.7399,24.7399,24.7058,24.7143,16735.0
2019-12-26 12:00:00,29.04,29.04,29.02,29.03,17592.0,24.7143,24.7143,24.6973,24.7058,17592.0
2019-12-26 12:10:00,29.03,29.03,28.97,28.99,22917.0,24.7058,24.7058,24.6548,24.6718,22917.0
2019-12-26 12:20:00,28.99,29.0,28.98,28.99,12503.0,24.6718,24.6803,24.6633,24.6718,12503.0
2019-12-26 12:30:00,29.0,29.01,28.99,29.01,12984.0,24.6803,24.6888,24.6718,24.6888,12984.0
2019-12-26 12:40:00,29.01,29.01,28.99,29.0,14713.0,24.6888,24.6888,24.6718,24.6803,14713.0
2019-12-26 12:50:00,29.0,29.03,28.98,29.0,57203.0,24.6803,24.7058,24.6633,24.6803,57203.0
2019-12-26 13:00:00,28.99,29.0,28.97,28.99,56469.0,24.6718,24.6803,24.6548,24.6718,56469.0
2019-12-26 13:10:00,28.99,29.02,28.99,29.02,18779.0,24.6718,24.6973,24.6718,24.6973,18779.0
2019-12-26 13:20:00,29.01,29.02,28.97,28.99,22404.0,24.6888,24.6973,24.6548,24.6718,22404.0
2019-12-26 13:30:00,29.0,29.0,28.96,28.98,48453.0,24.6803,24.6803,24.6462,24.6633,48453.0
2019-12-26 13:40:00,28.97,28.98,28.9,28.92,42748.0,24.6548,24.6633,24.5952,24.6122,42748.0
2019-12-26 13:50:00,28.92,28.92,28.9,28.92,43491.0,24.6122,24.6122,24.5952,24.6122,43491.0
2019-12-26 14:00:00,28.91,28.94,28.9,28.91,47577.0,24.6037,24.6292,24.5952,24.6037,47577.0
2019-12-26 14:10:00,28.91,28.96,28.9,28.95,26629.0,24.6037,24.6462,24.5952,24.6377,26629.0
2019-12-26 14:20:00,28.95,28.95,28.93,28.95,43409.0,24.6377,24.6377,24.6207,24.6377,43409.0
2019-12-26 14:30:00,28.94,28.98,28.92,28.97,50532.0,24.6292,24.6633,24.6122,24.6548,50532.0
2019-12-26 14:40:00,28.97,28.98,28.94,28.95,44973.0,24.6548,24.6633,24.6292,24.6377,44973.0
2019-12-26 14:50:00,28.94,28.95,28.92,28.94,26677.0,24.6292,24.6377,24.6122,24.6292,26677.0
2019-12-26 15:00:00,28.94,28.94,28.91,28.94,35267.0,24.6292,24.6292,24.6037,24.6292,35267.0
2019-12-26 15:10:00,28.93,28.94,28.92,28.93,52465.0,24.6207,24.6292,24.6122,24.6207,52465.0
2019-12-26 15:20:00,28.93,28.96,28.92,28.95,38291.0,24.6207,24.6462,24.6122,24.6377,38291.0
2019-12-26 15:30:00,28.96,28.99,28.94,28.99,63217.0,24.6462,24.6718,24.6292,24.6718,63217.0
2019-12-26 15:40:00,28.99,29.03,28.98,29.02,77213.0,24.6718,24.7058,24.6633,24.6973,77213.0
2019-12-26 15:50:00,29.02,29.05,29.0,29.04,228220.0,24.6973,24.7228,24.6803,24.7143,228220.0
2019-12-27 09:30:00,29.1,29.1,28.99,29.06,76579.0,24.7654,24.7654,24.6718,24.7313,76579.0
2019-12-27 09:40:00,29.08,29.1,28.96,29.02,53076.0,24.7484,24.7654,24.6462,24.6973,53076.0
2019-12-27 09:50:00,29.02,29.03,28.95,28.96,69025.0,24.6973,24.7058,24.6377,24.6462,69025.0
2019-12-27 10:00:00,28.95,28.95,28.84,28.91,70297.0,24.6377,24.6377,24.5441,24.6037,70297.0
2019-12-27 10:10:00,28.91,28.95,28.88,28.93,29983.0,24.6037,24.6377,24.5782,24.6207,29983.0
2019-12-27 10:20:00,28.93,28.97,28.92,28.95,16359.0,24.6207,24.6548,24.6122,24.6377,16359.0
2019-12-27 10:30:00,28.94,28.96,28.92,28.96,20136.0,24.6292,24.6462,24.6122,24.6462,20136.0
2019-12-27 10:40:00,28.95,28.98,28.92,28.97,36194.0,24.6377,24.6633,24.6122,24.6548,36194.0
2019-12-27 10:50:00,28.98,29.01,28.97,29.01,49465.0,24.6633,24.6888,24.6548,24.6888,49465.0
2019-12-27 11:00:00,29.01,29.02,29.0,29.01,54246.0,24.6888,24.6973,24.6803,24.6888,54246.0
2019-12-27 11:10:00,29.02,29.07,29.01,29.07,38022.0,24.6973,24.7399,24.6888,24.7399,38022.0
2019-12-27 11:20:00,29.07,29.08,29.05,29.05,29529.0,24.7399,24.7484,24.7228,24.7228,29529.0
2019-12-27 11:30:00,29.05,29.09,29.03,29.03,34217.0,24.7228,24.7569,24.7058,24.7058,34217.0
2019-12-27 11:40:00,29.03,29.05,29.01,29.03,23327.0,24.7058,24.7228,24.6888,24.7058,23327.0
2019-12-27 11:50:00,29.02,29.09,29.02,29.02,66708.0,24.6973,24.7569,24.6973,24.6973,66708.0
2019-12-27 12:00:00,29.02,29.04,29.0,29.02,66224.0,24.6973,24.7143,24.6803,24.6973,66224.0
2019-12-27 12:10:00,29.02,29.08,29.0,29.02,103806.0,24.6973,24.7484,24.6803,24.6973,103806.0
2019-12-27 12:20:00,29.01,29.02,28.94,28.95,38141.0,24.6888,24.6973,24.6292,24.6377,38141.0
2019-12-27 12:30:00,28.95,28.96,28.93,28.96,36146.0,24.6377,24.6462,24.6207,24.6462,36146.0
2019-12-27 12:40:00,28.96,28.97,28.95,28.96,16017.0,24.6462,24.6548,24.6377,24.6462,16017.0
2019-12-27 12:50:00,28.96,29.0,28.95,28.99,21347.0,24.6462,24.6803,24.6377,24.6718,21347.0
2019-12-27 13:00:00,28.99,28.99,28.95,28.98,14030.0,24.6718,24.6718,24.6377,24.6633,14030.0
2019-12-27 13:10:00,28.97,28.98,28.92,28.93,21020.0,24.6548,24.6633,24.6122,24.6207,21020.0
2019-12-27 13:20:00,28.93,28.94,28.91,28.92,21813.0,24.6207,24.6292,24.6037,24.6122,21813.0
2019-12-27 13:30:00,28.92,28.94,28.91,28.92,22987.0,24.6122,24.6292,24.6037,24.6122,22987.0
2019-12-27 13:40:00,28.92,28.93,28.89,28.9,26305.0,24.6122,24.6207,24.5867,24.5952,26305.0
2019-12-27 13:50:00,28.91,28.92,28.89,28.91,33744.0,24.6037,24.6122,24.5867,24.6037,33744.0
2019-12-27 14:00:00,28.9,28.92,28.9,28.9,15526.0,24.5952,24.6122,24.5952,24.5952,15526.0
2019-12-27 14:10:00,28.91,28.91,28.89,28.9,25225.0,24.6037,24.6037,24.5867,24.5952,25225.0
2019-12-27 14:20:00,28.9,28.92,28.9,28.91,12829.0,24.5952,24.6122,24.5952,24.6037,12829.0
2019-12-27 14:30:00,28.91,28.92,28.88,28.92,39204.0,24.6037,24.6122,24.5782,24.6122,39204.0
2019-12-27 14:40:00,28.91,28.92,28.9,28.91,23298.0,24.6037,24.6122,24.5952,24.6037,23298.0
2019-12-27 14:50:00,28.92,28.93,28.9,28.93,36518.0,24.6122,24.6207,24.5952,24.6207,36518.0
2019-12-27 15:00:00,28.93,28.94,28.87,28.89,47254.0,24.6207,24.6292,24.5696,24.5867,47254.0
2019-12-27 15:10:00,28.88,28.89,28.84,28.85,47573.0,24.5782,24.5867,24.5441,24.5526,47573.0
2019-12-27 15:20:00,28.86,28.87,28.85,28.85,43665.0,24.5611,24.5696,24.5526,24.5526,43665.0
2019-12-27 15:30:00,28.86,28.86,28.83,28.86,51430.0,24.5611,24.5611,24.5356,24.5611,51430.0
2019-12-27 15:40:00,28.86,28.86,28.77,28.78,85734.0,24.5611,24.5611,24.4845,24.4931,85734.0
2019-12-27 15:50:00,28.78,28.8,28.73,28.79,273242.0,24.4931,24.5101,24.4505,24.5016,273242.0
2019-12-30 09:30:00,28.75,28.9,28.71,28.83,118602.0,24.4675,24.5952,24.4335,24.5356,118602.0
2019-12-30 09:40:00,28.83,28.83,28.73,28.77,80043.0,24.5356,24.5356,24.4505,24.4845,80043.0
2019-12-30 09:50:00,28.76,28.85,28.75,28.84,56169.0,24.476,24.5526,24.4675,24.5441,56169.0
2019-12-30 10:00:00,28.85,28.92,28.84,28.89,213652.0,24.5526,24.6122,24.5441,24.5867,213652.0
2019-12-30 10:10:00,28.88,28.92,28.84,28.9,220971.0,24.5782,24.6122,24.5441,24.5952,220971.0
2019-12-30 10:20:00,28.89,28.94,28.76,28.8,240623.0,24.5867,24.6292,24.476,24.5101,240623.0
2019-12-30 10:30:00,28.8,28.83,28.79,28.81,48821.0,24.5101,24.5356,24.5016,24.5186,48821.0
2019-12-30 10:40:00,28.82,28.88,28.81,28.87,52715.0,24.5271,24.5782,24.5186,24.5696,52715.0
2019-12-30 10:50:00,28.87,28.91,28.85,28.91,41211.0,24.5696,24.6037,24.5526,24.6037,41211.0
2019-12-30 11:00:00,28.91,28.94,28.88,28.91,64553.0,24.6037,24.6292,24.5782,24.6037,64553.0
2019-12-30 11:10:00,28.9,28.93,28.89,28.92,51654.0,24.5952,24.6207,24.5867,24.6122,51654.0
2019-12-30 11:20:00,28.92,28.93,28.9,28.9,54783.0,24.6122,24.6207,24.5952,24.5952,54783.0
2019-12-30 11:30:00,28.9,28.93,28.89,28.92,41166.0,24.5952,24.6207,24.5867,24.6122,41166.0
2019-12-30 11:40:00,28.91,29.05,28.9,29.03,119818.0,24.6037,24.7228,24.5952,24.7058,119818.0
2019-12-30 11:50:00,29.03,29.04,29.0,29.03,73944.0,24.7058,24.7143,24.6803,24.7058,73944.0
2019-12-30 12:00:00,29.03,29.06,29.01,29.05,37852.0,24.7058,24.7313,24.6888,24.7228,37852.0
2019-12-30 12:10:00,29.05,29.11,29.05,29.11,141334.0,24.7228,24.7739,24.7228,24.7739,141334.0
2019-12-30 12:20:00,29.11,29.12,29.07,29.08,92629.0,24.7739,24.7824,24.7399,24.7484,92629.0
2019-12-30 12:30:00,29.08,29.12,29.08,29.1,32540.0,24.7484,24.7824,24.7484,24.7654,32540.0
2019-12-30 12:40:00,29.11,29.13,29.09,29.11,73249.0,24.7739,24.7909,24.7569,24.7739,73249.0
2019-12-30 12:50:00,29.12,29.13,29.06,29.06,59525.0,24.7824,24.7909,24.7313,24.7313,59525.0
2019-12-30 13:00:00,29.06,29.07,29.05,29.05,36407.0,24.7313,24.7399,24.7228,24.7228,36407.0
2019-12-30 13:10:00,29.05,29.07,29.02,29.03,56404.0,24.7228,24.7399,24.6973,24.7058,56404.0
2019-12-30 13:20:00,29.03,29.07,29.02,29.05,50373.0,24.7058,24.7399,24.6973,24.7228,50373.0
2019-12-30 13:30:00,29.06,29.09,29.05,29.09,41858.0,24.7313,24.7569,24.7228,24.7569,41858.0
2019-12-30 13:40:00,29.09,29.09,29.05,29.06,59897.0,24.7569,24.7569,24.7228,24.7313,59897.0
2019-12-30 13:50:00,29.07,29.12,29.06,29.11,77990.0,24.7399,24.7824,24.7313,24.7739,77990.0
2019-12-30 14:00:00,29.12,29.12,29.0,29.01,67956.0,24.7824,24.7824,24.6803,24.6888,67956.0
2019-12-30 14:10:00,29.0,29.01,28.99,29.0,28851.0,24.6803,24.6888,24.6718,24.6803,28851.0
2019-12-30 14:20:00,29.01,29.04,29.0,29.04,63741.0,24.6888,24.7143,24.6803,24.7143,63741.0
2019-12-30 14:30:00,29.04,29.04,28.98,29.0,39707.0,24.7143,24.7143,24.6633,24.6803,39707.0
2019-12-30 14:40:00,29.0,29.02,28.97,29.0,46967.0,24.6803,24.6973,24.6548,24.6803,46967.0
2019-12-30 14:50:00,29.0,29.02,28.98,28.99,44071.0,24.6803,24.6973,24.6633,24.6718,44071.0
2019-12-30 15:00:00,29.0,29.03,28.99,29.03,40533.0,24.6803,24.7058,24.6718,24.7058,40533.0
2019-12-30 15:10:00,29.03,29.03,28.99,29.0,66754.0,24.7058,24.7058,24.6718,24.6803,66754.0
2019-12-30 15:20:00,29.01,29.02,29.0,29.01,48970.0,24.6888,24.6973,24.6803,24.6888,48970.0
2019-12-30 15:30:00,29.01,29.02,28.96,28.97,122431.0,24.6888,24.6973,24.6462,24.6548,122431.0
2019-12-30 15:40:00,28.96,28.99,28.94,28.99,89799.0,24.6462,24.6718,24.6292,24.6718,89799.0
2019-12-30 15:50:00,28.98,29.01,28.94,29.01,285719.0,24.6633,24.6888,24.6292,24.6888,285719.0
2019-12-31 09:30:00,28.89,28.94,28.81,28.92,141350.0,24.5867,24.6292,24.5186,24.6122,141350.0
2019-12-31 09:40:00,28.91,29.04,28.89,29.04,74494.0,24.6037,24.7143,24.5867,24.7143,74494.0
2019-12-31 09:50:00,29.04,29.07,28.97,29.06,97213.0,24.7143,24.7399,24.6548,24.7313,97213.0
2019-12-31 10:00:00,29.05,29.06,28.95,29.02,65906.0,24.7228,24.7313,24.6377,24.6973,65906.0
2019-12-31 10:10:00,29.03,29.03,28.95,28.96,46206.0,24.7058,24.7058,24.6377,24.6462,46206.0
2019-12-31 10:20:00,28.96,29.0,28.9,28.91,46303.0,24.6462,24.6803,24.5952,24.6037,46303.0
2019-12-31 10:30:00,28.91,28.98,28.88,28.96,48721.0,24.6037,24.6633,24.5782,24.6462,48721.0
2019-12-31 10:40:00,28.96,29.0,28.95,28.99,39598.0,24.6462,24.6803,24.6377,24.6718,39598.0
2019-12-31 10:50:00,28.99,28.99,28.92,28.94,58292.0,24.6718,24.6718,24.6122,24.6292,58292.0
2019-12-31 11:00:00,28.93,28.97,28.93,28.97,29557.0,24.6207,24.6548,24.6207,24.6548,29557.0
2019-12-31 11:10:00,28.97,28.99,28.95,28.96,40602.0,24.6548,24.6718,24.6377,24.6462,40602.0
2019-12-31 11:20:00,28.96,29.0,28.96,29.0,44715.0,24.6462,24.6803,24.6462,24.6803,44715.0
2019-12-31 11:30:00,29.0,29.01,28.99,29.01,34781.0,24.6803,24.6888,24.6718,24.6888,34781.0
2019-12-31 11:40:00,29.01,29.07,29.0,29.07,44393.0,24.6888,24.7399,24.6803,24.7399,44393.0
2019-12-31 11:50:00,29.07,29.07,29.03,29.04,33751.0,24.7399,24.7399,24.7058,24.7143,33751.0
2019-12-31 12:00:00,29.04,29.04,28.98,29.01,53426.0,24.7143,24.7143,24.6633,24.6888,53426.0
2019-12-31 12:10:00,29.01,29.01,28.95,28.96,53523.0,24.6888,24.6888,24.6377,24.6462,53523.0
2019-12-31 12:20:00,28.96,28.97,28.93,28.96,52964.0,24.6462,24.6548,24.6207,24.6462,52964.0
2019-12-31 12:30:00,28.96,28.99,28.95,28.97,32302.0,24.6462,24.6718,24.6377,24.6548,32302.0
2019-12-31 12:40:00,28.98,28.99,28.96,28.98,28073.0,24.6633,24.6718,24.6462,24.6633,28073.0
2019-12-31 12:50:00,28.98,28.98,28.95,28.96,25319.0,24.6633,24.6633,24.6377,24.6462,25319.0
2019-12-31 13:00:00,28.96,28.97,28.93,28.94,28023.0,24.6462,24.6548,24.6207,24.6292,28023.0
2019-12-31 13:10:00,28.95,28.99,28.94,28.98,32917.0,24.6377,24.6718,24.6292,24.6633,32917.0
2019-12-31 13:20:00,28.98,28.99,28.97,28.99,38321.0,24.6633,24.6718,24.6548,24.6718,38321.0
2019-12-31 13:30:00,28.99,29.0,28.97,29.0,26589.0,24.6718,24.6803,24.6548,24.6803,26589.0
2019-12-31 13:40:00,29.0,29.0,28.99,29.0,24353.0,24.6803,24.6803,24.6718,24.6803,24353.0
2019-12-31 13:50:00,29.0,29.02,28.99,29.02,34574.0,24.6803,24.6973,24.6718,24.6973,34574.0
2019-12-31 14:00:00,29.02,29.02,28.98,29.0,34509.0,24.6973,24.6973,24.6633,24.6803,34509.0
2019-12-31 14:10:00,29.01,29.01,28.99,29.01,46839.0,24.6888,24.6888,24.6718,24.6888,46839.0
2019-12-31 14:20:00,29.0,29.03,29.0,29.01,31852.0,24.6803,24.7058,24.6803,24.6888,31852.0
2019-12-31 14:30:00,29.02,29.02,29.01,29.01,29448.0,24.6973,24.6973,24.6888,24.6888,29448.0
2019-12-31 14:40:00,29.02,29.03,29.0,29.0,50774.0,24.6973,24.7058,24.6803,24.6803,50774.0
2019-12-31 14:50:00,29.0,29.03,29.0,29.02,51935.0,24.6803,24.7058,24.6803,24.6973,51935.0
2019-12-31 15:00:00,29.03,29.06,29.02,29.05,47122.0,24.7058,24.7313,24.6973,24.7228,47122.0
2019-12-31 15:10:00,29.05,29.09,29.05,29.09,54828.0,24.7228,24.7569,24.7228,24.7569,54828.0
2019-12-31 15:20:00,29.09,29.1,29.07,29.07,100777.0,24.7569,24.7654,24.7399,24.7399,100777.0
2019-12-31 15:30:00,29.07,29.1,29.06,29.09,174283.0,24.7399,24.7654,24.7313,24.7569,174283.0
2019-12-31 15:40:00,29.09,29.1,29.07,29.08,252907.0,24.7569,24.7654,24.7399,24.7484,252907.0
2019-12-31 15:50:00,29.08,29.12,29.05,29.1,485460.0,24.7484,24.7824,24.7228,24.7654,485460.0
2020-01-02 09:30:00,29.32,29.62,29.3,29.59,243495.0,24.9526,25.2079,24.9356,25.1824,243495.0
2020-01-02 09:40:00,29.6,29.67,29.55,29.63,162353.0,25.1909,25.2505,25.1484,25.2164,162353.0
2020-01-02 09:50:00,29.62,29.62,29.51,29.61,112231.0,25.2079,25.2079,25.1143,25.1994,112231.0
2020-01-02 10:00:00,29.61,29.64,29.57,29.62,87158.0,25.1994,25.225,25.1654,25.2079,87158.0
2020-01-02 10:10:00,29.63,29.63,29.53,29.59,108678.0,25.2164,25.2164,25.1313,25.1824,108678.0
2020-01-02 10:20:00,29.59,29.6,29.49,29.52,93938.0,25.1824,25.1909,25.0973,25.1228,93938.0
2020-01-02 10:30:00,29.52,29.54,29.44,29.51,76943.0,25.1228,25.1398,25.0547,25.1143,76943.0
2020-01-02 10:40:00,29.5,29.56,29.49,29.54,58802.0,25.1058,25.1569,25.0973,25.1398,58802.0
2020-01-02 10:50:00,29.54,29.64,29.53,29.63,68445.0,25.1398,25.225,25.1313,25.2164,68445.0
2020-01-02 11:00:00,29.63,29.65,29.54,29.54,191576.0,25.2164,25.2335,25.1398,25.1398,191576.0
2020-01-02 11:10:00,29.55,29.56,29.52,29.55,96021.0,25.1484,25.1569,25.1228,25.1484,96021.0
2020-01-02 11:20:00,29.55,29.61,29.54,29.61,85338.0,25.1484,25.1994,25.1398,25.1994,85338.0
2020-01-02 11:30:00,29.61,29.62,29.57,29.6,92739.0,25.1994,25.2079,25.1654,25.1909,92739.0
2020-01-02 11:40:00,29.6,29.62,29.59,29.62,31406.0,25.1909,25.2079,25.1824,25.2079,31406.0
2020-01-02 11:50:00,29.62,29.72,29.61,29.7,213892.0,25.2079,25.293,25.1994,25.276,213892.0
2020-01-02 12:00:00,29.69,29.74,29.68,29.73,59282.0,25.2675,25.3101,25.259,25.3015,59282.0
2020-01-02 12:10:00,29.74,29.78,29.72,29.78,95940.0,25.3101,25.3441,25.293,25.3441,95940.0
2020-01-02 12:20:00,29.78,29.82,29.78,29.81,68774.0,25.3441,25.3781,25.3441,25.3696,68774.0
2020-01-02 12:30:00,29.8,29.84,29.8,29.83,88010.0,25.3611,25.3952,25.3611,25.3867,88010.0
2020-01-02 12:40:00,29.84,29.87,29.82,29.86,85231.0,25.3952,25.4207,25.3781,25.4122,85231.0
2020-01-02 12:50:00,29.86,29.88,29.82,29.83,83780.0,25.4122,25.4292,25.3781,25.3867,83780.0
2020-01-02 13:00:00,29.83,29.84,29.8,29.81,72937.0,25.3867,25.3952,25.3611,25.3696,72937.0
2020-01-02 13:10:00,29.81,29.82,29.79,29.8,65515.0,25.3696,25.3781,25.3526,25.3611,65515.0
2020-01-02 13:20:00,29.8,29.82,29.8,29.82,38175.0,25.3611,25.3781,25.3611,25.3781,38175.0
2020-01-02 13:30:00,29.82,29.82,29.7,29.74,79343.0,25.3781,25.3781,25.276,25.3101,79343.0
2020-01-02 13:40:00,29.74,29.75,29.71,29.73,43899.0,25.3101,25.3186,25.2845,25.3015,43899.0
2020-01-02 13:50:00,29.72,29.74,29.7,29.74,37297.0,25.293,25.3101,25.276,25.3101,37297.0
2020-01-02 14:00:00,29.74,29.75,29.71,29.74,88288.0,25.3101,25.3186,25.2845,25.3101,88288.0
2020-01-02 14:10:00,29.73,29.77,29.73,29.77,38211.0,25.3015,25.3356,25.3015,25.3356,38211.0
2020-01-02 14:20:00,29.77,29.8,29.76,29.78,60563.0,25.3356,25.3611,25.3271,25.3441,60563.0
2020-01-02 14:30:00,29.77,29.78,29.75,29.77,60356.0,25.3356,25.3441,25.3186,25.3356,60356.0
2020-01-02 14:40:00,29.77,29.82,29.76,29.8,51851.0,25.3356,25.3781,25.3271,25.3611,51851.0
2020-01-02 14:50:00,29.8,29.84,29.8,29.84,89871.0,25.3611,25.3952,25.3611,25.3952,89871.0
2020-01-02 15:00:00,29.84,29.85,29.82,29.85,158956.0,25.3952,25.4037,25.3781,25.4037,158956.0
2020-01-02 15:10:00,29.85,29.87,29.83,29.86,149055.0,25.4037,25.4207,25.3867,25.4122,149055.0
2020-01-02 15:20:00,29.86,29.89,29.85,29.88,90804.0,25.4122,25.4377,25.4037,25.4292,90804.0
2020-01-02 15:30:00,29.88,29.92,29.86,29.89,175301.0,25.4292,25.4632,25.4122,25.4377,175301.0
2020-01-02 15:40:00,29.9,29.93,29.89,29.93,264908.0,25.4462,25.4718,25.4377,25.4718,264908.0
2020-01-02 15:50:00,29.93,30.0,29.93,30.0,595191.0,25.4718,25.5313,25.4718,25.5313,595191.0
2020-01-03 09:30:00,29.54,29.73,29.5,29.65,266907.0,25.1398,25.3015,25.1058,25.2335,266907.0
2020-01-03 09:40:00,29.64,29.73,29.6,29.66,100034.0,25.225,25.3015,25.1909,25.242,100034.0
2020-01-03 09:50:00,29.65,29.71,29.6,29.67,201395.0,25.2335,25.2845,25.1909,25.2505,201395.0
2020-01-03 10:00:00,29.66,29.66,29.39,29.47,285861.0,25.242,25.242,25.0122,25.0803,285861.0
2020-01-03 10:10:00,29.48,29.56,29.45,29.49,177085.0,25.0888,25.1569,25.0633,25.0973,177085.0
2020-01-03 10:20:00,29.48,29.48,29.38,29.42,93134.0,25.0888,25.0888,25.0037,25.0377,93134.0
2020-01-03 10:30:00,29.42,29.43,29.34,29.36,194979.0,25.0377,25.0462,24.9696,24.9867,194979.0
2020-01-03 10:40:00,29.36,29.37,29.34,29.36,98261.0,24.9867,24.9952,24.9696,24.9867,98261.0
2020-01-03 10:50:00,29.36,29.37,29.33,29.37,110228.0,24.9867,24.9952,24.9611,24.9952,110228.0
2020-01-03 11:00:00,29.36,29.37,29.31,29.34,85866.0,24.9867,24.9952,24.9441,24.9696,85866.0
2020-01-03 11:10:00,29.34,29.46,29.33,29.45,165769.0,24.9696,25.0718,24.9611,25.0633,165769.0
2020-01-03 11:20:00,29.44,29.5,29.41,29.42,90269.0,25.0547,25.1058,25.0292,25.0377,90269.0
2020-01-03 11:30:00,29.42,29.49,29.42,29.49,64239.0,25.0377,25.0973,25.0377,25.0973,64239.0
2020-01-03 11:40:00,29.48,29.53,29.48,29.53,125980.0,25.0888,25.1313,25.0888,25.1313,125980.0
2020-01-03 11:50:00,29.52,29.57,29.52,29.56,150636.0,25.1228,25.1654,25.1228,25.1569,150636.0
2020-01-03 12:00:00,29.55,29.6,29.55,29.6,60775.0,25.1484,25.1909,25.1484,25.1909,60775.0
2020-01-03 12:10:00,29.6,29.62,29.57,29.59,101505.0,25.1909,25.2079,25.1654,25.1824,101505.0
2020-01-03 12:20:00,29.59,29.6,29.58,29.59,44635.0,25.1824,25.1909,25.1739,25.1824,44635.0
2020-01-03 12:30:00,29.59,29.62,29.58,29.62,64675.0,25.1824,25.2079,25.1739,25.2079,64675.0
2020-01-03 12:40:00,29.62,29.67,29.61,29.65,83305.0,25.2079,25.2505,25.1994,25.2335,83305.0
2020-01-03 12:50:00,29.64,29.66,29.58,29.59,65689.0,25.225,25.242,25.1739,25.1824,65689.0
2020-01-03 13:00:00,29.59,29.64,29.58,29.62,48782.0,25.1824,25.225,25.1739,25.2079,48782.0
2020-01-03 13:10:00,29.62,29.63,29.6,29.61,66973.0,25.2079,25.2164,25.1909,25.1994,66973.0
2020-01-03 13:20:00,29.61,29.64,29.6,29.63,53623.0,25.1994,25.225,25.1909,25.2164,53623.0
2020-01-03 13:30:00,29.64,29.67,29.53,29.65,270995.0,25.225,25.2505,25.1313,25.2335,270995.0
2020-01-03 13:40:00,29.64,29.67,29.59,29.61,73313.0,25.225,25.2505,25.1824,25.1994,73313.0
2020-01-03 13:50:00,29.61,29.62,29.58,29.59,72135.0,25.1994,25.2079,25.1739,25.1824,72135.0
2020-01-03 14:00:00,29.59,29.62,29.55,29.57,88052.0,25.1824,25.2079,25.1484,25.1654,88052.0
2020-01-03 14:10:00,29.56,29.59,29.55,29.56,65147.0,25.1569,25.1824,25.1484,25.1569,65147.0
2020-01-03 14:20:00,29.56,29.58,29.54,29.55,56046.0,25.1569,25.1739,25.1398,25.1484,56046.0
2020-01-03 14:30:00,29.55,29.56,29.54,29.55,62999.0,25.1484,25.1569,25.1398,25.1484,62999.0
2020-01-03 14:40:00,29.54,29.58,29.54,29.57,81521.0,25.1398,25.1739,25.1398,25.1654,81521.0
2020-01-03 14:50:00,29.57,29.59,29.55,29.55,70567.0,25.1654,25.1824,25.1484,25.1484,70567.0
2020-01-03 15:00:00,29.55,29.65,29.55,29.62,180837.0,25.1484,25.2335,25.1484,25.2079,180837.0
2020-01-03 15:10:00,29.62,29.65,29.58,29.59,102464.0,25.2079,25.2335,25.1739,25.1824,102464.0
2020-01-03 15:20:00,29.59,29.64,29.58,29.6,146325.0,25.1824,25.225,25.1739,25.1909,146325.0
2020-01-03 15:30:00,29.59,29.62,29.56,29.59,218207.0,25.1824,25.2079,25.1569,25.1824,218207.0
2020-01-03 15:40:00,29.58,29.6,29.57,29.59,221106.0,25.1739,25.1909,25.1654,25.1824,221106.0
2020-01-03 15:50:00,29.58,29.63,29.56,29.61,578673.0,25.1739,25.2164,25.1569,25.1994,578673.0
2020-01-06 09:30:00,29.37,29.43,29.25,29.34,286354.0,24.9952,25.0462,24.893,24.9696,286354.0
2020-01-06 09:40:00,29.33,29.46,29.3,29.46,138659.0,24.9611,25.0718,24.9356,25.0718,138659.0
2020-01-06 09:50:00,29.46,29.52,29.42,29.45,232756.0,25.0718,25.1228,25.0377,25.0633,232756.0
2020-01-06 10:00:00,29.46,29.51,29.4,29.42,323527.0,25.0718,25.1143,25.0207,25.0377,323527.0
2020-01-06 10:10:00,29.42,29.52,29.42,29.51,175578.0,25.0377,25.1228,25.0377,25.1143,175578.0
2020-01-06 10:20:00,29.5,29.59,29.5,29.59,69117.0,25.1058,25.1824,25.1058,25.1824,69117.0
2020-01-06 10:30:00,29.59,29.6,29.53,29.54,124913.0,25.1824,25.1909,25.1313,25.1398,124913.0
2020-01-06 10:40:00,29.54,29.59,29.53,29.58,64377.0,25.1398,25.1824,25.1313,25.1739,64377.0
2020-01-06 10:50:00,29.58,29.68,29.52,29.53,230443.0,25.1739,25.259,25.1228,25.1313,230443.0
2020-01-06 11:00:00,29.53,29.57,29.52,29.56,49342.0,25.1313,25.1654,25.1228,25.1569,49342.0
2020-01-06 11:10:00,29.55,29.58,29.52,29.52,62748.0,25.1484,25.1739,25.1228,25.1228,62748.0
2020-01-06 11:20:00,29.52,29.52,29.46,29.48,45502.0,25.1228,25.1228,25.0718,25.0888,45502.0
2020-01-06 11:30:00,29.48,29.52,29.48,29.51,72556.0,25.0888,25.1228,25.0888,25.1143,72556.0
2020-01-06 11:40:00,29.51,29.57,29.5,29.55,37760.0,25.1143,25.1654,25.1058,25.1484,37760.0
2020-01-06 11:50:00,29.54,29.58,29.54,29.55,151013.0,25.1398,25.1739,25.1398,25.1484,151013.0
2020-01-06 12:00:00,29.56,29.6,29.55,29.6,78106.0,25.1569,25.1909,25.1484,25.1909,78106.0
2020-01-06 12:10:00,29.6,29.61,29.57,29.57,50382.0,25.1909,25.1994,25.1654,25.1654,50382.0
2020-01-06 12:20:00,29.58,29.61,29.56,29.59,78895.0,25.1739,25.1994,25.1569,25.1824,78895.0
2020-01-06 12:30:00,29.59,29.6,29.56,29.57,59432.0,25.1824,25.1909,25.1569,25.1654,59432.0
2020-01-06 12:40:00,29.57,29.6,29.57,29.6,49954.0,25.1654,25.1909,25.1654,25.1909,49954.0
2020-01-06 12:50:00,29.6,29.6,29.58,29.59,52383.0,25.1909,25.1909,25.1739,25.1824,52383.0
2020-01-06 13:00:00,29.58,29.6,29.55,29.59,109668.0,25.1739,25.1909,25.1484,25.1824,109668.0
2020-01-06 13:10:00,29.59,29.62,29.58,29.6,78116.0,25.1824,25.2079,25.1739,25.1909,78116.0
2020-01-06 13:20:00,29.61,29.61,29.56,29.57,48815.0,25.1994,25.1994,25.1569,25.1654,48815.0
2020-01-06 13:30:00,29.56,29.6,29.56,29.59,55311.0,25.1569,25.1909,25.1569,25.1824,55311.0
2020-01-06 13:40:00,29.59,29.59,29.55,29.55,24030.0,25.1824,25.1824,25.1484,25.1484,24030.0
2020-01-06 13:50:00,29.55,29.57,29.54,29.56,43586.0,25.1484,25.1654,25.1398,25.1569,43586.0
2020-01-06 14:00:00,29.56,29.57,29.54,29.57,29676.0,25.1569,25.1654,25.1398,25.1654,29676.0
2020-01-06 14:10:00,29.57,29.6,29.56,29.59,31101.0,25.1654,25.1909,25.1569,25.1824,31101.0
2020-01-06 14:20:00,29.59,29.62,29.59,29.61,53935.0,25.1824,25.2079,25.1824,25.1994,53935.0
2020-01-06 14:30:00,29.6,29.61,29.54,29.54,40322.0,25.1909,25.1994,25.1398,25.1398,40322.0
2020-01-06 14:40:00,29.55,29.57,29.52,29.56,43389.0,25.1484,25.1654,25.1228,25.1569,43389.0
2020-01-06 14:50:00,29.56,29.62,29.56,29.6,55485.0,25.1569,25.2079,25.1569,25.1909,55485.0
2020-01-06 15:00:00,29.6,29.61,29.59,29.6,45086.0,25.1909,25.1994,25.1824,25.1909,45086.0
2020-01-06 15:10:00,29.6,29.63,29.59,29.61,60244.0,25.1909,25.2164,25.1824,25.1994,60244.0
2020-01-06 15:20:00,29.62,29.62,29.58,29.58,56727.0,25.2079,25.2079,25.1739,25.1739,56727.0
2020-01-06 15:30:00,29.59,29.61,29.57,29.58,102588.0,25.1824,25.1994,25.1654,25.1739,102588.0
2020-01-06 15:40:00,29.58,29.61,29.56,29.59,433987.0,25.1739,25.1994,25.1569,25.1824,433987.0
2020-01-06 15:50:00,29.6,29.69,29.59,29.68,432798.0,25.1909,25.2675,25.1824,25.259,432798.0
2020-01-07 09:30:00,29.79,29.79,29.49,29.63,180487.0,25.3526,25.3526,25.0973,25.2164,180487.0
2020-01-07 09:40:00,29.63,29.76,29.57,29.76,205661.0,25.2164,25.3271,25.1654,25.3271,205661.0
2020-01-07 09:50:00,29.75,29.77,29.7,29.75,66279.0,25.3186,25.3356,25.276,25.3186,66279.0
2020-01-07 10:00:00,29.76,29.8,29.71,29.76,77119.0,25.3271,25.3611,25.2845,25.3271,77119.0
2020-01-07 10:10:00,29.76,29.78,29.74,29.76,67824.0,25.3271,25.3441,25.3101,25.3271,67824.0
2020-01-07 10:20:00,29.76,29.78,29.71,29.74,83610.0,25.3271,25.3441,25.2845,25.3101,83610.0
2020-01-07 10:30:00,29.74,29.79,29.67,29.78,138717.0,25.3101,25.3526,25.2505,25.3441,138717.0
2020-01-07 10:40:00,29.78,29.78,29.72,29.75,47568.0,25.3441,25.3441,25.293,25.3186,47568.0
2020-01-07 10:50:00,29.76,29.84,29.75,29.82,104298.0,25.3271,25.3952,25.3186,25.3781,104298.0
2020-01-07 11:00:00,29.82,29.86,29.81,29.85,51360.0,25.3781,25.4122,25.3696,25.4037,51360.0
2020-01-07 11:10:00,29.85,29.89,29.83,29.84,72494.0,25.4037,25.4377,25.3867,25.3952,72494.0
2020-01-07 11:20:00,29.85,29.85,29.77,29.79,83796.0,25.4037,25.4037,25.3356,25.3526,83796.0
2020-01-07 11:30:00,29.79,29.82,29.78,29.78,182725.0,25.3526,25.3781,25.3441,25.3441,182725.0
2020-01-07 11:40:00,29.79,29.81,29.64,29.64,185171.0,25.3526,25.3696,25.225,25.225,185171.0
2020-01-07 11:50:00,29.64,29.66,29.59,29.66,93505.0,25.225,25.242,25.1824,25.242,93505.0
2020-01-07 12:00:00,29.65,29.76,29.64,29.75,565717.0,25.2335,25.3271,25.225,25.3186,565717.0
2020-01-07 12:10:00,29.73,29.74,29.68,29.73,139395.0,25.3015,25.3101,25.259,25.3015,139395.0
2020-01-07 12:20:00,29.73,29.76,29.72,29.74,64051.0,25.3015,25.3271,25.293,25.3101,64051.0
2020-01-07 12:30:00,29.75,29.75,29.7,29.74,56700.0,25.3186,25.3186,25.276,25.3101,56700.0
2020-01-07 12:40:00,29.74,29.75,29.72,29.73,80918.0,25.3101,25.3186,25.293,25.3015,80918.0
2020-01-07 12:50:00,29.73,29.81,29.72,29.8,159224.0,25.3015,25.3696,25.293,25.3611,159224.0
2020-01-07 13:00:00,29.8,29.81,29.79,29.81,51186.0,25.3611,25.3696,25.3526,25.3696,51186.0
2020-01-07 13:10:00,29.8,29.82,29.75,29.76,58723.0,25.3611,25.3781,25.3186,25.3271,58723.0
2020-01-07 13:20:00,29.76,29.76,29.72,29.73,71482.0,25.3271,25.3271,25.293,25.3015,71482.0
2020-01-07 13:30:00,29.73,29.75,29.7,29.71,114133.0,25.3015,25.3186,25.276,25.2845,114133.0
2020-01-07 13:40:00,29.71,29.76,29.7,29.76,236679.0,25.2845,25.3271,25.276,25.3271,236679.0
2020-01-07 13:50:00,29.76,29.81,29.75,29.8,39412.0,25.3271,25.3696,25.3186,25.3611,39412.0
2020-01-07 14:00:00,29.8,29.81,29.76,29.8,144785.0,25.3611,25.3696,25.3271,25.3611,144785.0
2020-01-07 14:10:00,29.8,29.84,29.78,29.81,176279.0,25.3611,25.3952,25.3441,25.3696,176279.0
2020-01-07 14:20:00,29.82,29.83,29.8,29.82,73464.0,25.3781,25.3867,25.3611,25.3781,73464.0
2020-01-07 14:30:00,29.82,29.87,29.81,29.83,58809.0,25.3781,25.4207,25.3696,25.3867,58809.0
2020-01-07 14:40:00,29.84,29.86,29.83,29.84,42029.0,25.3952,25.4122,25.3867,25.3952,42029.0
2020-01-07 14:50:00,29.84,29.84,29.83,29.83,49919.0,25.3952,25.3952,25.3867,25.3867,49919.0
2020-01-07 15:00:00,29.84,29.87,29.83,29.86,55629.0,25.3952,25.4207,25.3867,25.4122,55629.0
2020-01-07 15:10:00,29.85,29.9,29.85,29.9,87733.0,25.4037,25.4462,25.4037,25.4462,87733.0
2020-01-07 15:20:00,29.9,29.94,29.89,29.92,80061.0,25.4462,25.4803,25.4377,25.4632,80061.0
2020-01-07 15:30:00,29.92,29.92,29.89,29.9,115373.0,25.4632,25.4632,25.4377,25.4462,115373.0
2020-01-07 15:40:00,29.9,29.91,29.87,29.91,149101.0,25.4462,25.4547,25.4207,25.4547,149101.0
2020-01-07 15:50:00,29.9,29.91,29.84,29.89,517624.0,25.4462,25.4547,25.3952,25.4377,517624.0
2020-01-08 09:30:00,29.71,29.89,29.7,29.81,475487.0,25.2845,25.4377,25.276,25.3696,475487.0
2020-01-08 09:40:00,29.81,29.86,29.75,29.85,147148.0,25.3696,25.4122,25.3186,25.4037,147148.0
2020-01-08 09:50:00,29.86,29.91,29.83,29.9,83627.0,25.4122,25.4547,25.3867,25.4462,83627.0
2020-01-08 10:00:00,29.9,29.97,29.87,29.97,132199.0,25.4462,25.5058,25.4207,25.5058,132199.0
2020-01-08 10:10:00,29.97,29.99,29.93,29.94,118830.0,25.5058,25.5228,25.4718,25.4803,118830.0
2020-01-08 10:20:00,29.94,29.95,29.84,29.91,219287.0,25.4803,25.4888,25.3952,25.4547,219287.0
2020-01-08 10:30:00,29.91,29.91,29.75,29.77,875276.0,25.4547,25.4547,25.3186,25.3356,875276.0
2020-01-08 10:40:00,29.78,29.79,29.66,29.7,273425.0,25.3441,25.3526,25.242,25.276,273425.0
2020-01-08 10:50:00,29.71,29.77,29.7,29.73,331188.0,25.2845,25.3356,25.276,25.3015,331188.0
2020-01-08 11:00:00,29.73,29.74,29.65,29.71,340013.0,25.3015,25.3101,25.2335,25.2845,340013.0
2020-01-08 11:10:00,29.71,29.82,29.7,29.8,281018.0,25.2845,25.3781,25.276,25.3611,281018.0
2020-01-08 11:20:00,29.8,29.84,29.69,29.82,133751.0,25.3611,25.3952,25.2675,25.3781,133751.0
2020-01-08 11:30:00,29.82,29.85,29.7,29.83,124650.0,25.3781,25.4037,25.276,25.3867,124650.0
2020-01-08 11:40:00,29.84,29.95,29.83,29.95,119734.0,25.3952,25.4888,25.3867,25.4888,119734.0
2020-01-08 11:50:00,29.95,29.97,29.87,29.88,69905.0,25.4888,25.5058,25.4207,25.4292,69905.0
2020-01-08 12:00:00,29.88,29.92,29.83,29.85,106524.0,25.4292,25.4632,25.3867,25.4037,106524.0
2020-01-08 12:10:00,29.86,29.92,29.85,29.89,150270.0,25.4122,25.4632,25.4037,25.4377,150270.0
2020-01-08 12:20:00,29.9,29.92,29.87,29.92,55340.0,25.4462,25.4632,25.4207,25.4632,55340.0
2020-01-08 12:30:00,29.91,29.93,29.89,29.91,37823.0,25.4547,25.4718,25.4377,25.4547,37823.0
2020-01-08 12:40:00,29.91,29.93,29.9,29.93,37083.0,25.4547,25.4718,25.4462,25.4718,37083.0
2020-01-08 12:50:00,29.93,29.95,29.89,29.95,43993.0,25.4718,25.4888,25.4377,25.4888,43993.0
2020-01-08 13:00:00,29.95,29.97,29.93,29.93,49593.0,25.4888,25.5058,25.4718,25.4718,49593.0
2020-01-08 13:10:00,29.93,29.93,29.89,29.92,41334.0,25.4718,25.4718,25.4377,25.4632,41334.0
2020-01-08 13:20:00,29.92,29.92,29.9,29.91,26709.0,25.4632,25.4632,25.4462,25.4547,26709.0
2020-01-08 13:30:00,29.92,29.96,29.91,29.96,52750.0,25.4632,25.4973,25.4547,25.4973,52750.0
2020-01-08 13:40:00,29.95,29.96,29.92,29.93,240200.0,25.4888,25.4973,25.4632,25.4718,240200.0
2020-01-08 13:50:00,29.93,29.95,29.9,29.91,218891.0,25.4718,25.4888,25.4462,25.4547,218891.0
2020-01-08 14:00:00,29.91,29.92,29.9,29.92,59219.0,25.4547,25.4632,25.4462,25.4632,59219.0
2020-01-08 14:10:00,29.92,29.96,29.91,29.95,68549.0,25.4632,25.4973,25.4547,25.4888,68549.0
2020-01-08 14:20:00,29.95,29.98,29.94,29.96,43843.0,25.4888,25.5143,25.4803,25.4973,43843.0
2020-01-08 14:30:00,29.96,29.97,29.94,29.95,37712.0,25.4973,25.5058,25.4803,25.4888,37712.0
2020-01-08 14:40:00,29.96,29.98,29.95,29.97,39892.0,25.4973,25.5143,25.4888,25.5058,39892.0
2020-01-08 14:50:00,29.97,30.0,29.96,29.97,48713.0,25.5058,25.5313,25.4973,25.5058,48713.0
2020-01-08 15:00:00,29.97,30.0,29.96,29.99,70409.0,25.5058,25.5313,25.4973,25.5228,70409.0
2020-01-08 15:10:00,30.0,30.05,29.99,30.05,279890.0,25.5313,25.5739,25.5228,25.5739,279890.0
2020-01-08 15:20:00,30.04,30.06,30.01,30.05,144621.0,25.5654,25.5824,25.5398,25.5739,144621.0
2020-01-08 15:30:00,30.05,30.08,30.01,30.02,115033.0,25.5739,25.5994,25.5398,25.5483,115033.0
2020-01-08 15:40:00,30.02,30.04,29.99,30.0,229281.0,25.5483,25.5654,25.5228,25.5313,229281.0
2020-01-08 15:50:00,30.01,30.05,29.97,30.04,1358855.0,25.5398,25.5739,25.5058,25.5654,1358855.0
2020-01-09 09:30:00,30.23,30.23,30.09,30.18,151883.0,25.7271,25.7271,25.6079,25.6845,151883.0
2020-01-09 09:40:00,30.17,30.17,30.06,30.15,120006.0,25.676,25.676,25.5824,25.659,120006.0
2020-01-09 09:50:00,30.16,30.16,30.07,30.08,85526.0,25.6675,25.6675,25.5909,25.5994,85526.0
2020-01-09 10:00:00,30.08,30.09,30.02,30.04,108513.0,25.5994,25.6079,25.5483,25.5654,108513.0
2020-01-09 10:10:00,30.04,30.07,30.0,30.01,45323.0,25.5654,25.5909,25.5313,25.5398,45323.0
2020-01-09 10:20:00,30.01,30.04,30.0,30.03,52495.0,25.5398,25.5654,25.5313,25.5569,52495.0
2020-01-09 10:30:00,30.03,30.16,30.02,30.16,103912.0,25.5569,25.6675,25.5483,25.6675,103912.0
2020-01-09 10:40:00,30.16,30.19,30.09,30.11,97331.0,25.6675,25.693,25.6079,25.6249,97331.0
2020-01-09 10:50:00,30.1,30.15,30.07,30.08,51691.0,25.6164,25.659,25.5909,25.5994,51691.0
2020-01-09 11:00:00,30.08,30.1,30.04,30.08,358192.0,25.5994,25.6164,25.5654,25.5994,358192.0
2020-01-09 11:10:00,30.08,30.09,30.04,30.07,53357.0,25.5994,25.6079,25.5654,25.5909,53357.0
2020-01-09 11:20:00,30.07,30.07,30.04,30.04,70191.0,25.5909,25.5909,25.5654,25.5654,70191.0
2020-01-09 11:30:00,30.04,30.07,30.02,30.06,72003.0,25.5654,25.5909,25.5483,25.5824,72003.0
2020-01-09 11:40:00,30.05,30.13,30.04,30.12,210007.0,25.5739,25.642,25.5654,25.6335,210007.0
2020-01-09 11:50:00,30.12,30.19,30.1,30.19,84281.0,25.6335,25.693,25.6164,25.693,84281.0
2020-01-09 12:00:00,30.18,30.2,30.17,30.18,67263.0,25.6845,25.7015,25.676,25.6845,67263.0
2020-01-09 12:10:00,30.19,30.2,30.09,30.1,66017.0,25.693,25.7015,25.6079,25.6164,66017.0
2020-01-09 12:20:00,30.1,30.1,30.07,30.08,42994.0,25.6164,25.6164,25.5909,25.5994,42994.0
2020-01-09 12:30:00,30.08,30.08,30.02,30.04,57944.0,25.5994,25.5994,25.5483,25.5654,57944.0
2020-01-09 12:40:00,30.04,30.05,30.02,30.04,59252.0,25.5654,25.5739,25.5483,25.5654,59252.0
2020-01-09 12:50:00,30.04,30.07,30.04,30.05,23570.0,25.5654,25.5909,25.5654,25.5739,23570.0
2020-01-09 13:00:00,30.05,30.07,30.02,30.04,160907.0,25.5739,25.5909,25.5483,25.5654,160907.0
2020-01-09 13:10:00,30.03,30.05,30.01,30.05,111939.0,25.5569,25.5739,25.5398,25.5739,111939.0
2020-01-09 13:20:00,30.04,30.07,30.04,30.07,168236.0,25.5654,25.5909,25.5654,25.5909,168236.0
2020-01-09 13:30:00,30.07,30.18,30.06,30.1,108437.0,25.5909,25.6845,25.5824,25.6164,108437.0
2020-01-09 13:40:00,30.11,30.14,30.09,30.11,56346.0,25.6249,25.6505,25.6079,25.6249,56346.0
2020-01-09 13:50:00,30.1,30.14,30.1,30.14,60848.0,25.6164,25.6505,25.6164,25.6505,60848.0
2020-01-09 14:00:00,30.14,30.16,30.13,30.15,77070.0,25.6505,25.6675,25.642,25.659,77070.0
2020-01-09 14:10:00,30.14,30.18,30.12,30.16,61480.0,25.6505,25.6845,25.6335,25.6675,61480.0
2020-01-09 14:20:00,30.16,30.18,30.15,30.17,37242.0,25.6675,25.6845,25.659,25.676,37242.0
2020-01-09 14:30:00,30.17,30.2,30.15,30.19,59907.0,25.676,25.7015,25.659,25.693,59907.0
2020-01-09 14:40:00,30.19,30.22,30.16,30.18,80954.0,25.693,25.7186,25.6675,25.6845,80954.0
2020-01-09 14:50:00,30.17,30.2,30.16,30.19,50351.0,25.676,25.7015,25.6675,25.693,50351.0
2020-01-09 15:00:00,30.2,30.2,30.16,30.18,54016.0,25.7015,25.7015,25.6675,25.6845,54016.0
2020-01-09 15:10:00,30.19,30.22,30.17,30.21,96180.0,25.693,25.7186,25.676,25.71,96180.0
2020-01-09 15:20:00,30.21,30.23,30.19,30.21,67218.0,25.71,25.7271,25.693,25.71,67218.0
2020-01-09 15:30:00,30.21,30.23,30.17,30.19,124913.0,25.71,25.7271,25.676,25.693,124913.0
2020-01-09 15:40:00,30.19,30.22,30.18,30.18,117131.0,25.693,25.7186,25.6845,25.6845,117131.0
2020-01-09 15:50:00,30.18,30.23,30.17,30.21,551664.0,25.6845,25.7271,25.676,25.71,551664.0
2020-01-10 09:30:00,30.13,30.21,30.1,30.13,297077.0,25.642,25.71,25.6164,25.642,297077.0
2020-01-10 09:40:00,30.14,30.19,30.12,30.19,227357.0,25.6505,25.693,25.6335,25.693,227357.0
2020-01-10 09:50:00,30.2,30.23,30.17,30.22,39470.0,25.7015,25.7271,25.676,25.7186,39470.0
2020-01-10 10:00:00,30.23,30.23,30.17,30.22,73820.0,25.7271,25.7271,25.676,25.7186,73820.0
2020-01-10 10:10:00,30.21,30.27,30.21,30.25,47120.0,25.71,25.7611,25.71,25.7441,47120.0
2020-01-10 10:20:00,30.25,30.25,30.2,30.21,34979.0,25.7441,25.7441,25.7015,25.71,34979.0
2020-01-10 10:30:00,30.21,30.26,30.2,30.25,51837.0,25.71,25.7526,25.7015,25.7441,51837.0
2020-01-10 10:40:00,30.25,30.26,30.21,30.21,21625.0,25.7441,25.7526,25.71,25.71,21625.0
2020-01-10 10:50:00,30.21,30.23,30.19,30.22,50498.0,25.71,25.7271,25.693,25.7186,50498.0
2020-01-10 11:00:00,30.23,30.23,30.2,30.21,43362.0,25.7271,25.7271,25.7015,25.71,43362.0
2020-01-10 11:10:00,30.2,30.21,30.16,30.2,48526.0,25.7015,25.71,25.6675,25.7015,48526.0
2020-01-10 11:20:00,30.19,30.23,30.16,30.21,63965.0,25.693,25.7271,25.6675,25.71,63965.0
2020-01-10 11:30:00,30.21,30.23,30.19,30.23,89209.0,25.71,25.7271,25.693,25.7271,89209.0
2020-01-10 11:40:00,30.23,30.23,30.16,30.17,51131.0,25.7271,25.7271,25.6675,25.676,51131.0
2020-01-10 11:50:00,30.17,30.23,30.16,30.22,70827.0,25.676,25.7271,25.6675,25.7186,70827.0
2020-01-10 12:00:00,30.22,30.23,30.13,30.13,140628.0,25.7186,25.7271,25.642,25.642,140628.0
2020-01-10 12:10:00,30.12,30.14,30.11,30.13,33224.0,25.6335,25.6505,25.6249,25.642,33224.0
2020-01-10 12:20:00,30.14,30.17,30.12,30.17,46800.0,25.6505,25.676,25.6335,25.676,46800.0
2020-01-10 12:30:00,30.17,30.2,30.15,30.19,33869.0,25.676,25.7015,25.659,25.693,33869.0
2020-01-10 12:40:00,30.2,30.2,30.17,30.18,26024.0,25.7015,25.7015,25.676,25.6845,26024.0
2020-01-10 12:50:00,30.17,30.2,30.16,30.18,24845.0,25.676,25.7015,25.6675,25.6845,24845.0
2020-01-10 13:00:00,30.18,30.22,30.17,30.21,37545.0,25.6845,25.7186,25.676,25.71,37545.0
2020-01-10 13:10:00,30.22,30.25,30.21,30.25,23509.0,25.7186,25.7441,25.71,25.7441,23509.0
2020-01-10 13:20:00,30.24,30.25,30.22,30.24,26140.0,25.7356,25.7441,25.7186,25.7356,26140.0
2020-01-10 13:30:00,30.24,30.28,30.23,30.27,45770.0,25.7356,25.7696,25.7271,25.7611,45770.0
2020-01-10 13:40:00,30.27,30.34,30.27,30.32,89396.0,25.7611,25.8207,25.7611,25.8037,89396.0
2020-01-10 13:50:00,30.32,30.34,30.29,30.3,46847.0,25.8037,25.8207,25.7781,25.7866,46847.0
2020-01-10 14:00:00,30.3,30.32,30.25,30.26,44301.0,25.7866,25.8037,25.7441,25.7526,44301.0
2020-01-10 14:10:00,30.27,30.27,30.22,30.27,46257.0,25.7611,25.7611,25.7186,25.7611,46257.0
2020-01-10 14:20:00,30.27,30.28,30.26,30.28,27453.0,25.7611,25.7696,25.7526,25.7696,27453.0
2020-01-10 14:30:00,30.28,30.29,30.24,30.25,48216.0,25.7696,25.7781,25.7356,25.7441,48216.0
2020-01-10 14:40:00,30.25,30.27,30.23,30.25,238972.0,25.7441,25.7611,25.7271,25.7441,238972.0
2020-01-10 14:50:00,30.25,30.26,30.2,30.24,532853.0,25.7441,25.7526,25.7015,25.7356,532853.0
2020-01-10 15:00:00,30.24,30.26,30.14,30.15,87407.0,25.7356,25.7526,25.6505,25.659,87407.0
2020-01-10 15:10:00,30.15,30.15,30.08,30.1,71455.0,25.659,25.659,25.5994,25.6164,71455.0
2020-01-10 15:20:00,30.1,30.11,30.06,30.07,45254.0,25.6164,25.6249,25.5824,25.5909,45254.0
2020-01-10 15:30:00,30.06,30.07,30.02,30.03,77956.0,25.5824,25.5909,25.5483,25.5569,77956.0
2020-01-10 15:40:00,30.03,30.08,30.0,30.05,158196.0,25.5569,25.5994,25.5313,25.5739,158196.0
2020-01-10 15:50:00,30.05,30.13,30.05,30.11,596305.0,25.5739,25.642,25.5739,25.6249,596305.0
2020-01-13 09:30:00,30.1,30.15,30.04,30.08,111985.0,25.6164,25.659,25.5654,25.5994,111985.0
2020-01-13 09:40:00,30.08,30.1,30.0,30.01,108824.0,25.5994,25.6164,25.5313,25.5398,108824.0
2020-01-13 09:50:00,30.0,30.01,29.89,29.9,65974.0,25.5313,25.5398,25.4377,25.4462,65974.0
2020-01-13 10:00:00,29.9,29.97,29.88,29.94,54600.0,25.4462,25.5058,25.4292,25.4803,54600.0
2020-01-13 10:10:00,29.95,29.96,29.87,29.94,68159.0,25.4888,25.4973,25.4207,25.4803,68159.0
2020-01-13 10:20:00,29.94,30.13,29.92,30.11,120471.0,25.4803,25.642,25.4632,25.6249,120471.0
2020-01-13 10:30:00,30.11,30.15,30.06,30.15,78628.0,25.6249,25.659,25.5824,25.659,78628.0
2020-01-13 10:40:00,30.14,30.2,30.13,30.2,52126.0,25.6505,25.7015,25.642,25.7015,52126.0
2020-01-13 10:50:00,30.2,30.28,30.2,30.21,131856.0,25.7015,25.7696,25.7015,25.71,131856.0
2020-01-13 11:00:00,30.21,30.25,30.19,30.25,117788.0,25.71,25.7441,25.693,25.7441,117788.0
2020-01-13 11:10:00,30.24,30.27,30.21,30.21,78321.0,25.7356,25.7611,25.71,25.71,78321.0
2020-01-13 11:20:00,30.22,30.26,30.18,30.21,89133.0,25.7186,25.7526,25.6845,25.71,89133.0
2020-01-13 11:30:00,30.21,30.26,30.19,30.25,43327.0,25.71,25.7526,25.693,25.7441,43327.0
2020-01-13 11:40:00,30.25,30.28,30.23,30.27,46432.0,25.7441,25.7696,25.7271,25.7611,46432.0
2020-01-13 11:50:00,30.26,30.28,30.25,30.28,30822.0,25.7526,25.7696,25.7441,25.7696,30822.0
2020-01-13 12:00:00,30.28,30.29,30.27,30.28,33786.0,25.7696,25.7781,25.7611,25.7696,33786.0
2020-01-13 12:10:00,30.29,30.3,30.24,30.24,40756.0,25.7781,25.7866,25.7356,25.7356,40756.0
2020-01-13 12:20:00,30.24,30.25,30.2,30.2,47487.0,25.7356,25.7441,25.7015,25.7015,47487.0
2020-01-13 12:30:00,30.21,30.22,30.19,30.2,35185.0,25.71,25.7186,25.693,25.7015,35185.0
2020-01-13 12:40:00,30.2,30.2,30.17,30.17,35511.0,25.7015,25.7015,25.676,25.676,35511.0
2020-01-13 12:50:00,30.17,30.2,30.17,30.19,19033.0,25.676,25.7015,25.676,25.693,19033.0
2020-01-13 13:00:00,30.18,30.21,30.15,30.21,39746.0,25.6845,25.71,25.659,25.71,39746.0
2020-01-13 13:10:00,30.2,30.21,30.18,30.2,35395.0,25.7015,25.71,25.6845,25.7015,35395.0
2020-01-13 13:20:00,30.2,30.21,30.19,30.21,32589.0,25.7015,25.71,25.693,25.71,32589.0
2020-01-13 13:30:00,30.21,30.22,30.19,30.21,76990.0,25.71,25.7186,25.693,25.71,76990.0
2020-01-13 13:40:00,30.21,30.23,30.2,30.21,56454.0,25.71,25.7271,25.7015,25.71,56454.0
2020-01-13 13:50:00,30.21,30.26,30.21,30.24,40430.0,25.71,25.7526,25.71,25.7356,40430.0
2020-01-13 14:00:00,30.24,30.3,30.2,30.28,530973.0,25.7356,25.7866,25.7015,25.7696,530973.0
2020-01-13 14:10:00,30.28,30.32,30.27,30.3,69153.0,25.7696,25.8037,25.7611,25.7866,69153.0
2020-01-13 14:20:00,30.3,30.31,30.28,30.3,41447.0,25.7866,25.7952,25.7696,25.7866,41447.0
2020-01-13 14:30:00,30.29,30.3,30.28,30.3,36814.0,25.7781,25.7866,25.7696,25.7866,36814.0
2020-01-13 14:40:00,30.3,30.32,30.29,30.32,32462.0,25.7866,25.8037,25.7781,25.8037,32462.0
2020-01-13 14:50:00,30.32,30.34,30.3,30.32,46908.0,25.8037,25.8207,25.7866,25.8037,46908.0
2020-01-13 15:00:00,30.32,30.33,30.3,30.32,140213.0,25.8037,25.8122,25.7866,25.8037,140213.0
2020-01-13 15:10:00,30.32,30.33,30.28,30.29,63808.0,25.8037,25.8122,25.7696,25.7781,63808.0
2020-01-13 15:20:00,30.29,30.32,30.28,30.31,71342.0,25.7781,25.8037,25.7696,25.7952,71342.0
2020-01-13 15:30:00,30.31,30.33,30.29,30.33,136501.0,25.7952,25.8122,25.7781,25.8122,136501.0
2020-01-13 15:40:00,30.33,30.33,30.3,30.3,107224.0,25.8122,25.8122,25.7866,25.7866,107224.0
2020-01-13 15:50:00,30.3,30.42,30.3,30.41,486534.0,25.7866,25.8888,25.7866,25.8803,486534.0
2020-01-14 09:30:00,30.38,30.44,30.26,30.4,122072.0,25.8547,25.9058,25.7526,25.8717,122072.0
2020-01-14 09:40:00,30.4,30.42,30.35,30.38,67123.0,25.8717,25.8888,25.8292,25.8547,67123.0
2020-01-14 09:50:00,30.38,30.39,30.3,30.33,124546.0,25.8547,25.8632,25.7866,25.8122,124546.0
2020-01-14 10:00:00,30.33,30.33,30.22,30.23,118138.0,25.8122,25.8122,25.7186,25.7271,118138.0
2020-01-14 10:10:00,30.23,30.23,30.14,30.16,236299.0,25.7271,25.7271,25.6505,25.6675,236299.0
2020-01-14 10:20:00,30.16,30.22,30.09,30.2,172226.0,25.6675,25.7186,25.6079,25.7015,172226.0
2020-01-14 10:30:00,30.21,30.27,30.2,30.21,59079.0,25.71,25.7611,25.7015,25.71,59079.0
2020-01-14 10:40:00,30.22,30.23,30.2,30.23,64065.0,25.7186,25.7271,25.7015,25.7271,64065.0
2020-01-14 10:50:00,30.22,30.26,30.17,30.23,86684.0,25.7186,25.7526,25.676,25.7271,86684.0
2020-01-14 11:00:00,30.23,30.25,30.22,30.23,50059.0,25.7271,25.7441,25.7186,25.7271,50059.0
2020-01-14 11:10:00,30.24,30.3,30.21,30.29,155240.0,25.7356,25.7866,25.71,25.7781,155240.0
2020-01-14 11:20:00,30.29,30.32,30.26,30.27,53950.0,25.7781,25.8037,25.7526,25.7611,53950.0
2020-01-14 11:30:00,30.26,30.3,30.26,30.3,40658.0,25.7526,25.7866,25.7526,25.7866,40658.0
2020-01-14 11:40:00,30.3,30.31,30.28,30.3,36122.0,25.7866,25.7952,25.7696,25.7866,36122.0
2020-01-14 11:50:00,30.29,30.3,30.26,30.27,30323.0,25.7781,25.7866,25.7526,25.7611,30323.0
2020-01-14 12:00:00,30.26,30.29,30.25,30.26,29738.0,25.7526,25.7781,25.7441,25.7526,29738.0
2020-01-14 12:10:00,30.27,30.29,30.25,30.28,30326.0,25.7611,25.7781,25.7441,25.7696,30326.0
2020-01-14 12:20:00,30.28,30.3,30.26,30.3,32675.0,25.7696,25.7866,25.7526,25.7866,32675.0
2020-01-14 12:30:00,30.3,30.31,30.29,30.3,27684.0,25.7866,25.7952,25.7781,25.7866,27684.0
2020-01-14 12:40:00,30.31,30.31,30.27,30.27,39062.0,25.7952,25.7952,25.7611,25.7611,39062.0
2020-01-14 12:50:00,30.28,30.29,30.27,30.28,51895.0,25.7696,25.7781,25.7611,25.7696,51895.0
2020-01-14 13:00:00,30.28,30.3,30.26,30.28,73856.0,25.7696,25.7866,25.7526,25.7696,73856.0
2020-01-14 13:10:00,30.28,30.28,30.25,30.26,47629.0,25.7696,25.7696,25.7441,25.7526,47629.0
2020-01-14 13:20:00,30.27,30.3,30.26,30.28,45103.0,25.7611,25.7866,25.7526,25.7696,45103.0
2020-01-14 13:30:00,30.29,30.3,30.15,30.2,179318.0,25.7781,25.7866,25.659,25.7015,179318.0
2020-01-14 13:40:00,30.2,30.22,30.13,30.2,135679.0,25.7015,25.7186,25.642,25.7015,135679.0
2020-01-14 13:50:00,30.19,30.21,30.17,30.18,46967.0,25.693,25.71,25.676,25.6845,46967.0
2020-01-14 14:00:00,30.18,30.19,30.05,30.05,75507.0,25.6845,25.693,25.5739,25.5739,75507.0
2020-01-14 14:10:00,30.06,30.07,29.96,30.01,426436.0,25.5824,25.5909,25.4973,25.5398,426436.0
2020-01-14 14:20:00,30.01,30.07,29.97,30.07,237096.0,25.5398,25.5909,25.5058,25.5909,237096.0
2020-01-14 14:30:00,30.07,30.09,30.04,30.09,90776.0,25.5909,25.6079,25.5654,25.6079,90776.0
2020-01-14 14:40:00,30.09,30.14,30.08,30.14,61940.0,25.6079,25.6505,25.5994,25.6505,61940.0
2020-01-14 14:50:00,30.14,30.19,30.11,30.18,266815.0,25.6505,25.693,25.6249,25.6845,266815.0
2020-01-14 15:00:00,30.18,30.2,30.15,30.16,85151.0,25.6845,25.7015,25.659,25.6675,85151.0
2020-01-14 15:10:00,30.15,30.17,30.12,30.12,299000.0,25.659,25.676,25.6335,25.6335,299000.0
2020-01-14 15:20:00,30.13,30.19,30.11,30.12,361093.0,25.642,25.693,25.6249,25.6335,361093.0
2020-01-14 15:30:00,30.12,30.14,30.1,30.11,75824.0,25.6335,25.6505,25.6164,25.6249,75824.0
2020-01-14 15:40:00,30.11,30.14,30.07,30.09,121681.0,25.6249,25.6505,25.5909,25.6079,121681.0
2020-01-14 15:50:00,30.08,30.12,30.03,30.1,276471.0,25.5994,25.6335,25.5569,25.6164,276471.0
2020-01-15 09:30:00,29.85,30.06,29.83,29.92,305686.0,25.4037,25.5824,25.3867,25.4632,305686.0
2020-01-15 09:40:00,29.93,30.01,29.9,30.0,131676.0,25.4718,25.5398,25.4462,25.5313,131676.0
2020-01-15 09:50:00,30.01,30.04,29.94,29.96,172693.0,25.5398,25.5654,25.4803,25.4973,172693.0
2020-01-15 10:00:00,29.97,30.07,29.86,29.87,239644.0,25.5058,25.5909,25.4122,25.4207,239644.0
2020-01-15 10:10:00,29.87,29.89,29.81,29.84,537871.0,25.4207,25.4377,25.3696,25.3952,537871.0
2020-01-15 10:20:00,29.85,29.92,29.81,29.91,65691.0,25.4037,25.4632,25.3696,25.4547,65691.0
2020-01-15 10:30:00,29.92,29.97,29.9,29.93,65523.0,25.4632,25.5058,25.4462,25.4718,65523.0
2020-01-15 10:40:00,29.92,29.95,29.9,29.93,88001.0,25.4632,25.4888,25.4462,25.4718,88001.0
2020-01-15 10:50:00,29.94,30.0,29.93,30.0,36848.0,25.4803,25.5313,25.4718,25.5313,36848.0
2020-01-15 11:00:00,30.0,30.02,29.97,29.99,51501.0,25.5313,25.5483,25.5058,25.5228,51501.0
2020-01-15 11:10:00,29.99,29.99,29.94,29.95,22223.0,25.5228,25.5228,25.4803,25.4888,22223.0
2020-01-15 11:20:00,29.94,30.02,29.93,30.01,61313.0,25.4803,25.5483,25.4718,25.5398,61313.0
2020-01-15 11:30:00,30.01,30.04,29.96,30.04,43974.0,25.5398,25.5654,25.4973,25.5654,43974.0
2020-01-15 11:40:00,30.04,30.07,30.03,30.05,39861.0,25.5654,25.5909,25.5569,25.5739,39861.0
2020-01-15 11:50:00,30.05,30.07,29.94,29.96,325954.0,25.5739,25.5909,25.4803,25.4973,325954.0
2020-01-15 12:00:00,29.96,29.96,29.9,29.92,32782.0,25.4973,25.4973,25.4462,25.4632,32782.0
2020-01-15 12:10:00,29.92,29.98,29.91,29.98,52423.0,25.4632,25.5143,25.4547,25.5143,52423.0
2020-01-15 12:20:00,29.98,29.99,29.95,29.95,46919.0,25.5143,25.5228,25.4888,25.4888,46919.0
2020-01-15 12:30:00,29.95,29.98,29.92,29.98,31738.0,25.4888,25.5143,25.4632,25.5143,31738.0
2020-01-15 12:40:00,29.98,29.98,29.91,29.91,23588.0,25.5143,25.5143,25.4547,25.4547,23588.0
2020-01-15 12:50:00,29.91,29.91,29.86,29.86,25832.0,25.4547,25.4547,25.4122,25.4122,25832.0
2020-01-15 13:00:00,29.86,29.89,29.85,29.88,72415.0,25.4122,25.4377,25.4037,25.4292,72415.0
2020-01-15 13:10:00,29.88,29.88,29.84,29.84,41729.0,25.4292,25.4292,25.3952,25.3952,41729.0
2020-01-15 13:20:00,29.84,29.86,29.78,29.86,127854.0,25.3952,25.4122,25.3441,25.4122,127854.0
2020-01-15 13:30:00,29.86,29.86,29.8,29.82,35055.0,25.4122,25.4122,25.3611,25.3781,35055.0
2020-01-15 13:40:00,29.82,29.83,29.8,29.83,71071.0,25.3781,25.3867,25.3611,25.3867,71071.0
2020-01-15 13:50:00,29.83,29.84,29.76,29.78,37807.0,25.3867,25.3952,25.3271,25.3441,37807.0
2020-01-15 14:00:00,29.78,29.85,29.78,29.85,45425.0,25.3441,25.4037,25.3441,25.4037,45425.0
2020-01-15 14:10:00,29.85,29.86,29.83,29.85,27139.0,25.4037,25.4122,25.3867,25.4037,27139.0
2020-01-15 14:20:00,29.85,29.86,29.84,29.85,70066.0,25.4037,25.4122,25.3952,25.4037,70066.0
2020-01-15 14:30:00,29.85,29.86,29.84,29.84,52119.0,25.4037,25.4122,25.3952,25.3952,52119.0
2020-01-15 14:40:00,29.84,29.85,29.79,29.8,52492.0,25.3952,25.4037,25.3526,25.3611,52492.0
2020-01-15 14:50:00,29.8,29.81,29.75,29.77,35968.0,25.3611,25.3696,25.3186,25.3356,35968.0
2020-01-15 15:00:00,29.77,29.77,29.64,29.64,127012.0,25.3356,25.3356,25.225,25.225,127012.0
2020-01-15 15:10:00,29.65,29.66,29.58,29.6,250461.0,25.2335,25.242,25.1739,25.1909,250461.0
2020-01-15 15:20:00,29.59,29.62,29.53,29.57,239144.0,25.1824,25.2079,25.1313,25.1654,239144.0
2020-01-15 15:30:00,29.57,29.6,29.54,29.55,170137.0,25.1654,25.1909,25.1398,25.1484,170137.0
2020-01-15 15:40:00,29.56,29.62,29.53,29.6,169372.0,25.1569,25.2079,25.1313,25.1909,169372.0
2020-01-15 15:50:00,29.6,29.68,29.59,29.67,293678.0,25.1909,25.259,25.1824,25.2505,293678.0
2020-01-16 09:30:00,29.8,30.03,29.73,30.02,167538.0,25.3611,25.5569,25.3015,25.5483,167538.0
2020-01-16 09:40:00,30.02,30.11,29.81,29.82,345659.0,25.5483,25.6249,25.3696,25.3781,345659.0
2020-01-16 09:50:00,29.82,29.91,29.79,29.83,141953.0,25.3781,25.4547,25.3526,25.3867,141953.0
2020-01-16 10:00:00,29.83,29.94,29.83,29.93,39028.0,25.3867,25.4803,25.3867,25.4718,39028.0
2020-01-16 10:10:00,29.94,29.98,29.87,29.88,46053.0,25.4803,25.5143,25.4207,25.4292,46053.0
2020-01-16 10:20:00,29.88,29.9,29.83,29.9,44009.0,25.4292,25.4462,25.3867,25.4462,44009.0
2020-01-16 10:30:00,29.9,29.91,29.62,29.71,395808.0,25.4462,25.4547,25.2079,25.2845,395808.0
2020-01-16 10:40:00,29.72,29.78,29.71,29.73,134616.0,25.293,25.3441,25.2845,25.3015,134616.0
2020-01-16 10:50:00,29.73,29.81,29.73,29.8,95501.0,25.3015,25.3696,25.3015,25.3611,95501.0
2020-01-16 11:00:00,29.81,29.83,29.72,29.76,210683.0,25.3696,25.3867,25.293,25.3271,210683.0
2020-01-16 11:10:00,29.76,29.77,29.73,29.75,63634.0,25.3271,25.3356,25.3015,25.3186,63634.0
2020-01-16 11:20:00,29.75,29.81,29.74,29.81,35163.0,25.3186,25.3696,25.3101,25.3696,35163.0
2020-01-16 11:30:00,29.81,29.86,29.8,29.84,40165.0,25.3696,25.4122,25.3611,25.3952,40165.0
2020-01-16 11:40:00,29.84,29.85,29.82,29.84,24189.0,25.3952,25.4037,25.3781,25.3952,24189.0
2020-01-16 11:50:00,29.84,29.87,29.83,29.83,35382.0,25.3952,25.4207,25.3867,25.3867,35382.0
2020-01-16 12:00:00,29.84,29.9,29.83,29.85,43207.0,25.3952,25.4462,25.3867,25.4037,43207.0
2020-01-16 12:10:00,29.85,29.85,29.79,29.85,44150.0,25.4037,25.4037,25.3526,25.4037,44150.0
2020-01-16 12:20:00,29.85,29.87,29.84,29.86,19901.0,25.4037,25.4207,25.3952,25.4122,19901.0
2020-01-16 12:30:00,29.87,29.93,29.86,29.92,62633.0,25.4207,25.4718,25.4122,25.4632,62633.0
2020-01-16 12:40:00,29.92,29.94,29.9,29.92,33400.0,25.4632,25.4803,25.4462,25.4632,33400.0
2020-01-16 12:50:00,29.92,29.95,29.89,29.91,60120.0,25.4632,25.4888,25.4377,25.4547,60120.0
2020-01-16 13:00:00,29.92,29.96,29.91,29.96,86852.0,25.4632,25.4973,25.4547,25.4973,86852.0
2020-01-16 13:10:00,29.95,29.96,29.89,29.89,36096.0,25.4888,25.4973,25.4377,25.4377,36096.0
2020-01-16 13:20:00,29.89,29.91,29.87,29.9,31006.0,25.4377,25.4547,25.4207,25.4462,31006.0
2020-01-16 13:30:00,29.9,29.91,29.86,29.9,29980.0,25.4462,25.4547,25.4122,25.4462,29980.0
2020-01-16 13:40:00,29.9,29.92,29.89,29.91,28732.0,25.4462,25.4632,25.4377,25.4547,28732.0
2020-01-16 13:50:00,29.92,29.92,29.86,29.87,26516.0,25.4632,25.4632,25.4122,25.4207,26516.0
2020-01-16 14:00:00,29.87,29.91,29.86,29.91,27384.0,25.4207,25.4547,25.4122,25.4547,27384.0
2020-01-16 14:10:00,29.91,29.91,29.89,29.9,40493.0,25.4547,25.4547,25.4377,25.4462,40493.0
2020-01-16 14:20:00,29.9,29.9,29.86,29.87,29446.0,25.4462,25.4462,25.4122,25.4207,29446.0
2020-01-16 14:30:00,29.88,29.88,29.84,29.84,21323.0,25.4292,25.4292,25.3952,25.3952,21323.0
2020-01-16 14:40:00,29.84,29.85,29.82,29.84,35165.0,25.3952,25.4037,25.3781,25.3952,35165.0
2020-01-16 14:50:00,29.84,29.9,29.84,29.89,130481.0,25.3952,25.4462,25.3952,25.4377,130481.0
2020-01-16 15:00:00,29.89,29.92,29.88,29.9,47269.0,25.4377,25.4632,25.4292,25.4462,47269.0
2020-01-16 15:10:00,29.9,29.93,29.89,29.93,58401.0,25.4462,25.4718,25.4377,25.4718,58401.0
2020-01-16 15:20:00,29.92,29.94,29.91,29.92,77263.0,25.4632,25.4803,25.4547,25.4632,77263.0
2020-01-16 15:30:00,29.93,29.99,29.93,29.96,120358.0,25.4718,25.5228,25.4718,25.4973,120358.0
2020-01-16 15:40:00,29.96,30.0,29.94,29.96,105639.0,25.4973,25.5313,25.4803,25.4973,105639.0
2020-01-16 15:50:00,29.96,30.02,29.95,30.02,297729.0,25.4973,25.5483,25.4888,25.5483,297729.0
2020-01-17 09:30:00,30.08,30.1,30.0,30.04,439301.0,25.5994,25.6164,25.5313,25.5654,439301.0
2020-01-17 09:40:00,30.04,30.17,30.03,30.17,63924.0,25.5654,25.676,25.5569,25.676,63924.0
2020-01-17 09:50:00,30.16,30.21,30.1,30.16,70268.0,25.6675,25.71,25.6164,25.6675,70268.0
2020-01-17 10:00:00,30.16,30.19,30.12,30.14,57988.0,25.6675,25.693,25.6335,25.6505,57988.0
2020-01-17 10:10:00,30.13,30.17,30.1,30.15,44087.0,25.642,25.676,25.6164,25.659,44087.0
2020-01-17 10:20:00,30.15,30.18,30.15,30.17,64469.0,25.659,25.6845,25.659,25.676,64469.0
2020-01-17 10:30:00,30.18,30.18,30.13,30.15,42330.0,25.6845,25.6845,25.642,25.659,42330.0
2020-01-17 10:40:00,30.14,30.17,30.13,30.14,54533.0,25.6505,25.676,25.642,25.6505,54533.0
2020-01-17 10:50:00,30.14,30.14,30.09,30.11,72975.0,25.6505,25.6505,25.6079,25.6249,72975.0
2020-01-17 11:00:00,30.11,30.14,30.1,30.13,42570.0,25.6249,25.6505,25.6164,25.642,42570.0
2020-01-17 11:10:00,30.13,30.13,30.03,30.04,60522.0,25.642,25.642,25.5569,25.5654,60522.0
2020-01-17 11:20:00,30.04,30.06,29.99,30.02,115016.0,25.5654,25.5824,25.5228,25.5483,115016.0
2020-01-17 11:30:00,30.02,30.05,30.0,30.0,42749.0,25.5483,25.5739,25.5313,25.5313,42749.0
2020-01-17 11:40:00,30.0,30.04,30.0,30.01,28603.0,25.5313,25.5654,25.5313,25.5398,28603.0
2020-01-17 11:50:00,30.01,30.03,29.99,29.99,32965.0,25.5398,25.5569,25.5228,25.5228,32965.0
2020-01-17 12:00:00,30.0,30.02,29.98,30.0,52884.0,25.5313,25.5483,25.5143,25.5313,52884.0
2020-01-17 12:10:00,29.99,30.03,29.97,29.98,40427.0,25.5228,25.5569,25.5058,25.5143,40427.0
2020-01-17 12:20:00,29.98,29.99,29.95,29.96,28059.0,25.5143,25.5228,25.4888,25.4973,28059.0
2020-01-17 12:30:00,29.96,30.0,29.94,29.99,44326.0,25.4973,25.5313,25.4803,25.5228,44326.0
2020-01-17 12:40:00,29.99,29.99,29.95,29.96,34295.0,25.5228,25.5228,25.4888,25.4973,34295.0
2020-01-17 12:50:00,29.95,30.02,29.95,30.02,69646.0,25.4888,25.5483,25.4888,25.5483,69646.0
2020-01-17 13:00:00,30.02,30.06,30.01,30.06,33901.0,25.5483,25.5824,25.5398,25.5824,33901.0
2020-01-17 13:10:00,30.06,30.07,30.01,30.07,64530.0,25.5824,25.5909,25.5398,25.5909,64530.0
2020-01-17 13:20:00,30.07,30.07,30.01,30.03,35063.0,25.5909,25.5909,25.5398,25.5569,35063.0
2020-01-17 13:30:00,30.03,30.05,30.02,30.03,34076.0,25.5569,25.5739,25.5483,25.5569,34076.0
2020-01-17 13:40:00,30.03,30.04,30.01,30.03,31536.0,25.5569,25.5654,25.5398,25.5569,31536.0
2020-01-17 13:50:00,30.03,30.05,30.01,30.02,47717.0,25.5569,25.5739,25.5398,25.5483,47717.0
2020-01-17 14:00:00,30.02,30.03,30.0,30.0,29533.0,25.5483,25.5569,25.5313,25.5313,29533.0
2020-01-17 14:10:00,30.0,30.01,29.97,29.99,40308.0,25.5313,25.5398,25.5058,25.5228,40308.0
2020-01-17 14:20:00,29.99,30.0,29.97,29.97,19104.0,25.5228,25.5313,25.5058,25.5058,19104.0
2020-01-17 14:30:00,29.98,29.99,29.94,29.98,50700.0,25.5143,25.5228,25.4803,25.5143,50700.0
2020-01-17 14:40:00,29.98,29.98,29.95,29.96,26759.0,25.5143,25.5143,25.4888,25.4973,26759.0
2020-01-17 14:50:00,29.96,29.99,29.94,29.99,40948.0,25.4973,25.5228,25.4803,25.5228,40948.0
2020-01-17 15:00:00,29.99,29.99,29.93,29.95,29763.0,25.5228,25.5228,25.4718,25.4888,29763.0
2020-01-17 15:10:00,29.95,29.98,29.92,29.96,39236.0,25.4888,25.5143,25.4632,25.4973,39236.0
2020-01-17 15:20:00,29.95,29.98,29.94,29.98,56700.0,25.4888,25.5143,25.4803,25.5143,56700.0
2020-01-17 15:30:00,29.98,30.0,29.96,29.97,98903.0,25.5143,25.5313,25.4973,25.5058,98903.0
2020-01-17 15:40:00,29.97,30.01,29.96,29.99,132802.0,25.5058,25.5398,25.4973,25.5228,132802.0
2020-01-17 15:50:00,30.0,30.08,29.98,30.07,604561.0,25.5313,25.5994,25.5143,25.5909,604561.0
2020-01-21 09:30:00,29.79,29.82,29.68,29.73,235244.0,25.3526,25.3781,25.259,25.3015,235244.0
2020-01-21 09:40:00,29.71,29.72,29.57,29.63,80648.0,25.2845,25.293,25.1654,25.2164,80648.0
2020-01-21 09:50:00,29.64,29.67,29.56,29.57,100960.0,25.225,25.2505,25.1569,25.1654,100960.0
2020-01-21 10:00:00,29.57,29.62,29.52,29.62,109929.0,25.1654,25.2079,25.1228,25.2079,109929.0
2020-01-21 10:10:00,29.62,29.65,29.55,29.57,83735.0,25.2079,25.2335,25.1484,25.1654,83735.0
2020-01-21 10:20:00,29.57,29.59,29.53,29.59,92733.0,25.1654,25.1824,25.1313,25.1824,92733.0
2020-01-21 10:30:00,29.59,29.63,29.57,29.58,66147.0,25.1824,25.2164,25.1654,25.1739,66147.0
2020-01-21 10:40:00,29.58,29.6,29.54,29.54,56725.0,25.1739,25.1909,25.1398,25.1398,56725.0
2020-01-21 10:50:00,29.55,29.55,29.51,29.53,83008.0,25.1484,25.1484,25.1143,25.1313,83008.0
2020-01-21 11:00:00,29.53,29.58,29.52,29.58,299235.0,25.1313,25.1739,25.1228,25.1739,299235.0
2020-01-21 11:10:00,29.58,29.59,29.56,29.58,88059.0,25.1739,25.1824,25.1569,25.1739,88059.0
2020-01-21 11:20:00,29.58,29.59,29.55,29.58,56912.0,25.1739,25.1824,25.1484,25.1739,56912.0
2020-01-21 11:30:00,29.58,29.63,29.56,29.63,62101.0,25.1739,25.2164,25.1569,25.2164,62101.0
2020-01-21 11:40:00,29.63,29.66,29.61,29.64,58609.0,25.2164,25.242,25.1994,25.225,58609.0
2020-01-21 11:50:00,29.64,29.69,29.63,29.64,87998.0,25.225,25.2675,25.2164,25.225,87998.0
2020-01-21 12:00:00,29.64,29.72,29.63,29.71,59317.0,25.225,25.293,25.2164,25.2845,59317.0
2020-01-21 12:10:00,29.72,29.74,29.7,29.74,58682.0,25.293,25.3101,25.276,25.3101,58682.0
2020-01-21 12:20:00,29.74,29.76,29.72,29.74,47259.0,25.3101,25.3271,25.293,25.3101,47259.0
2020-01-21 12:30:00,29.73,29.83,29.72,29.82,57582.0,25.3015,25.3867,25.293,25.3781,57582.0
2020-01-21 12:40:00,29.82,29.83,29.78,29.8,70491.0,25.3781,25.3867,25.3441,25.3611,70491.0
2020-01-21 12:50:00,29.8,29.84,29.8,29.81,32429.0,25.3611,25.3952,25.3611,25.3696,32429.0
2020-01-21 13:00:00,29.8,29.87,29.8,29.84,59862.0,25.3611,25.4207,25.3611,25.3952,59862.0
2020-01-21 13:10:00,29.85,29.85,29.78,29.8,32846.0,25.4037,25.4037,25.3441,25.3611,32846.0
2020-01-21 13:20:00,29.79,29.81,29.74,29.79,68620.0,25.3526,25.3696,25.3101,25.3526,68620.0
2020-01-21 13:30:00,29.79,29.8,29.72,29.73,110600.0,25.3526,25.3611,25.293,25.3015,110600.0
2020-01-21 13:40:00,29.73,29.76,29.71,29.76,31857.0,25.3015,25.3271,25.2845,25.3271,31857.0
2020-01-21 13:50:00,29.75,29.77,29.73,29.74,127135.0,25.3186,25.3356,25.3015,25.3101,127135.0
2020-01-21 14:00:00,29.74,29.78,29.73,29.75,54162.0,25.3101,25.3441,25.3015,25.3186,54162.0
2020-01-21 14:10:00,29.74,29.76,29.73,29.74,65242.0,25.3101,25.3271,25.3015,25.3101,65242.0
2020-01-21 14:20:00,29.75,29.75,29.72,29.73,30609.0,25.3186,25.3186,25.293,25.3015,30609.0
2020-01-21 14:30:00,29.74,29.77,29.71,29.75,77478.0,25.3101,25.3356,25.2845,25.3186,77478.0
2020-01-21 14:40:00,29.76,29.78,29.74,29.76,50429.0,25.3271,25.3441,25.3101,25.3271,50429.0
2020-01-21 14:50:00,29.76,29.83,29.75,29.82,44372.0,25.3271,25.3867,25.3186,25.3781,44372.0
2020-01-21 15:00:00,29.82,29.85,29.81,29.82,56633.0,25.3781,25.4037,25.3696,25.3781,56633.0
2020-01-21 15:10:00,29.82,29.83,29.8,29.81,60737.0,25.3781,25.3867,25.3611,25.3696,60737.0
2020-01-21 15:20:00,29.81,29.81,29.76,29.78,64938.0,25.3696,25.3696,25.3271,25.3441,64938.0
2020-01-21 15:30:00,29.77,29.8,29.75,29.76,140880.0,25.3356,25.3611,25.3186,25.3271,140880.0
2020-01-21 15:40:00,29.76,29.8,29.75,29.75,190574.0,25.3271,25.3611,25.3186,25.3186,190574.0
2020-01-21 15:50:00,29.75,29.76,29.7,29.72,271478.0,25.3186,25.3271,25.276,25.293,271478.0
2020-01-22 09:30:00,29.76,29.8,29.69,29.78,86081.0,25.3271,25.3611,25.2675,25.3441,86081.0
2020-01-22 09:40:00,29.77,29.86,29.74,29.86,49796.0,25.3356,25.4122,25.3101,25.4122,49796.0
2020-01-22 09:50:00,29.86,29.89,29.82,29.88,58841.0,25.4122,25.4377,25.3781,25.4292,58841.0
2020-01-22 10:00:00,29.89,29.93,29.83,29.89,73760.0,25.4377,25.4718,25.3867,25.4377,73760.0
2020-01-22 10:10:00,29.89,29.89,29.83,29.87,57869.0,25.4377,25.4377,25.3867,25.4207,57869.0
2020-01-22 10:20:00,29.88,29.94,29.85,29.93,193225.0,25.4292,25.4803,25.4037,25.4718,193225.0
2020-01-22 10:30:00,29.93,29.98,29.89,29.98,86715.0,25.4718,25.5143,25.4377,25.5143,86715.0
2020-01-22 10:40:00,29.98,30.05,29.97,30.01,81595.0,25.5143,25.5739,25.5058,25.5398,81595.0
2020-01-22 10:50:00,30.01,30.04,29.97,30.02,99800.0,25.5398,25.5654,25.5058,25.5483,99800.0
2020-01-22 11:00:00,30.02,30.06,30.0,30.05,80051.0,25.5483,25.5824,25.5313,25.5739,80051.0
2020-01-22 11:10:00,30.05,30.08,29.99,30.07,237025.0,25.5739,25.5994,25.5228,25.5909,237025.0
2020-01-22 11:20:00,30.07,30.13,30.03,30.03,70582.0,25.5909,25.642,25.5569,25.5569,70582.0
2020-01-22 11:30:00,30.03,30.04,29.96,29.99,58465.0,25.5569,25.5654,25.4973,25.5228,58465.0
2020-01-22 11:40:00,29.99,30.01,29.94,29.94,58005.0,25.5228,25.5398,25.4803,25.4803,58005.0
2020-01-22 11:50:00,29.94,29.97,29.89,29.91,93749.0,25.4803,25.5058,25.4377,25.4547,93749.0
2020-01-22 12:00:00,29.92,29.92,29.86,29.88,52934.0,25.4632,25.4632,25.4122,25.4292,52934.0
2020-01-22 12:10:00,29.88,29.89,29.86,29.86,58521.0,25.4292,25.4377,25.4122,25.4122,58521.0
2020-01-22 12:20:00,29.85,29.87,29.83,29.87,60025.0,25.4037,25.4207,25.3867,25.4207,60025.0
2020-01-22 12:30:00,29.86,29.89,29.84,29.89,39839.0,25.4122,25.4377,25.3952,25.4377,39839.0
2020-01-22 12:40:00,29.89,29.9,29.86,29.87,65371.0,25.4377,25.4462,25.4122,25.4207,65371.0
2020-01-22 12:50:00,29.87,29.89,29.86,29.87,36101.0,25.4207,25.4377,25.4122,25.4207,36101.0
2020-01-22 13:00:00,29.86,29.87,29.8,29.8,40235.0,25.4122,25.4207,25.3611,25.3611,40235.0
2020-01-22 13:10:00,29.8,29.82,29.76,29.77,44664.0,25.3611,25.3781,25.3271,25.3356,44664.0
2020-01-22 13:20:00,29.77,29.81,29.77,29.8,37296.0,25.3356,25.3696,25.3356,25.3611,37296.0
2020-01-22 13:30:00,29.8,29.84,29.8,29.84,34154.0,25.3611,25.3952,25.3611,25.3952,34154.0
2020-01-22 13:40:00,29.83,29.84,29.74,29.75,45475.0,25.3867,25.3952,25.3101,25.3186,45475.0
2020-01-22 13:50:00,29.75,29.75,29.69,29.7,48292.0,25.3186,25.3186,25.2675,25.276,48292.0
2020-01-22 14:00:00,29.7,29.73,29.67,29.68,49764.0,25.276,25.3015,25.2505,25.259,49764.0
2020-01-22 14:10:00,29.67,29.7,29.62,29.63,98369.0,25.2505,25.276,25.2079,25.2164,98369.0
2020-01-22 14:20:00,29.63,29.64,29.61,29.63,59232.0,25.2164,25.225,25.1994,25.2164,59232.0
2020-01-22 14:30:00,29.63,29.64,29.59,29.63,65600.0,25.2164,25.225,25.1824,25.2164,65600.0
2020-01-22 14:40:00,29.63,29.63,29.58,29.6,52061.0,25.2164,25.2164,25.1739,25.1909,52061.0
2020-01-22 14:50:00,29.59,29.68,29.58,29.66,207834.0,25.1824,25.259,25.1739,25.242,207834.0
2020-01-22 15:00:00,29.66,29.71,29.62,29.69,115769.0,25.242,25.2845,25.2079,25.2675,115769.0
2020-01-22 15:10:00,29.7,29.7,29.61,29.64,71844.0,25.276,25.276,25.1994,25.225,71844.0
2020-01-22 15:20:00,29.64,29.65,29.59,29.63,85594.0,25.225,25.2335,25.1824,25.2164,85594.0
2020-01-22 15:30:00,29.63,29.68,29.62,29.66,76839.0,25.2164,25.259,25.2079,25.242,76839.0
2020-01-22 15:40:00,29.66,29.67,29.62,29.67,116479.0,25.242,25.2505,25.2079,25.2505,116479.0
2020-01-22 15:50:00,29.67,29.72,29.65,29.65,426199.0,25.2505,25.293,25.2335,25.2335,426199.0
2020-01-23 09:30:00,29.37,29.41,29.17,29.18,236443.0,24.9952,25.0292,24.825,24.8335,236443.0
2020-01-23 09:40:00,29.17,29.24,29.08,29.2,89365.0,24.825,24.8845,24.7484,24.8505,89365.0
2020-01-23 09:50:00,29.2,29.25,29.14,29.22,112884.0,24.8505,24.893,24.7994,24.8675,112884.0
2020-01-23 10:00:00,29.23,29.24,29.14,29.22,152131.0,24.876,24.8845,24.7994,24.8675,152131.0
2020-01-23 10:10:00,29.22,29.35,29.21,29.32,65874.0,24.8675,24.9782,24.859,24.9526,65874.0
2020-01-23 10:20:00,29.32,29.34,29.2,29.29,244640.0,24.9526,24.9696,24.8505,24.9271,244640.0
2020-01-23 10:30:00,29.29,29.38,29.29,29.36,88210.0,24.9271,25.0037,24.9271,24.9867,88210.0
2020-01-23 10:40:00,29.35,29.38,29.28,29.29,110896.0,24.9782,25.0037,24.9186,24.9271,110896.0
2020-01-23 10:50:00,29.29,29.34,29.22,29.23,78142.0,24.9271,24.9696,24.8675,24.876,78142.0
2020-01-23 11:00:00,29.24,29.27,29.19,29.21,87294.0,24.8845,24.9101,24.842,24.859,87294.0
2020-01-23 11:10:00,29.21,29.22,29.1,29.12,95940.0,24.859,24.8675,24.7654,24.7824,95940.0
2020-01-23 11:20:00,29.11,29.17,29.1,29.13,33450.0,24.7739,24.825,24.7654,24.7909,33450.0
2020-01-23 11:30:00,29.13,29.21,29.13,29.17,41027.0,24.7909,24.859,24.7909,24.825,41027.0
2020-01-23 11:40:00,29.16,29.18,29.11,29.13,65403.0,24.8165,24.8335,24.7739,24.7909,65403.0
2020-01-23 11:50:00,29.12,29.17,29.1,29.16,50097.0,24.7824,24.825,24.7654,24.8165,50097.0
2020-01-23 12:00:00,29.15,29.18,29.13,29.18,74356.0,24.8079,24.8335,24.7909,24.8335,74356.0
2020-01-23 12:10:00,29.18,29.23,29.17,29.18,51939.0,24.8335,24.876,24.825,24.8335,51939.0
2020-01-23 12:20:00,29.19,29.21,29.18,29.2,27822.0,24.842,24.859,24.8335,24.8505,27822.0
2020-01-23 12:30:00,29.2,29.23,29.2,29.21,51142.0,24.8505,24.876,24.8505,24.859,51142.0
2020-01-23 12:40:00,29.2,29.21,29.16,29.16,23481.0,24.8505,24.859,24.8165,24.8165,23481.0
2020-01-23 12:50:00,29.17,29.19,29.14,29.16,52519.0,24.825,24.842,24.7994,24.8165,52519.0
2020-01-23 13:00:00,29.16,29.23,29.15,29.23,61643.0,24.8165,24.876,24.8079,24.876,61643.0
2020-01-23 13:10:00,29.23,29.28,29.22,29.28,164578.0,24.876,24.9186,24.8675,24.9186,164578.0
2020-01-23 13:20:00,29.28,29.35,29.27,29.3,48446.0,24.9186,24.9782,24.9101,24.9356,48446.0
2020-01-23 13:30:00,29.3,29.35,29.29,29.35,48820.0,24.9356,24.9782,24.9271,24.9782,48820.0
2020-01-23 13:40:00,29.35,29.39,29.33,29.39,53341.0,24.9782,25.0122,24.9611,25.0122,53341.0
2020-01-23 13:50:00,29.39,29.42,29.38,29.42,36296.0,25.0122,25.0377,25.0037,25.0377,36296.0
2020-01-23 14:00:00,29.42,29.45,29.4,29.44,59007.0,25.0377,25.0633,25.0207,25.0547,59007.0
2020-01-23 14:10:00,29.44,29.46,29.41,29.46,40953.0,25.0547,25.0718,25.0292,25.0718,40953.0
2020-01-23 14:20:00,29.46,29.48,29.42,29.44,35490.0,25.0718,25.0888,25.0377,25.0547,35490.0
2020-01-23 14:30:00,29.44,29.46,29.44,29.45,39257.0,25.0547,25.0718,25.0547,25.0633,39257.0
2020-01-23 14:40:00,29.45,29.45,29.41,29.42,35296.0,25.0633,25.0633,25.0292,25.0377,35296.0
2020-01-23 14:50:00,29.42,29.44,29.41,29.43,25488.0,25.0377,25.0547,25.0292,25.0462,25488.0
2020-01-23 15:00:00,29.44,29.46,29.41,29.46,49792.0,25.0547,25.0718,25.0292,25.0718,49792.0
2020-01-23 15:10:00,29.46,29.46,29.43,29.45,54394.0,25.0718,25.0718,25.0462,25.0633,54394.0
2020-01-23 15:20:00,29.45,29.5,29.43,29.48,69862.0,25.0633,25.1058,25.0462,25.0888,69862.0
2020-01-23 15:30:00,29.48,29.55,29.47,29.53,116659.0,25.0888,25.1484,25.0803,25.1313,116659.0
2020-01-23 15:40:00,29.53,29.59,29.52,29.55,153929.0,25.1313,25.1824,25.1228,25.1484,153929.0
2020-01-23 15:50:00,29.54,29.62,29.53,29.55,431680.0,25.1398,25.2079,25.1313,25.1484,431680.0
2020-01-24 09:30:00,29.66,29.66,29.42,29.55,241742.0,25.242,25.242,25.0377,25.1484,241742.0
2020-01-24 09:40:00,29.55,29.65,29.54,29.59,59365.0,25.1484,25.2335,25.1398,25.1824,59365.0
2020-01-24 09:50:00,29.59,29.72,29.57,29.7,123121.0,25.1824,25.293,25.1654,25.276,123121.0
2020-01-24 10:00:00,29.71,29.71,29.51,29.63,145357.0,25.2845,25.2845,25.1143,25.2164,145357.0
2020-01-24 10:10:00,29.63,29.66,29.56,29.57,40681.0,25.2164,25.242,25.1569,25.1654,40681.0
2020-01-24 10:20:00,29.56,29.57,29.47,29.48,63279.0,25.1569,25.1654,25.0803,25.0888,63279.0
2020-01-24 10:30:00,29.48,29.51,29.41,29.49,229613.0,25.0888,25.1143,25.0292,25.0973,229613.0
2020-01-24 10:40:00,29.48,29.48,29.42,29.42,98106.0,25.0888,25.0888,25.0377,25.0377,98106.0
2020-01-24 10:50:00,29.42,29.49,29.42,29.47,94995.0,25.0377,25.0973,25.0377,25.0803,94995.0
2020-01-24 11:00:00,29.47,29.54,29.43,29.54,82055.0,25.0803,25.1398,25.0462,25.1398,82055.0
2020-01-24 11:10:00,29.53,29.56,29.44,29.46,50829.0,25.1313,25.1569,25.0547,25.0718,50829.0
2020-01-24 11:20:00,29.45,29.46,29.39,29.45,95533.0,25.0633,25.0718,25.0122,25.0633,95533.0
2020-01-24 11:30:00,29.46,29.49,29.38,29.47,73510.0,25.0718,25.0973,25.0037,25.0803,73510.0
2020-01-24 11:40:00,29.46,29.47,29.39,29.43,47971.0,25.0718,25.0803,25.0122,25.0462,47971.0
2020-01-24 11:50:00,29.44,29.44,29.36,29.38,32862.0,25.0547,25.0547,24.9867,25.0037,32862.0
2020-01-24 12:00:00,29.38,29.38,29.3,29.31,59343.0,25.0037,25.0037,24.9356,24.9441,59343.0
2020-01-24 12:10:00,29.31,29.33,29.21,29.23,53757.0,24.9441,24.9611,24.859,24.876,53757.0
2020-01-24 12:20:00,29.24,29.31,29.23,29.28,43739.0,24.8845,24.9441,24.876,24.9186,43739.0
2020-01-24 12:30:00,29.28,29.33,29.27,29.32,46617.0,24.9186,24.9611,24.9101,24.9526,46617.0
2020-01-24 12:40:00,29.32,29.34,29.29,29.33,41215.0,24.9526,24.9696,24.9271,24.9611,41215.0
2020-01-24 12:50:00,29.33,29.33,29.28,29.31,50364.0,24.9611,24.9611,24.9186,24.9441,50364.0
2020-01-24 13:00:00,29.31,29.31,29.24,29.31,33891.0,24.9441,24.9441,24.8845,24.9441,33891.0
2020-01-24 13:10:00,29.3,29.31,29.24,29.24,44462.0,24.9356,24.9441,24.8845,24.8845,44462.0
2020-01-24 13:20:00,29.24,29.27,29.23,29.23,59210.0,24.8845,24.9101,24.876,24.876,59210.0
2020-01-24 13:30:00,29.22,29.26,29.2,29.25,84436.0,24.8675,24.9016,24.8505,24.893,84436.0
2020-01-24 13:40:00,29.25,29.27,29.21,29.22,61305.0,24.893,24.9101,24.859,24.8675,61305.0
2020-01-24 13:50:00,29.22,29.26,29.19,29.25,55665.0,24.8675,24.9016,24.842,24.893,55665.0
2020-01-24 14:00:00,29.24,29.25,29.19,29.25,54338.0,24.8845,24.893,24.842,24.893,54338.0
2020-01-24 14:10:00,29.24,29.24,29.12,29.14,73529.0,24.8845,24.8845,24.7824,24.7994,73529.0
2020-01-24 14:20:00,29.14,29.15,29.07,29.1,54597.0,24.7994,24.8079,24.7399,24.7654,54597.0
2020-01-24 14:30:00,29.1,29.17,29.09,29.14,54849.0,24.7654,24.825,24.7569,24.7994,54849.0
2020-01-24 14:40:00,29.14,29.16,29.08,29.14,39092.0,24.7994,24.8165,24.7484,24.7994,39092.0
2020-01-24 14:50:00,29.13,29.24,29.12,29.23,40735.0,24.7909,24.8845,24.7824,24.876,40735.0
2020-01-24 15:00:00,29.23,29.3,29.2,29.27,65370.0,24.876,24.9356,24.8505,24.9101,65370.0
2020-01-24 15:10:00,29.27,29.29,29.23,29.27,62047.0,24.9101,24.9271,24.876,24.9101,62047.0
2020-01-24 15:20:00,29.26,29.31,29.25,29.29,85175.0,24.9016,24.9441,24.893,24.9271,85175.0
2020-01-24 15:30:00,29.28,29.29,29.21,29.21,104440.0,24.9186,24.9271,24.859,24.859,104440.0
2020-01-24 15:40:00,29.21,29.27,29.17,29.25,120242.0,24.859,24.9101,24.825,24.893,120242.0
2020-01-24 15:50:00,29.24,29.37,29.23,29.36,796225.0,24.8845,24.9952,24.876,24.9867,796225.0
2020-01-27 09:30:00,28.76,28.91,28.58,28.81,368534.0,24.476,24.6037,24.3228,24.5186,368534.0
2020-01-27 09:40:00,28.81,28.87,28.66,28.82,195183.0,24.5186,24.5696,24.3909,24.5271,195183.0
2020-01-27 09:50:00,28.82,28.85,28.6,28.65,193080.0,24.5271,24.5526,24.3399,24.3824,193080.0
2020-01-27 10:00:00,28.64,28.75,28.6,28.68,241129.0,24.3739,24.4675,24.3399,24.408,241129.0
2020-01-27 10:10:00,28.67,28.76,28.62,28.64,254544.0,24.3994,24.476,24.3569,24.3739,254544.0
2020-01-27 10:20:00,28.64,28.82,28.61,28.82,82574.0,24.3739,24.5271,24.3484,24.5271,82574.0
2020-01-27 10:30:00,28.82,28.82,28.69,28.76,138606.0,24.5271,24.5271,24.4165,24.476,138606.0
2020-01-27 10:40:00,28.76,28.79,28.64,28.68,218698.0,24.476,24.5016,24.3739,24.408,218698.0
2020-01-27 10:50:00,28.68,28.72,28.62,28.72,111227.0,24.408,24.442,24.3569,24.442,111227.0
2020-01-27 11:00:00,28.72,28.77,28.65,28.66,116198.0,24.442,24.4845,24.3824,24.3909,116198.0
2020-01-27 11:10:00,28.66,28.68,28.64,28.65,91731.0,24.3909,24.408,24.3739,24.3824,91731.0
2020-01-27 11:20:00,28.65,28.67,28.62,28.65,81282.0,24.3824,24.3994,24.3569,24.3824,81282.0
2020-01-27 11:30:00,28.65,28.76,28.63,28.75,71674.0,24.3824,24.476,24.3654,24.4675,71674.0
2020-01-27 11:40:00,28.75,28.76,28.7,28.7,56258.0,24.4675,24.476,24.425,24.425,56258.0
2020-01-27 11:50:00,28.71,28.72,28.65,28.66,69321.0,24.4335,24.442,24.3824,24.3909,69321.0
2020-01-27 12:00:00,28.66,28.73,28.65,28.73,44614.0,24.3909,24.4505,24.3824,24.4505,44614.0
2020-01-27 12:10:00,28.73,28.76,28.71,28.75,78089.0,24.4505,24.476,24.4335,24.4675,78089.0
2020-01-27 12:20:00,28.76,28.85,28.75,28.85,91346.0,24.476,24.5526,24.4675,24.5526,91346.0
2020-01-27 12:30:00,28.85,28.92,28.84,28.9,133650.0,24.5526,24.6122,24.5441,24.5952,133650.0
2020-01-27 12:40:00,28.91,28.91,28.84,28.88,40088.0,24.6037,24.6037,24.5441,24.5782,40088.0
2020-01-27 12:50:00,28.88,28.88,28.83,28.84,52578.0,24.5782,24.5782,24.5356,24.5441,52578.0
2020-01-27 13:00:00,28.84,28.88,28.81,28.82,81697.0,24.5441,24.5782,24.5186,24.5271,81697.0
2020-01-27 13:10:00,28.82,28.85,28.79,28.85,44237.0,24.5271,24.5526,24.5016,24.5526,44237.0
2020-01-27 13:20:00,28.85,28.87,28.82,28.83,42865.0,24.5526,24.5696,24.5271,24.5356,42865.0
2020-01-27 13:30:00,28.82,28.86,28.81,28.85,58129.0,24.5271,24.5611,24.5186,24.5526,58129.0
2020-01-27 13:40:00,28.85,28.85,28.81,28.82,51510.0,24.5526,24.5526,24.5186,24.5271,51510.0
2020-01-27 13:50:00,28.82,28.82,28.75,28.78,78868.0,24.5271,24.5271,24.4675,24.4931,78868.0
2020-01-27 14:00:00,28.79,28.79,28.69,28.74,71640.0,24.5016,24.5016,24.4165,24.459,71640.0
2020-01-27 14:10:00,28.74,28.83,28.73,28.82,67042.0,24.459,24.5356,24.4505,24.5271,67042.0
2020-01-27 14:20:00,28.83,28.85,28.77,28.82,134067.0,24.5356,24.5526,24.4845,24.5271,134067.0
2020-01-27 14:30:00,28.81,28.83,28.75,28.78,60163.0,24.5186,24.5356,24.4675,24.4931,60163.0
2020-01-27 14:40:00,28.78,28.79,28.69,28.69,73323.0,24.4931,24.5016,24.4165,24.4165,73323.0
2020-01-27 14:50:00,28.68,28.71,28.65,28.69,56835.0,24.408,24.4335,24.3824,24.4165,56835.0
2020-01-27 15:00:00,28.69,28.69,28.65,28.67,88280.0,24.4165,24.4165,24.3824,24.3994,88280.0
2020-01-27 15:10:00,28.67,28.67,28.61,28.66,227488.0,24.3994,24.3994,24.3484,24.3909,227488.0
2020-01-27 15:20:00,28.66,28.68,28.62,28.67,96294.0,24.3909,24.408,24.3569,24.3994,96294.0
2020-01-27 15:30:00,28.66,28.68,28.63,28.67,106626.0,24.3909,24.408,24.3654,24.3994,106626.0
2020-01-27 15:40:00,28.66,28.7,28.64,28.65,170786.0,24.3909,24.425,24.3739,24.3824,170786.0
2020-01-27 15:50:00,28.64,28.66,28.56,28.56,554217.0,24.3739,24.3909,24.3058,24.3058,554217.0
2020-01-28 09:30:00,28.75,28.79,28.54,28.62,148880.0,24.4675,24.5016,24.2888,24.3569,148880.0
2020-01-28 09:40:00,28.62,28.67,28.57,28.65,70086.0,24.3569,24.3994,24.3143,24.3824,70086.0
2020-01-28 09:50:00,28.65,28.74,28.61,28.69,163555.0,24.3824,24.459,24.3484,24.4165,163555.0
2020-01-28 10:00:00,28.69,28.74,28.65,28.71,143297.0,24.4165,24.459,24.3824,24.4335,143297.0
2020-01-28 10:10:00,28.71,28.78,28.69,28.77,122274.0,24.4335,24.4931,24.4165,24.4845,122274.0
2020-01-28 10:20:00,28.77,28.84,28.72,28.81,103364.0,24.4845,24.5441,24.442,24.5186,103364.0
2020-01-28 10:30:00,28.81,28.83,28.73,28.73,278098.0,24.5186,24.5356,24.4505,24.4505,278098.0
2020-01-28 10:40:00,28.74,28.78,28.73,28.75,103023.0,24.459,24.4931,24.4505,24.4675,103023.0
2020-01-28 10:50:00,28.75,28.77,28.66,28.73,185623.0,24.4675,24.4845,24.3909,24.4505,185623.0
2020-01-28 11:00:00,28.73,28.74,28.57,28.57,175350.0,24.4505,24.459,24.3143,24.3143,175350.0
2020-01-28 11:10:00,28.58,28.58,28.47,28.55,252629.0,24.3228,24.3228,24.2292,24.2973,252629.0
2020-01-28 11:20:00,28.55,28.62,28.54,28.58,113870.0,24.2973,24.3569,24.2888,24.3228,113870.0
2020-01-28 11:30:00,28.58,28.6,28.55,28.57,107041.0,24.3228,24.3399,24.2973,24.3143,107041.0
2020-01-28 11:40:00,28.58,28.59,28.53,28.54,96747.0,24.3228,24.3314,24.2803,24.2888,96747.0
2020-01-28 11:50:00,28.54,28.55,28.43,28.45,198395.0,24.2888,24.2973,24.1952,24.2122,198395.0
2020-01-28 12:00:00,28.45,28.53,28.39,28.53,314786.0,24.2122,24.2803,24.1611,24.2803,314786.0
2020-01-28 12:10:00,28.53,28.56,28.51,28.51,123782.0,24.2803,24.3058,24.2633,24.2633,123782.0
2020-01-28 12:20:00,28.52,28.54,28.5,28.51,84896.0,24.2718,24.2888,24.2548,24.2633,84896.0
2020-01-28 12:30:00,28.51,28.51,28.45,28.47,141988.0,24.2633,24.2633,24.2122,24.2292,141988.0
2020-01-28 12:40:00,28.47,28.49,28.44,28.46,62799.0,24.2292,24.2463,24.2037,24.2207,62799.0
2020-01-28 12:50:00,28.46,28.51,28.44,28.49,207268.0,24.2207,24.2633,24.2037,24.2463,207268.0
2020-01-28 13:00:00,28.49,28.49,28.42,28.43,69212.0,24.2463,24.2463,24.1867,24.1952,69212.0
2020-01-28 13:10:00,28.43,28.43,28.35,28.4,91173.0,24.1952,24.1952,24.1271,24.1697,91173.0
2020-01-28 13:20:00,28.4,28.43,28.39,28.43,114144.0,24.1697,24.1952,24.1611,24.1952,114144.0
2020-01-28 13:30:00,28.43,28.45,28.37,28.39,172412.0,24.1952,24.2122,24.1441,24.1611,172412.0
2020-01-28 13:40:00,28.39,28.42,28.38,28.39,134500.0,24.1611,24.1867,24.1526,24.1611,134500.0
2020-01-28 13:50:00,28.39,28.49,28.38,28.48,362993.0,24.1611,24.2463,24.1526,24.2377,362993.0
2020-01-28 14:00:00,28.48,28.49,28.42,28.43,247716.0,24.2377,24.2463,24.1867,24.1952,247716.0
2020-01-28 14:10:00,28.43,28.44,28.37,28.41,174938.0,24.1952,24.2037,24.1441,24.1782,174938.0
2020-01-28 14:20:00,28.41,28.42,28.37,28.39,96765.0,24.1782,24.1867,24.1441,24.1611,96765.0
2020-01-28 14:30:00,28.38,28.42,28.35,28.4,145478.0,24.1526,24.1867,24.1271,24.1697,145478.0
2020-01-28 14:40:00,28.4,28.45,28.39,28.4,235324.0,24.1697,24.2122,24.1611,24.1697,235324.0
2020-01-28 14:50:00,28.4,28.4,28.31,28.34,232544.0,24.1697,24.1697,24.0931,24.1186,232544.0
2020-01-28 15:00:00,28.34,28.39,28.33,28.35,155115.0,24.1186,24.1611,24.1101,24.1271,155115.0
2020-01-28 15:10:00,28.35,28.35,28.2,28.26,382851.0,24.1271,24.1271,23.9994,24.0505,382851.0
2020-01-28 15:20:00,28.26,28.31,28.16,28.19,551620.0,24.0505,24.0931,23.9654,23.9909,551620.0
2020-01-28 15:30:00,28.19,28.26,28.16,28.19,635195.0,23.9909,24.0505,23.9654,23.9909,635195.0
2020-01-28 15:40:00,28.19,28.22,28.08,28.1,737832.0,23.9909,24.0165,23.8973,23.9143,737832.0
2020-01-28 15:50:00,28.1,28.1,27.98,27.98,1702254.0,23.9143,23.9143,23.8122,23.8122,1702254.0
2020-01-29 09:30:00,27.81,28.85,27.56,28.77,1370136.0,23.6675,24.5526,23.4548,24.4845,1370136.0
2020-01-29 09:40:00,28.77,29.26,28.68,29.2,1083173.0,24.4845,24.9016,24.408,24.8505,1083173.0
2020-01-29 09:50:00,29.18,29.25,28.74,28.85,549063.0,24.8335,24.893,24.459,24.5526,549063.0
2020-01-29 10:00:00,28.83,28.88,28.55,28.76,529259.0,24.5356,24.5782,24.2973,24.476,529259.0
2020-01-29 10:10:00,28.75,28.81,28.61,28.8,340588.0,24.4675,24.5186,24.3484,24.5101,340588.0
2020-01-29 10:20:00,28.79,28.94,28.7,28.88,329982.0,24.5016,24.6292,24.425,24.5782,329982.0
2020-01-29 10:30:00,28.86,29.0,28.84,28.93,253882.0,24.5611,24.6803,24.5441,24.6207,253882.0
2020-01-29 10:40:00,28.92,29.0,28.83,28.96,197462.0,24.6122,24.6803,24.5356,24.6462,197462.0
2020-01-29 10:50:00,28.96,28.98,28.83,28.86,260315.0,24.6462,24.6633,24.5356,24.5611,260315.0
2020-01-29 11:00:00,28.86,28.91,28.77,28.89,272690.0,24.5611,24.6037,24.4845,24.5867,272690.0
2020-01-29 11:10:00,28.9,28.93,28.79,28.81,165794.0,24.5952,24.6207,24.5016,24.5186,165794.0
2020-01-29 11:20:00,28.82,28.83,28.66,28.68,191468.0,24.5271,24.5356,24.3909,24.408,191468.0
2020-01-29 11:30:00,28.69,28.71,28.6,28.64,131743.0,24.4165,24.4335,24.3399,24.3739,131743.0
2020-01-29 11:40:00,28.65,28.67,28.55,28.61,175820.0,24.3824,24.3994,24.2973,24.3484,175820.0
2020-01-29 11:50:00,28.6,28.61,28.46,28.52,255799.0,24.3399,24.3484,24.2207,24.2718,255799.0
2020-01-29 12:00:00,28.51,28.54,28.43,28.46,133784.0,24.2633,24.2888,24.1952,24.2207,133784.0
2020-01-29 12:10:00,28.46,28.48,28.37,28.38,123960.0,24.2207,24.2377,24.1441,24.1526,123960.0
2020-01-29 12:20:00,28.38,28.4,28.34,28.36,90700.0,24.1526,24.1697,24.1186,24.1356,90700.0
2020-01-29 12:30:00,28.36,28.38,28.31,28.38,93073.0,24.1356,24.1526,24.0931,24.1526,93073.0
2020-01-29 12:40:00,28.38,28.4,28.28,28.3,125826.0,24.1526,24.1697,24.0675,24.0846,125826.0
2020-01-29 12:50:00,28.3,28.33,28.24,28.24,134477.0,24.0846,24.1101,24.0335,24.0335,134477.0
2020-01-29 13:00:00,28.24,28.26,28.13,28.13,122398.0,24.0335,24.0505,23.9399,23.9399,122398.0
2020-01-29 13:10:00,28.14,28.55,28.13,28.54,136441.0,23.9484,24.2973,23.9399,24.2888,136441.0
2020-01-29 13:20:00,28.55,28.57,28.39,28.42,134379.0,24.2973,24.3143,24.1611,24.1867,134379.0
2020-01-29 13:30:00,28.41,28.45,28.39,28.43,96017.0,24.1782,24.2122,24.1611,24.1952,96017.0
2020-01-29 13:40:00,28.44,28.44,28.37,28.37,86345.0,24.2037,24.2037,24.1441,24.1441,86345.0
2020-01-29 13:50:00,28.38,28.38,28.31,28.36,94003.0,24.1526,24.1526,24.0931,24.1356,94003.0
2020-01-29 14:00:00,28.37,28.39,28.31,28.36,122366.0,24.1441,24.1611,24.0931,24.1356,122366.0
2020-01-29 14:10:00,28.35,28.44,28.35,28.43,81914.0,24.1271,24.2037,24.1271,24.1952,81914.0
2020-01-29 14:20:00,28.42,28.49,28.4,28.46,169434.0,24.1867,24.2463,24.1697,24.2207,169434.0
2020-01-29 14:30:00,28.46,28.47,28.36,28.4,139660.0,24.2207,24.2292,24.1356,24.1697,139660.0
2020-01-29 14:40:00,28.4,28.46,28.39,28.44,207274.0,24.1697,24.2207,24.1611,24.2037,207274.0
2020-01-29 14:50:00,28.43,28.44,28.34,28.39,279097.0,24.1952,24.2037,24.1186,24.1611,279097.0
2020-01-29 15:00:00,28.39,28.44,28.3,28.43,324078.0,24.1611,24.2037,24.0846,24.1952,324078.0
2020-01-29 15:10:00,28.43,28.43,28.3,28.34,159685.0,24.1952,24.1952,24.0846,24.1186,159685.0
2020-01-29 15:20:00,28.33,28.41,28.26,28.4,488064.0,24.1101,24.1782,24.0505,24.1697,488064.0
2020-01-29 15:30:00,28.4,28.48,28.38,28.44,300873.0,24.1697,24.2377,24.1526,24.2037,300873.0
2020-01-29 15:40:00,28.43,28.43,28.26,28.28,301899.0,24.1952,24.1952,24.0505,24.0675,301899.0
2020-01-29 15:50:00,28.28,28.39,28.27,28.36,835263.0,24.0675,24.1611,24.059,24.1356,835263.0
2020-01-30 09:30:00,27.96,27.96,27.75,27.84,251599.0,23.7952,23.7952,23.6165,23.6931,251599.0
2020-01-30 09:40:00,27.84,27.92,27.72,27.84,259315.0,23.6931,23.7612,23.5909,23.6931,259315.0
2020-01-30 09:50:00,27.83,27.9,27.75,27.77,376753.0,23.6846,23.7441,23.6165,23.6335,376753.0
2020-01-30 10:00:00,27.77,27.95,27.69,27.93,527697.0,23.6335,23.7867,23.5654,23.7697,527697.0
2020-01-30 10:10:00,27.94,27.94,27.68,27.69,384855.0,23.7782,23.7782,23.5569,23.5654,384855.0
2020-01-30 10:20:00,27.69,27.79,27.63,27.72,185432.0,23.5654,23.6505,23.5144,23.5909,185432.0
2020-01-30 10:30:00,27.71,27.72,27.55,27.56,246669.0,23.5824,23.5909,23.4463,23.4548,246669.0
2020-01-30 10:40:00,27.56,27.58,27.47,27.5,230271.0,23.4548,23.4718,23.3782,23.4037,230271.0
2020-01-30 10:50:00,27.5,27.54,27.44,27.5,132520.0,23.4037,23.4378,23.3527,23.4037,132520.0
2020-01-30 11:00:00,27.49,27.59,27.47,27.51,139396.0,23.3952,23.4803,23.3782,23.4122,139396.0
2020-01-30 11:10:00,27.51,27.72,27.5,27.7,132885.0,23.4122,23.5909,23.4037,23.5739,132885.0
2020-01-30 11:20:00,27.7,27.72,27.62,27.63,186552.0,23.5739,23.5909,23.5058,23.5144,186552.0
2020-01-30 11:30:00,27.63,27.63,27.52,27.6,82333.0,23.5144,23.5144,23.4207,23.4888,82333.0
2020-01-30 11:40:00,27.6,27.72,27.6,27.61,179155.0,23.4888,23.5909,23.4888,23.4973,179155.0
2020-01-30 11:50:00,27.62,27.66,27.56,27.62,392966.0,23.5058,23.5399,23.4548,23.5058,392966.0
2020-01-30 12:00:00,27.63,27.66,27.56,27.57,89115.0,23.5144,23.5399,23.4548,23.4633,89115.0
2020-01-30 12:10:00,27.56,27.58,27.49,27.54,167215.0,23.4548,23.4718,23.3952,23.4378,167215.0
2020-01-30 12:20:00,27.54,27.56,27.42,27.44,194379.0,23.4378,23.4548,23.3356,23.3527,194379.0
2020-01-30 12:30:00,27.45,27.48,27.34,27.39,132412.0,23.3612,23.3867,23.2676,23.3101,132412.0
2020-01-30 12:40:00,27.37,27.42,27.34,27.38,135242.0,23.2931,23.3356,23.2676,23.3016,135242.0
2020-01-30 12:50:00,27.38,27.41,27.33,27.41,120523.0,23.3016,23.3271,23.259,23.3271,120523.0
2020-01-30 13:00:00,27.41,27.43,27.34,27.35,119448.0,23.3271,23.3441,23.2676,23.2761,119448.0
2020-01-30 13:10:00,27.34,27.39,27.3,27.31,150027.0,23.2676,23.3101,23.2335,23.242,150027.0
2020-01-30 13:20:00,27.31,27.34,27.25,27.29,207466.0,23.242,23.2676,23.191,23.225,207466.0
2020-01-30 13:30:00,27.29,27.31,27.27,27.3,101398.0,23.225,23.242,23.208,23.2335,101398.0
2020-01-30 13:40:00,27.3,27.33,27.27,27.29,95577.0,23.2335,23.259,23.208,23.225,95577.0
2020-01-30 13:50:00,27.29,27.33,27.25,27.29,102762.0,23.225,23.259,23.191,23.225,102762.0
2020-01-30 14:00:00,27.29,27.31,27.26,27.31,104240.0,23.225,23.242,23.1995,23.242,104240.0
2020-01-30 14:10:00,27.31,27.38,27.31,27.36,137926.0,23.242,23.3016,23.242,23.2846,137926.0
2020-01-30 14:20:00,27.36,27.4,27.33,27.34,104701.0,23.2846,23.3186,23.259,23.2676,104701.0
2020-01-30 14:30:00,27.34,27.37,27.31,27.37,121682.0,23.2676,23.2931,23.242,23.2931,121682.0
2020-01-30 14:40:00,27.38,27.53,27.37,27.49,184964.0,23.3016,23.4292,23.2931,23.3952,184964.0
2020-01-30 14:50:00,27.49,27.55,27.44,27.51,149061.0,23.3952,23.4463,23.3527,23.4122,149061.0
2020-01-30 15:00:00,27.51,27.59,27.5,27.53,103197.0,23.4122,23.4803,23.4037,23.4292,103197.0
2020-01-30 15:10:00,27.53,27.56,27.49,27.55,106467.0,23.4292,23.4548,23.3952,23.4463,106467.0
2020-01-30 15:20:00,27.55,27.61,27.52,27.57,164702.0,23.4463,23.4973,23.4207,23.4633,164702.0
2020-01-30 15:30:00,27.57,27.59,27.49,27.54,229431.0,23.4633,23.4803,23.3952,23.4378,229431.0
2020-01-30 15:40:00,27.54,27.6,27.53,27.6,268146.0,23.4378,23.4888,23.4292,23.4888,268146.0
2020-01-30 15:50:00,27.59,27.7,27.59,27.69,1015367.0,23.4803,23.5739,23.4803,23.5654,1015367.0
2020-01-31 09:30:00,27.57,27.6,27.35,27.42,138636.0,23.4633,23.4888,23.2761,23.3356,138636.0
2020-01-31 09:40:00,27.41,27.42,27.28,27.31,108169.0,23.3271,23.3356,23.2165,23.242,108169.0
2020-01-31 09:50:00,27.32,27.36,27.24,27.3,113693.0,23.2505,23.2846,23.1824,23.2335,113693.0
2020-01-31 10:00:00,27.29,27.29,27.02,27.11,285219.0,23.225,23.225,22.9952,23.0718,285219.0
2020-01-31 10:10:00,27.1,27.21,27.05,27.1,207235.0,23.0633,23.1569,23.0207,23.0633,207235.0
2020-01-31 10:20:00,27.09,27.16,27.0,27.01,173887.0,23.0548,23.1144,22.9782,22.9867,173887.0
2020-01-31 10:30:00,27.0,27.07,26.99,27.05,191422.0,22.9782,23.0378,22.9697,23.0207,191422.0
2020-01-31 10:40:00,27.04,27.08,27.0,27.0,90678.0,23.0122,23.0463,22.9782,22.9782,90678.0
2020-01-31 10:50:00,27.01,27.01,26.9,26.94,152079.0,22.9867,22.9867,22.8931,22.9271,152079.0
2020-01-31 11:00:00,26.94,27.01,26.9,26.96,346112.0,22.9271,22.9867,22.8931,22.9442,346112.0
2020-01-31 11:10:00,26.96,27.01,26.84,26.87,360726.0,22.9442,22.9867,22.842,22.8676,360726.0
2020-01-31 11:20:00,26.87,26.9,26.78,26.83,193872.0,22.8676,22.8931,22.791,22.8335,193872.0
2020-01-31 11:30:00,26.84,26.9,26.79,26.84,66004.0,22.842,22.8931,22.7995,22.842,66004.0
2020-01-31 11:40:00,26.84,27.07,26.84,27.0,180368.0,22.842,23.0378,22.842,22.9782,180368.0
2020-01-31 11:50:00,26.99,27.03,26.94,27.02,58081.0,22.9697,23.0037,22.9271,22.9952,58081.0
2020-01-31 12:00:00,27.02,27.02,26.9,26.92,80994.0,22.9952,22.9952,22.8931,22.9101,80994.0
2020-01-31 12:10:00,26.92,26.94,26.87,26.89,94556.0,22.9101,22.9271,22.8676,22.8846,94556.0
2020-01-31 12:20:00,26.89,26.9,26.81,26.88,74520.0,22.8846,22.8931,22.8165,22.8761,74520.0
2020-01-31 12:30:00,26.87,26.88,26.76,26.78,83883.0,22.8676,22.8761,22.7739,22.791,83883.0
2020-01-31 12:40:00,26.77,26.83,26.72,26.76,106456.0,22.7825,22.8335,22.7399,22.7739,106456.0
2020-01-31 12:50:00,26.75,26.82,26.7,26.77,185430.0,22.7654,22.825,22.7229,22.7825,185430.0
2020-01-31 13:00:00,26.76,26.85,26.75,26.79,76931.0,22.7739,22.8505,22.7654,22.7995,76931.0
2020-01-31 13:10:00,26.8,26.8,26.72,26.74,91886.0,22.808,22.808,22.7399,22.7569,91886.0
2020-01-31 13:20:00,26.73,26.78,26.71,26.74,127510.0,22.7484,22.791,22.7314,22.7569,127510.0
2020-01-31 13:30:00,26.73,26.74,26.68,26.72,81547.0,22.7484,22.7569,22.7059,22.7399,81547.0
2020-01-31 13:40:00,26.73,26.75,26.68,26.75,85755.0,22.7484,22.7654,22.7059,22.7654,85755.0
2020-01-31 13:50:00,26.75,26.79,26.7,26.79,117079.0,22.7654,22.7995,22.7229,22.7995,117079.0
2020-01-31 14:00:00,26.79,26.85,26.78,26.82,103557.0,22.7995,22.8505,22.791,22.825,103557.0
2020-01-31 14:10:00,26.83,26.84,26.76,26.79,101540.0,22.8335,22.842,22.7739,22.7995,101540.0
2020-01-31 14:20:00,26.78,26.79,26.69,26.71,122393.0,22.791,22.7995,22.7144,22.7314,122393.0
2020-01-31 14:30:00,26.7,26.8,26.7,26.74,170817.0,22.7229,22.808,22.7229,22.7569,170817.0
2020-01-31 14:40:00,26.75,26.75,26.68,26.7,124844.0,22.7654,22.7654,22.7059,22.7229,124844.0
2020-01-31 14:50:00,26.7,26.71,26.68,26.68,120303.0,22.7229,22.7314,22.7059,22.7059,120303.0
2020-01-31 15:00:00,26.68,26.69,26.61,26.64,162223.0,22.7059,22.7144,22.6463,22.6718,162223.0
2020-01-31 15:10:00,26.64,26.65,26.55,26.61,201375.0,22.6718,22.6803,22.5952,22.6463,201375.0
2020-01-31 15:20:00,26.61,26.68,26.58,26.64,179965.0,22.6463,22.7059,22.6208,22.6718,179965.0
2020-01-31 15:30:00,26.64,26.67,26.58,26.6,268082.0,22.6718,22.6974,22.6208,22.6378,268082.0
2020-01-31 15:40:00,26.61,26.77,26.58,26.71,452305.0,22.6463,22.7825,22.6208,22.7314,452305.0
2020-01-31 15:50:00,26.71,26.77,26.67,26.67,669132.0,22.7314,22.7825,22.6974,22.6974,669132.0
2020-02-03 09:30:00,26.84,27.09,26.8,27.05,179118.0,22.842,23.0548,22.808,23.0207,179118.0
2020-02-03 09:40:00,27.05,27.18,27.01,27.14,125353.0,23.0207,23.1314,22.9867,23.0973,125353.0
2020-02-03 09:50:00,27.14,27.24,27.08,27.22,138003.0,23.0973,23.1824,23.0463,23.1654,138003.0
2020-02-03 10:00:00,27.22,27.31,27.2,27.27,146573.0,23.1654,23.242,23.1484,23.208,146573.0
2020-02-03 10:10:00,27.27,27.32,27.18,27.28,95088.0,23.208,23.2505,23.1314,23.2165,95088.0
2020-02-03 10:20:00,27.27,27.37,27.26,27.34,70872.0,23.208,23.2931,23.1995,23.2676,70872.0
2020-02-03 10:30:00,27.33,27.36,27.25,27.33,110874.0,23.259,23.2846,23.191,23.259,110874.0
2020-02-03 10:40:00,27.32,27.33,27.09,27.09,127850.0,23.2505,23.259,23.0548,23.0548,127850.0
2020-02-03 10:50:00,27.1,27.17,27.03,27.16,146498.0,23.0633,23.1229,23.0037,23.1144,146498.0
2020-02-03 11:00:00,27.15,27.16,27.07,27.11,75441.0,23.1059,23.1144,23.0378,23.0718,75441.0
2020-02-03 11:10:00,27.11,27.12,26.97,27.04,127188.0,23.0718,23.0803,22.9527,23.0122,127188.0
2020-02-03 11:20:00,27.05,27.06,26.99,27.02,74012.0,23.0207,23.0293,22.9697,22.9952,74012.0
2020-02-03 11:30:00,27.02,27.04,26.96,26.96,70357.0,22.9952,23.0122,22.9442,22.9442,70357.0
2020-02-03 11:40:00,26.96,26.97,26.89,26.89,72497.0,22.9442,22.9527,22.8846,22.8846,72497.0
2020-02-03 11:50:00,26.9,26.91,26.86,26.88,68109.0,22.8931,22.9016,22.859,22.8761,68109.0
2020-02-03 12:00:00,26.88,26.94,26.87,26.9,80486.0,22.8761,22.9271,22.8676,22.8931,80486.0
2020-02-03 12:10:00,26.91,27.03,26.89,27.01,75600.0,22.9016,23.0037,22.8846,22.9867,75600.0
2020-02-03 12:20:00,27.01,27.06,26.99,27.0,74417.0,22.9867,23.0293,22.9697,22.9782,74417.0
2020-02-03 12:30:00,27.0,27.01,26.97,27.0,64356.0,22.9782,22.9867,22.9527,22.9782,64356.0
2020-02-03 12:40:00,27.0,27.04,26.99,27.03,38175.0,22.9782,23.0122,22.9697,23.0037,38175.0
2020-02-03 12:50:00,27.03,27.05,26.98,27.01,91778.0,23.0037,23.0207,22.9612,22.9867,91778.0
2020-02-03 13:00:00,27.01,27.03,26.99,27.0,54101.0,22.9867,23.0037,22.9697,22.9782,54101.0
2020-02-03 13:10:00,26.99,27.0,26.94,26.99,80082.0,22.9697,22.9782,22.9271,22.9697,80082.0
2020-02-03 13:20:00,26.98,27.0,26.97,26.98,72168.0,22.9612,22.9782,22.9527,22.9612,72168.0
2020-02-03 13:30:00,26.98,27.02,26.95,27.02,47896.0,22.9612,22.9952,22.9356,22.9952,47896.0
2020-02-03 13:40:00,27.02,27.02,26.97,26.98,41485.0,22.9952,22.9952,22.9527,22.9612,41485.0
2020-02-03 13:50:00,26.98,26.99,26.94,26.96,50495.0,22.9612,22.9697,22.9271,22.9442,50495.0
2020-02-03 14:00:00,26.96,26.96,26.89,26.89,50425.0,22.9442,22.9442,22.8846,22.8846,50425.0
2020-02-03 14:10:00,26.89,26.92,26.88,26.91,40585.0,22.8846,22.9101,22.8761,22.9016,40585.0
2020-02-03 14:20:00,26.91,26.94,26.88,26.89,47586.0,22.9016,22.9271,22.8761,22.8846,47586.0
2020-02-03 14:30:00,26.89,26.92,26.88,26.92,60121.0,22.8846,22.9101,22.8761,22.9101,60121.0
2020-02-03 14:40:00,26.91,26.98,26.9,26.97,62723.0,22.9016,22.9612,22.8931,22.9527,62723.0
2020-02-03 14:50:00,26.97,26.98,26.91,26.92,55678.0,22.9527,22.9612,22.9016,22.9101,55678.0
2020-02-03 15:00:00,26.91,26.94,26.89,26.91,82536.0,22.9016,22.9271,22.8846,22.9016,82536.0
2020-02-03 15:10:00,26.91,26.93,26.89,26.93,59657.0,22.9016,22.9186,22.8846,22.9186,59657.0
2020-02-03 15:20:00,26.93,26.99,26.91,26.99,118822.0,22.9186,22.9697,22.9016,22.9697,118822.0
2020-02-03 15:30:00,26.98,27.03,26.97,27.02,196017.0,22.9612,23.0037,22.9527,22.9952,196017.0
2020-02-03 15:40:00,27.01,27.02,26.9,26.91,246919.0,22.9867,22.9952,22.8931,22.9016,246919.0
2020-02-03 15:50:00,26.9,26.94,26.88,26.91,433816.0,22.8931,22.9271,22.8761,22.9016,433816.0
2020-02-04 09:30:00,27.47,27.6,27.29,27.32,357675.0,23.3782,23.4888,23.225,23.2505,357675.0
2020-02-04 09:40:00,27.33,27.47,27.33,27.44,92411.0,23.259,23.3782,23.259,23.3527,92411.0
2020-02-04 09:50:00,27.43,27.43,27.33,27.36,121786.0,23.3441,23.3441,23.259,23.2846,121786.0
2020-02-04 10:00:00,27.37,27.45,27.36,27.44,72188.0,23.2931,23.3612,23.2846,23.3527,72188.0
2020-02-04 10:10:00,27.44,27.45,27.33,27.34,120342.0,23.3527,23.3612,23.259,23.2676,120342.0
2020-02-04 10:20:00,27.33,27.48,27.31,27.48,112705.0,23.259,23.3867,23.242,23.3867,112705.0
2020-02-04 10:30:00,27.47,27.53,27.46,27.48,74219.0,23.3782,23.4292,23.3697,23.3867,74219.0
2020-02-04 10:40:00,27.48,27.54,27.47,27.52,123340.0,23.3867,23.4378,23.3782,23.4207,123340.0
2020-02-04 10:50:00,27.52,27.52,27.48,27.51,54809.0,23.4207,23.4207,23.3867,23.4122,54809.0
2020-02-04 11:00:00,27.51,27.52,27.48,27.51,48706.0,23.4122,23.4207,23.3867,23.4122,48706.0
2020-02-04 11:10:00,27.51,27.53,27.49,27.53,47895.0,23.4122,23.4292,23.3952,23.4292,47895.0
2020-02-04 11:20:00,27.53,27.61,27.52,27.56,68005.0,23.4292,23.4973,23.4207,23.4548,68005.0
2020-02-04 11:30:00,27.56,27.59,27.53,27.55,55866.0,23.4548,23.4803,23.4292,23.4463,55866.0
2020-02-04 11:40:00,27.55,27.61,27.54,27.58,79015.0,23.4463,23.4973,23.4378,23.4718,79015.0
2020-02-04 11:50:00,27.58,27.59,27.52,27.55,70742.0,23.4718,23.4803,23.4207,23.4463,70742.0
2020-02-04 12:00:00,27.55,27.58,27.55,27.57,76376.0,23.4463,23.4718,23.4463,23.4633,76376.0
2020-02-04 12:10:00,27.57,27.58,27.52,27.56,62434.0,23.4633,23.4718,23.4207,23.4548,62434.0
2020-02-04 12:20:00,27.56,27.61,27.56,27.6,28144.0,23.4548,23.4973,23.4548,23.4888,28144.0
2020-02-04 12:30:00,27.6,27.6,27.57,27.59,28082.0,23.4888,23.4888,23.4633,23.4803,28082.0
2020-02-04 12:40:00,27.59,27.6,27.56,27.56,39082.0,23.4803,23.4888,23.4548,23.4548,39082.0
2020-02-04 12:50:00,27.57,27.59,27.55,27.59,32498.0,23.4633,23.4803,23.4463,23.4803,32498.0
2020-02-04 13:00:00,27.58,27.61,27.57,27.59,45752.0,23.4718,23.4973,23.4633,23.4803,45752.0
2020-02-04 13:10:00,27.59,27.61,27.56,27.58,35748.0,23.4803,23.4973,23.4548,23.4718,35748.0
2020-02-04 13:20:00,27.58,27.6,27.55,27.55,49927.0,23.4718,23.4888,23.4463,23.4463,49927.0
2020-02-04 13:30:00,27.55,27.58,27.53,27.57,53030.0,23.4463,23.4718,23.4292,23.4633,53030.0
2020-02-04 13:40:00,27.57,27.58,27.54,27.58,61498.0,23.4633,23.4718,23.4378,23.4718,61498.0
2020-02-04 13:50:00,27.58,27.6,27.56,27.59,35877.0,23.4718,23.4888,23.4548,23.4803,35877.0
2020-02-04 14:00:00,27.59,27.65,27.57,27.64,133930.0,23.4803,23.5314,23.4633,23.5229,133930.0
2020-02-04 14:10:00,27.64,27.66,27.61,27.62,58198.0,23.5229,23.5399,23.4973,23.5058,58198.0
2020-02-04 14:20:00,27.62,27.63,27.57,27.58,71221.0,23.5058,23.5144,23.4633,23.4718,71221.0
2020-02-04 14:30:00,27.58,27.62,27.57,27.61,75891.0,23.4718,23.5058,23.4633,23.4973,75891.0
2020-02-04 14:40:00,27.61,27.67,27.6,27.67,85491.0,23.4973,23.5484,23.4888,23.5484,85491.0
2020-02-04 14:50:00,27.67,27.67,27.58,27.59,106714.0,23.5484,23.5484,23.4718,23.4803,106714.0
2020-02-04 15:00:00,27.59,27.6,27.55,27.56,75063.0,23.4803,23.4888,23.4463,23.4548,75063.0
2020-02-04 15:10:00,27.57,27.61,27.55,27.61,60874.0,23.4633,23.4973,23.4463,23.4973,60874.0
2020-02-04 15:20:00,27.6,27.62,27.58,27.6,98448.0,23.4888,23.5058,23.4718,23.4888,98448.0
2020-02-04 15:30:00,27.6,27.65,27.59,27.61,237094.0,23.4888,23.5314,23.4803,23.4973,237094.0
2020-02-04 15:40:00,27.6,27.65,27.58,27.64,152067.0,23.4888,23.5314,23.4718,23.5229,152067.0
2020-02-04 15:50:00,27.64,27.64,27.56,27.58,426410.0,23.5229,23.5229,23.4548,23.4718,426410.0
2020-02-05 09:30:00,28.11,28.11,27.84,27.98,270698.0,23.9229,23.9229,23.6931,23.8122,270698.0
2020-02-05 09:40:00,27.97,27.98,27.89,27.92,196591.0,23.8037,23.8122,23.7356,23.7612,196591.0
2020-02-05 09:50:00,27.92,27.94,27.85,27.89,159704.0,23.7612,23.7782,23.7016,23.7356,159704.0
2020-02-05 10:00:00,27.88,28.02,27.86,27.96,194784.0,23.7271,23.8463,23.7101,23.7952,194784.0
2020-02-05 10:10:00,27.97,28.0,27.93,27.99,74337.0,23.8037,23.8292,23.7697,23.8207,74337.0
2020-02-05 10:20:00,28.0,28.02,27.94,28.0,54140.0,23.8292,23.8463,23.7782,23.8292,54140.0
2020-02-05 10:30:00,27.99,28.07,27.95,27.99,97744.0,23.8207,23.8888,23.7867,23.8207,97744.0
2020-02-05 10:40:00,28.0,28.02,27.94,27.99,62201.0,23.8292,23.8463,23.7782,23.8207,62201.0
2020-02-05 10:50:00,27.99,28.02,27.95,27.99,43039.0,23.8207,23.8463,23.7867,23.8207,43039.0
2020-02-05 11:00:00,27.99,28.0,27.93,27.96,71250.0,23.8207,23.8292,23.7697,23.7952,71250.0
2020-02-05 11:10:00,27.97,28.02,27.95,28.0,53749.0,23.8037,23.8463,23.7867,23.8292,53749.0
2020-02-05 11:20:00,27.99,28.05,27.99,28.03,58130.0,23.8207,23.8718,23.8207,23.8548,58130.0
2020-02-05 11:30:00,28.03,28.05,28.0,28.03,60181.0,23.8548,23.8718,23.8292,23.8548,60181.0
2020-02-05 11:40:00,28.02,28.05,27.99,28.05,92921.0,23.8463,23.8718,23.8207,23.8718,92921.0
2020-02-05 11:50:00,28.04,28.05,28.02,28.05,41884.0,23.8633,23.8718,23.8463,23.8718,41884.0
2020-02-05 12:00:00,28.04,28.05,28.01,28.05,38834.0,23.8633,23.8718,23.8378,23.8718,38834.0
2020-02-05 12:10:00,28.04,28.09,28.04,28.07,48939.0,23.8633,23.9058,23.8633,23.8888,48939.0
2020-02-05 12:20:00,28.07,28.09,28.03,28.04,83785.0,23.8888,23.9058,23.8548,23.8633,83785.0
2020-02-05 12:30:00,28.05,28.07,28.03,28.04,87870.0,23.8718,23.8888,23.8548,23.8633,87870.0
2020-02-05 12:40:00,28.04,28.04,28.01,28.03,47269.0,23.8633,23.8633,23.8378,23.8548,47269.0
2020-02-05 12:50:00,28.03,28.1,28.02,28.07,169927.0,23.8548,23.9143,23.8463,23.8888,169927.0
2020-02-05 13:00:00,28.07,28.11,28.06,28.09,46514.0,23.8888,23.9229,23.8803,23.9058,46514.0
2020-02-05 13:10:00,28.09,28.14,28.06,28.13,71335.0,23.9058,23.9484,23.8803,23.9399,71335.0
2020-02-05 13:20:00,28.14,28.19,28.13,28.18,37654.0,23.9484,23.9909,23.9399,23.9824,37654.0
2020-02-05 13:30:00,28.18,28.18,28.11,28.17,99120.0,23.9824,23.9824,23.9229,23.9739,99120.0
2020-02-05 13:40:00,28.17,28.2,28.15,28.19,60233.0,23.9739,23.9994,23.9569,23.9909,60233.0
2020-02-05 13:50:00,28.18,28.22,28.17,28.19,54288.0,23.9824,24.0165,23.9739,23.9909,54288.0
2020-02-05 14:00:00,28.19,28.19,28.15,28.18,53670.0,23.9909,23.9909,23.9569,23.9824,53670.0
2020-02-05 14:10:00,28.17,28.22,28.16,28.2,322830.0,23.9739,24.0165,23.9654,23.9994,322830.0
2020-02-05 14:20:00,28.2,28.23,28.19,28.23,59772.0,23.9994,24.025,23.9909,24.025,59772.0
2020-02-05 14:30:00,28.23,28.23,28.2,28.21,55052.0,24.025,24.025,23.9994,24.008,55052.0
2020-02-05 14:40:00,28.21,28.24,28.2,28.2,46539.0,24.008,24.0335,23.9994,23.9994,46539.0
2020-02-05 14:50:00,28.21,28.23,28.2,28.2,60648.0,24.008,24.025,23.9994,23.9994,60648.0
2020-02-05 15:00:00,28.2,28.24,28.2,28.21,74022.0,23.9994,24.0335,23.9994,24.008,74022.0
2020-02-05 15:10:00,28.21,28.24,28.19,28.24,110093.0,24.008,24.0335,23.9909,24.0335,110093.0
2020-02-05 15:20:00,28.24,28.25,28.22,28.23,79755.0,24.0335,24.042,24.0165,24.025,79755.0
2020-02-05 15:30:00,28.23,28.24,28.2,28.23,142818.0,24.025,24.0335,23.9994,24.025,142818.0
2020-02-05 15:40:00,28.22,28.25,28.21,28.23,213712.0,24.0165,24.042,24.008,24.025,213712.0
2020-02-05 15:50:00,28.23,28.3,28.19,28.3,759734.0,24.025,24.0846,23.9909,24.0846,759734.0
2020-02-06 09:30:00,28.44,28.49,28.29,28.32,125375.0,24.2037,24.2463,24.076,24.1016,125375.0
2020-02-06 09:40:00,28.32,28.32,28.08,28.08,69075.0,24.1016,24.1016,23.8973,23.8973,69075.0
2020-02-06 09:50:00,28.09,28.27,28.03,28.26,85925.0,23.9058,24.059,23.8548,24.0505,85925.0
2020-02-06 10:00:00,28.26,28.29,28.2,28.21,55143.0,24.0505,24.076,23.9994,24.008,55143.0
2020-02-06 10:10:00,28.21,28.23,28.11,28.13,57111.0,24.008,24.025,23.9229,23.9399,57111.0
2020-02-06 10:20:00,28.12,28.19,28.11,28.18,68905.0,23.9314,23.9909,23.9229,23.9824,68905.0
2020-02-06 10:30:00,28.18,28.18,28.1,28.15,55760.0,23.9824,23.9824,23.9143,23.9569,55760.0
2020-02-06 10:40:00,28.16,28.22,28.12,28.19,82534.0,23.9654,24.0165,23.9314,23.9909,82534.0
2020-02-06 10:50:00,28.18,28.2,28.14,28.18,56543.0,23.9824,23.9994,23.9484,23.9824,56543.0
2020-02-06 11:00:00,28.18,28.21,28.14,28.16,66832.0,23.9824,24.008,23.9484,23.9654,66832.0
2020-02-06 11:10:00,28.16,28.16,28.11,28.16,52522.0,23.9654,23.9654,23.9229,23.9654,52522.0
2020-02-06 11:20:00,28.15,28.17,28.1,28.14,51526.0,23.9569,23.9739,23.9143,23.9484,51526.0
2020-02-06 11:30:00,28.14,28.19,28.12,28.19,51371.0,23.9484,23.9909,23.9314,23.9909,51371.0
2020-02-06 11:40:00,28.19,28.21,28.16,28.18,45370.0,23.9909,24.008,23.9654,23.9824,45370.0
2020-02-06 11:50:00,28.17,28.18,28.11,28.13,47436.0,23.9739,23.9824,23.9229,23.9399,47436.0
2020-02-06 12:00:00,28.13,28.2,28.12,28.2,63330.0,23.9399,23.9994,23.9314,23.9994,63330.0
2020-02-06 12:10:00,28.2,28.26,28.19,28.24,65014.0,23.9994,24.0505,23.9909,24.0335,65014.0
2020-02-06 12:20:00,28.24,28.24,28.2,28.21,44266.0,24.0335,24.0335,23.9994,24.008,44266.0
2020-02-06 12:30:00,28.21,28.22,28.18,28.18,31540.0,24.008,24.0165,23.9824,23.9824,31540.0
2020-02-06 12:40:00,28.18,28.18,28.14,28.16,29295.0,23.9824,23.9824,23.9484,23.9654,29295.0
2020-02-06 12:50:00,28.16,28.17,28.14,28.16,26106.0,23.9654,23.9739,23.9484,23.9654,26106.0
2020-02-06 13:00:00,28.16,28.18,28.13,28.14,43023.0,23.9654,23.9824,23.9399,23.9484,43023.0
2020-02-06 13:10:00,28.14,28.18,28.14,28.16,50531.0,23.9484,23.9824,23.9484,23.9654,50531.0
2020-02-06 13:20:00,28.17,28.18,28.14,28.14,68618.0,23.9739,23.9824,23.9484,23.9484,68618.0
2020-02-06 13:30:00,28.14,28.15,28.12,28.13,34927.0,23.9484,23.9569,23.9314,23.9399,34927.0
2020-02-06 13:40:00,28.13,28.15,28.1,28.15,29142.0,23.9399,23.9569,23.9143,23.9569,29142.0
2020-02-06 13:50:00,28.14,28.17,28.13,28.16,43083.0,23.9484,23.9739,23.9399,23.9654,43083.0
2020-02-06 14:00:00,28.16,28.17,28.12,28.17,43087.0,23.9654,23.9739,23.9314,23.9739,43087.0
2020-02-06 14:10:00,28.17,28.17,28.12,28.14,44084.0,23.9739,23.9739,23.9314,23.9484,44084.0
2020-02-06 14:20:00,28.13,28.16,28.12,28.16,51898.0,23.9399,23.9654,23.9314,23.9654,51898.0
2020-02-06 14:30:00,28.16,28.19,28.15,28.16,41639.0,23.9654,23.9909,23.9569,23.9654,41639.0
2020-02-06 14:40:00,28.16,28.19,28.15,28.19,38782.0,23.9654,23.9909,23.9569,23.9909,38782.0
2020-02-06 14:50:00,28.19,28.19,28.14,28.14,44745.0,23.9909,23.9909,23.9484,23.9484,44745.0
2020-02-06 15:00:00,28.14,28.16,28.13,28.14,70317.0,23.9484,23.9654,23.9399,23.9484,70317.0
2020-02-06 15:10:00,28.15,28.15,28.11,28.14,65276.0,23.9569,23.9569,23.9229,23.9484,65276.0
2020-02-06 15:20:00,28.14,28.19,28.13,28.17,101173.0,23.9484,23.9909,23.9399,23.9739,101173.0
2020-02-06 15:30:00,28.17,28.22,28.16,28.21,117032.0,23.9739,24.0165,23.9654,24.008,117032.0
2020-02-06 15:40:00,28.21,28.25,28.21,28.21,154628.0,24.008,24.042,24.008,24.008,154628.0
2020-02-06 15:50:00,28.21,28.22,28.15,28.17,301236.0,24.008,24.0165,23.9569,23.9739,301236.0
2020-02-07 09:30:00,27.93,27.98,27.71,27.76,141576.0,23.7697,23.8122,23.5824,23.625,141576.0
2020-02-07 09:40:00,27.74,27.78,27.66,27.74,69583.0,23.608,23.642,23.5399,23.608,69583.0
2020-02-07 09:50:00,27.76,27.83,27.71,27.71,49986.0,23.625,23.6846,23.5824,23.5824,49986.0
2020-02-07 10:00:00,27.71,27.78,27.68,27.74,54438.0,23.5824,23.642,23.5569,23.608,54438.0
2020-02-07 10:10:00,27.74,27.86,27.74,27.83,44072.0,23.608,23.7101,23.608,23.6846,44072.0
2020-02-07 10:20:00,27.83,27.86,27.79,27.81,31683.0,23.6846,23.7101,23.6505,23.6675,31683.0
2020-02-07 10:30:00,27.81,27.82,27.78,27.8,56776.0,23.6675,23.6761,23.642,23.659,56776.0
2020-02-07 10:40:00,27.8,27.84,27.76,27.8,58709.0,23.659,23.6931,23.625,23.659,58709.0
2020-02-07 10:50:00,27.79,27.81,27.77,27.78,34334.0,23.6505,23.6675,23.6335,23.642,34334.0
2020-02-07 11:00:00,27.78,27.79,27.75,27.76,36326.0,23.642,23.6505,23.6165,23.625,36326.0
2020-02-07 11:10:00,27.76,27.78,27.73,27.77,35663.0,23.625,23.642,23.5995,23.6335,35663.0
2020-02-07 11:20:00,27.78,27.85,27.75,27.75,165002.0,23.642,23.7016,23.6165,23.6165,165002.0
2020-02-07 11:30:00,27.76,27.8,27.76,27.78,41277.0,23.625,23.659,23.625,23.642,41277.0
2020-02-07 11:40:00,27.78,27.78,27.72,27.73,40929.0,23.642,23.642,23.5909,23.5995,40929.0
2020-02-07 11:50:00,27.73,27.78,27.73,27.77,32212.0,23.5995,23.642,23.5995,23.6335,32212.0
2020-02-07 12:00:00,27.77,27.82,27.76,27.8,32781.0,23.6335,23.6761,23.625,23.659,32781.0
2020-02-07 12:10:00,27.8,27.8,27.78,27.78,50021.0,23.659,23.659,23.642,23.642,50021.0
2020-02-07 12:20:00,27.78,27.8,27.76,27.79,30411.0,23.642,23.659,23.625,23.6505,30411.0
2020-02-07 12:30:00,27.78,27.79,27.71,27.77,104056.0,23.642,23.6505,23.5824,23.6335,104056.0
2020-02-07 12:40:00,27.77,27.79,27.76,27.79,25219.0,23.6335,23.6505,23.625,23.6505,25219.0
2020-02-07 12:50:00,27.79,27.8,27.76,27.79,29371.0,23.6505,23.659,23.625,23.6505,29371.0
2020-02-07 13:00:00,27.79,27.79,27.75,27.77,18234.0,23.6505,23.6505,23.6165,23.6335,18234.0
2020-02-07 13:10:00,27.76,27.81,27.75,27.81,37449.0,23.625,23.6675,23.6165,23.6675,37449.0
2020-02-07 13:20:00,27.8,27.82,27.79,27.8,37183.0,23.659,23.6761,23.6505,23.659,37183.0
2020-02-07 13:30:00,27.8,27.85,27.76,27.76,78063.0,23.659,23.7016,23.625,23.625,78063.0
2020-02-07 13:40:00,27.76,27.8,27.76,27.8,34076.0,23.625,23.659,23.625,23.659,34076.0
2020-02-07 13:50:00,27.8,27.8,27.76,27.79,43681.0,23.659,23.659,23.625,23.6505,43681.0
2020-02-07 14:00:00,27.79,27.79,27.7,27.74,71580.0,23.6505,23.6505,23.5739,23.608,71580.0
2020-02-07 14:10:00,27.74,27.76,27.7,27.75,58722.0,23.608,23.625,23.5739,23.6165,58722.0
2020-02-07 14:20:00,27.75,27.75,27.72,27.73,31872.0,23.6165,23.6165,23.5909,23.5995,31872.0
2020-02-07 14:30:00,27.72,27.74,27.71,27.71,50864.0,23.5909,23.608,23.5824,23.5824,50864.0
2020-02-07 14:40:00,27.71,27.73,27.68,27.69,47733.0,23.5824,23.5995,23.5569,23.5654,47733.0
2020-02-07 14:50:00,27.69,27.7,27.65,27.69,33757.0,23.5654,23.5739,23.5314,23.5654,33757.0
2020-02-07 15:00:00,27.7,27.72,27.65,27.67,75069.0,23.5739,23.5909,23.5314,23.5484,75069.0
2020-02-07 15:10:00,27.67,27.69,27.65,27.67,54559.0,23.5484,23.5654,23.5314,23.5484,54559.0
2020-02-07 15:20:00,27.68,27.68,27.65,27.68,31480.0,23.5569,23.5569,23.5314,23.5569,31480.0
2020-02-07 15:30:00,27.68,27.7,27.66,27.7,65251.0,23.5569,23.5739,23.5399,23.5739,65251.0
2020-02-07 15:40:00,27.69,27.72,27.68,27.69,114000.0,23.5654,23.5909,23.5569,23.5654,114000.0
2020-02-07 15:50:00,27.69,27.71,27.65,27.68,315770.0,23.5654,23.5824,23.5314,23.5569,315770.0
2020-02-10 09:30:00,27.59,27.61,27.47,27.59,157167.0,23.4803,23.4973,23.3782,23.4803,157167.0
2020-02-10 09:40:00,27.6,27.63,27.42,27.44,72789.0,23.4888,23.5144,23.3356,23.3527,72789.0
2020-02-10 09:50:00,27.45,27.51,27.4,27.51,54419.0,23.3612,23.4122,23.3186,23.4122,54419.0
2020-02-10 10:00:00,27.52,27.57,27.5,27.56,76779.0,23.4207,23.4633,23.4037,23.4548,76779.0
2020-02-10 10:10:00,27.55,27.55,27.48,27.5,75532.0,23.4463,23.4463,23.3867,23.4037,75532.0
2020-02-10 10:20:00,27.51,27.57,27.48,27.57,67387.0,23.4122,23.4633,23.3867,23.4633,67387.0
2020-02-10 10:30:00,27.57,27.64,27.56,27.6,58930.0,23.4633,23.5229,23.4548,23.4888,58930.0
2020-02-10 10:40:00,27.6,27.6,27.54,27.56,45160.0,23.4888,23.4888,23.4378,23.4548,45160.0
2020-02-10 10:50:00,27.56,27.57,27.51,27.53,27338.0,23.4548,23.4633,23.4122,23.4292,27338.0
2020-02-10 11:00:00,27.53,27.53,27.5,27.51,47021.0,23.4292,23.4292,23.4037,23.4122,47021.0
2020-02-10 11:10:00,27.51,27.51,27.45,27.48,36166.0,23.4122,23.4122,23.3612,23.3867,36166.0
2020-02-10 11:20:00,27.48,27.49,27.43,27.49,48483.0,23.3867,23.3952,23.3441,23.3952,48483.0
2020-02-10 11:30:00,27.49,27.5,27.44,27.45,40343.0,23.3952,23.4037,23.3527,23.3612,40343.0
2020-02-10 11:40:00,27.45,27.5,27.44,27.49,28983.0,23.3612,23.4037,23.3527,23.3952,28983.0
2020-02-10 11:50:00,27.5,27.5,27.47,27.48,28217.0,23.4037,23.4037,23.3782,23.3867,28217.0
2020-02-10 12:00:00,27.47,27.48,27.45,27.46,42677.0,23.3782,23.3867,23.3612,23.3697,42677.0
2020-02-10 12:10:00,27.46,27.48,27.45,27.47,34241.0,23.3697,23.3867,23.3612,23.3782,34241.0
2020-02-10 12:20:00,27.47,27.52,27.47,27.5,40400.0,23.3782,23.4207,23.3782,23.4037,40400.0
2020-02-10 12:30:00,27.51,27.52,27.48,27.5,24956.0,23.4122,23.4207,23.3867,23.4037,24956.0
2020-02-10 12:40:00,27.5,27.51,27.47,27.5,43437.0,23.4037,23.4122,23.3782,23.4037,43437.0
2020-02-10 12:50:00,27.5,27.52,27.48,27.48,23034.0,23.4037,23.4207,23.3867,23.3867,23034.0
2020-02-10 13:00:00,27.49,27.51,27.48,27.51,21852.0,23.3952,23.4122,23.3867,23.4122,21852.0
2020-02-10 13:10:00,27.51,27.54,27.5,27.54,50447.0,23.4122,23.4378,23.4037,23.4378,50447.0
2020-02-10 13:20:00,27.54,27.55,27.53,27.54,27452.0,23.4378,23.4463,23.4292,23.4378,27452.0
2020-02-10 13:30:00,27.54,27.55,27.5,27.51,50314.0,23.4378,23.4463,23.4037,23.4122,50314.0
2020-02-10 13:40:00,27.5,27.51,27.48,27.48,45844.0,23.4037,23.4122,23.3867,23.3867,45844.0
2020-02-10 13:50:00,27.49,27.5,27.47,27.48,47804.0,23.3952,23.4037,23.3782,23.3867,47804.0
2020-02-10 14:00:00,27.47,27.48,27.45,27.48,42033.0,23.3782,23.3867,23.3612,23.3867,42033.0
2020-02-10 14:10:00,27.49,27.51,27.46,27.46,31498.0,23.3952,23.4122,23.3697,23.3697,31498.0
2020-02-10 14:20:00,27.46,27.48,27.45,27.47,58892.0,23.3697,23.3867,23.3612,23.3782,58892.0
2020-02-10 14:30:00,27.48,27.51,27.47,27.51,42019.0,23.3867,23.4122,23.3782,23.4122,42019.0
2020-02-10 14:40:00,27.51,27.53,27.49,27.52,45284.0,23.4122,23.4292,23.3952,23.4207,45284.0
2020-02-10 14:50:00,27.53,27.56,27.52,27.56,42263.0,23.4292,23.4548,23.4207,23.4548,42263.0
2020-02-10 15:00:00,27.55,27.6,27.55,27.59,76896.0,23.4463,23.4888,23.4463,23.4803,76896.0
2020-02-10 15:10:00,27.59,27.61,27.53,27.54,124508.0,23.4803,23.4973,23.4292,23.4378,124508.0
2020-02-10 15:20:00,27.54,27.56,27.52,27.53,170468.0,23.4378,23.4548,23.4207,23.4292,170468.0
2020-02-10 15:30:00,27.54,27.55,27.5,27.53,238535.0,23.4378,23.4463,23.4037,23.4292,238535.0
2020-02-10 15:40:00,27.53,27.55,27.52,27.54,72860.0,23.4292,23.4463,23.4207,23.4378,72860.0
2020-02-10 15:50:00,27.53,27.58,27.52,27.58,347602.0,23.4292,23.4718,23.4207,23.4718,347602.0
2020-02-11 09:30:00,27.79,27.87,27.73,27.78,341604.0,23.6505,23.7186,23.5995,23.642,341604.0
2020-02-11 09:40:00,27.77,27.96,27.7,27.96,208470.0,23.6335,23.7952,23.5739,23.7952,208470.0
2020-02-11 09:50:00,27.96,27.99,27.93,27.96,243168.0,23.7952,23.8207,23.7697,23.7952,243168.0
2020-02-11 10:00:00,27.96,28.14,27.96,28.14,215065.0,23.7952,23.9484,23.7952,23.9484,215065.0
2020-02-11 10:10:00,28.14,28.17,28.1,28.12,200168.0,23.9484,23.9739,23.9143,23.9314,200168.0
2020-02-11 10:20:00,28.11,28.25,28.09,28.25,378432.0,23.9229,24.042,23.9058,24.042,378432.0
2020-02-11 10:30:00,28.24,28.31,28.23,28.29,188403.0,24.0335,24.0931,24.025,24.076,188403.0
2020-02-11 10:40:00,28.3,28.32,28.23,28.27,149092.0,24.0846,24.1016,24.025,24.059,149092.0
2020-02-11 10:50:00,28.28,28.33,28.2,28.21,48589.0,24.0675,24.1101,23.9994,24.008,48589.0
2020-02-11 11:00:00,28.22,28.29,28.19,28.24,297929.0,24.0165,24.076,23.9909,24.0335,297929.0
2020-02-11 11:10:00,28.24,28.26,28.19,28.24,92519.0,24.0335,24.0505,23.9909,24.0335,92519.0
2020-02-11 11:20:00,28.24,28.24,28.18,28.23,106245.0,24.0335,24.0335,23.9824,24.025,106245.0
2020-02-11 11:30:00,28.23,28.23,28.13,28.14,80973.0,24.025,24.025,23.9399,23.9484,80973.0
2020-02-11 11:40:00,28.14,28.21,28.13,28.16,85363.0,23.9484,24.008,23.9399,23.9654,85363.0
2020-02-11 11:50:00,28.15,28.18,28.1,28.11,95260.0,23.9569,23.9824,23.9143,23.9229,95260.0
2020-02-11 12:00:00,28.12,28.16,28.1,28.14,100935.0,23.9314,23.9654,23.9143,23.9484,100935.0
2020-02-11 12:10:00,28.14,28.21,28.12,28.21,70041.0,23.9484,24.008,23.9314,24.008,70041.0
2020-02-11 12:20:00,28.21,28.21,28.14,28.14,40097.0,24.008,24.008,23.9484,23.9484,40097.0
2020-02-11 12:30:00,28.15,28.15,28.12,28.14,45437.0,23.9569,23.9569,23.9314,23.9484,45437.0
2020-02-11 12:40:00,28.14,28.17,28.09,28.12,154726.0,23.9484,23.9739,23.9058,23.9314,154726.0
2020-02-11 12:50:00,28.12,28.2,28.1,28.2,150855.0,23.9314,23.9994,23.9143,23.9994,150855.0
2020-02-11 13:00:00,28.2,28.2,28.13,28.13,29296.0,23.9994,23.9994,23.9399,23.9399,29296.0
2020-02-11 13:10:00,28.14,28.14,28.11,28.13,50013.0,23.9484,23.9484,23.9229,23.9399,50013.0
2020-02-11 13:20:00,28.13,28.18,28.1,28.17,97275.0,23.9399,23.9824,23.9143,23.9739,97275.0
2020-02-11 13:30:00,28.17,28.18,28.13,28.14,39326.0,23.9739,23.9824,23.9399,23.9484,39326.0
2020-02-11 13:40:00,28.14,28.18,28.14,28.16,36223.0,23.9484,23.9824,23.9484,23.9654,36223.0
2020-02-11 13:50:00,28.15,28.16,28.08,28.12,38427.0,23.9569,23.9654,23.8973,23.9314,38427.0
2020-02-11 14:00:00,28.12,28.12,28.06,28.11,40695.0,23.9314,23.9314,23.8803,23.9229,40695.0
2020-02-11 14:10:00,28.11,28.12,28.08,28.1,36817.0,23.9229,23.9314,23.8973,23.9143,36817.0
2020-02-11 14:20:00,28.1,28.1,28.06,28.1,44375.0,23.9143,23.9143,23.8803,23.9143,44375.0
2020-02-11 14:30:00,28.09,28.14,28.08,28.14,135538.0,23.9058,23.9484,23.8973,23.9484,135538.0
2020-02-11 14:40:00,28.14,28.14,28.1,28.13,55155.0,23.9484,23.9484,23.9143,23.9399,55155.0
2020-02-11 14:50:00,28.14,28.14,28.06,28.08,51576.0,23.9484,23.9484,23.8803,23.8973,51576.0
2020-02-11 15:00:00,28.08,28.12,28.07,28.09,49457.0,23.8973,23.9314,23.8888,23.9058,49457.0
2020-02-11 15:10:00,28.09,28.1,28.04,28.04,59180.0,23.9058,23.9143,23.8633,23.8633,59180.0
2020-02-11 15:20:00,28.04,28.07,28.04,28.06,54112.0,23.8633,23.8888,23.8633,23.8803,54112.0
2020-02-11 15:30:00,28.07,28.07,28.0,28.03,147773.0,23.8888,23.8888,23.8292,23.8548,147773.0
2020-02-11 15:40:00,28.03,28.05,28.01,28.03,121343.0,23.8548,23.8718,23.8378,23.8548,121343.0
2020-02-11 15:50:00,28.02,28.07,28.01,28.04,234524.0,23.8463,23.8888,23.8378,23.8633,234524.0
2020-02-12 09:30:00,28.3,28.61,28.26,28.57,204445.0,24.0846,24.3484,24.0505,24.3143,204445.0
2020-02-12 09:40:00,28.57,28.73,28.54,28.73,134406.0,24.3143,24.4505,24.2888,24.4505,134406.0
2020-02-12 09:50:00,28.74,28.85,28.69,28.8,209940.0,24.459,24.5526,24.4165,24.5101,209940.0
2020-02-12 10:00:00,28.8,28.8,28.63,28.69,132366.0,24.5101,24.5101,24.3654,24.4165,132366.0
2020-02-12 10:10:00,28.68,28.72,28.65,28.72,129138.0,24.408,24.442,24.3824,24.442,129138.0
2020-02-12 10:20:00,28.72,28.75,28.66,28.73,90964.0,24.442,24.4675,24.3909,24.4505,90964.0
2020-02-12 10:30:00,28.73,28.84,28.72,28.8,262509.0,24.4505,24.5441,24.442,24.5101,262509.0
2020-02-12 10:40:00,28.79,28.83,28.69,28.7,97664.0,24.5016,24.5356,24.4165,24.425,97664.0
2020-02-12 10:50:00,28.7,28.7,28.57,28.59,63999.0,24.425,24.425,24.3143,24.3314,63999.0
2020-02-12 11:00:00,28.6,28.63,28.57,28.59,153017.0,24.3399,24.3654,24.3143,24.3314,153017.0
2020-02-12 11:10:00,28.6,28.67,28.6,28.66,51195.0,24.3399,24.3994,24.3399,24.3909,51195.0
2020-02-12 11:20:00,28.65,28.74,28.65,28.69,100068.0,24.3824,24.459,24.3824,24.4165,100068.0
2020-02-12 11:30:00,28.7,28.7,28.6,28.61,76393.0,24.425,24.425,24.3399,24.3484,76393.0
2020-02-12 11:40:00,28.6,28.64,28.59,28.62,77855.0,24.3399,24.3739,24.3314,24.3569,77855.0
2020-02-12 11:50:00,28.61,28.62,28.58,28.59,117339.0,24.3484,24.3569,24.3228,24.3314,117339.0
2020-02-12 12:00:00,28.59,28.61,28.58,28.61,51994.0,24.3314,24.3484,24.3228,24.3484,51994.0
2020-02-12 12:10:00,28.6,28.61,28.57,28.6,37741.0,24.3399,24.3484,24.3143,24.3399,37741.0
2020-02-12 12:20:00,28.6,28.61,28.59,28.61,39511.0,24.3399,24.3484,24.3314,24.3484,39511.0
2020-02-12 12:30:00,28.6,28.61,28.59,28.61,50825.0,24.3399,24.3484,24.3314,24.3484,50825.0
2020-02-12 12:40:00,28.62,28.7,28.62,28.69,53807.0,24.3569,24.425,24.3569,24.4165,53807.0
2020-02-12 12:50:00,28.69,28.69,28.63,28.64,41318.0,24.4165,24.4165,24.3654,24.3739,41318.0
2020-02-12 13:00:00,28.64,28.66,28.61,28.66,53657.0,24.3739,24.3909,24.3484,24.3909,53657.0
2020-02-12 13:10:00,28.66,28.66,28.62,28.65,54132.0,24.3909,24.3909,24.3569,24.3824,54132.0
2020-02-12 13:20:00,28.65,28.71,28.62,28.7,52497.0,24.3824,24.4335,24.3569,24.425,52497.0
2020-02-12 13:30:00,28.7,28.74,28.69,28.73,32779.0,24.425,24.459,24.4165,24.4505,32779.0
2020-02-12 13:40:00,28.73,28.75,28.71,28.75,52055.0,24.4505,24.4675,24.4335,24.4675,52055.0
2020-02-12 13:50:00,28.75,28.77,28.74,28.77,33132.0,24.4675,24.4845,24.459,24.4845,33132.0
2020-02-12 14:00:00,28.77,28.84,28.76,28.8,85909.0,24.4845,24.5441,24.476,24.5101,85909.0
2020-02-12 14:10:00,28.8,28.82,28.78,28.8,50545.0,24.5101,24.5271,24.4931,24.5101,50545.0
2020-02-12 14:20:00,28.8,28.82,28.78,28.79,118660.0,24.5101,24.5271,24.4931,24.5016,118660.0
2020-02-12 14:30:00,28.79,28.8,28.76,28.77,106913.0,24.5016,24.5101,24.476,24.4845,106913.0
2020-02-12 14:40:00,28.77,28.8,28.76,28.79,51109.0,24.4845,24.5101,24.476,24.5016,51109.0
2020-02-12 14:50:00,28.8,28.8,28.75,28.76,52272.0,24.5101,24.5101,24.4675,24.476,52272.0
2020-02-12 15:00:00,28.76,28.78,28.75,28.77,71253.0,24.476,24.4931,24.4675,24.4845,71253.0
2020-02-12 15:10:00,28.77,28.82,28.76,28.82,77457.0,24.4845,24.5271,24.476,24.5271,77457.0
2020-02-12 15:20:00,28.82,28.85,28.81,28.84,66511.0,24.5271,24.5526,24.5186,24.5441,66511.0
2020-02-12 15:30:00,28.84,28.84,28.79,28.84,153369.0,24.5441,24.5441,24.5016,24.5441,153369.0
2020-02-12 15:40:00,28.84,28.89,28.83,28.86,163753.0,24.5441,24.5867,24.5356,24.5611,163753.0
2020-02-12 15:50:00,28.87,28.89,28.83,28.84,405164.0,24.5696,24.5867,24.5356,24.5441,405164.0
2020-02-13 09:30:00,28.63,28.64,28.48,28.5,141694.0,24.3654,24.3739,24.2377,24.2548,141694.0
2020-02-13 09:40:00,28.51,28.59,28.43,28.53,104831.0,24.2633,24.3314,24.1952,24.2803,104831.0
2020-02-13 09:50:00,28.55,28.56,28.46,28.46,238161.0,24.2973,24.3058,24.2207,24.2207,238161.0
2020-02-13 10:00:00,28.47,28.49,28.32,28.47,393640.0,24.2292,24.2463,24.1016,24.2292,393640.0
2020-02-13 10:10:00,28.47,28.56,28.47,28.54,55436.0,24.2292,24.3058,24.2292,24.2888,55436.0
2020-02-13 10:20:00,28.54,28.59,28.48,28.54,83107.0,24.2888,24.3314,24.2377,24.2888,83107.0
2020-02-13 10:30:00,28.54,28.55,28.44,28.5,67103.0,24.2888,24.2973,24.2037,24.2548,67103.0
2020-02-13 10:40:00,28.5,28.56,28.49,28.56,29329.0,24.2548,24.3058,24.2463,24.3058,29329.0
2020-02-13 10:50:00,28.56,28.64,28.55,28.63,61912.0,24.3058,24.3739,24.2973,24.3654,61912.0
2020-02-13 11:00:00,28.63,28.7,28.59,28.67,83007.0,24.3654,24.425,24.3314,24.3994,83007.0
2020-02-13 11:10:00,28.66,28.69,28.63,28.69,48149.0,24.3909,24.4165,24.3654,24.4165,48149.0
2020-02-13 11:20:00,28.69,28.77,28.67,28.76,57002.0,24.4165,24.4845,24.3994,24.476,57002.0
2020-02-13 11:30:00,28.76,28.79,28.72,28.78,59925.0,24.476,24.5016,24.442,24.4931,59925.0
2020-02-13 11:40:00,28.78,28.8,28.75,28.77,61116.0,24.4931,24.5101,24.4675,24.4845,61116.0
2020-02-13 11:50:00,28.77,28.78,28.73,28.78,41898.0,24.4845,24.4931,24.4505,24.4931,41898.0
2020-02-13 12:00:00,28.78,28.89,28.78,28.89,84314.0,24.4931,24.5867,24.4931,24.5867,84314.0
2020-02-13 12:10:00,28.89,28.92,28.87,28.91,154997.0,24.5867,24.6122,24.5696,24.6037,154997.0
2020-02-13 12:20:00,28.9,28.92,28.79,28.8,91074.0,24.5952,24.6122,24.5016,24.5101,91074.0
2020-02-13 12:30:00,28.8,28.82,28.77,28.8,25674.0,24.5101,24.5271,24.4845,24.5101,25674.0
2020-02-13 12:40:00,28.79,28.81,28.76,28.76,40436.0,24.5016,24.5186,24.476,24.476,40436.0
2020-02-13 12:50:00,28.77,28.78,28.66,28.66,31633.0,24.4845,24.4931,24.3909,24.3909,31633.0
2020-02-13 13:00:00,28.66,28.71,28.64,28.7,45316.0,24.3909,24.4335,24.3739,24.425,45316.0
2020-02-13 13:10:00,28.7,28.72,28.68,28.7,24932.0,24.425,24.442,24.408,24.425,24932.0
2020-02-13 13:20:00,28.7,28.76,28.7,28.75,34284.0,24.425,24.476,24.425,24.4675,34284.0
2020-02-13 13:30:00,28.74,28.77,28.72,28.76,57942.0,24.459,24.4845,24.442,24.476,57942.0
2020-02-13 13:40:00,28.77,28.8,28.75,28.77,52247.0,24.4845,24.5101,24.4675,24.4845,52247.0
2020-02-13 13:50:00,28.76,28.8,28.74,28.79,72023.0,24.476,24.5101,24.459,24.5016,72023.0
2020-02-13 14:00:00,28.79,28.84,28.78,28.79,62389.0,24.5016,24.5441,24.4931,24.5016,62389.0
2020-02-13 14:10:00,28.79,28.8,28.76,28.78,60832.0,24.5016,24.5101,24.476,24.4931,60832.0
2020-02-13 14:20:00,28.78,28.8,28.76,28.8,30405.0,24.4931,24.5101,24.476,24.5101,30405.0
2020-02-13 14:30:00,28.8,28.83,28.8,28.82,32594.0,24.5101,24.5356,24.5101,24.5271,32594.0
2020-02-13 14:40:00,28.82,28.82,28.79,28.81,116661.0,24.5271,24.5271,24.5016,24.5186,116661.0
2020-02-13 14:50:00,28.81,28.84,28.8,28.8,43302.0,24.5186,24.5441,24.5101,24.5101,43302.0
2020-02-13 15:00:00,28.81,28.83,28.75,28.77,83155.0,24.5186,24.5356,24.4675,24.4845,83155.0
2020-02-13 15:10:00,28.77,28.77,28.72,28.72,34775.0,24.4845,24.4845,24.442,24.442,34775.0
2020-02-13 15:20:00,28.72,28.76,28.72,28.75,63351.0,24.442,24.476,24.442,24.4675,63351.0
2020-02-13 15:30:00,28.75,28.75,28.69,28.69,93783.0,24.4675,24.4675,24.4165,24.4165,93783.0
2020-02-13 15:40:00,28.7,28.74,28.67,28.71,113983.0,24.425,24.459,24.3994,24.4335,113983.0
2020-02-13 15:50:00,28.71,28.77,28.7,28.73,274235.0,24.4335,24.4845,24.425,24.4505,274235.0
2020-02-14 09:30:00,28.7,28.7,28.46,28.49,87949.0,24.425,24.425,24.2207,24.2463,87949.0
2020-02-14 09:40:00,28.49,28.53,28.45,28.5,49529.0,24.2463,24.2803,24.2122,24.2548,49529.0
2020-02-14 09:50:00,28.49,28.59,28.49,28.55,48681.0,24.2463,24.3314,24.2463,24.2973,48681.0
2020-02-14 10:00:00,28.56,28.58,28.5,28.55,70489.0,24.3058,24.3228,24.2548,24.2973,70489.0
2020-02-14 10:10:00,28.54,28.59,28.48,28.59,47755.0,24.2888,24.3314,24.2377,24.3314,47755.0
2020-02-14 10:20:00,28.58,28.59,28.52,28.56,47331.0,24.3228,24.3314,24.2718,24.3058,47331.0
2020-02-14 10:30:00,28.56,28.58,28.54,28.57,57934.0,24.3058,24.3228,24.2888,24.3143,57934.0
2020-02-14 10:40:00,28.57,28.59,28.55,28.56,37041.0,24.3143,24.3314,24.2973,24.3058,37041.0
2020-02-14 10:50:00,28.56,28.59,28.56,28.58,31202.0,24.3058,24.3314,24.3058,24.3228,31202.0
2020-02-14 11:00:00,28.57,28.58,28.51,28.52,49186.0,24.3143,24.3228,24.2633,24.2718,49186.0
2020-02-14 11:10:00,28.52,28.58,28.51,28.57,40641.0,24.2718,24.3228,24.2633,24.3143,40641.0
2020-02-14 11:20:00,28.57,28.61,28.56,28.61,17531.0,24.3143,24.3484,24.3058,24.3484,17531.0
2020-02-14 11:30:00,28.6,28.61,28.59,28.6,13037.0,24.3399,24.3484,24.3314,24.3399,13037.0
2020-02-14 11:40:00,28.59,28.6,28.55,28.55,26130.0,24.3314,24.3399,24.2973,24.2973,26130.0
2020-02-14 11:50:00,28.55,28.58,28.53,28.57,26308.0,24.2973,24.3228,24.2803,24.3143,26308.0
2020-02-14 12:00:00,28.56,28.59,28.55,28.56,25528.0,24.3058,24.3314,24.2973,24.3058,25528.0
2020-02-14 12:10:00,28.57,28.57,28.54,28.56,41776.0,24.3143,24.3143,24.2888,24.3058,41776.0
2020-02-14 12:20:00,28.57,28.57,28.52,28.56,71847.0,24.3143,24.3143,24.2718,24.3058,71847.0
2020-02-14 12:30:00,28.57,28.58,28.55,28.56,23893.0,24.3143,24.3228,24.2973,24.3058,23893.0
2020-02-14 12:40:00,28.56,28.58,28.54,28.55,40763.0,24.3058,24.3228,24.2888,24.2973,40763.0
2020-02-14 12:50:00,28.55,28.57,28.54,28.55,28246.0,24.2973,24.3143,24.2888,24.2973,28246.0
2020-02-14 13:00:00,28.55,28.58,28.52,28.53,60019.0,24.2973,24.3228,24.2718,24.2803,60019.0
2020-02-14 13:10:00,28.53,28.53,28.5,28.5,27023.0,24.2803,24.2803,24.2548,24.2548,27023.0
2020-02-14 13:20:00,28.5,28.53,28.49,28.52,17127.0,24.2548,24.2803,24.2463,24.2718,17127.0
2020-02-14 13:30:00,28.52,28.53,28.49,28.51,35972.0,24.2718,24.2803,24.2463,24.2633,35972.0
2020-02-14 13:40:00,28.51,28.53,28.49,28.52,50484.0,24.2633,24.2803,24.2463,24.2718,50484.0
2020-02-14 13:50:00,28.52,28.53,28.5,28.52,29949.0,24.2718,24.2803,24.2548,24.2718,29949.0
2020-02-14 14:00:00,28.52,28.56,28.52,28.55,61774.0,24.2718,24.3058,24.2718,24.2973,61774.0
2020-02-14 14:10:00,28.56,28.57,28.52,28.54,48378.0,24.3058,24.3143,24.2718,24.2888,48378.0
2020-02-14 14:20:00,28.54,28.59,28.54,28.59,20286.0,24.2888,24.3314,24.2888,24.3314,20286.0
2020-02-14 14:30:00,28.58,28.61,28.58,28.6,22889.0,24.3228,24.3484,24.3228,24.3399,22889.0
2020-02-14 14:40:00,28.59,28.6,28.55,28.56,55662.0,24.3314,24.3399,24.2973,24.3058,55662.0
2020-02-14 14:50:00,28.56,28.57,28.53,28.57,45067.0,24.3058,24.3143,24.2803,24.3143,45067.0
2020-02-14 15:00:00,28.58,28.58,28.54,28.55,69195.0,24.3228,24.3228,24.2888,24.2973,69195.0
2020-02-14 15:10:00,28.55,28.56,28.52,28.53,55135.0,24.2973,24.3058,24.2718,24.2803,55135.0
2020-02-14 15:20:00,28.52,28.57,28.52,28.57,66636.0,24.2718,24.3143,24.2718,24.3143,66636.0
2020-02-14 15:30:00,28.57,28.59,28.56,28.58,66011.0,24.3143,24.3314,24.3058,24.3228,66011.0
2020-02-14 15:40:00,28.57,28.59,28.57,28.58,68885.0,24.3143,24.3314,24.3143,24.3228,68885.0
2020-02-14 15:50:00,28.58,28.6,28.55,28.59,502534.0,24.3228,24.3399,24.2973,24.3314,502534.0
2020-02-18 09:30:00,28.37,28.54,28.23,28.36,181582.0,24.1441,24.2888,24.025,24.1356,181582.0
2020-02-18 09:40:00,28.36,28.42,28.28,28.3,110796.0,24.1356,24.1867,24.0675,24.0846,110796.0
2020-02-18 09:50:00,28.3,28.32,28.26,28.29,73672.0,24.0846,24.1016,24.0505,24.076,73672.0
2020-02-18 10:00:00,28.3,28.3,28.19,28.23,79100.0,24.0846,24.0846,23.9909,24.025,79100.0
2020-02-18 10:10:00,28.22,28.23,28.16,28.19,36545.0,24.0165,24.025,23.9654,23.9909,36545.0
2020-02-18 10:20:00,28.19,28.2,28.06,28.06,75709.0,23.9909,23.9994,23.8803,23.8803,75709.0
2020-02-18 10:30:00,28.06,28.15,28.06,28.11,39049.0,23.8803,23.9569,23.8803,23.9229,39049.0
2020-02-18 10:40:00,28.1,28.17,28.08,28.13,58850.0,23.9143,23.9739,23.8973,23.9399,58850.0
2020-02-18 10:50:00,28.14,28.14,28.06,28.09,43896.0,23.9484,23.9484,23.8803,23.9058,43896.0
2020-02-18 11:00:00,28.09,28.14,28.02,28.03,48275.0,23.9058,23.9484,23.8463,23.8548,48275.0
2020-02-18 11:10:00,28.03,28.04,27.95,27.96,81752.0,23.8548,23.8633,23.7867,23.7952,81752.0
2020-02-18 11:20:00,27.95,28.0,27.95,27.99,39262.0,23.7867,23.8292,23.7867,23.8207,39262.0
2020-02-18 11:30:00,28.0,28.05,27.99,28.01,30685.0,23.8292,23.8718,23.8207,23.8378,30685.0
2020-02-18 11:40:00,28.02,28.02,27.88,27.9,64629.0,23.8463,23.8463,23.7271,23.7441,64629.0
2020-02-18 11:50:00,27.91,27.93,27.86,27.87,70447.0,23.7526,23.7697,23.7101,23.7186,70447.0
2020-02-18 12:00:00,27.87,27.98,27.84,27.97,156229.0,23.7186,23.8122,23.6931,23.8037,156229.0
2020-02-18 12:10:00,27.97,28.01,27.97,27.99,40091.0,23.8037,23.8378,23.8037,23.8207,40091.0
2020-02-18 12:20:00,27.99,28.01,27.96,27.96,57542.0,23.8207,23.8378,23.7952,23.7952,57542.0
2020-02-18 12:30:00,27.96,28.02,27.95,28.02,49914.0,23.7952,23.8463,23.7867,23.8463,49914.0
2020-02-18 12:40:00,28.01,28.02,27.98,27.98,41036.0,23.8378,23.8463,23.8122,23.8122,41036.0
2020-02-18 12:50:00,27.99,27.99,27.95,27.96,48680.0,23.8207,23.8207,23.7867,23.7952,48680.0
2020-02-18 13:00:00,27.96,28.01,27.93,28.01,129610.0,23.7952,23.8378,23.7697,23.8378,129610.0
2020-02-18 13:10:00,28.0,28.01,27.96,27.98,42963.0,23.8292,23.8378,23.7952,23.8122,42963.0
2020-02-18 13:20:00,27.98,28.01,27.98,28.0,40022.0,23.8122,23.8378,23.8122,23.8292,40022.0
2020-02-18 13:30:00,28.0,28.01,27.94,27.95,46712.0,23.8292,23.8378,23.7782,23.7867,46712.0
2020-02-18 13:40:00,27.94,27.95,27.88,27.94,53643.0,23.7782,23.7867,23.7271,23.7782,53643.0
2020-02-18 13:50:00,27.94,27.97,27.91,27.96,42567.0,23.7782,23.8037,23.7526,23.7952,42567.0
2020-02-18 14:00:00,27.96,27.99,27.94,27.94,53831.0,23.7952,23.8207,23.7782,23.7782,53831.0
2020-02-18 14:10:00,27.94,28.03,27.93,28.03,43430.0,23.7782,23.8548,23.7697,23.8548,43430.0
2020-02-18 14:20:00,28.03,28.07,28.0,28.06,39441.0,23.8548,23.8888,23.8292,23.8803,39441.0
2020-02-18 14:30:00,28.05,28.08,28.03,28.05,91416.0,23.8718,23.8973,23.8548,23.8718,91416.0
2020-02-18 14:40:00,28.05,28.06,28.04,28.06,51636.0,23.8718,23.8803,23.8633,23.8803,51636.0
2020-02-18 14:50:00,28.05,28.06,28.02,28.04,71479.0,23.8718,23.8803,23.8463,23.8633,71479.0
2020-02-18 15:00:00,28.04,28.04,28.02,28.03,37364.0,23.8633,23.8633,23.8463,23.8548,37364.0
2020-02-18 15:10:00,28.03,28.09,28.01,28.02,64038.0,23.8548,23.9058,23.8378,23.8463,64038.0
2020-02-18 15:20:00,28.02,28.06,28.0,28.02,80455.0,23.8463,23.8803,23.8292,23.8463,80455.0
2020-02-18 15:30:00,28.01,28.02,27.96,27.96,78130.0,23.8378,23.8463,23.7952,23.7952,78130.0
2020-02-18 15:40:00,27.97,27.99,27.95,27.97,134051.0,23.8037,23.8207,23.7867,23.8037,134051.0
2020-02-18 15:50:00,27.98,28.0,27.92,27.97,479858.0,23.8122,23.8292,23.7612,23.8037,479858.0
2020-02-19 09:30:00,28.0,28.13,27.95,28.05,140450.0,23.8292,23.9399,23.7867,23.8718,140450.0
2020-02-19 09:40:00,28.05,28.24,28.03,28.23,55802.0,23.8718,24.0335,23.8548,24.025,55802.0
2020-02-19 09:50:00,28.22,28.3,28.14,28.15,185200.0,24.0165,24.0846,23.9484,23.9569,185200.0
2020-02-19 10:00:00,28.16,28.24,28.16,28.2,124299.0,23.9654,24.0335,23.9654,23.9994,124299.0
2020-02-19 10:10:00,28.2,28.31,28.19,28.26,96614.0,23.9994,24.0931,23.9909,24.0505,96614.0
2020-02-19 10:20:00,28.26,28.29,28.25,28.27,45549.0,24.0505,24.076,24.042,24.059,45549.0
2020-02-19 10:30:00,28.28,28.32,28.25,28.26,27647.0,24.0675,24.1016,24.042,24.0505,27647.0
2020-02-19 10:40:00,28.27,28.28,28.22,28.22,38336.0,24.059,24.0675,24.0165,24.0165,38336.0
2020-02-19 10:50:00,28.23,28.27,28.15,28.21,228111.0,24.025,24.059,23.9569,24.008,228111.0
2020-02-19 11:00:00,28.21,28.24,28.2,28.21,59744.0,24.008,24.0335,23.9994,24.008,59744.0
2020-02-19 11:10:00,28.21,28.21,28.14,28.14,53373.0,24.008,24.008,23.9484,23.9484,53373.0
2020-02-19 11:20:00,28.15,28.16,28.13,28.15,31142.0,23.9569,23.9654,23.9399,23.9569,31142.0
2020-02-19 11:30:00,28.14,28.17,28.11,28.17,33929.0,23.9484,23.9739,23.9229,23.9739,33929.0
2020-02-19 11:40:00,28.17,28.2,28.13,28.2,34258.0,23.9739,23.9994,23.9399,23.9994,34258.0
2020-02-19 11:50:00,28.2,28.22,28.16,28.18,38924.0,23.9994,24.0165,23.9654,23.9824,38924.0
2020-02-19 12:00:00,28.17,28.17,28.11,28.12,117263.0,23.9739,23.9739,23.9229,23.9314,117263.0
2020-02-19 12:10:00,28.12,28.14,28.09,28.13,139565.0,23.9314,23.9484,23.9058,23.9399,139565.0
2020-02-19 12:20:00,28.13,28.13,28.08,28.09,134592.0,23.9399,23.9399,23.8973,23.9058,134592.0
2020-02-19 12:30:00,28.09,28.12,28.06,28.11,107696.0,23.9058,23.9314,23.8803,23.9229,107696.0
2020-02-19 12:40:00,28.11,28.11,28.06,28.09,69261.0,23.9229,23.9229,23.8803,23.9058,69261.0
2020-02-19 12:50:00,28.08,28.1,28.07,28.09,42904.0,23.8973,23.9143,23.8888,23.9058,42904.0
2020-02-19 13:00:00,28.09,28.11,28.08,28.1,214783.0,23.9058,23.9229,23.8973,23.9143,214783.0
2020-02-19 13:10:00,28.1,28.1,28.03,28.04,221583.0,23.9143,23.9143,23.8548,23.8633,221583.0
2020-02-19 13:20:00,28.04,28.07,28.02,28.06,266485.0,23.8633,23.8888,23.8463,23.8803,266485.0
2020-02-19 13:30:00,28.07,28.08,28.04,28.06,97129.0,23.8888,23.8973,23.8633,23.8803,97129.0
2020-02-19 13:40:00,28.05,28.07,28.02,28.05,208062.0,23.8718,23.8888,23.8463,23.8718,208062.0
2020-02-19 13:50:00,28.05,28.06,27.99,28.0,207540.0,23.8718,23.8803,23.8207,23.8292,207540.0
2020-02-19 14:00:00,28.0,28.07,27.99,28.05,752444.0,23.8292,23.8888,23.8207,23.8718,752444.0
2020-02-19 14:10:00,28.04,28.06,28.0,28.01,286725.0,23.8633,23.8803,23.8292,23.8378,286725.0
2020-02-19 14:20:00,28.0,28.03,27.98,28.0,227157.0,23.8292,23.8548,23.8122,23.8292,227157.0
2020-02-19 14:30:00,28.0,28.04,27.98,28.0,135802.0,23.8292,23.8633,23.8122,23.8292,135802.0
2020-02-19 14:40:00,28.0,28.1,27.99,28.08,1558967.0,23.8292,23.9143,23.8207,23.8973,1558967.0
2020-02-19 14:50:00,28.08,28.09,27.95,27.99,245903.0,23.8973,23.9058,23.7867,23.8207,245903.0
2020-02-19 15:00:00,27.99,28.01,27.92,27.96,155726.0,23.8207,23.8378,23.7612,23.7952,155726.0
2020-02-19 15:10:00,27.96,27.97,27.89,27.95,157664.0,23.7952,23.8037,23.7356,23.7867,157664.0
2020-02-19 15:20:00,27.95,27.96,27.92,27.96,144793.0,23.7867,23.7952,23.7612,23.7952,144793.0
2020-02-19 15:30:00,27.96,28.0,27.94,27.96,205924.0,23.7952,23.8292,23.7782,23.7952,205924.0
2020-02-19 15:40:00,27.96,28.02,27.96,27.99,157132.0,23.7952,23.8463,23.7952,23.8207,157132.0
2020-02-19 15:50:00,27.99,27.99,27.94,27.95,368070.0,23.8207,23.8207,23.7782,23.7867,368070.0
2020-02-20 09:30:00,27.87,27.89,27.78,27.86,219590.0,23.7186,23.7356,23.642,23.7101,219590.0
2020-02-20 09:40:00,27.87,28.03,27.86,27.99,147431.0,23.7186,23.8548,23.7101,23.8207,147431.0
2020-02-20 09:50:00,28.0,28.06,27.93,27.93,140656.0,23.8292,23.8803,23.7697,23.7697,140656.0
2020-02-20 10:00:00,27.94,28.09,27.92,28.04,452580.0,23.7782,23.9058,23.7612,23.8633,452580.0
2020-02-20 10:10:00,28.04,28.13,28.04,28.08,122484.0,23.8633,23.9399,23.8633,23.8973,122484.0
2020-02-20 10:20:00,28.08,28.1,28.03,28.05,115508.0,23.8973,23.9143,23.8548,23.8718,115508.0
2020-02-20 10:30:00,28.06,28.1,28.03,28.1,104616.0,23.8803,23.9143,23.8548,23.9143,104616.0
2020-02-20 10:40:00,28.1,28.1,28.05,28.05,183482.0,23.9143,23.9143,23.8718,23.8718,183482.0
2020-02-20 10:50:00,28.05,28.11,28.05,28.07,130152.0,23.8718,23.9229,23.8718,23.8888,130152.0
2020-02-20 11:00:00,28.06,28.11,27.97,28.03,409009.0,23.8803,23.9229,23.8037,23.8548,409009.0
2020-02-20 11:10:00,28.04,28.04,27.91,27.98,191723.0,23.8633,23.8633,23.7526,23.8122,191723.0
2020-02-20 11:20:00,27.97,28.01,27.89,27.89,125405.0,23.8037,23.8378,23.7356,23.7356,125405.0
2020-02-20 11:30:00,27.89,27.9,27.71,27.85,185234.0,23.7356,23.7441,23.5824,23.7016,185234.0
2020-02-20 11:40:00,27.85,27.89,27.79,27.8,103601.0,23.7016,23.7356,23.6505,23.659,103601.0
2020-02-20 11:50:00,27.8,27.92,27.77,27.85,85046.0,23.659,23.7612,23.6335,23.7016,85046.0
2020-02-20 12:00:00,27.83,27.86,27.77,27.78,48040.0,23.6846,23.7101,23.6335,23.642,48040.0
2020-02-20 12:10:00,27.78,27.86,27.77,27.85,49533.0,23.642,23.7101,23.6335,23.7016,49533.0
2020-02-20 12:20:00,27.84,27.85,27.79,27.82,42268.0,23.6931,23.7016,23.6505,23.6761,42268.0
2020-02-20 12:30:00,27.82,27.9,27.79,27.9,45356.0,23.6761,23.7441,23.6505,23.7441,45356.0
2020-02-20 12:40:00,27.89,27.94,27.88,27.89,53594.0,23.7356,23.7782,23.7271,23.7356,53594.0
2020-02-20 12:50:00,27.9,27.93,27.87,27.92,43755.0,23.7441,23.7697,23.7186,23.7612,43755.0
2020-02-20 13:00:00,27.91,27.95,27.88,27.93,58197.0,23.7526,23.7867,23.7271,23.7697,58197.0
2020-02-20 13:10:00,27.94,27.98,27.92,27.92,70615.0,23.7782,23.8122,23.7612,23.7612,70615.0
2020-02-20 13:20:00,27.93,27.93,27.86,27.89,164660.0,23.7697,23.7697,23.7101,23.7356,164660.0
2020-02-20 13:30:00,27.9,27.98,27.89,27.93,48600.0,23.7441,23.8122,23.7356,23.7697,48600.0
2020-02-20 13:40:00,27.93,27.95,27.91,27.94,49831.0,23.7697,23.7867,23.7526,23.7782,49831.0
2020-02-20 13:50:00,27.94,27.95,27.9,27.91,40469.0,23.7782,23.7867,23.7441,23.7526,40469.0
2020-02-20 14:00:00,27.91,28.0,27.91,27.99,37547.0,23.7526,23.8292,23.7526,23.8207,37547.0
2020-02-20 14:10:00,27.99,28.03,27.99,28.0,51856.0,23.8207,23.8548,23.8207,23.8292,51856.0
2020-02-20 14:20:00,27.99,28.05,27.98,28.03,37444.0,23.8207,23.8718,23.8122,23.8548,37444.0
2020-02-20 14:30:00,28.03,28.09,28.02,28.07,117707.0,23.8548,23.9058,23.8463,23.8888,117707.0
2020-02-20 14:40:00,28.08,28.13,28.07,28.12,200130.0,23.8973,23.9399,23.8888,23.9314,200130.0
2020-02-20 14:50:00,28.13,28.17,28.1,28.14,76338.0,23.9399,23.9739,23.9143,23.9484,76338.0
2020-02-20 15:00:00,28.15,28.19,28.12,28.16,61610.0,23.9569,23.9909,23.9314,23.9654,61610.0
2020-02-20 15:10:00,28.16,28.18,28.12,28.18,86296.0,23.9654,23.9824,23.9314,23.9824,86296.0
2020-02-20 15:20:00,28.18,28.21,28.17,28.21,75185.0,23.9824,24.008,23.9739,24.008,75185.0
2020-02-20 15:30:00,28.21,28.24,28.19,28.24,255686.0,24.008,24.0335,23.9909,24.0335,255686.0
2020-02-20 15:40:00,28.24,28.27,28.23,28.24,264940.0,24.0335,24.059,24.025,24.0335,264940.0
2020-02-20 15:50:00,28.24,28.31,28.23,28.29,486425.0,24.0335,24.0931,24.025,24.076,486425.0
2020-02-21 09:30:00,27.96,28.13,27.94,27.97,297155.0,23.7952,23.9399,23.7782,23.8037,297155.0
2020-02-21 09:40:00,27.97,27.97,27.75,27.8,88326.0,23.8037,23.8037,23.6165,23.659,88326.0
2020-02-21 09:50:00,27.79,27.93,27.77,27.86,97873.0,23.6505,23.7697,23.6335,23.7101,97873.0
2020-02-21 10:00:00,27.86,27.89,27.82,27.85,74508.0,23.7101,23.7356,23.6761,23.7016,74508.0
2020-02-21 10:10:00,27.85,27.92,27.8,27.89,119004.0,23.7016,23.7612,23.659,23.7356,119004.0
2020-02-21 10:20:00,27.9,28.0,27.9,27.95,94035.0,23.7441,23.8292,23.7441,23.7867,94035.0
2020-02-21 10:30:00,27.95,27.97,27.87,27.88,60244.0,23.7867,23.8037,23.7186,23.7271,60244.0
2020-02-21 10:40:00,27.86,27.93,27.85,27.93,61067.0,23.7101,23.7697,23.7016,23.7697,61067.0
2020-02-21 10:50:00,27.93,27.94,27.85,27.88,65986.0,23.7697,23.7782,23.7016,23.7271,65986.0
2020-02-21 11:00:00,27.88,27.91,27.86,27.89,73267.0,23.7271,23.7526,23.7101,23.7356,73267.0
2020-02-21 11:10:00,27.89,27.94,27.87,27.9,28053.0,23.7356,23.7782,23.7186,23.7441,28053.0
2020-02-21 11:20:00,27.9,27.95,27.89,27.92,36601.0,23.7441,23.7867,23.7356,23.7612,36601.0
2020-02-21 11:30:00,27.93,27.95,27.91,27.93,34111.0,23.7697,23.7867,23.7526,23.7697,34111.0
2020-02-21 11:40:00,27.93,27.94,27.9,27.91,49626.0,23.7697,23.7782,23.7441,23.7526,49626.0
2020-02-21 11:50:00,27.91,27.98,27.9,27.95,92532.0,23.7526,23.8122,23.7441,23.7867,92532.0
2020-02-21 12:00:00,27.96,27.97,27.86,27.87,333084.0,23.7952,23.8037,23.7101,23.7186,333084.0
2020-02-21 12:10:00,27.87,27.93,27.87,27.91,44094.0,23.7186,23.7697,23.7186,23.7526,44094.0
2020-02-21 12:20:00,27.91,27.93,27.88,27.9,61519.0,23.7526,23.7697,23.7271,23.7441,61519.0
2020-02-21 12:30:00,27.89,27.92,27.86,27.92,45045.0,23.7356,23.7612,23.7101,23.7612,45045.0
2020-02-21 12:40:00,27.92,27.93,27.87,27.89,65925.0,23.7612,23.7697,23.7186,23.7356,65925.0
2020-02-21 12:50:00,27.89,27.91,27.87,27.9,80819.0,23.7356,23.7526,23.7186,23.7441,80819.0
2020-02-21 13:00:00,27.9,27.93,27.89,27.89,191212.0,23.7441,23.7697,23.7356,23.7356,191212.0
2020-02-21 13:10:00,27.9,27.93,27.89,27.93,39326.0,23.7441,23.7697,23.7356,23.7697,39326.0
2020-02-21 13:20:00,27.93,27.95,27.89,27.92,135460.0,23.7697,23.7867,23.7356,23.7612,135460.0
2020-02-21 13:30:00,27.92,27.92,27.86,27.87,46645.0,23.7612,23.7612,23.7101,23.7186,46645.0
2020-02-21 13:40:00,27.87,27.88,27.85,27.86,30935.0,23.7186,23.7271,23.7016,23.7101,30935.0
2020-02-21 13:50:00,27.86,27.86,27.78,27.81,60498.0,23.7101,23.7101,23.642,23.6675,60498.0
2020-02-21 14:00:00,27.8,27.86,27.79,27.86,44843.0,23.659,23.7101,23.6505,23.7101,44843.0
2020-02-21 14:10:00,27.85,27.87,27.82,27.84,49115.0,23.7016,23.7186,23.6761,23.6931,49115.0
2020-02-21 14:20:00,27.85,27.92,27.84,27.92,55071.0,23.7016,23.7612,23.6931,23.7612,55071.0
2020-02-21 14:30:00,27.92,27.96,27.91,27.94,50810.0,23.7612,23.7952,23.7526,23.7782,50810.0
2020-02-21 14:40:00,27.94,28.0,27.93,27.99,93198.0,23.7782,23.8292,23.7697,23.8207,93198.0
2020-02-21 14:50:00,27.99,28.02,27.96,28.0,63612.0,23.8207,23.8463,23.7952,23.8292,63612.0
2020-02-21 15:00:00,28.01,28.03,27.96,28.0,85963.0,23.8378,23.8548,23.7952,23.8292,85963.0
2020-02-21 15:10:00,28.0,28.01,27.92,27.93,249097.0,23.8292,23.8378,23.7612,23.7697,249097.0
2020-02-21 15:20:00,27.93,27.94,27.88,27.89,100135.0,23.7697,23.7782,23.7271,23.7356,100135.0
2020-02-21 15:30:00,27.89,27.92,27.83,27.92,160749.0,23.7356,23.7612,23.6846,23.7612,160749.0
2020-02-21 15:40:00,27.91,27.95,27.89,27.94,163589.0,23.7526,23.7867,23.7356,23.7782,163589.0
2020-02-21 15:50:00,27.94,28.01,27.91,27.95,415014.0,23.7782,23.8378,23.7526,23.7867,415014.0
2020-02-24 09:30:00,26.96,27.05,26.67,26.95,501668.0,22.9442,23.0207,22.6974,22.9356,501668.0
2020-02-24 09:40:00,26.94,27.06,26.84,27.02,221725.0,22.9271,23.0293,22.842,22.9952,221725.0
2020-02-24 09:50:00,27.02,27.1,26.93,27.1,219257.0,22.9952,23.0633,22.9186,23.0633,219257.0
2020-02-24 10:00:00,27.09,27.2,27.0,27.15,160698.0,23.0548,23.1484,22.9782,23.1059,160698.0
2020-02-24 10:10:00,27.15,27.26,27.09,27.14,131476.0,23.1059,23.1995,23.0548,23.0973,131476.0
2020-02-24 10:20:00,27.14,27.15,27.04,27.05,57128.0,23.0973,23.1059,23.0122,23.0207,57128.0
2020-02-24 10:30:00,27.04,27.06,26.99,27.06,150241.0,23.0122,23.0293,22.9697,23.0293,150241.0
2020-02-24 10:40:00,27.06,27.08,26.97,27.08,91554.0,23.0293,23.0463,22.9527,23.0463,91554.0
2020-02-24 10:50:00,27.08,27.28,27.07,27.27,173816.0,23.0463,23.2165,23.0378,23.208,173816.0
2020-02-24 11:00:00,27.27,27.29,27.15,27.19,181440.0,23.208,23.225,23.1059,23.1399,181440.0
2020-02-24 11:10:00,27.19,27.25,27.18,27.25,65472.0,23.1399,23.191,23.1314,23.191,65472.0
2020-02-24 11:20:00,27.25,27.27,27.22,27.26,37195.0,23.191,23.208,23.1654,23.1995,37195.0
2020-02-24 11:30:00,27.26,27.28,27.21,27.24,59369.0,23.1995,23.2165,23.1569,23.1824,59369.0
2020-02-24 11:40:00,27.24,27.24,27.07,27.08,56783.0,23.1824,23.1824,23.0378,23.0463,56783.0
2020-02-24 11:50:00,27.08,27.18,27.08,27.11,91961.0,23.0463,23.1314,23.0463,23.0718,91961.0
2020-02-24 12:00:00,27.1,27.1,27.01,27.03,54399.0,23.0633,23.0633,22.9867,23.0037,54399.0
2020-02-24 12:10:00,27.03,27.07,27.0,27.06,56727.0,23.0037,23.0378,22.9782,23.0293,56727.0
2020-02-24 12:20:00,27.06,27.08,27.0,27.02,61721.0,23.0293,23.0463,22.9782,22.9952,61721.0
2020-02-24 12:30:00,27.01,27.07,26.96,27.06,46786.0,22.9867,23.0378,22.9442,23.0293,46786.0
2020-02-24 12:40:00,27.07,27.08,27.01,27.02,31177.0,23.0378,23.0463,22.9867,22.9952,31177.0
2020-02-24 12:50:00,27.01,27.02,26.96,26.96,42753.0,22.9867,22.9952,22.9442,22.9442,42753.0
2020-02-24 13:00:00,26.96,26.96,26.9,26.91,80669.0,22.9442,22.9442,22.8931,22.9016,80669.0
2020-02-24 13:10:00,26.91,26.92,26.82,26.87,91814.0,22.9016,22.9101,22.825,22.8676,91814.0
2020-02-24 13:20:00,26.88,26.98,26.88,26.98,54310.0,22.8761,22.9612,22.8761,22.9612,54310.0
2020-02-24 13:30:00,26.97,26.99,26.93,26.95,44752.0,22.9527,22.9697,22.9186,22.9356,44752.0
2020-02-24 13:40:00,26.94,27.0,26.92,27.0,35943.0,22.9271,22.9782,22.9101,22.9782,35943.0
2020-02-24 13:50:00,27.0,27.02,26.95,27.0,43675.0,22.9782,22.9952,22.9356,22.9782,43675.0
2020-02-24 14:00:00,26.99,27.06,26.95,26.98,201103.0,22.9697,23.0293,22.9356,22.9612,201103.0
2020-02-24 14:10:00,26.98,27.06,26.98,27.05,102546.0,22.9612,23.0293,22.9612,23.0207,102546.0
2020-02-24 14:20:00,27.06,27.18,27.06,27.16,70803.0,23.0293,23.1314,23.0293,23.1144,70803.0
2020-02-24 14:30:00,27.16,27.18,27.12,27.18,83648.0,23.1144,23.1314,23.0803,23.1314,83648.0
2020-02-24 14:40:00,27.17,27.21,27.13,27.2,115557.0,23.1229,23.1569,23.0888,23.1484,115557.0
2020-02-24 14:50:00,27.19,27.25,27.15,27.23,84768.0,23.1399,23.191,23.1059,23.1739,84768.0
2020-02-24 15:00:00,27.24,27.34,27.22,27.32,138154.0,23.1824,23.2676,23.1654,23.2505,138154.0
2020-02-24 15:10:00,27.32,27.32,27.23,27.23,98912.0,23.2505,23.2505,23.1739,23.1739,98912.0
2020-02-24 15:20:00,27.24,27.27,27.2,27.23,89289.0,23.1824,23.208,23.1484,23.1739,89289.0
2020-02-24 15:30:00,27.23,27.24,27.14,27.15,122015.0,23.1739,23.1824,23.0973,23.1059,122015.0
2020-02-24 15:40:00,27.15,27.2,27.11,27.2,169540.0,23.1059,23.1484,23.0718,23.1484,169540.0
2020-02-24 15:50:00,27.19,27.19,27.01,27.01,462917.0,23.1399,23.1399,22.9867,22.9867,462917.0
2020-02-25 09:30:00,27.18,27.2,26.81,26.81,243710.0,23.1314,23.1484,22.8165,22.8165,243710.0
2020-02-25 09:40:00,26.81,26.81,26.65,26.75,237108.0,22.8165,22.8165,22.6803,22.7654,237108.0
2020-02-25 09:50:00,26.74,26.87,26.68,26.82,236306.0,22.7569,22.8676,22.7059,22.825,236306.0
2020-02-25 10:00:00,26.82,26.87,26.75,26.77,170892.0,22.825,22.8676,22.7654,22.7825,170892.0
2020-02-25 10:10:00,26.76,26.77,26.61,26.63,108869.0,22.7739,22.7825,22.6463,22.6633,108869.0
2020-02-25 10:20:00,26.62,26.62,26.36,26.37,243526.0,22.6548,22.6548,22.4335,22.442,243526.0
2020-02-25 10:30:00,26.37,26.49,26.31,26.34,492681.0,22.442,22.5442,22.391,22.4165,492681.0
2020-02-25 10:40:00,26.35,26.43,26.24,26.28,1280537.0,22.425,22.4931,22.3314,22.3654,1280537.0
2020-02-25 10:50:00,26.27,26.28,26.0,26.23,408195.0,22.3569,22.3654,22.1272,22.3229,408195.0
2020-02-25 11:00:00,26.25,26.25,26.09,26.12,368649.0,22.3399,22.3399,22.2037,22.2293,368649.0
2020-02-25 11:10:00,26.12,26.16,25.97,26.03,281515.0,22.2293,22.2633,22.1016,22.1527,281515.0
2020-02-25 11:20:00,26.04,26.25,26.0,26.22,211705.0,22.1612,22.3399,22.1272,22.3144,211705.0
2020-02-25 11:30:00,26.22,26.25,26.1,26.12,190978.0,22.3144,22.3399,22.2123,22.2293,190978.0
2020-02-25 11:40:00,26.13,26.14,25.92,26.03,252410.0,22.2378,22.2463,22.0591,22.1527,252410.0
2020-02-25 11:50:00,26.04,26.15,26.01,26.11,144588.0,22.1612,22.2548,22.1357,22.2208,144588.0
2020-02-25 12:00:00,26.12,26.14,26.06,26.08,99882.0,22.2293,22.2463,22.1782,22.1952,99882.0
2020-02-25 12:10:00,26.08,26.11,25.88,25.96,381429.0,22.1952,22.2208,22.025,22.0931,381429.0
2020-02-25 12:20:00,25.96,26.01,25.94,25.98,154867.0,22.0931,22.1357,22.0761,22.1101,154867.0
2020-02-25 12:30:00,25.98,26.07,25.97,26.06,149852.0,22.1101,22.1867,22.1016,22.1782,149852.0
2020-02-25 12:40:00,26.06,26.06,25.86,25.88,140647.0,22.1782,22.1782,22.008,22.025,140647.0
2020-02-25 12:50:00,25.88,25.95,25.86,25.88,124148.0,22.025,22.0846,22.008,22.025,124148.0
2020-02-25 13:00:00,25.88,25.94,25.82,25.91,124871.0,22.025,22.0761,21.974,22.0506,124871.0
2020-02-25 13:10:00,25.91,25.94,25.78,25.8,106451.0,22.0506,22.0761,21.9399,21.9569,106451.0
2020-02-25 13:20:00,25.8,25.85,25.79,25.82,116336.0,21.9569,21.9995,21.9484,21.974,116336.0
2020-02-25 13:30:00,25.82,25.83,25.7,25.73,91451.0,21.974,21.9825,21.8718,21.8974,91451.0
2020-02-25 13:40:00,25.72,25.82,25.68,25.78,107295.0,21.8889,21.974,21.8548,21.9399,107295.0
2020-02-25 13:50:00,25.78,25.83,25.71,25.71,199218.0,21.9399,21.9825,21.8803,21.8803,199218.0
2020-02-25 14:00:00,25.71,25.71,25.52,25.55,159576.0,21.8803,21.8803,21.7187,21.7442,159576.0
2020-02-25 14:10:00,25.55,25.66,25.52,25.56,96675.0,21.7442,21.8378,21.7187,21.7527,96675.0
2020-02-25 14:20:00,25.55,25.6,25.44,25.46,121624.0,21.7442,21.7867,21.6506,21.6676,121624.0
2020-02-25 14:30:00,25.46,25.53,25.4,25.43,115078.0,21.6676,21.7272,21.6165,21.6421,115078.0
2020-02-25 14:40:00,25.42,25.59,25.36,25.56,179247.0,21.6335,21.7782,21.5825,21.7527,179247.0
2020-02-25 14:50:00,25.59,25.68,25.54,25.67,207649.0,21.7782,21.8548,21.7357,21.8463,207649.0
2020-02-25 15:00:00,25.67,25.85,25.67,25.81,535408.0,21.8463,21.9995,21.8463,21.9655,535408.0
2020-02-25 15:10:00,25.82,25.83,25.64,25.71,342251.0,21.974,21.9825,21.8208,21.8803,342251.0
2020-02-25 15:20:00,25.71,25.74,25.6,25.7,271745.0,21.8803,21.9059,21.7867,21.8718,271745.0
2020-02-25 15:30:00,25.7,25.7,25.6,25.66,261897.0,21.8718,21.8718,21.7867,21.8378,261897.0
2020-02-25 15:40:00,25.66,25.84,25.66,25.7,369239.0,21.8378,21.991,21.8378,21.8718,369239.0
2020-02-25 15:50:00,25.7,25.73,25.63,25.72,869879.0,21.8718,21.8974,21.8123,21.8889,869879.0
2020-02-26 09:30:00,25.98,26.0,25.76,25.96,242901.0,22.1101,22.1272,21.9229,22.0931,242901.0
2020-02-26 09:40:00,25.96,26.1,25.95,25.96,235005.0,22.0931,22.2123,22.0846,22.0931,235005.0
2020-02-26 09:50:00,25.95,26.02,25.86,25.96,158741.0,22.0846,22.1442,22.008,22.0931,158741.0
2020-02-26 10:00:00,25.96,26.07,25.93,26.07,140604.0,22.0931,22.1867,22.0676,22.1867,140604.0
2020-02-26 10:10:00,26.07,26.25,26.01,26.24,233101.0,22.1867,22.3399,22.1357,22.3314,233101.0
2020-02-26 10:20:00,26.25,26.26,26.13,26.18,293795.0,22.3399,22.3484,22.2378,22.2803,293795.0
2020-02-26 10:30:00,26.18,26.29,26.12,26.14,302027.0,22.2803,22.374,22.2293,22.2463,302027.0
2020-02-26 10:40:00,26.15,26.26,26.13,26.18,81665.0,22.2548,22.3484,22.2378,22.2803,81665.0
2020-02-26 10:50:00,26.18,26.21,26.11,26.12,71283.0,22.2803,22.3059,22.2208,22.2293,71283.0
2020-02-26 11:00:00,26.12,26.13,25.99,25.99,139354.0,22.2293,22.2378,22.1186,22.1186,139354.0
2020-02-26 11:10:00,25.99,26.07,25.91,26.06,154470.0,22.1186,22.1867,22.0506,22.1782,154470.0
2020-02-26 11:20:00,26.07,26.19,26.06,26.13,78285.0,22.1867,22.2889,22.1782,22.2378,78285.0
2020-02-26 11:30:00,26.13,26.13,26.04,26.1,57980.0,22.2378,22.2378,22.1612,22.2123,57980.0
2020-02-26 11:40:00,26.1,26.13,26.0,26.02,49024.0,22.2123,22.2378,22.1272,22.1442,49024.0
2020-02-26 11:50:00,26.02,26.03,25.87,25.91,94095.0,22.1442,22.1527,22.0165,22.0506,94095.0
2020-02-26 12:00:00,25.91,25.94,25.75,25.78,88263.0,22.0506,22.0761,21.9144,21.9399,88263.0
2020-02-26 12:10:00,25.77,25.8,25.69,25.77,100955.0,21.9314,21.9569,21.8633,21.9314,100955.0
2020-02-26 12:20:00,25.76,25.82,25.75,25.8,76177.0,21.9229,21.974,21.9144,21.9569,76177.0
2020-02-26 12:30:00,25.8,25.88,25.8,25.81,71255.0,21.9569,22.025,21.9569,21.9655,71255.0
2020-02-26 12:40:00,25.8,25.84,25.76,25.77,65723.0,21.9569,21.991,21.9229,21.9314,65723.0
2020-02-26 12:50:00,25.78,25.82,25.69,25.76,70465.0,21.9399,21.974,21.8633,21.9229,70465.0
2020-02-26 13:00:00,25.76,25.79,25.66,25.67,57596.0,21.9229,21.9484,21.8378,21.8463,57596.0
2020-02-26 13:10:00,25.67,25.71,25.65,25.68,64667.0,21.8463,21.8803,21.8293,21.8548,64667.0
2020-02-26 13:20:00,25.68,25.77,25.67,25.72,73488.0,21.8548,21.9314,21.8463,21.8889,73488.0
2020-02-26 13:30:00,25.73,25.73,25.47,25.48,145467.0,21.8974,21.8974,21.6761,21.6846,145467.0
2020-02-26 13:40:00,25.47,25.6,25.37,25.55,177373.0,21.6761,21.7867,21.591,21.7442,177373.0
2020-02-26 13:50:00,25.55,25.58,25.39,25.4,100260.0,21.7442,21.7697,21.608,21.6165,100260.0
2020-02-26 14:00:00,25.4,25.54,25.37,25.46,96750.0,21.6165,21.7357,21.591,21.6676,96750.0
2020-02-26 14:10:00,25.47,25.58,25.41,25.42,288305.0,21.6761,21.7697,21.625,21.6335,288305.0
2020-02-26 14:20:00,25.43,25.54,25.41,25.44,91171.0,21.6421,21.7357,21.625,21.6506,91171.0
2020-02-26 14:30:00,25.43,25.54,25.39,25.48,97811.0,21.6421,21.7357,21.608,21.6846,97811.0
2020-02-26 14:40:00,25.49,25.5,25.38,25.44,101574.0,21.6931,21.7016,21.5995,21.6506,101574.0
2020-02-26 14:50:00,25.44,25.46,25.33,25.34,128033.0,21.6506,21.6676,21.557,21.5655,128033.0
2020-02-26 15:00:00,25.35,25.41,25.31,25.41,173853.0,21.574,21.625,21.5399,21.625,173853.0
2020-02-26 15:10:00,25.41,25.52,25.39,25.49,99704.0,21.625,21.7187,21.608,21.6931,99704.0
2020-02-26 15:20:00,25.49,25.5,25.35,25.38,145320.0,21.6931,21.7016,21.574,21.5995,145320.0
2020-02-26 15:30:00,25.38,25.42,25.32,25.39,358226.0,21.5995,21.6335,21.5484,21.608,358226.0
2020-02-26 15:40:00,25.39,25.41,25.31,25.34,352498.0,21.608,21.625,21.5399,21.5655,352498.0
2020-02-26 15:50:00,25.34,25.39,25.25,25.26,839895.0,21.5655,21.608,21.4889,21.4974,839895.0
2020-02-27 09:30:00,24.38,24.41,24.07,24.23,534743.0,20.9384,20.9642,20.6722,20.8096,534743.0
2020-02-27 09:40:00,24.23,24.31,23.99,24.12,370226.0,20.8096,20.8783,20.6035,20.7151,370226.0
2020-02-27 09:50:00,24.12,24.33,24.06,24.24,274263.0,20.7151,20.8955,20.6636,20.8182,274263.0
2020-02-27 10:00:00,24.24,24.3,23.95,24.01,250529.0,20.8182,20.8697,20.5691,20.6206,250529.0
2020-02-27 10:10:00,24.01,24.16,23.95,24.02,142290.0,20.6206,20.7495,20.5691,20.6292,142290.0
2020-02-27 10:20:00,24.03,24.04,23.77,23.77,238465.0,20.6378,20.6464,20.4145,20.4145,238465.0
2020-02-27 10:30:00,23.77,23.93,23.67,23.92,326763.0,20.4145,20.5519,20.3286,20.5434,326763.0
2020-02-27 10:40:00,23.91,24.12,23.87,24.08,134818.0,20.5348,20.7151,20.5004,20.6808,134818.0
2020-02-27 10:50:00,24.08,24.24,24.04,24.24,118197.0,20.6808,20.8182,20.6464,20.8182,118197.0
2020-02-27 11:00:00,24.24,24.47,24.22,24.47,133009.0,20.8182,21.0157,20.801,21.0157,133009.0
2020-02-27 11:10:00,24.47,24.52,24.36,24.52,162261.0,21.0157,21.0587,20.9212,21.0587,162261.0
2020-02-27 11:20:00,24.52,24.57,24.4,24.5,281978.0,21.0587,21.1016,20.9556,21.0415,281978.0
2020-02-27 11:30:00,24.49,24.61,24.48,24.52,157287.0,21.0329,21.1359,21.0243,21.0587,157287.0
2020-02-27 11:40:00,24.51,24.62,24.42,24.57,104027.0,21.0501,21.1445,20.9728,21.1016,104027.0
2020-02-27 11:50:00,24.57,24.73,24.53,24.71,218055.0,21.1016,21.239,21.0672,21.2218,218055.0
2020-02-27 12:00:00,24.7,24.88,24.67,24.86,143490.0,21.2132,21.3678,21.1875,21.3507,143490.0
2020-02-27 12:10:00,24.86,24.99,24.86,24.93,291450.0,21.3507,21.4623,21.3507,21.4108,291450.0
2020-02-27 12:20:00,24.93,24.93,24.71,24.87,272163.0,21.4108,21.4108,21.2218,21.3592,272163.0
2020-02-27 12:30:00,24.86,25.08,24.83,25.06,218835.0,21.3507,21.5396,21.3249,21.5224,218835.0
2020-02-27 12:40:00,25.07,25.08,24.95,25.08,156700.0,21.531,21.5396,21.428,21.5396,156700.0
2020-02-27 12:50:00,25.08,25.18,25.05,25.08,213490.0,21.5396,21.6255,21.5138,21.5396,213490.0
2020-02-27 13:00:00,25.07,25.15,25.03,25.12,185996.0,21.531,21.5997,21.4967,21.574,185996.0
2020-02-27 13:10:00,25.12,25.16,24.99,25.0,145515.0,21.574,21.6083,21.4623,21.4709,145515.0
2020-02-27 13:20:00,25.01,25.04,24.87,24.89,101947.0,21.4795,21.5052,21.3592,21.3764,101947.0
2020-02-27 13:30:00,24.89,24.94,24.72,24.75,169521.0,21.3764,21.4194,21.2304,21.2562,169521.0
2020-02-27 13:40:00,24.75,24.79,24.53,24.65,261921.0,21.2562,21.2905,21.0672,21.1703,261921.0
2020-02-27 13:50:00,24.65,24.74,24.51,24.54,243571.0,21.1703,21.2476,21.0501,21.0758,243571.0
2020-02-27 14:00:00,24.54,24.59,24.45,24.46,126677.0,21.0758,21.1188,20.9985,21.0071,126677.0
2020-02-27 14:10:00,24.46,24.6,24.42,24.46,173619.0,21.0071,21.1274,20.9728,21.0071,173619.0
2020-02-27 14:20:00,24.46,24.69,24.45,24.64,161155.0,21.0071,21.2047,20.9985,21.1617,161155.0
2020-02-27 14:30:00,24.63,24.64,24.52,24.58,120056.0,21.1531,21.1617,21.0587,21.1102,120056.0
2020-02-27 14:40:00,24.58,24.64,24.53,24.57,145065.0,21.1102,21.1617,21.0672,21.1016,145065.0
2020-02-27 14:50:00,24.59,24.6,24.49,24.51,354377.0,21.1188,21.1274,21.0329,21.0501,354377.0
2020-02-27 15:00:00,24.52,24.57,24.4,24.55,166934.0,21.0587,21.1016,20.9556,21.0844,166934.0
2020-02-27 15:10:00,24.56,24.59,24.43,24.43,121122.0,21.093,21.1188,20.9814,20.9814,121122.0
2020-02-27 15:20:00,24.44,24.46,24.34,24.36,192088.0,20.9899,21.0071,20.9041,20.9212,192088.0
2020-02-27 15:30:00,24.34,24.4,24.28,24.36,379534.0,20.9041,20.9556,20.8525,20.9212,379534.0
2020-02-27 15:40:00,24.37,24.39,24.28,24.34,366546.0,20.9298,20.947,20.8525,20.9041,366546.0
2020-02-27 15:50:00,24.33,24.34,24.01,24.01,1024546.0,20.8955,20.9041,20.6206,20.6206,1024546.0
2020-02-28 09:30:00,23.04,23.59,22.98,23.54,456847.0,19.7876,20.2599,19.736,20.217,456847.0
2020-02-28 09:40:00,23.54,23.65,23.26,23.39,296676.0,20.217,20.3115,19.9765,20.0882,296676.0
2020-02-28 09:50:00,23.39,23.42,23.0,23.08,184951.0,20.0882,20.1139,19.7532,19.8219,184951.0
2020-02-28 10:00:00,23.07,23.18,22.8,23.12,336171.0,19.8133,19.9078,19.5815,19.8563,336171.0
2020-02-28 10:10:00,23.11,23.36,22.92,23.26,259773.0,19.8477,20.0624,19.6845,19.9765,259773.0
2020-02-28 10:20:00,23.27,23.33,23.02,23.02,301762.0,19.9851,20.0366,19.7704,19.7704,301762.0
2020-02-28 10:30:00,23.02,23.32,23.01,23.17,255444.0,19.7704,20.0281,19.7618,19.8992,255444.0
2020-02-28 10:40:00,23.17,23.23,23.05,23.14,144941.0,19.8992,19.9508,19.7962,19.8735,144941.0
2020-02-28 10:50:00,23.14,23.48,23.14,23.39,131207.0,19.8735,20.1655,19.8735,20.0882,131207.0
2020-02-28 11:00:00,23.38,23.4,23.14,23.2,276180.0,20.0796,20.0968,19.8735,19.925,276180.0
2020-02-28 11:10:00,23.21,23.52,23.18,23.49,284893.0,19.9336,20.1998,19.9078,20.1741,284893.0
2020-02-28 11:20:00,23.5,23.65,23.41,23.57,316341.0,20.1826,20.3115,20.1053,20.2428,316341.0
2020-02-28 11:30:00,23.58,23.88,23.58,23.87,227208.0,20.2513,20.509,20.2513,20.5004,227208.0
2020-02-28 11:40:00,23.86,24.1,23.69,23.71,311870.0,20.4918,20.6979,20.3458,20.363,311870.0
2020-02-28 11:50:00,23.71,23.77,23.46,23.52,380569.0,20.363,20.4145,20.1483,20.1998,380569.0
2020-02-28 12:00:00,23.52,23.67,23.38,23.56,261524.0,20.1998,20.3286,20.0796,20.2342,261524.0
2020-02-28 12:10:00,23.56,23.6,23.36,23.59,742872.0,20.2342,20.2685,20.0624,20.2599,742872.0
2020-02-28 12:20:00,23.59,23.77,23.54,23.76,261872.0,20.2599,20.4145,20.217,20.4059,261872.0
2020-02-28 12:30:00,23.77,24.0,23.77,23.84,408954.0,20.4145,20.6121,20.4145,20.4746,408954.0
2020-02-28 12:40:00,23.85,23.97,23.66,23.73,254609.0,20.4832,20.5863,20.3201,20.3802,254609.0
2020-02-28 12:50:00,23.73,23.94,23.71,23.91,127024.0,20.3802,20.5605,20.363,20.5348,127024.0
2020-02-28 13:00:00,23.92,23.97,23.78,23.86,175341.0,20.5434,20.5863,20.4231,20.4918,175341.0
2020-02-28 13:10:00,23.85,23.86,23.64,23.75,117972.0,20.4832,20.4918,20.3029,20.3974,117972.0
2020-02-28 13:20:00,23.76,23.81,23.68,23.68,166289.0,20.4059,20.4489,20.3372,20.3372,166289.0
2020-02-28 13:30:00,23.68,23.68,23.5,23.55,220396.0,20.3372,20.3372,20.1826,20.2256,220396.0
2020-02-28 13:40:00,23.55,23.58,23.39,23.49,212685.0,20.2256,20.2513,20.0882,20.1741,212685.0
2020-02-28 13:50:00,23.49,23.54,23.39,23.52,88170.0,20.1741,20.217,20.0882,20.1998,88170.0
2020-02-28 14:00:00,23.52,23.52,23.28,23.3,109651.0,20.1998,20.1998,19.9937,20.0109,109651.0
2020-02-28 14:10:00,23.31,23.46,23.3,23.44,151035.0,20.0195,20.1483,20.0109,20.1311,151035.0
2020-02-28 14:20:00,23.43,23.58,23.37,23.5,125841.0,20.1225,20.2513,20.071,20.1826,125841.0
2020-02-28 14:30:00,23.51,23.81,23.43,23.48,416032.0,20.1912,20.4489,20.1225,20.1655,416032.0
2020-02-28 14:40:00,23.49,23.87,23.48,23.71,283787.0,20.1741,20.5004,20.1655,20.363,283787.0
2020-02-28 14:50:00,23.73,23.79,23.55,23.62,138735.0,20.3802,20.4317,20.2256,20.2857,138735.0
2020-02-28 15:00:00,23.63,23.65,23.41,23.45,119522.0,20.2943,20.3115,20.1053,20.1397,119522.0
2020-02-28 15:10:00,23.44,23.66,23.39,23.63,170510.0,20.1311,20.3201,20.0882,20.2943,170510.0
2020-02-28 15:20:00,23.63,23.66,23.28,23.28,275299.0,20.2943,20.3201,19.9937,19.9937,275299.0
2020-02-28 15:30:00,23.27,23.46,23.26,23.39,301944.0,19.9851,20.1483,19.9765,20.0882,301944.0
2020-02-28 15:40:00,23.39,23.49,23.2,23.46,504227.0,20.0882,20.1741,19.925,20.1483,504227.0
2020-02-28 15:50:00,23.46,23.88,23.4,23.88,908283.0,20.1483,20.509,20.0968,20.509,908283.0
2020-03-02 09:30:00,24.04,24.11,23.62,23.69,408311.0,20.6464,20.7065,20.2857,20.3458,408311.0
2020-03-02 09:40:00,23.69,23.99,23.67,23.89,467278.0,20.3458,20.6035,20.3286,20.5176,467278.0
2020-03-02 09:50:00,23.9,23.94,23.77,23.82,471248.0,20.5262,20.5605,20.4145,20.4575,471248.0
2020-03-02 10:00:00,23.82,23.9,23.51,23.54,211106.0,20.4575,20.5262,20.1912,20.217,211106.0
2020-03-02 10:10:00,23.55,23.74,23.55,23.66,103383.0,20.2256,20.3888,20.2256,20.3201,103383.0
2020-03-02 10:20:00,23.66,23.75,23.56,23.72,90017.0,20.3201,20.3974,20.2342,20.3716,90017.0
2020-03-02 10:30:00,23.73,23.87,23.58,23.85,157118.0,20.3802,20.5004,20.2513,20.4832,157118.0
2020-03-02 10:40:00,23.85,23.96,23.79,23.96,217183.0,20.4832,20.5777,20.4317,20.5777,217183.0
2020-03-02 10:50:00,23.95,24.04,23.92,23.92,219037.0,20.5691,20.6464,20.5434,20.5434,219037.0
2020-03-02 11:00:00,23.92,24.05,23.91,23.99,270811.0,20.5434,20.655,20.5348,20.6035,270811.0
2020-03-02 11:10:00,24.0,24.17,23.98,24.04,154641.0,20.6121,20.7581,20.5949,20.6464,154641.0
2020-03-02 11:20:00,24.05,24.17,24.05,24.14,128175.0,20.655,20.7581,20.655,20.7323,128175.0
2020-03-02 11:30:00,24.15,24.31,24.11,24.29,400667.0,20.7409,20.8783,20.7065,20.8611,400667.0
2020-03-02 11:40:00,24.29,24.31,24.19,24.29,228196.0,20.8611,20.8783,20.7752,20.8611,228196.0
2020-03-02 11:50:00,24.29,24.39,24.27,24.34,172181.0,20.8611,20.947,20.8439,20.9041,172181.0
2020-03-02 12:00:00,24.35,24.41,24.32,24.33,80752.0,20.9127,20.9642,20.8869,20.8955,80752.0
2020-03-02 12:10:00,24.33,24.36,24.22,24.23,134912.0,20.8955,20.9212,20.801,20.8096,134912.0
2020-03-02 12:20:00,24.24,24.24,24.1,24.15,148637.0,20.8182,20.8182,20.6979,20.7409,148637.0
2020-03-02 12:30:00,24.15,24.27,24.14,24.27,126224.0,20.7409,20.8439,20.7323,20.8439,126224.0
2020-03-02 12:40:00,24.27,24.32,24.19,24.29,60573.0,20.8439,20.8869,20.7752,20.8611,60573.0
2020-03-02 12:50:00,24.3,24.32,24.22,24.27,51653.0,20.8697,20.8869,20.801,20.8439,51653.0
2020-03-02 13:00:00,24.27,24.31,24.13,24.18,77342.0,20.8439,20.8783,20.7237,20.7666,77342.0
2020-03-02 13:10:00,24.18,24.21,24.04,24.05,80551.0,20.7666,20.7924,20.6464,20.655,80551.0
2020-03-02 13:20:00,24.07,24.09,23.97,24.03,70865.0,20.6722,20.6894,20.5863,20.6378,70865.0
2020-03-02 13:30:00,24.02,24.1,23.99,24.07,102429.0,20.6292,20.6979,20.6035,20.6722,102429.0
2020-03-02 13:40:00,24.08,24.15,24.0,24.03,85437.0,20.6808,20.7409,20.6121,20.6378,85437.0
2020-03-02 13:50:00,24.02,24.12,23.97,24.11,68142.0,20.6292,20.7151,20.5863,20.7065,68142.0
2020-03-02 14:00:00,24.11,24.18,24.06,24.18,81508.0,20.7065,20.7666,20.6636,20.7666,81508.0
2020-03-02 14:10:00,24.18,24.19,24.08,24.08,78280.0,20.7666,20.7752,20.6808,20.6808,78280.0
2020-03-02 14:20:00,24.09,24.11,24.01,24.01,94738.0,20.6894,20.7065,20.6206,20.6206,94738.0
2020-03-02 14:30:00,24.02,24.07,23.92,23.95,69032.0,20.6292,20.6722,20.5434,20.5691,69032.0
2020-03-02 14:40:00,23.94,23.95,23.83,23.93,164870.0,20.5605,20.5691,20.4661,20.5519,164870.0
2020-03-02 14:50:00,23.93,23.98,23.84,23.87,234853.0,20.5519,20.5949,20.4746,20.5004,234853.0
2020-03-02 15:00:00,23.88,24.14,23.87,24.1,98687.0,20.509,20.7323,20.5004,20.6979,98687.0
2020-03-02 15:10:00,24.1,24.13,24.05,24.09,78995.0,20.6979,20.7237,20.655,20.6894,78995.0
2020-03-02 15:20:00,24.09,24.28,24.08,24.23,109475.0,20.6894,20.8525,20.6808,20.8096,109475.0
2020-03-02 15:30:00,24.23,24.31,24.18,24.3,120669.0,20.8096,20.8783,20.7666,20.8697,120669.0
2020-03-02 15:40:00,24.3,24.43,24.24,24.4,176533.0,20.8697,20.9814,20.8182,20.9556,176533.0
2020-03-02 15:50:00,24.41,24.68,24.41,24.67,580428.0,20.9642,21.1961,20.9642,21.1875,580428.0
2020-03-03 09:30:00,24.52,24.55,24.26,24.47,194319.0,21.0587,21.0844,20.8354,21.0157,194319.0
2020-03-03 09:40:00,24.48,24.58,24.4,24.49,62301.0,21.0243,21.1102,20.9556,21.0329,62301.0
2020-03-03 09:50:00,24.48,24.48,24.3,24.47,102978.0,21.0243,21.0243,20.8697,21.0157,102978.0
2020-03-03 10:00:00,24.47,25.41,24.46,25.29,456128.0,21.0157,21.823,21.0071,21.72,456128.0
2020-03-03 10:10:00,25.3,25.38,24.78,24.83,284827.0,21.7285,21.7973,21.282,21.3249,284827.0
2020-03-03 10:20:00,24.81,25.06,24.81,24.89,139576.0,21.3077,21.5224,21.3077,21.3764,139576.0
2020-03-03 10:30:00,24.88,24.95,24.75,24.86,141146.0,21.3678,21.428,21.2562,21.3507,141146.0
2020-03-03 10:40:00,24.86,24.98,24.74,24.78,203788.0,21.3507,21.4537,21.2476,21.282,203788.0
2020-03-03 10:50:00,24.78,24.87,24.68,24.85,167673.0,21.282,21.3592,21.1961,21.3421,167673.0
2020-03-03 11:00:00,24.85,24.88,24.49,24.5,131813.0,21.3421,21.3678,21.0329,21.0415,131813.0
2020-03-03 11:10:00,24.49,24.51,24.32,24.37,134090.0,21.0329,21.0501,20.8869,20.9298,134090.0
2020-03-03 11:20:00,24.37,24.46,24.09,24.11,361356.0,20.9298,21.0071,20.6894,20.7065,361356.0
2020-03-03 11:30:00,24.11,24.4,24.08,24.39,143687.0,20.7065,20.9556,20.6808,20.947,143687.0
2020-03-03 11:40:00,24.4,24.42,24.15,24.16,84692.0,20.9556,20.9728,20.7409,20.7495,84692.0
2020-03-03 11:50:00,24.16,24.45,24.15,24.43,84692.0,20.7495,20.9985,20.7409,20.9814,84692.0
2020-03-03 12:00:00,24.42,24.51,24.34,24.47,74187.0,20.9728,21.0501,20.9041,21.0157,74187.0
2020-03-03 12:10:00,24.47,24.48,24.28,24.32,66074.0,21.0157,21.0243,20.8525,20.8869,66074.0
2020-03-03 12:20:00,24.33,24.4,24.21,24.23,104791.0,20.8955,20.9556,20.7924,20.8096,104791.0
2020-03-03 12:30:00,24.24,24.3,24.17,24.3,82249.0,20.8182,20.8697,20.7581,20.8697,82249.0
2020-03-03 12:40:00,24.3,24.43,24.3,24.4,64573.0,20.8697,20.9814,20.8697,20.9556,64573.0
2020-03-03 12:50:00,24.4,24.41,24.27,24.32,50867.0,20.9556,20.9642,20.8439,20.8869,50867.0
2020-03-03 13:00:00,24.3,24.3,24.19,24.25,99046.0,20.8697,20.8697,20.7752,20.8268,99046.0
2020-03-03 13:10:00,24.24,24.28,24.09,24.12,161723.0,20.8182,20.8525,20.6894,20.7151,161723.0
2020-03-03 13:20:00,24.12,24.2,24.02,24.17,177029.0,20.7151,20.7838,20.6292,20.7581,177029.0
2020-03-03 13:30:00,24.17,24.26,24.08,24.21,222682.0,20.7581,20.8354,20.6808,20.7924,222682.0
2020-03-03 13:40:00,24.2,24.2,23.96,23.97,109659.0,20.7838,20.7838,20.5777,20.5863,109659.0
2020-03-03 13:50:00,23.98,24.04,23.92,23.93,90090.0,20.5949,20.6464,20.5434,20.5519,90090.0
2020-03-03 14:00:00,23.94,24.01,23.76,23.76,152927.0,20.5605,20.6206,20.4059,20.4059,152927.0
2020-03-03 14:10:00,23.76,23.99,23.75,23.76,276659.0,20.4059,20.6035,20.3974,20.4059,276659.0
2020-03-03 14:20:00,23.76,24.02,23.73,23.99,171630.0,20.4059,20.6292,20.3802,20.6035,171630.0
2020-03-03 14:30:00,23.99,24.02,23.83,23.85,115819.0,20.6035,20.6292,20.4661,20.4832,115819.0
2020-03-03 14:40:00,23.84,23.99,23.78,23.99,103924.0,20.4746,20.6035,20.4231,20.6035,103924.0
2020-03-03 14:50:00,23.99,24.08,23.9,24.01,109791.0,20.6035,20.6808,20.5262,20.6206,109791.0
2020-03-03 15:00:00,24.02,24.17,23.98,24.05,102555.0,20.6292,20.7581,20.5949,20.655,102555.0
2020-03-03 15:10:00,24.06,24.25,24.03,24.22,104113.0,20.6636,20.8268,20.6378,20.801,104113.0
2020-03-03 15:20:00,24.23,24.29,24.04,24.28,154909.0,20.8096,20.8611,20.6464,20.8525,154909.0
2020-03-03 15:30:00,24.28,24.28,23.91,23.95,199955.0,20.8525,20.8525,20.5348,20.5691,199955.0
2020-03-03 15:40:00,23.95,24.22,23.92,24.01,299742.0,20.5691,20.801,20.5434,20.6206,299742.0
2020-03-03 15:50:00,24.0,24.11,23.84,23.88,529047.0,20.6121,20.7065,20.4746,20.509,529047.0
2020-03-04 09:30:00,24.25,24.36,24.04,24.16,230575.0,20.8268,20.9212,20.6464,20.7495,230575.0
2020-03-04 09:40:00,24.16,24.22,24.02,24.03,159746.0,20.7495,20.801,20.6292,20.6378,159746.0
2020-03-04 09:50:00,24.03,24.07,23.9,23.99,140366.0,20.6378,20.6722,20.5262,20.6035,140366.0
2020-03-04 10:00:00,24.0,24.14,23.94,24.05,168084.0,20.6121,20.7323,20.5605,20.655,168084.0
2020-03-04 10:10:00,24.05,24.27,24.02,24.27,94762.0,20.655,20.8439,20.6292,20.8439,94762.0
2020-03-04 10:20:00,24.26,24.34,24.21,24.22,146210.0,20.8354,20.9041,20.7924,20.801,146210.0
2020-03-04 10:30:00,24.22,24.24,23.97,24.05,362936.0,20.801,20.8182,20.5863,20.655,362936.0
2020-03-04 10:40:00,24.05,24.12,23.99,24.05,133760.0,20.655,20.7151,20.6035,20.655,133760.0
2020-03-04 10:50:00,24.05,24.09,23.95,24.02,94953.0,20.655,20.6894,20.5691,20.6292,94953.0
2020-03-04 11:00:00,24.02,24.16,24.02,24.13,93831.0,20.6292,20.7495,20.6292,20.7237,93831.0
2020-03-04 11:10:00,24.12,24.21,24.11,24.21,128681.0,20.7151,20.7924,20.7065,20.7924,128681.0
2020-03-04 11:20:00,24.21,24.27,24.09,24.27,97596.0,20.7924,20.8439,20.6894,20.8439,97596.0
2020-03-04 11:30:00,24.28,24.33,24.21,24.25,79230.0,20.8525,20.8955,20.7924,20.8268,79230.0
2020-03-04 11:40:00,24.24,24.31,24.19,24.24,101892.0,20.8182,20.8783,20.7752,20.8182,101892.0
2020-03-04 11:50:00,24.24,24.28,24.12,24.12,126727.0,20.8182,20.8525,20.7151,20.7151,126727.0
2020-03-04 12:00:00,24.12,24.27,24.11,24.27,104397.0,20.7151,20.8439,20.7065,20.8439,104397.0
2020-03-04 12:10:00,24.27,24.37,24.24,24.3,82753.0,20.8439,20.9298,20.8182,20.8697,82753.0
2020-03-04 12:20:00,24.3,24.35,24.26,24.33,65992.0,20.8697,20.9127,20.8354,20.8955,65992.0
2020-03-04 12:30:00,24.34,24.37,24.29,24.29,46923.0,20.9041,20.9298,20.8611,20.8611,46923.0
2020-03-04 12:40:00,24.29,24.31,24.23,24.28,54496.0,20.8611,20.8783,20.8096,20.8525,54496.0
2020-03-04 12:50:00,24.28,24.4,24.27,24.4,57778.0,20.8525,20.9556,20.8439,20.9556,57778.0
2020-03-04 13:00:00,24.4,24.49,24.39,24.46,47731.0,20.9556,21.0329,20.947,21.0071,47731.0
2020-03-04 13:10:00,24.46,24.55,24.44,24.55,55659.0,21.0071,21.0844,20.9899,21.0844,55659.0
2020-03-04 13:20:00,24.54,24.57,24.53,24.57,67393.0,21.0758,21.1016,21.0672,21.1016,67393.0
2020-03-04 13:30:00,24.57,24.65,24.54,24.6,160439.0,21.1016,21.1703,21.0758,21.1274,160439.0
2020-03-04 13:40:00,24.6,24.7,24.6,24.69,127511.0,21.1274,21.2132,21.1274,21.2047,127511.0
2020-03-04 13:50:00,24.69,24.71,24.6,24.62,107970.0,21.2047,21.2218,21.1274,21.1445,107970.0
2020-03-04 14:00:00,24.61,24.66,24.57,24.61,89512.0,21.1359,21.1789,21.1016,21.1359,89512.0
2020-03-04 14:10:00,24.62,24.66,24.56,24.64,141931.0,21.1445,21.1789,21.093,21.1617,141931.0
2020-03-04 14:20:00,24.63,24.7,24.6,24.67,56072.0,21.1531,21.2132,21.1274,21.1875,56072.0
2020-03-04 14:30:00,24.68,24.73,24.61,24.64,83773.0,21.1961,21.239,21.1359,21.1617,83773.0
2020-03-04 14:40:00,24.64,24.67,24.62,24.64,111177.0,21.1617,21.1875,21.1445,21.1617,111177.0
2020-03-04 14:50:00,24.64,24.77,24.59,24.75,112675.0,21.1617,21.2734,21.1188,21.2562,112675.0
2020-03-04 15:00:00,24.74,24.82,24.73,24.76,142383.0,21.2476,21.3163,21.239,21.2648,142383.0
2020-03-04 15:10:00,24.77,24.83,24.74,24.75,100974.0,21.2734,21.3249,21.2476,21.2562,100974.0
2020-03-04 15:20:00,24.75,24.84,24.74,24.84,162657.0,21.2562,21.3335,21.2476,21.3335,162657.0
2020-03-04 15:30:00,24.84,24.96,24.83,24.96,210200.0,21.3335,21.4365,21.3249,21.4365,210200.0
2020-03-04 15:40:00,24.96,24.96,24.85,24.89,265494.0,21.4365,21.4365,21.3421,21.3764,265494.0
2020-03-04 15:50:00,24.89,25.1,24.89,25.08,698891.0,21.3764,21.5568,21.3764,21.5396,698891.0
2020-03-05 09:30:00,24.67,24.68,24.4,24.58,300034.0,21.1875,21.1961,20.9556,21.1102,300034.0
2020-03-05 09:40:00,24.58,24.63,24.46,24.47,150614.0,21.1102,21.1531,21.0071,21.0157,150614.0
2020-03-05 09:50:00,24.47,24.49,24.37,24.46,130264.0,21.0157,21.0329,20.9298,21.0071,130264.0
2020-03-05 10:00:00,24.46,24.57,24.41,24.49,103228.0,21.0071,21.1016,20.9642,21.0329,103228.0
2020-03-05 10:10:00,24.49,24.7,24.49,24.7,83318.0,21.0329,21.2132,21.0329,21.2132,83318.0
2020-03-05 10:20:00,24.69,24.83,24.65,24.66,259765.0,21.2047,21.3249,21.1703,21.1789,259765.0
2020-03-05 10:30:00,24.66,24.71,24.61,24.62,83177.0,21.1789,21.2218,21.1359,21.1445,83177.0
2020-03-05 10:40:00,24.62,24.68,24.57,24.66,69656.0,21.1445,21.1961,21.1016,21.1789,69656.0
2020-03-05 10:50:00,24.65,24.67,24.54,24.57,68097.0,21.1703,21.1875,21.0758,21.1016,68097.0
2020-03-05 11:00:00,24.58,24.8,24.56,24.8,97730.0,21.1102,21.2991,21.093,21.2991,97730.0
2020-03-05 11:10:00,24.8,24.89,24.77,24.85,69885.0,21.2991,21.3764,21.2734,21.3421,69885.0
2020-03-05 11:20:00,24.85,24.97,24.8,24.96,129463.0,21.3421,21.4451,21.2991,21.4365,129463.0
2020-03-05 11:30:00,24.97,25.03,24.91,24.92,450993.0,21.4451,21.4967,21.3936,21.4022,450993.0
2020-03-05 11:40:00,24.91,24.94,24.86,24.91,173149.0,21.3936,21.4194,21.3507,21.3936,173149.0
2020-03-05 11:50:00,24.91,24.92,24.8,24.85,373331.0,21.3936,21.4022,21.2991,21.3421,373331.0
2020-03-05 12:00:00,24.85,24.9,24.78,24.8,112156.0,21.3421,21.385,21.282,21.2991,112156.0
2020-03-05 12:10:00,24.79,24.82,24.75,24.75,74295.0,21.2905,21.3163,21.2562,21.2562,74295.0
2020-03-05 12:20:00,24.76,24.77,24.68,24.74,100278.0,21.2648,21.2734,21.1961,21.2476,100278.0
2020-03-05 12:30:00,24.73,24.78,24.67,24.67,70725.0,21.239,21.282,21.1875,21.1875,70725.0
2020-03-05 12:40:00,24.67,24.69,24.54,24.63,85839.0,21.1875,21.2047,21.0758,21.1531,85839.0
2020-03-05 12:50:00,24.62,24.67,24.58,24.59,98872.0,21.1445,21.1875,21.1102,21.1188,98872.0
2020-03-05 13:00:00,24.59,24.63,24.55,24.56,72770.0,21.1188,21.1531,21.0844,21.093,72770.0
2020-03-05 13:10:00,24.56,24.61,24.53,24.57,136527.0,21.093,21.1359,21.0672,21.1016,136527.0
2020-03-05 13:20:00,24.57,24.72,24.56,24.71,231445.0,21.1016,21.2304,21.093,21.2218,231445.0
2020-03-05 13:30:00,24.71,24.84,24.68,24.79,236817.0,21.2218,21.3335,21.1961,21.2905,236817.0
2020-03-05 13:40:00,24.79,24.8,24.67,24.77,129376.0,21.2905,21.2991,21.1875,21.2734,129376.0
2020-03-05 13:50:00,24.77,24.81,24.68,24.77,103924.0,21.2734,21.3077,21.1961,21.2734,103924.0
2020-03-05 14:00:00,24.77,24.77,24.63,24.64,105607.0,21.2734,21.2734,21.1531,21.1617,105607.0
2020-03-05 14:10:00,24.64,24.71,24.55,24.58,104494.0,21.1617,21.2218,21.0844,21.1102,104494.0
2020-03-05 14:20:00,24.57,24.59,24.45,24.47,83448.0,21.1016,21.1188,20.9985,21.0157,83448.0
2020-03-05 14:30:00,24.47,24.61,24.47,24.6,77906.0,21.0157,21.1359,21.0157,21.1274,77906.0
2020-03-05 14:40:00,24.59,24.62,24.5,24.55,78834.0,21.1188,21.1445,21.0415,21.0844,78834.0
2020-03-05 14:50:00,24.55,24.66,24.54,24.62,299943.0,21.0844,21.1789,21.0758,21.1445,299943.0
2020-03-05 15:00:00,24.62,24.62,24.54,24.59,86243.0,21.1445,21.1445,21.0758,21.1188,86243.0
2020-03-05 15:10:00,24.59,24.61,24.39,24.43,124051.0,21.1188,21.1359,20.947,20.9814,124051.0
2020-03-05 15:20:00,24.42,24.48,24.36,24.44,140336.0,20.9728,21.0243,20.9212,20.9899,140336.0
2020-03-05 15:30:00,24.43,24.63,24.4,24.52,388473.0,20.9814,21.1531,20.9556,21.0587,388473.0
2020-03-05 15:40:00,24.52,24.61,24.46,24.5,279110.0,21.0587,21.1359,21.0071,21.0415,279110.0
2020-03-05 15:50:00,24.49,24.67,24.47,24.61,669706.0,21.0329,21.1875,21.0157,21.1359,669706.0
2020-03-06 09:30:00,23.66,24.22,23.61,24.18,275438.0,20.3201,20.801,20.2771,20.7666,275438.0
2020-03-06 09:40:00,24.16,24.28,23.97,24.1,206999.0,20.7495,20.8525,20.5863,20.6979,206999.0
2020-03-06 09:50:00,24.09,24.26,24.06,24.17,255746.0,20.6894,20.8354,20.6636,20.7581,255746.0
2020-03-06 10:00:00,24.17,24.33,24.16,24.24,228259.0,20.7581,20.8955,20.7495,20.8182,228259.0
2020-03-06 10:10:00,24.24,24.41,24.18,24.33,121010.0,20.8182,20.9642,20.7666,20.8955,121010.0
2020-03-06 10:20:00,24.31,24.5,24.31,24.46,128551.0,20.8783,21.0415,20.8783,21.0071,128551.0
2020-03-06 10:30:00,24.46,24.51,24.27,24.49,221745.0,21.0071,21.0501,20.8439,21.0329,221745.0
2020-03-06 10:40:00,24.48,24.65,24.45,24.65,118813.0,21.0243,21.1703,20.9985,21.1703,118813.0
2020-03-06 10:50:00,24.64,24.68,24.56,24.68,96648.0,21.1617,21.1961,21.093,21.1961,96648.0
2020-03-06 11:00:00,24.68,24.75,24.56,24.58,170371.0,21.1961,21.2562,21.093,21.1102,170371.0
2020-03-06 11:10:00,24.57,24.62,24.44,24.52,166173.0,21.1016,21.1445,20.9899,21.0587,166173.0
2020-03-06 11:20:00,24.52,24.58,24.39,24.45,147333.0,21.0587,21.1102,20.947,20.9985,147333.0
2020-03-06 11:30:00,24.44,24.56,24.41,24.55,92742.0,20.9899,21.093,20.9642,21.0844,92742.0
2020-03-06 11:40:00,24.55,24.55,24.39,24.39,85984.0,21.0844,21.0844,20.947,20.947,85984.0
2020-03-06 11:50:00,24.39,24.53,24.39,24.52,366798.0,20.947,21.0672,20.947,21.0587,366798.0
2020-03-06 12:00:00,24.51,24.53,24.4,24.43,115262.0,21.0501,21.0672,20.9556,20.9814,115262.0
2020-03-06 12:10:00,24.42,24.43,24.32,24.34,72204.0,20.9728,20.9814,20.8869,20.9041,72204.0
2020-03-06 12:20:00,24.35,24.5,24.34,24.44,271476.0,20.9127,21.0415,20.9041,20.9899,271476.0
2020-03-06 12:30:00,24.45,24.8,24.45,24.71,327414.0,20.9985,21.2991,20.9985,21.2218,327414.0
2020-03-06 12:40:00,24.71,24.83,24.67,24.71,164117.0,21.2218,21.3249,21.1875,21.2218,164117.0
2020-03-06 12:50:00,24.7,24.73,24.62,24.63,137602.0,21.2132,21.239,21.1445,21.1531,137602.0
2020-03-06 13:00:00,24.62,24.78,24.59,24.76,352357.0,21.1445,21.282,21.1188,21.2648,352357.0
2020-03-06 13:10:00,24.77,24.79,24.69,24.76,176134.0,21.2734,21.2905,21.2047,21.2648,176134.0
2020-03-06 13:20:00,24.76,24.86,24.74,24.74,81958.0,21.2648,21.3507,21.2476,21.2476,81958.0
2020-03-06 13:30:00,24.76,24.86,24.74,24.86,114493.0,21.2648,21.3507,21.2476,21.3507,114493.0
2020-03-06 13:40:00,24.85,24.91,24.64,24.66,368595.0,21.3421,21.3936,21.1617,21.1789,368595.0
2020-03-06 13:50:00,24.65,24.72,24.59,24.63,209329.0,21.1703,21.2304,21.1188,21.1531,209329.0
2020-03-06 14:00:00,24.63,24.63,24.49,24.52,85695.0,21.1531,21.1531,21.0329,21.0587,85695.0
2020-03-06 14:10:00,24.51,24.57,24.47,24.5,56072.0,21.0501,21.1016,21.0157,21.0415,56072.0
2020-03-06 14:20:00,24.49,24.61,24.45,24.53,126851.0,21.0329,21.1359,20.9985,21.0672,126851.0
2020-03-06 14:30:00,24.53,24.55,24.37,24.41,300516.0,21.0672,21.0844,20.9298,20.9642,300516.0
2020-03-06 14:40:00,24.42,24.5,24.36,24.42,293895.0,20.9728,21.0415,20.9212,20.9728,293895.0
2020-03-06 14:50:00,24.41,24.48,24.34,24.43,130006.0,20.9642,21.0243,20.9041,20.9814,130006.0
2020-03-06 15:00:00,24.42,24.46,24.36,24.39,158314.0,20.9728,21.0071,20.9212,20.947,158314.0
2020-03-06 15:10:00,24.39,24.64,24.38,24.63,225532.0,20.947,21.1617,20.9384,21.1531,225532.0
2020-03-06 15:20:00,24.63,24.65,24.48,24.5,136922.0,21.1531,21.1703,21.0243,21.0415,136922.0
2020-03-06 15:30:00,24.49,24.77,24.45,24.51,316854.0,21.0329,21.2734,20.9985,21.0501,316854.0
2020-03-06 15:40:00,24.51,24.76,24.48,24.71,356440.0,21.0501,21.2648,21.0243,21.2218,356440.0
2020-03-06 15:50:00,24.73,24.98,24.72,24.88,1002648.0,21.239,21.4537,21.2304,21.3678,1002648.0
2020-03-09 09:30:00,23.16,23.53,23.03,23.44,289814.0,19.8906,20.2084,19.779,20.1311,289814.0
2020-03-09 09:40:00,23.44,23.44,23.44,23.44,0.0,20.1311,20.1311,20.1311,20.1311,0.0
2020-03-09 09:50:00,23.01,23.84,23.01,23.69,412461.0,19.7618,20.4746,19.7618,20.3458,412461.0
2020-03-09 10:00:00,23.69,23.94,23.65,23.91,488650.0,20.3458,20.5605,20.3115,20.5348,488650.0
2020-03-09 10:10:00,23.91,24.0,23.58,23.69,492795.0,20.5348,20.6121,20.2513,20.3458,492795.0
2020-03-09 10:20:00,23.7,23.84,23.54,23.77,327449.0,20.3544,20.4746,20.217,20.4145,327449.0
2020-03-09 10:30:00,23.75,24.01,23.74,23.98,410976.0,20.3974,20.6206,20.3888,20.5949,410976.0
2020-03-09 10:40:00,23.98,24.01,23.76,23.77,326576.0,20.5949,20.6206,20.4059,20.4145,326576.0
2020-03-09 10:50:00,23.78,23.81,23.5,23.51,186758.0,20.4231,20.4489,20.1826,20.1912,186758.0
2020-03-09 11:00:00,23.52,23.54,23.44,23.49,198532.0,20.1998,20.217,20.1311,20.1741,198532.0
2020-03-09 11:10:00,23.51,23.77,23.49,23.66,176214.0,20.1912,20.4145,20.1741,20.3201,176214.0
2020-03-09 11:20:00,23.65,23.8,23.62,23.73,189342.0,20.3115,20.4403,20.2857,20.3802,189342.0
2020-03-09 11:30:00,23.71,23.91,23.61,23.83,181892.0,20.363,20.5348,20.2771,20.4661,181892.0
2020-03-09 11:40:00,23.83,24.03,23.82,24.03,335763.0,20.4661,20.6378,20.4575,20.6378,335763.0
2020-03-09 11:50:00,24.04,24.15,23.97,24.06,223483.0,20.6464,20.7409,20.5863,20.6636,223483.0
2020-03-09 12:00:00,24.06,24.1,23.95,24.06,249265.0,20.6636,20.6979,20.5691,20.6636,249265.0
2020-03-09 12:10:00,24.06,24.13,23.86,23.89,221429.0,20.6636,20.7237,20.4918,20.5176,221429.0
2020-03-09 12:20:00,23.88,23.88,23.65,23.66,163737.0,20.509,20.509,20.3115,20.3201,163737.0
2020-03-09 12:30:00,23.66,23.66,23.46,23.52,252633.0,20.3201,20.3201,20.1483,20.1998,252633.0
2020-03-09 12:40:00,23.5,23.57,23.35,23.37,207006.0,20.1826,20.2428,20.0538,20.071,207006.0
2020-03-09 12:50:00,23.36,23.41,23.29,23.32,144393.0,20.0624,20.1053,20.0023,20.0281,144393.0
2020-03-09 13:00:00,23.31,23.4,23.24,23.33,163865.0,20.0195,20.0968,19.9593,20.0366,163865.0
2020-03-09 13:10:00,23.32,23.42,23.31,23.32,109517.0,20.0281,20.1139,20.0195,20.0281,109517.0
2020-03-09 13:20:00,23.3,23.32,23.12,23.16,161915.0,20.0109,20.0281,19.8563,19.8906,161915.0
2020-03-09 13:30:00,23.16,23.16,23.0,23.01,154881.0,19.8906,19.8906,19.7532,19.7618,154881.0
2020-03-09 13:40:00,23.01,23.04,22.84,22.98,310327.0,19.7618,19.7876,19.6158,19.736,310327.0
2020-03-09 13:50:00,22.98,22.98,22.73,22.85,482183.0,19.736,19.736,19.5213,19.6244,482183.0
2020-03-09 14:00:00,22.86,22.89,22.72,22.73,212083.0,19.633,19.6588,19.5127,19.5213,212083.0
2020-03-09 14:10:00,22.73,23.0,22.71,22.91,194558.0,19.5213,19.7532,19.5042,19.6759,194558.0
2020-03-09 14:20:00,22.92,22.95,22.76,22.76,168065.0,19.6845,19.7103,19.5471,19.5471,168065.0
2020-03-09 14:30:00,22.77,22.84,22.69,22.8,193880.0,19.5557,19.6158,19.487,19.5815,193880.0
2020-03-09 14:40:00,22.8,22.82,22.62,22.73,189326.0,19.5815,19.5986,19.4269,19.5213,189326.0
2020-03-09 14:50:00,22.73,23.01,22.72,22.96,286778.0,19.5213,19.7618,19.5127,19.7189,286778.0
2020-03-09 15:00:00,22.97,23.14,22.87,23.11,656570.0,19.7275,19.8735,19.6416,19.8477,656570.0
2020-03-09 15:10:00,23.11,23.23,23.03,23.12,421159.0,19.8477,19.9508,19.779,19.8563,421159.0
2020-03-09 15:20:00,23.11,23.43,23.08,23.35,294927.0,19.8477,20.1225,19.8219,20.0538,294927.0
2020-03-09 15:30:00,23.36,23.36,23.18,23.3,512009.0,20.0624,20.0624,19.9078,20.0109,512009.0
2020-03-09 15:40:00,23.3,23.34,23.16,23.21,1714822.0,20.0109,20.0452,19.8906,19.9336,1714822.0
2020-03-09 15:50:00,23.2,23.21,22.79,22.83,1500104.0,19.925,19.9336,19.5729,19.6072,1500104.0
2020-03-10 09:30:00,23.83,23.96,23.46,23.48,326892.0,20.4661,20.5777,20.1483,20.1655,326892.0
2020-03-10 09:40:00,23.48,23.54,23.33,23.43,163768.0,20.1655,20.217,20.0366,20.1225,163768.0
2020-03-10 09:50:00,23.43,23.82,23.4,23.73,325421.0,20.1225,20.4575,20.0968,20.3802,325421.0
2020-03-10 10:00:00,23.73,23.78,23.62,23.76,214936.0,20.3802,20.4231,20.2857,20.4059,214936.0
2020-03-10 10:10:00,23.74,23.81,23.66,23.67,152517.0,20.3888,20.4489,20.3201,20.3286,152517.0
2020-03-10 10:20:00,23.68,23.77,23.49,23.53,165596.0,20.3372,20.4145,20.1741,20.2084,165596.0
2020-03-10 10:30:00,23.53,23.58,23.44,23.49,138774.0,20.2084,20.2513,20.1311,20.1741,138774.0
2020-03-10 10:40:00,23.5,23.52,23.36,23.39,171435.0,20.1826,20.1998,20.0624,20.0882,171435.0
2020-03-10 10:50:00,23.38,23.43,23.2,23.2,100121.0,20.0796,20.1225,19.925,19.925,100121.0
2020-03-10 11:00:00,23.19,23.36,23.12,23.32,82938.0,19.9164,20.0624,19.8563,20.0281,82938.0
2020-03-10 11:10:00,23.33,23.33,23.03,23.04,120175.0,20.0366,20.0366,19.779,19.7876,120175.0
2020-03-10 11:20:00,23.06,23.07,22.83,22.83,154828.0,19.8048,19.8133,19.6072,19.6072,154828.0
2020-03-10 11:30:00,22.83,22.86,22.68,22.79,176620.0,19.6072,19.633,19.4784,19.5729,176620.0
2020-03-10 11:40:00,22.8,23.02,22.73,22.96,160508.0,19.5815,19.7704,19.5213,19.7189,160508.0
2020-03-10 11:50:00,22.96,22.97,22.76,22.83,95008.0,19.7189,19.7275,19.5471,19.6072,95008.0
2020-03-10 12:00:00,22.83,23.09,22.83,22.99,137712.0,19.6072,19.8305,19.6072,19.7446,137712.0
2020-03-10 12:10:00,23.0,23.23,23.0,23.15,109426.0,19.7532,19.9508,19.7532,19.882,109426.0
2020-03-10 12:20:00,23.14,23.15,22.97,22.99,98290.0,19.8735,19.882,19.7275,19.7446,98290.0
2020-03-10 12:30:00,22.98,23.0,22.81,22.97,142975.0,19.736,19.7532,19.59,19.7275,142975.0
2020-03-10 12:40:00,22.97,23.1,22.87,23.01,99725.0,19.7275,19.8391,19.6416,19.7618,99725.0
2020-03-10 12:50:00,23.01,23.15,22.97,23.08,88153.0,19.7618,19.882,19.7275,19.8219,88153.0
2020-03-10 13:00:00,23.08,23.22,22.95,23.22,214293.0,19.8219,19.9422,19.7103,19.9422,214293.0
2020-03-10 13:10:00,23.22,23.35,23.16,23.32,116436.0,19.9422,20.0538,19.8906,20.0281,116436.0
2020-03-10 13:20:00,23.33,23.42,23.22,23.28,134238.0,20.0366,20.1139,19.9422,19.9937,134238.0
2020-03-10 13:30:00,23.3,23.41,23.21,23.29,261736.0,20.0109,20.1053,19.9336,20.0023,261736.0
2020-03-10 13:40:00,23.29,23.38,23.26,23.29,184499.0,20.0023,20.0796,19.9765,20.0023,184499.0
2020-03-10 13:50:00,23.3,23.33,23.15,23.24,140106.0,20.0109,20.0366,19.882,19.9593,140106.0
2020-03-10 14:00:00,23.25,23.31,23.14,23.31,103537.0,19.9679,20.0195,19.8735,20.0195,103537.0
2020-03-10 14:10:00,23.3,23.44,23.25,23.43,109006.0,20.0109,20.1311,19.9679,20.1225,109006.0
2020-03-10 14:20:00,23.43,23.53,23.33,23.51,200623.0,20.1225,20.2084,20.0366,20.1912,200623.0
2020-03-10 14:30:00,23.51,23.63,23.47,23.6,156961.0,20.1912,20.2943,20.1569,20.2685,156961.0
2020-03-10 14:40:00,23.61,23.93,23.57,23.91,231597.0,20.2771,20.5519,20.2428,20.5348,231597.0
2020-03-10 14:50:00,23.91,23.92,23.67,23.79,192578.0,20.5348,20.5434,20.3286,20.4317,192578.0
2020-03-10 15:00:00,23.79,23.95,23.74,23.8,193564.0,20.4317,20.5691,20.3888,20.4403,193564.0
2020-03-10 15:10:00,23.81,24.09,23.79,24.09,204822.0,20.4489,20.6894,20.4317,20.6894,204822.0
2020-03-10 15:20:00,24.08,24.1,23.87,23.87,193357.0,20.6808,20.6979,20.5004,20.5004,193357.0
2020-03-10 15:30:00,23.87,24.05,23.8,24.02,272048.0,20.5004,20.655,20.4403,20.6292,272048.0
2020-03-10 15:40:00,24.02,24.04,23.92,23.95,529737.0,20.6292,20.6464,20.5434,20.5691,529737.0
2020-03-10 15:50:00,23.94,24.21,23.94,24.2,831158.0,20.5605,20.7924,20.5605,20.7838,831158.0
2020-03-11 09:30:00,23.43,23.68,23.27,23.32,311248.0,20.1225,20.3372,19.9851,20.0281,311248.0
2020-03-11 09:40:00,23.33,23.47,23.06,23.33,349412.0,20.0366,20.1569,19.8048,20.0366,349412.0
2020-03-11 09:50:00,23.33,23.44,23.25,23.3,164390.0,20.0366,20.1311,19.9679,20.0109,164390.0
2020-03-11 10:00:00,23.3,23.38,23.2,23.34,194734.0,20.0109,20.0796,19.925,20.0452,194734.0
2020-03-11 10:10:00,23.34,23.43,23.29,23.33,86471.0,20.0452,20.1225,20.0023,20.0366,86471.0
2020-03-11 10:20:00,23.33,23.34,23.18,23.23,115376.0,20.0366,20.0452,19.9078,19.9508,115376.0
2020-03-11 10:30:00,23.22,23.32,23.18,23.19,204439.0,19.9422,20.0281,19.9078,19.9164,204439.0
2020-03-11 10:40:00,23.18,23.3,23.12,23.19,250180.0,19.9078,20.0109,19.8563,19.9164,250180.0
2020-03-11 10:50:00,23.19,23.31,23.13,23.21,176528.0,19.9164,20.0195,19.8649,19.9336,176528.0
2020-03-11 11:00:00,23.22,23.37,23.21,23.34,289852.0,19.9422,20.071,19.9336,20.0452,289852.0
2020-03-11 11:10:00,23.34,23.4,23.14,23.16,193071.0,20.0452,20.0968,19.8735,19.8906,193071.0
2020-03-11 11:20:00,23.16,23.17,22.93,23.04,212956.0,19.8906,19.8992,19.6931,19.7876,212956.0
2020-03-11 11:30:00,23.04,23.29,22.99,23.27,139804.0,19.7876,20.0023,19.7446,19.9851,139804.0
2020-03-11 11:40:00,23.28,23.31,23.16,23.29,160355.0,19.9937,20.0195,19.8906,20.0023,160355.0
2020-03-11 11:50:00,23.29,23.35,23.25,23.33,122568.0,20.0023,20.0538,19.9679,20.0366,122568.0
2020-03-11 12:00:00,23.33,23.57,23.27,23.57,176673.0,20.0366,20.2428,19.9851,20.2428,176673.0
2020-03-11 12:10:00,23.57,23.8,23.56,23.73,257587.0,20.2428,20.4403,20.2342,20.3802,257587.0
2020-03-11 12:20:00,23.73,23.8,23.55,23.61,178696.0,20.3802,20.4403,20.2256,20.2771,178696.0
2020-03-11 12:30:00,23.6,23.65,23.4,23.42,228614.0,20.2685,20.3115,20.0968,20.1139,228614.0
2020-03-11 12:40:00,23.42,23.44,23.29,23.37,222460.0,20.1139,20.1311,20.0023,20.071,222460.0
2020-03-11 12:50:00,23.38,23.46,23.33,23.39,224444.0,20.0796,20.1483,20.0366,20.0882,224444.0
2020-03-11 13:00:00,23.38,23.39,23.08,23.1,356015.0,20.0796,20.0882,19.8219,19.8391,356015.0
2020-03-11 13:10:00,23.1,23.36,23.1,23.28,180708.0,19.8391,20.0624,19.8391,19.9937,180708.0
2020-03-11 13:20:00,23.28,23.49,23.28,23.46,173195.0,19.9937,20.1741,19.9937,20.1483,173195.0
2020-03-11 13:30:00,23.47,23.5,23.27,23.29,96107.0,20.1569,20.1826,19.9851,20.0023,96107.0
2020-03-11 13:40:00,23.28,23.35,23.21,23.3,185748.0,19.9937,20.0538,19.9336,20.0109,185748.0
2020-03-11 13:50:00,23.29,23.32,23.18,23.28,240473.0,20.0023,20.0281,19.9078,19.9937,240473.0
2020-03-11 14:00:00,23.28,23.31,23.11,23.18,280575.0,19.9937,20.0195,19.8477,19.9078,280575.0
2020-03-11 14:10:00,23.18,23.22,23.13,23.14,150753.0,19.9078,19.9422,19.8649,19.8735,150753.0
2020-03-11 14:20:00,23.14,23.17,23.01,23.03,314033.0,19.8735,19.8992,19.7618,19.779,314033.0
2020-03-11 14:30:00,23.03,23.21,23.01,23.18,175049.0,19.779,19.9336,19.7618,19.9078,175049.0
2020-03-11 14:40:00,23.17,23.29,23.09,23.1,157703.0,19.8992,20.0023,19.8305,19.8391,157703.0
2020-03-11 14:50:00,23.1,23.15,23.02,23.06,182835.0,19.8391,19.882,19.7704,19.8048,182835.0
2020-03-11 15:00:00,23.06,23.1,22.78,22.8,286609.0,19.8048,19.8391,19.5643,19.5815,286609.0
2020-03-11 15:10:00,22.8,22.99,22.77,22.94,279904.0,19.5815,19.7446,19.5557,19.7017,279904.0
2020-03-11 15:20:00,22.94,22.97,22.78,22.96,501237.0,19.7017,19.7275,19.5643,19.7189,501237.0
2020-03-11 15:30:00,22.95,23.24,22.89,23.19,422936.0,19.7103,19.9593,19.6588,19.9164,422936.0
2020-03-11 15:40:00,23.2,23.29,23.08,23.2,418532.0,19.925,20.0023,19.8219,19.925,418532.0
2020-03-11 15:50:00,23.19,23.29,23.0,23.16,949768.0,19.9164,20.0023,19.7532,19.8906,949768.0
2020-03-12 09:30:00,21.29,21.73,21.29,21.36,275301.0,18.2846,18.6625,18.2846,18.3447,275301.0
2020-03-12 09:40:00,21.36,21.36,21.36,21.36,0.0,18.3447,18.3447,18.3447,18.3447,0.0
2020-03-12 09:50:00,21.0,22.17,20.83,22.15,260997.0,18.0356,19.0404,17.8895,19.0232,260997.0
2020-03-12 10:00:00,22.16,22.19,21.39,21.43,245779.0,19.0318,19.0576,18.3705,18.4049,245779.0
2020-03-12 10:10:00,21.4,21.72,21.4,21.45,111902.0,18.3791,18.6539,18.3791,18.422,111902.0
2020-03-12 10:20:00,21.47,21.5,21.27,21.33,113199.0,18.4392,18.465,18.2674,18.319,113199.0
2020-03-12 10:30:00,21.32,21.5,21.27,21.36,124845.0,18.3104,18.465,18.2674,18.3447,124845.0
2020-03-12 10:40:00,21.36,21.56,21.36,21.49,122729.0,18.3447,18.5165,18.3447,18.4564,122729.0
2020-03-12 10:50:00,21.49,21.79,21.43,21.67,188094.0,18.4564,18.714,18.4049,18.611,188094.0
2020-03-12 11:00:00,21.67,21.67,21.36,21.38,99181.0,18.611,18.611,18.3447,18.3619,99181.0
2020-03-12 11:10:00,21.38,21.39,21.19,21.25,106697.0,18.3619,18.3705,18.1987,18.2503,106697.0
2020-03-12 11:20:00,21.24,21.36,21.19,21.3,80834.0,18.2417,18.3447,18.1987,18.2932,80834.0
2020-03-12 11:30:00,21.3,21.4,21.14,21.17,118367.0,18.2932,18.3791,18.1558,18.1816,118367.0
2020-03-12 11:40:00,21.18,21.25,21.01,21.03,96267.0,18.1901,18.2503,18.0441,18.0613,96267.0
2020-03-12 11:50:00,21.03,21.15,20.86,21.08,119670.0,18.0613,18.1644,17.9153,18.1043,119670.0
2020-03-12 12:00:00,21.07,21.1,21.01,21.01,151641.0,18.0957,18.1214,18.0441,18.0441,151641.0
2020-03-12 12:10:00,21.02,21.16,20.97,21.06,228136.0,18.0527,18.173,18.0098,18.0871,228136.0
2020-03-12 12:20:00,21.05,21.23,20.97,21.17,251649.0,18.0785,18.2331,18.0098,18.1816,251649.0
2020-03-12 12:30:00,21.17,21.21,20.99,21.1,336001.0,18.1816,18.2159,18.027,18.1214,336001.0
2020-03-12 12:40:00,21.09,21.09,20.93,20.94,144186.0,18.1128,18.1128,17.9754,17.984,144186.0
2020-03-12 12:50:00,20.94,21.93,20.93,21.76,257148.0,17.984,18.8343,17.9754,18.6883,257148.0
2020-03-12 13:00:00,21.76,22.33,21.6,22.15,199253.0,18.6883,19.1778,18.5509,19.0232,199253.0
2020-03-12 13:10:00,22.13,22.19,21.5,21.65,111345.0,19.006,19.0576,18.465,18.5938,111345.0
2020-03-12 13:20:00,21.62,21.64,21.4,21.5,112493.0,18.568,18.5852,18.3791,18.465,112493.0
2020-03-12 13:30:00,21.51,21.56,21.08,21.08,115618.0,18.4736,18.5165,18.1043,18.1043,115618.0
2020-03-12 13:40:00,21.08,21.29,21.06,21.27,128270.0,18.1043,18.2846,18.0871,18.2674,128270.0
2020-03-12 13:50:00,21.27,21.37,21.14,21.32,107343.0,18.2674,18.3533,18.1558,18.3104,107343.0
2020-03-12 14:00:00,21.3,21.38,21.14,21.22,115962.0,18.2932,18.3619,18.1558,18.2245,115962.0
2020-03-12 14:10:00,21.23,21.25,21.0,21.01,124795.0,18.2331,18.2503,18.0356,18.0441,124795.0
2020-03-12 14:20:00,21.01,21.03,20.86,20.9,228065.0,18.0441,18.0613,17.9153,17.9497,228065.0
2020-03-12 14:30:00,20.89,20.96,20.8,20.84,149556.0,17.9411,18.0012,17.8638,17.8981,149556.0
2020-03-12 14:40:00,20.83,20.99,20.82,20.99,204862.0,17.8895,18.027,17.881,18.027,204862.0
2020-03-12 14:50:00,20.99,21.12,20.85,20.86,316774.0,18.027,18.1386,17.9067,17.9153,316774.0
2020-03-12 15:00:00,20.86,20.9,20.71,20.81,262752.0,17.9153,17.9497,17.7865,17.8724,262752.0
2020-03-12 15:10:00,20.81,21.04,20.77,20.8,223331.0,17.8724,18.0699,17.838,17.8638,223331.0
2020-03-12 15:20:00,20.81,20.92,20.7,20.7,147150.0,17.8724,17.9668,17.7779,17.7779,147150.0
2020-03-12 15:30:00,20.7,20.77,20.68,20.77,146481.0,17.7779,17.838,17.7607,17.838,146481.0
2020-03-12 15:40:00,20.76,20.89,20.65,20.75,359073.0,17.8294,17.9411,17.735,17.8208,359073.0
2020-03-12 15:50:00,20.75,20.82,20.36,20.46,783443.0,17.8208,17.881,17.4859,17.5718,783443.0
2020-03-13 09:30:00,21.69,21.98,21.63,21.63,456852.0,18.6281,18.8772,18.5766,18.5766,456852.0
2020-03-13 09:40:00,21.63,21.73,21.4,21.5,283298.0,18.5766,18.6625,18.3791,18.465,283298.0
2020-03-13 09:50:00,21.51,21.52,20.91,20.98,220866.0,18.4736,18.4821,17.9583,18.0184,220866.0
2020-03-13 10:00:00,20.98,21.24,20.91,21.06,302802.0,18.0184,18.2417,17.9583,18.0871,302802.0
2020-03-13 10:10:00,21.05,21.37,20.92,21.34,169157.0,18.0785,18.3533,17.9668,18.3276,169157.0
2020-03-13 10:20:00,21.36,21.4,21.12,21.13,186139.0,18.3447,18.3791,18.1386,18.1472,186139.0
2020-03-13 10:30:00,21.13,21.23,21.0,21.09,176399.0,18.1472,18.2331,18.0356,18.1128,176399.0
2020-03-13 10:40:00,21.09,21.21,21.02,21.05,169143.0,18.1128,18.2159,18.0527,18.0785,169143.0
2020-03-13 10:50:00,21.05,21.15,20.89,20.95,132544.0,18.0785,18.1644,17.9411,17.9926,132544.0
2020-03-13 11:00:00,20.96,21.05,20.92,21.02,140527.0,18.0012,18.0785,17.9668,18.0527,140527.0
2020-03-13 11:10:00,21.03,21.03,20.73,20.74,166225.0,18.0613,18.0613,17.8037,17.8123,166225.0
2020-03-13 11:20:00,20.73,20.79,20.54,20.54,87114.0,17.8037,17.8552,17.6405,17.6405,87114.0
2020-03-13 11:30:00,20.55,20.59,20.41,20.45,142377.0,17.6491,17.6834,17.5288,17.5632,142377.0
2020-03-13 11:40:00,20.45,20.46,20.2,20.21,109747.0,17.5632,17.5718,17.3485,17.3571,109747.0
2020-03-13 11:50:00,20.2,20.48,20.18,20.28,169579.0,17.3485,17.589,17.3313,17.4172,169579.0
2020-03-13 12:00:00,20.29,20.31,20.1,20.23,134102.0,17.4258,17.443,17.2626,17.3742,134102.0
2020-03-13 12:10:00,20.22,20.43,20.15,20.36,117387.0,17.3657,17.546,17.3055,17.4859,117387.0
2020-03-13 12:20:00,20.35,20.74,20.34,20.52,302000.0,17.4773,17.8123,17.4687,17.6233,302000.0
2020-03-13 12:30:00,20.51,20.96,20.51,20.84,107921.0,17.6147,18.0012,17.6147,17.8981,107921.0
2020-03-13 12:40:00,20.84,21.05,20.83,20.97,103302.0,17.8981,18.0785,17.8895,18.0098,103302.0
2020-03-13 12:50:00,20.99,21.1,20.8,20.8,128012.0,18.027,18.1214,17.8638,17.8638,128012.0
2020-03-13 13:00:00,20.81,20.84,20.71,20.76,149827.0,17.8724,17.8981,17.7865,17.8294,149827.0
2020-03-13 13:10:00,20.77,21.04,20.72,21.03,103882.0,17.838,18.0699,17.7951,18.0613,103882.0
2020-03-13 13:20:00,21.03,21.21,21.0,21.19,98105.0,18.0613,18.2159,18.0356,18.1987,98105.0
2020-03-13 13:30:00,21.18,21.3,21.05,21.15,112392.0,18.1901,18.2932,18.0785,18.1644,112392.0
2020-03-13 13:40:00,21.14,21.5,21.14,21.47,125561.0,18.1558,18.465,18.1558,18.4392,125561.0
2020-03-13 13:50:00,21.47,21.57,21.42,21.5,93962.0,18.4392,18.5251,18.3963,18.465,93962.0
2020-03-13 14:00:00,21.5,21.5,21.2,21.24,128758.0,18.465,18.465,18.2073,18.2417,128758.0
2020-03-13 14:10:00,21.23,21.43,21.21,21.3,120159.0,18.2331,18.4049,18.2159,18.2932,120159.0
2020-03-13 14:20:00,21.28,21.35,21.12,21.13,105462.0,18.276,18.3361,18.1386,18.1472,105462.0
2020-03-13 14:30:00,21.14,21.2,21.09,21.19,102434.0,18.1558,18.2073,18.1128,18.1987,102434.0
2020-03-13 14:40:00,21.19,21.5,21.17,21.41,133670.0,18.1987,18.465,18.1816,18.3877,133670.0
2020-03-13 14:50:00,21.41,21.48,21.37,21.46,112441.0,18.3877,18.4478,18.3533,18.4306,112441.0
2020-03-13 15:00:00,21.46,21.58,21.38,21.56,120706.0,18.4306,18.5337,18.3619,18.5165,120706.0
2020-03-13 15:10:00,21.55,21.8,21.42,21.78,139394.0,18.5079,18.7226,18.3963,18.7054,139394.0
2020-03-13 15:20:00,21.78,21.78,21.65,21.71,222451.0,18.7054,18.7054,18.5938,18.6453,222451.0
2020-03-13 15:30:00,21.71,21.75,21.3,21.64,293640.0,18.6453,18.6797,18.2932,18.5852,293640.0
2020-03-13 15:40:00,21.64,22.01,21.56,22.01,314770.0,18.5852,18.903,18.5165,18.903,314770.0
2020-03-13 15:50:00,22.02,22.8,22.01,22.8,664801.0,18.9116,19.5815,18.903,19.5815,664801.0
2020-03-16 09:30:00,19.83,19.83,19.83,19.83,222.0,17.0307,17.0307,17.0307,17.0307,222.0
2020-03-16 09:40:00,19.45,20.0,19.0,19.23,332010.0,16.7044,17.1767,16.3179,16.5154,332010.0
2020-03-16 09:50:00,19.2,20.05,19.16,19.94,360995.0,16.4896,17.2197,16.4553,17.1252,360995.0
2020-03-16 10:00:00,19.93,19.97,19.24,19.44,377071.0,17.1166,17.151,16.524,16.6958,377071.0
2020-03-16 10:10:00,19.44,19.67,19.43,19.62,173232.0,16.6958,16.8933,16.6872,16.8504,173232.0
2020-03-16 10:20:00,19.62,19.62,19.37,19.48,200394.0,16.8504,16.8504,16.6356,16.7301,200394.0
2020-03-16 10:30:00,19.47,19.92,19.47,19.89,217436.0,16.7215,17.108,16.7215,17.0822,217436.0
2020-03-16 10:40:00,19.89,20.0,19.72,19.72,244945.0,17.0822,17.1767,16.9362,16.9362,244945.0
2020-03-16 10:50:00,19.72,19.77,19.29,19.39,311850.0,16.9362,16.9792,16.5669,16.6528,311850.0
2020-03-16 11:00:00,19.36,19.81,19.33,19.81,169067.0,16.6271,17.0135,16.6013,17.0135,169067.0
2020-03-16 11:10:00,19.8,20.06,19.8,20.02,136599.0,17.0049,17.2282,17.0049,17.1939,136599.0
2020-03-16 11:20:00,20.03,20.14,19.85,19.9,206759.0,17.2025,17.297,17.0479,17.0908,206759.0
2020-03-16 11:30:00,19.9,20.08,19.75,19.97,128267.0,17.0908,17.2454,16.962,17.151,128267.0
2020-03-16 11:40:00,19.98,19.98,19.69,19.73,137508.0,17.1595,17.1595,16.9105,16.9448,137508.0
2020-03-16 11:50:00,19.73,19.97,19.73,19.97,163047.0,16.9448,17.151,16.9448,17.151,163047.0
2020-03-16 12:00:00,19.96,20.02,19.86,19.87,166151.0,17.1424,17.1939,17.0565,17.0651,166151.0
2020-03-16 12:10:00,19.88,19.92,19.62,19.62,108033.0,17.0737,17.108,16.8504,16.8504,108033.0
2020-03-16 12:20:00,19.62,19.63,19.58,19.59,109034.0,16.8504,16.8589,16.816,16.8246,109034.0
2020-03-16 12:30:00,19.59,19.6,19.5,19.51,127484.0,16.8246,16.8332,16.7473,16.7559,127484.0
2020-03-16 12:40:00,19.51,19.54,19.45,19.46,103943.0,16.7559,16.7817,16.7044,16.7129,103943.0
2020-03-16 12:50:00,19.45,19.46,19.19,19.2,156998.0,16.7044,16.7129,16.4811,16.4896,156998.0
2020-03-16 13:00:00,19.2,19.24,19.12,19.14,188018.0,16.4896,16.524,16.4209,16.4381,188018.0
2020-03-16 13:10:00,19.14,19.31,19.03,19.05,359195.0,16.4381,16.5841,16.3436,16.3608,359195.0
2020-03-16 13:20:00,19.05,19.12,19.02,19.06,173187.0,16.3608,16.4209,16.3351,16.3694,173187.0
2020-03-16 13:30:00,19.05,19.06,18.91,18.95,258857.0,16.3608,16.3694,16.2406,16.2749,258857.0
2020-03-16 13:40:00,18.94,19.08,18.92,19.05,211645.0,16.2663,16.3866,16.2492,16.3608,211645.0
2020-03-16 13:50:00,19.06,19.08,18.9,18.91,166269.0,16.3694,16.3866,16.232,16.2406,166269.0
2020-03-16 14:00:00,18.91,18.91,18.53,18.57,284271.0,16.2406,16.2406,15.9142,15.9486,284271.0
2020-03-16 14:10:00,18.57,18.64,18.54,18.57,205397.0,15.9486,16.0087,15.9228,15.9486,205397.0
2020-03-16 14:20:00,18.57,18.61,18.42,18.61,209924.0,15.9486,15.9829,15.8198,15.9829,209924.0
2020-03-16 14:30:00,18.61,19.02,18.6,18.78,199473.0,15.9829,16.3351,15.9743,16.1289,199473.0
2020-03-16 14:40:00,18.77,18.78,18.54,18.55,166550.0,16.1203,16.1289,15.9228,15.9314,166550.0
2020-03-16 14:50:00,18.56,18.8,18.54,18.78,205354.0,15.94,16.1461,15.9228,16.1289,205354.0
2020-03-16 15:00:00,18.78,18.82,18.6,18.63,223397.0,16.1289,16.1633,15.9743,16.0001,223397.0
2020-03-16 15:10:00,18.64,18.74,18.6,18.66,490580.0,16.0087,16.0946,15.9743,16.0259,490580.0
2020-03-16 15:20:00,18.66,18.75,18.62,18.71,508037.0,16.0259,16.1032,15.9915,16.0688,508037.0
2020-03-16 15:30:00,18.71,18.86,18.69,18.86,573392.0,16.0688,16.1976,16.0516,16.1976,573392.0
2020-03-16 15:40:00,18.86,19.32,18.85,19.16,664766.0,16.1976,16.5927,16.1891,16.4553,664766.0
2020-03-16 15:50:00,19.16,19.32,19.05,19.06,1245274.0,16.4553,16.5927,16.3608,16.3694,1245274.0
2020-03-17 09:30:00,19.33,19.64,19.22,19.34,295195.0,16.6013,16.8675,16.5068,16.6099,295195.0
2020-03-17 09:40:00,19.35,19.35,18.98,19.0,329157.0,16.6185,16.6185,16.3007,16.3179,329157.0
2020-03-17 09:50:00,19.01,19.07,18.6,18.6,450744.0,16.3265,16.378,15.9743,15.9743,450744.0
2020-03-17 10:00:00,18.6,18.94,18.46,18.89,180579.0,15.9743,16.2663,15.8541,16.2234,180579.0
2020-03-17 10:10:00,18.88,18.9,18.63,18.67,146013.0,16.2148,16.232,16.0001,16.0345,146013.0
2020-03-17 10:20:00,18.68,18.99,18.62,18.96,168731.0,16.0431,16.3093,15.9915,16.2835,168731.0
2020-03-17 10:30:00,18.96,19.14,18.91,19.09,149031.0,16.2835,16.4381,16.2406,16.3952,149031.0
2020-03-17 10:40:00,19.09,19.38,19.08,19.3,151952.0,16.3952,16.6442,16.3866,16.5755,151952.0
2020-03-17 10:50:00,19.31,19.85,19.26,19.84,179435.0,16.5841,17.0479,16.5412,17.0393,179435.0
2020-03-17 11:00:00,19.84,20.05,19.69,19.93,167015.0,17.0393,17.2197,16.9105,17.1166,167015.0
2020-03-17 11:10:00,19.91,20.23,19.91,20.23,117108.0,17.0994,17.3742,17.0994,17.3742,117108.0
2020-03-17 11:20:00,20.23,20.55,20.23,20.53,181109.0,17.3742,17.6491,17.3742,17.6319,181109.0
2020-03-17 11:30:00,20.54,20.72,20.37,20.4,165329.0,17.6405,17.7951,17.4945,17.5203,165329.0
2020-03-17 11:40:00,20.39,20.48,20.21,20.24,154067.0,17.5117,17.589,17.3571,17.3828,154067.0
2020-03-17 11:50:00,20.22,20.28,20.04,20.14,159298.0,17.3657,17.4172,17.2111,17.297,159298.0
2020-03-17 12:00:00,20.13,20.51,20.12,20.48,117034.0,17.2884,17.6147,17.2798,17.589,117034.0
2020-03-17 12:10:00,20.48,20.65,20.4,20.41,231728.0,17.589,17.735,17.5203,17.5288,231728.0
2020-03-17 12:20:00,20.41,20.42,19.98,20.09,198442.0,17.5288,17.5374,17.1595,17.254,198442.0
2020-03-17 12:30:00,20.09,20.19,19.88,19.88,85795.0,17.254,17.3399,17.0737,17.0737,85795.0
2020-03-17 12:40:00,19.89,19.89,19.67,19.73,140894.0,17.0822,17.0822,16.8933,16.9448,140894.0
2020-03-17 12:50:00,19.73,19.73,19.63,19.71,85091.0,16.9448,16.9448,16.8589,16.9277,85091.0
2020-03-17 13:00:00,19.71,19.79,19.64,19.65,167019.0,16.9277,16.9964,16.8675,16.8761,167019.0
2020-03-17 13:10:00,19.64,19.65,19.49,19.58,107005.0,16.8675,16.8761,16.7387,16.816,107005.0
2020-03-17 13:20:00,19.57,19.6,19.45,19.57,86189.0,16.8074,16.8332,16.7044,16.8074,86189.0
2020-03-17 13:30:00,19.58,19.7,19.49,19.6,98167.0,16.816,16.9191,16.7387,16.8332,98167.0
2020-03-17 13:40:00,19.61,19.95,19.59,19.91,113961.0,16.8418,17.1338,16.8246,17.0994,113961.0
2020-03-17 13:50:00,19.91,19.92,19.7,19.9,107563.0,17.0994,17.108,16.9191,17.0908,107563.0
2020-03-17 14:00:00,19.89,20.21,19.74,20.21,97491.0,17.0822,17.3571,16.9534,17.3571,97491.0
2020-03-17 14:10:00,20.21,20.34,20.2,20.31,129886.0,17.3571,17.4687,17.3485,17.443,129886.0
2020-03-17 14:20:00,20.31,20.34,19.92,20.3,151441.0,17.443,17.4687,17.108,17.4344,151441.0
2020-03-17 14:30:00,20.3,20.55,20.29,20.49,123232.0,17.4344,17.6491,17.4258,17.5975,123232.0
2020-03-17 14:40:00,20.48,20.57,20.38,20.39,96942.0,17.589,17.6663,17.5031,17.5117,96942.0
2020-03-17 14:50:00,20.39,20.49,20.1,20.48,182614.0,17.5117,17.5975,17.2626,17.589,182614.0
2020-03-17 15:00:00,20.48,20.51,20.14,20.3,264575.0,17.589,17.6147,17.297,17.4344,264575.0
2020-03-17 15:10:00,20.3,20.55,20.3,20.55,161576.0,17.4344,17.6491,17.4344,17.6491,161576.0
2020-03-17 15:20:00,20.55,20.55,20.46,20.48,195579.0,17.6491,17.6491,17.5718,17.589,195579.0
2020-03-17 15:30:00,20.48,20.72,20.47,20.71,182048.0,17.589,17.7951,17.5804,17.7865,182048.0
2020-03-17 15:40:00,20.72,21.03,20.71,21.03,307702.0,17.7951,18.0613,17.7865,18.0613,307702.0
2020-03-17 15:50:00,21.03,21.57,21.02,21.56,757342.0,18.0613,18.5251,18.0527,18.5165,757342.0
2020-03-18 09:30:00,19.84,21.0,19.75,20.5,232371.0,17.0393,18.0356,16.962,17.6061,232371.0
2020-03-18 09:40:00,20.51,20.88,20.38,20.67,154857.0,17.6147,17.9325,17.5031,17.7521,154857.0
2020-03-18 09:50:00,20.66,21.18,20.58,20.74,119116.0,17.7435,18.1901,17.6748,17.8123,119116.0
2020-03-18 10:00:00,20.78,21.14,20.67,20.75,182088.0,17.8466,18.1558,17.7521,17.8208,182088.0
2020-03-18 10:10:00,20.76,20.84,20.53,20.54,116672.0,17.8294,17.8981,17.6319,17.6405,116672.0
2020-03-18 10:20:00,20.52,20.77,20.34,20.73,125446.0,17.6233,17.838,17.4687,17.8037,125446.0
2020-03-18 10:30:00,20.75,20.76,20.48,20.58,139372.0,17.8208,17.8294,17.589,17.6748,139372.0
2020-03-18 10:40:00,20.58,20.78,20.4,20.49,153940.0,17.6748,17.8466,17.5203,17.5975,153940.0
2020-03-18 10:50:00,20.47,20.48,20.15,20.16,96625.0,17.5804,17.589,17.3055,17.3141,96625.0
2020-03-18 11:00:00,20.14,20.28,20.05,20.12,103490.0,17.297,17.4172,17.2197,17.2798,103490.0
2020-03-18 11:10:00,20.13,20.2,19.77,19.94,119004.0,17.2884,17.3485,16.9792,17.1252,119004.0
2020-03-18 11:20:00,19.98,20.28,19.98,20.05,82600.0,17.1595,17.4172,17.1595,17.2197,82600.0
2020-03-18 11:30:00,20.06,20.25,19.88,20.04,72648.0,17.2282,17.3914,17.0737,17.2111,72648.0
2020-03-18 11:40:00,20.02,20.17,19.88,20.13,72488.0,17.1939,17.3227,17.0737,17.2884,72488.0
2020-03-18 11:50:00,20.14,20.4,20.14,20.31,86281.0,17.297,17.5203,17.297,17.443,86281.0
2020-03-18 12:00:00,20.3,20.35,20.1,20.18,82465.0,17.4344,17.4773,17.2626,17.3313,82465.0
2020-03-18 12:10:00,20.2,20.32,19.87,19.93,82231.0,17.3485,17.4515,17.0651,17.1166,82231.0
2020-03-18 12:20:00,19.93,20.11,19.88,19.93,124336.0,17.1166,17.2712,17.0737,17.1166,124336.0
2020-03-18 12:30:00,19.93,19.99,19.73,19.99,206673.0,17.1166,17.1681,16.9448,17.1681,206673.0
2020-03-18 12:40:00,19.98,20.21,19.84,20.14,163493.0,17.1595,17.3571,17.0393,17.297,163493.0
2020-03-18 12:50:00,20.12,20.24,20.04,20.07,90774.0,17.2798,17.3828,17.2111,17.2368,90774.0
2020-03-18 13:00:00,20.07,20.07,20.07,20.07,0.0,17.2368,17.2368,17.2368,17.2368,0.0
2020-03-18 13:10:00,19.87,20.09,19.63,19.74,167191.0,17.0651,17.254,16.8589,16.9534,167191.0
2020-03-18 13:20:00,19.73,19.82,19.49,19.55,165916.0,16.9448,17.0221,16.7387,16.7902,165916.0
2020-03-18 13:30:00,19.53,19.81,19.39,19.77,142575.0,16.7731,17.0135,16.6528,16.9792,142575.0
2020-03-18 13:40:00,19.75,20.05,19.62,19.78,137860.0,16.962,17.2197,16.8504,16.9878,137860.0
2020-03-18 13:50:00,19.82,19.89,19.59,19.62,119453.0,17.0221,17.0822,16.8246,16.8504,119453.0
2020-03-18 14:00:00,19.63,19.99,19.59,19.73,173237.0,16.8589,17.1681,16.8246,16.9448,173237.0
2020-03-18 14:10:00,19.73,19.76,19.41,19.41,125200.0,16.9448,16.9706,16.67,16.67,125200.0
2020-03-18 14:20:00,19.42,19.65,19.4,19.61,145858.0,16.6786,16.8761,16.6614,16.8418,145858.0
2020-03-18 14:30:00,19.6,20.34,19.55,20.32,242429.0,16.8332,17.4687,16.7902,17.4515,242429.0
2020-03-18 14:40:00,20.32,20.47,20.21,20.39,184158.0,17.4515,17.5804,17.3571,17.5117,184158.0
2020-03-18 14:50:00,20.37,20.52,20.14,20.48,148927.0,17.4945,17.6233,17.297,17.589,148927.0
2020-03-18 15:00:00,20.5,20.58,20.21,20.37,207331.0,17.6061,17.6748,17.3571,17.4945,207331.0
2020-03-18 15:10:00,20.37,20.69,20.37,20.61,245645.0,17.4945,17.7693,17.4945,17.7006,245645.0
2020-03-18 15:20:00,20.61,20.63,20.31,20.35,165719.0,17.7006,17.7178,17.443,17.4773,165719.0
2020-03-18 15:30:00,20.35,20.61,20.27,20.33,212335.0,17.4773,17.7006,17.4086,17.4601,212335.0
2020-03-18 15:40:00,20.32,20.67,20.32,20.67,247594.0,17.4515,17.7521,17.4515,17.7521,247594.0
2020-03-18 15:50:00,20.68,21.56,20.65,21.5,736746.0,17.7607,18.5165,17.735,18.465,736746.0
2020-03-19 09:30:00,21.14,21.36,20.84,20.97,233334.0,18.1558,18.3447,17.8981,18.0098,233334.0
2020-03-19 09:40:00,20.93,21.14,20.74,21.12,103298.0,17.9754,18.1558,17.8123,18.1386,103298.0
2020-03-19 09:50:00,21.11,21.53,21.09,21.32,146558.0,18.13,18.4907,18.1128,18.3104,146558.0
2020-03-19 10:00:00,21.31,21.47,21.16,21.38,143330.0,18.3018,18.4392,18.173,18.3619,143330.0
2020-03-19 10:10:00,21.41,21.96,21.29,21.61,113214.0,18.3877,18.86,18.2846,18.5594,113214.0
2020-03-19 10:20:00,21.61,21.69,21.41,21.68,116690.0,18.5594,18.6281,18.3877,18.6196,116690.0
2020-03-19 10:30:00,21.68,21.7,21.04,21.05,155157.0,18.6196,18.6367,18.0699,18.0785,155157.0
2020-03-19 10:40:00,21.07,21.25,20.95,21.05,128252.0,18.0957,18.2503,17.9926,18.0785,128252.0
2020-03-19 10:50:00,21.05,21.28,20.85,21.22,112877.0,18.0785,18.276,17.9067,18.2245,112877.0
2020-03-19 11:00:00,21.22,21.39,21.09,21.14,80439.0,18.2245,18.3705,18.1128,18.1558,80439.0
2020-03-19 11:10:00,21.14,21.44,21.12,21.36,71565.0,18.1558,18.4134,18.1386,18.3447,71565.0
2020-03-19 11:20:00,21.36,21.94,21.36,21.86,75198.0,18.3447,18.8429,18.3447,18.7742,75198.0
2020-03-19 11:30:00,21.87,21.98,21.6,21.86,88687.0,18.7827,18.8772,18.5509,18.7742,88687.0
2020-03-19 11:40:00,21.86,21.99,21.78,21.98,82173.0,18.7742,18.8858,18.7054,18.8772,82173.0
2020-03-19 11:50:00,21.98,21.99,21.44,21.44,122196.0,18.8772,18.8858,18.4134,18.4134,122196.0
2020-03-19 12:00:00,21.46,21.47,21.14,21.22,142441.0,18.4306,18.4392,18.1558,18.2245,142441.0
2020-03-19 12:10:00,21.23,21.24,20.95,21.08,109489.0,18.2331,18.2417,17.9926,18.1043,109489.0
2020-03-19 12:20:00,21.1,21.25,20.84,21.09,84322.0,18.1214,18.2503,17.8981,18.1128,84322.0
2020-03-19 12:30:00,21.09,21.1,20.82,21.02,94555.0,18.1128,18.1214,17.881,18.0527,94555.0
2020-03-19 12:40:00,21.0,21.17,20.86,20.98,137884.0,18.0356,18.1816,17.9153,18.0184,137884.0
2020-03-19 12:50:00,20.98,21.1,20.69,20.7,174646.0,18.0184,18.1214,17.7693,17.7779,174646.0
2020-03-19 13:00:00,20.7,20.76,20.48,20.55,149450.0,17.7779,17.8294,17.589,17.6491,149450.0
2020-03-19 13:10:00,20.55,20.64,20.27,20.28,172789.0,17.6491,17.7264,17.4086,17.4172,172789.0
2020-03-19 13:20:00,20.27,20.53,20.23,20.28,172445.0,17.4086,17.6319,17.3742,17.4172,172445.0
2020-03-19 13:30:00,20.28,20.46,20.16,20.45,102833.0,17.4172,17.5718,17.3141,17.5632,102833.0
2020-03-19 13:40:00,20.46,20.52,20.31,20.33,94634.0,17.5718,17.6233,17.443,17.4601,94634.0
2020-03-19 13:50:00,20.33,20.66,20.28,20.29,81131.0,17.4601,17.7435,17.4172,17.4258,81131.0
2020-03-19 14:00:00,20.3,20.31,20.02,20.13,75168.0,17.4344,17.443,17.1939,17.2884,75168.0
2020-03-19 14:10:00,20.12,20.4,20.12,20.34,74290.0,17.2798,17.5203,17.2798,17.4687,74290.0
2020-03-19 14:20:00,20.33,20.42,20.16,20.27,58299.0,17.4601,17.5374,17.3141,17.4086,58299.0
2020-03-19 14:30:00,20.26,20.49,20.2,20.35,81917.0,17.4,17.5975,17.3485,17.4773,81917.0
2020-03-19 14:40:00,20.39,20.85,20.39,20.76,190495.0,17.5117,17.9067,17.5117,17.8294,190495.0
2020-03-19 14:50:00,20.75,20.92,20.66,20.92,164423.0,17.8208,17.9668,17.7435,17.9668,164423.0
2020-03-19 15:00:00,20.91,21.05,20.69,20.7,176247.0,17.9583,18.0785,17.7693,17.7779,176247.0
2020-03-19 15:10:00,20.7,21.15,20.65,20.81,238436.0,17.7779,18.1644,17.735,17.8724,238436.0
2020-03-19 15:20:00,20.8,21.05,20.75,20.99,262541.0,17.8638,18.0785,17.8208,18.027,262541.0
2020-03-19 15:30:00,20.99,21.09,20.96,20.98,252408.0,18.027,18.1128,18.0012,18.0184,252408.0
2020-03-19 15:40:00,20.98,21.06,20.98,21.05,343743.0,18.0184,18.0871,18.0184,18.0785,343743.0
2020-03-19 15:50:00,21.06,21.27,21.05,21.27,400680.0,18.0871,18.2674,18.0785,18.2674,400680.0
2020-03-20 09:30:00,21.35,21.61,20.78,20.81,670100.0,18.3361,18.5594,17.8466,17.8724,670100.0
2020-03-20 09:40:00,20.79,20.91,20.18,20.39,198589.0,17.8552,17.9583,17.3313,17.5117,198589.0
2020-03-20 09:50:00,20.35,20.74,20.34,20.63,282586.0,17.4773,17.8123,17.4687,17.7178,282586.0
2020-03-20 10:00:00,20.61,20.74,20.0,20.18,325852.0,17.7006,17.8123,17.1767,17.3313,325852.0
2020-03-20 10:10:00,20.17,20.42,20.03,20.15,139313.0,17.3227,17.5374,17.2025,17.3055,139313.0
2020-03-20 10:20:00,20.13,20.53,20.04,20.42,88628.0,17.2884,17.6319,17.2111,17.5374,88628.0
2020-03-20 10:30:00,20.43,20.59,20.24,20.35,106125.0,17.546,17.6834,17.3828,17.4773,106125.0
2020-03-20 10:40:00,20.41,20.49,20.09,20.35,91472.0,17.5288,17.5975,17.254,17.4773,91472.0
2020-03-20 10:50:00,20.35,20.6,20.33,20.54,70413.0,17.4773,17.692,17.4601,17.6405,70413.0
2020-03-20 11:00:00,20.52,20.55,20.12,20.24,114087.0,17.6233,17.6491,17.2798,17.3828,114087.0
2020-03-20 11:10:00,20.22,20.34,19.84,19.92,117136.0,17.3657,17.4687,17.0393,17.108,117136.0
2020-03-20 11:20:00,19.89,19.96,19.53,19.83,213506.0,17.0822,17.1424,16.7731,17.0307,213506.0
2020-03-20 11:30:00,19.83,20.02,19.71,19.89,206972.0,17.0307,17.1939,16.9277,17.0822,206972.0
2020-03-20 11:40:00,19.85,19.97,19.76,19.84,60393.0,17.0479,17.151,16.9706,17.0393,60393.0
2020-03-20 11:50:00,19.86,19.96,19.75,19.88,59917.0,17.0565,17.1424,16.962,17.0737,59917.0
2020-03-20 12:00:00,19.87,19.98,19.56,19.57,62178.0,17.0651,17.1595,16.7988,16.8074,62178.0
2020-03-20 12:10:00,19.57,19.94,19.57,19.8,69374.0,16.8074,17.1252,16.8074,17.0049,69374.0
2020-03-20 12:20:00,19.8,19.85,19.54,19.62,56133.0,17.0049,17.0479,16.7817,16.8504,56133.0
2020-03-20 12:30:00,19.62,19.9,19.58,19.72,71690.0,16.8504,17.0908,16.816,16.9362,71690.0
2020-03-20 12:40:00,19.71,19.91,19.62,19.8,57493.0,16.9277,17.0994,16.8504,17.0049,57493.0
2020-03-20 12:50:00,19.85,19.92,19.71,19.72,84761.0,17.0479,17.108,16.9277,16.9362,84761.0
2020-03-20 13:00:00,19.73,19.92,19.64,19.76,115184.0,16.9448,17.108,16.8675,16.9706,115184.0
2020-03-20 13:10:00,19.78,19.85,19.69,19.69,113033.0,16.9878,17.0479,16.9105,16.9105,113033.0
2020-03-20 13:20:00,19.7,19.7,19.37,19.59,141660.0,16.9191,16.9191,16.6356,16.8246,141660.0
2020-03-20 13:30:00,19.59,19.71,19.52,19.61,63175.0,16.8246,16.9277,16.7645,16.8418,63175.0
2020-03-20 13:40:00,19.6,19.81,19.45,19.66,132922.0,16.8332,17.0135,16.7044,16.8847,132922.0
2020-03-20 13:50:00,19.64,19.83,19.61,19.82,69781.0,16.8675,17.0307,16.8418,17.0221,69781.0
2020-03-20 14:00:00,19.81,19.83,19.67,19.74,113795.0,17.0135,17.0307,16.8933,16.9534,113795.0
2020-03-20 14:10:00,19.74,19.77,19.51,19.52,67547.0,16.9534,16.9792,16.7559,16.7645,67547.0
2020-03-20 14:20:00,19.54,19.67,19.26,19.31,93895.0,16.7817,16.8933,16.5412,16.5841,93895.0
2020-03-20 14:30:00,19.33,19.44,19.19,19.29,88489.0,16.6013,16.6958,16.4811,16.5669,88489.0
2020-03-20 14:40:00,19.28,19.47,19.12,19.43,117538.0,16.5584,16.7215,16.4209,16.6872,117538.0
2020-03-20 14:50:00,19.44,19.52,19.13,19.18,123207.0,16.6958,16.7645,16.4295,16.4725,123207.0
2020-03-20 15:00:00,19.2,19.26,19.01,19.04,109703.0,16.4896,16.5412,16.3265,16.3522,109703.0
2020-03-20 15:10:00,19.03,19.2,19.01,19.04,103010.0,16.3436,16.4896,16.3265,16.3522,103010.0
2020-03-20 15:20:00,19.02,19.45,19.02,19.37,138226.0,16.3351,16.7044,16.3351,16.6356,138226.0
2020-03-20 15:30:00,19.38,19.57,19.09,19.11,199443.0,16.6442,16.8074,16.3952,16.4124,199443.0
2020-03-20 15:40:00,19.11,19.38,19.0,19.01,362081.0,16.4124,16.6442,16.3179,16.3265,362081.0
2020-03-20 15:50:00,19.01,19.07,18.79,18.86,827367.0,16.3265,16.378,16.1375,16.1976,827367.0
2020-03-23 09:30:00,18.71,18.78,17.56,17.68,548175.0,16.0688,16.1289,15.0812,15.1842,548175.0
2020-03-23 09:40:00,17.64,18.14,17.55,17.87,173660.0,15.1499,15.5793,15.0726,15.3474,173660.0
2020-03-23 09:50:00,17.85,18.41,17.77,18.35,190820.0,15.3302,15.8112,15.2615,15.7596,190820.0
2020-03-23 10:00:00,18.36,18.44,18.02,18.16,121148.0,15.7682,15.8369,15.4762,15.5965,121148.0
2020-03-23 10:10:00,18.16,18.45,17.92,17.94,103816.0,15.5965,15.8455,15.3903,15.4075,103816.0
2020-03-23 10:20:00,17.93,18.39,17.93,18.31,79411.0,15.3989,15.794,15.3989,15.7253,79411.0
2020-03-23 10:30:00,18.3,18.46,18.18,18.35,95419.0,15.7167,15.8541,15.6136,15.7596,95419.0
2020-03-23 10:40:00,18.38,18.54,18.18,18.27,101414.0,15.7854,15.9228,15.6136,15.6909,101414.0
2020-03-23 10:50:00,18.29,18.34,18.05,18.19,75047.0,15.7081,15.751,15.502,15.6222,75047.0
2020-03-23 11:00:00,18.19,18.38,18.18,18.34,77950.0,15.6222,15.7854,15.6136,15.751,77950.0
2020-03-23 11:10:00,18.36,18.46,18.13,18.17,104580.0,15.7682,15.8541,15.5707,15.605,104580.0
2020-03-23 11:20:00,18.18,18.19,17.89,17.89,93250.0,15.6136,15.6222,15.3646,15.3646,93250.0
2020-03-23 11:30:00,17.89,18.01,17.68,17.7,120174.0,15.3646,15.4676,15.1842,15.2014,120174.0
2020-03-23 11:40:00,17.7,17.79,17.6,17.7,107405.0,15.2014,15.2787,15.1155,15.2014,107405.0
2020-03-23 11:50:00,17.69,17.89,17.58,17.83,111480.0,15.1928,15.3646,15.0983,15.313,111480.0
2020-03-23 12:00:00,17.82,17.98,17.79,17.8,111821.0,15.3045,15.4419,15.2787,15.2873,111821.0
2020-03-23 12:10:00,17.8,18.14,17.7,18.02,120273.0,15.2873,15.5793,15.2014,15.4762,120273.0
2020-03-23 12:20:00,18.05,18.12,17.82,17.94,103032.0,15.502,15.5621,15.3045,15.4075,103032.0
2020-03-23 12:30:00,17.95,18.07,17.8,18.01,86364.0,15.4161,15.5192,15.2873,15.4676,86364.0
2020-03-23 12:40:00,18.04,18.31,18.02,18.26,141014.0,15.4934,15.7253,15.4762,15.6823,141014.0
2020-03-23 12:50:00,18.26,18.39,18.07,18.32,106037.0,15.6823,15.794,15.5192,15.7339,106037.0
2020-03-23 13:00:00,18.3,18.34,18.13,18.29,55743.0,15.7167,15.751,15.5707,15.7081,55743.0
2020-03-23 13:10:00,18.31,18.69,18.31,18.53,79711.0,15.7253,16.0516,15.7253,15.9142,79711.0
2020-03-23 13:20:00,18.52,18.61,18.33,18.33,67642.0,15.9056,15.9829,15.7425,15.7425,67642.0
2020-03-23 13:30:00,18.32,18.35,18.13,18.2,88903.0,15.7339,15.7596,15.5707,15.6308,88903.0
2020-03-23 13:40:00,18.21,18.5,18.11,18.5,107845.0,15.6394,15.8885,15.5535,15.8885,107845.0
2020-03-23 13:50:00,18.46,18.47,17.87,18.01,68012.0,15.8541,15.8627,15.3474,15.4676,68012.0
2020-03-23 14:00:00,18.02,18.04,17.72,17.79,107871.0,15.4762,15.4934,15.2186,15.2787,107871.0
2020-03-23 14:10:00,17.79,18.1,17.79,17.93,86591.0,15.2787,15.5449,15.2787,15.3989,86591.0
2020-03-23 14:20:00,17.92,18.24,17.78,18.15,87870.0,15.3903,15.6652,15.2701,15.5879,87870.0
2020-03-23 14:30:00,18.15,18.15,17.88,17.97,75336.0,15.5879,15.5879,15.356,15.4333,75336.0
2020-03-23 14:40:00,17.97,18.21,17.9,18.2,150202.0,15.4333,15.6394,15.3732,15.6308,150202.0
2020-03-23 14:50:00,18.18,18.18,17.86,17.92,83970.0,15.6136,15.6136,15.3388,15.3903,83970.0
2020-03-23 15:00:00,17.95,18.08,17.81,17.97,128063.0,15.4161,15.5278,15.2959,15.4333,128063.0
2020-03-23 15:10:00,17.97,17.98,17.67,17.75,187736.0,15.4333,15.4419,15.1756,15.2443,187736.0
2020-03-23 15:20:00,17.74,17.75,17.55,17.57,158491.0,15.2357,15.2443,15.0726,15.0897,158491.0
2020-03-23 15:30:00,17.57,17.61,17.5,17.52,225968.0,15.0897,15.1241,15.0296,15.0468,225968.0
2020-03-23 15:40:00,17.52,17.58,17.44,17.46,321738.0,15.0468,15.0983,14.9781,14.9953,321738.0
2020-03-23 15:50:00,17.45,18.02,17.44,17.74,673140.0,14.9867,15.4762,14.9781,15.2357,673140.0
2020-03-24 09:30:00,18.7,18.95,18.46,18.64,342043.0,16.0602,16.2749,15.8541,16.0087,342043.0
2020-03-24 09:40:00,18.64,18.65,18.27,18.46,250804.0,16.0087,16.0173,15.6909,15.8541,250804.0
2020-03-24 09:50:00,18.46,18.73,18.38,18.41,223861.0,15.8541,16.086,15.7854,15.8112,223861.0
2020-03-24 10:00:00,18.43,18.54,18.32,18.34,183685.0,15.8283,15.9228,15.7339,15.751,183685.0
2020-03-24 10:10:00,18.35,18.5,18.22,18.39,159537.0,15.7596,15.8885,15.648,15.794,159537.0
2020-03-24 10:20:00,18.39,18.54,18.33,18.4,152530.0,15.794,15.9228,15.7425,15.8026,152530.0
2020-03-24 10:30:00,18.41,18.64,18.3,18.64,154950.0,15.8112,16.0087,15.7167,16.0087,154950.0
2020-03-24 10:40:00,18.64,18.85,18.56,18.76,257274.0,16.0087,16.1891,15.94,16.1118,257274.0
2020-03-24 10:50:00,18.73,18.92,18.69,18.9,91114.0,16.086,16.2492,16.0516,16.232,91114.0
2020-03-24 11:00:00,18.9,19.02,18.76,18.82,132012.0,16.232,16.3351,16.1118,16.1633,132012.0
2020-03-24 11:10:00,18.82,19.05,18.79,18.98,88513.0,16.1633,16.3608,16.1375,16.3007,88513.0
2020-03-24 11:20:00,18.97,19.08,18.93,19.02,107158.0,16.2921,16.3866,16.2578,16.3351,107158.0
2020-03-24 11:30:00,19.03,19.19,18.93,19.17,80542.0,16.3436,16.4811,16.2578,16.4639,80542.0
2020-03-24 11:40:00,19.18,19.23,18.99,19.02,122098.0,16.4725,16.5154,16.3093,16.3351,122098.0
2020-03-24 11:50:00,19.02,19.37,18.95,19.37,81913.0,16.3351,16.6356,16.2749,16.6356,81913.0
2020-03-24 12:00:00,19.37,19.66,19.33,19.47,336626.0,16.6356,16.8847,16.6013,16.7215,336626.0
2020-03-24 12:10:00,19.49,19.64,19.48,19.55,97676.0,16.7387,16.8675,16.7301,16.7902,97676.0
2020-03-24 12:20:00,19.55,19.74,19.52,19.73,81785.0,16.7902,16.9534,16.7645,16.9448,81785.0
2020-03-24 12:30:00,19.73,19.75,19.64,19.71,103729.0,16.9448,16.962,16.8675,16.9277,103729.0
2020-03-24 12:40:00,19.69,19.72,19.55,19.57,76421.0,16.9105,16.9362,16.7902,16.8074,76421.0
2020-03-24 12:50:00,19.58,19.6,19.36,19.38,104820.0,16.816,16.8332,16.6271,16.6442,104820.0
2020-03-24 13:00:00,19.38,19.47,19.21,19.24,91436.0,16.6442,16.7215,16.4982,16.524,91436.0
2020-03-24 13:10:00,19.23,19.34,19.18,19.25,112928.0,16.5154,16.6099,16.4725,16.5326,112928.0
2020-03-24 13:20:00,19.28,19.38,19.15,19.27,175877.0,16.5584,16.6442,16.4467,16.5498,175877.0
2020-03-24 13:30:00,19.27,19.38,19.26,19.38,74910.0,16.5498,16.6442,16.5412,16.6442,74910.0
2020-03-24 13:40:00,19.38,19.47,19.24,19.3,105936.0,16.6442,16.7215,16.524,16.5755,105936.0
2020-03-24 13:50:00,19.3,19.31,19.13,19.22,83665.0,16.5755,16.5841,16.4295,16.5068,83665.0
2020-03-24 14:00:00,19.24,19.25,18.99,19.03,156837.0,16.524,16.5326,16.3093,16.3436,156837.0
2020-03-24 14:10:00,19.03,19.26,18.98,19.2,87721.0,16.3436,16.5412,16.3007,16.4896,87721.0
2020-03-24 14:20:00,19.23,19.47,19.22,19.39,76910.0,16.5154,16.7215,16.5068,16.6528,76910.0
2020-03-24 14:30:00,19.38,19.58,19.3,19.57,113228.0,16.6442,16.816,16.5755,16.8074,113228.0
2020-03-24 14:40:00,19.55,19.59,19.39,19.43,104729.0,16.7902,16.8246,16.6528,16.6872,104729.0
2020-03-24 14:50:00,19.43,19.75,19.41,19.75,148345.0,16.6872,16.962,16.67,16.962,148345.0
2020-03-24 15:00:00,19.73,19.78,19.66,19.72,130254.0,16.9448,16.9878,16.8847,16.9362,130254.0
2020-03-24 15:10:00,19.72,19.72,19.59,19.68,120067.0,16.9362,16.9362,16.8246,16.9019,120067.0
2020-03-24 15:20:00,19.67,19.77,19.6,19.77,133698.0,16.8933,16.9792,16.8332,16.9792,133698.0
2020-03-24 15:30:00,19.77,19.88,19.71,19.77,142059.0,16.9792,17.0737,16.9277,16.9792,142059.0
2020-03-24 15:40:00,19.78,19.89,19.65,19.7,210396.0,16.9878,17.0822,16.8761,16.9191,210396.0
2020-03-24 15:50:00,19.71,20.07,19.7,20.02,797082.0,16.9277,17.2368,16.9191,17.1939,797082.0
2020-03-25 09:30:00,19.9,20.43,19.64,20.33,256028.0,17.0908,17.546,16.8675,17.4601,256028.0
2020-03-25 09:40:00,20.3,20.3,19.66,19.73,173437.0,17.4344,17.4344,16.8847,16.9448,173437.0
2020-03-25 09:50:00,19.73,19.77,19.16,19.46,254934.0,16.9448,16.9792,16.4553,16.7129,254934.0
2020-03-25 10:00:00,19.46,19.78,19.33,19.52,136679.0,16.7129,16.9878,16.6013,16.7645,136679.0
2020-03-25 10:10:00,19.51,19.51,19.2,19.38,152221.0,16.7559,16.7559,16.4896,16.6442,152221.0
2020-03-25 10:20:00,19.36,19.51,19.18,19.39,116154.0,16.6271,16.7559,16.4725,16.6528,116154.0
2020-03-25 10:30:00,19.42,19.69,19.41,19.63,92082.0,16.6786,16.9105,16.67,16.8589,92082.0
2020-03-25 10:40:00,19.63,19.81,19.44,19.58,96673.0,16.8589,17.0135,16.6958,16.816,96673.0
2020-03-25 10:50:00,19.57,19.84,19.54,19.82,86420.0,16.8074,17.0393,16.7817,17.0221,86420.0
2020-03-25 11:00:00,19.82,19.92,19.67,19.88,87068.0,17.0221,17.108,16.8933,17.0737,87068.0
2020-03-25 11:10:00,19.88,19.91,19.7,19.87,99414.0,17.0737,17.0994,16.9191,17.0651,99414.0
2020-03-25 11:20:00,19.87,20.11,19.82,19.99,131508.0,17.0651,17.2712,17.0221,17.1681,131508.0
2020-03-25 11:30:00,20.0,20.18,19.93,20.09,187316.0,17.1767,17.3313,17.1166,17.254,187316.0
2020-03-25 11:40:00,20.1,20.12,19.88,19.91,178519.0,17.2626,17.2798,17.0737,17.0994,178519.0
2020-03-25 11:50:00,19.92,19.99,19.86,19.95,172103.0,17.108,17.1681,17.0565,17.1338,172103.0
2020-03-25 12:00:00,19.95,20.08,19.95,20.0,126337.0,17.1338,17.2454,17.1338,17.1767,126337.0
2020-03-25 12:10:00,20.0,20.11,19.92,20.08,107568.0,17.1767,17.2712,17.108,17.2454,107568.0
2020-03-25 12:20:00,20.08,20.4,20.06,20.28,204210.0,17.2454,17.5203,17.2282,17.4172,204210.0
2020-03-25 12:30:00,20.28,20.53,20.19,20.48,241028.0,17.4172,17.6319,17.3399,17.589,241028.0
2020-03-25 12:40:00,20.48,20.66,20.46,20.61,84473.0,17.589,17.7435,17.5718,17.7006,84473.0
2020-03-25 12:50:00,20.61,20.7,20.37,20.43,129894.0,17.7006,17.7779,17.4945,17.546,129894.0
2020-03-25 13:00:00,20.43,20.72,20.39,20.61,230420.0,17.546,17.7951,17.5117,17.7006,230420.0
2020-03-25 13:10:00,20.61,20.65,20.41,20.58,100570.0,17.7006,17.735,17.5288,17.6748,100570.0
2020-03-25 13:20:00,20.59,20.7,20.52,20.62,79796.0,17.6834,17.7779,17.6233,17.7092,79796.0
2020-03-25 13:30:00,20.62,20.64,20.48,20.62,135788.0,17.7092,17.7264,17.589,17.7092,135788.0
2020-03-25 13:40:00,20.62,20.75,20.59,20.63,115847.0,17.7092,17.8208,17.6834,17.7178,115847.0
2020-03-25 13:50:00,20.63,20.69,20.4,20.48,81863.0,17.7178,17.7693,17.5203,17.589,81863.0
2020-03-25 14:00:00,20.49,20.53,20.22,20.3,114872.0,17.5975,17.6319,17.3657,17.4344,114872.0
2020-03-25 14:10:00,20.31,20.59,20.29,20.54,93186.0,17.443,17.6834,17.4258,17.6405,93186.0
2020-03-25 14:20:00,20.55,20.67,20.42,20.49,103761.0,17.6491,17.7521,17.5374,17.5975,103761.0
2020-03-25 14:30:00,20.48,20.52,20.31,20.39,142051.0,17.589,17.6233,17.443,17.5117,142051.0
2020-03-25 14:40:00,20.39,20.56,20.31,20.52,166135.0,17.5117,17.6577,17.443,17.6233,166135.0
2020-03-25 14:50:00,20.52,20.7,20.36,20.62,209587.0,17.6233,17.7779,17.4859,17.7092,209587.0
2020-03-25 15:00:00,20.63,20.81,20.59,20.76,163584.0,17.7178,17.8724,17.6834,17.8294,163584.0
2020-03-25 15:10:00,20.75,20.85,20.73,20.78,261007.0,17.8208,17.9067,17.8037,17.8466,261007.0
2020-03-25 15:20:00,20.77,20.82,20.67,20.76,170455.0,17.838,17.881,17.7521,17.8294,170455.0
2020-03-25 15:30:00,20.76,21.04,20.75,20.96,281350.0,17.8294,18.0699,17.8208,18.0012,281350.0
2020-03-25 15:40:00,20.96,21.02,20.55,20.62,429322.0,18.0012,18.0527,17.6491,17.7092,429322.0
2020-03-25 15:50:00,20.62,20.64,20.16,20.24,851956.0,17.7092,17.7264,17.3141,17.3828,851956.0
2020-03-26 09:30:00,20.29,20.6,20.0,20.2,241265.0,17.4258,17.692,17.1767,17.3485,241265.0
2020-03-26 09:40:00,20.22,20.24,19.95,19.99,129927.0,17.3657,17.3828,17.1338,17.1681,129927.0
2020-03-26 09:50:00,19.98,20.26,19.91,20.21,146093.0,17.1595,17.4,17.0994,17.3571,146093.0
2020-03-26 10:00:00,20.22,20.37,20.04,20.36,149758.0,17.3657,17.4945,17.2111,17.4859,149758.0
2020-03-26 10:10:00,20.36,20.5,20.18,20.48,119982.0,17.4859,17.6061,17.3313,17.589,119982.0
2020-03-26 10:20:00,20.49,20.59,20.38,20.38,135310.0,17.5975,17.6834,17.5031,17.5031,135310.0
2020-03-26 10:30:00,20.38,20.46,20.26,20.29,142231.0,17.5031,17.5718,17.4,17.4258,142231.0
2020-03-26 10:40:00,20.29,20.35,20.1,20.17,102587.0,17.4258,17.4773,17.2626,17.3227,102587.0
2020-03-26 10:50:00,20.16,20.25,20.02,20.25,137034.0,17.3141,17.3914,17.1939,17.3914,137034.0
2020-03-26 11:00:00,20.26,20.39,20.14,20.3,94342.0,17.4,17.5117,17.297,17.4344,94342.0
2020-03-26 11:10:00,20.31,20.48,20.28,20.48,202357.0,17.443,17.589,17.4172,17.589,202357.0
2020-03-26 11:20:00,20.48,20.84,20.47,20.82,110559.0,17.589,17.8981,17.5804,17.881,110559.0
2020-03-26 11:30:00,20.82,21.01,20.77,20.96,171324.0,17.881,18.0441,17.838,18.0012,171324.0
2020-03-26 11:40:00,20.97,21.05,20.89,21.03,158057.0,18.0098,18.0785,17.9411,18.0613,158057.0
2020-03-26 11:50:00,21.03,21.24,20.97,21.17,203659.0,18.0613,18.2417,18.0098,18.1816,203659.0
2020-03-26 12:00:00,21.21,21.3,21.16,21.26,109352.0,18.2159,18.2932,18.173,18.2588,109352.0
2020-03-26 12:10:00,21.26,21.28,21.06,21.13,112480.0,18.2588,18.276,18.0871,18.1472,112480.0
2020-03-26 12:20:00,21.14,21.37,21.12,21.32,99472.0,18.1558,18.3533,18.1386,18.3104,99472.0
2020-03-26 12:30:00,21.35,21.39,21.2,21.29,111799.0,18.3361,18.3705,18.2073,18.2846,111799.0
2020-03-26 12:40:00,21.28,21.31,21.07,21.28,153722.0,18.276,18.3018,18.0957,18.276,153722.0
2020-03-26 12:50:00,21.28,21.41,21.24,21.38,138253.0,18.276,18.3877,18.2417,18.3619,138253.0
2020-03-26 13:00:00,21.38,21.45,21.18,21.22,80669.0,18.3619,18.422,18.1901,18.2245,80669.0
2020-03-26 13:10:00,21.24,21.27,21.06,21.11,64369.0,18.2417,18.2674,18.0871,18.13,64369.0
2020-03-26 13:20:00,21.11,21.14,21.0,21.09,53754.0,18.13,18.1558,18.0356,18.1128,53754.0
2020-03-26 13:30:00,21.08,21.2,20.97,21.16,94819.0,18.1043,18.2073,18.0098,18.173,94819.0
2020-03-26 13:40:00,21.16,21.28,21.13,21.28,62481.0,18.173,18.276,18.1472,18.276,62481.0
2020-03-26 13:50:00,21.29,21.3,21.19,21.22,52721.0,18.2846,18.2932,18.1987,18.2245,52721.0
2020-03-26 14:00:00,21.24,21.29,21.11,21.17,52931.0,18.2417,18.2846,18.13,18.1816,52931.0
2020-03-26 14:10:00,21.18,21.23,21.09,21.2,68971.0,18.1901,18.2331,18.1128,18.2073,68971.0
2020-03-26 14:20:00,21.2,21.3,21.18,21.24,77481.0,18.2073,18.2932,18.1901,18.2417,77481.0
2020-03-26 14:30:00,21.26,21.45,21.26,21.37,110890.0,18.2588,18.422,18.2588,18.3533,110890.0
2020-03-26 14:40:00,21.37,21.42,21.29,21.35,47229.0,18.3533,18.3963,18.2846,18.3361,47229.0
2020-03-26 14:50:00,21.36,21.55,21.35,21.51,99861.0,18.3447,18.5079,18.3361,18.4736,99861.0
2020-03-26 15:00:00,21.51,21.58,21.45,21.48,66993.0,18.4736,18.5337,18.422,18.4478,66993.0
2020-03-26 15:10:00,21.48,21.52,21.43,21.45,115349.0,18.4478,18.4821,18.4049,18.422,115349.0
2020-03-26 15:20:00,21.44,21.61,21.42,21.6,115009.0,18.4134,18.5594,18.3963,18.5509,115009.0
2020-03-26 15:30:00,21.61,21.69,21.31,21.42,207832.0,18.5594,18.6281,18.3018,18.3963,207832.0
2020-03-26 15:40:00,21.43,21.54,21.37,21.4,198839.0,18.4049,18.4993,18.3533,18.3791,198839.0
2020-03-26 15:50:00,21.4,21.96,21.39,21.82,897265.0,18.3791,18.86,18.3705,18.7398,897265.0
2020-03-27 09:30:00,21.02,21.19,20.78,21.0,184846.0,18.0527,18.1987,17.8466,18.0356,184846.0
2020-03-27 09:40:00,21.0,21.07,20.66,20.79,135643.0,18.0356,18.0957,17.7435,17.8552,135643.0
2020-03-27 09:50:00,20.8,20.97,20.73,20.73,60142.0,17.8638,18.0098,17.8037,17.8037,60142.0
2020-03-27 10:00:00,20.71,20.78,20.46,20.7,97704.0,17.7865,17.8466,17.5718,17.7779,97704.0
2020-03-27 10:10:00,20.71,20.8,20.64,20.72,67704.0,17.7865,17.8638,17.7264,17.7951,67704.0
2020-03-27 10:20:00,20.71,20.97,20.66,20.91,82538.0,17.7865,18.0098,17.7435,17.9583,82538.0
2020-03-27 10:30:00,20.92,20.97,20.81,20.94,60462.0,17.9668,18.0098,17.8724,17.984,60462.0
2020-03-27 10:40:00,20.94,21.05,20.91,21.02,50440.0,17.984,18.0785,17.9583,18.0527,50440.0
2020-03-27 10:50:00,21.01,21.12,20.95,21.07,59745.0,18.0441,18.1386,17.9926,18.0957,59745.0
2020-03-27 11:00:00,21.08,21.3,21.05,21.3,55042.0,18.1043,18.2932,18.0785,18.2932,55042.0
2020-03-27 11:10:00,21.29,21.58,21.27,21.52,99208.0,18.2846,18.5337,18.2674,18.4821,99208.0
2020-03-27 11:20:00,21.5,21.59,21.32,21.39,122300.0,18.465,18.5423,18.3104,18.3705,122300.0
2020-03-27 11:30:00,21.4,21.42,21.16,21.18,67375.0,18.3791,18.3963,18.173,18.1901,67375.0
2020-03-27 11:40:00,21.18,21.26,21.01,21.18,294567.0,18.1901,18.2588,18.0441,18.1901,294567.0
2020-03-27 11:50:00,21.18,21.21,20.9,20.92,347897.0,18.1901,18.2159,17.9497,17.9668,347897.0
2020-03-27 12:00:00,20.92,20.95,20.69,20.78,71544.0,17.9668,17.9926,17.7693,17.8466,71544.0
2020-03-27 12:10:00,20.79,20.87,20.69,20.86,65435.0,17.8552,17.9239,17.7693,17.9153,65435.0
2020-03-27 12:20:00,20.85,20.85,20.72,20.79,46577.0,17.9067,17.9067,17.7951,17.8552,46577.0
2020-03-27 12:30:00,20.77,20.97,20.72,20.76,185120.0,17.838,18.0098,17.7951,17.8294,185120.0
2020-03-27 12:40:00,20.76,20.95,20.71,20.82,121325.0,17.8294,17.9926,17.7865,17.881,121325.0
2020-03-27 12:50:00,20.81,20.88,20.69,20.88,86677.0,17.8724,17.9325,17.7693,17.9325,86677.0
2020-03-27 13:00:00,20.88,20.98,20.84,20.88,35483.0,17.9325,18.0184,17.8981,17.9325,35483.0
2020-03-27 13:10:00,20.88,20.91,20.8,20.86,23771.0,17.9325,17.9583,17.8638,17.9153,23771.0
2020-03-27 13:20:00,20.87,20.99,20.81,20.85,73647.0,17.9239,18.027,17.8724,17.9067,73647.0
2020-03-27 13:30:00,20.86,21.12,20.82,21.1,64410.0,17.9153,18.1386,17.881,18.1214,64410.0
2020-03-27 13:40:00,21.1,21.23,21.02,21.11,100587.0,18.1214,18.2331,18.0527,18.13,100587.0
2020-03-27 13:50:00,21.13,21.15,20.96,20.96,61999.0,18.1472,18.1644,18.0012,18.0012,61999.0
2020-03-27 14:00:00,20.96,21.02,20.9,20.91,57663.0,18.0012,18.0527,17.9497,17.9583,57663.0
2020-03-27 14:10:00,20.9,21.04,20.9,21.0,59731.0,17.9497,18.0699,17.9497,18.0356,59731.0
2020-03-27 14:20:00,21.0,21.03,20.89,20.97,42611.0,18.0356,18.0613,17.9411,18.0098,42611.0
2020-03-27 14:30:00,20.99,21.09,20.97,21.01,54306.0,18.027,18.1128,18.0098,18.0441,54306.0
2020-03-27 14:40:00,21.03,21.04,20.91,20.95,52985.0,18.0613,18.0699,17.9583,17.9926,52985.0
2020-03-27 14:50:00,20.95,21.22,20.92,21.21,111996.0,17.9926,18.2245,17.9668,18.2159,111996.0
2020-03-27 15:00:00,21.21,21.36,21.12,21.34,86596.0,18.2159,18.3447,18.1386,18.3276,86596.0
2020-03-27 15:10:00,21.34,21.42,21.25,21.38,92240.0,18.3276,18.3963,18.2503,18.3619,92240.0
2020-03-27 15:20:00,21.38,21.51,21.29,21.41,168621.0,18.3619,18.4736,18.2846,18.3877,168621.0
2020-03-27 15:30:00,21.42,21.47,21.1,21.13,148345.0,18.3963,18.4392,18.1214,18.1472,148345.0
2020-03-27 15:40:00,21.12,21.14,20.91,20.96,196527.0,18.1386,18.1558,17.9583,18.0012,196527.0
2020-03-27 15:50:00,20.96,20.96,20.6,20.74,748534.0,18.0012,18.0012,17.692,17.8123,748534.0
2020-03-30 09:30:00,20.92,21.2,20.51,20.54,259704.0,17.9668,18.2073,17.6147,17.6405,259704.0
2020-03-30 09:40:00,20.55,20.63,20.27,20.6,155427.0,17.6491,17.7178,17.4086,17.692,155427.0
2020-03-30 09:50:00,20.61,20.7,20.4,20.64,92226.0,17.7006,17.7779,17.5203,17.7264,92226.0
2020-03-30 10:00:00,20.66,20.8,20.56,20.79,96731.0,17.7435,17.8638,17.6577,17.8552,96731.0
2020-03-30 10:10:00,20.79,20.94,20.72,20.94,283054.0,17.8552,17.984,17.7951,17.984,283054.0
2020-03-30 10:20:00,20.94,20.96,20.83,20.85,100998.0,17.984,18.0012,17.8895,17.9067,100998.0
2020-03-30 10:30:00,20.85,21.03,20.84,21.0,143747.0,17.9067,18.0613,17.8981,18.0356,143747.0
2020-03-30 10:40:00,21.01,21.15,21.01,21.1,179581.0,18.0441,18.1644,18.0441,18.1214,179581.0
2020-03-30 10:50:00,21.1,21.14,20.85,20.94,253938.0,18.1214,18.1558,17.9067,17.984,253938.0
2020-03-30 11:00:00,20.94,21.25,20.9,21.2,199211.0,17.984,18.2503,17.9497,18.2073,199211.0
2020-03-30 11:10:00,21.2,21.26,21.12,21.21,126575.0,18.2073,18.2588,18.1386,18.2159,126575.0
2020-03-30 11:20:00,21.21,21.23,21.07,21.18,107215.0,18.2159,18.2331,18.0957,18.1901,107215.0
2020-03-30 11:30:00,21.18,21.22,20.95,20.99,96303.0,18.1901,18.2245,17.9926,18.027,96303.0
2020-03-30 11:40:00,20.98,21.12,20.97,21.04,77513.0,18.0184,18.1386,18.0098,18.0699,77513.0
2020-03-30 11:50:00,21.04,21.17,21.03,21.12,65988.0,18.0699,18.1816,18.0613,18.1386,65988.0
2020-03-30 12:00:00,21.11,21.12,20.88,20.95,93981.0,18.13,18.1386,17.9325,17.9926,93981.0
2020-03-30 12:10:00,20.94,21.09,20.9,21.05,96075.0,17.984,18.1128,17.9497,18.0785,96075.0
2020-03-30 12:20:00,21.05,21.1,20.96,21.07,82757.0,18.0785,18.1214,18.0012,18.0957,82757.0
2020-03-30 12:30:00,21.08,21.15,21.02,21.13,45150.0,18.1043,18.1644,18.0527,18.1472,45150.0
2020-03-30 12:40:00,21.12,21.15,20.94,20.96,150131.0,18.1386,18.1644,17.984,18.0012,150131.0
2020-03-30 12:50:00,20.96,21.09,20.95,21.05,92097.0,18.0012,18.1128,17.9926,18.0785,92097.0
2020-03-30 13:00:00,21.06,21.06,20.91,20.93,60683.0,18.0871,18.0871,17.9583,17.9754,60683.0
2020-03-30 13:10:00,20.94,21.1,20.94,21.07,30350.0,17.984,18.1214,17.984,18.0957,30350.0
2020-03-30 13:20:00,21.08,21.13,21.05,21.1,73390.0,18.1043,18.1472,18.0785,18.1214,73390.0
2020-03-30 13:30:00,21.09,21.13,21.03,21.09,52684.0,18.1128,18.1472,18.0613,18.1128,52684.0
2020-03-30 13:40:00,21.1,21.11,21.01,21.11,42469.0,18.1214,18.13,18.0441,18.13,42469.0
2020-03-30 13:50:00,21.1,21.12,21.03,21.05,70388.0,18.1214,18.1386,18.0613,18.0785,70388.0
2020-03-30 14:00:00,21.05,21.12,21.02,21.09,120744.0,18.0785,18.1386,18.0527,18.1128,120744.0
2020-03-30 14:10:00,21.08,21.08,20.88,20.95,113677.0,18.1043,18.1043,17.9325,17.9926,113677.0
2020-03-30 14:20:00,20.94,21.03,20.87,21.02,77943.0,17.984,18.0613,17.9239,18.0527,77943.0
2020-03-30 14:30:00,21.02,21.14,20.99,21.13,64095.0,18.0527,18.1558,18.027,18.1472,64095.0
2020-03-30 14:40:00,21.13,21.23,21.09,21.18,75907.0,18.1472,18.2331,18.1128,18.1901,75907.0
2020-03-30 14:50:00,21.18,21.21,21.07,21.11,96364.0,18.1901,18.2159,18.0957,18.13,96364.0
2020-03-30 15:00:00,21.11,21.2,21.06,21.18,119206.0,18.13,18.2073,18.0871,18.1901,119206.0
2020-03-30 15:10:00,21.17,21.29,21.11,21.19,110846.0,18.1816,18.2846,18.13,18.1987,110846.0
2020-03-30 15:20:00,21.19,21.24,20.99,21.08,140195.0,18.1987,18.2417,18.027,18.1043,140195.0
2020-03-30 15:30:00,21.09,21.23,21.02,21.23,122916.0,18.1128,18.2331,18.0527,18.2331,122916.0
2020-03-30 15:40:00,21.22,21.24,21.11,21.13,183522.0,18.2245,18.2417,18.13,18.1472,183522.0
2020-03-30 15:50:00,21.14,21.4,21.13,21.3,527300.0,18.1558,18.3791,18.1472,18.2932,527300.0
2020-03-31 09:30:00,21.37,21.5,21.15,21.37,235624.0,18.3533,18.465,18.1644,18.3533,235624.0
2020-03-31 09:40:00,21.38,21.52,21.26,21.27,89313.0,18.3619,18.4821,18.2588,18.2674,89313.0
2020-03-31 09:50:00,21.29,21.4,21.23,21.36,81570.0,18.2846,18.3791,18.2331,18.3447,81570.0
2020-03-31 10:00:00,21.37,21.43,21.17,21.18,89172.0,18.3533,18.4049,18.1816,18.1901,89172.0
2020-03-31 10:10:00,21.17,21.5,21.16,21.32,138264.0,18.1816,18.465,18.173,18.3104,138264.0
2020-03-31 10:20:00,21.32,21.36,21.08,21.12,134315.0,18.3104,18.3447,18.1043,18.1386,134315.0
2020-03-31 10:30:00,21.13,21.39,21.13,21.29,208961.0,18.1472,18.3705,18.1472,18.2846,208961.0
2020-03-31 10:40:00,21.3,21.39,21.3,21.34,106350.0,18.2932,18.3705,18.2932,18.3276,106350.0
2020-03-31 10:50:00,21.34,21.43,21.32,21.38,87981.0,18.3276,18.4049,18.3104,18.3619,87981.0
2020-03-31 11:00:00,21.38,21.45,21.35,21.45,83265.0,18.3619,18.422,18.3361,18.422,83265.0
2020-03-31 11:10:00,21.45,21.52,21.4,21.42,66765.0,18.422,18.4821,18.3791,18.3963,66765.0
2020-03-31 11:20:00,21.43,21.49,21.37,21.48,52728.0,18.4049,18.4564,18.3533,18.4478,52728.0
2020-03-31 11:30:00,21.48,21.52,21.4,21.41,99633.0,18.4478,18.4821,18.3791,18.3877,99633.0
2020-03-31 11:40:00,21.42,21.48,21.37,21.42,103869.0,18.3963,18.4478,18.3533,18.3963,103869.0
2020-03-31 11:50:00,21.42,21.46,21.33,21.45,102210.0,18.3963,18.4306,18.319,18.422,102210.0
2020-03-31 12:00:00,21.45,21.54,21.42,21.53,153119.0,18.422,18.4993,18.3963,18.4907,153119.0
2020-03-31 12:10:00,21.52,21.55,21.47,21.48,76820.0,18.4821,18.5079,18.4392,18.4478,76820.0
2020-03-31 12:20:00,21.48,21.49,21.11,21.16,137331.0,18.4478,18.4564,18.13,18.173,137331.0
2020-03-31 12:30:00,21.16,21.16,20.94,20.99,145125.0,18.173,18.173,17.984,18.027,145125.0
2020-03-31 12:40:00,20.99,21.04,20.94,21.0,88741.0,18.027,18.0699,17.984,18.0356,88741.0
2020-03-31 12:50:00,20.99,21.18,20.96,21.05,87875.0,18.027,18.1901,18.0012,18.0785,87875.0
2020-03-31 13:00:00,21.05,21.12,20.91,21.01,58765.0,18.0785,18.1386,17.9583,18.0441,58765.0
2020-03-31 13:10:00,21.0,21.03,20.87,20.9,64717.0,18.0356,18.0613,17.9239,17.9497,64717.0
2020-03-31 13:20:00,20.88,20.93,20.79,20.81,104253.0,17.9325,17.9754,17.8552,17.8724,104253.0
2020-03-31 13:30:00,20.81,20.94,20.76,20.89,100622.0,17.8724,17.984,17.8294,17.9411,100622.0
2020-03-31 13:40:00,20.89,21.04,20.88,21.0,136450.0,17.9411,18.0699,17.9325,18.0356,136450.0
2020-03-31 13:50:00,20.99,21.13,20.95,21.12,102013.0,18.027,18.1472,17.9926,18.1386,102013.0
2020-03-31 14:00:00,21.11,21.17,21.09,21.15,80205.0,18.13,18.1816,18.1128,18.1644,80205.0
2020-03-31 14:10:00,21.14,21.15,21.0,21.02,75387.0,18.1558,18.1644,18.0356,18.0527,75387.0
2020-03-31 14:20:00,21.01,21.01,20.93,20.95,93386.0,18.0441,18.0441,17.9754,17.9926,93386.0
2020-03-31 14:30:00,20.95,21.05,20.93,21.03,66562.0,17.9926,18.0785,17.9754,18.0613,66562.0
2020-03-31 14:40:00,21.03,21.06,20.92,21.01,65762.0,18.0613,18.0871,17.9668,18.0441,65762.0
2020-03-31 14:50:00,21.02,21.13,21.0,21.05,72251.0,18.0527,18.1472,18.0356,18.0785,72251.0
2020-03-31 15:00:00,21.05,21.11,20.86,20.91,77262.0,18.0785,18.13,17.9153,17.9583,77262.0
2020-03-31 15:10:00,20.9,20.9,20.62,20.65,124271.0,17.9497,17.9497,17.7092,17.735,124271.0
2020-03-31 15:20:00,20.66,20.69,20.52,20.55,145730.0,17.7435,17.7693,17.6233,17.6491,145730.0
2020-03-31 15:30:00,20.55,20.68,20.55,20.63,155042.0,17.6491,17.7607,17.6491,17.7178,155042.0
2020-03-31 15:40:00,20.63,20.67,20.45,20.46,183234.0,17.7178,17.7521,17.5632,17.5718,183234.0
2020-03-31 15:50:00,20.46,20.73,20.45,20.56,559808.0,17.5718,17.8037,17.5632,17.6577,559808.0
2020-04-01 09:30:00,19.52,19.68,19.25,19.37,323346.0,16.7645,16.9019,16.5326,16.6356,323346.0
2020-04-01 09:40:00,19.37,19.58,19.26,19.33,138680.0,16.6356,16.816,16.5412,16.6013,138680.0
2020-04-01 09:50:00,19.33,19.38,19.07,19.14,281597.0,16.6013,16.6442,16.378,16.4381,281597.0
2020-04-01 10:00:00,19.14,19.24,19.05,19.2,185126.0,16.4381,16.524,16.3608,16.4896,185126.0
2020-04-01 10:10:00,19.2,19.39,19.15,19.3,234078.0,16.4896,16.6528,16.4467,16.5755,234078.0
2020-04-01 10:20:00,19.3,19.51,19.29,19.51,130291.0,16.5755,16.7559,16.5669,16.7559,130291.0
2020-04-01 10:30:00,19.52,19.59,19.42,19.52,146163.0,16.7645,16.8246,16.6786,16.7645,146163.0
2020-04-01 10:40:00,19.52,19.56,19.44,19.54,89509.0,16.7645,16.7988,16.6958,16.7817,89509.0
2020-04-01 10:50:00,19.55,19.55,19.36,19.45,84194.0,16.7902,16.7902,16.6271,16.7044,84194.0
2020-04-01 11:00:00,19.45,19.59,19.4,19.58,101127.0,16.7044,16.8246,16.6614,16.816,101127.0
2020-04-01 11:10:00,19.57,19.68,19.44,19.46,95499.0,16.8074,16.9019,16.6958,16.7129,95499.0
2020-04-01 11:20:00,19.47,19.48,19.2,19.24,86464.0,16.7215,16.7301,16.4896,16.524,86464.0
2020-04-01 11:30:00,19.23,19.27,19.17,19.18,115310.0,16.5154,16.5498,16.4639,16.4725,115310.0
2020-04-01 11:40:00,19.18,19.21,19.1,19.17,90462.0,16.4725,16.4982,16.4038,16.4639,90462.0
2020-04-01 11:50:00,19.16,19.24,19.15,19.2,59368.0,16.4553,16.524,16.4467,16.4896,59368.0
2020-04-01 12:00:00,19.19,19.19,19.07,19.08,91063.0,16.4811,16.4811,16.378,16.3866,91063.0
2020-04-01 12:10:00,19.09,19.17,19.06,19.06,50863.0,16.3952,16.4639,16.3694,16.3694,50863.0
2020-04-01 12:20:00,19.07,19.12,19.02,19.03,50708.0,16.378,16.4209,16.3351,16.3436,50708.0
2020-04-01 12:30:00,19.03,19.1,19.03,19.05,41590.0,16.3436,16.4038,16.3436,16.3608,41590.0
2020-04-01 12:40:00,19.06,19.09,19.01,19.03,74681.0,16.3694,16.3952,16.3265,16.3436,74681.0
2020-04-01 12:50:00,19.04,19.24,19.03,19.21,88206.0,16.3522,16.524,16.3436,16.4982,88206.0
2020-04-01 13:00:00,19.21,19.24,19.13,19.2,100310.0,16.4982,16.524,16.4295,16.4896,100310.0
2020-04-01 13:10:00,19.19,19.24,19.17,19.2,71077.0,16.4811,16.524,16.4639,16.4896,71077.0
2020-04-01 13:20:00,19.21,19.28,19.2,19.25,37850.0,16.4982,16.5584,16.4896,16.5326,37850.0
2020-04-01 13:30:00,19.25,19.28,19.21,19.23,63320.0,16.5326,16.5584,16.4982,16.5154,63320.0
2020-04-01 13:40:00,19.23,19.29,19.2,19.23,49211.0,16.5154,16.5669,16.4896,16.5154,49211.0
2020-04-01 13:50:00,19.23,19.33,19.2,19.32,60413.0,16.5154,16.6013,16.4896,16.5927,60413.0
2020-04-01 14:00:00,19.31,19.41,19.28,19.33,60711.0,16.5841,16.67,16.5584,16.6013,60711.0
2020-04-01 14:10:00,19.33,19.35,19.21,19.21,49169.0,16.6013,16.6185,16.4982,16.4982,49169.0
2020-04-01 14:20:00,19.22,19.23,19.08,19.1,90276.0,16.5068,16.5154,16.3866,16.4038,90276.0
2020-04-01 14:30:00,19.09,19.11,19.01,19.09,82123.0,16.3952,16.4124,16.3265,16.3952,82123.0
2020-04-01 14:40:00,19.09,19.11,19.01,19.06,67403.0,16.3952,16.4124,16.3265,16.3694,67403.0
2020-04-01 14:50:00,19.06,19.08,19.0,19.01,73589.0,16.3694,16.3866,16.3179,16.3265,73589.0
2020-04-01 15:00:00,19.01,19.07,18.95,18.98,110391.0,16.3265,16.378,16.2749,16.3007,110391.0
2020-04-01 15:10:00,18.99,19.05,18.92,19.05,104190.0,16.3093,16.3608,16.2492,16.3608,104190.0
2020-04-01 15:20:00,19.04,19.04,18.83,18.85,162387.0,16.3522,16.3522,16.1719,16.1891,162387.0
2020-04-01 15:30:00,18.85,18.94,18.76,18.77,119710.0,16.1891,16.2663,16.1118,16.1203,119710.0
2020-04-01 15:40:00,18.78,19.04,18.77,18.98,168812.0,16.1289,16.3522,16.1203,16.3007,168812.0
2020-04-01 15:50:00,18.99,19.32,18.99,19.12,701950.0,16.3093,16.5927,16.3093,16.4209,701950.0
2020-04-02 09:30:00,19.1,19.14,18.86,18.93,244775.0,16.4038,16.4381,16.1976,16.2578,244775.0
2020-04-02 09:40:00,18.92,19.08,18.77,18.79,184202.0,16.2492,16.3866,16.1203,16.1375,184202.0
2020-04-02 09:50:00,18.78,18.97,18.73,18.95,130464.0,16.1289,16.2921,16.086,16.2749,130464.0
2020-04-02 10:00:00,18.96,18.98,18.77,18.93,152668.0,16.2835,16.3007,16.1203,16.2578,152668.0
2020-04-02 10:10:00,18.93,19.04,18.92,19.0,203957.0,16.2578,16.3522,16.2492,16.3179,203957.0
2020-04-02 10:20:00,19.01,19.1,18.9,19.02,256145.0,16.3265,16.4038,16.232,16.3351,256145.0
2020-04-02 10:30:00,19.02,19.34,18.99,19.32,307262.0,16.3351,16.6099,16.3093,16.5927,307262.0
2020-04-02 10:40:00,19.31,19.31,19.06,19.07,142435.0,16.5841,16.5841,16.3694,16.378,142435.0
2020-04-02 10:50:00,19.08,19.24,19.06,19.22,85490.0,16.3866,16.524,16.3694,16.5068,85490.0
2020-04-02 11:00:00,19.23,19.27,19.13,19.22,218284.0,16.5154,16.5498,16.4295,16.5068,218284.0
2020-04-02 11:10:00,19.22,19.32,19.17,19.29,214980.0,16.5068,16.5927,16.4639,16.5669,214980.0
2020-04-02 11:20:00,19.3,19.31,19.11,19.18,214713.0,16.5755,16.5841,16.4124,16.4725,214713.0
2020-04-02 11:30:00,19.18,19.28,19.14,19.17,106557.0,16.4725,16.5584,16.4381,16.4639,106557.0
2020-04-02 11:40:00,19.18,19.27,19.12,19.24,239965.0,16.4725,16.5498,16.4209,16.524,239965.0
2020-04-02 11:50:00,19.24,19.26,19.1,19.19,94747.0,16.524,16.5412,16.4038,16.4811,94747.0
2020-04-02 12:00:00,19.19,19.29,19.14,19.28,103919.0,16.4811,16.5669,16.4381,16.5584,103919.0
2020-04-02 12:10:00,19.27,19.44,19.26,19.4,99800.0,16.5498,16.6958,16.5412,16.6614,99800.0
2020-04-02 12:20:00,19.39,19.43,19.28,19.29,90003.0,16.6528,16.6872,16.5584,16.5669,90003.0
2020-04-02 12:30:00,19.3,19.3,19.18,19.21,104601.0,16.5755,16.5755,16.4725,16.4982,104601.0
2020-04-02 12:40:00,19.21,19.29,19.16,19.27,67971.0,16.4982,16.5669,16.4553,16.5498,67971.0
2020-04-02 12:50:00,19.26,19.29,19.17,19.18,57792.0,16.5412,16.5669,16.4639,16.4725,57792.0
2020-04-02 13:00:00,19.19,19.24,19.08,19.08,57921.0,16.4811,16.524,16.3866,16.3866,57921.0
2020-04-02 13:10:00,19.08,19.09,18.97,18.97,93828.0,16.3866,16.3952,16.2921,16.2921,93828.0
2020-04-02 13:20:00,18.96,19.0,18.76,18.83,108122.0,16.2835,16.3179,16.1118,16.1719,108122.0
2020-04-02 13:30:00,18.83,18.89,18.81,18.85,70357.0,16.1719,16.2234,16.1547,16.1891,70357.0
2020-04-02 13:40:00,18.85,18.93,18.84,18.88,75986.0,16.1891,16.2578,16.1805,16.2148,75986.0
2020-04-02 13:50:00,18.87,18.94,18.78,18.79,98677.0,16.2062,16.2663,16.1289,16.1375,98677.0
2020-04-02 14:00:00,18.79,18.8,18.64,18.64,148737.0,16.1375,16.1461,16.0087,16.0087,148737.0
2020-04-02 14:10:00,18.64,18.75,18.57,18.57,131036.0,16.0087,16.1032,15.9486,15.9486,131036.0
2020-04-02 14:20:00,18.57,18.7,18.53,18.68,240440.0,15.9486,16.0602,15.9142,16.0431,240440.0
2020-04-02 14:30:00,18.67,18.76,18.56,18.71,224760.0,16.0345,16.1118,15.94,16.0688,224760.0
2020-04-02 14:40:00,18.7,18.71,18.54,18.57,128482.0,16.0602,16.0688,15.9228,15.9486,128482.0
2020-04-02 14:50:00,18.56,18.83,18.54,18.83,185589.0,15.94,16.1719,15.9228,16.1719,185589.0
2020-04-02 15:00:00,18.83,18.88,18.67,18.76,90056.0,16.1719,16.2148,16.0345,16.1118,90056.0
2020-04-02 15:10:00,18.75,18.77,18.67,18.75,149502.0,16.1032,16.1203,16.0345,16.1032,149502.0
2020-04-02 15:20:00,18.74,18.75,18.6,18.62,176350.0,16.0946,16.1032,15.9743,15.9915,176350.0
2020-04-02 15:30:00,18.62,18.66,18.49,18.5,222364.0,15.9915,16.0259,15.8799,15.8885,222364.0
2020-04-02 15:40:00,18.5,18.65,18.49,18.53,275080.0,15.8885,16.0173,15.8799,15.9142,275080.0
2020-04-02 15:50:00,18.53,18.79,18.53,18.71,790768.0,15.9142,16.1375,15.9142,16.0688,790768.0
2020-04-03 09:30:00,18.61,18.73,18.51,18.64,264719.0,15.9829,16.086,15.8971,16.0087,264719.0
2020-04-03 09:40:00,18.64,18.81,18.56,18.6,217522.0,16.0087,16.1547,15.94,15.9743,217522.0
2020-04-03 09:50:00,18.6,18.84,18.6,18.69,258334.0,15.9743,16.1805,15.9743,16.0516,258334.0
2020-04-03 10:00:00,18.69,18.77,18.6,18.61,199852.0,16.0516,16.1203,15.9743,15.9829,199852.0
2020-04-03 10:10:00,18.61,18.66,18.49,18.53,119941.0,15.9829,16.0259,15.8799,15.9142,119941.0
2020-04-03 10:20:00,18.53,18.57,18.47,18.53,51245.0,15.9142,15.9486,15.8627,15.9142,51245.0
2020-04-03 10:30:00,18.53,18.56,18.39,18.47,104950.0,15.9142,15.94,15.794,15.8627,104950.0
2020-04-03 10:40:00,18.49,18.57,18.44,18.53,140061.0,15.8799,15.9486,15.8369,15.9142,140061.0
2020-04-03 10:50:00,18.53,18.59,18.49,18.55,86173.0,15.9142,15.9658,15.8799,15.9314,86173.0
2020-04-03 11:00:00,18.56,18.67,18.56,18.6,67328.0,15.94,16.0345,15.94,15.9743,67328.0
2020-04-03 11:10:00,18.59,18.61,18.45,18.49,208590.0,15.9658,15.9829,15.8455,15.8799,208590.0
2020-04-03 11:20:00,18.5,18.53,18.38,18.39,120085.0,15.8885,15.9142,15.7854,15.794,120085.0
2020-04-03 11:30:00,18.4,18.51,18.38,18.48,92421.0,15.8026,15.8971,15.7854,15.8713,92421.0
2020-04-03 11:40:00,18.48,18.5,18.33,18.34,85577.0,15.8713,15.8885,15.7425,15.751,85577.0
2020-04-03 11:50:00,18.35,18.4,18.33,18.35,103404.0,15.7596,15.8026,15.7425,15.7596,103404.0
2020-04-03 12:00:00,18.35,18.36,18.24,18.29,72059.0,15.7596,15.7682,15.6652,15.7081,72059.0
2020-04-03 12:10:00,18.28,18.32,18.2,18.23,86244.0,15.6995,15.7339,15.6308,15.6566,86244.0
2020-04-03 12:20:00,18.22,18.24,18.14,18.21,126923.0,15.648,15.6652,15.5793,15.6394,126923.0
2020-04-03 12:30:00,18.21,18.29,18.17,18.28,101646.0,15.6394,15.7081,15.605,15.6995,101646.0
2020-04-03 12:40:00,18.29,18.38,18.21,18.23,86866.0,15.7081,15.7854,15.6394,15.6566,86866.0
2020-04-03 12:50:00,18.23,18.3,18.23,18.29,60985.0,15.6566,15.7167,15.6566,15.7081,60985.0
2020-04-03 13:00:00,18.29,18.31,18.26,18.3,130439.0,15.7081,15.7253,15.6823,15.7167,130439.0
2020-04-03 13:10:00,18.3,18.32,18.23,18.3,67192.0,15.7167,15.7339,15.6566,15.7167,67192.0
2020-04-03 13:20:00,18.3,18.31,18.22,18.28,109407.0,15.7167,15.7253,15.648,15.6995,109407.0
2020-04-03 13:30:00,18.28,18.28,18.2,18.21,77177.0,15.6995,15.6995,15.6308,15.6394,77177.0
2020-04-03 13:40:00,18.21,18.26,18.17,18.23,64229.0,15.6394,15.6823,15.605,15.6566,64229.0
2020-04-03 13:50:00,18.23,18.25,18.16,18.2,51276.0,15.6566,15.6738,15.5965,15.6308,51276.0
2020-04-03 14:00:00,18.2,18.25,18.12,18.13,75803.0,15.6308,15.6738,15.5621,15.5707,75803.0
2020-04-03 14:10:00,18.14,18.17,18.1,18.13,54422.0,15.5793,15.605,15.5449,15.5707,54422.0
2020-04-03 14:20:00,18.13,18.17,18.03,18.1,117582.0,15.5707,15.605,15.4848,15.5449,117582.0
2020-04-03 14:30:00,18.09,18.1,18.01,18.03,98178.0,15.5363,15.5449,15.4676,15.4848,98178.0
2020-04-03 14:40:00,18.03,18.06,17.94,18.05,141200.0,15.4848,15.5106,15.4075,15.502,141200.0
2020-04-03 14:50:00,18.05,18.14,18.04,18.13,133692.0,15.502,15.5793,15.4934,15.5707,133692.0
2020-04-03 15:00:00,18.13,18.17,18.03,18.04,131322.0,15.5707,15.605,15.4848,15.4934,131322.0
2020-04-03 15:10:00,18.03,18.11,18.0,18.05,243952.0,15.4848,15.5535,15.459,15.502,243952.0
2020-04-03 15:20:00,18.06,18.06,17.98,18.02,210961.0,15.5106,15.5106,15.4419,15.4762,210961.0
2020-04-03 15:30:00,18.02,18.09,17.9,17.93,307283.0,15.4762,15.5363,15.3732,15.3989,307283.0
2020-04-03 15:40:00,17.93,18.08,17.82,18.08,280598.0,15.3989,15.5278,15.3045,15.5278,280598.0
2020-04-03 15:50:00,18.07,18.12,17.88,17.91,874704.0,15.5192,15.5621,15.356,15.3817,874704.0
2020-04-06 09:30:00,18.9,19.07,18.68,18.76,617696.0,16.232,16.378,16.0431,16.1118,617696.0
2020-04-06 09:40:00,18.77,18.82,18.72,18.77,297317.0,16.1203,16.1633,16.0774,16.1203,297317.0
2020-04-06 09:50:00,18.78,18.94,18.74,18.84,660762.0,16.1289,16.2663,16.0946,16.1805,660762.0
2020-04-06 10:00:00,18.84,18.87,18.69,18.8,282920.0,16.1805,16.2062,16.0516,16.1461,282920.0
2020-04-06 10:10:00,18.79,18.84,18.65,18.83,704139.0,16.1375,16.1805,16.0173,16.1719,704139.0
2020-04-06 10:20:00,18.83,18.96,18.59,18.61,284912.0,16.1719,16.2835,15.9658,15.9829,284912.0
2020-04-06 10:30:00,18.61,18.62,18.51,18.51,265196.0,15.9829,15.9915,15.8971,15.8971,265196.0
2020-04-06 10:40:00,18.52,18.56,18.37,18.39,238193.0,15.9056,15.94,15.7768,15.794,238193.0
2020-04-06 10:50:00,18.39,18.44,18.35,18.42,462520.0,15.794,15.8369,15.7596,15.8198,462520.0
2020-04-06 11:00:00,18.41,18.71,18.39,18.64,495751.0,15.8112,16.0688,15.794,16.0087,495751.0
2020-04-06 11:10:00,18.65,18.71,18.6,18.63,180813.0,16.0173,16.0688,15.9743,16.0001,180813.0
2020-04-06 11:20:00,18.64,18.81,18.6,18.76,540319.0,16.0087,16.1547,15.9743,16.1118,540319.0
2020-04-06 11:30:00,18.76,18.9,18.7,18.79,164580.0,16.1118,16.232,16.0602,16.1375,164580.0
2020-04-06 11:40:00,18.79,18.93,18.79,18.83,230312.0,16.1375,16.2578,16.1375,16.1719,230312.0
2020-04-06 11:50:00,18.84,18.88,18.77,18.82,299370.0,16.1805,16.2148,16.1203,16.1633,299370.0
2020-04-06 12:00:00,18.82,18.99,18.81,18.98,120948.0,16.1633,16.3093,16.1547,16.3007,120948.0
2020-04-06 12:10:00,18.98,19.09,18.91,19.09,367185.0,16.3007,16.3952,16.2406,16.3952,367185.0
2020-04-06 12:20:00,19.09,19.28,19.09,19.23,151647.0,16.3952,16.5584,16.3952,16.5154,151647.0
2020-04-06 12:30:00,19.22,19.25,19.16,19.24,126756.0,16.5068,16.5326,16.4553,16.524,126756.0
2020-04-06 12:40:00,19.26,19.26,19.16,19.16,89028.0,16.5412,16.5412,16.4553,16.4553,89028.0
2020-04-06 12:50:00,19.17,19.26,19.16,19.26,73237.0,16.4639,16.5412,16.4553,16.5412,73237.0
2020-04-06 13:00:00,19.25,19.26,19.2,19.23,72319.0,16.5326,16.5412,16.4896,16.5154,72319.0
2020-04-06 13:10:00,19.22,19.24,19.17,19.23,63801.0,16.5068,16.524,16.4639,16.5154,63801.0
2020-04-06 13:20:00,19.22,19.28,19.21,19.25,123745.0,16.5068,16.5584,16.4982,16.5326,123745.0
2020-04-06 13:30:00,19.25,19.29,19.21,19.29,110026.0,16.5326,16.5669,16.4982,16.5669,110026.0
2020-04-06 13:40:00,19.28,19.41,19.27,19.37,103317.0,16.5584,16.67,16.5498,16.6356,103317.0
2020-04-06 13:50:00,19.37,19.4,19.22,19.23,131896.0,16.6356,16.6614,16.5068,16.5154,131896.0
2020-04-06 14:00:00,19.23,19.32,19.23,19.25,159702.0,16.5154,16.5927,16.5154,16.5326,159702.0
2020-04-06 14:10:00,19.26,19.26,19.17,19.24,102731.0,16.5412,16.5412,16.4639,16.524,102731.0
2020-04-06 14:20:00,19.24,19.37,19.22,19.36,154136.0,16.524,16.6356,16.5068,16.6271,154136.0
2020-04-06 14:30:00,19.35,19.37,19.25,19.34,69030.0,16.6185,16.6356,16.5326,16.6099,69030.0
2020-04-06 14:40:00,19.34,19.38,19.28,19.37,65698.0,16.6099,16.6442,16.5584,16.6356,65698.0
2020-04-06 14:50:00,19.37,19.4,19.35,19.39,80086.0,16.6356,16.6614,16.6185,16.6528,80086.0
2020-04-06 15:00:00,19.38,19.46,19.31,19.44,114910.0,16.6442,16.7129,16.5841,16.6958,114910.0
2020-04-06 15:10:00,19.45,19.47,19.32,19.36,109256.0,16.7044,16.7215,16.5927,16.6271,109256.0
2020-04-06 15:20:00,19.35,19.49,19.33,19.48,108122.0,16.6185,16.7387,16.6013,16.7301,108122.0
2020-04-06 15:30:00,19.48,19.61,19.44,19.59,215540.0,16.7301,16.8418,16.6958,16.8246,215540.0
2020-04-06 15:40:00,19.59,19.66,19.5,19.57,240893.0,16.8246,16.8847,16.7473,16.8074,240893.0
2020-04-06 15:50:00,19.57,19.84,19.57,19.67,679570.0,16.8074,17.0393,16.8074,16.8933,679570.0
2020-04-07 09:30:00,20.44,20.5,19.93,19.94,367178.0,17.5546,17.6061,17.1166,17.1252,367178.0
2020-04-07 09:40:00,19.95,20.07,19.93,19.96,213987.0,17.1338,17.2368,17.1166,17.1424,213987.0
2020-04-07 09:50:00,19.95,20.29,19.94,20.21,172876.0,17.1338,17.4258,17.1252,17.3571,172876.0
2020-04-07 10:00:00,20.21,20.35,20.17,20.18,162427.0,17.3571,17.4773,17.3227,17.3313,162427.0
2020-04-07 10:10:00,20.17,20.18,19.87,19.89,234277.0,17.3227,17.3313,17.0651,17.0822,234277.0
2020-04-07 10:20:00,19.88,19.9,19.67,19.68,243610.0,17.0737,17.0908,16.8933,16.9019,243610.0
2020-04-07 10:30:00,19.68,19.81,19.61,19.71,220888.0,16.9019,17.0135,16.8418,16.9277,220888.0
2020-04-07 10:40:00,19.72,19.73,19.4,19.41,267314.0,16.9362,16.9448,16.6614,16.67,267314.0
2020-04-07 10:50:00,19.41,19.68,19.29,19.58,277745.0,16.67,16.9019,16.5669,16.816,277745.0
2020-04-07 11:00:00,19.57,19.7,19.5,19.7,221550.0,16.8074,16.9191,16.7473,16.9191,221550.0
2020-04-07 11:10:00,19.72,19.96,19.72,19.94,134088.0,16.9362,17.1424,16.9362,17.1252,134088.0
2020-04-07 11:20:00,19.94,19.96,19.78,19.87,98222.0,17.1252,17.1424,16.9878,17.0651,98222.0
2020-04-07 11:30:00,19.87,20.03,19.78,20.01,145838.0,17.0651,17.2025,16.9878,17.1853,145838.0
2020-04-07 11:40:00,20.02,20.19,19.98,20.12,138956.0,17.1939,17.3399,17.1595,17.2798,138956.0
2020-04-07 11:50:00,20.13,20.14,20.01,20.05,149241.0,17.2884,17.297,17.1853,17.2197,149241.0
2020-04-07 12:00:00,20.06,20.2,20.05,20.2,88461.0,17.2282,17.3485,17.2197,17.3485,88461.0
2020-04-07 12:10:00,20.2,20.22,20.12,20.21,138254.0,17.3485,17.3657,17.2798,17.3571,138254.0
2020-04-07 12:20:00,20.22,20.24,20.12,20.18,92067.0,17.3657,17.3828,17.2798,17.3313,92067.0
2020-04-07 12:30:00,20.18,20.25,20.11,20.2,166410.0,17.3313,17.3914,17.2712,17.3485,166410.0
2020-04-07 12:40:00,20.2,20.26,20.17,20.25,47521.0,17.3485,17.4,17.3227,17.3914,47521.0
2020-04-07 12:50:00,20.24,20.26,20.17,20.19,60105.0,17.3828,17.4,17.3227,17.3399,60105.0
2020-04-07 13:00:00,20.19,20.24,20.14,20.17,65027.0,17.3399,17.3828,17.297,17.3227,65027.0
2020-04-07 13:10:00,20.18,20.21,20.13,20.15,49429.0,17.3313,17.3571,17.2884,17.3055,49429.0
2020-04-07 13:20:00,20.15,20.18,20.09,20.18,81635.0,17.3055,17.3313,17.254,17.3313,81635.0
2020-04-07 13:30:00,20.19,20.19,20.1,20.14,54448.0,17.3399,17.3399,17.2626,17.297,54448.0
2020-04-07 13:40:00,20.14,20.2,20.1,20.11,65438.0,17.297,17.3485,17.2626,17.2712,65438.0
2020-04-07 13:50:00,20.11,20.11,20.01,20.04,87636.0,17.2712,17.2712,17.1853,17.2111,87636.0
2020-04-07 14:00:00,20.04,20.05,19.9,19.95,93283.0,17.2111,17.2197,17.0908,17.1338,93283.0
2020-04-07 14:10:00,19.95,20.04,19.94,19.95,93785.0,17.1338,17.2111,17.1252,17.1338,93785.0
2020-04-07 14:20:00,19.94,20.1,19.94,20.01,107729.0,17.1252,17.2626,17.1252,17.1853,107729.0
2020-04-07 14:30:00,20.01,20.07,19.95,19.97,96407.0,17.1853,17.2368,17.1338,17.151,96407.0
2020-04-07 14:40:00,19.96,19.97,19.82,19.86,206074.0,17.1424,17.151,17.0221,17.0565,206074.0
2020-04-07 14:50:00,19.86,19.91,19.76,19.89,153283.0,17.0565,17.0994,16.9706,17.0822,153283.0
2020-04-07 15:00:00,19.9,20.03,19.89,20.01,127508.0,17.0908,17.2025,17.0822,17.1853,127508.0
2020-04-07 15:10:00,20.0,20.05,19.81,19.81,117869.0,17.1767,17.2197,17.0135,17.0135,117869.0
2020-04-07 15:20:00,19.8,19.94,19.66,19.8,268223.0,17.0049,17.1252,16.8847,17.0049,268223.0
2020-04-07 15:30:00,19.8,19.98,19.77,19.97,216194.0,17.0049,17.1595,16.9792,17.151,216194.0
2020-04-07 15:40:00,19.98,20.06,19.94,20.02,260223.0,17.1595,17.2282,17.1252,17.1939,260223.0
2020-04-07 15:50:00,20.05,20.05,19.65,19.67,540375.0,17.2197,17.2197,16.8761,16.8933,540375.0
2020-04-08 09:30:00,19.89,20.11,19.83,19.94,125551.0,17.0822,17.2712,17.0307,17.1252,125551.0
2020-04-08 09:40:00,19.94,20.03,19.83,19.84,81008.0,17.1252,17.2025,17.0307,17.0393,81008.0
2020-04-08 09:50:00,19.84,19.87,19.67,19.69,97123.0,17.0393,17.0651,16.8933,16.9105,97123.0
2020-04-08 10:00:00,19.69,19.81,19.69,19.75,196052.0,16.9105,17.0135,16.9105,16.962,196052.0
2020-04-08 10:10:00,19.76,19.85,19.75,19.82,63069.0,16.9706,17.0479,16.962,17.0221,63069.0
2020-04-08 10:20:00,19.84,20.23,19.81,20.23,108989.0,17.0393,17.3742,17.0135,17.3742,108989.0
2020-04-08 10:30:00,20.24,20.25,20.08,20.24,134993.0,17.3828,17.3914,17.2454,17.3828,134993.0
2020-04-08 10:40:00,20.25,20.31,20.16,20.24,72923.0,17.3914,17.443,17.3141,17.3828,72923.0
2020-04-08 10:50:00,20.25,20.38,20.22,20.37,101698.0,17.3914,17.5031,17.3657,17.4945,101698.0
2020-04-08 11:00:00,20.37,20.5,20.36,20.38,133413.0,17.4945,17.6061,17.4859,17.5031,133413.0
2020-04-08 11:10:00,20.4,20.45,20.35,20.39,105052.0,17.5203,17.5632,17.4773,17.5117,105052.0
2020-04-08 11:20:00,20.4,20.5,20.37,20.42,131452.0,17.5203,17.6061,17.4945,17.5374,131452.0
2020-04-08 11:30:00,20.42,20.58,20.4,20.55,166473.0,17.5374,17.6748,17.5203,17.6491,166473.0
2020-04-08 11:40:00,20.55,20.56,20.37,20.39,102816.0,17.6491,17.6577,17.4945,17.5117,102816.0
2020-04-08 11:50:00,20.38,20.39,20.25,20.27,125098.0,17.5031,17.5117,17.3914,17.4086,125098.0
2020-04-08 12:00:00,20.29,20.34,20.27,20.28,57006.0,17.4258,17.4687,17.4086,17.4172,57006.0
2020-04-08 12:10:00,20.27,20.37,20.17,20.35,90781.0,17.4086,17.4945,17.3227,17.4773,90781.0
2020-04-08 12:20:00,20.34,20.4,20.33,20.33,71920.0,17.4687,17.5203,17.4601,17.4601,71920.0
2020-04-08 12:30:00,20.34,20.44,20.33,20.43,62077.0,17.4687,17.5546,17.4601,17.546,62077.0
2020-04-08 12:40:00,20.43,20.48,20.39,20.45,50720.0,17.546,17.589,17.5117,17.5632,50720.0
2020-04-08 12:50:00,20.47,20.48,20.41,20.43,40613.0,17.5804,17.589,17.5288,17.546,40613.0
2020-04-08 13:00:00,20.44,20.46,20.37,20.37,70705.0,17.5546,17.5718,17.4945,17.4945,70705.0
2020-04-08 13:10:00,20.36,20.43,20.28,20.42,51781.0,17.4859,17.546,17.4172,17.5374,51781.0
2020-04-08 13:20:00,20.43,20.47,20.39,20.41,39358.0,17.546,17.5804,17.5117,17.5288,39358.0
2020-04-08 13:30:00,20.42,20.43,20.25,20.26,57386.0,17.5374,17.546,17.3914,17.4,57386.0
2020-04-08 13:40:00,20.26,20.31,20.2,20.26,117809.0,17.4,17.443,17.3485,17.4,117809.0
2020-04-08 13:50:00,20.27,20.34,20.23,20.26,62388.0,17.4086,17.4687,17.3742,17.4,62388.0
2020-04-08 14:00:00,20.26,20.36,20.24,20.34,68074.0,17.4,17.4859,17.3828,17.4687,68074.0
2020-04-08 14:10:00,20.35,20.39,20.31,20.39,49808.0,17.4773,17.5117,17.443,17.5117,49808.0
2020-04-08 14:20:00,20.39,20.5,20.36,20.45,68210.0,17.5117,17.6061,17.4859,17.5632,68210.0
2020-04-08 14:30:00,20.45,20.57,20.45,20.57,53483.0,17.5632,17.6663,17.5632,17.6663,53483.0
2020-04-08 14:40:00,20.57,20.64,20.48,20.49,72873.0,17.6663,17.7264,17.589,17.5975,72873.0
2020-04-08 14:50:00,20.49,20.52,20.46,20.51,77483.0,17.5975,17.6233,17.5718,17.6147,77483.0
2020-04-08 15:00:00,20.51,20.6,20.48,20.58,73369.0,17.6147,17.692,17.589,17.6748,73369.0
2020-04-08 15:10:00,20.57,20.59,20.5,20.54,79136.0,17.6663,17.6834,17.6061,17.6405,79136.0
2020-04-08 15:20:00,20.54,20.63,20.48,20.6,156785.0,17.6405,17.7178,17.589,17.692,156785.0
2020-04-08 15:30:00,20.59,20.7,20.5,20.53,145653.0,17.6834,17.7779,17.6061,17.6319,145653.0
2020-04-08 15:40:00,20.53,20.62,20.46,20.62,147449.0,17.6319,17.7092,17.5718,17.7092,147449.0
2020-04-08 15:50:00,20.62,20.73,20.54,20.57,332219.0,17.7092,17.8037,17.6405,17.6663,332219.0
2020-04-09 09:30:00,20.64,20.95,20.62,20.95,217646.0,17.7264,17.9926,17.7092,17.9926,217646.0
2020-04-09 09:40:00,20.97,21.25,20.96,21.14,144748.0,18.0098,18.2503,18.0012,18.1558,144748.0
2020-04-09 09:50:00,21.13,21.34,21.07,21.33,134796.0,18.1472,18.3276,18.0957,18.319,134796.0
2020-04-09 10:00:00,21.33,21.34,21.07,21.12,172086.0,18.319,18.3276,18.0957,18.1386,172086.0
2020-04-09 10:10:00,21.11,21.27,21.09,21.09,83269.0,18.13,18.2674,18.1128,18.1128,83269.0
2020-04-09 10:20:00,21.11,21.2,21.01,21.17,88417.0,18.13,18.2073,18.0441,18.1816,88417.0
2020-04-09 10:30:00,21.19,21.35,21.12,21.33,82460.0,18.1987,18.3361,18.1386,18.319,82460.0
2020-04-09 10:40:00,21.34,21.37,21.25,21.26,95471.0,18.3276,18.3533,18.2503,18.2588,95471.0
2020-04-09 10:50:00,21.25,21.31,21.17,21.28,92458.0,18.2503,18.3018,18.1816,18.276,92458.0
2020-04-09 11:00:00,21.27,21.28,21.13,21.14,139605.0,18.2674,18.276,18.1472,18.1558,139605.0
2020-04-09 11:10:00,21.15,21.23,21.07,21.2,116877.0,18.1644,18.2331,18.0957,18.2073,116877.0
2020-04-09 11:20:00,21.21,21.33,21.17,21.3,101047.0,18.2159,18.319,18.1816,18.2932,101047.0
2020-04-09 11:30:00,21.3,21.33,21.21,21.3,89550.0,18.2932,18.319,18.2159,18.2932,89550.0
2020-04-09 11:40:00,21.32,21.36,21.25,21.33,94115.0,18.3104,18.3447,18.2503,18.319,94115.0
2020-04-09 11:50:00,21.32,21.35,21.23,21.33,63400.0,18.3104,18.3361,18.2331,18.319,63400.0
2020-04-09 12:00:00,21.33,21.46,21.32,21.45,70209.0,18.319,18.4306,18.3104,18.422,70209.0
2020-04-09 12:10:00,21.45,21.51,21.43,21.51,71435.0,18.422,18.4736,18.4049,18.4736,71435.0
2020-04-09 12:20:00,21.5,21.63,21.44,21.45,173513.0,18.465,18.5766,18.4134,18.422,173513.0
2020-04-09 12:30:00,21.45,21.51,21.39,21.51,55798.0,18.422,18.4736,18.3705,18.4736,55798.0
2020-04-09 12:40:00,21.51,21.55,21.47,21.52,45004.0,18.4736,18.5079,18.4392,18.4821,45004.0
2020-04-09 12:50:00,21.52,21.59,21.48,21.51,120616.0,18.4821,18.5423,18.4478,18.4736,120616.0
2020-04-09 13:00:00,21.51,21.52,21.45,21.49,82850.0,18.4736,18.4821,18.422,18.4564,82850.0
2020-04-09 13:10:00,21.49,21.49,21.33,21.41,124565.0,18.4564,18.4564,18.319,18.3877,124565.0
2020-04-09 13:20:00,21.41,21.46,21.38,21.43,59267.0,18.3877,18.4306,18.3619,18.4049,59267.0
2020-04-09 13:30:00,21.44,21.45,21.26,21.28,104681.0,18.4134,18.422,18.2588,18.276,104681.0
2020-04-09 13:40:00,21.27,21.37,21.27,21.27,51648.0,18.2674,18.3533,18.2674,18.2674,51648.0
2020-04-09 13:50:00,21.28,21.43,21.24,21.42,79386.0,18.276,18.4049,18.2417,18.3963,79386.0
2020-04-09 14:00:00,21.42,21.45,21.22,21.27,88404.0,18.3963,18.422,18.2245,18.2674,88404.0
2020-04-09 14:10:00,21.27,21.29,21.12,21.16,92041.0,18.2674,18.2846,18.1386,18.173,92041.0
2020-04-09 14:20:00,21.17,21.29,21.12,21.23,113884.0,18.1816,18.2846,18.1386,18.2331,113884.0
2020-04-09 14:30:00,21.22,21.35,21.21,21.29,140980.0,18.2245,18.3361,18.2159,18.2846,140980.0
2020-04-09 14:40:00,21.28,21.3,21.01,21.04,141914.0,18.276,18.2932,18.0441,18.0699,141914.0
2020-04-09 14:50:00,21.04,21.13,21.01,21.13,154710.0,18.0699,18.1472,18.0441,18.1472,154710.0
2020-04-09 15:00:00,21.14,21.18,21.05,21.17,77332.0,18.1558,18.1901,18.0785,18.1816,77332.0
2020-04-09 15:10:00,21.17,21.28,21.14,21.23,191148.0,18.1816,18.276,18.1558,18.2331,191148.0
2020-04-09 15:20:00,21.23,21.27,21.12,21.25,135618.0,18.2331,18.2674,18.1386,18.2503,135618.0
2020-04-09 15:30:00,21.26,21.44,21.21,21.32,225793.0,18.2588,18.4134,18.2159,18.3104,225793.0
2020-04-09 15:40:00,21.33,21.39,21.26,21.26,175174.0,18.319,18.3705,18.2588,18.2588,175174.0
2020-04-09 15:50:00,21.26,21.34,21.17,21.19,528522.0,18.2588,18.3276,18.1816,18.1987,528522.0
2020-04-13 09:30:00,21.0,21.08,20.68,20.82,306639.0,18.0356,18.1043,17.7607,17.881,306639.0
2020-04-13 09:40:00,20.82,20.83,20.5,20.56,168929.0,17.881,17.8895,17.6061,17.6577,168929.0
2020-04-13 09:50:00,20.56,20.58,20.26,20.29,162238.0,17.6577,17.6748,17.4,17.4258,162238.0
2020-04-13 10:00:00,20.29,20.47,20.26,20.38,140513.0,17.4258,17.5804,17.4,17.5031,140513.0
2020-04-13 10:10:00,20.38,20.42,20.26,20.29,132567.0,17.5031,17.5374,17.4,17.4258,132567.0
2020-04-13 10:20:00,20.3,20.35,20.19,20.25,120437.0,17.4344,17.4773,17.3399,17.3914,120437.0
2020-04-13 10:30:00,20.21,20.41,20.19,20.26,144769.0,17.3571,17.5288,17.3399,17.4,144769.0
2020-04-13 10:40:00,20.26,20.31,20.18,20.18,97546.0,17.4,17.443,17.3313,17.3313,97546.0
2020-04-13 10:50:00,20.18,20.32,20.14,20.32,103221.0,17.3313,17.4515,17.297,17.4515,103221.0
2020-04-13 11:00:00,20.32,20.33,20.17,20.22,71432.0,17.4515,17.4601,17.3227,17.3657,71432.0
2020-04-13 11:10:00,20.23,20.31,20.21,20.26,125809.0,17.3742,17.443,17.3571,17.4,125809.0
2020-04-13 11:20:00,20.25,20.33,20.21,20.29,92036.0,17.3914,17.4601,17.3571,17.4258,92036.0
2020-04-13 11:30:00,20.29,20.3,20.22,20.25,59754.0,17.4258,17.4344,17.3657,17.3914,59754.0
2020-04-13 11:40:00,20.25,20.32,20.19,20.31,44207.0,17.3914,17.4515,17.3399,17.443,44207.0
2020-04-13 11:50:00,20.3,20.4,20.28,20.34,67099.0,17.4344,17.5203,17.4172,17.4687,67099.0
2020-04-13 12:00:00,20.34,20.46,20.32,20.46,50578.0,17.4687,17.5718,17.4515,17.5718,50578.0
2020-04-13 12:10:00,20.46,20.51,20.4,20.49,81331.0,17.5718,17.6147,17.5203,17.5975,81331.0
2020-04-13 12:20:00,20.5,20.5,20.32,20.35,135814.0,17.6061,17.6061,17.4515,17.4773,135814.0
2020-04-13 12:30:00,20.36,20.37,20.22,20.26,60824.0,17.4859,17.4945,17.3657,17.4,60824.0
2020-04-13 12:40:00,20.27,20.35,20.26,20.34,33848.0,17.4086,17.4773,17.4,17.4687,33848.0
2020-04-13 12:50:00,20.33,20.33,20.23,20.26,51860.0,17.4601,17.4601,17.3742,17.4,51860.0
2020-04-13 13:00:00,20.25,20.26,20.2,20.23,35481.0,17.3914,17.4,17.3485,17.3742,35481.0
2020-04-13 13:10:00,20.23,20.27,20.17,20.27,78549.0,17.3742,17.4086,17.3227,17.4086,78549.0
2020-04-13 13:20:00,20.26,20.27,20.2,20.23,46999.0,17.4,17.4086,17.3485,17.3742,46999.0
2020-04-13 13:30:00,20.22,20.31,20.2,20.29,74594.0,17.3657,17.443,17.3485,17.4258,74594.0
2020-04-13 13:40:00,20.29,20.36,20.28,20.3,52124.0,17.4258,17.4859,17.4172,17.4344,52124.0
2020-04-13 13:50:00,20.3,20.44,20.29,20.38,44439.0,17.4344,17.5546,17.4258,17.5031,44439.0
2020-04-13 14:00:00,20.39,20.49,20.36,20.44,73946.0,17.5117,17.5975,17.4859,17.5546,73946.0
2020-04-13 14:10:00,20.44,20.44,20.35,20.38,56626.0,17.5546,17.5546,17.4773,17.5031,56626.0
2020-04-13 14:20:00,20.38,20.38,20.26,20.32,61328.0,17.5031,17.5031,17.4,17.4515,61328.0
2020-04-13 14:30:00,20.31,20.35,20.23,20.25,78925.0,17.443,17.4773,17.3742,17.3914,78925.0
2020-04-13 14:40:00,20.25,20.35,20.2,20.33,66868.0,17.3914,17.4773,17.3485,17.4601,66868.0
2020-04-13 14:50:00,20.33,20.37,20.3,20.36,62271.0,17.4601,17.4945,17.4344,17.4859,62271.0
2020-04-13 15:00:00,20.35,20.35,20.22,20.27,75859.0,17.4773,17.4773,17.3657,17.4086,75859.0
2020-04-13 15:10:00,20.26,20.47,20.25,20.47,115593.0,17.4,17.5804,17.3914,17.5804,115593.0
2020-04-13 15:20:00,20.47,20.48,20.37,20.45,81454.0,17.5804,17.589,17.4945,17.5632,81454.0
2020-04-13 15:30:00,20.45,20.57,20.41,20.54,203418.0,17.5632,17.6663,17.5288,17.6405,203418.0
2020-04-13 15:40:00,20.54,20.64,20.49,20.6,272753.0,17.6405,17.7264,17.5975,17.692,272753.0
2020-04-13 15:50:00,20.59,20.6,20.37,20.42,508795.0,17.6834,17.692,17.4945,17.5374,508795.0
2020-04-14 09:30:00,20.95,21.04,20.8,21.03,162624.0,17.9926,18.0699,17.8638,18.0613,162624.0
2020-04-14 09:40:00,21.03,21.1,21.0,21.05,98451.0,18.0613,18.1214,18.0356,18.0785,98451.0
2020-04-14 09:50:00,21.06,21.09,20.92,20.99,287633.0,18.0871,18.1128,17.9668,18.027,287633.0
2020-04-14 10:00:00,20.99,21.1,20.87,20.87,100389.0,18.027,18.1214,17.9239,17.9239,100389.0
2020-04-14 10:10:00,20.87,20.93,20.82,20.9,99731.0,17.9239,17.9754,17.881,17.9497,99731.0
2020-04-14 10:20:00,20.91,21.03,20.87,20.92,298275.0,17.9583,18.0613,17.9239,17.9668,298275.0
2020-04-14 10:30:00,20.93,20.93,20.61,20.64,174137.0,17.9754,17.9754,17.7006,17.7264,174137.0
2020-04-14 10:40:00,20.64,20.71,20.57,20.65,118329.0,17.7264,17.7865,17.6663,17.735,118329.0
2020-04-14 10:50:00,20.65,20.65,20.47,20.51,128155.0,17.735,17.735,17.5804,17.6147,128155.0
2020-04-14 11:00:00,20.51,20.52,20.34,20.41,132757.0,17.6147,17.6233,17.4687,17.5288,132757.0
2020-04-14 11:10:00,20.41,20.53,20.35,20.39,99173.0,17.5288,17.6319,17.4773,17.5117,99173.0
2020-04-14 11:20:00,20.4,20.51,20.37,20.38,161789.0,17.5203,17.6147,17.4945,17.5031,161789.0
2020-04-14 11:30:00,20.39,20.54,20.36,20.44,97739.0,17.5117,17.6405,17.4859,17.5546,97739.0
2020-04-14 11:40:00,20.45,20.5,20.41,20.45,87144.0,17.5632,17.6061,17.5288,17.5632,87144.0
2020-04-14 11:50:00,20.46,20.49,20.37,20.39,89629.0,17.5718,17.5975,17.4945,17.5117,89629.0
2020-04-14 12:00:00,20.4,20.71,20.4,20.69,68985.0,17.5203,17.7865,17.5203,17.7693,68985.0
2020-04-14 12:10:00,20.7,20.77,20.66,20.69,61950.0,17.7779,17.838,17.7435,17.7693,61950.0
2020-04-14 12:20:00,20.69,20.71,20.62,20.68,42835.0,17.7693,17.7865,17.7092,17.7607,42835.0
2020-04-14 12:30:00,20.68,20.72,20.65,20.65,48533.0,17.7607,17.7951,17.735,17.735,48533.0
2020-04-14 12:40:00,20.65,20.68,20.56,20.6,69092.0,17.735,17.7607,17.6577,17.692,69092.0
2020-04-14 12:50:00,20.61,20.69,20.6,20.64,38614.0,17.7006,17.7693,17.692,17.7264,38614.0
2020-04-14 13:00:00,20.64,20.65,20.58,20.62,28597.0,17.7264,17.735,17.6748,17.7092,28597.0
2020-04-14 13:10:00,20.63,20.65,20.58,20.58,29227.0,17.7178,17.735,17.6748,17.6748,29227.0
2020-04-14 13:20:00,20.59,20.64,20.58,20.63,41632.0,17.6834,17.7264,17.6748,17.7178,41632.0
2020-04-14 13:30:00,20.63,20.7,20.62,20.64,54463.0,17.7178,17.7779,17.7092,17.7264,54463.0
2020-04-14 13:40:00,20.63,20.68,20.61,20.64,57936.0,17.7178,17.7607,17.7006,17.7264,57936.0
2020-04-14 13:50:00,20.64,20.7,20.63,20.66,61726.0,17.7264,17.7779,17.7178,17.7435,61726.0
2020-04-14 14:00:00,20.66,20.66,20.62,20.64,50584.0,17.7435,17.7435,17.7092,17.7264,50584.0
2020-04-14 14:10:00,20.63,20.74,20.63,20.73,51765.0,17.7178,17.8123,17.7178,17.8037,51765.0
2020-04-14 14:20:00,20.72,20.75,20.66,20.68,88123.0,17.7951,17.8208,17.7435,17.7607,88123.0
2020-04-14 14:30:00,20.69,20.71,20.65,20.7,36221.0,17.7693,17.7865,17.735,17.7779,36221.0
2020-04-14 14:40:00,20.7,20.72,20.67,20.7,34745.0,17.7779,17.7951,17.7521,17.7779,34745.0
2020-04-14 14:50:00,20.69,20.75,20.69,20.73,95426.0,17.7693,17.8208,17.7693,17.8037,95426.0
2020-04-14 15:00:00,20.72,20.72,20.64,20.67,50631.0,17.7951,17.7951,17.7264,17.7521,50631.0
2020-04-14 15:10:00,20.67,20.67,20.6,20.64,65040.0,17.7521,17.7521,17.692,17.7264,65040.0
2020-04-14 15:20:00,20.64,20.65,20.52,20.6,148585.0,17.7264,17.735,17.6233,17.692,148585.0
2020-04-14 15:30:00,20.61,20.71,20.58,20.68,139048.0,17.7006,17.7865,17.6748,17.7607,139048.0
2020-04-14 15:40:00,20.69,20.72,20.67,20.7,170483.0,17.7693,17.7951,17.7521,17.7779,170483.0
2020-04-14 15:50:00,20.69,20.75,20.66,20.7,333071.0,17.7693,17.8208,17.7435,17.7779,333071.0
2020-04-15 09:30:00,20.12,20.23,19.95,19.97,215213.0,17.2798,17.3742,17.1338,17.151,215213.0
2020-04-15 09:40:00,19.97,20.0,19.78,19.86,165075.0,17.151,17.1767,16.9878,17.0565,165075.0
2020-04-15 09:50:00,19.87,19.91,19.72,19.88,108693.0,17.0651,17.0994,16.9362,17.0737,108693.0
2020-04-15 10:00:00,19.88,19.9,19.78,19.82,104829.0,17.0737,17.0908,16.9878,17.0221,104829.0
2020-04-15 10:10:00,19.81,19.89,19.73,19.74,108011.0,17.0135,17.0822,16.9448,16.9534,108011.0
2020-04-15 10:20:00,19.73,19.78,19.67,19.76,89575.0,16.9448,16.9878,16.8933,16.9706,89575.0
2020-04-15 10:30:00,19.75,19.85,19.74,19.81,87398.0,16.962,17.0479,16.9534,17.0135,87398.0
2020-04-15 10:40:00,19.82,19.9,19.79,19.81,94960.0,17.0221,17.0908,16.9964,17.0135,94960.0
2020-04-15 10:50:00,19.81,19.86,19.79,19.83,100259.0,17.0135,17.0565,16.9964,17.0307,100259.0
2020-04-15 11:00:00,19.84,19.88,19.8,19.8,62457.0,17.0393,17.0737,17.0049,17.0049,62457.0
2020-04-15 11:10:00,19.81,19.9,19.8,19.8,123820.0,17.0135,17.0908,17.0049,17.0049,123820.0
2020-04-15 11:20:00,19.81,19.94,19.79,19.92,130767.0,17.0135,17.1252,16.9964,17.108,130767.0
2020-04-15 11:30:00,19.93,20.05,19.92,19.96,106364.0,17.1166,17.2197,17.108,17.1424,106364.0
2020-04-15 11:40:00,19.96,20.03,19.95,20.01,89257.0,17.1424,17.2025,17.1338,17.1853,89257.0
2020-04-15 11:50:00,20.02,20.05,19.99,20.02,67808.0,17.1939,17.2197,17.1681,17.1939,67808.0
2020-04-15 12:00:00,20.03,20.05,19.96,19.99,72197.0,17.2025,17.2197,17.1424,17.1681,72197.0
2020-04-15 12:10:00,19.99,20.01,19.96,19.98,52270.0,17.1681,17.1853,17.1424,17.1595,52270.0
2020-04-15 12:20:00,19.98,20.11,19.98,20.11,51822.0,17.1595,17.2712,17.1595,17.2712,51822.0
2020-04-15 12:30:00,20.1,20.15,20.08,20.08,62014.0,17.2626,17.3055,17.2454,17.2454,62014.0
2020-04-15 12:40:00,20.08,20.12,20.03,20.08,78349.0,17.2454,17.2798,17.2025,17.2454,78349.0
2020-04-15 12:50:00,20.09,20.11,20.0,20.0,45947.0,17.254,17.2712,17.1767,17.1767,45947.0
2020-04-15 13:00:00,20.0,20.04,19.99,20.03,40599.0,17.1767,17.2111,17.1681,17.2025,40599.0
2020-04-15 13:10:00,20.04,20.13,20.04,20.11,36436.0,17.2111,17.2884,17.2111,17.2712,36436.0
2020-04-15 13:20:00,20.12,20.12,19.97,19.99,41793.0,17.2798,17.2798,17.151,17.1681,41793.0
2020-04-15 13:30:00,19.98,19.99,19.91,19.92,37527.0,17.1595,17.1681,17.0994,17.108,37527.0
2020-04-15 13:40:00,19.92,19.95,19.88,19.93,35755.0,17.108,17.1338,17.0737,17.1166,35755.0
2020-04-15 13:50:00,19.94,19.96,19.89,19.94,39637.0,17.1252,17.1424,17.0822,17.1252,39637.0
2020-04-15 14:00:00,19.94,20.01,19.94,19.96,39808.0,17.1252,17.1853,17.1252,17.1424,39808.0
2020-04-15 14:10:00,19.97,19.99,19.94,19.97,46450.0,17.151,17.1681,17.1252,17.151,46450.0
2020-04-15 14:20:00,19.98,20.05,19.96,20.03,107691.0,17.1595,17.2197,17.1424,17.2025,107691.0
2020-04-15 14:30:00,20.03,20.12,20.03,20.11,46035.0,17.2025,17.2798,17.2025,17.2712,46035.0
2020-04-15 14:40:00,20.1,20.1,20.01,20.03,56402.0,17.2626,17.2626,17.1853,17.2025,56402.0
2020-04-15 14:50:00,20.02,20.04,19.97,20.03,62557.0,17.1939,17.2111,17.151,17.2025,62557.0
2020-04-15 15:00:00,20.04,20.05,19.93,19.96,85745.0,17.2111,17.2197,17.1166,17.1424,85745.0
2020-04-15 15:10:00,19.96,20.01,19.93,19.99,72954.0,17.1424,17.1853,17.1166,17.1681,72954.0
2020-04-15 15:20:00,20.0,20.01,19.93,19.96,146749.0,17.1767,17.1853,17.1166,17.1424,146749.0
2020-04-15 15:30:00,19.96,20.01,19.92,20.01,143933.0,17.1424,17.1853,17.108,17.1853,143933.0
2020-04-15 15:40:00,20.0,20.06,19.93,19.99,126464.0,17.1767,17.2282,17.1166,17.1681,126464.0
2020-04-15 15:50:00,19.99,20.01,19.94,19.98,337565.0,17.1681,17.1853,17.1252,17.1595,337565.0
2020-04-16 09:30:00,20.03,20.05,19.74,19.88,162109.0,17.2025,17.2197,16.9534,17.0737,162109.0
2020-04-16 09:40:00,19.89,20.03,19.86,19.97,166417.0,17.0822,17.2025,17.0565,17.151,166417.0
2020-04-16 09:50:00,19.95,19.98,19.7,19.71,172136.0,17.1338,17.1595,16.9191,16.9277,172136.0
2020-04-16 10:00:00,19.71,19.77,19.6,19.61,66867.0,16.9277,16.9792,16.8332,16.8418,66867.0
2020-04-16 10:10:00,19.6,19.6,19.54,19.56,45118.0,16.8332,16.8332,16.7817,16.7988,45118.0
2020-04-16 10:20:00,19.55,19.74,19.53,19.74,57828.0,16.7902,16.9534,16.7731,16.9534,57828.0
2020-04-16 10:30:00,19.74,19.76,19.61,19.62,59547.0,16.9534,16.9706,16.8418,16.8504,59547.0
2020-04-16 10:40:00,19.62,19.75,19.6,19.71,48010.0,16.8504,16.962,16.8332,16.9277,48010.0
2020-04-16 10:50:00,19.71,19.83,19.68,19.78,86393.0,16.9277,17.0307,16.9019,16.9878,86393.0
2020-04-16 11:00:00,19.78,19.88,19.75,19.84,48337.0,16.9878,17.0737,16.962,17.0393,48337.0
2020-04-16 11:10:00,19.84,19.88,19.76,19.77,63619.0,17.0393,17.0737,16.9706,16.9792,63619.0
2020-04-16 11:20:00,19.78,19.8,19.68,19.68,55020.0,16.9878,17.0049,16.9019,16.9019,55020.0
2020-04-16 11:30:00,19.68,19.72,19.62,19.71,68068.0,16.9019,16.9362,16.8504,16.9277,68068.0
2020-04-16 11:40:00,19.71,19.8,19.71,19.73,67349.0,16.9277,17.0049,16.9277,16.9448,67349.0
2020-04-16 11:50:00,19.73,19.86,19.72,19.82,100404.0,16.9448,17.0565,16.9362,17.0221,100404.0
2020-04-16 12:00:00,19.82,19.84,19.64,19.66,76237.0,17.0221,17.0393,16.8675,16.8847,76237.0
2020-04-16 12:10:00,19.66,19.67,19.53,19.54,96317.0,16.8847,16.8933,16.7731,16.7817,96317.0
2020-04-16 12:20:00,19.54,19.57,19.5,19.56,71731.0,16.7817,16.8074,16.7473,16.7988,71731.0
2020-04-16 12:30:00,19.55,19.57,19.5,19.57,74846.0,16.7902,16.8074,16.7473,16.8074,74846.0
2020-04-16 12:40:00,19.57,19.63,19.56,19.63,30829.0,16.8074,16.8589,16.7988,16.8589,30829.0
2020-04-16 12:50:00,19.62,19.65,19.58,19.64,26666.0,16.8504,16.8761,16.816,16.8675,26666.0
2020-04-16 13:00:00,19.64,19.66,19.6,19.62,32130.0,16.8675,16.8847,16.8332,16.8504,32130.0
2020-04-16 13:10:00,19.61,19.67,19.6,19.67,25534.0,16.8418,16.8933,16.8332,16.8933,25534.0
2020-04-16 13:20:00,19.67,19.71,19.65,19.7,41632.0,16.8933,16.9277,16.8761,16.9191,41632.0
2020-04-16 13:30:00,19.7,19.73,19.67,19.67,33564.0,16.9191,16.9448,16.8933,16.8933,33564.0
2020-04-16 13:40:00,19.67,19.69,19.6,19.61,127358.0,16.8933,16.9105,16.8332,16.8418,127358.0
2020-04-16 13:50:00,19.61,19.66,19.55,19.64,115640.0,16.8418,16.8847,16.7902,16.8675,115640.0
2020-04-16 14:00:00,19.63,19.72,19.59,19.72,54747.0,16.8589,16.9362,16.8246,16.9362,54747.0
2020-04-16 14:10:00,19.72,19.78,19.69,19.76,53372.0,16.9362,16.9878,16.9105,16.9706,53372.0
2020-04-16 14:20:00,19.75,19.75,19.67,19.68,97625.0,16.962,16.962,16.8933,16.9019,97625.0
2020-04-16 14:30:00,19.68,19.73,19.67,19.7,73537.0,16.9019,16.9448,16.8933,16.9191,73537.0
2020-04-16 14:40:00,19.69,19.71,19.63,19.67,81521.0,16.9105,16.9277,16.8589,16.8933,81521.0
2020-04-16 14:50:00,19.67,19.71,19.59,19.69,62268.0,16.8933,16.9277,16.8246,16.9105,62268.0
2020-04-16 15:00:00,19.69,19.71,19.61,19.62,73494.0,16.9105,16.9277,16.8418,16.8504,73494.0
2020-04-16 15:10:00,19.62,19.75,19.62,19.73,145341.0,16.8504,16.962,16.8504,16.9448,145341.0
2020-04-16 15:20:00,19.73,19.79,19.71,19.77,84962.0,16.9448,16.9964,16.9277,16.9792,84962.0
2020-04-16 15:30:00,19.77,19.83,19.74,19.8,119025.0,16.9792,17.0307,16.9534,17.0049,119025.0
2020-04-16 15:40:00,19.8,19.86,19.75,19.83,184073.0,17.0049,17.0565,16.962,17.0307,184073.0
2020-04-16 15:50:00,19.83,19.92,19.82,19.85,352110.0,17.0307,17.108,17.0221,17.0479,352110.0
2020-04-17 09:30:00,20.35,20.78,20.33,20.77,397481.0,17.4773,17.8466,17.4601,17.838,397481.0
2020-04-17 09:40:00,20.76,20.87,20.68,20.76,225415.0,17.8294,17.9239,17.7607,17.8294,225415.0
2020-04-17 09:50:00,20.77,20.97,20.73,20.92,167636.0,17.838,18.0098,17.8037,17.9668,167636.0
2020-04-17 10:00:00,20.93,20.94,20.78,20.79,69900.0,17.9754,17.984,17.8466,17.8552,69900.0
2020-04-17 10:10:00,20.82,20.84,20.63,20.71,82314.0,17.881,17.8981,17.7178,17.7865,82314.0
2020-04-17 10:20:00,20.7,20.78,20.65,20.75,81260.0,17.7779,17.8466,17.735,17.8208,81260.0
2020-04-17 10:30:00,20.74,20.76,20.63,20.69,128531.0,17.8123,17.8294,17.7178,17.7693,128531.0
2020-04-17 10:40:00,20.7,20.7,20.56,20.57,110493.0,17.7779,17.7779,17.6577,17.6663,110493.0
2020-04-17 10:50:00,20.56,20.63,20.53,20.53,101324.0,17.6577,17.7178,17.6319,17.6319,101324.0
2020-04-17 11:00:00,20.53,20.65,20.51,20.65,98236.0,17.6319,17.735,17.6147,17.735,98236.0
2020-04-17 11:10:00,20.64,20.65,20.5,20.52,64113.0,17.7264,17.735,17.6061,17.6233,64113.0
2020-04-17 11:20:00,20.52,20.56,20.46,20.49,65375.0,17.6233,17.6577,17.5718,17.5975,65375.0
2020-04-17 11:30:00,20.49,20.7,20.48,20.65,79673.0,17.5975,17.7779,17.589,17.735,79673.0
2020-04-17 11:40:00,20.65,20.66,20.58,20.61,76854.0,17.735,17.7435,17.6748,17.7006,76854.0
2020-04-17 11:50:00,20.6,20.6,20.5,20.57,53680.0,17.692,17.692,17.6061,17.6663,53680.0
2020-04-17 12:00:00,20.57,20.71,20.54,20.66,59998.0,17.6663,17.7865,17.6405,17.7435,59998.0
2020-04-17 12:10:00,20.65,20.73,20.63,20.69,66295.0,17.735,17.8037,17.7178,17.7693,66295.0
2020-04-17 12:20:00,20.68,20.68,20.51,20.54,52893.0,17.7607,17.7607,17.6147,17.6405,52893.0
2020-04-17 12:30:00,20.53,20.65,20.53,20.64,37631.0,17.6319,17.735,17.6319,17.7264,37631.0
2020-04-17 12:40:00,20.63,20.68,20.61,20.68,71887.0,17.7178,17.7607,17.7006,17.7607,71887.0
2020-04-17 12:50:00,20.68,20.68,20.61,20.64,63877.0,17.7607,17.7607,17.7006,17.7264,63877.0
2020-04-17 13:00:00,20.63,20.68,20.59,20.68,44918.0,17.7178,17.7607,17.6834,17.7607,44918.0
2020-04-17 13:10:00,20.69,20.72,20.64,20.72,71965.0,17.7693,17.7951,17.7264,17.7951,71965.0
2020-04-17 13:20:00,20.72,20.72,20.65,20.66,37896.0,17.7951,17.7951,17.735,17.7435,37896.0
2020-04-17 13:30:00,20.66,20.72,20.66,20.71,49165.0,17.7435,17.7951,17.7435,17.7865,49165.0
2020-04-17 13:40:00,20.7,20.73,20.58,20.6,63951.0,17.7779,17.8037,17.6748,17.692,63951.0
2020-04-17 13:50:00,20.59,20.64,20.58,20.63,42630.0,17.6834,17.7264,17.6748,17.7178,42630.0
2020-04-17 14:00:00,20.62,20.66,20.6,20.65,40671.0,17.7092,17.7435,17.692,17.735,40671.0
2020-04-17 14:10:00,20.65,20.67,20.58,20.6,95485.0,17.735,17.7521,17.6748,17.692,95485.0
2020-04-17 14:20:00,20.6,20.64,20.59,20.6,37788.0,17.692,17.7264,17.6834,17.692,37788.0
2020-04-17 14:30:00,20.59,20.65,20.55,20.63,85725.0,17.6834,17.735,17.6491,17.7178,85725.0
2020-04-17 14:40:00,20.63,20.66,20.6,20.65,38208.0,17.7178,17.7435,17.692,17.735,38208.0
2020-04-17 14:50:00,20.66,20.68,20.59,20.68,61821.0,17.7435,17.7607,17.6834,17.7607,61821.0
2020-04-17 15:00:00,20.68,20.69,20.63,20.67,42684.0,17.7607,17.7693,17.7178,17.7521,42684.0
2020-04-17 15:10:00,20.67,20.69,20.63,20.68,71305.0,17.7521,17.7693,17.7178,17.7607,71305.0
2020-04-17 15:20:00,20.67,20.75,20.63,20.74,82025.0,17.7521,17.8208,17.7178,17.8123,82025.0
2020-04-17 15:30:00,20.74,20.75,20.66,20.67,149153.0,17.8123,17.8208,17.7435,17.7521,149153.0
2020-04-17 15:40:00,20.67,20.77,20.65,20.75,154086.0,17.7521,17.838,17.735,17.8208,154086.0
2020-04-17 15:50:00,20.75,20.81,20.65,20.73,407884.0,17.8208,17.8724,17.735,17.8037,407884.0
2020-04-20 09:30:00,20.31,20.35,20.07,20.28,239395.0,17.443,17.4773,17.2368,17.4172,239395.0
2020-04-20 09:40:00,20.28,20.54,20.25,20.45,131268.0,17.4172,17.6405,17.3914,17.5632,131268.0
2020-04-20 09:50:00,20.45,20.52,20.29,20.52,116669.0,17.5632,17.6233,17.4258,17.6233,116669.0
2020-04-20 10:00:00,20.51,20.66,20.46,20.64,208813.0,17.6147,17.7435,17.5718,17.7264,208813.0
2020-04-20 10:10:00,20.64,20.75,20.6,20.73,112459.0,17.7264,17.8208,17.692,17.8037,112459.0
2020-04-20 10:20:00,20.73,20.74,20.65,20.67,100660.0,17.8037,17.8123,17.735,17.7521,100660.0
2020-04-20 10:30:00,20.67,20.7,20.61,20.69,64702.0,17.7521,17.7779,17.7006,17.7693,64702.0
2020-04-20 10:40:00,20.7,20.8,20.62,20.77,86643.0,17.7779,17.8638,17.7092,17.838,86643.0
2020-04-20 10:50:00,20.77,20.79,20.67,20.69,71523.0,17.838,17.8552,17.7521,17.7693,71523.0
2020-04-20 11:00:00,20.68,20.69,20.63,20.66,72461.0,17.7607,17.7693,17.7178,17.7435,72461.0
2020-04-20 11:10:00,20.66,20.76,20.65,20.72,50729.0,17.7435,17.8294,17.735,17.7951,50729.0
2020-04-20 11:20:00,20.73,20.77,20.7,20.73,46120.0,17.8037,17.838,17.7779,17.8037,46120.0
2020-04-20 11:30:00,20.72,20.78,20.66,20.74,50602.0,17.7951,17.8466,17.7435,17.8123,50602.0
2020-04-20 11:40:00,20.75,20.83,20.7,20.83,51805.0,17.8208,17.8895,17.7779,17.8895,51805.0
2020-04-20 11:50:00,20.82,20.86,20.78,20.83,107158.0,17.881,17.9153,17.8466,17.8895,107158.0
2020-04-20 12:00:00,20.82,20.9,20.72,20.89,154808.0,17.881,17.9497,17.7951,17.9411,154808.0
2020-04-20 12:10:00,20.89,20.9,20.79,20.81,162949.0,17.9411,17.9497,17.8552,17.8724,162949.0
2020-04-20 12:20:00,20.82,20.87,20.8,20.82,66097.0,17.881,17.9239,17.8638,17.881,66097.0
2020-04-20 12:30:00,20.82,20.9,20.82,20.88,60521.0,17.881,17.9497,17.881,17.9325,60521.0
2020-04-20 12:40:00,20.87,20.91,20.84,20.89,61441.0,17.9239,17.9583,17.8981,17.9411,61441.0
2020-04-20 12:50:00,20.89,20.9,20.8,20.8,63042.0,17.9411,17.9497,17.8638,17.8638,63042.0
2020-04-20 13:00:00,20.8,20.88,20.79,20.84,123278.0,17.8638,17.9325,17.8552,17.8981,123278.0
2020-04-20 13:10:00,20.85,20.85,20.74,20.75,58646.0,17.9067,17.9067,17.8123,17.8208,58646.0
2020-04-20 13:20:00,20.75,20.78,20.72,20.73,76051.0,17.8208,17.8466,17.7951,17.8037,76051.0
2020-04-20 13:30:00,20.73,20.73,20.68,20.72,42498.0,17.8037,17.8037,17.7607,17.7951,42498.0
2020-04-20 13:40:00,20.72,20.79,20.71,20.72,42210.0,17.7951,17.8552,17.7865,17.7951,42210.0
2020-04-20 13:50:00,20.73,20.75,20.71,20.73,26987.0,17.8037,17.8208,17.7865,17.8037,26987.0
2020-04-20 14:00:00,20.73,20.77,20.72,20.74,46727.0,17.8037,17.838,17.7951,17.8123,46727.0
2020-04-20 14:10:00,20.75,20.75,20.6,20.62,42580.0,17.8208,17.8208,17.692,17.7092,42580.0
2020-04-20 14:20:00,20.63,20.64,20.52,20.53,64244.0,17.7178,17.7264,17.6233,17.6319,64244.0
2020-04-20 14:30:00,20.53,20.63,20.53,20.59,50048.0,17.6319,17.7178,17.6319,17.6834,50048.0
2020-04-20 14:40:00,20.6,20.65,20.57,20.62,52829.0,17.692,17.735,17.6663,17.7092,52829.0
2020-04-20 14:50:00,20.63,20.63,20.44,20.46,90200.0,17.7178,17.7178,17.5546,17.5718,90200.0
2020-04-20 15:00:00,20.46,20.54,20.42,20.5,87512.0,17.5718,17.6405,17.5374,17.6061,87512.0
2020-04-20 15:10:00,20.5,20.53,20.44,20.44,65424.0,17.6061,17.6319,17.5546,17.5546,65424.0
2020-04-20 15:20:00,20.44,20.5,20.43,20.48,60139.0,17.5546,17.6061,17.546,17.589,60139.0
2020-04-20 15:30:00,20.49,20.58,20.46,20.51,76196.0,17.5975,17.6748,17.5718,17.6147,76196.0
2020-04-20 15:40:00,20.51,20.54,20.46,20.5,133674.0,17.6147,17.6405,17.5718,17.6061,133674.0
2020-04-20 15:50:00,20.5,20.56,20.4,20.42,468820.0,17.6061,17.6577,17.5203,17.5374,468820.0
2020-04-21 09:30:00,20.01,20.11,19.81,19.83,309286.0,17.1853,17.2712,17.0135,17.0307,309286.0
2020-04-21 09:40:00,19.84,20.02,19.83,19.98,77039.0,17.0393,17.1939,17.0307,17.1595,77039.0
2020-04-21 09:50:00,19.97,20.18,19.94,20.12,123440.0,17.151,17.3313,17.1252,17.2798,123440.0
2020-04-21 10:00:00,20.13,20.14,19.96,20.01,88725.0,17.2884,17.297,17.1424,17.1853,88725.0
2020-04-21 10:10:00,20.01,20.07,19.99,20.02,92841.0,17.1853,17.2368,17.1681,17.1939,92841.0
2020-04-21 10:20:00,20.03,20.1,20.0,20.04,125118.0,17.2025,17.2626,17.1767,17.2111,125118.0
2020-04-21 10:30:00,20.06,20.08,20.0,20.01,41486.0,17.2282,17.2454,17.1767,17.1853,41486.0
2020-04-21 10:40:00,20.01,20.03,19.86,19.88,90498.0,17.1853,17.2025,17.0565,17.0737,90498.0
2020-04-21 10:50:00,19.87,19.91,19.81,19.84,183783.0,17.0651,17.0994,17.0135,17.0393,183783.0
2020-04-21 11:00:00,19.84,19.87,19.77,19.83,190588.0,17.0393,17.0651,16.9792,17.0307,190588.0
2020-04-21 11:10:00,19.82,19.83,19.71,19.8,76954.0,17.0221,17.0307,16.9277,17.0049,76954.0
2020-04-21 11:20:00,19.81,19.85,19.66,19.71,63231.0,17.0135,17.0479,16.8847,16.9277,63231.0
2020-04-21 11:30:00,19.71,19.8,19.68,19.76,64883.0,16.9277,17.0049,16.9019,16.9706,64883.0
2020-04-21 11:40:00,19.76,19.76,19.69,19.75,83776.0,16.9706,16.9706,16.9105,16.962,83776.0
2020-04-21 11:50:00,19.75,19.83,19.72,19.82,42674.0,16.962,17.0307,16.9362,17.0221,42674.0
2020-04-21 12:00:00,19.82,19.82,19.77,19.8,46656.0,17.0221,17.0221,16.9792,17.0049,46656.0
2020-04-21 12:10:00,19.8,19.84,19.77,19.77,59308.0,17.0049,17.0393,16.9792,16.9792,59308.0
2020-04-21 12:20:00,19.78,19.79,19.67,19.74,74928.0,16.9878,16.9964,16.8933,16.9534,74928.0
2020-04-21 12:30:00,19.75,19.76,19.67,19.68,49503.0,16.962,16.9706,16.8933,16.9019,49503.0
2020-04-21 12:40:00,19.69,19.71,19.64,19.7,59863.0,16.9105,16.9277,16.8675,16.9191,59863.0
2020-04-21 12:50:00,19.7,19.8,19.69,19.75,56809.0,16.9191,17.0049,16.9105,16.962,56809.0
2020-04-21 13:00:00,19.75,19.78,19.69,19.7,44839.0,16.962,16.9878,16.9105,16.9191,44839.0
2020-04-21 13:10:00,19.69,19.72,19.61,19.67,72667.0,16.9105,16.9362,16.8418,16.8933,72667.0
2020-04-21 13:20:00,19.67,19.77,19.67,19.71,46766.0,16.8933,16.9792,16.8933,16.9277,46766.0
2020-04-21 13:30:00,19.7,19.75,19.68,19.73,89297.0,16.9191,16.962,16.9019,16.9448,89297.0
2020-04-21 13:40:00,19.72,19.73,19.58,19.6,63408.0,16.9362,16.9448,16.816,16.8332,63408.0
2020-04-21 13:50:00,19.61,19.62,19.56,19.59,42597.0,16.8418,16.8504,16.7988,16.8246,42597.0
2020-04-21 14:00:00,19.6,19.65,19.54,19.61,83359.0,16.8332,16.8761,16.7817,16.8418,83359.0
2020-04-21 14:10:00,19.61,19.64,19.55,19.58,56785.0,16.8418,16.8675,16.7902,16.816,56785.0
2020-04-21 14:20:00,19.57,19.67,19.53,19.6,153320.0,16.8074,16.8933,16.7731,16.8332,153320.0
2020-04-21 14:30:00,19.61,19.61,19.5,19.53,110525.0,16.8418,16.8418,16.7473,16.7731,110525.0
2020-04-21 14:40:00,19.53,19.53,19.47,19.5,136670.0,16.7731,16.7731,16.7215,16.7473,136670.0
2020-04-21 14:50:00,19.5,19.55,19.44,19.45,68678.0,16.7473,16.7902,16.6958,16.7044,68678.0
2020-04-21 15:00:00,19.46,19.54,19.43,19.46,112992.0,16.7129,16.7817,16.6872,16.7129,112992.0
2020-04-21 15:10:00,19.46,19.58,19.46,19.56,126426.0,16.7129,16.816,16.7129,16.7988,126426.0
2020-04-21 15:20:00,19.56,19.61,19.49,19.5,103102.0,16.7988,16.8418,16.7387,16.7473,103102.0
2020-04-21 15:30:00,19.5,19.59,19.44,19.55,127107.0,16.7473,16.8246,16.6958,16.7902,127107.0
2020-04-21 15:40:00,19.56,19.56,19.47,19.47,104938.0,16.7988,16.7988,16.7215,16.7215,104938.0
2020-04-21 15:50:00,19.45,19.51,19.43,19.43,356504.0,16.7044,16.7559,16.6872,16.6872,356504.0
2020-04-22 09:30:00,19.9,19.91,19.74,19.81,266496.0,17.0908,17.0994,16.9534,17.0135,266496.0
2020-04-22 09:40:00,19.81,19.89,19.71,19.71,110338.0,17.0135,17.0822,16.9277,16.9277,110338.0
2020-04-22 09:50:00,19.71,19.72,19.61,19.71,71342.0,16.9277,16.9362,16.8418,16.9277,71342.0
2020-04-22 10:00:00,19.71,19.74,19.66,19.68,91988.0,16.9277,16.9534,16.8847,16.9019,91988.0
2020-04-22 10:10:00,19.69,19.72,19.62,19.67,74433.0,16.9105,16.9362,16.8504,16.8933,74433.0
2020-04-22 10:20:00,19.67,19.79,19.67,19.71,89469.0,16.8933,16.9964,16.8933,16.9277,89469.0
2020-04-22 10:30:00,19.71,19.78,19.7,19.76,65290.0,16.9277,16.9878,16.9191,16.9706,65290.0
2020-04-22 10:40:00,19.76,19.8,19.7,19.72,51496.0,16.9706,17.0049,16.9191,16.9362,51496.0
2020-04-22 10:50:00,19.71,19.72,19.55,19.56,73582.0,16.9277,16.9362,16.7902,16.7988,73582.0
2020-04-22 11:00:00,19.56,19.66,19.56,19.63,90668.0,16.7988,16.8847,16.7988,16.8589,90668.0
2020-04-22 11:10:00,19.62,19.71,19.57,19.69,116197.0,16.8504,16.9277,16.8074,16.9105,116197.0
2020-04-22 11:20:00,19.69,19.71,19.64,19.69,59393.0,16.9105,16.9277,16.8675,16.9105,59393.0
2020-04-22 11:30:00,19.7,19.72,19.68,19.7,37183.0,16.9191,16.9362,16.9019,16.9191,37183.0
2020-04-22 11:40:00,19.69,19.77,19.68,19.73,47638.0,16.9105,16.9792,16.9019,16.9448,47638.0
2020-04-22 11:50:00,19.73,19.82,19.72,19.82,124316.0,16.9448,17.0221,16.9362,17.0221,124316.0
2020-04-22 12:00:00,19.82,19.85,19.74,19.75,69588.0,17.0221,17.0479,16.9534,16.962,69588.0
2020-04-22 12:10:00,19.76,19.77,19.74,19.76,38299.0,16.9706,16.9792,16.9534,16.9706,38299.0
2020-04-22 12:20:00,19.76,19.82,19.75,19.82,81315.0,16.9706,17.0221,16.962,17.0221,81315.0
2020-04-22 12:30:00,19.82,19.86,19.81,19.84,53054.0,17.0221,17.0565,17.0135,17.0393,53054.0
2020-04-22 12:40:00,19.84,19.87,19.81,19.82,69254.0,17.0393,17.0651,17.0135,17.0221,69254.0
2020-04-22 12:50:00,19.83,19.88,19.81,19.85,96147.0,17.0307,17.0737,17.0135,17.0479,96147.0
2020-04-22 13:00:00,19.85,19.86,19.82,19.83,62800.0,17.0479,17.0565,17.0221,17.0307,62800.0
2020-04-22 13:10:00,19.83,19.88,19.83,19.86,49334.0,17.0307,17.0737,17.0307,17.0565,49334.0
2020-04-22 13:20:00,19.86,19.9,19.85,19.89,56962.0,17.0565,17.0908,17.0479,17.0822,56962.0
2020-04-22 13:30:00,19.89,19.91,19.85,19.86,35810.0,17.0822,17.0994,17.0479,17.0565,35810.0
2020-04-22 13:40:00,19.86,19.93,19.84,19.93,138415.0,17.0565,17.1166,17.0393,17.1166,138415.0
2020-04-22 13:50:00,19.92,19.95,19.9,19.91,37517.0,17.108,17.1338,17.0908,17.0994,37517.0
2020-04-22 14:00:00,19.92,19.93,19.83,19.89,690252.0,17.108,17.1166,17.0307,17.0822,690252.0
2020-04-22 14:10:00,19.88,19.92,19.82,19.88,184157.0,17.0737,17.108,17.0221,17.0737,184157.0
2020-04-22 14:20:00,19.88,19.95,19.87,19.9,53234.0,17.0737,17.1338,17.0651,17.0908,53234.0
2020-04-22 14:30:00,19.91,19.98,19.91,19.95,64269.0,17.0994,17.1595,17.0994,17.1338,64269.0
2020-04-22 14:40:00,19.96,20.01,19.94,20.01,72824.0,17.1424,17.1853,17.1252,17.1853,72824.0
2020-04-22 14:50:00,20.0,20.01,19.89,19.95,211020.0,17.1767,17.1853,17.0822,17.1338,211020.0
2020-04-22 15:00:00,19.96,19.96,19.9,19.93,35521.0,17.1424,17.1424,17.0908,17.1166,35521.0
2020-04-22 15:10:00,19.94,19.98,19.91,19.98,51075.0,17.1252,17.1595,17.0994,17.1595,51075.0
2020-04-22 15:20:00,19.97,20.05,19.96,20.02,87995.0,17.151,17.2197,17.1424,17.1939,87995.0
2020-04-22 15:30:00,20.02,20.04,19.99,20.02,113095.0,17.1939,17.2111,17.1681,17.1939,113095.0
2020-04-22 15:40:00,20.02,20.09,20.0,20.06,166759.0,17.1939,17.254,17.1767,17.2282,166759.0
2020-04-22 15:50:00,20.05,20.08,19.95,19.97,412786.0,17.2197,17.2454,17.1338,17.151,412786.0
2020-04-23 09:30:00,20.2,20.41,20.11,20.38,114391.0,17.3485,17.5288,17.2712,17.5031,114391.0
2020-04-23 09:40:00,20.42,20.43,20.29,20.32,75303.0,17.5374,17.546,17.4258,17.4515,75303.0
2020-04-23 09:50:00,20.31,20.34,20.26,20.34,57200.0,17.443,17.4687,17.4,17.4687,57200.0
2020-04-23 10:00:00,20.34,20.37,20.24,20.32,50191.0,17.4687,17.4945,17.3828,17.4515,50191.0
2020-04-23 10:10:00,20.33,20.43,20.32,20.42,81092.0,17.4601,17.546,17.4515,17.5374,81092.0
2020-04-23 10:20:00,20.41,20.48,20.4,20.44,86041.0,17.5288,17.589,17.5203,17.5546,86041.0
2020-04-23 10:30:00,20.45,20.55,20.44,20.54,67118.0,17.5632,17.6491,17.5546,17.6405,67118.0
2020-04-23 10:40:00,20.55,20.64,20.53,20.56,75287.0,17.6491,17.7264,17.6319,17.6577,75287.0
2020-04-23 10:50:00,20.57,20.6,20.54,20.58,56169.0,17.6663,17.692,17.6405,17.6748,56169.0
2020-04-23 11:00:00,20.59,20.59,20.49,20.51,43931.0,17.6834,17.6834,17.5975,17.6147,43931.0
2020-04-23 11:10:00,20.51,20.55,20.48,20.53,57239.0,17.6147,17.6491,17.589,17.6319,57239.0
2020-04-23 11:20:00,20.52,20.54,20.48,20.49,69194.0,17.6233,17.6405,17.589,17.5975,69194.0
2020-04-23 11:30:00,20.49,20.5,20.32,20.32,106910.0,17.5975,17.6061,17.4515,17.4515,106910.0
2020-04-23 11:40:00,20.33,20.41,20.32,20.39,72816.0,17.4601,17.5288,17.4515,17.5117,72816.0
2020-04-23 11:50:00,20.39,20.48,20.38,20.47,43652.0,17.5117,17.589,17.5031,17.5804,43652.0
2020-04-23 12:00:00,20.48,20.56,20.47,20.56,56793.0,17.589,17.6577,17.5804,17.6577,56793.0
2020-04-23 12:10:00,20.55,20.56,20.5,20.56,60391.0,17.6491,17.6577,17.6061,17.6577,60391.0
2020-04-23 12:20:00,20.55,20.6,20.55,20.59,41831.0,17.6491,17.692,17.6491,17.6834,41831.0
2020-04-23 12:30:00,20.58,20.59,20.5,20.54,63892.0,17.6748,17.6834,17.6061,17.6405,63892.0
2020-04-23 12:40:00,20.54,20.54,20.15,20.29,154567.0,17.6405,17.6405,17.3055,17.4258,154567.0
2020-04-23 12:50:00,20.25,20.29,20.11,20.24,106316.0,17.3914,17.4258,17.2712,17.3828,106316.0
2020-04-23 13:00:00,20.25,20.32,20.24,20.3,54973.0,17.3914,17.4515,17.3828,17.4344,54973.0
2020-04-23 13:10:00,20.31,20.37,20.29,20.29,55190.0,17.443,17.4945,17.4258,17.4258,55190.0
2020-04-23 13:20:00,20.29,20.29,20.17,20.24,70278.0,17.4258,17.4258,17.3227,17.3828,70278.0
2020-04-23 13:30:00,20.24,20.32,20.22,20.25,32798.0,17.3828,17.4515,17.3657,17.3914,32798.0
2020-04-23 13:40:00,20.25,20.27,20.15,20.18,59070.0,17.3914,17.4086,17.3055,17.3313,59070.0
2020-04-23 13:50:00,20.19,20.25,20.15,20.24,50106.0,17.3399,17.3914,17.3055,17.3828,50106.0
2020-04-23 14:00:00,20.24,20.26,20.13,20.14,128696.0,17.3828,17.4,17.2884,17.297,128696.0
2020-04-23 14:10:00,20.14,20.23,20.06,20.22,99920.0,17.297,17.3742,17.2282,17.3657,99920.0
2020-04-23 14:20:00,20.22,20.28,20.21,20.23,60740.0,17.3657,17.4172,17.3571,17.3742,60740.0
2020-04-23 14:30:00,20.23,20.28,20.21,20.23,45436.0,17.3742,17.4172,17.3571,17.3742,45436.0
2020-04-23 14:40:00,20.24,20.27,20.22,20.23,35631.0,17.3828,17.4086,17.3657,17.3742,35631.0
2020-04-23 14:50:00,20.23,20.32,20.22,20.29,35798.0,17.3742,17.4515,17.3657,17.4258,35798.0
2020-04-23 15:00:00,20.29,20.29,20.2,20.2,39751.0,17.4258,17.4258,17.3485,17.3485,39751.0
2020-04-23 15:10:00,20.21,20.21,20.13,20.14,46300.0,17.3571,17.3571,17.2884,17.297,46300.0
2020-04-23 15:20:00,20.13,20.2,20.1,20.2,59624.0,17.2884,17.3485,17.2626,17.3485,59624.0
2020-04-23 15:30:00,20.19,20.22,20.13,20.18,122008.0,17.3399,17.3657,17.2884,17.3313,122008.0
2020-04-23 15:40:00,20.18,20.21,20.12,20.21,102607.0,17.3313,17.3571,17.2798,17.3571,102607.0
2020-04-23 15:50:00,20.19,20.21,20.02,20.03,325779.0,17.3399,17.3571,17.1939,17.2025,325779.0
2020-04-24 09:30:00,20.18,20.22,20.1,20.22,118451.0,17.3313,17.3657,17.2626,17.3657,118451.0
2020-04-24 09:40:00,20.22,20.26,20.17,20.21,78132.0,17.3657,17.4,17.3227,17.3571,78132.0
2020-04-24 09:50:00,20.21,20.29,20.17,20.22,83888.0,17.3571,17.4258,17.3227,17.3657,83888.0
2020-04-24 10:00:00,20.22,20.3,20.18,20.2,59635.0,17.3657,17.4344,17.3313,17.3485,59635.0
2020-04-24 10:10:00,20.19,20.3,20.19,20.29,52830.0,17.3399,17.4344,17.3399,17.4258,52830.0
2020-04-24 10:20:00,20.28,20.3,20.21,20.22,45804.0,17.4172,17.4344,17.3571,17.3657,45804.0
2020-04-24 10:30:00,20.22,20.36,20.19,20.34,48733.0,17.3657,17.4859,17.3399,17.4687,48733.0
2020-04-24 10:40:00,20.34,20.36,20.3,20.31,41149.0,17.4687,17.4859,17.4344,17.443,41149.0
2020-04-24 10:50:00,20.31,20.33,20.25,20.27,32033.0,17.443,17.4601,17.3914,17.4086,32033.0
2020-04-24 11:00:00,20.27,20.37,20.25,20.32,147269.0,17.4086,17.4945,17.3914,17.4515,147269.0
2020-04-24 11:10:00,20.31,20.35,20.28,20.34,66904.0,17.443,17.4773,17.4172,17.4687,66904.0
2020-04-24 11:20:00,20.34,20.43,20.33,20.35,152658.0,17.4687,17.546,17.4601,17.4773,152658.0
2020-04-24 11:30:00,20.36,20.45,20.34,20.44,77264.0,17.4859,17.5632,17.4687,17.5546,77264.0
2020-04-24 11:40:00,20.43,20.44,20.38,20.43,45739.0,17.546,17.5546,17.5031,17.546,45739.0
2020-04-24 11:50:00,20.43,20.43,20.36,20.38,42071.0,17.546,17.546,17.4859,17.5031,42071.0
2020-04-24 12:00:00,20.38,20.42,20.32,20.4,90437.0,17.5031,17.5374,17.4515,17.5203,90437.0
2020-04-24 12:10:00,20.41,20.41,20.36,20.37,39920.0,17.5288,17.5288,17.4859,17.4945,39920.0
2020-04-24 12:20:00,20.37,20.41,20.32,20.41,44824.0,17.4945,17.5288,17.4515,17.5288,44824.0
2020-04-24 12:30:00,20.4,20.44,20.36,20.43,30006.0,17.5203,17.5546,17.4859,17.546,30006.0
2020-04-24 12:40:00,20.44,20.45,20.41,20.44,29129.0,17.5546,17.5632,17.5288,17.5546,29129.0
2020-04-24 12:50:00,20.44,20.44,20.4,20.42,26880.0,17.5546,17.5546,17.5203,17.5374,26880.0
2020-04-24 13:00:00,20.42,20.42,20.37,20.38,42174.0,17.5374,17.5374,17.4945,17.5031,42174.0
2020-04-24 13:10:00,20.38,20.4,20.35,20.38,30553.0,17.5031,17.5203,17.4773,17.5031,30553.0
2020-04-24 13:20:00,20.38,20.44,20.36,20.44,42601.0,17.5031,17.5546,17.4859,17.5546,42601.0
2020-04-24 13:30:00,20.44,20.49,20.42,20.48,50413.0,17.5546,17.5975,17.5374,17.589,50413.0
2020-04-24 13:40:00,20.48,20.57,20.48,20.56,60932.0,17.589,17.6663,17.589,17.6577,60932.0
2020-04-24 13:50:00,20.56,20.66,20.56,20.66,63019.0,17.6577,17.7435,17.6577,17.7435,63019.0
2020-04-24 14:00:00,20.66,20.73,20.61,20.71,85135.0,17.7435,17.8037,17.7006,17.7865,85135.0
2020-04-24 14:10:00,20.71,20.75,20.68,20.69,56454.0,17.7865,17.8208,17.7607,17.7693,56454.0
2020-04-24 14:20:00,20.69,20.71,20.56,20.59,115493.0,17.7693,17.7865,17.6577,17.6834,115493.0
2020-04-24 14:30:00,20.6,20.67,20.57,20.67,55781.0,17.692,17.7521,17.6663,17.7521,55781.0
2020-04-24 14:40:00,20.67,20.73,20.67,20.72,37080.0,17.7521,17.8037,17.7521,17.7951,37080.0
2020-04-24 14:50:00,20.71,20.74,20.67,20.7,40875.0,17.7865,17.8123,17.7521,17.7779,40875.0
2020-04-24 15:00:00,20.7,20.72,20.66,20.7,79478.0,17.7779,17.7951,17.7435,17.7779,79478.0
2020-04-24 15:10:00,20.69,20.72,20.64,20.72,94524.0,17.7693,17.7951,17.7264,17.7951,94524.0
2020-04-24 15:20:00,20.73,20.8,20.71,20.79,66473.0,17.8037,17.8638,17.7865,17.8552,66473.0
2020-04-24 15:30:00,20.79,20.8,20.74,20.78,72743.0,17.8552,17.8638,17.8123,17.8466,72743.0
2020-04-24 15:40:00,20.79,20.83,20.78,20.81,109960.0,17.8552,17.8895,17.8466,17.8724,109960.0
2020-04-24 15:50:00,20.81,20.82,20.67,20.8,629148.0,17.8724,17.881,17.7521,17.8638,629148.0
2020-04-27 09:30:00,21.02,21.24,20.93,21.21,222468.0,18.0527,18.2417,17.9754,18.2159,222468.0
2020-04-27 09:40:00,21.2,21.36,21.11,21.36,150068.0,18.2073,18.3447,18.13,18.3447,150068.0
2020-04-27 09:50:00,21.36,21.49,21.3,21.42,222970.0,18.3447,18.4564,18.2932,18.3963,222970.0
2020-04-27 10:00:00,21.41,21.5,21.38,21.41,153656.0,18.3877,18.465,18.3619,18.3877,153656.0
2020-04-27 10:10:00,21.41,21.48,21.32,21.48,84956.0,18.3877,18.4478,18.3104,18.4478,84956.0
2020-04-27 10:20:00,21.48,21.59,21.43,21.52,278090.0,18.4478,18.5423,18.4049,18.4821,278090.0
2020-04-27 10:30:00,21.52,21.56,21.34,21.4,171456.0,18.4821,18.5165,18.3276,18.3791,171456.0
2020-04-27 10:40:00,21.41,21.53,21.38,21.5,105357.0,18.3877,18.4907,18.3619,18.465,105357.0
2020-04-27 10:50:00,21.5,21.6,21.5,21.54,126877.0,18.465,18.5509,18.465,18.4993,126877.0
2020-04-27 11:00:00,21.53,21.57,21.49,21.57,128576.0,18.4907,18.5251,18.4564,18.5251,128576.0
2020-04-27 11:10:00,21.57,21.57,21.45,21.51,62394.0,18.5251,18.5251,18.422,18.4736,62394.0
2020-04-27 11:20:00,21.52,21.6,21.51,21.58,71101.0,18.4821,18.5509,18.4736,18.5337,71101.0
2020-04-27 11:30:00,21.58,21.73,21.54,21.71,132886.0,18.5337,18.6625,18.4993,18.6453,132886.0
2020-04-27 11:40:00,21.71,21.71,21.58,21.61,71716.0,18.6453,18.6453,18.5337,18.5594,71716.0
2020-04-27 11:50:00,21.6,21.64,21.56,21.6,68272.0,18.5509,18.5852,18.5165,18.5509,68272.0
2020-04-27 12:00:00,21.6,21.62,21.55,21.61,57532.0,18.5509,18.568,18.5079,18.5594,57532.0
2020-04-27 12:10:00,21.62,21.65,21.56,21.59,42505.0,18.568,18.5938,18.5165,18.5423,42505.0
2020-04-27 12:20:00,21.59,21.63,21.53,21.55,147722.0,18.5423,18.5766,18.4907,18.5079,147722.0
2020-04-27 12:30:00,21.55,21.59,21.53,21.54,198345.0,18.5079,18.5423,18.4907,18.4993,198345.0
2020-04-27 12:40:00,21.55,21.56,21.51,21.55,114295.0,18.5079,18.5165,18.4736,18.5079,114295.0
2020-04-27 12:50:00,21.55,21.56,21.52,21.55,154818.0,18.5079,18.5165,18.4821,18.5079,154818.0
2020-04-27 13:00:00,21.54,21.63,21.52,21.62,153913.0,18.4993,18.5766,18.4821,18.568,153913.0
2020-04-27 13:10:00,21.62,21.67,21.55,21.56,102451.0,18.568,18.611,18.5079,18.5165,102451.0
2020-04-27 13:20:00,21.57,21.58,21.52,21.55,79788.0,18.5251,18.5337,18.4821,18.5079,79788.0
2020-04-27 13:30:00,21.54,21.57,21.51,21.57,66652.0,18.4993,18.5251,18.4736,18.5251,66652.0
2020-04-27 13:40:00,21.56,21.6,21.52,21.57,61586.0,18.5165,18.5509,18.4821,18.5251,61586.0
2020-04-27 13:50:00,21.57,21.6,21.56,21.59,74077.0,18.5251,18.5509,18.5165,18.5423,74077.0
2020-04-27 14:00:00,21.6,21.64,21.59,21.63,84790.0,18.5509,18.5852,18.5423,18.5766,84790.0
2020-04-27 14:10:00,21.62,21.69,21.62,21.68,99533.0,18.568,18.6281,18.568,18.6196,99533.0
2020-04-27 14:20:00,21.67,21.75,21.67,21.67,82347.0,18.611,18.6797,18.611,18.611,82347.0
2020-04-27 14:30:00,21.67,21.7,21.63,21.66,56738.0,18.611,18.6367,18.5766,18.6024,56738.0
2020-04-27 14:40:00,21.67,21.72,21.67,21.72,66876.0,18.611,18.6539,18.611,18.6539,66876.0
2020-04-27 14:50:00,21.72,21.72,21.65,21.65,74439.0,18.6539,18.6539,18.5938,18.5938,74439.0
2020-04-27 15:00:00,21.66,21.73,21.65,21.7,97120.0,18.6024,18.6625,18.5938,18.6367,97120.0
2020-04-27 15:10:00,21.7,21.75,21.69,21.74,107078.0,18.6367,18.6797,18.6281,18.6711,107078.0
2020-04-27 15:20:00,21.74,21.79,21.72,21.76,103281.0,18.6711,18.714,18.6539,18.6883,103281.0
2020-04-27 15:30:00,21.76,21.77,21.71,21.73,143878.0,18.6883,18.6969,18.6453,18.6625,143878.0
2020-04-27 15:40:00,21.73,21.76,21.71,21.74,178231.0,18.6625,18.6883,18.6453,18.6711,178231.0
2020-04-27 15:50:00,21.74,21.74,21.6,21.62,632718.0,18.6711,18.6711,18.5509,18.568,632718.0
2020-04-28 09:30:00,22.65,23.1,22.27,22.47,827584.0,19.4526,19.8391,19.1263,19.298,827584.0
2020-04-28 09:40:00,22.45,22.56,22.23,22.39,535545.0,19.2809,19.3753,19.0919,19.2293,535545.0
2020-04-28 09:50:00,22.39,22.42,22.15,22.16,323063.0,19.2293,19.2551,19.0232,19.0318,323063.0
2020-04-28 10:00:00,22.17,22.57,22.12,22.53,292021.0,19.0404,19.3839,18.9974,19.3496,292021.0
2020-04-28 10:10:00,22.54,22.64,22.26,22.3,147742.0,19.3582,19.444,19.1177,19.152,147742.0
2020-04-28 10:20:00,22.3,22.33,22.05,22.16,261333.0,19.152,19.1778,18.9373,19.0318,261333.0
2020-04-28 10:30:00,22.17,22.33,22.07,22.28,188248.0,19.0404,19.1778,18.9545,19.1349,188248.0
2020-04-28 10:40:00,22.26,22.33,22.18,22.29,115237.0,19.1177,19.1778,19.049,19.1434,115237.0
2020-04-28 10:50:00,22.29,22.3,22.01,22.03,118018.0,19.1434,19.152,18.903,18.9202,118018.0
2020-04-28 11:00:00,22.04,22.06,21.91,22.01,195413.0,18.9287,18.9459,18.8171,18.903,195413.0
2020-04-28 11:10:00,22.01,22.09,21.92,22.02,137211.0,18.903,18.9717,18.8257,18.9116,137211.0
2020-04-28 11:20:00,22.01,22.29,22.0,22.25,161024.0,18.903,19.1434,18.8944,19.1091,161024.0
2020-04-28 11:30:00,22.25,22.52,22.25,22.44,100346.0,19.1091,19.341,19.1091,19.2723,100346.0
2020-04-28 11:40:00,22.43,22.59,22.41,22.57,87252.0,19.2637,19.4011,19.2465,19.3839,87252.0
2020-04-28 11:50:00,22.57,22.62,22.27,22.38,110670.0,19.3839,19.4269,19.1263,19.2207,110670.0
2020-04-28 12:00:00,22.37,22.49,22.29,22.48,84515.0,19.2122,19.3152,19.1434,19.3066,84515.0
2020-04-28 12:10:00,22.49,22.55,22.35,22.37,71952.0,19.3152,19.3667,19.195,19.2122,71952.0
2020-04-28 12:20:00,22.37,22.5,22.37,22.48,62320.0,19.2122,19.3238,19.2122,19.3066,62320.0
2020-04-28 12:30:00,22.47,22.53,22.41,22.43,53229.0,19.298,19.3496,19.2465,19.2637,53229.0
2020-04-28 12:40:00,22.44,22.51,22.42,22.5,48901.0,19.2723,19.3324,19.2551,19.3238,48901.0
2020-04-28 12:50:00,22.5,22.57,22.47,22.53,57399.0,19.3238,19.3839,19.298,19.3496,57399.0
2020-04-28 13:00:00,22.53,22.59,22.53,22.57,46989.0,19.3496,19.4011,19.3496,19.3839,46989.0
2020-04-28 13:10:00,22.57,22.58,22.39,22.4,65342.0,19.3839,19.3925,19.2293,19.2379,65342.0
2020-04-28 13:20:00,22.4,22.53,22.38,22.49,49416.0,19.2379,19.3496,19.2207,19.3152,49416.0
2020-04-28 13:30:00,22.49,22.5,22.37,22.4,50530.0,19.3152,19.3238,19.2122,19.2379,50530.0
2020-04-28 13:40:00,22.4,22.47,22.37,22.41,85187.0,19.2379,19.298,19.2122,19.2465,85187.0
2020-04-28 13:50:00,22.41,22.44,22.36,22.38,65890.0,19.2465,19.2723,19.2036,19.2207,65890.0
2020-04-28 14:00:00,22.37,22.45,22.37,22.43,43144.0,19.2122,19.2809,19.2122,19.2637,43144.0
2020-04-28 14:10:00,22.43,22.53,22.43,22.5,51243.0,19.2637,19.3496,19.2637,19.3238,51243.0
2020-04-28 14:20:00,22.5,22.51,22.43,22.51,79384.0,19.3238,19.3324,19.2637,19.3324,79384.0
2020-04-28 14:30:00,22.51,22.54,22.4,22.42,102900.0,19.3324,19.3582,19.2379,19.2551,102900.0
2020-04-28 14:40:00,22.42,22.45,22.39,22.44,63788.0,19.2551,19.2809,19.2293,19.2723,63788.0
2020-04-28 14:50:00,22.44,22.48,22.4,22.47,99594.0,19.2723,19.3066,19.2379,19.298,99594.0
2020-04-28 15:00:00,22.46,22.48,22.36,22.39,126573.0,19.2895,19.3066,19.2036,19.2293,126573.0
2020-04-28 15:10:00,22.39,22.41,22.37,22.39,96201.0,19.2293,19.2465,19.2122,19.2293,96201.0
2020-04-28 15:20:00,22.39,22.45,22.24,22.36,170441.0,19.2293,19.2809,19.1005,19.2036,170441.0
2020-04-28 15:30:00,22.35,22.41,22.31,22.36,162145.0,19.195,19.2465,19.1606,19.2036,162145.0
2020-04-28 15:40:00,22.36,22.37,22.21,22.21,184325.0,19.2036,19.2122,19.0747,19.0747,184325.0
2020-04-28 15:50:00,22.21,22.22,22.07,22.14,697959.0,19.0747,19.0833,18.9545,19.0146,697959.0
2020-04-29 09:30:00,22.37,22.73,22.01,22.02,303714.0,19.2122,19.5213,18.903,18.9116,303714.0
2020-04-29 09:40:00,22.0,22.08,21.83,21.85,352846.0,18.8944,18.9631,18.7484,18.7656,352846.0
2020-04-29 09:50:00,21.86,21.92,21.63,21.66,305334.0,18.7742,18.8257,18.5766,18.6024,305334.0
2020-04-29 10:00:00,21.67,21.81,21.65,21.7,227694.0,18.611,18.7312,18.5938,18.6367,227694.0
2020-04-29 10:10:00,21.71,21.73,21.56,21.66,189127.0,18.6453,18.6625,18.5165,18.6024,189127.0
2020-04-29 10:20:00,21.65,21.83,21.62,21.83,134046.0,18.5938,18.7484,18.568,18.7484,134046.0
2020-04-29 10:30:00,21.83,21.84,21.76,21.8,83529.0,18.7484,18.757,18.6883,18.7226,83529.0
2020-04-29 10:40:00,21.8,21.89,21.78,21.88,123699.0,18.7226,18.7999,18.7054,18.7913,123699.0
2020-04-29 10:50:00,21.87,22.02,21.87,21.9,155374.0,18.7827,18.9116,18.7827,18.8085,155374.0
2020-04-29 11:00:00,21.9,21.93,21.79,21.81,99141.0,18.8085,18.8343,18.714,18.7312,99141.0
2020-04-29 11:10:00,21.81,21.91,21.73,21.9,139876.0,18.7312,18.8171,18.6625,18.8085,139876.0
2020-04-29 11:20:00,21.91,21.95,21.81,21.82,127020.0,18.8171,18.8514,18.7312,18.7398,127020.0
2020-04-29 11:30:00,21.82,21.91,21.73,21.9,201173.0,18.7398,18.8171,18.6625,18.8085,201173.0
2020-04-29 11:40:00,21.91,21.98,21.83,21.98,307767.0,18.8171,18.8772,18.7484,18.8772,307767.0
2020-04-29 11:50:00,21.98,22.15,21.97,22.12,104155.0,18.8772,19.0232,18.8686,18.9974,104155.0
2020-04-29 12:00:00,22.12,22.24,22.11,22.16,102585.0,18.9974,19.1005,18.9889,19.0318,102585.0
2020-04-29 12:10:00,22.16,22.21,22.03,22.04,75610.0,19.0318,19.0747,18.9202,18.9287,75610.0
2020-04-29 12:20:00,22.05,22.15,22.02,22.13,120422.0,18.9373,19.0232,18.9116,19.006,120422.0
2020-04-29 12:30:00,22.13,22.23,22.11,22.23,98772.0,19.006,19.0919,18.9889,19.0919,98772.0
2020-04-29 12:40:00,22.23,22.29,22.19,22.28,106446.0,19.0919,19.1434,19.0576,19.1349,106446.0
2020-04-29 12:50:00,22.28,22.32,22.25,22.27,105736.0,19.1349,19.1692,19.1091,19.1263,105736.0
2020-04-29 13:00:00,22.27,22.34,22.24,22.32,90676.0,19.1263,19.1864,19.1005,19.1692,90676.0
2020-04-29 13:10:00,22.32,22.36,22.28,22.36,87084.0,19.1692,19.2036,19.1349,19.2036,87084.0
2020-04-29 13:20:00,22.36,22.41,22.3,22.34,199184.0,19.2036,19.2465,19.152,19.1864,199184.0
2020-04-29 13:30:00,22.35,22.38,22.29,22.32,76823.0,19.195,19.2207,19.1434,19.1692,76823.0
2020-04-29 13:40:00,22.31,22.38,22.28,22.33,117442.0,19.1606,19.2207,19.1349,19.1778,117442.0
2020-04-29 13:50:00,22.34,22.37,22.31,22.35,110179.0,19.1864,19.2122,19.1606,19.195,110179.0
2020-04-29 14:00:00,22.35,22.39,22.27,22.28,129382.0,19.195,19.2293,19.1263,19.1349,129382.0
2020-04-29 14:10:00,22.29,22.38,22.26,22.26,139480.0,19.1434,19.2207,19.1177,19.1177,139480.0
2020-04-29 14:20:00,22.27,22.33,22.25,22.26,85212.0,19.1263,19.1778,19.1091,19.1177,85212.0
2020-04-29 14:30:00,22.26,22.35,22.25,22.33,142311.0,19.1177,19.195,19.1091,19.1778,142311.0
2020-04-29 14:40:00,22.33,22.4,22.31,22.34,76876.0,19.1778,19.2379,19.1606,19.1864,76876.0
2020-04-29 14:50:00,22.34,22.38,22.27,22.37,108506.0,19.1864,19.2207,19.1263,19.2122,108506.0
2020-04-29 15:00:00,22.36,22.42,22.32,22.38,88451.0,19.2036,19.2551,19.1692,19.2207,88451.0
2020-04-29 15:10:00,22.38,22.39,22.29,22.32,116728.0,19.2207,19.2293,19.1434,19.1692,116728.0
2020-04-29 15:20:00,22.33,22.39,22.32,22.39,89196.0,19.1778,19.2293,19.1692,19.2293,89196.0
2020-04-29 15:30:00,22.39,22.47,22.35,22.46,172897.0,19.2293,19.298,19.195,19.2895,172897.0
2020-04-29 15:40:00,22.47,22.54,22.45,22.51,344956.0,19.298,19.3582,19.2809,19.3324,344956.0
2020-04-29 15:50:00,22.51,22.53,22.41,22.48,994249.0,19.3324,19.3496,19.2465,19.3066,994249.0
2020-04-30 09:30:00,22.13,22.19,21.81,22.1,238200.0,19.006,19.0576,18.7312,18.9803,238200.0
2020-04-30 09:40:00,22.09,22.25,21.95,22.16,156125.0,18.9717,19.1091,18.8514,19.0318,156125.0
2020-04-30 09:50:00,22.16,22.28,22.13,22.21,75185.0,19.0318,19.1349,19.006,19.0747,75185.0
2020-04-30 10:00:00,22.21,22.34,22.11,22.16,97392.0,19.0747,19.1864,18.9889,19.0318,97392.0
2020-04-30 10:10:00,22.16,22.21,22.04,22.1,138109.0,19.0318,19.0747,18.9287,18.9803,138109.0
2020-04-30 10:20:00,22.11,22.13,22.0,22.12,58254.0,18.9889,19.006,18.8944,18.9974,58254.0
2020-04-30 10:30:00,22.14,22.22,22.12,22.18,62673.0,19.0146,19.0833,18.9974,19.049,62673.0
2020-04-30 10:40:00,22.19,22.27,22.15,22.23,124779.0,19.0576,19.1263,19.0232,19.0919,124779.0
2020-04-30 10:50:00,22.23,22.31,22.21,22.21,66367.0,19.0919,19.1606,19.0747,19.0747,66367.0
2020-04-30 11:00:00,22.22,22.28,22.2,22.27,101977.0,19.0833,19.1349,19.0662,19.1263,101977.0
2020-04-30 11:10:00,22.26,22.3,22.2,22.22,69806.0,19.1177,19.152,19.0662,19.0833,69806.0
2020-04-30 11:20:00,22.21,22.26,22.18,22.24,86567.0,19.0747,19.1177,19.049,19.1005,86567.0
2020-04-30 11:30:00,22.23,22.23,22.13,22.2,111227.0,19.0919,19.0919,19.006,19.0662,111227.0
2020-04-30 11:40:00,22.21,22.22,22.13,22.14,96430.0,19.0747,19.0833,19.006,19.0146,96430.0
2020-04-30 11:50:00,22.14,22.16,22.06,22.1,314460.0,19.0146,19.0318,18.9459,18.9803,314460.0
2020-04-30 12:00:00,22.09,22.1,21.91,21.97,160205.0,18.9717,18.9803,18.8171,18.8686,160205.0
2020-04-30 12:10:00,21.96,22.01,21.91,21.92,81246.0,18.86,18.903,18.8171,18.8257,81246.0
2020-04-30 12:20:00,21.93,21.95,21.8,21.82,227774.0,18.8343,18.8514,18.7226,18.7398,227774.0
2020-04-30 12:30:00,21.83,21.84,21.76,21.84,70818.0,18.7484,18.757,18.6883,18.757,70818.0
2020-04-30 12:40:00,21.84,21.88,21.79,21.88,92267.0,18.757,18.7913,18.714,18.7913,92267.0
2020-04-30 12:50:00,21.87,22.01,21.86,22.0,140094.0,18.7827,18.903,18.7742,18.8944,140094.0
2020-04-30 13:00:00,21.99,21.99,21.93,21.98,53136.0,18.8858,18.8858,18.8343,18.8772,53136.0
2020-04-30 13:10:00,21.98,22.05,21.96,22.03,31118.0,18.8772,18.9373,18.86,18.9202,31118.0
2020-04-30 13:20:00,22.03,22.11,22.03,22.04,81717.0,18.9202,18.9889,18.9202,18.9287,81717.0
2020-04-30 13:30:00,22.04,22.04,21.97,21.97,59837.0,18.9287,18.9287,18.8686,18.8686,59837.0
2020-04-30 13:40:00,21.97,22.01,21.94,21.97,78108.0,18.8686,18.903,18.8429,18.8686,78108.0
2020-04-30 13:50:00,21.97,22.0,21.93,21.94,73405.0,18.8686,18.8944,18.8343,18.8429,73405.0
2020-04-30 14:00:00,21.94,22.02,21.92,21.99,85654.0,18.8429,18.9116,18.8257,18.8858,85654.0
2020-04-30 14:10:00,21.99,22.04,21.98,22.0,53330.0,18.8858,18.9287,18.8772,18.8944,53330.0
2020-04-30 14:20:00,22.0,22.06,21.99,22.06,57368.0,18.8944,18.9459,18.8858,18.9459,57368.0
2020-04-30 14:30:00,22.05,22.11,21.99,22.02,136078.0,18.9373,18.9889,18.8858,18.9116,136078.0
2020-04-30 14:40:00,22.01,22.02,21.91,21.95,140226.0,18.903,18.9116,18.8171,18.8514,140226.0
2020-04-30 14:50:00,21.95,21.97,21.92,21.96,105516.0,18.8514,18.8686,18.8257,18.86,105516.0
2020-04-30 15:00:00,21.96,22.03,21.94,22.0,152208.0,18.86,18.9202,18.8429,18.8944,152208.0
2020-04-30 15:10:00,22.0,22.1,21.97,22.06,106338.0,18.8944,18.9803,18.8686,18.9459,106338.0
2020-04-30 15:20:00,22.05,22.1,22.01,22.05,144311.0,18.9373,18.9803,18.903,18.9373,144311.0
2020-04-30 15:30:00,22.06,22.07,21.95,21.96,195208.0,18.9459,18.9545,18.8514,18.86,195208.0
2020-04-30 15:40:00,21.96,22.01,21.89,21.98,279422.0,18.86,18.903,18.7999,18.8772,279422.0
2020-04-30 15:50:00,21.99,22.14,21.97,22.01,792080.0,18.8858,19.0146,18.8686,18.903,792080.0
2020-05-01 09:30:00,21.5,21.52,21.2,21.32,238289.0,18.465,18.4821,18.2073,18.3104,238289.0
2020-05-01 09:40:00,21.3,21.3,21.12,21.16,99554.0,18.2932,18.2932,18.1386,18.173,99554.0
2020-05-01 09:50:00,21.14,21.17,21.04,21.08,86921.0,18.1558,18.1816,18.0699,18.1043,86921.0
2020-05-01 10:00:00,21.09,21.17,21.05,21.08,107087.0,18.1128,18.1816,18.0785,18.1043,107087.0
2020-05-01 10:10:00,21.08,21.08,20.92,20.92,123906.0,18.1043,18.1043,17.9668,17.9668,123906.0
2020-05-01 10:20:00,20.93,20.96,20.9,20.95,51233.0,17.9754,18.0012,17.9497,17.9926,51233.0
2020-05-01 10:30:00,20.95,21.05,20.92,21.02,48252.0,17.9926,18.0785,17.9668,18.0527,48252.0
2020-05-01 10:40:00,21.02,21.07,20.96,21.06,81150.0,18.0527,18.0957,18.0012,18.0871,81150.0
2020-05-01 10:50:00,21.06,21.1,21.0,21.06,99583.0,18.0871,18.1214,18.0356,18.0871,99583.0
2020-05-01 11:00:00,21.07,21.08,21.03,21.07,80212.0,18.0957,18.1043,18.0613,18.0957,80212.0
2020-05-01 11:10:00,21.07,21.09,21.0,21.01,122933.0,18.0957,18.1128,18.0356,18.0441,122933.0
2020-05-01 11:20:00,21.01,21.03,20.96,21.0,123911.0,18.0441,18.0613,18.0012,18.0356,123911.0
2020-05-01 11:30:00,21.0,21.0,20.88,20.9,188994.0,18.0356,18.0356,17.9325,17.9497,188994.0
2020-05-01 11:40:00,20.89,20.89,20.79,20.8,75624.0,17.9411,17.9411,17.8552,17.8638,75624.0
2020-05-01 11:50:00,20.8,20.8,20.7,20.72,219930.0,17.8638,17.8638,17.7779,17.7951,219930.0
2020-05-01 12:00:00,20.71,20.78,20.66,20.7,93124.0,17.7865,17.8466,17.7435,17.7779,93124.0
2020-05-01 12:10:00,20.71,20.77,20.71,20.72,48579.0,17.7865,17.838,17.7865,17.7951,48579.0
2020-05-01 12:20:00,20.73,20.77,20.73,20.74,38193.0,17.8037,17.838,17.8037,17.8123,38193.0
2020-05-01 12:30:00,20.73,20.78,20.7,20.77,38088.0,17.8037,17.8466,17.7779,17.838,38088.0
2020-05-01 12:40:00,20.76,20.77,20.71,20.76,32611.0,17.8294,17.838,17.7865,17.8294,32611.0
2020-05-01 12:50:00,20.76,20.83,20.75,20.79,88985.0,17.8294,17.8895,17.8208,17.8552,88985.0
2020-05-01 13:00:00,20.8,20.83,20.78,20.8,47183.0,17.8638,17.8895,17.8466,17.8638,47183.0
2020-05-01 13:10:00,20.8,20.81,20.67,20.7,46940.0,17.8638,17.8724,17.7521,17.7779,46940.0
2020-05-01 13:20:00,20.7,20.75,20.68,20.74,32532.0,17.7779,17.8208,17.7607,17.8123,32532.0
2020-05-01 13:30:00,20.74,20.78,20.7,20.71,26352.0,17.8123,17.8466,17.7779,17.7865,26352.0
2020-05-01 13:40:00,20.71,20.73,20.68,20.7,40436.0,17.7865,17.8037,17.7607,17.7779,40436.0
2020-05-01 13:50:00,20.69,20.71,20.65,20.65,27570.0,17.7693,17.7865,17.735,17.735,27570.0
2020-05-01 14:00:00,20.65,20.7,20.62,20.65,41824.0,17.735,17.7779,17.7092,17.735,41824.0
2020-05-01 14:10:00,20.65,20.67,20.59,20.66,36689.0,17.735,17.7521,17.6834,17.7435,36689.0
2020-05-01 14:20:00,20.66,20.73,20.66,20.68,33348.0,17.7435,17.8037,17.7435,17.7607,33348.0
2020-05-01 14:30:00,20.69,20.69,20.61,20.65,51651.0,17.7693,17.7693,17.7006,17.735,51651.0
2020-05-01 14:40:00,20.64,20.66,20.61,20.63,43823.0,17.7264,17.7435,17.7006,17.7178,43823.0
2020-05-01 14:50:00,20.62,20.64,20.59,20.59,55644.0,17.7092,17.7264,17.6834,17.6834,55644.0
2020-05-01 15:00:00,20.59,20.67,20.58,20.66,91437.0,17.6834,17.7521,17.6748,17.7435,91437.0
2020-05-01 15:10:00,20.66,20.75,20.65,20.71,48007.0,17.7435,17.8208,17.735,17.7865,48007.0
2020-05-01 15:20:00,20.71,20.72,20.67,20.7,67567.0,17.7865,17.7951,17.7521,17.7779,67567.0
2020-05-01 15:30:00,20.69,20.71,20.6,20.65,74900.0,17.7693,17.7865,17.692,17.735,74900.0
2020-05-01 15:40:00,20.65,20.68,20.58,20.65,119007.0,17.735,17.7607,17.6748,17.735,119007.0
2020-05-01 15:50:00,20.64,20.67,20.55,20.67,340214.0,17.7264,17.7521,17.6491,17.7521,340214.0
2020-05-04 09:30:00,20.4,20.4,20.21,20.35,149361.0,17.5203,17.5203,17.3571,17.4773,149361.0
2020-05-04 09:40:00,20.35,20.41,20.28,20.4,80783.0,17.4773,17.5288,17.4172,17.5203,80783.0
2020-05-04 09:50:00,20.4,20.44,20.33,20.34,43806.0,17.5203,17.5546,17.4601,17.4687,43806.0
2020-05-04 10:00:00,20.35,20.44,20.32,20.34,56830.0,17.4773,17.5546,17.4515,17.4687,56830.0
2020-05-04 10:10:00,20.33,20.52,20.33,20.48,105120.0,17.4601,17.6233,17.4601,17.589,105120.0
2020-05-04 10:20:00,20.48,20.48,20.27,20.29,70498.0,17.589,17.589,17.4086,17.4258,70498.0
2020-05-04 10:30:00,20.28,20.29,20.17,20.22,89846.0,17.4172,17.4258,17.3227,17.3657,89846.0
2020-05-04 10:40:00,20.22,20.32,20.2,20.3,62973.0,17.3657,17.4515,17.3485,17.4344,62973.0
2020-05-04 10:50:00,20.31,20.31,20.16,20.18,77815.0,17.443,17.443,17.3141,17.3313,77815.0
2020-05-04 11:00:00,20.18,20.26,20.15,20.23,89732.0,17.3313,17.4,17.3055,17.3742,89732.0
2020-05-04 11:10:00,20.23,20.29,20.14,20.22,153900.0,17.3742,17.4258,17.297,17.3657,153900.0
2020-05-04 11:20:00,20.22,20.32,20.2,20.23,70336.0,17.3657,17.4515,17.3485,17.3742,70336.0
2020-05-04 11:30:00,20.23,20.26,20.18,20.25,210255.0,17.3742,17.4,17.3313,17.3914,210255.0
2020-05-04 11:40:00,20.26,20.31,20.22,20.26,84490.0,17.4,17.443,17.3657,17.4,84490.0
2020-05-04 11:50:00,20.25,20.26,20.16,20.17,53517.0,17.3914,17.4,17.3141,17.3227,53517.0
2020-05-04 12:00:00,20.17,20.23,20.16,20.23,59668.0,17.3227,17.3742,17.3141,17.3742,59668.0
2020-05-04 12:10:00,20.23,20.25,20.19,20.21,55950.0,17.3742,17.3914,17.3399,17.3571,55950.0
2020-05-04 12:20:00,20.21,20.28,20.19,20.25,41975.0,17.3571,17.4172,17.3399,17.3914,41975.0
2020-05-04 12:30:00,20.24,20.27,20.16,20.17,72135.0,17.3828,17.4086,17.3141,17.3227,72135.0
2020-05-04 12:40:00,20.17,20.2,20.13,20.16,63806.0,17.3227,17.3485,17.2884,17.3141,63806.0
2020-05-04 12:50:00,20.15,20.16,20.11,20.13,56754.0,17.3055,17.3141,17.2712,17.2884,56754.0
2020-05-04 13:00:00,20.13,20.16,20.11,20.15,37234.0,17.2884,17.3141,17.2712,17.3055,37234.0
2020-05-04 13:10:00,20.16,20.16,20.01,20.04,115433.0,17.3141,17.3141,17.1853,17.2111,115433.0
2020-05-04 13:20:00,20.04,20.11,20.03,20.11,32838.0,17.2111,17.2712,17.2025,17.2712,32838.0
2020-05-04 13:30:00,20.11,20.11,20.05,20.07,80599.0,17.2712,17.2712,17.2197,17.2368,80599.0
2020-05-04 13:40:00,20.08,20.1,20.04,20.09,50725.0,17.2454,17.2626,17.2111,17.254,50725.0
2020-05-04 13:50:00,20.1,20.14,20.09,20.1,51635.0,17.2626,17.297,17.254,17.2626,51635.0
2020-05-04 14:00:00,20.1,20.15,20.09,20.09,55713.0,17.2626,17.3055,17.254,17.254,55713.0
2020-05-04 14:10:00,20.1,20.15,20.09,20.13,62629.0,17.2626,17.3055,17.254,17.2884,62629.0
2020-05-04 14:20:00,20.12,20.18,20.12,20.14,60806.0,17.2798,17.3313,17.2798,17.297,60806.0
2020-05-04 14:30:00,20.15,20.18,20.11,20.12,48604.0,17.3055,17.3313,17.2712,17.2798,48604.0
2020-05-04 14:40:00,20.12,20.19,20.1,20.19,52192.0,17.2798,17.3399,17.2626,17.3399,52192.0
2020-05-04 14:50:00,20.2,20.23,20.18,20.22,71203.0,17.3485,17.3742,17.3313,17.3657,71203.0
2020-05-04 15:00:00,20.22,20.26,20.21,20.23,46067.0,17.3657,17.4,17.3571,17.3742,46067.0
2020-05-04 15:10:00,20.23,20.26,20.22,20.23,84984.0,17.3742,17.4,17.3657,17.3742,84984.0
2020-05-04 15:20:00,20.24,20.27,20.2,20.25,102889.0,17.3828,17.4086,17.3485,17.3914,102889.0
2020-05-04 15:30:00,20.24,20.36,20.24,20.32,99682.0,17.3828,17.4859,17.3828,17.4515,99682.0
2020-05-04 15:40:00,20.32,20.4,20.32,20.4,206742.0,17.4515,17.5203,17.4515,17.5203,206742.0
2020-05-04 15:50:00,20.39,20.41,20.32,20.39,415088.0,17.5117,17.5288,17.4515,17.5117,415088.0
2020-05-05 09:30:00,20.69,20.97,20.63,20.94,229782.0,17.7693,18.0098,17.7178,17.984,229782.0
2020-05-05 09:40:00,20.94,21.07,20.85,20.87,269427.0,17.984,18.0957,17.9067,17.9239,269427.0
2020-05-05 09:50:00,20.87,20.99,20.87,20.94,485220.0,17.9239,18.027,17.9239,17.984,485220.0
2020-05-05 10:00:00,20.94,21.09,20.89,21.02,398215.0,17.984,18.1128,17.9411,18.0527,398215.0
2020-05-05 10:10:00,21.02,21.02,20.77,20.8,121142.0,18.0527,18.0527,17.838,17.8638,121142.0
2020-05-05 10:20:00,20.81,20.83,20.66,20.67,73194.0,17.8724,17.8895,17.7435,17.7521,73194.0
2020-05-05 10:30:00,20.66,20.75,20.65,20.71,87357.0,17.7435,17.8208,17.735,17.7865,87357.0
2020-05-05 10:40:00,20.71,20.74,20.64,20.64,113599.0,17.7865,17.8123,17.7264,17.7264,113599.0
2020-05-05 10:50:00,20.65,20.75,20.62,20.73,103085.0,17.735,17.8208,17.7092,17.8037,103085.0
2020-05-05 11:00:00,20.73,20.78,20.69,20.77,98728.0,17.8037,17.8466,17.7693,17.838,98728.0
2020-05-05 11:10:00,20.78,20.78,20.64,20.69,66709.0,17.8466,17.8466,17.7264,17.7693,66709.0
2020-05-05 11:20:00,20.7,20.83,20.69,20.82,128668.0,17.7779,17.8895,17.7693,17.881,128668.0
2020-05-05 11:30:00,20.83,20.87,20.82,20.86,53344.0,17.8895,17.9239,17.881,17.9153,53344.0
2020-05-05 11:40:00,20.85,20.93,20.85,20.88,69952.0,17.9067,17.9754,17.9067,17.9325,69952.0
2020-05-05 11:50:00,20.89,20.89,20.82,20.86,45096.0,17.9411,17.9411,17.881,17.9153,45096.0
2020-05-05 12:00:00,20.85,20.94,20.84,20.9,95356.0,17.9067,17.984,17.8981,17.9497,95356.0
2020-05-05 12:10:00,20.9,20.94,20.87,20.91,119415.0,17.9497,17.984,17.9239,17.9583,119415.0
2020-05-05 12:20:00,20.91,20.92,20.85,20.89,70861.0,17.9583,17.9668,17.9067,17.9411,70861.0
2020-05-05 12:30:00,20.89,20.89,20.81,20.83,42383.0,17.9411,17.9411,17.8724,17.8895,42383.0
2020-05-05 12:40:00,20.84,20.84,20.78,20.83,70182.0,17.8981,17.8981,17.8466,17.8895,70182.0
2020-05-05 12:50:00,20.83,20.85,20.81,20.84,119065.0,17.8895,17.9067,17.8724,17.8981,119065.0
2020-05-05 13:00:00,20.84,20.87,20.76,20.79,191512.0,17.8981,17.9239,17.8294,17.8552,191512.0
2020-05-05 13:10:00,20.79,20.9,20.74,20.86,144917.0,17.8552,17.9497,17.8123,17.9153,144917.0
2020-05-05 13:20:00,20.87,20.93,20.84,20.92,81840.0,17.9239,17.9754,17.8981,17.9668,81840.0
2020-05-05 13:30:00,20.92,21.01,20.92,20.95,100142.0,17.9668,18.0441,17.9668,17.9926,100142.0
2020-05-05 13:40:00,20.95,20.97,20.92,20.94,71800.0,17.9926,18.0098,17.9668,17.984,71800.0
2020-05-05 13:50:00,20.94,21.05,20.93,21.01,138054.0,17.984,18.0785,17.9754,18.0441,138054.0
2020-05-05 14:00:00,21.02,21.05,20.97,21.04,97994.0,18.0527,18.0785,18.0098,18.0699,97994.0
2020-05-05 14:10:00,21.03,21.09,21.02,21.05,67071.0,18.0613,18.1128,18.0527,18.0785,67071.0
2020-05-05 14:20:00,21.05,21.05,20.96,20.96,61968.0,18.0785,18.0785,18.0012,18.0012,61968.0
2020-05-05 14:30:00,20.96,21.0,20.92,20.93,85389.0,18.0012,18.0356,17.9668,17.9754,85389.0
2020-05-05 14:40:00,20.93,20.98,20.92,20.96,64712.0,17.9754,18.0184,17.9668,18.0012,64712.0
2020-05-05 14:50:00,20.96,21.0,20.85,20.97,275736.0,18.0012,18.0356,17.9067,18.0098,275736.0
2020-05-05 15:00:00,20.97,20.98,20.93,20.95,56249.0,18.0098,18.0184,17.9754,17.9926,56249.0
2020-05-05 15:10:00,20.96,20.97,20.83,20.84,102158.0,18.0012,18.0098,17.8895,17.8981,102158.0
2020-05-05 15:20:00,20.84,20.88,20.77,20.79,140514.0,17.8981,17.9325,17.838,17.8552,140514.0
2020-05-05 15:30:00,20.78,20.8,20.71,20.71,233584.0,17.8466,17.8638,17.7865,17.7865,233584.0
2020-05-05 15:40:00,20.71,20.74,20.68,20.7,175444.0,17.7865,17.8123,17.7607,17.7779,175444.0
2020-05-05 15:50:00,20.69,20.76,20.63,20.66,519567.0,17.7693,17.8294,17.7178,17.7435,519567.0
2020-05-06 09:30:00,20.89,20.92,20.76,20.78,101423.0,17.9411,17.9668,17.8294,17.8466,101423.0
2020-05-06 09:40:00,20.8,20.85,20.69,20.8,82817.0,17.8638,17.9067,17.7693,17.8638,82817.0
2020-05-06 09:50:00,20.79,20.83,20.66,20.73,88849.0,17.8552,17.8895,17.7435,17.8037,88849.0
2020-05-06 10:00:00,20.72,20.78,20.58,20.59,217094.0,17.7951,17.8466,17.6748,17.6834,217094.0
2020-05-06 10:10:00,20.59,20.67,20.51,20.6,73507.0,17.6834,17.7521,17.6147,17.692,73507.0
2020-05-06 10:20:00,20.59,20.68,20.58,20.68,79110.0,17.6834,17.7607,17.6748,17.7607,79110.0
2020-05-06 10:30:00,20.69,20.74,20.64,20.69,79742.0,17.7693,17.8123,17.7264,17.7693,79742.0
2020-05-06 10:40:00,20.68,20.83,20.66,20.79,62900.0,17.7607,17.8895,17.7435,17.8552,62900.0
2020-05-06 10:50:00,20.79,20.82,20.73,20.76,45327.0,17.8552,17.881,17.8037,17.8294,45327.0
2020-05-06 11:00:00,20.76,20.79,20.7,20.77,60114.0,17.8294,17.8552,17.7779,17.838,60114.0
2020-05-06 11:10:00,20.77,20.8,20.73,20.77,129649.0,17.838,17.8638,17.8037,17.838,129649.0
2020-05-06 11:20:00,20.76,20.77,20.63,20.75,70892.0,17.8294,17.838,17.7178,17.8208,70892.0
2020-05-06 11:30:00,20.75,20.85,20.71,20.85,86280.0,17.8208,17.9067,17.7865,17.9067,86280.0
2020-05-06 11:40:00,20.84,20.9,20.8,20.81,168041.0,17.8981,17.9497,17.8638,17.8724,168041.0
2020-05-06 11:50:00,20.81,20.85,20.77,20.85,56144.0,17.8724,17.9067,17.838,17.9067,56144.0
2020-05-06 12:00:00,20.84,20.92,20.79,20.89,70112.0,17.8981,17.9668,17.8552,17.9411,70112.0
2020-05-06 12:10:00,20.89,20.9,20.83,20.87,54481.0,17.9411,17.9497,17.8895,17.9239,54481.0
2020-05-06 12:20:00,20.86,20.88,20.83,20.84,56853.0,17.9153,17.9325,17.8895,17.8981,56853.0
2020-05-06 12:30:00,20.85,20.92,20.84,20.89,39422.0,17.9067,17.9668,17.8981,17.9411,39422.0
2020-05-06 12:40:00,20.89,20.93,20.87,20.92,68778.0,17.9411,17.9754,17.9239,17.9668,68778.0
2020-05-06 12:50:00,20.93,20.95,20.9,20.9,74022.0,17.9754,17.9926,17.9497,17.9497,74022.0
2020-05-06 13:00:00,20.91,20.91,20.83,20.86,53863.0,17.9583,17.9583,17.8895,17.9153,53863.0
2020-05-06 13:10:00,20.86,20.87,20.83,20.86,28654.0,17.9153,17.9239,17.8895,17.9153,28654.0
2020-05-06 13:20:00,20.85,20.89,20.82,20.89,81362.0,17.9067,17.9411,17.881,17.9411,81362.0
2020-05-06 13:30:00,20.88,20.96,20.88,20.95,46213.0,17.9325,18.0012,17.9325,17.9926,46213.0
2020-05-06 13:40:00,20.95,20.96,20.9,20.93,42947.0,17.9926,18.0012,17.9497,17.9754,42947.0
2020-05-06 13:50:00,20.93,20.95,20.92,20.93,41778.0,17.9754,17.9926,17.9668,17.9754,41778.0
2020-05-06 14:00:00,20.93,20.93,20.87,20.91,123363.0,17.9754,17.9754,17.9239,17.9583,123363.0
2020-05-06 14:10:00,20.91,20.91,20.88,20.89,43451.0,17.9583,17.9583,17.9325,17.9411,43451.0
2020-05-06 14:20:00,20.88,20.94,20.85,20.86,79631.0,17.9325,17.984,17.9067,17.9153,79631.0
2020-05-06 14:30:00,20.85,20.9,20.83,20.89,63510.0,17.9067,17.9497,17.8895,17.9411,63510.0
2020-05-06 14:40:00,20.89,20.95,20.86,20.95,53920.0,17.9411,17.9926,17.9153,17.9926,53920.0
2020-05-06 14:50:00,20.94,20.96,20.89,20.91,73591.0,17.984,18.0012,17.9411,17.9583,73591.0
2020-05-06 15:00:00,20.91,20.94,20.89,20.92,83214.0,17.9583,17.984,17.9411,17.9668,83214.0
2020-05-06 15:10:00,20.91,20.92,20.88,20.9,86623.0,17.9583,17.9668,17.9325,17.9497,86623.0
2020-05-06 15:20:00,20.91,20.92,20.85,20.88,145650.0,17.9583,17.9668,17.9067,17.9325,145650.0
2020-05-06 15:30:00,20.88,20.89,20.78,20.8,117738.0,17.9325,17.9411,17.8466,17.8638,117738.0
2020-05-06 15:40:00,20.8,20.81,20.69,20.7,176083.0,17.8638,17.8724,17.7693,17.7779,176083.0
2020-05-06 15:50:00,20.7,20.77,20.68,20.7,306986.0,17.7779,17.838,17.7607,17.7779,306986.0
2020-05-07 09:30:00,21.13,21.28,21.05,21.07,133741.0,18.1472,18.276,18.0785,18.0957,133741.0
2020-05-07 09:40:00,21.06,21.18,21.06,21.13,69467.0,18.0871,18.1901,18.0871,18.1472,69467.0
2020-05-07 09:50:00,21.12,21.23,21.09,21.14,74633.0,18.1386,18.2331,18.1128,18.1558,74633.0
2020-05-07 10:00:00,21.14,21.17,21.03,21.11,97155.0,18.1558,18.1816,18.0613,18.13,97155.0
2020-05-07 10:10:00,21.11,21.16,20.99,21.07,141266.0,18.13,18.173,18.027,18.0957,141266.0
2020-05-07 10:20:00,21.08,21.14,21.04,21.09,75568.0,18.1043,18.1558,18.0699,18.1128,75568.0
2020-05-07 10:30:00,21.09,21.16,21.07,21.16,77738.0,18.1128,18.173,18.0957,18.173,77738.0
2020-05-07 10:40:00,21.16,21.22,21.14,21.15,103536.0,18.173,18.2245,18.1558,18.1644,103536.0
2020-05-07 10:50:00,21.14,21.18,21.07,21.09,65564.0,18.1558,18.1901,18.0957,18.1128,65564.0
2020-05-07 11:00:00,21.09,21.12,21.02,21.06,57753.0,18.1128,18.1386,18.0527,18.0871,57753.0
2020-05-07 11:10:00,21.05,21.19,21.05,21.18,67908.0,18.0785,18.1987,18.0785,18.1901,67908.0
2020-05-07 11:20:00,21.18,21.19,21.07,21.1,49279.0,18.1901,18.1987,18.0957,18.1214,49279.0
2020-05-07 11:30:00,21.1,21.16,21.09,21.12,73524.0,18.1214,18.173,18.1128,18.1386,73524.0
2020-05-07 11:40:00,21.13,21.25,21.12,21.22,75673.0,18.1472,18.2503,18.1386,18.2245,75673.0
2020-05-07 11:50:00,21.23,21.24,21.18,21.24,57789.0,18.2331,18.2417,18.1901,18.2417,57789.0
2020-05-07 12:00:00,21.24,21.27,21.16,21.17,55736.0,18.2417,18.2674,18.173,18.1816,55736.0
2020-05-07 12:10:00,21.16,21.2,21.15,21.2,52463.0,18.173,18.2073,18.1644,18.2073,52463.0
2020-05-07 12:20:00,21.2,21.21,21.16,21.18,67824.0,18.2073,18.2159,18.173,18.1901,67824.0
2020-05-07 12:30:00,21.18,21.19,21.04,21.04,59266.0,18.1901,18.1987,18.0699,18.0699,59266.0
2020-05-07 12:40:00,21.03,21.04,20.97,20.98,83436.0,18.0613,18.0699,18.0098,18.0184,83436.0
2020-05-07 12:50:00,20.98,21.05,20.98,21.05,75202.0,18.0184,18.0785,18.0184,18.0785,75202.0
2020-05-07 13:00:00,21.05,21.07,21.02,21.03,36998.0,18.0785,18.0957,18.0527,18.0613,36998.0
2020-05-07 13:10:00,21.03,21.06,21.0,21.0,33143.0,18.0613,18.0871,18.0356,18.0356,33143.0
2020-05-07 13:20:00,21.0,21.03,20.99,21.01,67182.0,18.0356,18.0613,18.027,18.0441,67182.0
2020-05-07 13:30:00,21.01,21.05,21.0,21.02,44752.0,18.0441,18.0785,18.0356,18.0527,44752.0
2020-05-07 13:40:00,21.01,21.03,20.99,21.01,66638.0,18.0441,18.0613,18.027,18.0441,66638.0
2020-05-07 13:50:00,21.01,21.02,20.97,21.02,127987.0,18.0441,18.0527,18.0098,18.0527,127987.0
2020-05-07 14:00:00,21.01,21.04,20.93,21.03,90172.0,18.0441,18.0699,17.9754,18.0613,90172.0
2020-05-07 14:10:00,21.03,21.1,21.02,21.05,186301.0,18.0613,18.1214,18.0527,18.0785,186301.0
2020-05-07 14:20:00,21.05,21.06,20.98,21.02,48943.0,18.0785,18.0871,18.0184,18.0527,48943.0
2020-05-07 14:30:00,21.02,21.03,20.97,21.02,66227.0,18.0527,18.0613,18.0098,18.0527,66227.0
2020-05-07 14:40:00,21.01,21.02,20.92,20.97,92781.0,18.0441,18.0527,17.9668,18.0098,92781.0
2020-05-07 14:50:00,20.98,21.01,20.95,20.98,119494.0,18.0184,18.0441,17.9926,18.0184,119494.0
2020-05-07 15:00:00,20.98,21.03,20.91,21.01,139748.0,18.0184,18.0613,17.9583,18.0441,139748.0
2020-05-07 15:10:00,21.01,21.04,20.92,20.96,75592.0,18.0441,18.0699,17.9668,18.0012,75592.0
2020-05-07 15:20:00,20.96,21.04,20.95,21.03,83361.0,18.0012,18.0699,17.9926,18.0613,83361.0
2020-05-07 15:30:00,21.03,21.04,20.96,20.98,93976.0,18.0613,18.0699,18.0012,18.0184,93976.0
2020-05-07 15:40:00,20.96,21.03,20.94,20.96,84384.0,18.0012,18.0613,17.984,18.0012,84384.0
2020-05-07 15:50:00,20.97,21.04,20.9,20.95,289525.0,18.0098,18.0699,17.9497,17.9926,289525.0
2020-05-08 09:30:00,21.35,21.4,21.28,21.32,80223.0,18.3361,18.3791,18.276,18.3104,80223.0
2020-05-08 09:40:00,21.31,21.45,21.31,21.38,41345.0,18.3018,18.422,18.3018,18.3619,41345.0
2020-05-08 09:50:00,21.39,21.49,21.37,21.48,66312.0,18.3705,18.4564,18.3533,18.4478,66312.0
2020-05-08 10:00:00,21.49,21.54,21.42,21.42,60999.0,18.4564,18.4993,18.3963,18.3963,60999.0
2020-05-08 10:10:00,21.43,21.51,21.43,21.44,42037.0,18.4049,18.4736,18.4049,18.4134,42037.0
2020-05-08 10:20:00,21.45,21.45,21.35,21.37,44067.0,18.422,18.422,18.3361,18.3533,44067.0
2020-05-08 10:30:00,21.37,21.39,21.33,21.35,53312.0,18.3533,18.3705,18.319,18.3361,53312.0
2020-05-08 10:40:00,21.35,21.36,21.28,21.33,54887.0,18.3361,18.3447,18.276,18.319,54887.0
2020-05-08 10:50:00,21.33,21.4,21.32,21.39,113157.0,18.319,18.3791,18.3104,18.3705,113157.0
2020-05-08 11:00:00,21.39,21.47,21.37,21.45,54813.0,18.3705,18.4392,18.3533,18.422,54813.0
2020-05-08 11:10:00,21.46,21.49,21.43,21.47,25829.0,18.4306,18.4564,18.4049,18.4392,25829.0
2020-05-08 11:20:00,21.47,21.54,21.47,21.53,48675.0,18.4392,18.4993,18.4392,18.4907,48675.0
2020-05-08 11:30:00,21.52,21.57,21.5,21.52,46652.0,18.4821,18.5251,18.465,18.4821,46652.0
2020-05-08 11:40:00,21.52,21.54,21.5,21.51,35049.0,18.4821,18.4993,18.465,18.4736,35049.0
2020-05-08 11:50:00,21.51,21.52,21.48,21.52,33901.0,18.4736,18.4821,18.4478,18.4821,33901.0
2020-05-08 12:00:00,21.52,21.55,21.5,21.53,28868.0,18.4821,18.5079,18.465,18.4907,28868.0
2020-05-08 12:10:00,21.53,21.54,21.45,21.48,39442.0,18.4907,18.4993,18.422,18.4478,39442.0
2020-05-08 12:20:00,21.47,21.49,21.47,21.48,21250.0,18.4392,18.4564,18.4392,18.4478,21250.0
2020-05-08 12:30:00,21.48,21.51,21.47,21.5,38984.0,18.4478,18.4736,18.4392,18.465,38984.0
2020-05-08 12:40:00,21.49,21.5,21.47,21.47,23000.0,18.4564,18.465,18.4392,18.4392,23000.0
2020-05-08 12:50:00,21.47,21.5,21.46,21.5,19662.0,18.4392,18.465,18.4306,18.465,19662.0
2020-05-08 13:00:00,21.5,21.53,21.48,21.51,36902.0,18.465,18.4907,18.4478,18.4736,36902.0
2020-05-08 13:10:00,21.51,21.55,21.51,21.54,29990.0,18.4736,18.5079,18.4736,18.4993,29990.0
2020-05-08 13:20:00,21.54,21.57,21.53,21.55,40423.0,18.4993,18.5251,18.4907,18.5079,40423.0
2020-05-08 13:30:00,21.56,21.58,21.55,21.56,20475.0,18.5165,18.5337,18.5079,18.5165,20475.0
2020-05-08 13:40:00,21.56,21.58,21.47,21.5,39867.0,18.5165,18.5337,18.4392,18.465,39867.0
2020-05-08 13:50:00,21.51,21.54,21.5,21.54,34361.0,18.4736,18.4993,18.465,18.4993,34361.0
2020-05-08 14:00:00,21.54,21.55,21.5,21.51,28452.0,18.4993,18.5079,18.465,18.4736,28452.0
2020-05-08 14:10:00,21.5,21.57,21.5,21.54,28605.0,18.465,18.5251,18.465,18.4993,28605.0
2020-05-08 14:20:00,21.55,21.58,21.54,21.57,23138.0,18.5079,18.5337,18.4993,18.5251,23138.0
2020-05-08 14:30:00,21.56,21.56,21.5,21.51,40580.0,18.5165,18.5165,18.465,18.4736,40580.0
2020-05-08 14:40:00,21.52,21.58,21.51,21.58,31195.0,18.4821,18.5337,18.4736,18.5337,31195.0
2020-05-08 14:50:00,21.58,21.61,21.58,21.59,50365.0,18.5337,18.5594,18.5337,18.5423,50365.0
2020-05-08 15:00:00,21.6,21.65,21.58,21.63,54954.0,18.5509,18.5938,18.5337,18.5766,54954.0
2020-05-08 15:10:00,21.62,21.63,21.59,21.62,38401.0,18.568,18.5766,18.5423,18.568,38401.0
2020-05-08 15:20:00,21.61,21.63,21.6,21.62,30193.0,18.5594,18.5766,18.5509,18.568,30193.0
2020-05-08 15:30:00,21.62,21.67,21.61,21.64,82701.0,18.568,18.611,18.5594,18.5852,82701.0
2020-05-08 15:40:00,21.65,21.67,21.61,21.66,103016.0,18.5938,18.611,18.5594,18.6024,103016.0
2020-05-08 15:50:00,21.67,21.73,21.6,21.61,271532.0,18.611,18.6625,18.5509,18.5594,271532.0
2020-05-11 09:30:00,21.25,21.34,21.02,21.07,176747.0,18.2503,18.3276,18.0527,18.0957,176747.0
2020-05-11 09:40:00,21.07,21.22,21.06,21.1,69321.0,18.0957,18.2245,18.0871,18.1214,69321.0
2020-05-11 09:50:00,21.1,21.18,21.09,21.17,70547.0,18.1214,18.1901,18.1128,18.1816,70547.0
2020-05-11 10:00:00,21.16,21.23,21.06,21.06,113510.0,18.173,18.2331,18.0871,18.0871,113510.0
2020-05-11 10:10:00,21.05,21.07,20.97,21.01,91478.0,18.0785,18.0957,18.0098,18.0441,91478.0
2020-05-11 10:20:00,21.0,21.09,20.99,21.06,50484.0,18.0356,18.1128,18.027,18.0871,50484.0
2020-05-11 10:30:00,21.07,21.14,21.02,21.07,64589.0,18.0957,18.1558,18.0527,18.0957,64589.0
2020-05-11 10:40:00,21.07,21.28,21.06,21.18,103781.0,18.0957,18.276,18.0871,18.1901,103781.0
2020-05-11 10:50:00,21.18,21.21,21.14,21.16,64526.0,18.1901,18.2159,18.1558,18.173,64526.0
2020-05-11 11:00:00,21.16,21.24,21.13,21.2,59731.0,18.173,18.2417,18.1472,18.2073,59731.0
2020-05-11 11:10:00,21.19,21.22,21.16,21.22,70340.0,18.1987,18.2245,18.173,18.2245,70340.0
2020-05-11 11:20:00,21.22,21.23,21.15,21.21,34241.0,18.2245,18.2331,18.1644,18.2159,34241.0
2020-05-11 11:30:00,21.21,21.27,21.21,21.26,42612.0,18.2159,18.2674,18.2159,18.2588,42612.0
2020-05-11 11:40:00,21.26,21.3,21.24,21.29,56486.0,18.2588,18.2932,18.2417,18.2846,56486.0
2020-05-11 11:50:00,21.28,21.29,21.24,21.27,51511.0,18.276,18.2846,18.2417,18.2674,51511.0
2020-05-11 12:00:00,21.27,21.29,21.24,21.26,34691.0,18.2674,18.2846,18.2417,18.2588,34691.0
2020-05-11 12:10:00,21.26,21.29,21.25,21.29,44354.0,18.2588,18.2846,18.2503,18.2846,44354.0
2020-05-11 12:20:00,21.28,21.35,21.28,21.34,55784.0,18.276,18.3361,18.276,18.3276,55784.0
2020-05-11 12:30:00,21.34,21.36,21.32,21.34,37274.0,18.3276,18.3447,18.3104,18.3276,37274.0
2020-05-11 12:40:00,21.35,21.35,21.31,21.32,42400.0,18.3361,18.3361,18.3018,18.3104,42400.0
2020-05-11 12:50:00,21.33,21.36,21.31,21.32,40078.0,18.319,18.3447,18.3018,18.3104,40078.0
2020-05-11 13:00:00,21.32,21.32,21.28,21.32,53070.0,18.3104,18.3104,18.276,18.3104,53070.0
2020-05-11 13:10:00,21.32,21.34,21.28,21.29,37915.0,18.3104,18.3276,18.276,18.2846,37915.0
2020-05-11 13:20:00,21.29,21.32,21.25,21.29,67732.0,18.2846,18.3104,18.2503,18.2846,67732.0
2020-05-11 13:30:00,21.29,21.31,21.27,21.3,63425.0,18.2846,18.3018,18.2674,18.2932,63425.0
2020-05-11 13:40:00,21.3,21.32,21.26,21.31,27216.0,18.2932,18.3104,18.2588,18.3018,27216.0
2020-05-11 13:50:00,21.32,21.35,21.3,21.3,38677.0,18.3104,18.3361,18.2932,18.2932,38677.0
2020-05-11 14:00:00,21.3,21.32,21.26,21.3,69161.0,18.2932,18.3104,18.2588,18.2932,69161.0
2020-05-11 14:10:00,21.29,21.3,21.25,21.29,71211.0,18.2846,18.2932,18.2503,18.2846,71211.0
2020-05-11 14:20:00,21.29,21.33,21.28,21.29,49021.0,18.2846,18.319,18.276,18.2846,49021.0
2020-05-11 14:30:00,21.29,21.4,21.28,21.39,52378.0,18.2846,18.3791,18.276,18.3705,52378.0
2020-05-11 14:40:00,21.39,21.4,21.36,21.4,34540.0,18.3705,18.3791,18.3447,18.3791,34540.0
2020-05-11 14:50:00,21.39,21.41,21.36,21.37,53609.0,18.3705,18.3877,18.3447,18.3533,53609.0
2020-05-11 15:00:00,21.38,21.43,21.37,21.43,43357.0,18.3619,18.4049,18.3533,18.4049,43357.0
2020-05-11 15:10:00,21.43,21.44,21.39,21.42,45603.0,18.4049,18.4134,18.3705,18.3963,45603.0
2020-05-11 15:20:00,21.42,21.43,21.34,21.36,55168.0,18.3963,18.4049,18.3276,18.3447,55168.0
2020-05-11 15:30:00,21.37,21.39,21.33,21.36,106809.0,18.3533,18.3705,18.319,18.3447,106809.0
2020-05-11 15:40:00,21.36,21.39,21.34,21.37,103422.0,18.3447,18.3705,18.3276,18.3533,103422.0
2020-05-11 15:50:00,21.37,21.39,21.3,21.3,279890.0,18.3533,18.3705,18.2932,18.2932,279890.0
2020-05-12 09:30:00,21.4,21.47,21.31,21.36,101184.0,18.3791,18.4392,18.3018,18.3447,101184.0
2020-05-12 09:40:00,21.36,21.36,21.16,21.2,64695.0,18.3447,18.3447,18.173,18.2073,64695.0
2020-05-12 09:50:00,21.21,21.22,21.15,21.19,47889.0,18.2159,18.2245,18.1644,18.1987,47889.0
2020-05-12 10:00:00,21.2,21.23,21.12,21.13,44144.0,18.2073,18.2331,18.1386,18.1472,44144.0
2020-05-12 10:10:00,21.13,21.22,21.1,21.2,63375.0,18.1472,18.2245,18.1214,18.2073,63375.0
2020-05-12 10:20:00,21.2,21.21,21.06,21.08,69107.0,18.2073,18.2159,18.0871,18.1043,69107.0
2020-05-12 10:30:00,21.08,21.09,20.98,21.0,149526.0,18.1043,18.1128,18.0184,18.0356,149526.0
2020-05-12 10:40:00,21.0,21.03,20.95,20.96,124591.0,18.0356,18.0613,17.9926,18.0012,124591.0
2020-05-12 10:50:00,20.96,21.07,20.94,21.02,99865.0,18.0012,18.0957,17.984,18.0527,99865.0
2020-05-12 11:00:00,21.02,21.05,20.93,21.05,71829.0,18.0527,18.0785,17.9754,18.0785,71829.0
2020-05-12 11:10:00,21.05,21.06,20.92,20.96,78149.0,18.0785,18.0871,17.9668,18.0012,78149.0
2020-05-12 11:20:00,20.97,21.05,20.95,21.0,64398.0,18.0098,18.0785,17.9926,18.0356,64398.0
2020-05-12 11:30:00,21.0,21.07,21.0,21.05,63393.0,18.0356,18.0957,18.0356,18.0785,63393.0
2020-05-12 11:40:00,21.05,21.08,20.99,21.0,51653.0,18.0785,18.1043,18.027,18.0356,51653.0
2020-05-12 11:50:00,21.0,21.06,20.99,21.06,32152.0,18.0356,18.0871,18.027,18.0871,32152.0
2020-05-12 12:00:00,21.05,21.1,21.02,21.09,28299.0,18.0785,18.1214,18.0527,18.1128,28299.0
2020-05-12 12:10:00,21.09,21.14,21.04,21.14,66509.0,18.1128,18.1558,18.0699,18.1558,66509.0
2020-05-12 12:20:00,21.14,21.19,21.12,21.18,68169.0,18.1558,18.1987,18.1386,18.1901,68169.0
2020-05-12 12:30:00,21.18,21.2,21.16,21.2,32824.0,18.1901,18.2073,18.173,18.2073,32824.0
2020-05-12 12:40:00,21.2,21.22,21.15,21.19,86475.0,18.2073,18.2245,18.1644,18.1987,86475.0
2020-05-12 12:50:00,21.19,21.19,21.15,21.16,33570.0,18.1987,18.1987,18.1644,18.173,33570.0
2020-05-12 13:00:00,21.16,21.16,21.08,21.1,51985.0,18.173,18.173,18.1043,18.1214,51985.0
2020-05-12 13:10:00,21.1,21.1,21.0,21.01,42717.0,18.1214,18.1214,18.0356,18.0441,42717.0
2020-05-12 13:20:00,21.0,21.05,20.98,21.04,148336.0,18.0356,18.0785,18.0184,18.0699,148336.0
2020-05-12 13:30:00,21.04,21.08,21.03,21.07,84030.0,18.0699,18.1043,18.0613,18.0957,84030.0
2020-05-12 13:40:00,21.07,21.08,21.01,21.08,60005.0,18.0957,18.1043,18.0441,18.1043,60005.0
2020-05-12 13:50:00,21.08,21.1,21.04,21.07,44265.0,18.1043,18.1214,18.0699,18.0957,44265.0
2020-05-12 14:00:00,21.07,21.07,20.95,20.96,48458.0,18.0957,18.0957,17.9926,18.0012,48458.0
2020-05-12 14:10:00,20.96,20.96,20.87,20.89,83814.0,18.0012,18.0012,17.9239,17.9411,83814.0
2020-05-12 14:20:00,20.89,20.91,20.87,20.91,43195.0,17.9411,17.9583,17.9239,17.9583,43195.0
2020-05-12 14:30:00,20.9,20.96,20.88,20.94,77017.0,17.9497,18.0012,17.9325,17.984,77017.0
2020-05-12 14:40:00,20.94,20.94,20.82,20.82,115328.0,17.984,17.984,17.881,17.881,115328.0
2020-05-12 14:50:00,20.83,20.86,20.81,20.84,51417.0,17.8895,17.9153,17.8724,17.8981,51417.0
2020-05-12 15:00:00,20.85,20.86,20.82,20.84,51397.0,17.9067,17.9153,17.881,17.8981,51397.0
2020-05-12 15:10:00,20.84,20.84,20.76,20.77,61296.0,17.8981,17.8981,17.8294,17.838,61296.0
2020-05-12 15:20:00,20.76,20.77,20.7,20.77,118423.0,17.8294,17.838,17.7779,17.838,118423.0
2020-05-12 15:30:00,20.77,20.78,20.64,20.64,138039.0,17.838,17.8466,17.7264,17.7264,138039.0
2020-05-12 15:40:00,20.64,20.64,20.47,20.48,329058.0,17.7264,17.7264,17.5804,17.589,329058.0
2020-05-12 15:50:00,20.48,20.5,20.4,20.41,483121.0,17.589,17.6061,17.5203,17.5288,483121.0
2020-05-13 09:30:00,20.3,20.41,20.15,20.23,206781.0,17.4344,17.5288,17.3055,17.3742,206781.0
2020-05-13 09:40:00,20.23,20.24,20.09,20.13,76447.0,17.3742,17.3828,17.254,17.2884,76447.0
2020-05-13 09:50:00,20.12,20.13,20.03,20.09,74429.0,17.2798,17.2884,17.2025,17.254,74429.0
2020-05-13 10:00:00,20.1,20.26,20.1,20.21,56065.0,17.2626,17.4,17.2626,17.3571,56065.0
2020-05-13 10:10:00,20.21,20.25,20.15,20.21,68431.0,17.3571,17.3914,17.3055,17.3571,68431.0
2020-05-13 10:20:00,20.2,20.3,20.14,20.28,65110.0,17.3485,17.4344,17.297,17.4172,65110.0
2020-05-13 10:30:00,20.27,20.36,20.26,20.28,64519.0,17.4086,17.4859,17.4,17.4172,64519.0
2020-05-13 10:40:00,20.29,20.31,20.2,20.21,45240.0,17.4258,17.443,17.3485,17.3571,45240.0
2020-05-13 10:50:00,20.22,20.26,20.1,20.11,48536.0,17.3657,17.4,17.2626,17.2712,48536.0
2020-05-13 11:00:00,20.11,20.15,20.09,20.1,51490.0,17.2712,17.3055,17.254,17.2626,51490.0
2020-05-13 11:10:00,20.1,20.15,20.01,20.02,91885.0,17.2626,17.3055,17.1853,17.1939,91885.0
2020-05-13 11:20:00,20.02,20.03,19.93,20.03,129944.0,17.1939,17.2025,17.1166,17.2025,129944.0
2020-05-13 11:30:00,20.02,20.04,19.9,19.95,58844.0,17.1939,17.2111,17.0908,17.1338,58844.0
2020-05-13 11:40:00,19.95,19.96,19.84,19.85,60760.0,17.1338,17.1424,17.0393,17.0479,60760.0
2020-05-13 11:50:00,19.85,19.86,19.75,19.82,112170.0,17.0479,17.0565,16.962,17.0221,112170.0
2020-05-13 12:00:00,19.82,19.83,19.7,19.71,85686.0,17.0221,17.0307,16.9191,16.9277,85686.0
2020-05-13 12:10:00,19.72,19.73,19.6,19.6,153790.0,16.9362,16.9448,16.8332,16.8332,153790.0
2020-05-13 12:20:00,19.61,19.78,19.6,19.77,74468.0,16.8418,16.9878,16.8332,16.9792,74468.0
2020-05-13 12:30:00,19.77,19.83,19.76,19.8,60132.0,16.9792,17.0307,16.9706,17.0049,60132.0
2020-05-13 12:40:00,19.8,19.8,19.72,19.79,60916.0,17.0049,17.0049,16.9362,16.9964,60916.0
2020-05-13 12:50:00,19.79,19.8,19.73,19.76,40027.0,16.9964,17.0049,16.9448,16.9706,40027.0
2020-05-13 13:00:00,19.76,19.77,19.63,19.64,88729.0,16.9706,16.9792,16.8589,16.8675,88729.0
2020-05-13 13:10:00,19.65,19.72,19.63,19.71,74172.0,16.8761,16.9362,16.8589,16.9277,74172.0
2020-05-13 13:20:00,19.71,19.73,19.61,19.64,54244.0,16.9277,16.9448,16.8418,16.8675,54244.0
2020-05-13 13:30:00,19.64,19.64,19.57,19.61,55949.0,16.8675,16.8675,16.8074,16.8418,55949.0
2020-05-13 13:40:00,19.62,19.64,19.55,19.59,44571.0,16.8504,16.8675,16.7902,16.8246,44571.0
2020-05-13 13:50:00,19.58,19.59,19.54,19.56,40744.0,16.816,16.8246,16.7817,16.7988,40744.0
2020-05-13 14:00:00,19.55,19.57,19.5,19.56,55037.0,16.7902,16.8074,16.7473,16.7988,55037.0
2020-05-13 14:10:00,19.57,19.67,19.55,19.61,89794.0,16.8074,16.8933,16.7902,16.8418,89794.0
2020-05-13 14:20:00,19.61,19.64,19.56,19.57,43682.0,16.8418,16.8675,16.7988,16.8074,43682.0
2020-05-13 14:30:00,19.57,19.6,19.55,19.57,47683.0,16.8074,16.8332,16.7902,16.8074,47683.0
2020-05-13 14:40:00,19.57,19.58,19.5,19.54,44692.0,16.8074,16.816,16.7473,16.7817,44692.0
2020-05-13 14:50:00,19.53,19.54,19.45,19.45,69574.0,16.7731,16.7817,16.7044,16.7044,69574.0
2020-05-13 15:00:00,19.46,19.55,19.45,19.46,89243.0,16.7129,16.7902,16.7044,16.7129,89243.0
2020-05-13 15:10:00,19.46,19.5,19.45,19.48,74124.0,16.7129,16.7473,16.7044,16.7301,74124.0
2020-05-13 15:20:00,19.48,19.5,19.39,19.44,137703.0,16.7301,16.7473,16.6528,16.6958,137703.0
2020-05-13 15:30:00,19.44,19.56,19.43,19.53,166459.0,16.6958,16.7988,16.6872,16.7731,166459.0
2020-05-13 15:40:00,19.53,19.59,19.48,19.57,154165.0,16.7731,16.8246,16.7301,16.8074,154165.0
2020-05-13 15:50:00,19.57,19.68,19.56,19.64,362314.0,16.8074,16.9019,16.7988,16.8675,362314.0
2020-05-14 09:30:00,19.35,19.35,19.08,19.1,169366.0,16.6185,16.6185,16.3866,16.4038,169366.0
2020-05-14 09:40:00,19.1,19.13,19.02,19.02,88099.0,16.4038,16.4295,16.3351,16.3351,88099.0
2020-05-14 09:50:00,19.02,19.03,18.91,18.95,125962.0,16.3351,16.3436,16.2406,16.2749,125962.0
2020-05-14 10:00:00,18.95,19.04,18.82,19.03,227093.0,16.2749,16.3522,16.1633,16.3436,227093.0
2020-05-14 10:10:00,19.03,19.1,18.97,19.01,187257.0,16.3436,16.4038,16.2921,16.3265,187257.0
2020-05-14 10:20:00,19.02,19.15,19.01,19.09,123943.0,16.3351,16.4467,16.3265,16.3952,123943.0
2020-05-14 10:30:00,19.08,19.43,19.08,19.43,157008.0,16.3866,16.6872,16.3866,16.6872,157008.0
2020-05-14 10:40:00,19.43,19.48,19.29,19.48,124076.0,16.6872,16.7301,16.5669,16.7301,124076.0
2020-05-14 10:50:00,19.47,19.63,19.46,19.56,323218.0,16.7215,16.8589,16.7129,16.7988,323218.0
2020-05-14 11:00:00,19.55,19.7,19.55,19.61,94909.0,16.7902,16.9191,16.7902,16.8418,94909.0
2020-05-14 11:10:00,19.62,19.73,19.58,19.68,65899.0,16.8504,16.9448,16.816,16.9019,65899.0
2020-05-14 11:20:00,19.68,19.68,19.44,19.45,91143.0,16.9019,16.9019,16.6958,16.7044,91143.0
2020-05-14 11:30:00,19.46,19.48,19.23,19.25,114191.0,16.7129,16.7301,16.5154,16.5326,114191.0
2020-05-14 11:40:00,19.24,19.31,19.19,19.28,52895.0,16.524,16.5841,16.4811,16.5584,52895.0
2020-05-14 11:50:00,19.27,19.48,19.26,19.44,44774.0,16.5498,16.7301,16.5412,16.6958,44774.0
2020-05-14 12:00:00,19.44,19.49,19.38,19.46,50608.0,16.6958,16.7387,16.6442,16.7129,50608.0
2020-05-14 12:10:00,19.45,19.57,19.45,19.5,49991.0,16.7044,16.8074,16.7044,16.7473,49991.0
2020-05-14 12:20:00,19.5,19.61,19.48,19.55,56813.0,16.7473,16.8418,16.7301,16.7902,56813.0
2020-05-14 12:30:00,19.55,19.63,19.55,19.58,44710.0,16.7902,16.8589,16.7902,16.816,44710.0
2020-05-14 12:40:00,19.58,19.58,19.51,19.54,56452.0,16.816,16.816,16.7559,16.7817,56452.0
2020-05-14 12:50:00,19.53,19.7,19.52,19.67,44066.0,16.7731,16.9191,16.7645,16.8933,44066.0
2020-05-14 13:00:00,19.68,19.69,19.63,19.67,42241.0,16.9019,16.9105,16.8589,16.8933,42241.0
2020-05-14 13:10:00,19.66,19.71,19.6,19.64,105843.0,16.8847,16.9277,16.8332,16.8675,105843.0
2020-05-14 13:20:00,19.64,19.71,19.63,19.69,60080.0,16.8675,16.9277,16.8589,16.9105,60080.0
2020-05-14 13:30:00,19.69,19.71,19.6,19.61,69967.0,16.9105,16.9277,16.8332,16.8418,69967.0
2020-05-14 13:40:00,19.6,19.63,19.57,19.62,39380.0,16.8332,16.8589,16.8074,16.8504,39380.0
2020-05-14 13:50:00,19.62,19.62,19.54,19.55,51424.0,16.8504,16.8504,16.7817,16.7902,51424.0
2020-05-14 14:00:00,19.55,19.55,19.48,19.53,34895.0,16.7902,16.7902,16.7301,16.7731,34895.0
2020-05-14 14:10:00,19.53,19.58,19.5,19.54,36569.0,16.7731,16.816,16.7473,16.7817,36569.0
2020-05-14 14:20:00,19.54,19.6,19.54,19.6,32771.0,16.7817,16.8332,16.7817,16.8332,32771.0
2020-05-14 14:30:00,19.6,19.64,19.53,19.54,28815.0,16.8332,16.8675,16.7731,16.7817,28815.0
2020-05-14 14:40:00,19.54,19.58,19.51,19.56,45086.0,16.7817,16.816,16.7559,16.7988,45086.0
2020-05-14 14:50:00,19.56,19.65,19.54,19.64,36381.0,16.7988,16.8761,16.7817,16.8675,36381.0
2020-05-14 15:00:00,19.63,19.73,19.61,19.73,82814.0,16.8589,16.9448,16.8418,16.9448,82814.0
2020-05-14 15:10:00,19.73,19.77,19.69,19.74,49778.0,16.9448,16.9792,16.9105,16.9534,49778.0
2020-05-14 15:20:00,19.75,19.86,19.74,19.82,64428.0,16.962,17.0565,16.9534,17.0221,64428.0
2020-05-14 15:30:00,19.82,19.85,19.73,19.76,76564.0,17.0221,17.0479,16.9448,16.9706,76564.0
2020-05-14 15:40:00,19.76,19.86,19.73,19.86,115717.0,16.9706,17.0565,16.9448,17.0565,115717.0
2020-05-14 15:50:00,19.86,19.94,19.85,19.94,326987.0,17.0565,17.1252,17.0479,17.1252,326987.0
2020-05-15 09:30:00,19.66,19.81,19.55,19.72,181537.0,16.8847,17.0135,16.7902,16.9362,181537.0
2020-05-15 09:40:00,19.73,19.8,19.68,19.72,44572.0,16.9448,17.0049,16.9019,16.9362,44572.0
2020-05-15 09:50:00,19.73,19.86,19.72,19.75,27089.0,16.9448,17.0565,16.9362,16.962,27089.0
2020-05-15 10:00:00,19.75,19.75,19.65,19.73,42078.0,16.962,16.962,16.8761,16.9448,42078.0
2020-05-15 10:10:00,19.74,19.85,19.73,19.78,39373.0,16.9534,17.0479,16.9448,16.9878,39373.0
2020-05-15 10:20:00,19.79,19.84,19.72,19.77,41687.0,16.9964,17.0393,16.9362,16.9792,41687.0
2020-05-15 10:30:00,19.76,19.8,19.67,19.76,64638.0,16.9706,17.0049,16.8933,16.9706,64638.0
2020-05-15 10:40:00,19.77,19.8,19.74,19.78,44036.0,16.9792,17.0049,16.9534,16.9878,44036.0
2020-05-15 10:50:00,19.78,19.78,19.65,19.7,57080.0,16.9878,16.9878,16.8761,16.9191,57080.0
2020-05-15 11:00:00,19.69,19.7,19.55,19.61,76659.0,16.9105,16.9191,16.7902,16.8418,76659.0
2020-05-15 11:10:00,19.6,19.6,19.55,19.59,46741.0,16.8332,16.8332,16.7902,16.8246,46741.0
2020-05-15 11:20:00,19.58,19.67,19.55,19.56,76034.0,16.816,16.8933,16.7902,16.7988,76034.0
2020-05-15 11:30:00,19.55,19.6,19.51,19.52,43897.0,16.7902,16.8332,16.7559,16.7645,43897.0
2020-05-15 11:40:00,19.53,19.55,19.46,19.47,47108.0,16.7731,16.7902,16.7129,16.7215,47108.0
2020-05-15 11:50:00,19.47,19.57,19.45,19.55,34415.0,16.7215,16.8074,16.7044,16.7902,34415.0
2020-05-15 12:00:00,19.55,19.65,19.54,19.64,31686.0,16.7902,16.8761,16.7817,16.8675,31686.0
2020-05-15 12:10:00,19.64,19.64,19.57,19.58,40642.0,16.8675,16.8675,16.8074,16.816,40642.0
2020-05-15 12:20:00,19.59,19.68,19.58,19.63,28796.0,16.8246,16.9019,16.816,16.8589,28796.0
2020-05-15 12:30:00,19.62,19.64,19.59,19.61,26181.0,16.8504,16.8675,16.8246,16.8418,26181.0
2020-05-15 12:40:00,19.61,19.65,19.57,19.59,31479.0,16.8418,16.8761,16.8074,16.8246,31479.0
2020-05-15 12:50:00,19.59,19.62,19.54,19.59,43224.0,16.8246,16.8504,16.7817,16.8246,43224.0
2020-05-15 13:00:00,19.59,19.63,19.56,19.59,47981.0,16.8246,16.8589,16.7988,16.8246,47981.0
2020-05-15 13:10:00,19.6,19.64,19.59,19.6,32638.0,16.8332,16.8675,16.8246,16.8332,32638.0
2020-05-15 13:20:00,19.61,19.65,19.6,19.64,46104.0,16.8418,16.8761,16.8332,16.8675,46104.0
2020-05-15 13:30:00,19.63,19.66,19.59,19.63,41487.0,16.8589,16.8847,16.8246,16.8589,41487.0
2020-05-15 13:40:00,19.63,19.66,19.56,19.57,50411.0,16.8589,16.8847,16.7988,16.8074,50411.0
2020-05-15 13:50:00,19.57,19.67,19.55,19.67,57456.0,16.8074,16.8933,16.7902,16.8933,57456.0
2020-05-15 14:00:00,19.66,19.74,19.66,19.7,46972.0,16.8847,16.9534,16.8847,16.9191,46972.0
2020-05-15 14:10:00,19.7,19.72,19.68,19.7,44389.0,16.9191,16.9362,16.9019,16.9191,44389.0
2020-05-15 14:20:00,19.7,19.74,19.69,19.7,32618.0,16.9191,16.9534,16.9105,16.9191,32618.0
2020-05-15 14:30:00,19.7,19.71,19.55,19.59,74760.0,16.9191,16.9277,16.7902,16.8246,74760.0
2020-05-15 14:40:00,19.6,19.63,19.59,19.61,40745.0,16.8332,16.8589,16.8246,16.8418,40745.0
2020-05-15 14:50:00,19.61,19.64,19.55,19.56,58678.0,16.8418,16.8675,16.7902,16.7988,58678.0
2020-05-15 15:00:00,19.57,19.62,19.54,19.59,73493.0,16.8074,16.8504,16.7817,16.8246,73493.0
2020-05-15 15:10:00,19.6,19.6,19.56,19.6,44364.0,16.8332,16.8332,16.7988,16.8332,44364.0
2020-05-15 15:20:00,19.6,19.63,19.58,19.6,106429.0,16.8332,16.8589,16.816,16.8332,106429.0
2020-05-15 15:30:00,19.6,19.62,19.52,19.55,85906.0,16.8332,16.8504,16.7645,16.7902,85906.0
2020-05-15 15:40:00,19.55,19.62,19.52,19.62,103440.0,16.7902,16.8504,16.7645,16.8504,103440.0
2020-05-15 15:50:00,19.63,19.67,19.58,19.65,273505.0,16.8589,16.8933,16.816,16.8761,273505.0
2020-05-18 09:30:00,20.36,20.65,20.35,20.64,208842.0,17.4859,17.735,17.4773,17.7264,208842.0
2020-05-18 09:40:00,20.64,20.84,20.64,20.76,139630.0,17.7264,17.8981,17.7264,17.8294,139630.0
2020-05-18 09:50:00,20.77,20.77,20.62,20.69,60742.0,17.838,17.838,17.7092,17.7693,60742.0
2020-05-18 10:00:00,20.69,20.74,20.61,20.64,64976.0,17.7693,17.8123,17.7006,17.7264,64976.0
2020-05-18 10:10:00,20.64,20.66,20.57,20.62,76232.0,17.7264,17.7435,17.6663,17.7092,76232.0
2020-05-18 10:20:00,20.61,20.73,20.49,20.5,266781.0,17.7006,17.8037,17.5975,17.6061,266781.0
2020-05-18 10:30:00,20.5,20.6,20.5,20.59,64357.0,17.6061,17.692,17.6061,17.6834,64357.0
2020-05-18 10:40:00,20.59,20.69,20.55,20.68,73926.0,17.6834,17.7693,17.6491,17.7607,73926.0
2020-05-18 10:50:00,20.68,20.71,20.64,20.67,48587.0,17.7607,17.7865,17.7264,17.7521,48587.0
2020-05-18 11:00:00,20.68,20.73,20.65,20.73,57040.0,17.7607,17.8037,17.735,17.8037,57040.0
2020-05-18 11:10:00,20.73,20.8,20.68,20.79,57134.0,17.8037,17.8638,17.7607,17.8552,57134.0
2020-05-18 11:20:00,20.8,20.86,20.77,20.79,74435.0,17.8638,17.9153,17.838,17.8552,74435.0
2020-05-18 11:30:00,20.8,20.81,20.71,20.73,72864.0,17.8638,17.8724,17.7865,17.8037,72864.0
2020-05-18 11:40:00,20.73,20.8,20.7,20.71,42451.0,17.8037,17.8638,17.7779,17.7865,42451.0
2020-05-18 11:50:00,20.71,20.79,20.71,20.77,33387.0,17.7865,17.8552,17.7865,17.838,33387.0
2020-05-18 12:00:00,20.76,20.85,20.74,20.84,36976.0,17.8294,17.9067,17.8123,17.8981,36976.0
2020-05-18 12:10:00,20.83,20.83,20.78,20.79,31755.0,17.8895,17.8895,17.8466,17.8552,31755.0
2020-05-18 12:20:00,20.79,20.86,20.78,20.84,46861.0,17.8552,17.9153,17.8466,17.8981,46861.0
2020-05-18 12:30:00,20.84,20.86,20.81,20.86,30656.0,17.8981,17.9153,17.8724,17.9153,30656.0
2020-05-18 12:40:00,20.86,20.89,20.84,20.88,85380.0,17.9153,17.9411,17.8981,17.9325,85380.0
2020-05-18 12:50:00,20.89,20.94,20.88,20.93,52297.0,17.9411,17.984,17.9325,17.9754,52297.0
2020-05-18 13:00:00,20.93,20.99,20.92,20.97,56335.0,17.9754,18.027,17.9668,18.0098,56335.0
2020-05-18 13:10:00,20.97,20.99,20.96,20.98,33956.0,18.0098,18.027,18.0012,18.0184,33956.0
2020-05-18 13:20:00,20.98,21.06,20.98,21.02,107292.0,18.0184,18.0871,18.0184,18.0527,107292.0
2020-05-18 13:30:00,21.02,21.05,20.99,21.05,95899.0,18.0527,18.0785,18.027,18.0785,95899.0
2020-05-18 13:40:00,21.05,21.06,21.01,21.04,51901.0,18.0785,18.0871,18.0441,18.0699,51901.0
2020-05-18 13:50:00,21.03,21.03,20.98,20.98,48406.0,18.0613,18.0613,18.0184,18.0184,48406.0
2020-05-18 14:00:00,20.98,21.0,20.95,20.97,52405.0,18.0184,18.0356,17.9926,18.0098,52405.0
2020-05-18 14:10:00,20.96,20.97,20.88,20.88,52427.0,18.0012,18.0098,17.9325,17.9325,52427.0
2020-05-18 14:20:00,20.89,20.96,20.88,20.95,68484.0,17.9411,18.0012,17.9325,17.9926,68484.0
2020-05-18 14:30:00,20.95,20.97,20.92,20.95,70448.0,17.9926,18.0098,17.9668,17.9926,70448.0
2020-05-18 14:40:00,20.95,20.95,20.9,20.93,67401.0,17.9926,17.9926,17.9497,17.9754,67401.0
2020-05-18 14:50:00,20.92,20.93,20.88,20.91,77080.0,17.9668,17.9754,17.9325,17.9583,77080.0
2020-05-18 15:00:00,20.91,20.98,20.9,20.97,73188.0,17.9583,18.0184,17.9497,18.0098,73188.0
2020-05-18 15:10:00,20.97,21.01,20.95,21.0,50378.0,18.0098,18.0441,17.9926,18.0356,50378.0
2020-05-18 15:20:00,21.0,21.03,20.98,21.0,66168.0,18.0356,18.0613,18.0184,18.0356,66168.0
2020-05-18 15:30:00,21.0,21.06,20.99,21.04,97935.0,18.0356,18.0871,18.027,18.0699,97935.0
2020-05-18 15:40:00,21.04,21.11,21.02,21.11,143123.0,18.0699,18.13,18.0527,18.13,143123.0
2020-05-18 15:50:00,21.11,21.12,20.97,20.97,298769.0,18.13,18.1386,18.0098,18.0098,298769.0
2020-05-19 09:30:00,20.95,20.95,20.59,20.65,196465.0,17.9926,17.9926,17.6834,17.735,196465.0
2020-05-19 09:40:00,20.65,20.66,20.41,20.43,69317.0,17.735,17.7435,17.5288,17.546,69317.0
2020-05-19 09:50:00,20.43,20.58,20.43,20.57,109050.0,17.546,17.6748,17.546,17.6663,109050.0
2020-05-19 10:00:00,20.57,20.75,20.54,20.72,64624.0,17.6663,17.8208,17.6405,17.7951,64624.0
2020-05-19 10:10:00,20.72,20.79,20.68,20.73,55923.0,17.7951,17.8552,17.7607,17.8037,55923.0
2020-05-19 10:20:00,20.73,20.8,20.72,20.78,41661.0,17.8037,17.8638,17.7951,17.8466,41661.0
2020-05-19 10:30:00,20.79,20.85,20.77,20.83,40583.0,17.8552,17.9067,17.838,17.8895,40583.0
2020-05-19 10:40:00,20.82,20.83,20.74,20.8,70059.0,17.881,17.8895,17.8123,17.8638,70059.0
2020-05-19 10:50:00,20.81,20.95,20.81,20.93,48659.0,17.8724,17.9926,17.8724,17.9754,48659.0
2020-05-19 11:00:00,20.92,21.05,20.92,21.0,63099.0,17.9668,18.0785,17.9668,18.0356,63099.0
2020-05-19 11:10:00,21.01,21.08,20.96,21.08,48105.0,18.0441,18.1043,18.0012,18.1043,48105.0
2020-05-19 11:20:00,21.09,21.1,21.04,21.1,43072.0,18.1128,18.1214,18.0699,18.1214,43072.0
2020-05-19 11:30:00,21.09,21.17,21.08,21.08,88933.0,18.1128,18.1816,18.1043,18.1043,88933.0
2020-05-19 11:40:00,21.08,21.12,21.02,21.04,32987.0,18.1043,18.1386,18.0527,18.0699,32987.0
2020-05-19 11:50:00,21.04,21.09,21.03,21.07,48372.0,18.0699,18.1128,18.0613,18.0957,48372.0
2020-05-19 12:00:00,21.08,21.1,21.05,21.09,41593.0,18.1043,18.1214,18.0785,18.1128,41593.0
2020-05-19 12:10:00,21.08,21.11,21.03,21.04,52682.0,18.1043,18.13,18.0613,18.0699,52682.0
2020-05-19 12:20:00,21.04,21.08,21.03,21.05,37995.0,18.0699,18.1043,18.0613,18.0785,37995.0
2020-05-19 12:30:00,21.05,21.08,21.01,21.01,47847.0,18.0785,18.1043,18.0441,18.0441,47847.0
2020-05-19 12:40:00,21.02,21.06,21.0,21.05,30066.0,18.0527,18.0871,18.0356,18.0785,30066.0
2020-05-19 12:50:00,21.05,21.07,21.03,21.05,28511.0,18.0785,18.0957,18.0613,18.0785,28511.0
2020-05-19 13:00:00,21.05,21.07,21.03,21.06,39093.0,18.0785,18.0957,18.0613,18.0871,39093.0
2020-05-19 13:10:00,21.06,21.11,21.06,21.1,43462.0,18.0871,18.13,18.0871,18.1214,43462.0
2020-05-19 13:20:00,21.1,21.15,21.09,21.11,71701.0,18.1214,18.1644,18.1128,18.13,71701.0
2020-05-19 13:30:00,21.11,21.15,21.07,21.07,167304.0,18.13,18.1644,18.0957,18.0957,167304.0
2020-05-19 13:40:00,21.07,21.08,21.04,21.05,52885.0,18.0957,18.1043,18.0699,18.0785,52885.0
2020-05-19 13:50:00,21.06,21.07,21.02,21.04,51304.0,18.0871,18.0957,18.0527,18.0699,51304.0
2020-05-19 14:00:00,21.04,21.1,20.98,21.08,60704.0,18.0699,18.1214,18.0184,18.1043,60704.0
2020-05-19 14:10:00,21.09,21.12,21.07,21.11,36085.0,18.1128,18.1386,18.0957,18.13,36085.0
2020-05-19 14:20:00,21.1,21.15,21.09,21.13,38564.0,18.1214,18.1644,18.1128,18.1472,38564.0
2020-05-19 14:30:00,21.13,21.17,21.1,21.14,105818.0,18.1472,18.1816,18.1214,18.1558,105818.0
2020-05-19 14:40:00,21.14,21.25,21.14,21.23,72275.0,18.1558,18.2503,18.1558,18.2331,72275.0
2020-05-19 14:50:00,21.23,21.24,21.0,21.04,157255.0,18.2331,18.2417,18.0356,18.0699,157255.0
2020-05-19 15:00:00,21.04,21.12,21.01,21.11,134519.0,18.0699,18.1386,18.0441,18.13,134519.0
2020-05-19 15:10:00,21.11,21.19,21.09,21.12,90294.0,18.13,18.1987,18.1128,18.1386,90294.0
2020-05-19 15:20:00,21.13,21.13,21.04,21.1,138046.0,18.1472,18.1472,18.0699,18.1214,138046.0
2020-05-19 15:30:00,21.11,21.11,20.96,21.0,155168.0,18.13,18.13,18.0012,18.0356,155168.0
2020-05-19 15:40:00,21.0,21.04,20.95,20.96,183841.0,18.0356,18.0699,17.9926,18.0012,183841.0
2020-05-19 15:50:00,20.98,20.99,20.84,20.84,265688.0,18.0184,18.027,17.8981,17.8981,265688.0
2020-05-20 09:30:00,21.2,21.23,20.96,21.11,132388.0,18.2073,18.2331,18.0012,18.13,132388.0
2020-05-20 09:40:00,21.1,21.2,21.1,21.19,72488.0,18.1214,18.2073,18.1214,18.1987,72488.0
2020-05-20 09:50:00,21.2,21.21,21.09,21.14,59209.0,18.2073,18.2159,18.1128,18.1558,59209.0
2020-05-20 10:00:00,21.15,21.4,21.14,21.39,278612.0,18.1644,18.3791,18.1558,18.3705,278612.0
2020-05-20 10:10:00,21.38,21.42,21.33,21.39,206580.0,18.3619,18.3963,18.319,18.3705,206580.0
2020-05-20 10:20:00,21.38,21.54,21.36,21.54,170231.0,18.3619,18.4993,18.3447,18.4993,170231.0
2020-05-20 10:30:00,21.54,21.55,21.49,21.54,110712.0,18.4993,18.5079,18.4564,18.4993,110712.0
2020-05-20 10:40:00,21.54,21.55,21.5,21.51,47729.0,18.4993,18.5079,18.465,18.4736,47729.0
2020-05-20 10:50:00,21.51,21.53,21.42,21.44,63850.0,18.4736,18.4907,18.3963,18.4134,63850.0
2020-05-20 11:00:00,21.44,21.49,21.35,21.48,59615.0,18.4134,18.4564,18.3361,18.4478,59615.0
2020-05-20 11:10:00,21.49,21.57,21.48,21.57,67498.0,18.4564,18.5251,18.4478,18.5251,67498.0
2020-05-20 11:20:00,21.57,21.64,21.56,21.63,127393.0,18.5251,18.5852,18.5165,18.5766,127393.0
2020-05-20 11:30:00,21.62,21.66,21.61,21.63,98581.0,18.568,18.6024,18.5594,18.5766,98581.0
2020-05-20 11:40:00,21.63,21.67,21.61,21.63,75733.0,18.5766,18.611,18.5594,18.5766,75733.0
2020-05-20 11:50:00,21.62,21.65,21.6,21.63,70892.0,18.568,18.5938,18.5509,18.5766,70892.0
2020-05-20 12:00:00,21.62,21.66,21.61,21.63,120032.0,18.568,18.6024,18.5594,18.5766,120032.0
2020-05-20 12:10:00,21.64,21.67,21.54,21.6,165599.0,18.5852,18.611,18.4993,18.5509,165599.0
2020-05-20 12:20:00,21.6,21.63,21.57,21.58,46065.0,18.5509,18.5766,18.5251,18.5337,46065.0
2020-05-20 12:30:00,21.58,21.62,21.58,21.61,59965.0,18.5337,18.568,18.5337,18.5594,59965.0
2020-05-20 12:40:00,21.6,21.65,21.6,21.64,154170.0,18.5509,18.5938,18.5509,18.5852,154170.0
2020-05-20 12:50:00,21.64,21.67,21.45,21.5,229050.0,18.5852,18.611,18.422,18.465,229050.0
2020-05-20 13:00:00,21.5,21.51,21.39,21.4,56515.0,18.465,18.4736,18.3705,18.3791,56515.0
2020-05-20 13:10:00,21.41,21.46,21.39,21.43,40733.0,18.3877,18.4306,18.3705,18.4049,40733.0
2020-05-20 13:20:00,21.43,21.45,21.38,21.39,48755.0,18.4049,18.422,18.3619,18.3705,48755.0
2020-05-20 13:30:00,21.39,21.43,21.38,21.43,44387.0,18.3705,18.4049,18.3619,18.4049,44387.0
2020-05-20 13:40:00,21.43,21.46,21.41,21.45,56149.0,18.4049,18.4306,18.3877,18.422,56149.0
2020-05-20 13:50:00,21.45,21.46,21.43,21.45,50115.0,18.422,18.4306,18.4049,18.422,50115.0
2020-05-20 14:00:00,21.45,21.49,21.41,21.41,79952.0,18.422,18.4564,18.3877,18.3877,79952.0
2020-05-20 14:10:00,21.42,21.45,21.39,21.44,63757.0,18.3963,18.422,18.3705,18.4134,63757.0
2020-05-20 14:20:00,21.43,21.5,21.43,21.5,56442.0,18.4049,18.465,18.4049,18.465,56442.0
2020-05-20 14:30:00,21.49,21.55,21.48,21.54,95625.0,18.4564,18.5079,18.4478,18.4993,95625.0
2020-05-20 14:40:00,21.54,21.67,21.53,21.66,96196.0,18.4993,18.611,18.4907,18.6024,96196.0
2020-05-20 14:50:00,21.65,21.71,21.64,21.66,113458.0,18.5938,18.6453,18.5852,18.6024,113458.0
2020-05-20 15:00:00,21.65,21.66,21.51,21.55,106513.0,18.5938,18.6024,18.4736,18.5079,106513.0
2020-05-20 15:10:00,21.55,21.57,21.48,21.52,64591.0,18.5079,18.5251,18.4478,18.4821,64591.0
2020-05-20 15:20:00,21.53,21.6,21.52,21.59,103887.0,18.4907,18.5509,18.4821,18.5423,103887.0
2020-05-20 15:30:00,21.59,21.61,21.55,21.6,109802.0,18.5423,18.5594,18.5079,18.5509,109802.0
2020-05-20 15:40:00,21.59,21.63,21.55,21.57,200146.0,18.5423,18.5766,18.5079,18.5251,200146.0
2020-05-20 15:50:00,21.56,21.6,21.53,21.58,210631.0,18.5165,18.5509,18.4907,18.5337,210631.0
2020-05-21 09:30:00,21.55,21.69,21.47,21.63,99615.0,18.5079,18.6281,18.4392,18.5766,99615.0
2020-05-21 09:40:00,21.63,21.69,21.59,21.62,55176.0,18.5766,18.6281,18.5423,18.568,55176.0
2020-05-21 09:50:00,21.62,21.69,21.54,21.68,134332.0,18.568,18.6281,18.4993,18.6196,134332.0
2020-05-21 10:00:00,21.67,21.71,21.64,21.65,65512.0,18.611,18.6453,18.5852,18.5938,65512.0
2020-05-21 10:10:00,21.65,21.7,21.57,21.58,66170.0,18.5938,18.6367,18.5251,18.5337,66170.0
2020-05-21 10:20:00,21.58,21.64,21.55,21.57,47063.0,18.5337,18.5852,18.5079,18.5251,47063.0
2020-05-21 10:30:00,21.55,21.56,21.44,21.46,90313.0,18.5079,18.5165,18.4134,18.4306,90313.0
2020-05-21 10:40:00,21.46,21.58,21.46,21.58,58536.0,18.4306,18.5337,18.4306,18.5337,58536.0
2020-05-21 10:50:00,21.57,21.61,21.55,21.59,70456.0,18.5251,18.5594,18.5079,18.5423,70456.0
2020-05-21 11:00:00,21.59,21.59,21.49,21.53,63383.0,18.5423,18.5423,18.4564,18.4907,63383.0
2020-05-21 11:10:00,21.53,21.55,21.44,21.45,73224.0,18.4907,18.5079,18.4134,18.422,73224.0
2020-05-21 11:20:00,21.46,21.47,21.32,21.38,100206.0,18.4306,18.4392,18.3104,18.3619,100206.0
2020-05-21 11:30:00,21.38,21.5,21.37,21.49,50735.0,18.3619,18.465,18.3533,18.4564,50735.0
2020-05-21 11:40:00,21.5,21.51,21.44,21.45,168995.0,18.465,18.4736,18.4134,18.422,168995.0
2020-05-21 11:50:00,21.45,21.49,21.44,21.46,53742.0,18.422,18.4564,18.4134,18.4306,53742.0
2020-05-21 12:00:00,21.46,21.54,21.45,21.51,37592.0,18.4306,18.4993,18.422,18.4736,37592.0
2020-05-21 12:10:00,21.52,21.57,21.51,21.54,55115.0,18.4821,18.5251,18.4736,18.4993,55115.0
2020-05-21 12:20:00,21.55,21.62,21.54,21.56,60299.0,18.5079,18.568,18.4993,18.5165,60299.0
2020-05-21 12:30:00,21.55,21.57,21.51,21.51,59455.0,18.5079,18.5251,18.4736,18.4736,59455.0
2020-05-21 12:40:00,21.52,21.59,21.52,21.57,36425.0,18.4821,18.5423,18.4821,18.5251,36425.0
2020-05-21 12:50:00,21.57,21.59,21.53,21.54,36313.0,18.5251,18.5423,18.4907,18.4993,36313.0
2020-05-21 13:00:00,21.54,21.63,21.52,21.56,84743.0,18.4993,18.5766,18.4821,18.5165,84743.0
2020-05-21 13:10:00,21.57,21.62,21.56,21.58,46038.0,18.5251,18.568,18.5165,18.5337,46038.0
2020-05-21 13:20:00,21.58,21.6,21.53,21.59,47488.0,18.5337,18.5509,18.4907,18.5423,47488.0
2020-05-21 13:30:00,21.59,21.64,21.56,21.59,71642.0,18.5423,18.5852,18.5165,18.5423,71642.0
2020-05-21 13:40:00,21.58,21.59,21.57,21.58,32380.0,18.5337,18.5423,18.5251,18.5337,32380.0
2020-05-21 13:50:00,21.59,21.6,21.55,21.57,46532.0,18.5423,18.5509,18.5079,18.5251,46532.0
2020-05-21 14:00:00,21.56,21.62,21.55,21.6,64068.0,18.5165,18.568,18.5079,18.5509,64068.0
2020-05-21 14:10:00,21.6,21.61,21.58,21.58,38437.0,18.5509,18.5594,18.5337,18.5337,38437.0
2020-05-21 14:20:00,21.59,21.64,21.58,21.6,74403.0,18.5423,18.5852,18.5337,18.5509,74403.0
2020-05-21 14:30:00,21.6,21.61,21.51,21.54,103996.0,18.5509,18.5594,18.4736,18.4993,103996.0
2020-05-21 14:40:00,21.54,21.55,21.48,21.48,129745.0,18.4993,18.5079,18.4478,18.4478,129745.0
2020-05-21 14:50:00,21.49,21.52,21.43,21.44,78296.0,18.4564,18.4821,18.4049,18.4134,78296.0
2020-05-21 15:00:00,21.44,21.51,21.43,21.46,90121.0,18.4134,18.4736,18.4049,18.4306,90121.0
2020-05-21 15:10:00,21.47,21.47,21.38,21.45,141972.0,18.4392,18.4392,18.3619,18.422,141972.0
2020-05-21 15:20:00,21.45,21.46,21.43,21.44,68899.0,18.422,18.4306,18.4049,18.4134,68899.0
2020-05-21 15:30:00,21.43,21.47,21.38,21.42,103516.0,18.4049,18.4392,18.3619,18.3963,103516.0
2020-05-21 15:40:00,21.42,21.42,21.35,21.36,188632.0,18.3963,18.3963,18.3361,18.3447,188632.0
2020-05-21 15:50:00,21.36,21.36,21.29,21.33,390384.0,18.3447,18.3447,18.2846,18.319,390384.0
2020-05-22 09:30:00,21.33,21.33,21.21,21.21,140474.0,18.319,18.319,18.2159,18.2159,140474.0
2020-05-22 09:40:00,21.21,21.25,21.15,21.25,85749.0,18.2159,18.2503,18.1644,18.2503,85749.0
2020-05-22 09:50:00,21.24,21.27,21.15,21.24,73540.0,18.2417,18.2674,18.1644,18.2417,73540.0
2020-05-22 10:00:00,21.24,21.25,21.07,21.07,107808.0,18.2417,18.2503,18.0957,18.0957,107808.0
2020-05-22 10:10:00,21.07,21.15,21.02,21.11,121091.0,18.0957,18.1644,18.0527,18.13,121091.0
2020-05-22 10:20:00,21.11,21.18,21.11,21.18,64737.0,18.13,18.1901,18.13,18.1901,64737.0
2020-05-22 10:30:00,21.18,21.22,21.14,21.21,62764.0,18.1901,18.2245,18.1558,18.2159,62764.0
2020-05-22 10:40:00,21.21,21.22,21.11,21.12,153413.0,18.2159,18.2245,18.13,18.1386,153413.0
2020-05-22 10:50:00,21.11,21.16,21.08,21.1,46373.0,18.13,18.173,18.1043,18.1214,46373.0
2020-05-22 11:00:00,21.09,21.15,21.08,21.09,114718.0,18.1128,18.1644,18.1043,18.1128,114718.0
2020-05-22 11:10:00,21.09,21.15,21.06,21.13,57716.0,18.1128,18.1644,18.0871,18.1472,57716.0
2020-05-22 11:20:00,21.13,21.13,21.0,21.04,111691.0,18.1472,18.1472,18.0356,18.0699,111691.0
2020-05-22 11:30:00,21.03,21.1,20.99,21.05,69638.0,18.0613,18.1214,18.027,18.0785,69638.0
2020-05-22 11:40:00,21.05,21.07,21.02,21.06,36736.0,18.0785,18.0957,18.0527,18.0871,36736.0
2020-05-22 11:50:00,21.07,21.1,21.05,21.07,40419.0,18.0957,18.1214,18.0785,18.0957,40419.0
2020-05-22 12:00:00,21.07,21.12,21.06,21.1,69654.0,18.0957,18.1386,18.0871,18.1214,69654.0
2020-05-22 12:10:00,21.1,21.1,21.03,21.06,84334.0,18.1214,18.1214,18.0613,18.0871,84334.0
2020-05-22 12:20:00,21.06,21.12,21.04,21.12,42419.0,18.0871,18.1386,18.0699,18.1386,42419.0
2020-05-22 12:30:00,21.12,21.24,21.11,21.21,90349.0,18.1386,18.2417,18.13,18.2159,90349.0
2020-05-22 12:40:00,21.21,21.25,21.2,21.23,68921.0,18.2159,18.2503,18.2073,18.2331,68921.0
2020-05-22 12:50:00,21.24,21.27,21.24,21.26,39089.0,18.2417,18.2674,18.2417,18.2588,39089.0
2020-05-22 13:00:00,21.25,21.29,21.23,21.23,45265.0,18.2503,18.2846,18.2331,18.2331,45265.0
2020-05-22 13:10:00,21.23,21.23,21.21,21.22,40933.0,18.2331,18.2331,18.2159,18.2245,40933.0
2020-05-22 13:20:00,21.21,21.31,21.21,21.3,82436.0,18.2159,18.3018,18.2159,18.2932,82436.0
2020-05-22 13:30:00,21.3,21.33,21.29,21.32,61595.0,18.2932,18.319,18.2846,18.3104,61595.0
2020-05-22 13:40:00,21.32,21.33,21.29,21.3,65242.0,18.3104,18.319,18.2846,18.2932,65242.0
2020-05-22 13:50:00,21.3,21.34,21.26,21.32,34015.0,18.2932,18.3276,18.2588,18.3104,34015.0
2020-05-22 14:00:00,21.33,21.4,21.32,21.39,43007.0,18.319,18.3791,18.3104,18.3705,43007.0
2020-05-22 14:10:00,21.4,21.4,21.36,21.37,37374.0,18.3791,18.3791,18.3447,18.3533,37374.0
2020-05-22 14:20:00,21.37,21.38,21.35,21.38,62527.0,18.3533,18.3619,18.3361,18.3619,62527.0
2020-05-22 14:30:00,21.38,21.41,21.37,21.38,76660.0,18.3619,18.3877,18.3533,18.3619,76660.0
2020-05-22 14:40:00,21.39,21.39,21.29,21.31,62654.0,18.3705,18.3705,18.2846,18.3018,62654.0
2020-05-22 14:50:00,21.3,21.37,21.3,21.37,63407.0,18.2932,18.3533,18.2932,18.3533,63407.0
2020-05-22 15:00:00,21.37,21.42,21.34,21.41,93663.0,18.3533,18.3963,18.3276,18.3877,93663.0
2020-05-22 15:10:00,21.41,21.43,21.37,21.38,77265.0,18.3877,18.4049,18.3533,18.3619,77265.0
2020-05-22 15:20:00,21.38,21.38,21.33,21.37,122582.0,18.3619,18.3619,18.319,18.3533,122582.0
2020-05-22 15:30:00,21.36,21.39,21.34,21.37,176152.0,18.3447,18.3705,18.3276,18.3533,176152.0
2020-05-22 15:40:00,21.37,21.4,21.31,21.38,180244.0,18.3533,18.3791,18.3018,18.3619,180244.0
2020-05-22 15:50:00,21.38,21.4,21.34,21.38,257516.0,18.3619,18.3791,18.3276,18.3619,257516.0
2020-05-26 09:30:00,22.0,22.19,21.97,22.19,237006.0,18.8944,19.0576,18.8686,19.0576,237006.0
2020-05-26 09:40:00,22.2,22.38,22.18,22.35,140060.0,19.0662,19.2207,19.049,19.195,140060.0
2020-05-26 09:50:00,22.35,22.35,22.2,22.22,93632.0,19.195,19.195,19.0662,19.0833,93632.0
2020-05-26 10:00:00,22.23,22.23,22.09,22.17,89980.0,19.0919,19.0919,18.9717,19.0404,89980.0
2020-05-26 10:10:00,22.18,22.32,22.15,22.31,77670.0,19.049,19.1692,19.0232,19.1606,77670.0
2020-05-26 10:20:00,22.3,22.44,22.26,22.42,192745.0,19.152,19.2723,19.1177,19.2551,192745.0
2020-05-26 10:30:00,22.42,22.47,22.38,22.42,104255.0,19.2551,19.298,19.2207,19.2551,104255.0
2020-05-26 10:40:00,22.42,22.46,22.38,22.4,71897.0,19.2551,19.2895,19.2207,19.2379,71897.0
2020-05-26 10:50:00,22.4,22.49,22.4,22.42,53368.0,19.2379,19.3152,19.2379,19.2551,53368.0
2020-05-26 11:00:00,22.42,22.46,22.41,22.42,59246.0,19.2551,19.2895,19.2465,19.2551,59246.0
2020-05-26 11:10:00,22.42,22.44,22.4,22.43,46922.0,19.2551,19.2723,19.2379,19.2637,46922.0
2020-05-26 11:20:00,22.42,22.43,22.32,22.38,99108.0,19.2551,19.2637,19.1692,19.2207,99108.0
2020-05-26 11:30:00,22.37,22.41,22.36,22.41,67150.0,19.2122,19.2465,19.2036,19.2465,67150.0
2020-05-26 11:40:00,22.41,22.41,22.37,22.41,77387.0,19.2465,19.2465,19.2122,19.2465,77387.0
2020-05-26 11:50:00,22.41,22.42,22.36,22.41,53779.0,19.2465,19.2551,19.2036,19.2465,53779.0
2020-05-26 12:00:00,22.42,22.44,22.4,22.44,46038.0,19.2551,19.2723,19.2379,19.2723,46038.0
2020-05-26 12:10:00,22.44,22.48,22.43,22.46,58953.0,19.2723,19.3066,19.2637,19.2895,58953.0
2020-05-26 12:20:00,22.46,22.5,22.46,22.48,83349.0,19.2895,19.3238,19.2895,19.3066,83349.0
2020-05-26 12:30:00,22.48,22.56,22.47,22.56,124954.0,19.3066,19.3753,19.298,19.3753,124954.0
2020-05-26 12:40:00,22.56,22.62,22.54,22.62,60705.0,19.3753,19.4269,19.3582,19.4269,60705.0
2020-05-26 12:50:00,22.62,22.69,22.6,22.65,249486.0,19.4269,19.487,19.4097,19.4526,249486.0
2020-05-26 13:00:00,22.66,22.68,22.62,22.67,59248.0,19.4612,19.4784,19.4269,19.4698,59248.0
2020-05-26 13:10:00,22.67,22.7,22.64,22.65,115501.0,19.4698,19.4956,19.444,19.4526,115501.0
2020-05-26 13:20:00,22.65,22.67,22.59,22.6,58231.0,19.4526,19.4698,19.4011,19.4097,58231.0
2020-05-26 13:30:00,22.59,22.64,22.56,22.64,63338.0,19.4011,19.444,19.3753,19.444,63338.0
2020-05-26 13:40:00,22.63,22.64,22.58,22.59,24285.0,19.4355,19.444,19.3925,19.4011,24285.0
2020-05-26 13:50:00,22.59,22.63,22.58,22.59,32218.0,19.4011,19.4355,19.3925,19.4011,32218.0
2020-05-26 14:00:00,22.59,22.66,22.59,22.66,63728.0,19.4011,19.4612,19.4011,19.4612,63728.0
2020-05-26 14:10:00,22.66,22.69,22.64,22.69,53387.0,19.4612,19.487,19.444,19.487,53387.0
2020-05-26 14:20:00,22.69,22.72,22.67,22.69,46512.0,19.487,19.5127,19.4698,19.487,46512.0
2020-05-26 14:30:00,22.68,22.72,22.66,22.71,80609.0,19.4784,19.5127,19.4612,19.5042,80609.0
2020-05-26 14:40:00,22.71,22.73,22.68,22.71,107918.0,19.5042,19.5213,19.4784,19.5042,107918.0
2020-05-26 14:50:00,22.71,22.81,22.7,22.75,134620.0,19.5042,19.59,19.4956,19.5385,134620.0
2020-05-26 15:00:00,22.74,22.75,22.68,22.7,85530.0,19.5299,19.5385,19.4784,19.4956,85530.0
2020-05-26 15:10:00,22.7,22.73,22.69,22.73,69068.0,19.4956,19.5213,19.487,19.5213,69068.0
2020-05-26 15:20:00,22.73,22.77,22.72,22.73,77719.0,19.5213,19.5557,19.5127,19.5213,77719.0
2020-05-26 15:30:00,22.74,22.77,22.65,22.68,193065.0,19.5299,19.5557,19.4526,19.4784,193065.0
2020-05-26 15:40:00,22.67,22.67,22.51,22.54,184638.0,19.4698,19.4698,19.3324,19.3582,184638.0
2020-05-26 15:50:00,22.54,22.57,22.45,22.48,434852.0,19.3582,19.3839,19.2809,19.3066,434852.0
2020-05-27 09:30:00,22.91,23.25,22.91,23.16,236001.0,19.6759,19.9679,19.6759,19.8906,236001.0
2020-05-27 09:40:00,23.15,23.27,23.06,23.16,183246.0,19.882,19.9851,19.8048,19.8906,183246.0
2020-05-27 09:50:00,23.17,23.2,22.99,23.07,267419.0,19.8992,19.925,19.7446,19.8133,267419.0
2020-05-27 10:00:00,23.07,23.08,22.96,22.99,143296.0,19.8133,19.8219,19.7189,19.7446,143296.0
2020-05-27 10:10:00,23.0,23.03,22.96,22.98,144622.0,19.7532,19.779,19.7189,19.736,144622.0
2020-05-27 10:20:00,22.98,23.02,22.89,22.96,176806.0,19.736,19.7704,19.6588,19.7189,176806.0
2020-05-27 10:30:00,22.97,22.97,22.75,22.77,170128.0,19.7275,19.7275,19.5385,19.5557,170128.0
2020-05-27 10:40:00,22.78,22.81,22.7,22.71,225082.0,19.5643,19.59,19.4956,19.5042,225082.0
2020-05-27 10:50:00,22.71,22.85,22.71,22.85,142339.0,19.5042,19.6244,19.5042,19.6244,142339.0
2020-05-27 11:00:00,22.84,22.94,22.81,22.91,98824.0,19.6158,19.7017,19.59,19.6759,98824.0
2020-05-27 11:10:00,22.91,22.92,22.78,22.88,72986.0,19.6759,19.6845,19.5643,19.6502,72986.0
2020-05-27 11:20:00,22.88,22.89,22.79,22.87,83873.0,19.6502,19.6588,19.5729,19.6416,83873.0
2020-05-27 11:30:00,22.86,22.96,22.8,22.91,169501.0,19.633,19.7189,19.5815,19.6759,169501.0
2020-05-27 11:40:00,22.9,22.96,22.85,22.94,142558.0,19.6673,19.7189,19.6244,19.7017,142558.0
2020-05-27 11:50:00,22.93,22.95,22.87,22.93,50279.0,19.6931,19.7103,19.6416,19.6931,50279.0
2020-05-27 12:00:00,22.93,22.98,22.89,22.96,79040.0,19.6931,19.736,19.6588,19.7189,79040.0
2020-05-27 12:10:00,22.97,22.98,22.88,22.89,42250.0,19.7275,19.736,19.6502,19.6588,42250.0
2020-05-27 12:20:00,22.89,22.89,22.82,22.85,88919.0,19.6588,19.6588,19.5986,19.6244,88919.0
2020-05-27 12:30:00,22.85,22.89,22.83,22.87,49386.0,19.6244,19.6588,19.6072,19.6416,49386.0
2020-05-27 12:40:00,22.88,22.93,22.86,22.89,59594.0,19.6502,19.6931,19.633,19.6588,59594.0
2020-05-27 12:50:00,22.88,22.91,22.85,22.89,46519.0,19.6502,19.6759,19.6244,19.6588,46519.0
2020-05-27 13:00:00,22.89,22.97,22.83,22.94,104595.0,19.6588,19.7275,19.6072,19.7017,104595.0
2020-05-27 13:10:00,22.94,22.95,22.89,22.92,62602.0,19.7017,19.7103,19.6588,19.6845,62602.0
2020-05-27 13:20:00,22.92,22.97,22.9,22.96,70119.0,19.6845,19.7275,19.6673,19.7189,70119.0
2020-05-27 13:30:00,22.96,22.99,22.9,22.99,68190.0,19.7189,19.7446,19.6673,19.7446,68190.0
2020-05-27 13:40:00,22.98,23.0,22.96,22.97,83692.0,19.736,19.7532,19.7189,19.7275,83692.0
2020-05-27 13:50:00,22.98,22.98,22.92,22.93,50935.0,19.736,19.736,19.6845,19.6931,50935.0
2020-05-27 14:00:00,22.93,23.05,22.92,23.03,109538.0,19.6931,19.7962,19.6845,19.779,109538.0
2020-05-27 14:10:00,23.05,23.1,23.04,23.08,90230.0,19.7962,19.8391,19.7876,19.8219,90230.0
2020-05-27 14:20:00,23.08,23.09,23.03,23.09,120910.0,19.8219,19.8305,19.779,19.8305,120910.0
2020-05-27 14:30:00,23.09,23.15,23.07,23.14,139369.0,19.8305,19.882,19.8133,19.8735,139369.0
2020-05-27 14:40:00,23.14,23.17,23.09,23.11,157870.0,19.8735,19.8992,19.8305,19.8477,157870.0
2020-05-27 14:50:00,23.11,23.14,23.05,23.11,102288.0,19.8477,19.8735,19.7962,19.8477,102288.0
2020-05-27 15:00:00,23.11,23.12,23.05,23.09,89484.0,19.8477,19.8563,19.7962,19.8305,89484.0
2020-05-27 15:10:00,23.1,23.13,23.07,23.09,81179.0,19.8391,19.8649,19.8133,19.8305,81179.0
2020-05-27 15:20:00,23.1,23.13,23.04,23.11,96471.0,19.8391,19.8649,19.7876,19.8477,96471.0
2020-05-27 15:30:00,23.11,23.2,23.09,23.19,237295.0,19.8477,19.925,19.8305,19.9164,237295.0
2020-05-27 15:40:00,23.19,23.26,23.18,23.26,230712.0,19.9164,19.9765,19.9078,19.9765,230712.0
2020-05-27 15:50:00,23.26,23.35,23.25,23.32,734973.0,19.9765,20.0538,19.9679,20.0281,734973.0
2020-05-28 09:30:00,23.21,23.35,22.94,22.94,335415.0,20.1238,20.2452,19.8897,19.8897,335415.0
2020-05-28 09:40:00,22.94,22.97,22.8,22.82,125379.0,19.8897,19.9157,19.7684,19.7857,125379.0
2020-05-28 09:50:00,22.82,22.99,22.82,22.97,76255.0,19.7857,19.9331,19.7857,19.9157,76255.0
2020-05-28 10:00:00,22.97,23.12,22.95,23.09,123968.0,19.9157,20.0458,19.8984,20.0198,123968.0
2020-05-28 10:10:00,23.1,23.17,23.01,23.09,157100.0,20.0285,20.0892,19.9504,20.0198,157100.0
2020-05-28 10:20:00,23.09,23.13,23.04,23.05,175970.0,20.0198,20.0545,19.9764,19.9851,175970.0
2020-05-28 10:30:00,23.06,23.11,23.02,23.1,155497.0,19.9938,20.0371,19.9591,20.0285,155497.0
2020-05-28 10:40:00,23.11,23.21,23.09,23.18,119606.0,20.0371,20.1238,20.0198,20.0978,119606.0
2020-05-28 10:50:00,23.18,23.22,23.14,23.19,128004.0,20.0978,20.1325,20.0631,20.1065,128004.0
2020-05-28 11:00:00,23.19,23.2,23.09,23.09,70660.0,20.1065,20.1152,20.0198,20.0198,70660.0
2020-05-28 11:10:00,23.1,23.16,23.07,23.16,56916.0,20.0285,20.0805,20.0024,20.0805,56916.0
2020-05-28 11:20:00,23.15,23.23,23.15,23.23,151104.0,20.0718,20.1412,20.0718,20.1412,151104.0
2020-05-28 11:30:00,23.22,23.22,23.13,23.2,86882.0,20.1325,20.1325,20.0545,20.1152,86882.0
2020-05-28 11:40:00,23.19,23.21,23.14,23.17,54410.0,20.1065,20.1238,20.0631,20.0892,54410.0
2020-05-28 11:50:00,23.17,23.21,23.16,23.2,56885.0,20.0892,20.1238,20.0805,20.1152,56885.0
2020-05-28 12:00:00,23.2,23.25,23.16,23.25,49369.0,20.1152,20.1585,20.0805,20.1585,49369.0
2020-05-28 12:10:00,23.25,23.29,23.22,23.23,56086.0,20.1585,20.1932,20.1325,20.1412,56086.0
2020-05-28 12:20:00,23.23,23.24,23.17,23.19,50864.0,20.1412,20.1498,20.0892,20.1065,50864.0
2020-05-28 12:30:00,23.19,23.3,23.16,23.3,69839.0,20.1065,20.2019,20.0805,20.2019,69839.0
2020-05-28 12:40:00,23.3,23.35,23.29,23.34,82634.0,20.2019,20.2452,20.1932,20.2365,82634.0
2020-05-28 12:50:00,23.34,23.37,23.3,23.36,80748.0,20.2365,20.2626,20.2019,20.2539,80748.0
2020-05-28 13:00:00,23.36,23.37,23.32,23.35,49444.0,20.2539,20.2626,20.2192,20.2452,49444.0
2020-05-28 13:10:00,23.35,23.37,23.29,23.3,51906.0,20.2452,20.2626,20.1932,20.2019,51906.0
2020-05-28 13:20:00,23.3,23.37,23.28,23.37,42968.0,20.2019,20.2626,20.1845,20.2626,42968.0
2020-05-28 13:30:00,23.37,23.42,23.35,23.38,72666.0,20.2626,20.3059,20.2452,20.2712,72666.0
2020-05-28 13:40:00,23.38,23.41,23.36,23.37,41940.0,20.2712,20.2972,20.2539,20.2626,41940.0
2020-05-28 13:50:00,23.37,23.46,23.35,23.42,69125.0,20.2626,20.3406,20.2452,20.3059,69125.0
2020-05-28 14:00:00,23.41,23.44,23.4,23.41,60464.0,20.2972,20.3233,20.2886,20.2972,60464.0
2020-05-28 14:10:00,23.41,23.44,23.39,23.42,109966.0,20.2972,20.3233,20.2799,20.3059,109966.0
2020-05-28 14:20:00,23.42,23.44,23.36,23.37,73167.0,20.3059,20.3233,20.2539,20.2626,73167.0
2020-05-28 14:30:00,23.38,23.41,23.32,23.33,73224.0,20.2712,20.2972,20.2192,20.2279,73224.0
2020-05-28 14:40:00,23.33,23.37,23.32,23.34,116829.0,20.2279,20.2626,20.2192,20.2365,116829.0
2020-05-28 14:50:00,23.35,23.37,23.3,23.36,97983.0,20.2452,20.2626,20.2019,20.2539,97983.0
2020-05-28 15:00:00,23.36,23.41,23.35,23.37,75431.0,20.2539,20.2972,20.2452,20.2626,75431.0
2020-05-28 15:10:00,23.38,23.43,23.26,23.27,86671.0,20.2712,20.3146,20.1672,20.1759,86671.0
2020-05-28 15:20:00,23.27,23.3,23.23,23.23,109246.0,20.1759,20.2019,20.1412,20.1412,109246.0
2020-05-28 15:30:00,23.24,23.28,23.16,23.19,124200.0,20.1498,20.1845,20.0805,20.1065,124200.0
2020-05-28 15:40:00,23.18,23.18,23.08,23.14,360994.0,20.0978,20.0978,20.0111,20.0631,360994.0
2020-05-28 15:50:00,23.14,23.14,23.04,23.06,456713.0,20.0631,20.0631,19.9764,19.9938,456713.0
2020-05-29 09:30:00,22.91,22.97,22.71,22.83,118911.0,19.8637,19.9157,19.6903,19.7944,118911.0
2020-05-29 09:40:00,22.82,22.87,22.67,22.85,96291.0,19.7857,19.829,19.6556,19.8117,96291.0
2020-05-29 09:50:00,22.85,22.95,22.83,22.89,114652.0,19.8117,19.8984,19.7944,19.8464,114652.0
2020-05-29 10:00:00,22.88,22.88,22.73,22.76,61959.0,19.8377,19.8377,19.7077,19.7337,61959.0
2020-05-29 10:10:00,22.76,22.84,22.62,22.68,211141.0,19.7337,19.803,19.6123,19.6643,211141.0
2020-05-29 10:20:00,22.67,22.71,22.44,22.48,103139.0,19.6556,19.6903,19.4562,19.4909,103139.0
2020-05-29 10:30:00,22.49,22.53,22.36,22.42,86989.0,19.4996,19.5343,19.3869,19.4389,86989.0
2020-05-29 10:40:00,22.41,22.43,22.34,22.37,62799.0,19.4302,19.4475,19.3695,19.3955,62799.0
2020-05-29 10:50:00,22.37,22.4,22.29,22.33,84738.0,19.3955,19.4215,19.3262,19.3608,84738.0
2020-05-29 11:00:00,22.33,22.4,22.28,22.37,163578.0,19.3608,19.4215,19.3175,19.3955,163578.0
2020-05-29 11:10:00,22.36,22.49,22.36,22.42,61769.0,19.3869,19.4996,19.3869,19.4389,61769.0
2020-05-29 11:20:00,22.41,22.45,22.36,22.37,51388.0,19.4302,19.4649,19.3869,19.3955,51388.0
2020-05-29 11:30:00,22.36,22.46,22.33,22.44,62135.0,19.3869,19.4736,19.3608,19.4562,62135.0
2020-05-29 11:40:00,22.44,22.48,22.34,22.41,102237.0,19.4562,19.4909,19.3695,19.4302,102237.0
2020-05-29 11:50:00,22.4,22.41,22.33,22.36,80050.0,19.4215,19.4302,19.3608,19.3869,80050.0
2020-05-29 12:00:00,22.37,22.39,22.35,22.36,57956.0,19.3955,19.4129,19.3782,19.3869,57956.0
2020-05-29 12:10:00,22.36,22.38,22.22,22.23,66159.0,19.3869,19.4042,19.2655,19.2741,66159.0
2020-05-29 12:20:00,22.23,22.27,22.18,22.24,165446.0,19.2741,19.3088,19.2308,19.2828,165446.0
2020-05-29 12:30:00,22.23,22.31,22.23,22.3,56855.0,19.2741,19.3435,19.2741,19.3348,56855.0
2020-05-29 12:40:00,22.3,22.3,22.21,22.23,123234.0,19.3348,19.3348,19.2568,19.2741,123234.0
2020-05-29 12:50:00,22.22,22.51,22.21,22.45,271444.0,19.2655,19.5169,19.2568,19.4649,271444.0
2020-05-29 13:00:00,22.44,22.46,22.4,22.44,37920.0,19.4562,19.4736,19.4215,19.4562,37920.0
2020-05-29 13:10:00,22.44,22.49,22.42,22.46,34456.0,19.4562,19.4996,19.4389,19.4736,34456.0
2020-05-29 13:20:00,22.46,22.47,22.42,22.42,28700.0,19.4736,19.4822,19.4389,19.4389,28700.0
2020-05-29 13:30:00,22.43,22.48,22.38,22.39,83178.0,19.4475,19.4909,19.4042,19.4129,83178.0
2020-05-29 13:40:00,22.39,22.41,22.36,22.36,49056.0,19.4129,19.4302,19.3869,19.3869,49056.0
2020-05-29 13:50:00,22.37,22.41,22.34,22.4,54400.0,19.3955,19.4302,19.3695,19.4215,54400.0
2020-05-29 14:00:00,22.39,22.53,22.38,22.53,101254.0,19.4129,19.5343,19.4042,19.5343,101254.0
2020-05-29 14:10:00,22.54,22.61,22.53,22.58,137045.0,19.5429,19.6036,19.5343,19.5776,137045.0
2020-05-29 14:20:00,22.59,22.66,22.55,22.63,45631.0,19.5863,19.647,19.5516,19.621,45631.0
2020-05-29 14:30:00,22.63,22.67,22.6,22.64,59544.0,19.621,19.6556,19.5949,19.6296,59544.0
2020-05-29 14:40:00,22.64,22.65,22.49,22.49,49002.0,19.6296,19.6383,19.4996,19.4996,49002.0
2020-05-29 14:50:00,22.49,22.66,22.32,22.66,155079.0,19.4996,19.647,19.3522,19.647,155079.0
2020-05-29 15:00:00,22.67,22.78,22.67,22.72,108952.0,19.6556,19.751,19.6556,19.699,108952.0
2020-05-29 15:10:00,22.71,22.76,22.64,22.67,61454.0,19.6903,19.7337,19.6296,19.6556,61454.0
2020-05-29 15:20:00,22.68,22.72,22.64,22.68,82655.0,19.6643,19.699,19.6296,19.6643,82655.0
2020-05-29 15:30:00,22.67,22.7,22.61,22.7,160870.0,19.6556,19.6816,19.6036,19.6816,160870.0
2020-05-29 15:40:00,22.7,22.73,22.63,22.65,220344.0,19.6816,19.7077,19.621,19.6383,220344.0
2020-05-29 15:50:00,22.66,22.85,22.65,22.79,667140.0,19.647,19.8117,19.6383,19.7597,667140.0
2020-06-01 09:30:00,22.75,22.77,22.52,22.67,159939.0,19.725,19.7423,19.5256,19.6556,159939.0
2020-06-01 09:40:00,22.66,22.8,22.61,22.78,81765.0,19.647,19.7684,19.6036,19.751,81765.0
2020-06-01 09:50:00,22.78,22.78,22.55,22.63,62115.0,19.751,19.751,19.5516,19.621,62115.0
2020-06-01 10:00:00,22.63,22.69,22.56,22.6,63598.0,19.621,19.673,19.5603,19.5949,63598.0
2020-06-01 10:10:00,22.59,22.7,22.58,22.7,74569.0,19.5863,19.6816,19.5776,19.6816,74569.0
2020-06-01 10:20:00,22.69,22.73,22.65,22.71,72756.0,19.673,19.7077,19.6383,19.6903,72756.0
2020-06-01 10:30:00,22.71,22.73,22.68,22.71,58685.0,19.6903,19.7077,19.6643,19.6903,58685.0
2020-06-01 10:40:00,22.71,22.78,22.69,22.78,60703.0,19.6903,19.751,19.673,19.751,60703.0
2020-06-01 10:50:00,22.77,22.77,22.68,22.69,53785.0,19.7423,19.7423,19.6643,19.673,53785.0
2020-06-01 11:00:00,22.7,22.71,22.54,22.54,77385.0,19.6816,19.6903,19.5429,19.5429,77385.0
2020-06-01 11:10:00,22.55,22.68,22.53,22.66,99624.0,19.5516,19.6643,19.5343,19.647,99624.0
2020-06-01 11:20:00,22.66,22.7,22.62,22.66,50371.0,19.647,19.6816,19.6123,19.647,50371.0
2020-06-01 11:30:00,22.65,22.66,22.56,22.59,63721.0,19.6383,19.647,19.5603,19.5863,63721.0
2020-06-01 11:40:00,22.6,22.67,22.58,22.67,36721.0,19.5949,19.6556,19.5776,19.6556,36721.0
2020-06-01 11:50:00,22.66,22.66,22.58,22.63,46232.0,19.647,19.647,19.5776,19.621,46232.0
2020-06-01 12:00:00,22.63,22.66,22.59,22.66,64073.0,19.621,19.647,19.5863,19.647,64073.0
2020-06-01 12:10:00,22.66,22.68,22.64,22.68,34869.0,19.647,19.6643,19.6296,19.6643,34869.0
2020-06-01 12:20:00,22.67,22.7,22.66,22.7,33481.0,19.6556,19.6816,19.647,19.6816,33481.0
2020-06-01 12:30:00,22.7,22.75,22.69,22.71,61130.0,19.6816,19.725,19.673,19.6903,61130.0
2020-06-01 12:40:00,22.71,22.72,22.65,22.7,84384.0,19.6903,19.699,19.6383,19.6816,84384.0
2020-06-01 12:50:00,22.71,22.76,22.68,22.69,93684.0,19.6903,19.7337,19.6643,19.673,93684.0
2020-06-01 13:00:00,22.7,22.77,22.69,22.73,53111.0,19.6816,19.7423,19.673,19.7077,53111.0
2020-06-01 13:10:00,22.73,22.76,22.71,22.75,48098.0,19.7077,19.7337,19.6903,19.725,48098.0
2020-06-01 13:20:00,22.76,22.79,22.74,22.78,44213.0,19.7337,19.7597,19.7163,19.751,44213.0
2020-06-01 13:30:00,22.78,22.87,22.75,22.87,109539.0,19.751,19.829,19.725,19.829,109539.0
2020-06-01 13:40:00,22.86,22.9,22.85,22.88,30600.0,19.8204,19.8551,19.8117,19.8377,30600.0
2020-06-01 13:50:00,22.88,22.91,22.83,22.84,40321.0,19.8377,19.8637,19.7944,19.803,40321.0
2020-06-01 14:00:00,22.84,22.9,22.81,22.87,58566.0,19.803,19.8551,19.777,19.829,58566.0
2020-06-01 14:10:00,22.87,22.88,22.84,22.84,31299.0,19.829,19.8377,19.803,19.803,31299.0
2020-06-01 14:20:00,22.84,22.9,22.8,22.82,116647.0,19.803,19.8551,19.7684,19.7857,116647.0
2020-06-01 14:30:00,22.81,22.84,22.79,22.83,44525.0,19.777,19.803,19.7597,19.7944,44525.0
2020-06-01 14:40:00,22.83,22.86,22.81,22.85,36358.0,19.7944,19.8204,19.777,19.8117,36358.0
2020-06-01 14:50:00,22.86,22.88,22.85,22.86,49264.0,19.8204,19.8377,19.8117,19.8204,49264.0
2020-06-01 15:00:00,22.87,22.91,22.84,22.87,61281.0,19.829,19.8637,19.803,19.829,61281.0
2020-06-01 15:10:00,22.87,22.89,22.79,22.8,71011.0,19.829,19.8464,19.7597,19.7684,71011.0
2020-06-01 15:20:00,22.8,22.82,22.78,22.8,67099.0,19.7684,19.7857,19.751,19.7684,67099.0
2020-06-01 15:30:00,22.8,22.85,22.77,22.78,77601.0,19.7684,19.8117,19.7423,19.751,77601.0
2020-06-01 15:40:00,22.77,22.84,22.77,22.82,105922.0,19.7423,19.803,19.7423,19.7857,105922.0
2020-06-01 15:50:00,22.81,22.82,22.73,22.74,294616.0,19.777,19.7857,19.7077,19.7163,294616.0
2020-06-02 09:30:00,22.94,23.07,22.89,22.94,134782.0,19.8897,20.0024,19.8464,19.8897,134782.0
2020-06-02 09:40:00,22.94,23.05,22.92,23.04,78349.0,19.8897,19.9851,19.8724,19.9764,78349.0
2020-06-02 09:50:00,23.04,23.2,23.02,23.19,96447.0,19.9764,20.1152,19.9591,20.1065,96447.0
2020-06-02 10:00:00,23.2,23.26,23.18,23.22,82221.0,20.1152,20.1672,20.0978,20.1325,82221.0
2020-06-02 10:10:00,23.22,23.29,23.2,23.27,109866.0,20.1325,20.1932,20.1152,20.1759,109866.0
2020-06-02 10:20:00,23.27,23.31,23.24,23.28,46336.0,20.1759,20.2105,20.1498,20.1845,46336.0
2020-06-02 10:30:00,23.29,23.37,23.25,23.29,111029.0,20.1932,20.2626,20.1585,20.1932,111029.0
2020-06-02 10:40:00,23.29,23.29,23.15,23.16,58826.0,20.1932,20.1932,20.0718,20.0805,58826.0
2020-06-02 10:50:00,23.16,23.27,23.13,23.26,66578.0,20.0805,20.1759,20.0545,20.1672,66578.0
2020-06-02 11:00:00,23.26,23.33,23.24,23.3,115293.0,20.1672,20.2279,20.1498,20.2019,115293.0
2020-06-02 11:10:00,23.3,23.47,23.3,23.46,189747.0,20.2019,20.3493,20.2019,20.3406,189747.0
2020-06-02 11:20:00,23.46,23.57,23.45,23.53,139341.0,20.3406,20.436,20.3319,20.4013,139341.0
2020-06-02 11:30:00,23.53,23.59,23.49,23.58,68070.0,20.4013,20.4533,20.3666,20.4446,68070.0
2020-06-02 11:40:00,23.59,23.67,23.58,23.66,130336.0,20.4533,20.5227,20.4446,20.514,130336.0
2020-06-02 11:50:00,23.66,23.67,23.61,23.65,104323.0,20.514,20.5227,20.4706,20.5053,104323.0
2020-06-02 12:00:00,23.65,23.7,23.63,23.69,64591.0,20.5053,20.5487,20.488,20.54,64591.0
2020-06-02 12:10:00,23.69,23.75,23.67,23.68,69767.0,20.54,20.592,20.5227,20.5313,69767.0
2020-06-02 12:20:00,23.69,23.71,23.65,23.71,58260.0,20.54,20.5574,20.5053,20.5574,58260.0
2020-06-02 12:30:00,23.71,23.72,23.65,23.66,60335.0,20.5574,20.566,20.5053,20.514,60335.0
2020-06-02 12:40:00,23.67,23.69,23.65,23.65,69114.0,20.5227,20.54,20.5053,20.5053,69114.0
2020-06-02 12:50:00,23.64,23.66,23.64,23.66,38014.0,20.4967,20.514,20.4967,20.514,38014.0
2020-06-02 13:00:00,23.66,23.74,23.64,23.73,50307.0,20.514,20.5834,20.4967,20.5747,50307.0
2020-06-02 13:10:00,23.73,23.78,23.68,23.76,105856.0,20.5747,20.618,20.5313,20.6007,105856.0
2020-06-02 13:20:00,23.76,23.77,23.7,23.72,91060.0,20.6007,20.6094,20.5487,20.566,91060.0
2020-06-02 13:30:00,23.72,23.77,23.69,23.76,114186.0,20.566,20.6094,20.54,20.6007,114186.0
2020-06-02 13:40:00,23.76,23.77,23.7,23.74,74357.0,20.6007,20.6094,20.5487,20.5834,74357.0
2020-06-02 13:50:00,23.73,23.75,23.67,23.72,68243.0,20.5747,20.592,20.5227,20.566,68243.0
2020-06-02 14:00:00,23.71,23.73,23.65,23.68,69166.0,20.5574,20.5747,20.5053,20.5313,69166.0
2020-06-02 14:10:00,23.69,23.73,23.68,23.73,63955.0,20.54,20.5747,20.5313,20.5747,63955.0
2020-06-02 14:20:00,23.73,23.74,23.61,23.62,83906.0,20.5747,20.5834,20.4706,20.4793,83906.0
2020-06-02 14:30:00,23.62,23.62,23.53,23.54,134275.0,20.4793,20.4793,20.4013,20.41,134275.0
2020-06-02 14:40:00,23.53,23.59,23.51,23.58,107289.0,20.4013,20.4533,20.3839,20.4446,107289.0
2020-06-02 14:50:00,23.59,23.69,23.59,23.67,73440.0,20.4533,20.54,20.4533,20.5227,73440.0
2020-06-02 15:00:00,23.68,23.69,23.6,23.63,65363.0,20.5313,20.54,20.462,20.488,65363.0
2020-06-02 15:10:00,23.63,23.68,23.62,23.65,101692.0,20.488,20.5313,20.4793,20.5053,101692.0
2020-06-02 15:20:00,23.64,23.68,23.6,23.68,115269.0,20.4967,20.5313,20.462,20.5313,115269.0
2020-06-02 15:30:00,23.68,23.73,23.66,23.7,176480.0,20.5313,20.5747,20.514,20.5487,176480.0
2020-06-02 15:40:00,23.7,23.75,23.66,23.74,294699.0,20.5487,20.592,20.514,20.5834,294699.0
2020-06-02 15:50:00,23.74,23.88,23.72,23.88,841872.0,20.5834,20.7047,20.566,20.7047,841872.0
2020-06-03 09:30:00,24.33,24.7,24.32,24.63,354928.0,21.0949,21.4157,21.0862,21.355,354928.0
2020-06-03 09:40:00,24.63,24.7,24.57,24.64,167454.0,21.355,21.4157,21.303,21.3637,167454.0
2020-06-03 09:50:00,24.64,24.74,24.57,24.7,124892.0,21.3637,21.4504,21.303,21.4157,124892.0
2020-06-03 10:00:00,24.7,24.8,24.66,24.71,90678.0,21.4157,21.5024,21.381,21.4244,90678.0
2020-06-03 10:10:00,24.71,24.79,24.67,24.71,178274.0,21.4244,21.4937,21.3897,21.4244,178274.0
2020-06-03 10:20:00,24.71,24.84,24.7,24.8,136422.0,21.4244,21.5371,21.4157,21.5024,136422.0
2020-06-03 10:30:00,24.8,24.9,24.78,24.87,132636.0,21.5024,21.5891,21.4851,21.5631,132636.0
2020-06-03 10:40:00,24.87,24.96,24.86,24.94,96550.0,21.5631,21.6411,21.5544,21.6238,96550.0
2020-06-03 10:50:00,24.94,24.99,24.89,24.95,155094.0,21.6238,21.6672,21.5804,21.6325,155094.0
2020-06-03 11:00:00,24.94,25.05,24.93,24.98,192438.0,21.6238,21.7192,21.6151,21.6585,192438.0
2020-06-03 11:10:00,24.98,25.06,24.97,25.01,73113.0,21.6585,21.7278,21.6498,21.6845,73113.0
2020-06-03 11:20:00,25.01,25.03,24.98,24.98,117257.0,21.6845,21.7018,21.6585,21.6585,117257.0
2020-06-03 11:30:00,24.99,25.04,24.97,25.01,158595.0,21.6672,21.7105,21.6498,21.6845,158595.0
2020-06-03 11:40:00,25.01,25.04,24.98,25.01,61650.0,21.6845,21.7105,21.6585,21.6845,61650.0
2020-06-03 11:50:00,25.01,25.03,24.96,25.0,80286.0,21.6845,21.7018,21.6411,21.6758,80286.0
2020-06-03 12:00:00,25.0,25.05,24.98,25.05,67328.0,21.6758,21.7192,21.6585,21.7192,67328.0
2020-06-03 12:10:00,25.05,25.12,25.04,25.12,127899.0,21.7192,21.7799,21.7105,21.7799,127899.0
2020-06-03 12:20:00,25.12,25.14,25.07,25.09,96361.0,21.7799,21.7972,21.7365,21.7539,96361.0
2020-06-03 12:30:00,25.09,25.13,25.07,25.12,63907.0,21.7539,21.7885,21.7365,21.7799,63907.0
2020-06-03 12:40:00,25.12,25.14,25.02,25.03,66384.0,21.7799,21.7972,21.6932,21.7018,66384.0
2020-06-03 12:50:00,25.03,25.07,25.03,25.03,63559.0,21.7018,21.7365,21.7018,21.7018,63559.0
2020-06-03 13:00:00,25.04,25.09,25.03,25.07,55336.0,21.7105,21.7539,21.7018,21.7365,55336.0
2020-06-03 13:10:00,25.07,25.13,25.06,25.13,39830.0,21.7365,21.7885,21.7278,21.7885,39830.0
2020-06-03 13:20:00,25.13,25.17,25.1,25.17,70405.0,21.7885,21.8232,21.7625,21.8232,70405.0
2020-06-03 13:30:00,25.17,25.19,25.08,25.1,80408.0,21.8232,21.8406,21.7452,21.7625,80408.0
2020-06-03 13:40:00,25.1,25.13,25.09,25.1,54229.0,21.7625,21.7885,21.7539,21.7625,54229.0
2020-06-03 13:50:00,25.09,25.11,25.05,25.05,54916.0,21.7539,21.7712,21.7192,21.7192,54916.0
2020-06-03 14:00:00,25.06,25.13,25.04,25.11,76342.0,21.7278,21.7885,21.7105,21.7712,76342.0
2020-06-03 14:10:00,25.11,25.16,25.1,25.16,78256.0,21.7712,21.8145,21.7625,21.8145,78256.0
2020-06-03 14:20:00,25.16,25.23,25.13,25.22,72802.0,21.8145,21.8752,21.7885,21.8666,72802.0
2020-06-03 14:30:00,25.22,25.23,25.18,25.19,113886.0,21.8666,21.8752,21.8319,21.8406,113886.0
2020-06-03 14:40:00,25.2,25.23,25.18,25.19,75462.0,21.8492,21.8752,21.8319,21.8406,75462.0
2020-06-03 14:50:00,25.18,25.25,25.16,25.16,74802.0,21.8319,21.8926,21.8145,21.8145,74802.0
2020-06-03 15:00:00,25.16,25.2,25.16,25.18,72069.0,21.8145,21.8492,21.8145,21.8319,72069.0
2020-06-03 15:10:00,25.18,25.21,25.16,25.19,80427.0,21.8319,21.8579,21.8145,21.8406,80427.0
2020-06-03 15:20:00,25.18,25.25,25.15,25.18,123342.0,21.8319,21.8926,21.8059,21.8319,123342.0
2020-06-03 15:30:00,25.17,25.22,25.16,25.21,104467.0,21.8232,21.8666,21.8145,21.8579,104467.0
2020-06-03 15:40:00,25.21,25.25,25.2,25.23,164635.0,21.8579,21.8926,21.8492,21.8752,164635.0
2020-06-03 15:50:00,25.23,25.25,25.1,25.15,529182.0,21.8752,21.8926,21.7625,21.8059,529182.0
2020-06-04 09:30:00,24.79,24.99,24.79,24.8,186619.0,21.4937,21.6672,21.4937,21.5024,186619.0
2020-06-04 09:40:00,24.8,24.94,24.69,24.8,96231.0,21.5024,21.6238,21.407,21.5024,96231.0
2020-06-04 09:50:00,24.8,24.98,24.79,24.93,71951.0,21.5024,21.6585,21.4937,21.6151,71951.0
2020-06-04 10:00:00,24.94,25.08,24.94,25.02,162833.0,21.6238,21.7452,21.6238,21.6932,162833.0
2020-06-04 10:10:00,25.02,25.18,24.98,25.18,85203.0,21.6932,21.8319,21.6585,21.8319,85203.0
2020-06-04 10:20:00,25.18,25.23,25.1,25.22,84847.0,21.8319,21.8752,21.7625,21.8666,84847.0
2020-06-04 10:30:00,25.23,25.3,25.15,25.17,102580.0,21.8752,21.9359,21.8059,21.8232,102580.0
2020-06-04 10:40:00,25.17,25.28,25.16,25.27,60512.0,21.8232,21.9186,21.8145,21.9099,60512.0
2020-06-04 10:50:00,25.26,25.31,25.21,25.3,57809.0,21.9013,21.9446,21.8579,21.9359,57809.0
2020-06-04 11:00:00,25.3,25.33,25.2,25.21,74962.0,21.9359,21.9619,21.8492,21.8579,74962.0
2020-06-04 11:10:00,25.21,25.22,25.14,25.15,52510.0,21.8579,21.8666,21.7972,21.8059,52510.0
2020-06-04 11:20:00,25.15,25.23,25.1,25.19,195303.0,21.8059,21.8752,21.7625,21.8406,195303.0
2020-06-04 11:30:00,25.18,25.24,25.15,25.23,90269.0,21.8319,21.8839,21.8059,21.8752,90269.0
2020-06-04 11:40:00,25.23,25.24,25.15,25.16,41732.0,21.8752,21.8839,21.8059,21.8145,41732.0
2020-06-04 11:50:00,25.16,25.16,24.95,25.04,300631.0,21.8145,21.8145,21.6325,21.7105,300631.0
2020-06-04 12:00:00,25.02,25.03,24.91,24.94,121068.0,21.6932,21.7018,21.5978,21.6238,121068.0
2020-06-04 12:10:00,24.94,24.94,24.85,24.93,75850.0,21.6238,21.6238,21.5458,21.6151,75850.0
2020-06-04 12:20:00,24.92,24.99,24.91,24.92,56290.0,21.6065,21.6672,21.5978,21.6065,56290.0
2020-06-04 12:30:00,24.93,24.93,24.81,24.81,69785.0,21.6151,21.6151,21.5111,21.5111,69785.0
2020-06-04 12:40:00,24.8,24.81,24.71,24.71,145935.0,21.5024,21.5111,21.4244,21.4244,145935.0
2020-06-04 12:50:00,24.72,24.78,24.7,24.76,62791.0,21.4331,21.4851,21.4157,21.4677,62791.0
2020-06-04 13:00:00,24.75,24.75,24.7,24.73,37069.0,21.4591,21.4591,21.4157,21.4417,37069.0
2020-06-04 13:10:00,24.73,24.75,24.68,24.73,228456.0,21.4417,21.4591,21.3984,21.4417,228456.0
2020-06-04 13:20:00,24.73,24.8,24.71,24.78,74222.0,21.4417,21.5024,21.4244,21.4851,74222.0
2020-06-04 13:30:00,24.78,24.87,24.78,24.86,50665.0,21.4851,21.5631,21.4851,21.5544,50665.0
2020-06-04 13:40:00,24.85,24.91,24.84,24.9,52674.0,21.5458,21.5978,21.5371,21.5891,52674.0
2020-06-04 13:50:00,24.89,24.93,24.88,24.91,38340.0,21.5804,21.6151,21.5718,21.5978,38340.0
2020-06-04 14:00:00,24.91,24.92,24.81,24.85,53464.0,21.5978,21.6065,21.5111,21.5458,53464.0
2020-06-04 14:10:00,24.84,24.87,24.83,24.84,54151.0,21.5371,21.5631,21.5284,21.5371,54151.0
2020-06-04 14:20:00,24.84,24.85,24.8,24.85,58437.0,21.5371,21.5458,21.5024,21.5458,58437.0
2020-06-04 14:30:00,24.85,24.85,24.76,24.81,54299.0,21.5458,21.5458,21.4677,21.5111,54299.0
2020-06-04 14:40:00,24.8,24.87,24.77,24.86,40061.0,21.5024,21.5631,21.4764,21.5544,40061.0
2020-06-04 14:50:00,24.86,24.88,24.77,24.8,58782.0,21.5544,21.5718,21.4764,21.5024,58782.0
2020-06-04 15:00:00,24.79,24.82,24.73,24.76,93636.0,21.4937,21.5198,21.4417,21.4677,93636.0
2020-06-04 15:10:00,24.76,24.77,24.64,24.7,186431.0,21.4677,21.4764,21.3637,21.4157,186431.0
2020-06-04 15:20:00,24.7,24.8,24.68,24.79,81401.0,21.4157,21.5024,21.3984,21.4937,81401.0
2020-06-04 15:30:00,24.79,24.89,24.76,24.76,141471.0,21.4937,21.5804,21.4677,21.4677,141471.0
2020-06-04 15:40:00,24.77,24.81,24.71,24.78,313736.0,21.4764,21.5111,21.4244,21.4851,313736.0
2020-06-04 15:50:00,24.78,24.81,24.71,24.75,998088.0,21.4851,21.5111,21.4244,21.4591,998088.0
2020-06-05 09:30:00,26.14,26.38,25.86,26.31,420730.0,22.6642,22.8723,22.4215,22.8116,420730.0
2020-06-05 09:40:00,26.33,26.38,26.26,26.29,210752.0,22.829,22.8723,22.7683,22.7943,210752.0
2020-06-05 09:50:00,26.28,26.34,26.14,26.16,274963.0,22.7856,22.8376,22.6642,22.6816,274963.0
2020-06-05 10:00:00,26.16,26.25,26.05,26.15,362394.0,22.6816,22.7596,22.5862,22.6729,362394.0
2020-06-05 10:10:00,26.15,26.16,25.99,26.02,77867.0,22.6729,22.6816,22.5342,22.5602,77867.0
2020-06-05 10:20:00,26.02,26.05,25.96,26.02,60033.0,22.5602,22.5862,22.5082,22.5602,60033.0
2020-06-05 10:30:00,26.01,26.12,25.97,26.05,124922.0,22.5515,22.6469,22.5168,22.5862,124922.0
2020-06-05 10:40:00,26.05,26.24,26.02,26.2,86635.0,22.5862,22.7509,22.5602,22.7163,86635.0
2020-06-05 10:50:00,26.2,26.4,26.18,26.4,91631.0,22.7163,22.8897,22.6989,22.8897,91631.0
2020-06-05 11:00:00,26.4,26.52,26.39,26.45,136079.0,22.8897,22.9937,22.881,22.933,136079.0
2020-06-05 11:10:00,26.45,26.53,26.45,26.49,72093.0,22.933,23.0024,22.933,22.9677,72093.0
2020-06-05 11:20:00,26.5,26.6,26.48,26.56,141555.0,22.9764,23.0631,22.959,23.0284,141555.0
2020-06-05 11:30:00,26.56,26.68,26.55,26.6,175999.0,23.0284,23.1324,23.0197,23.0631,175999.0
2020-06-05 11:40:00,26.59,26.61,26.56,26.59,112310.0,23.0544,23.0717,23.0284,23.0544,112310.0
2020-06-05 11:50:00,26.6,26.68,26.55,26.58,93142.0,23.0631,23.1324,23.0197,23.0457,93142.0
2020-06-05 12:00:00,26.58,26.62,26.54,26.61,58466.0,23.0457,23.0804,23.0111,23.0717,58466.0
2020-06-05 12:10:00,26.61,26.66,26.44,26.44,152728.0,23.0717,23.1151,22.9244,22.9244,152728.0
2020-06-05 12:20:00,26.44,26.52,26.43,26.49,64935.0,22.9244,22.9937,22.9157,22.9677,64935.0
2020-06-05 12:30:00,26.49,26.6,26.48,26.6,65510.0,22.9677,23.0631,22.959,23.0631,65510.0
2020-06-05 12:40:00,26.6,26.65,26.59,26.64,56614.0,23.0631,23.1064,23.0544,23.0978,56614.0
2020-06-05 12:50:00,26.64,26.65,26.59,26.63,44612.0,23.0978,23.1064,23.0544,23.0891,44612.0
2020-06-05 13:00:00,26.63,26.65,26.57,26.6,161190.0,23.0891,23.1064,23.0371,23.0631,161190.0
2020-06-05 13:10:00,26.61,26.64,26.59,26.63,80161.0,23.0717,23.0978,23.0544,23.0891,80161.0
2020-06-05 13:20:00,26.63,26.68,26.61,26.67,64642.0,23.0891,23.1324,23.0717,23.1238,64642.0
2020-06-05 13:30:00,26.68,26.69,26.61,26.61,45442.0,23.1324,23.1411,23.0717,23.0717,45442.0
2020-06-05 13:40:00,26.6,26.64,26.56,26.57,47745.0,23.0631,23.0978,23.0284,23.0371,47745.0
2020-06-05 13:50:00,26.57,26.59,26.5,26.52,77295.0,23.0371,23.0544,22.9764,22.9937,77295.0
2020-06-05 14:00:00,26.52,26.58,26.49,26.51,107770.0,22.9937,23.0457,22.9677,22.985,107770.0
2020-06-05 14:10:00,26.52,26.53,26.41,26.47,142593.0,22.9937,23.0024,22.8983,22.9504,142593.0
2020-06-05 14:20:00,26.47,26.56,26.47,26.52,64046.0,22.9504,23.0284,22.9504,22.9937,64046.0
2020-06-05 14:30:00,26.52,26.55,26.42,26.51,108430.0,22.9937,23.0197,22.907,22.985,108430.0
2020-06-05 14:40:00,26.52,26.58,26.52,26.56,90110.0,22.9937,23.0457,22.9937,23.0284,90110.0
2020-06-05 14:50:00,26.57,26.61,26.51,26.54,189737.0,23.0371,23.0717,22.985,23.0111,189737.0
2020-06-05 15:00:00,26.55,26.59,26.47,26.52,148382.0,23.0197,23.0544,22.9504,22.9937,148382.0
2020-06-05 15:10:00,26.52,26.58,26.49,26.58,153343.0,22.9937,23.0457,22.9677,23.0457,153343.0
2020-06-05 15:20:00,26.58,26.61,26.5,26.59,119465.0,23.0457,23.0717,22.9764,23.0544,119465.0
2020-06-05 15:30:00,26.59,26.62,26.53,26.61,257492.0,23.0544,23.0804,23.0024,23.0717,257492.0
2020-06-05 15:40:00,26.61,26.62,26.44,26.53,849388.0,23.0717,23.0804,22.9244,23.0024,849388.0
2020-06-05 15:50:00,26.53,26.71,26.49,26.68,890679.0,23.0024,23.1584,22.9677,23.1324,890679.0
2020-06-08 09:30:00,26.86,27.08,26.81,26.94,224271.0,23.2885,23.4793,23.2452,23.3579,224271.0
2020-06-08 09:40:00,26.93,26.98,26.76,26.87,143140.0,23.3492,23.3925,23.2018,23.2972,143140.0
2020-06-08 09:50:00,26.87,26.9,26.74,26.88,137665.0,23.2972,23.3232,23.1845,23.3058,137665.0
2020-06-08 10:00:00,26.89,26.91,26.78,26.8,79761.0,23.3145,23.3319,23.2191,23.2365,79761.0
2020-06-08 10:10:00,26.8,26.81,26.72,26.76,102880.0,23.2365,23.2452,23.1671,23.2018,102880.0
2020-06-08 10:20:00,26.75,26.79,26.59,26.62,91967.0,23.1931,23.2278,23.0544,23.0804,91967.0
2020-06-08 10:30:00,26.62,26.7,26.61,26.69,77082.0,23.0804,23.1498,23.0717,23.1411,77082.0
2020-06-08 10:40:00,26.69,26.84,26.66,26.82,70782.0,23.1411,23.2712,23.1151,23.2538,70782.0
2020-06-08 10:50:00,26.82,26.87,26.76,26.82,129175.0,23.2538,23.2972,23.2018,23.2538,129175.0
2020-06-08 11:00:00,26.82,26.98,26.82,26.96,74604.0,23.2538,23.3925,23.2538,23.3752,74604.0
2020-06-08 11:10:00,26.96,27.09,26.94,27.05,112006.0,23.3752,23.4879,23.3579,23.4532,112006.0
2020-06-08 11:20:00,27.04,27.07,26.96,27.04,247208.0,23.4446,23.4706,23.3752,23.4446,247208.0
2020-06-08 11:30:00,27.03,27.08,26.99,27.03,76408.0,23.4359,23.4793,23.4012,23.4359,76408.0
2020-06-08 11:40:00,27.03,27.06,26.97,27.03,107165.0,23.4359,23.4619,23.3839,23.4359,107165.0
2020-06-08 11:50:00,27.02,27.05,26.93,26.93,182118.0,23.4272,23.4532,23.3492,23.3492,182118.0
2020-06-08 12:00:00,26.93,26.98,26.89,26.96,162812.0,23.3492,23.3925,23.3145,23.3752,162812.0
2020-06-08 12:10:00,26.96,26.98,26.83,26.92,117627.0,23.3752,23.3925,23.2625,23.3405,117627.0
2020-06-08 12:20:00,26.92,26.97,26.91,26.94,84544.0,23.3405,23.3839,23.3319,23.3579,84544.0
2020-06-08 12:30:00,26.93,26.98,26.9,26.96,212691.0,23.3492,23.3925,23.3232,23.3752,212691.0
2020-06-08 12:40:00,26.96,26.98,26.9,26.93,257498.0,23.3752,23.3925,23.3232,23.3492,257498.0
2020-06-08 12:50:00,26.93,26.94,26.84,26.88,99426.0,23.3492,23.3579,23.2712,23.3058,99426.0
2020-06-08 13:00:00,26.88,26.91,26.85,26.89,45424.0,23.3058,23.3319,23.2798,23.3145,45424.0
2020-06-08 13:10:00,26.89,26.97,26.87,26.94,75464.0,23.3145,23.3839,23.2972,23.3579,75464.0
2020-06-08 13:20:00,26.95,26.98,26.94,26.96,48292.0,23.3665,23.3925,23.3579,23.3752,48292.0
2020-06-08 13:30:00,26.95,27.07,26.94,27.07,87928.0,23.3665,23.4706,23.3579,23.4706,87928.0
2020-06-08 13:40:00,27.06,27.07,27.0,27.03,55636.0,23.4619,23.4706,23.4099,23.4359,55636.0
2020-06-08 13:50:00,27.03,27.04,26.98,27.04,105242.0,23.4359,23.4446,23.3925,23.4446,105242.0
2020-06-08 14:00:00,27.03,27.1,27.03,27.06,129343.0,23.4359,23.4966,23.4359,23.4619,129343.0
2020-06-08 14:10:00,27.06,27.11,27.04,27.07,114548.0,23.4619,23.5053,23.4446,23.4706,114548.0
2020-06-08 14:20:00,27.07,27.12,27.04,27.11,85911.0,23.4706,23.5139,23.4446,23.5053,85911.0
2020-06-08 14:30:00,27.11,27.13,27.07,27.09,72584.0,23.5053,23.5226,23.4706,23.4879,72584.0
2020-06-08 14:40:00,27.08,27.08,27.0,27.05,173912.0,23.4793,23.4793,23.4099,23.4532,173912.0
2020-06-08 14:50:00,27.04,27.12,27.01,27.07,169479.0,23.4446,23.5139,23.4186,23.4706,169479.0
2020-06-08 15:00:00,27.06,27.08,27.02,27.04,105274.0,23.4619,23.4793,23.4272,23.4446,105274.0
2020-06-08 15:10:00,27.05,27.14,27.03,27.05,112691.0,23.4532,23.5313,23.4359,23.4532,112691.0
2020-06-08 15:20:00,27.05,27.12,27.04,27.12,119776.0,23.4532,23.5139,23.4446,23.5139,119776.0
2020-06-08 15:30:00,27.11,27.13,27.08,27.09,209571.0,23.5053,23.5226,23.4793,23.4879,209571.0
2020-06-08 15:40:00,27.1,27.12,27.06,27.1,175612.0,23.4966,23.5139,23.4619,23.4966,175612.0
2020-06-08 15:50:00,27.1,27.29,27.09,27.26,1018990.0,23.4966,23.6613,23.4879,23.6353,1018990.0
2020-06-09 09:30:00,26.58,26.8,26.5,26.65,363331.0,23.0457,23.2365,22.9764,23.1064,363331.0
2020-06-09 09:40:00,26.65,26.74,26.61,26.63,65801.0,23.1064,23.1845,23.0717,23.0891,65801.0
2020-06-09 09:50:00,26.62,26.65,26.52,26.55,76932.0,23.0804,23.1064,22.9937,23.0197,76932.0
2020-06-09 10:00:00,26.55,26.68,26.55,26.61,87322.0,23.0197,23.1324,23.0197,23.0717,87322.0
2020-06-09 10:10:00,26.6,26.73,26.56,26.73,105477.0,23.0631,23.1758,23.0284,23.1758,105477.0
2020-06-09 10:20:00,26.73,26.79,26.65,26.66,1138345.0,23.1758,23.2278,23.1064,23.1151,1138345.0
2020-06-09 10:30:00,26.67,26.78,26.66,26.7,183348.0,23.1238,23.2191,23.1151,23.1498,183348.0
2020-06-09 10:40:00,26.71,26.88,26.68,26.88,63522.0,23.1584,23.3058,23.1324,23.3058,63522.0
2020-06-09 10:50:00,26.87,26.99,26.82,26.84,165753.0,23.2972,23.4012,23.2538,23.2712,165753.0
2020-06-09 11:00:00,26.84,26.94,26.8,26.89,128276.0,23.2712,23.3579,23.2365,23.3145,128276.0
2020-06-09 11:10:00,26.9,26.94,26.87,26.93,54207.0,23.3232,23.3579,23.2972,23.3492,54207.0
2020-06-09 11:20:00,26.93,26.97,26.9,26.93,64418.0,23.3492,23.3839,23.3232,23.3492,64418.0
2020-06-09 11:30:00,26.93,27.0,26.89,26.9,127691.0,23.3492,23.4099,23.3145,23.3232,127691.0
2020-06-09 11:40:00,26.9,26.97,26.87,26.93,55454.0,23.3232,23.3839,23.2972,23.3492,55454.0
2020-06-09 11:50:00,26.93,26.95,26.89,26.92,46982.0,23.3492,23.3665,23.3145,23.3405,46982.0
2020-06-09 12:00:00,26.92,26.97,26.87,26.96,47939.0,23.3405,23.3839,23.2972,23.3752,47939.0
2020-06-09 12:10:00,26.97,27.0,26.93,26.97,69436.0,23.3839,23.4099,23.3492,23.3839,69436.0
2020-06-09 12:20:00,26.97,27.0,26.96,27.0,70353.0,23.3839,23.4099,23.3752,23.4099,70353.0
2020-06-09 12:30:00,27.0,27.1,26.99,27.1,88022.0,23.4099,23.4966,23.4012,23.4966,88022.0
2020-06-09 12:40:00,27.1,27.15,27.07,27.09,98921.0,23.4966,23.5399,23.4706,23.4879,98921.0
2020-06-09 12:50:00,27.09,27.16,27.08,27.16,53533.0,23.4879,23.5486,23.4793,23.5486,53533.0
2020-06-09 13:00:00,27.15,27.19,27.11,27.17,56704.0,23.5399,23.5746,23.5053,23.5573,56704.0
2020-06-09 13:10:00,27.16,27.22,27.16,27.2,62928.0,23.5486,23.6006,23.5486,23.5833,62928.0
2020-06-09 13:20:00,27.21,27.26,27.19,27.23,66428.0,23.592,23.6353,23.5746,23.6093,66428.0
2020-06-09 13:30:00,27.24,27.29,27.21,27.29,129443.0,23.618,23.6613,23.592,23.6613,129443.0
2020-06-09 13:40:00,27.29,27.35,27.28,27.35,129443.0,23.6613,23.7134,23.6527,23.7134,129443.0
2020-06-09 13:50:00,27.35,27.41,27.34,27.39,112306.0,23.7134,23.7654,23.7047,23.748,112306.0
2020-06-09 14:00:00,27.39,27.41,27.2,27.28,137599.0,23.748,23.7654,23.5833,23.6527,137599.0
2020-06-09 14:10:00,27.27,27.37,27.27,27.33,100825.0,23.644,23.7307,23.644,23.696,100825.0
2020-06-09 14:20:00,27.32,27.42,27.31,27.42,126415.0,23.6873,23.774,23.6787,23.774,126415.0
2020-06-09 14:30:00,27.42,27.5,27.41,27.5,210233.0,23.774,23.8434,23.7654,23.8434,210233.0
2020-06-09 14:40:00,27.5,27.56,27.48,27.54,133100.0,23.8434,23.8954,23.8261,23.8781,133100.0
2020-06-09 14:50:00,27.54,27.62,27.53,27.57,122989.0,23.8781,23.9474,23.8694,23.9041,122989.0
2020-06-09 15:00:00,27.57,27.65,27.54,27.65,150023.0,23.9041,23.9735,23.8781,23.9735,150023.0
2020-06-09 15:10:00,27.64,27.77,27.61,27.72,237822.0,23.9648,24.0775,23.9388,24.0342,237822.0
2020-06-09 15:20:00,27.73,27.81,27.71,27.8,249356.0,24.0428,24.1122,24.0255,24.1035,249356.0
2020-06-09 15:30:00,27.8,27.85,27.73,27.79,406424.0,24.1035,24.1469,24.0428,24.0948,406424.0
2020-06-09 15:40:00,27.79,27.83,27.67,27.68,289047.0,24.0948,24.1295,23.9908,23.9995,289047.0
2020-06-09 15:50:00,27.68,27.69,27.61,27.62,709766.0,23.9995,24.0081,23.9388,23.9474,709766.0
2020-06-10 09:30:00,27.7,27.82,27.49,27.63,405299.0,24.0168,24.1209,23.8347,23.9561,405299.0
2020-06-10 09:40:00,27.63,27.73,27.59,27.66,290885.0,23.9561,24.0428,23.9214,23.9821,290885.0
2020-06-10 09:50:00,27.65,27.77,27.59,27.68,466192.0,23.9735,24.0775,23.9214,23.9995,466192.0
2020-06-10 10:00:00,27.68,27.82,27.66,27.75,217760.0,23.9995,24.1209,23.9821,24.0602,217760.0
2020-06-10 10:10:00,27.75,27.75,27.42,27.46,302071.0,24.0602,24.0602,23.774,23.8087,302071.0
2020-06-10 10:20:00,27.45,27.59,27.43,27.56,413468.0,23.8001,23.9214,23.7827,23.8954,413468.0
2020-06-10 10:30:00,27.56,27.64,27.49,27.63,364354.0,23.8954,23.9648,23.8347,23.9561,364354.0
2020-06-10 10:40:00,27.62,27.63,27.52,27.55,182872.0,23.9474,23.9561,23.8607,23.8868,182872.0
2020-06-10 10:50:00,27.56,27.59,27.51,27.56,307011.0,23.8954,23.9214,23.8521,23.8954,307011.0
2020-06-10 11:00:00,27.57,27.67,27.56,27.57,103249.0,23.9041,23.9908,23.8954,23.9041,103249.0
2020-06-10 11:10:00,27.57,27.61,27.51,27.55,183398.0,23.9041,23.9388,23.8521,23.8868,183398.0
2020-06-10 11:20:00,27.55,27.67,27.55,27.65,235716.0,23.8868,23.9908,23.8868,23.9735,235716.0
2020-06-10 11:30:00,27.65,27.68,27.58,27.67,611005.0,23.9735,23.9995,23.9128,23.9908,611005.0
2020-06-10 11:40:00,27.67,27.73,27.58,27.61,345081.0,23.9908,24.0428,23.9128,23.9388,345081.0
2020-06-10 11:50:00,27.61,27.7,27.6,27.68,90825.0,23.9388,24.0168,23.9301,23.9995,90825.0
2020-06-10 12:00:00,27.69,27.77,27.67,27.74,144061.0,24.0081,24.0775,23.9908,24.0515,144061.0
2020-06-10 12:10:00,27.75,27.76,27.7,27.75,94464.0,24.0602,24.0688,24.0168,24.0602,94464.0
2020-06-10 12:20:00,27.75,27.76,27.69,27.7,65977.0,24.0602,24.0688,24.0081,24.0168,65977.0
2020-06-10 12:30:00,27.7,27.71,27.58,27.59,122546.0,24.0168,24.0255,23.9128,23.9214,122546.0
2020-06-10 12:40:00,27.58,27.6,27.54,27.59,87607.0,23.9128,23.9301,23.8781,23.9214,87607.0
2020-06-10 12:50:00,27.59,27.67,27.58,27.65,158911.0,23.9214,23.9908,23.9128,23.9735,158911.0
2020-06-10 13:00:00,27.65,27.69,27.61,27.68,78429.0,23.9735,24.0081,23.9388,23.9995,78429.0
2020-06-10 13:10:00,27.68,27.7,27.65,27.69,75974.0,23.9995,24.0168,23.9735,24.0081,75974.0
2020-06-10 13:20:00,27.69,27.74,27.65,27.71,209314.0,24.0081,24.0515,23.9735,24.0255,209314.0
2020-06-10 13:30:00,27.71,27.76,27.7,27.75,133271.0,24.0255,24.0688,24.0168,24.0602,133271.0
2020-06-10 13:40:00,27.75,27.76,27.71,27.74,138704.0,24.0602,24.0688,24.0255,24.0515,138704.0
2020-06-10 13:50:00,27.73,27.77,27.71,27.77,187652.0,24.0428,24.0775,24.0255,24.0775,187652.0
2020-06-10 14:00:00,27.76,28.04,27.68,27.83,510204.0,24.0688,24.3116,23.9995,24.1295,510204.0
2020-06-10 14:10:00,27.85,27.99,27.84,27.93,109102.0,24.1469,24.2683,24.1382,24.2162,109102.0
2020-06-10 14:20:00,27.92,28.0,27.85,27.94,395602.0,24.2076,24.2769,24.1469,24.2249,395602.0
2020-06-10 14:30:00,27.95,27.96,27.87,27.88,179411.0,24.2336,24.2422,24.1642,24.1729,179411.0
2020-06-10 14:40:00,27.88,27.94,27.76,27.76,250139.0,24.1729,24.2249,24.0688,24.0688,250139.0
2020-06-10 14:50:00,27.76,27.8,27.64,27.74,294966.0,24.0688,24.1035,23.9648,24.0515,294966.0
2020-06-10 15:00:00,27.73,27.83,27.67,27.8,246152.0,24.0428,24.1295,23.9908,24.1035,246152.0
2020-06-10 15:10:00,27.8,27.89,27.79,27.85,147644.0,24.1035,24.1815,24.0948,24.1469,147644.0
2020-06-10 15:20:00,27.86,28.01,27.77,28.01,209603.0,24.1555,24.2856,24.0775,24.2856,209603.0
2020-06-10 15:30:00,28.02,28.11,27.93,27.98,492336.0,24.2943,24.3723,24.2162,24.2596,492336.0
2020-06-10 15:40:00,27.97,28.01,27.88,27.91,365451.0,24.2509,24.2856,24.1729,24.1989,365451.0
2020-06-10 15:50:00,27.91,28.0,27.85,27.85,927366.0,24.1989,24.2769,24.1469,24.1469,927366.0
2020-06-11 09:30:00,26.6,26.81,26.48,26.6,378077.0,23.0631,23.2452,22.959,23.0631,378077.0
2020-06-11 09:40:00,26.6,26.81,26.53,26.81,313819.0,23.0631,23.2452,23.0024,23.2452,313819.0
2020-06-11 09:50:00,26.8,27.02,26.77,26.95,668288.0,23.2365,23.4272,23.2105,23.3665,668288.0
2020-06-11 10:00:00,26.96,27.07,26.8,26.88,530957.0,23.3752,23.4706,23.2365,23.3058,530957.0
2020-06-11 10:10:00,26.88,27.02,26.83,26.91,289283.0,23.3058,23.4272,23.2625,23.3319,289283.0
2020-06-11 10:20:00,26.91,27.0,26.69,26.74,303660.0,23.3319,23.4099,23.1411,23.1845,303660.0
2020-06-11 10:30:00,26.73,26.85,26.71,26.79,206098.0,23.1758,23.2798,23.1584,23.2278,206098.0
2020-06-11 10:40:00,26.78,26.8,26.56,26.57,493321.0,23.2191,23.2365,23.0284,23.0371,493321.0
2020-06-11 10:50:00,26.56,26.68,26.54,26.6,230695.0,23.0284,23.1324,23.0111,23.0631,230695.0
2020-06-11 11:00:00,26.61,26.63,26.44,26.55,584563.0,23.0717,23.0891,22.9244,23.0197,584563.0
2020-06-11 11:10:00,26.55,26.62,26.48,26.55,181005.0,23.0197,23.0804,22.959,23.0197,181005.0
2020-06-11 11:20:00,26.55,26.67,26.54,26.59,104058.0,23.0197,23.1238,23.0111,23.0544,104058.0
2020-06-11 11:30:00,26.6,26.65,26.49,26.49,245992.0,23.0631,23.1064,22.9677,22.9677,245992.0
2020-06-11 11:40:00,26.5,26.5,26.31,26.35,141518.0,22.9764,22.9764,22.8116,22.8463,141518.0
2020-06-11 11:50:00,26.33,26.37,26.25,26.34,121024.0,22.829,22.8637,22.7596,22.8376,121024.0
2020-06-11 12:00:00,26.33,26.34,26.12,26.12,197080.0,22.829,22.8376,22.6469,22.6469,197080.0
2020-06-11 12:10:00,26.13,26.15,26.03,26.05,104805.0,22.6556,22.6729,22.5689,22.5862,104805.0
2020-06-11 12:20:00,26.06,26.1,25.97,26.02,129833.0,22.5949,22.6296,22.5168,22.5602,129833.0
2020-06-11 12:30:00,26.02,26.23,26.02,26.19,90055.0,22.5602,22.7423,22.5602,22.7076,90055.0
2020-06-11 12:40:00,26.19,26.21,26.01,26.02,286512.0,22.7076,22.7249,22.5515,22.5602,286512.0
2020-06-11 12:50:00,26.03,26.1,25.97,26.06,179857.0,22.5689,22.6296,22.5168,22.5949,179857.0
2020-06-11 13:00:00,26.06,26.25,26.02,26.25,166637.0,22.5949,22.7596,22.5602,22.7596,166637.0
2020-06-11 13:10:00,26.24,26.37,26.17,26.34,220465.0,22.7509,22.8637,22.6903,22.8376,220465.0
2020-06-11 13:20:00,26.34,26.36,26.19,26.2,249108.0,22.8376,22.855,22.7076,22.7163,249108.0
2020-06-11 13:30:00,26.2,26.24,26.14,26.21,237771.0,22.7163,22.7509,22.6642,22.7249,237771.0
2020-06-11 13:40:00,26.2,26.27,26.08,26.23,708287.0,22.7163,22.777,22.6122,22.7423,708287.0
2020-06-11 13:50:00,26.22,26.33,26.19,26.29,156607.0,22.7336,22.829,22.7076,22.7943,156607.0
2020-06-11 14:00:00,26.29,26.33,26.21,26.27,213959.0,22.7943,22.829,22.7249,22.777,213959.0
2020-06-11 14:10:00,26.26,26.27,26.21,26.24,205711.0,22.7683,22.777,22.7249,22.7509,205711.0
2020-06-11 14:20:00,26.24,26.37,26.23,26.33,137855.0,22.7509,22.8637,22.7423,22.829,137855.0
2020-06-11 14:30:00,26.34,26.36,26.27,26.34,384327.0,22.8376,22.855,22.777,22.8376,384327.0
2020-06-11 14:40:00,26.34,26.42,26.29,26.3,437601.0,22.8376,22.907,22.7943,22.803,437601.0
2020-06-11 14:50:00,26.3,26.33,26.23,26.3,323423.0,22.803,22.829,22.7423,22.803,323423.0
2020-06-11 15:00:00,26.3,26.43,26.24,26.31,364604.0,22.803,22.9157,22.7509,22.8116,364604.0
2020-06-11 15:10:00,26.31,26.38,26.25,26.29,260015.0,22.8116,22.8723,22.7596,22.7943,260015.0
2020-06-11 15:20:00,26.29,26.3,26.05,26.09,212400.0,22.7943,22.803,22.5862,22.6209,212400.0
2020-06-11 15:30:00,26.1,26.16,26.03,26.12,350547.0,22.6296,22.6816,22.5689,22.6469,350547.0
2020-06-11 15:40:00,26.12,26.33,26.11,26.25,532490.0,22.6469,22.829,22.6382,22.7596,532490.0
2020-06-11 15:50:00,26.25,26.28,26.13,26.14,1195895.0,22.7596,22.7856,22.6556,22.6642,1195895.0
2020-06-12 09:30:00,27.05,27.16,26.88,27.0,303229.0,23.4532,23.5486,23.3058,23.4099,303229.0
2020-06-12 09:40:00,27.0,27.22,26.99,27.14,288691.0,23.4099,23.6006,23.4012,23.5313,288691.0
2020-06-12 09:50:00,27.14,27.21,26.94,27.03,255570.0,23.5313,23.592,23.3579,23.4359,255570.0
2020-06-12 10:00:00,27.03,27.18,27.03,27.11,102637.0,23.4359,23.566,23.4359,23.5053,102637.0
2020-06-12 10:10:00,27.11,27.13,27.02,27.07,178254.0,23.5053,23.5226,23.4272,23.4706,178254.0
2020-06-12 10:20:00,27.06,27.14,27.0,27.02,309169.0,23.4619,23.5313,23.4099,23.4272,309169.0
2020-06-12 10:30:00,27.02,27.03,26.92,27.0,369064.0,23.4272,23.4359,23.3405,23.4099,369064.0
2020-06-12 10:40:00,27.0,27.22,27.0,27.1,269733.0,23.4099,23.6006,23.4099,23.4966,269733.0
2020-06-12 10:50:00,27.1,27.11,26.78,26.79,122702.0,23.4966,23.5053,23.2191,23.2278,122702.0
2020-06-12 11:00:00,26.78,26.9,26.65,26.88,113215.0,23.2191,23.3232,23.1064,23.3058,113215.0
2020-06-12 11:10:00,26.89,26.91,26.72,26.73,399520.0,23.3145,23.3319,23.1671,23.1758,399520.0
2020-06-12 11:20:00,26.73,26.9,26.61,26.86,228705.0,23.1758,23.3232,23.0717,23.2885,228705.0
2020-06-12 11:30:00,26.86,27.1,26.79,27.08,97561.0,23.2885,23.4966,23.2278,23.4793,97561.0
2020-06-12 11:40:00,27.08,27.18,27.03,27.13,195516.0,23.4793,23.566,23.4359,23.5226,195516.0
2020-06-12 11:50:00,27.13,27.23,27.04,27.23,184830.0,23.5226,23.6093,23.4446,23.6093,184830.0
2020-06-12 12:00:00,27.23,27.27,27.15,27.24,82865.0,23.6093,23.644,23.5399,23.618,82865.0
2020-06-12 12:10:00,27.24,27.36,27.17,27.33,123543.0,23.618,23.722,23.5573,23.696,123543.0
2020-06-12 12:20:00,27.33,27.33,27.15,27.21,120308.0,23.696,23.696,23.5399,23.592,120308.0
2020-06-12 12:30:00,27.2,27.21,27.08,27.1,118117.0,23.5833,23.592,23.4793,23.4966,118117.0
2020-06-12 12:40:00,27.11,27.2,27.03,27.07,96452.0,23.5053,23.5833,23.4359,23.4706,96452.0
2020-06-12 12:50:00,27.07,27.21,27.06,27.16,86063.0,23.4706,23.592,23.4619,23.5486,86063.0
2020-06-12 13:00:00,27.16,27.18,26.97,27.01,79100.0,23.5486,23.566,23.3839,23.4186,79100.0
2020-06-12 13:10:00,27.01,27.02,26.91,26.96,231826.0,23.4186,23.4272,23.3319,23.3752,231826.0
2020-06-12 13:20:00,26.96,27.04,26.91,26.98,146080.0,23.3752,23.4446,23.3319,23.3925,146080.0
2020-06-12 13:30:00,26.97,27.08,26.89,26.96,582837.0,23.3839,23.4793,23.3145,23.3752,582837.0
2020-06-12 13:40:00,26.95,27.0,26.75,26.78,480541.0,23.3665,23.4099,23.1931,23.2191,480541.0
2020-06-12 13:50:00,26.79,26.87,26.62,26.63,247520.0,23.2278,23.2972,23.0804,23.0891,247520.0
2020-06-12 14:00:00,26.63,26.77,26.53,26.59,137306.0,23.0891,23.2105,23.0024,23.0544,137306.0
2020-06-12 14:10:00,26.6,26.79,26.59,26.61,150810.0,23.0631,23.2278,23.0544,23.0717,150810.0
2020-06-12 14:20:00,26.62,26.72,26.57,26.71,109586.0,23.0804,23.1671,23.0371,23.1584,109586.0
2020-06-12 14:30:00,26.71,26.9,26.67,26.69,138231.0,23.1584,23.3232,23.1238,23.1411,138231.0
2020-06-12 14:40:00,26.69,26.73,26.59,26.63,128771.0,23.1411,23.1758,23.0544,23.0891,128771.0
2020-06-12 14:50:00,26.63,26.75,26.56,26.73,147812.0,23.0891,23.1931,23.0284,23.1758,147812.0
2020-06-12 15:00:00,26.73,26.96,26.73,26.88,204641.0,23.1758,23.3752,23.1758,23.3058,204641.0
2020-06-12 15:10:00,26.88,26.95,26.74,26.8,141528.0,23.3058,23.3665,23.1845,23.2365,141528.0
2020-06-12 15:20:00,26.8,26.82,26.63,26.7,187371.0,23.2365,23.2538,23.0891,23.1498,187371.0
2020-06-12 15:30:00,26.71,26.85,26.66,26.79,307010.0,23.1584,23.2798,23.1151,23.2278,307010.0
2020-06-12 15:40:00,26.79,26.93,26.76,26.91,222662.0,23.2278,23.3492,23.2018,23.3319,222662.0
2020-06-12 15:50:00,26.91,26.99,26.8,26.92,650933.0,23.3319,23.4012,23.2365,23.3405,650933.0
2020-06-15 09:30:00,26.28,26.54,26.06,26.44,407505.0,22.7856,23.0111,22.5949,22.9244,407505.0
2020-06-15 09:40:00,26.45,26.61,26.4,26.53,180793.0,22.933,23.0717,22.8897,23.0024,180793.0
2020-06-15 09:50:00,26.54,26.65,26.49,26.62,187463.0,23.0111,23.1064,22.9677,23.0804,187463.0
2020-06-15 10:00:00,26.63,26.73,26.56,26.7,126451.0,23.0891,23.1758,23.0284,23.1498,126451.0
2020-06-15 10:10:00,26.71,26.77,26.59,26.64,146859.0,23.1584,23.2105,23.0544,23.0978,146859.0
2020-06-15 10:20:00,26.64,26.64,26.46,26.46,113034.0,23.0978,23.0978,22.9417,22.9417,113034.0
2020-06-15 10:30:00,26.47,26.55,26.4,26.44,89892.0,22.9504,23.0197,22.8897,22.9244,89892.0
2020-06-15 10:40:00,26.43,26.67,26.39,26.62,80941.0,22.9157,23.1238,22.881,23.0804,80941.0
2020-06-15 10:50:00,26.62,26.68,26.58,26.6,55644.0,23.0804,23.1324,23.0457,23.0631,55644.0
2020-06-15 11:00:00,26.6,26.78,26.57,26.75,70591.0,23.0631,23.2191,23.0371,23.1931,70591.0
2020-06-15 11:10:00,26.76,26.8,26.65,26.71,70848.0,23.2018,23.2365,23.1064,23.1584,70848.0
2020-06-15 11:20:00,26.71,26.77,26.62,26.64,87159.0,23.1584,23.2105,23.0804,23.0978,87159.0
2020-06-15 11:30:00,26.63,26.71,26.58,26.66,75482.0,23.0891,23.1584,23.0457,23.1151,75482.0
2020-06-15 11:40:00,26.67,26.7,26.5,26.52,60415.0,23.1238,23.1498,22.9764,22.9937,60415.0
2020-06-15 11:50:00,26.53,26.67,26.51,26.62,76774.0,23.0024,23.1238,22.985,23.0804,76774.0
2020-06-15 12:00:00,26.61,26.77,26.59,26.72,65295.0,23.0717,23.2105,23.0544,23.1671,65295.0
2020-06-15 12:10:00,26.73,26.85,26.71,26.82,105679.0,23.1758,23.2798,23.1584,23.2538,105679.0
2020-06-15 12:20:00,26.81,26.89,26.8,26.89,76668.0,23.2452,23.3145,23.2365,23.3145,76668.0
2020-06-15 12:30:00,26.88,26.95,26.84,26.94,207478.0,23.3058,23.3665,23.2712,23.3579,207478.0
2020-06-15 12:40:00,26.95,27.07,26.93,27.05,119108.0,23.3665,23.4706,23.3492,23.4532,119108.0
2020-06-15 12:50:00,27.05,27.11,26.99,27.1,57004.0,23.4532,23.5053,23.4012,23.4966,57004.0
2020-06-15 13:00:00,27.1,27.17,27.06,27.17,68972.0,23.4966,23.5573,23.4619,23.5573,68972.0
2020-06-15 13:10:00,27.18,27.27,27.17,27.18,76513.0,23.566,23.644,23.5573,23.566,76513.0
2020-06-15 13:20:00,27.19,27.2,27.09,27.11,55720.0,23.5746,23.5833,23.4879,23.5053,55720.0
2020-06-15 13:30:00,27.1,27.1,27.0,27.06,45779.0,23.4966,23.4966,23.4099,23.4619,45779.0
2020-06-15 13:40:00,27.06,27.08,26.92,26.94,61225.0,23.4619,23.4793,23.3405,23.3579,61225.0
2020-06-15 13:50:00,26.95,27.04,26.94,26.96,65469.0,23.3665,23.4446,23.3579,23.3752,65469.0
2020-06-15 14:00:00,26.96,27.43,26.96,27.41,205471.0,23.3752,23.7827,23.3752,23.7654,205471.0
2020-06-15 14:10:00,27.41,27.48,27.3,27.44,111056.0,23.7654,23.8261,23.67,23.7914,111056.0
2020-06-15 14:20:00,27.43,27.45,27.34,27.4,57172.0,23.7827,23.8001,23.7047,23.7567,57172.0
2020-06-15 14:30:00,27.41,27.45,27.25,27.31,87969.0,23.7654,23.8001,23.6266,23.6787,87969.0
2020-06-15 14:40:00,27.32,27.35,27.26,27.33,93096.0,23.6873,23.7134,23.6353,23.696,93096.0
2020-06-15 14:50:00,27.33,27.34,27.19,27.2,168604.0,23.696,23.7047,23.5746,23.5833,168604.0
2020-06-15 15:00:00,27.2,27.29,27.16,27.21,132632.0,23.5833,23.6613,23.5486,23.592,132632.0
2020-06-15 15:10:00,27.22,27.24,27.08,27.09,113398.0,23.6006,23.618,23.4793,23.4879,113398.0
2020-06-15 15:20:00,27.09,27.11,26.95,26.96,129031.0,23.4879,23.5053,23.3665,23.3752,129031.0
2020-06-15 15:30:00,26.95,26.97,26.73,26.85,238998.0,23.3665,23.3839,23.1758,23.2798,238998.0
2020-06-15 15:40:00,26.85,27.08,26.78,27.02,427394.0,23.2798,23.4793,23.2191,23.4272,427394.0
2020-06-15 15:50:00,27.01,27.14,26.97,27.13,670950.0,23.4186,23.5313,23.3839,23.5226,670950.0
2020-06-16 09:30:00,27.97,28.39,27.91,28.27,593923.0,24.2509,24.6151,24.1989,24.511,593923.0
2020-06-16 09:40:00,28.27,28.44,28.19,28.24,224754.0,24.511,24.6584,24.4417,24.485,224754.0
2020-06-16 09:50:00,28.23,28.4,28.23,28.34,167136.0,24.4763,24.6237,24.4763,24.5717,167136.0
2020-06-16 10:00:00,28.34,28.39,28.23,28.24,238473.0,24.5717,24.6151,24.4763,24.485,238473.0
2020-06-16 10:10:00,28.24,28.36,28.21,28.3,170657.0,24.485,24.5891,24.459,24.537,170657.0
2020-06-16 10:20:00,28.29,28.29,28.13,28.25,148346.0,24.5284,24.5284,24.3896,24.4937,148346.0
2020-06-16 10:30:00,28.25,28.29,27.92,28.03,219487.0,24.4937,24.5284,24.2076,24.3029,219487.0
2020-06-16 10:40:00,28.04,28.05,27.87,27.94,126124.0,24.3116,24.3203,24.1642,24.2249,126124.0
2020-06-16 10:50:00,27.94,27.94,27.37,27.44,221726.0,24.2249,24.2249,23.7307,23.7914,221726.0
2020-06-16 11:00:00,27.43,27.66,27.21,27.59,154333.0,23.7827,23.9821,23.592,23.9214,154333.0
2020-06-16 11:10:00,27.61,27.73,27.5,27.64,169718.0,23.9388,24.0428,23.8434,23.9648,169718.0
2020-06-16 11:20:00,27.64,27.82,27.62,27.77,107445.0,23.9648,24.1209,23.9474,24.0775,107445.0
2020-06-16 11:30:00,27.77,27.8,27.6,27.67,139950.0,24.0775,24.1035,23.9301,23.9908,139950.0
2020-06-16 11:40:00,27.67,27.84,27.64,27.79,79349.0,23.9908,24.1382,23.9648,24.0948,79349.0
2020-06-16 11:50:00,27.8,27.84,27.68,27.73,89423.0,24.1035,24.1382,23.9995,24.0428,89423.0
2020-06-16 12:00:00,27.74,27.78,27.61,27.62,107174.0,24.0515,24.0862,23.9388,23.9474,107174.0
2020-06-16 12:10:00,27.63,27.68,27.57,27.64,115176.0,23.9561,23.9995,23.9041,23.9648,115176.0
2020-06-16 12:20:00,27.64,27.72,27.59,27.72,232631.0,23.9648,24.0342,23.9214,24.0342,232631.0
2020-06-16 12:30:00,27.71,27.92,27.71,27.89,66084.0,24.0255,24.2076,24.0255,24.1815,66084.0
2020-06-16 12:40:00,27.9,27.92,27.84,27.86,57075.0,24.1902,24.2076,24.1382,24.1555,57075.0
2020-06-16 12:50:00,27.86,27.89,27.76,27.84,75181.0,24.1555,24.1815,24.0688,24.1382,75181.0
2020-06-16 13:00:00,27.85,27.94,27.82,27.9,90806.0,24.1469,24.2249,24.1209,24.1902,90806.0
2020-06-16 13:10:00,27.89,27.98,27.87,27.96,66971.0,24.1815,24.2596,24.1642,24.2422,66971.0
2020-06-16 13:20:00,27.95,27.97,27.88,27.92,74419.0,24.2336,24.2509,24.1729,24.2076,74419.0
2020-06-16 13:30:00,27.92,27.94,27.77,27.79,69389.0,24.2076,24.2249,24.0775,24.0948,69389.0
2020-06-16 13:40:00,27.79,27.89,27.78,27.8,57669.0,24.0948,24.1815,24.0862,24.1035,57669.0
2020-06-16 13:50:00,27.81,27.84,27.69,27.72,70777.0,24.1122,24.1382,24.0081,24.0342,70777.0
2020-06-16 14:00:00,27.73,27.82,27.72,27.79,94893.0,24.0428,24.1209,24.0342,24.0948,94893.0
2020-06-16 14:10:00,27.8,27.9,27.78,27.84,120059.0,24.1035,24.1902,24.0862,24.1382,120059.0
2020-06-16 14:20:00,27.84,27.88,27.66,27.75,119556.0,24.1382,24.1729,23.9821,24.0602,119556.0
2020-06-16 14:30:00,27.74,27.86,27.73,27.84,130939.0,24.0515,24.1555,24.0428,24.1382,130939.0
2020-06-16 14:40:00,27.84,27.85,27.69,27.76,109531.0,24.1382,24.1469,24.0081,24.0688,109531.0
2020-06-16 14:50:00,27.75,27.88,27.73,27.88,112820.0,24.0602,24.1729,24.0428,24.1729,112820.0
2020-06-16 15:00:00,27.87,27.88,27.66,27.69,99260.0,24.1642,24.1729,23.9821,24.0081,99260.0
2020-06-16 15:10:00,27.69,27.73,27.53,27.56,122287.0,24.0081,24.0428,23.8694,23.8954,122287.0
2020-06-16 15:20:00,27.56,27.76,27.56,27.74,178273.0,23.8954,24.0688,23.8954,24.0515,178273.0
2020-06-16 15:30:00,27.74,27.85,27.68,27.71,231677.0,24.0515,24.1469,23.9995,24.0255,231677.0
2020-06-16 15:40:00,27.71,27.73,27.55,27.59,220348.0,24.0255,24.0428,23.8868,23.9214,220348.0
2020-06-16 15:50:00,27.59,27.72,27.55,27.72,636296.0,23.9214,24.0342,23.8868,24.0342,636296.0
2020-06-17 09:30:00,27.8,27.85,27.57,27.58,153923.0,24.1035,24.1469,23.9041,23.9128,153923.0
2020-06-17 09:40:00,27.58,27.77,27.55,27.71,82716.0,23.9128,24.0775,23.8868,24.0255,82716.0
2020-06-17 09:50:00,27.71,27.77,27.4,27.45,142833.0,24.0255,24.0775,23.7567,23.8001,142833.0
2020-06-17 10:00:00,27.43,27.58,27.37,27.54,100309.0,23.7827,23.9128,23.7307,23.8781,100309.0
2020-06-17 10:10:00,27.53,27.53,27.3,27.34,114527.0,23.8694,23.8694,23.67,23.7047,114527.0
2020-06-17 10:20:00,27.35,27.47,27.3,27.36,92705.0,23.7134,23.8174,23.67,23.722,92705.0
2020-06-17 10:30:00,27.38,27.52,27.29,27.49,82398.0,23.7394,23.8607,23.6613,23.8347,82398.0
2020-06-17 10:40:00,27.5,27.5,27.38,27.41,171539.0,23.8434,23.8434,23.7394,23.7654,171539.0
2020-06-17 10:50:00,27.4,27.46,27.31,27.31,222040.0,23.7567,23.8087,23.6787,23.6787,222040.0
2020-06-17 11:00:00,27.32,27.42,27.29,27.34,101530.0,23.6873,23.774,23.6613,23.7047,101530.0
2020-06-17 11:10:00,27.35,27.42,27.32,27.37,72667.0,23.7134,23.774,23.6873,23.7307,72667.0
2020-06-17 11:20:00,27.37,27.39,27.31,27.37,70276.0,23.7307,23.748,23.6787,23.7307,70276.0
2020-06-17 11:30:00,27.36,27.42,27.34,27.38,60466.0,23.722,23.774,23.7047,23.7394,60466.0
2020-06-17 11:40:00,27.37,27.44,27.33,27.34,124319.0,23.7307,23.7914,23.696,23.7047,124319.0
2020-06-17 11:50:00,27.34,27.46,27.3,27.46,152018.0,23.7047,23.8087,23.67,23.8087,152018.0
2020-06-17 12:00:00,27.46,27.5,27.43,27.48,50726.0,23.8087,23.8434,23.7827,23.8261,50726.0
2020-06-17 12:10:00,27.48,27.49,27.44,27.45,32766.0,23.8261,23.8347,23.7914,23.8001,32766.0
2020-06-17 12:20:00,27.44,27.48,27.41,27.46,53977.0,23.7914,23.8261,23.7654,23.8087,53977.0
2020-06-17 12:30:00,27.46,27.62,27.44,27.61,83059.0,23.8087,23.9474,23.7914,23.9388,83059.0
2020-06-17 12:40:00,27.61,27.62,27.53,27.55,34774.0,23.9388,23.9474,23.8694,23.8868,34774.0
2020-06-17 12:50:00,27.55,27.59,27.49,27.58,55949.0,23.8868,23.9214,23.8347,23.9128,55949.0
2020-06-17 13:00:00,27.59,27.66,27.57,27.64,52823.0,23.9214,23.9821,23.9041,23.9648,52823.0
2020-06-17 13:10:00,27.64,27.65,27.55,27.55,59220.0,23.9648,23.9735,23.8868,23.8868,59220.0
2020-06-17 13:20:00,27.55,27.68,27.55,27.65,53164.0,23.8868,23.9995,23.8868,23.9735,53164.0
2020-06-17 13:30:00,27.64,27.72,27.64,27.71,33436.0,23.9648,24.0342,23.9648,24.0255,33436.0
2020-06-17 13:40:00,27.71,27.71,27.64,27.67,37036.0,24.0255,24.0255,23.9648,23.9908,37036.0
2020-06-17 13:50:00,27.67,27.68,27.61,27.62,43060.0,23.9908,23.9995,23.9388,23.9474,43060.0
2020-06-17 14:00:00,27.62,27.65,27.59,27.65,55020.0,23.9474,23.9735,23.9214,23.9735,55020.0
2020-06-17 14:10:00,27.64,27.69,27.61,27.61,51943.0,23.9648,24.0081,23.9388,23.9388,51943.0
2020-06-17 14:20:00,27.61,27.63,27.58,27.6,37105.0,23.9388,23.9561,23.9128,23.9301,37105.0
2020-06-17 14:30:00,27.61,27.61,27.56,27.59,33615.0,23.9388,23.9388,23.8954,23.9214,33615.0
2020-06-17 14:40:00,27.59,27.65,27.58,27.63,46949.0,23.9214,23.9735,23.9128,23.9561,46949.0
2020-06-17 14:50:00,27.62,27.67,27.53,27.54,62068.0,23.9474,23.9908,23.8694,23.8781,62068.0
2020-06-17 15:00:00,27.53,27.53,27.46,27.48,45937.0,23.8694,23.8694,23.8087,23.8261,45937.0
2020-06-17 15:10:00,27.48,27.48,27.37,27.38,94072.0,23.8261,23.8261,23.7307,23.7394,94072.0
2020-06-17 15:20:00,27.38,27.39,27.27,27.33,82505.0,23.7394,23.748,23.644,23.696,82505.0
2020-06-17 15:30:00,27.33,27.4,27.28,27.36,99254.0,23.696,23.7567,23.6527,23.722,99254.0
2020-06-17 15:40:00,27.35,27.36,27.23,27.28,162680.0,23.7134,23.722,23.6093,23.6527,162680.0
2020-06-17 15:50:00,27.28,27.38,27.24,27.25,534649.0,23.6527,23.7394,23.618,23.6266,534649.0
2020-06-18 09:30:00,27.0,27.14,26.88,27.02,208612.0,23.4099,23.5313,23.3058,23.4272,208612.0
2020-06-18 09:40:00,27.02,27.23,26.97,27.23,78545.0,23.4272,23.6093,23.3839,23.6093,78545.0
2020-06-18 09:50:00,27.23,27.29,27.14,27.27,68201.0,23.6093,23.6613,23.5313,23.644,68201.0
2020-06-18 10:00:00,27.27,27.51,27.26,27.5,164750.0,23.644,23.8521,23.6353,23.8434,164750.0
2020-06-18 10:10:00,27.51,27.52,27.4,27.47,65932.0,23.8521,23.8607,23.7567,23.8174,65932.0
2020-06-18 10:20:00,27.47,27.5,27.34,27.45,68506.0,23.8174,23.8434,23.7047,23.8001,68506.0
2020-06-18 10:30:00,27.46,27.52,27.35,27.47,82717.0,23.8087,23.8607,23.7134,23.8174,82717.0
2020-06-18 10:40:00,27.46,27.53,27.41,27.47,55398.0,23.8087,23.8694,23.7654,23.8174,55398.0
2020-06-18 10:50:00,27.46,27.49,27.33,27.49,70103.0,23.8087,23.8347,23.696,23.8347,70103.0
2020-06-18 11:00:00,27.49,27.53,27.42,27.46,55544.0,23.8347,23.8694,23.774,23.8087,55544.0
2020-06-18 11:10:00,27.45,27.48,27.36,27.43,74481.0,23.8001,23.8261,23.722,23.7827,74481.0
2020-06-18 11:20:00,27.43,27.48,27.39,27.46,48031.0,23.7827,23.8261,23.748,23.8087,48031.0
2020-06-18 11:30:00,27.45,27.49,27.36,27.38,53708.0,23.8001,23.8347,23.722,23.7394,53708.0
2020-06-18 11:40:00,27.38,27.46,27.36,27.42,44302.0,23.7394,23.8087,23.722,23.774,44302.0
2020-06-18 11:50:00,27.41,27.41,27.33,27.37,49841.0,23.7654,23.7654,23.696,23.7307,49841.0
2020-06-18 12:00:00,27.37,27.42,27.32,27.38,48579.0,23.7307,23.774,23.6873,23.7394,48579.0
2020-06-18 12:10:00,27.38,27.43,27.36,27.4,44031.0,23.7394,23.7827,23.722,23.7567,44031.0
2020-06-18 12:20:00,27.4,27.45,27.39,27.43,46749.0,23.7567,23.8001,23.748,23.7827,46749.0
2020-06-18 12:30:00,27.42,27.43,27.26,27.3,83458.0,23.774,23.7827,23.6353,23.67,83458.0
2020-06-18 12:40:00,27.3,27.32,27.28,27.31,74797.0,23.67,23.6873,23.6527,23.6787,74797.0
2020-06-18 12:50:00,27.32,27.35,27.28,27.33,55690.0,23.6873,23.7134,23.6527,23.696,55690.0
2020-06-18 13:00:00,27.34,27.34,27.26,27.3,152402.0,23.7047,23.7047,23.6353,23.67,152402.0
2020-06-18 13:10:00,27.3,27.39,27.3,27.37,69691.0,23.67,23.748,23.67,23.7307,69691.0
2020-06-18 13:20:00,27.37,27.37,27.3,27.35,45765.0,23.7307,23.7307,23.67,23.7134,45765.0
2020-06-18 13:30:00,27.35,27.38,27.33,27.37,48530.0,23.7134,23.7394,23.696,23.7307,48530.0
2020-06-18 13:40:00,27.37,27.38,27.33,27.34,68190.0,23.7307,23.7394,23.696,23.7047,68190.0
2020-06-18 13:50:00,27.34,27.44,27.33,27.42,58736.0,23.7047,23.7914,23.696,23.774,58736.0
2020-06-18 14:00:00,27.42,27.42,27.3,27.34,58700.0,23.774,23.774,23.67,23.7047,58700.0
2020-06-18 14:10:00,27.34,27.35,27.29,27.33,57893.0,23.7047,23.7134,23.6613,23.696,57893.0
2020-06-18 14:20:00,27.32,27.4,27.32,27.37,46590.0,23.6873,23.7567,23.6873,23.7307,46590.0
2020-06-18 14:30:00,27.38,27.42,27.33,27.37,59488.0,23.7394,23.774,23.696,23.7307,59488.0
2020-06-18 14:40:00,27.37,27.38,27.29,27.32,64340.0,23.7307,23.7394,23.6613,23.6873,64340.0
2020-06-18 14:50:00,27.32,27.35,27.25,27.26,68584.0,23.6873,23.7134,23.6266,23.6353,68584.0
2020-06-18 15:00:00,27.26,27.27,27.18,27.25,55201.0,23.6353,23.644,23.566,23.6266,55201.0
2020-06-18 15:10:00,27.24,27.26,27.2,27.24,70312.0,23.618,23.6353,23.5833,23.618,70312.0
2020-06-18 15:20:00,27.24,27.28,27.22,27.27,82145.0,23.618,23.6527,23.6006,23.644,82145.0
2020-06-18 15:30:00,27.27,27.35,27.24,27.32,139963.0,23.644,23.7134,23.618,23.6873,139963.0
2020-06-18 15:40:00,27.32,27.35,27.26,27.34,240241.0,23.6873,23.7134,23.6353,23.7047,240241.0
2020-06-18 15:50:00,27.34,27.37,27.26,27.35,555344.0,23.7047,23.7307,23.6353,23.7134,555344.0
2020-06-19 09:30:00,28.0,28.0,27.77,27.78,631939.0,24.2769,24.2769,24.0775,24.0862,631939.0
2020-06-19 09:40:00,27.78,27.8,27.63,27.71,109160.0,24.0862,24.1035,23.9561,24.0255,109160.0
2020-06-19 09:50:00,27.71,27.75,27.59,27.62,107290.0,24.0255,24.0602,23.9214,23.9474,107290.0
2020-06-19 10:00:00,27.62,27.77,27.61,27.71,79711.0,23.9474,24.0775,23.9388,24.0255,79711.0
2020-06-19 10:10:00,27.7,27.71,27.63,27.69,77966.0,24.0168,24.0255,23.9561,24.0081,77966.0
2020-06-19 10:20:00,27.7,27.7,27.52,27.57,119477.0,24.0168,24.0168,23.8607,23.9041,119477.0
2020-06-19 10:30:00,27.58,27.58,27.46,27.46,133222.0,23.9128,23.9128,23.8087,23.8087,133222.0
2020-06-19 10:40:00,27.46,27.52,27.38,27.52,111687.0,23.8087,23.8607,23.7394,23.8607,111687.0
2020-06-19 10:50:00,27.52,27.56,27.44,27.47,61155.0,23.8607,23.8954,23.7914,23.8174,61155.0
2020-06-19 11:00:00,27.46,27.49,27.43,27.45,125012.0,23.8087,23.8347,23.7827,23.8001,125012.0
2020-06-19 11:10:00,27.46,27.53,27.43,27.45,80539.0,23.8087,23.8694,23.7827,23.8001,80539.0
2020-06-19 11:20:00,27.44,27.48,27.38,27.46,58892.0,23.7914,23.8261,23.7394,23.8087,58892.0
2020-06-19 11:30:00,27.47,27.48,27.4,27.43,42439.0,23.8174,23.8261,23.7567,23.7827,42439.0
2020-06-19 11:40:00,27.43,27.48,27.41,27.45,45121.0,23.7827,23.8261,23.7654,23.8001,45121.0
2020-06-19 11:50:00,27.45,27.47,27.36,27.37,43330.0,23.8001,23.8174,23.722,23.7307,43330.0
2020-06-19 12:00:00,27.38,27.4,27.29,27.35,42718.0,23.7394,23.7567,23.6613,23.7134,42718.0
2020-06-19 12:10:00,27.35,27.38,27.01,27.01,128381.0,23.7134,23.7394,23.4186,23.4186,128381.0
2020-06-19 12:20:00,27.01,27.11,26.9,27.06,147488.0,23.4186,23.5053,23.3232,23.4619,147488.0
2020-06-19 12:30:00,27.06,27.12,27.0,27.01,82578.0,23.4619,23.5139,23.4099,23.4186,82578.0
2020-06-19 12:40:00,27.01,27.12,26.97,27.12,57615.0,23.4186,23.5139,23.3839,23.5139,57615.0
2020-06-19 12:50:00,27.13,27.13,26.97,27.05,204255.0,23.5226,23.5226,23.3839,23.4532,204255.0
2020-06-19 13:00:00,27.05,27.05,26.93,26.93,97610.0,23.4532,23.4532,23.3492,23.3492,97610.0
2020-06-19 13:10:00,26.94,26.97,26.86,26.87,108616.0,23.3579,23.3839,23.2885,23.2972,108616.0
2020-06-19 13:20:00,26.87,26.87,26.76,26.8,85090.0,23.2972,23.2972,23.2018,23.2365,85090.0
2020-06-19 13:30:00,26.79,26.87,26.71,26.86,84685.0,23.2278,23.2972,23.1584,23.2885,84685.0
2020-06-19 13:40:00,26.85,26.87,26.75,26.79,70022.0,23.2798,23.2972,23.1931,23.2278,70022.0
2020-06-19 13:50:00,26.8,26.83,26.72,26.73,65006.0,23.2365,23.2625,23.1671,23.1758,65006.0
2020-06-19 14:00:00,26.73,26.82,26.67,26.72,89603.0,23.1758,23.2538,23.1238,23.1671,89603.0
2020-06-19 14:10:00,26.71,26.73,26.63,26.68,91071.0,23.1584,23.1758,23.0891,23.1324,91071.0
2020-06-19 14:20:00,26.69,26.82,26.68,26.73,60987.0,23.1411,23.2538,23.1324,23.1758,60987.0
2020-06-19 14:30:00,26.72,26.87,26.69,26.84,88567.0,23.1671,23.2972,23.1411,23.2712,88567.0
2020-06-19 14:40:00,26.84,26.9,26.8,26.85,92110.0,23.2712,23.3232,23.2365,23.2798,92110.0
2020-06-19 14:50:00,26.85,26.93,26.82,26.91,103949.0,23.2798,23.3492,23.2538,23.3319,103949.0
2020-06-19 15:00:00,26.91,26.94,26.87,26.89,72133.0,23.3319,23.3579,23.2972,23.3145,72133.0
2020-06-19 15:10:00,26.88,27.02,26.83,27.02,104644.0,23.3058,23.4272,23.2625,23.4272,104644.0
2020-06-19 15:20:00,27.02,27.02,26.9,26.91,125729.0,23.4272,23.4272,23.3232,23.3319,125729.0
2020-06-19 15:30:00,26.9,26.99,26.84,26.85,304227.0,23.3232,23.4012,23.2712,23.2798,304227.0
2020-06-19 15:40:00,26.84,26.96,26.72,26.73,436087.0,23.2712,23.3752,23.1671,23.1758,436087.0
2020-06-19 15:50:00,26.72,26.92,26.65,26.71,1127753.0,23.1671,23.3405,23.1064,23.1584,1127753.0
2020-06-22 09:30:00,26.6,26.6,26.28,26.31,221404.0,23.0631,23.0631,22.7856,22.8116,221404.0
2020-06-22 09:40:00,26.32,26.55,26.29,26.55,134726.0,22.8203,23.0197,22.7943,23.0197,134726.0
2020-06-22 09:50:00,26.55,26.6,26.52,26.53,77948.0,23.0197,23.0631,22.9937,23.0024,77948.0
2020-06-22 10:00:00,26.53,26.58,26.43,26.46,113284.0,23.0024,23.0457,22.9157,22.9417,113284.0
2020-06-22 10:10:00,26.46,26.56,26.43,26.49,87866.0,22.9417,23.0284,22.9157,22.9677,87866.0
2020-06-22 10:20:00,26.49,26.67,26.49,26.65,60671.0,22.9677,23.1238,22.9677,23.1064,60671.0
2020-06-22 10:30:00,26.65,26.66,26.54,26.56,70529.0,23.1064,23.1151,23.0111,23.0284,70529.0
2020-06-22 10:40:00,26.56,26.63,26.53,26.54,48623.0,23.0284,23.0891,23.0024,23.0111,48623.0
2020-06-22 10:50:00,26.54,26.58,26.46,26.46,68598.0,23.0111,23.0457,22.9417,22.9417,68598.0
2020-06-22 11:00:00,26.46,26.54,26.44,26.52,43299.0,22.9417,23.0111,22.9244,22.9937,43299.0
2020-06-22 11:10:00,26.52,26.64,26.51,26.61,67279.0,22.9937,23.0978,22.985,23.0717,67279.0
2020-06-22 11:20:00,26.61,26.63,26.5,26.53,118768.0,23.0717,23.0891,22.9764,23.0024,118768.0
2020-06-22 11:30:00,26.54,26.62,26.5,26.62,33538.0,23.0111,23.0804,22.9764,23.0804,33538.0
2020-06-22 11:40:00,26.62,26.63,26.52,26.56,100376.0,23.0804,23.0891,22.9937,23.0284,100376.0
2020-06-22 11:50:00,26.56,26.6,26.54,26.59,61599.0,23.0284,23.0631,23.0111,23.0544,61599.0
2020-06-22 12:00:00,26.59,26.74,26.58,26.73,85938.0,23.0544,23.1845,23.0457,23.1758,85938.0
2020-06-22 12:10:00,26.72,26.73,26.66,26.66,75741.0,23.1671,23.1758,23.1151,23.1151,75741.0
2020-06-22 12:20:00,26.66,26.67,26.58,26.6,111738.0,23.1151,23.1238,23.0457,23.0631,111738.0
2020-06-22 12:30:00,26.6,26.61,26.54,26.55,55861.0,23.0631,23.0717,23.0111,23.0197,55861.0
2020-06-22 12:40:00,26.55,26.66,26.54,26.61,108695.0,23.0197,23.1151,23.0111,23.0717,108695.0
2020-06-22 12:50:00,26.62,26.67,26.55,26.55,50859.0,23.0804,23.1238,23.0197,23.0197,50859.0
2020-06-22 13:00:00,26.55,26.62,26.55,26.6,55322.0,23.0197,23.0804,23.0197,23.0631,55322.0
2020-06-22 13:10:00,26.6,26.6,26.52,26.54,69151.0,23.0631,23.0631,22.9937,23.0111,69151.0
2020-06-22 13:20:00,26.54,26.6,26.53,26.55,56312.0,23.0111,23.0631,23.0024,23.0197,56312.0
2020-06-22 13:30:00,26.55,26.58,26.52,26.54,43956.0,23.0197,23.0457,22.9937,23.0111,43956.0
2020-06-22 13:40:00,26.55,26.6,26.53,26.59,44219.0,23.0197,23.0631,23.0024,23.0544,44219.0
2020-06-22 13:50:00,26.59,26.62,26.56,26.61,62396.0,23.0544,23.0804,23.0284,23.0717,62396.0
2020-06-22 14:00:00,26.61,26.61,26.48,26.54,82106.0,23.0717,23.0717,22.959,23.0111,82106.0
2020-06-22 14:10:00,26.54,26.54,26.45,26.45,53746.0,23.0111,23.0111,22.933,22.933,53746.0
2020-06-22 14:20:00,26.46,26.52,26.44,26.49,47971.0,22.9417,22.9937,22.9244,22.9677,47971.0
2020-06-22 14:30:00,26.5,26.54,26.46,26.51,49254.0,22.9764,23.0111,22.9417,22.985,49254.0
2020-06-22 14:40:00,26.51,26.53,26.44,26.52,76014.0,22.985,23.0024,22.9244,22.9937,76014.0
2020-06-22 14:50:00,26.52,26.58,26.5,26.56,81731.0,22.9937,23.0457,22.9764,23.0284,81731.0
2020-06-22 15:00:00,26.55,26.59,26.53,26.54,106320.0,23.0197,23.0544,23.0024,23.0111,106320.0
2020-06-22 15:10:00,26.54,26.59,26.43,26.46,103440.0,23.0111,23.0544,22.9157,22.9417,103440.0
2020-06-22 15:20:00,26.46,26.48,26.41,26.46,97707.0,22.9417,22.959,22.8983,22.9417,97707.0
2020-06-22 15:30:00,26.47,26.5,26.42,26.48,149121.0,22.9504,22.9764,22.907,22.959,149121.0
2020-06-22 15:40:00,26.48,26.54,26.43,26.45,365197.0,22.959,23.0111,22.9157,22.933,365197.0
2020-06-22 15:50:00,26.46,26.59,26.45,26.54,637116.0,22.9417,23.0544,22.933,23.0111,637116.0
2020-06-23 09:30:00,26.93,27.12,26.93,27.11,181034.0,23.3492,23.5139,23.3492,23.5053,181034.0
2020-06-23 09:40:00,27.11,27.21,26.97,26.97,169888.0,23.5053,23.592,23.3839,23.3839,169888.0
2020-06-23 09:50:00,26.96,26.98,26.88,26.95,109977.0,23.3752,23.3925,23.3058,23.3665,109977.0
2020-06-23 10:00:00,26.95,26.98,26.88,26.95,112844.0,23.3665,23.3925,23.3058,23.3665,112844.0
2020-06-23 10:10:00,26.95,26.95,26.83,26.9,59291.0,23.3665,23.3665,23.2625,23.3232,59291.0
2020-06-23 10:20:00,26.91,26.98,26.82,26.98,69036.0,23.3319,23.3925,23.2538,23.3925,69036.0
2020-06-23 10:30:00,26.98,27.03,26.91,26.91,104975.0,23.3925,23.4359,23.3319,23.3319,104975.0
2020-06-23 10:40:00,26.91,26.93,26.77,26.82,74303.0,23.3319,23.3492,23.2105,23.2538,74303.0
2020-06-23 10:50:00,26.82,26.84,26.79,26.84,52797.0,23.2538,23.2712,23.2278,23.2712,52797.0
2020-06-23 11:00:00,26.84,26.93,26.83,26.88,129648.0,23.2712,23.3492,23.2625,23.3058,129648.0
2020-06-23 11:10:00,26.89,26.99,26.88,26.96,155900.0,23.3145,23.4012,23.3058,23.3752,155900.0
2020-06-23 11:20:00,26.97,27.06,26.96,27.02,66977.0,23.3839,23.4619,23.3752,23.4272,66977.0
2020-06-23 11:30:00,27.02,27.06,27.0,27.03,47498.0,23.4272,23.4619,23.4099,23.4359,47498.0
2020-06-23 11:40:00,27.03,27.03,26.97,26.97,44612.0,23.4359,23.4359,23.3839,23.3839,44612.0
2020-06-23 11:50:00,26.96,27.0,26.92,26.98,46209.0,23.3752,23.4099,23.3405,23.3925,46209.0
2020-06-23 12:00:00,26.99,27.01,26.96,26.97,72332.0,23.4012,23.4186,23.3752,23.3839,72332.0
2020-06-23 12:10:00,26.96,26.98,26.92,26.93,47719.0,23.3752,23.3925,23.3405,23.3492,47719.0
2020-06-23 12:20:00,26.92,26.95,26.87,26.87,50431.0,23.3405,23.3665,23.2972,23.2972,50431.0
2020-06-23 12:30:00,26.88,26.91,26.86,26.88,54093.0,23.3058,23.3319,23.2885,23.3058,54093.0
2020-06-23 12:40:00,26.88,26.9,26.83,26.88,43509.0,23.3058,23.3232,23.2625,23.3058,43509.0
2020-06-23 12:50:00,26.87,26.94,26.87,26.93,41824.0,23.2972,23.3579,23.2972,23.3492,41824.0
2020-06-23 13:00:00,26.94,26.98,26.92,26.96,33339.0,23.3579,23.3925,23.3405,23.3752,33339.0
2020-06-23 13:10:00,26.96,27.05,26.93,27.05,99027.0,23.3752,23.4532,23.3492,23.4532,99027.0
2020-06-23 13:20:00,27.05,27.07,27.01,27.04,47177.0,23.4532,23.4706,23.4186,23.4446,47177.0
2020-06-23 13:30:00,27.04,27.13,27.03,27.12,115416.0,23.4446,23.5226,23.4359,23.5139,115416.0
2020-06-23 13:40:00,27.13,27.13,27.09,27.11,70826.0,23.5226,23.5226,23.4879,23.5053,70826.0
2020-06-23 13:50:00,27.11,27.16,27.08,27.16,103424.0,23.5053,23.5486,23.4793,23.5486,103424.0
2020-06-23 14:00:00,27.15,27.16,27.04,27.05,146459.0,23.5399,23.5486,23.4446,23.4532,146459.0
2020-06-23 14:10:00,27.06,27.1,27.05,27.09,88669.0,23.4619,23.4966,23.4532,23.4879,88669.0
2020-06-23 14:20:00,27.09,27.12,27.08,27.12,84913.0,23.4879,23.5139,23.4793,23.5139,84913.0
2020-06-23 14:30:00,27.12,27.19,27.11,27.19,123529.0,23.5139,23.5746,23.5053,23.5746,123529.0
2020-06-23 14:40:00,27.19,27.2,27.11,27.12,113732.0,23.5746,23.5833,23.5053,23.5139,113732.0
2020-06-23 14:50:00,27.12,27.14,27.07,27.08,63805.0,23.5139,23.5313,23.4706,23.4793,63805.0
2020-06-23 15:00:00,27.08,27.11,27.01,27.03,78663.0,23.4793,23.5053,23.4186,23.4359,78663.0
2020-06-23 15:10:00,27.03,27.07,27.01,27.06,69913.0,23.4359,23.4706,23.4186,23.4619,69913.0
2020-06-23 15:20:00,27.05,27.05,26.99,27.01,99970.0,23.4532,23.4532,23.4012,23.4186,99970.0
2020-06-23 15:30:00,27.02,27.03,26.96,26.98,132495.0,23.4272,23.4359,23.3752,23.3925,132495.0
2020-06-23 15:40:00,26.97,26.98,26.87,26.89,204915.0,23.3839,23.3925,23.2972,23.3145,204915.0
2020-06-23 15:50:00,26.87,26.94,26.81,26.88,599505.0,23.2972,23.3579,23.2452,23.3058,599505.0
2020-06-24 09:30:00,26.64,26.74,26.43,26.44,150011.0,23.0978,23.1845,22.9157,22.9244,150011.0
2020-06-24 09:40:00,26.44,26.44,26.36,26.41,186257.0,22.9244,22.9244,22.855,22.8983,186257.0
2020-06-24 09:50:00,26.41,26.47,26.27,26.32,146221.0,22.8983,22.9504,22.777,22.8203,146221.0
2020-06-24 10:00:00,26.31,26.34,26.16,26.18,214552.0,22.8116,22.8376,22.6816,22.6989,214552.0
2020-06-24 10:10:00,26.17,26.21,26.07,26.11,154569.0,22.6903,22.7249,22.6035,22.6382,154569.0
2020-06-24 10:20:00,26.12,26.26,26.11,26.19,178356.0,22.6469,22.7683,22.6382,22.7076,178356.0
2020-06-24 10:30:00,26.18,26.2,25.96,25.99,134568.0,22.6989,22.7163,22.5082,22.5342,134568.0
2020-06-24 10:40:00,26.0,26.09,25.99,26.03,132595.0,22.5429,22.6209,22.5342,22.5689,132595.0
2020-06-24 10:50:00,26.04,26.06,25.92,25.93,287799.0,22.5775,22.5949,22.4735,22.4822,287799.0
2020-06-24 11:00:00,25.92,25.98,25.82,25.82,294496.0,22.4735,22.5255,22.3868,22.3868,294496.0
2020-06-24 11:10:00,25.83,25.9,25.8,25.89,71252.0,22.3955,22.4562,22.3694,22.4475,71252.0
2020-06-24 11:20:00,25.89,25.92,25.75,25.84,156347.0,22.4475,22.4735,22.3261,22.4041,156347.0
2020-06-24 11:30:00,25.85,25.88,25.71,25.71,106496.0,22.4128,22.4388,22.2914,22.2914,106496.0
2020-06-24 11:40:00,25.71,25.75,25.57,25.71,158397.0,22.2914,22.3261,22.17,22.2914,158397.0
2020-06-24 11:50:00,25.72,25.82,25.68,25.8,65099.0,22.3001,22.3868,22.2654,22.3694,65099.0
2020-06-24 12:00:00,25.8,25.9,25.77,25.8,49925.0,22.3694,22.4562,22.3434,22.3694,49925.0
2020-06-24 12:10:00,25.8,25.91,25.78,25.91,33540.0,22.3694,22.4648,22.3521,22.4648,33540.0
2020-06-24 12:20:00,25.91,25.93,25.82,25.88,58167.0,22.4648,22.4822,22.3868,22.4388,58167.0
2020-06-24 12:30:00,25.87,25.87,25.8,25.83,30420.0,22.4301,22.4301,22.3694,22.3955,30420.0
2020-06-24 12:40:00,25.84,25.96,25.82,25.94,33842.0,22.4041,22.5082,22.3868,22.4908,33842.0
2020-06-24 12:50:00,25.93,25.98,25.88,25.96,86845.0,22.4822,22.5255,22.4388,22.5082,86845.0
2020-06-24 13:00:00,25.96,25.97,25.9,25.91,40586.0,22.5082,22.5168,22.4562,22.4648,40586.0
2020-06-24 13:10:00,25.92,25.93,25.84,25.88,44998.0,22.4735,22.4822,22.4041,22.4388,44998.0
2020-06-24 13:20:00,25.87,25.88,25.75,25.76,48609.0,22.4301,22.4388,22.3261,22.3348,48609.0
2020-06-24 13:30:00,25.76,25.76,25.69,25.75,44339.0,22.3348,22.3348,22.2741,22.3261,44339.0
2020-06-24 13:40:00,25.74,25.78,25.67,25.72,84254.0,22.3174,22.3521,22.2567,22.3001,84254.0
2020-06-24 13:50:00,25.73,25.78,25.67,25.78,53844.0,22.3088,22.3521,22.2567,22.3521,53844.0
2020-06-24 14:00:00,25.78,25.83,25.69,25.83,104883.0,22.3521,22.3955,22.2741,22.3955,104883.0
2020-06-24 14:10:00,25.82,25.88,25.79,25.88,56549.0,22.3868,22.4388,22.3608,22.4388,56549.0
2020-06-24 14:20:00,25.88,25.9,25.79,25.86,59639.0,22.4388,22.4562,22.3608,22.4215,59639.0
2020-06-24 14:30:00,25.86,25.88,25.81,25.85,41784.0,22.4215,22.4388,22.3781,22.4128,41784.0
2020-06-24 14:40:00,25.85,25.89,25.8,25.87,106750.0,22.4128,22.4475,22.3694,22.4301,106750.0
2020-06-24 14:50:00,25.87,25.88,25.8,25.81,88688.0,22.4301,22.4388,22.3694,22.3781,88688.0
2020-06-24 15:00:00,25.81,25.92,25.81,25.89,74893.0,22.3781,22.4735,22.3781,22.4475,74893.0
2020-06-24 15:10:00,25.89,26.0,25.86,25.98,210109.0,22.4475,22.5429,22.4215,22.5255,210109.0
2020-06-24 15:20:00,25.98,26.0,25.87,25.89,68444.0,22.5255,22.5429,22.4301,22.4475,68444.0
2020-06-24 15:30:00,25.89,25.92,25.84,25.88,82707.0,22.4475,22.4735,22.4041,22.4388,82707.0
2020-06-24 15:40:00,25.87,26.0,25.87,25.94,246559.0,22.4301,22.5429,22.4301,22.4908,246559.0
2020-06-24 15:50:00,25.93,25.94,25.76,25.81,470957.0,22.4822,22.4908,22.3348,22.3781,470957.0
2020-06-25 09:30:00,25.65,25.68,25.46,25.51,227399.0,22.2394,22.2654,22.0747,22.118,227399.0
2020-06-25 09:40:00,25.52,25.52,25.24,25.27,235071.0,22.1267,22.1267,21.8839,21.9099,235071.0
2020-06-25 09:50:00,25.27,25.46,25.24,25.35,217481.0,21.9099,22.0747,21.8839,21.9793,217481.0
2020-06-25 10:00:00,25.35,25.51,25.33,25.48,174306.0,21.9793,22.118,21.9619,22.092,174306.0
2020-06-25 10:10:00,25.49,25.59,25.48,25.52,62538.0,22.1007,22.1874,22.092,22.1267,62538.0
2020-06-25 10:20:00,25.53,25.65,25.52,25.63,46894.0,22.1354,22.2394,22.1267,22.2221,46894.0
2020-06-25 10:30:00,25.63,25.63,25.44,25.45,103462.0,22.2221,22.2221,22.0573,22.066,103462.0
2020-06-25 10:40:00,25.45,25.55,25.41,25.52,55919.0,22.066,22.1527,22.0313,22.1267,55919.0
2020-06-25 10:50:00,25.51,25.58,25.43,25.5,140746.0,22.118,22.1787,22.0486,22.1093,140746.0
2020-06-25 11:00:00,25.49,25.5,25.46,25.48,126659.0,22.1007,22.1093,22.0747,22.092,126659.0
2020-06-25 11:10:00,25.49,25.6,25.46,25.58,163664.0,22.1007,22.196,22.0747,22.1787,163664.0
2020-06-25 11:20:00,25.57,25.57,25.5,25.52,50318.0,22.17,22.17,22.1093,22.1267,50318.0
2020-06-25 11:30:00,25.52,25.54,25.37,25.42,46306.0,22.1267,22.144,21.9966,22.04,46306.0
2020-06-25 11:40:00,25.41,25.48,25.35,25.48,65451.0,22.0313,22.092,21.9793,22.092,65451.0
2020-06-25 11:50:00,25.48,25.54,25.47,25.49,51269.0,22.092,22.144,22.0833,22.1007,51269.0
2020-06-25 12:00:00,25.49,25.59,25.47,25.52,176282.0,22.1007,22.1874,22.0833,22.1267,176282.0
2020-06-25 12:10:00,25.52,25.57,25.45,25.51,229500.0,22.1267,22.17,22.066,22.118,229500.0
2020-06-25 12:20:00,25.51,25.6,25.51,25.55,78356.0,22.118,22.196,22.118,22.1527,78356.0
2020-06-25 12:30:00,25.55,25.61,25.51,25.59,63804.0,22.1527,22.2047,22.118,22.1874,63804.0
2020-06-25 12:40:00,25.58,25.64,25.54,25.57,132096.0,22.1787,22.2307,22.144,22.17,132096.0
2020-06-25 12:50:00,25.57,25.6,25.54,25.56,30687.0,22.17,22.196,22.144,22.1614,30687.0
2020-06-25 13:00:00,25.57,25.58,25.51,25.57,70072.0,22.17,22.1787,22.118,22.17,70072.0
2020-06-25 13:10:00,25.57,25.59,25.5,25.59,117526.0,22.17,22.1874,22.1093,22.1874,117526.0
2020-06-25 13:20:00,25.59,25.61,25.55,25.59,47954.0,22.1874,22.2047,22.1527,22.1874,47954.0
2020-06-25 13:30:00,25.59,25.67,25.57,25.64,72562.0,22.1874,22.2567,22.17,22.2307,72562.0
2020-06-25 13:40:00,25.65,25.7,25.57,25.61,212694.0,22.2394,22.2827,22.17,22.2047,212694.0
2020-06-25 13:50:00,25.62,25.63,25.53,25.54,72183.0,22.2134,22.2221,22.1354,22.144,72183.0
2020-06-25 14:00:00,25.54,25.56,25.49,25.55,57250.0,22.144,22.1614,22.1007,22.1527,57250.0
2020-06-25 14:10:00,25.55,25.58,25.52,25.57,43389.0,22.1527,22.1787,22.1267,22.17,43389.0
2020-06-25 14:20:00,25.57,25.57,25.48,25.53,53227.0,22.17,22.17,22.092,22.1354,53227.0
2020-06-25 14:30:00,25.53,25.53,25.48,25.52,56457.0,22.1354,22.1354,22.092,22.1267,56457.0
2020-06-25 14:40:00,25.52,25.59,25.51,25.59,62042.0,22.1267,22.1874,22.118,22.1874,62042.0
2020-06-25 14:50:00,25.59,25.61,25.55,25.57,66092.0,22.1874,22.2047,22.1527,22.17,66092.0
2020-06-25 15:00:00,25.56,25.78,25.52,25.74,140031.0,22.1614,22.3521,22.1267,22.3174,140031.0
2020-06-25 15:10:00,25.74,25.78,25.69,25.76,154389.0,22.3174,22.3521,22.2741,22.3348,154389.0
2020-06-25 15:20:00,25.76,25.79,25.71,25.72,229510.0,22.3348,22.3608,22.2914,22.3001,229510.0
2020-06-25 15:30:00,25.73,25.85,25.68,25.76,156206.0,22.3088,22.4128,22.2654,22.3348,156206.0
2020-06-25 15:40:00,25.76,25.82,25.73,25.75,205624.0,22.3348,22.3868,22.3088,22.3261,205624.0
2020-06-25 15:50:00,25.75,25.88,25.74,25.82,644968.0,22.3261,22.4388,22.3174,22.3868,644968.0
2020-06-26 09:30:00,25.81,25.86,25.7,25.84,175157.0,22.3781,22.4215,22.2827,22.4041,175157.0
2020-06-26 09:40:00,25.84,25.86,25.74,25.83,45805.0,22.4041,22.4215,22.3174,22.3955,45805.0
2020-06-26 09:50:00,25.83,25.83,25.74,25.8,54816.0,22.3955,22.3955,22.3174,22.3694,54816.0
2020-06-26 10:00:00,25.79,25.8,25.69,25.74,65743.0,22.3608,22.3694,22.2741,22.3174,65743.0
2020-06-26 10:10:00,25.74,25.75,25.56,25.58,119443.0,22.3174,22.3261,22.1614,22.1787,119443.0
2020-06-26 10:20:00,25.58,25.59,25.46,25.54,77137.0,22.1787,22.1874,22.0747,22.144,77137.0
2020-06-26 10:30:00,25.54,25.57,25.41,25.42,68022.0,22.144,22.17,22.0313,22.04,68022.0
2020-06-26 10:40:00,25.41,25.52,25.4,25.4,52378.0,22.0313,22.1267,22.0226,22.0226,52378.0
2020-06-26 10:50:00,25.4,25.48,25.32,25.35,85035.0,22.0226,22.092,21.9533,21.9793,85035.0
2020-06-26 11:00:00,25.36,25.39,25.31,25.34,98732.0,21.988,22.014,21.9446,21.9706,98732.0
2020-06-26 11:10:00,25.34,25.45,25.3,25.43,99074.0,21.9706,22.066,21.9359,22.0486,99074.0
2020-06-26 11:20:00,25.43,25.46,25.36,25.38,55886.0,22.0486,22.0747,21.988,22.0053,55886.0
2020-06-26 11:30:00,25.39,25.42,25.32,25.41,41181.0,22.014,22.04,21.9533,22.0313,41181.0
2020-06-26 11:40:00,25.41,25.41,25.34,25.4,58399.0,22.0313,22.0313,21.9706,22.0226,58399.0
2020-06-26 11:50:00,25.4,25.4,25.31,25.35,38141.0,22.0226,22.0226,21.9446,21.9793,38141.0
2020-06-26 12:00:00,25.35,25.37,25.32,25.36,96153.0,21.9793,21.9966,21.9533,21.988,96153.0
2020-06-26 12:10:00,25.37,25.38,25.24,25.24,66787.0,21.9966,22.0053,21.8839,21.8839,66787.0
2020-06-26 12:20:00,25.24,25.34,25.19,25.31,55671.0,21.8839,21.9706,21.8406,21.9446,55671.0
2020-06-26 12:30:00,25.31,25.36,25.27,25.35,62690.0,21.9446,21.988,21.9099,21.9793,62690.0
2020-06-26 12:40:00,25.35,25.36,25.28,25.32,56093.0,21.9793,21.988,21.9186,21.9533,56093.0
2020-06-26 12:50:00,25.32,25.34,25.28,25.32,41701.0,21.9533,21.9706,21.9186,21.9533,41701.0
2020-06-26 13:00:00,25.31,25.36,25.29,25.34,85256.0,21.9446,21.988,21.9273,21.9706,85256.0
2020-06-26 13:10:00,25.35,25.37,25.29,25.3,70193.0,21.9793,21.9966,21.9273,21.9359,70193.0
2020-06-26 13:20:00,25.3,25.37,25.29,25.35,66151.0,21.9359,21.9966,21.9273,21.9793,66151.0
2020-06-26 13:30:00,25.36,25.41,25.33,25.38,50492.0,21.988,22.0313,21.9619,22.0053,50492.0
2020-06-26 13:40:00,25.39,25.39,25.36,25.38,29491.0,22.014,22.014,21.988,22.0053,29491.0
2020-06-26 13:50:00,25.39,25.48,25.37,25.44,87950.0,22.014,22.092,21.9966,22.0573,87950.0
2020-06-26 14:00:00,25.43,25.45,25.39,25.44,55078.0,22.0486,22.066,22.014,22.0573,55078.0
2020-06-26 14:10:00,25.45,25.48,25.42,25.43,56633.0,22.066,22.092,22.04,22.0486,56633.0
2020-06-26 14:20:00,25.43,25.49,25.37,25.39,164304.0,22.0486,22.1007,21.9966,22.014,164304.0
2020-06-26 14:30:00,25.39,25.41,25.28,25.29,106017.0,22.014,22.0313,21.9186,21.9273,106017.0
2020-06-26 14:40:00,25.29,25.34,25.28,25.3,103475.0,21.9273,21.9706,21.9186,21.9359,103475.0
2020-06-26 14:50:00,25.3,25.32,25.25,25.3,164249.0,21.9359,21.9533,21.8926,21.9359,164249.0
2020-06-26 15:00:00,25.31,25.35,25.15,25.19,108481.0,21.9446,21.9793,21.8059,21.8406,108481.0
2020-06-26 15:10:00,25.19,25.27,25.18,25.21,97961.0,21.8406,21.9099,21.8319,21.8579,97961.0
2020-06-26 15:20:00,25.21,25.21,25.11,25.17,148097.0,21.8579,21.8579,21.7712,21.8232,148097.0
2020-06-26 15:30:00,25.17,25.19,25.1,25.15,139444.0,21.8232,21.8406,21.7625,21.8059,139444.0
2020-06-26 15:40:00,25.15,25.32,25.13,25.24,296264.0,21.8059,21.9533,21.7885,21.8839,296264.0
2020-06-26 15:50:00,25.24,25.42,25.22,25.4,948656.0,21.8839,22.04,21.8666,22.0226,948656.0
2020-06-29 09:30:00,25.65,25.67,25.45,25.45,106622.0,22.2394,22.2567,22.066,22.066,106622.0
2020-06-29 09:40:00,25.45,25.51,25.4,25.49,77463.0,22.066,22.118,22.0226,22.1007,77463.0
2020-06-29 09:50:00,25.49,25.57,25.43,25.52,62036.0,22.1007,22.17,22.0486,22.1267,62036.0
2020-06-29 10:00:00,25.52,25.65,25.51,25.62,92212.0,22.1267,22.2394,22.118,22.2134,92212.0
2020-06-29 10:10:00,25.62,25.73,25.57,25.69,57843.0,22.2134,22.3088,22.17,22.2741,57843.0
2020-06-29 10:20:00,25.69,25.81,25.65,25.78,189520.0,22.2741,22.3781,22.2394,22.3521,189520.0
2020-06-29 10:30:00,25.79,25.88,25.74,25.88,179190.0,22.3608,22.4388,22.3174,22.4388,179190.0
2020-06-29 10:40:00,25.88,25.9,25.79,25.84,67791.0,22.4388,22.4562,22.3608,22.4041,67791.0
2020-06-29 10:50:00,25.83,25.9,25.78,25.79,65974.0,22.3955,22.4562,22.3521,22.3608,65974.0
2020-06-29 11:00:00,25.79,25.82,25.75,25.8,61699.0,22.3608,22.3868,22.3261,22.3694,61699.0
2020-06-29 11:10:00,25.79,25.79,25.64,25.68,58312.0,22.3608,22.3608,22.2307,22.2654,58312.0
2020-06-29 11:20:00,25.68,25.76,25.68,25.74,150321.0,22.2654,22.3348,22.2654,22.3174,150321.0
2020-06-29 11:30:00,25.73,25.74,25.68,25.69,45969.0,22.3088,22.3174,22.2654,22.2741,45969.0
2020-06-29 11:40:00,25.69,25.74,25.68,25.72,52790.0,22.2741,22.3174,22.2654,22.3001,52790.0
2020-06-29 11:50:00,25.71,25.72,25.65,25.68,38474.0,22.2914,22.3001,22.2394,22.2654,38474.0
2020-06-29 12:00:00,25.68,25.74,25.67,25.7,63314.0,22.2654,22.3174,22.2567,22.2827,63314.0
2020-06-29 12:10:00,25.69,25.77,25.69,25.76,113967.0,22.2741,22.3434,22.2741,22.3348,113967.0
2020-06-29 12:20:00,25.76,25.76,25.68,25.72,85678.0,22.3348,22.3348,22.2654,22.3001,85678.0
2020-06-29 12:30:00,25.73,25.76,25.7,25.71,84333.0,22.3088,22.3348,22.2827,22.2914,84333.0
2020-06-29 12:40:00,25.7,25.72,25.66,25.66,75231.0,22.2827,22.3001,22.2481,22.2481,75231.0
2020-06-29 12:50:00,25.66,25.72,25.63,25.66,74992.0,22.2481,22.3001,22.2221,22.2481,74992.0
2020-06-29 13:00:00,25.66,25.7,25.65,25.66,33813.0,22.2481,22.2827,22.2394,22.2481,33813.0
2020-06-29 13:10:00,25.67,25.69,25.65,25.66,38272.0,22.2567,22.2741,22.2394,22.2481,38272.0
2020-06-29 13:20:00,25.66,25.69,25.66,25.69,42073.0,22.2481,22.2741,22.2481,22.2741,42073.0
2020-06-29 13:30:00,25.69,25.7,25.63,25.7,44776.0,22.2741,22.2827,22.2221,22.2827,44776.0
2020-06-29 13:40:00,25.69,25.69,25.62,25.63,39843.0,22.2741,22.2741,22.2134,22.2221,39843.0
2020-06-29 13:50:00,25.63,25.64,25.61,25.62,47132.0,22.2221,22.2307,22.2047,22.2134,47132.0
2020-06-29 14:00:00,25.61,25.65,25.57,25.58,51058.0,22.2047,22.2394,22.17,22.1787,51058.0
2020-06-29 14:10:00,25.59,25.62,25.58,25.6,47079.0,22.1874,22.2134,22.1787,22.196,47079.0
2020-06-29 14:20:00,25.6,25.64,25.59,25.6,43946.0,22.196,22.2307,22.1874,22.196,43946.0
2020-06-29 14:30:00,25.6,25.63,25.59,25.63,42097.0,22.196,22.2221,22.1874,22.2221,42097.0
2020-06-29 14:40:00,25.63,25.67,25.61,25.62,111490.0,22.2221,22.2567,22.2047,22.2134,111490.0
2020-06-29 14:50:00,25.62,25.63,25.57,25.59,90322.0,22.2134,22.2221,22.17,22.1874,90322.0
2020-06-29 15:00:00,25.59,25.59,25.48,25.5,90232.0,22.1874,22.1874,22.092,22.1093,90232.0
2020-06-29 15:10:00,25.51,25.56,25.47,25.55,85319.0,22.118,22.1614,22.0833,22.1527,85319.0
2020-06-29 15:20:00,25.55,25.57,25.53,25.55,77882.0,22.1527,22.17,22.1354,22.1527,77882.0
2020-06-29 15:30:00,25.55,25.64,25.55,25.57,80600.0,22.1527,22.2307,22.1527,22.17,80600.0
2020-06-29 15:40:00,25.58,25.59,25.52,25.54,164640.0,22.1787,22.1874,22.1267,22.144,164640.0
2020-06-29 15:50:00,25.52,25.68,25.51,25.68,469644.0,22.1267,22.2654,22.118,22.2654,469644.0
2020-06-30 09:30:00,25.54,25.78,25.44,25.74,164754.0,22.144,22.3521,22.0573,22.3174,164754.0
2020-06-30 09:40:00,25.74,25.84,25.65,25.75,88303.0,22.3174,22.4041,22.2394,22.3261,88303.0
2020-06-30 09:50:00,25.75,25.78,25.68,25.72,58264.0,22.3261,22.3521,22.2654,22.3001,58264.0
2020-06-30 10:00:00,25.72,25.85,25.72,25.82,57216.0,22.3001,22.4128,22.3001,22.3868,57216.0
2020-06-30 10:10:00,25.82,25.83,25.78,25.79,41677.0,22.3868,22.3955,22.3521,22.3608,41677.0
2020-06-30 10:20:00,25.79,25.88,25.78,25.83,51302.0,22.3608,22.4388,22.3521,22.3955,51302.0
2020-06-30 10:30:00,25.83,25.85,25.7,25.7,43767.0,22.3955,22.4128,22.2827,22.2827,43767.0
2020-06-30 10:40:00,25.71,25.81,25.7,25.77,50666.0,22.2914,22.3781,22.2827,22.3434,50666.0
2020-06-30 10:50:00,25.77,25.88,25.76,25.88,107446.0,22.3434,22.4388,22.3348,22.4388,107446.0
2020-06-30 11:00:00,25.88,25.9,25.82,25.84,171475.0,22.4388,22.4562,22.3868,22.4041,171475.0
2020-06-30 11:10:00,25.85,25.95,25.82,25.95,125460.0,22.4128,22.4995,22.3868,22.4995,125460.0
2020-06-30 11:20:00,25.95,25.99,25.92,25.94,42029.0,22.4995,22.5342,22.4735,22.4908,42029.0
2020-06-30 11:30:00,25.94,25.96,25.86,25.87,31193.0,22.4908,22.5082,22.4215,22.4301,31193.0
2020-06-30 11:40:00,25.87,25.94,25.84,25.93,102864.0,22.4301,22.4908,22.4041,22.4822,102864.0
2020-06-30 11:50:00,25.93,26.01,25.92,26.01,46646.0,22.4822,22.5515,22.4735,22.5515,46646.0
2020-06-30 12:00:00,26.01,26.03,25.98,25.98,90935.0,22.5515,22.5689,22.5255,22.5255,90935.0
2020-06-30 12:10:00,25.99,26.03,25.95,25.96,44569.0,22.5342,22.5689,22.4995,22.5082,44569.0
2020-06-30 12:20:00,25.96,25.96,25.9,25.94,45224.0,22.5082,22.5082,22.4562,22.4908,45224.0
2020-06-30 12:30:00,25.94,25.97,25.88,25.91,51577.0,22.4908,22.5168,22.4388,22.4648,51577.0
2020-06-30 12:40:00,25.91,25.91,25.83,25.84,38989.0,22.4648,22.4648,22.3955,22.4041,38989.0
2020-06-30 12:50:00,25.85,25.91,25.79,25.85,168781.0,22.4128,22.4648,22.3608,22.4128,168781.0
2020-06-30 13:00:00,25.84,25.85,25.8,25.82,29344.0,22.4041,22.4128,22.3694,22.3868,29344.0
2020-06-30 13:10:00,25.81,25.82,25.76,25.79,35517.0,22.3781,22.3868,22.3348,22.3608,35517.0
2020-06-30 13:20:00,25.78,25.83,25.76,25.83,24279.0,22.3521,22.3955,22.3348,22.3955,24279.0
2020-06-30 13:30:00,25.83,25.84,25.78,25.8,25793.0,22.3955,22.4041,22.3521,22.3694,25793.0
2020-06-30 13:40:00,25.8,25.81,25.76,25.79,31050.0,22.3694,22.3781,22.3348,22.3608,31050.0
2020-06-30 13:50:00,25.78,25.83,25.75,25.83,28682.0,22.3521,22.3955,22.3261,22.3955,28682.0
2020-06-30 14:00:00,25.83,25.84,25.79,25.82,36526.0,22.3955,22.4041,22.3608,22.3868,36526.0
2020-06-30 14:10:00,25.81,25.84,25.79,25.83,56931.0,22.3781,22.4041,22.3608,22.3955,56931.0
2020-06-30 14:20:00,25.83,25.87,25.81,25.86,33898.0,22.3955,22.4301,22.3781,22.4215,33898.0
2020-06-30 14:30:00,25.86,25.89,25.84,25.88,51683.0,22.4215,22.4475,22.4041,22.4388,51683.0
2020-06-30 14:40:00,25.88,25.91,25.85,25.89,46262.0,22.4388,22.4648,22.4128,22.4475,46262.0
2020-06-30 14:50:00,25.89,25.89,25.85,25.88,68140.0,22.4475,22.4475,22.4128,22.4388,68140.0
2020-06-30 15:00:00,25.87,25.88,25.8,25.81,58099.0,22.4301,22.4388,22.3694,22.3781,58099.0
2020-06-30 15:10:00,25.81,25.86,25.79,25.85,48916.0,22.3781,22.4215,22.3608,22.4128,48916.0
2020-06-30 15:20:00,25.86,25.91,25.84,25.88,68716.0,22.4215,22.4648,22.4041,22.4388,68716.0
2020-06-30 15:30:00,25.88,25.94,25.85,25.86,197950.0,22.4388,22.4908,22.4128,22.4215,197950.0
2020-06-30 15:40:00,25.85,25.89,25.8,25.84,175859.0,22.4128,22.4475,22.3694,22.4041,175859.0
2020-06-30 15:50:00,25.84,26.05,25.84,25.9,476178.0,22.4041,22.5862,22.4041,22.4562,476178.0
2020-07-01 09:30:00,26.06,26.23,25.98,26.11,341838.0,22.5949,22.7423,22.5255,22.6382,341838.0
2020-07-01 09:40:00,26.11,26.17,25.94,25.96,96050.0,22.6382,22.6903,22.4908,22.5082,96050.0
2020-07-01 09:50:00,25.96,25.98,25.81,25.85,115101.0,22.5082,22.5255,22.3781,22.4128,115101.0
2020-07-01 10:00:00,25.86,25.97,25.84,25.92,155278.0,22.4215,22.5168,22.4041,22.4735,155278.0
2020-07-01 10:10:00,25.93,25.97,25.9,25.94,82065.0,22.4822,22.5168,22.4562,22.4908,82065.0
2020-07-01 10:20:00,25.95,25.95,25.9,25.94,48273.0,22.4995,22.4995,22.4562,22.4908,48273.0
2020-07-01 10:30:00,25.94,26.0,25.83,25.85,226234.0,22.4908,22.5429,22.3955,22.4128,226234.0
2020-07-01 10:40:00,25.85,25.87,25.77,25.78,68868.0,22.4128,22.4301,22.3434,22.3521,68868.0
2020-07-01 10:50:00,25.78,25.85,25.78,25.83,44470.0,22.3521,22.4128,22.3521,22.3955,44470.0
2020-07-01 11:00:00,25.84,25.87,25.81,25.85,113334.0,22.4041,22.4301,22.3781,22.4128,113334.0
2020-07-01 11:10:00,25.85,25.85,25.73,25.76,180954.0,22.4128,22.4128,22.3088,22.3348,180954.0
2020-07-01 11:20:00,25.75,25.79,25.68,25.7,83028.0,22.3261,22.3608,22.2654,22.2827,83028.0
2020-07-01 11:30:00,25.71,25.82,25.7,25.79,70414.0,22.2914,22.3868,22.2827,22.3608,70414.0
2020-07-01 11:40:00,25.79,25.84,25.79,25.83,51539.0,22.3608,22.4041,22.3608,22.3955,51539.0
2020-07-01 11:50:00,25.82,25.87,25.8,25.82,82767.0,22.3868,22.4301,22.3694,22.3868,82767.0
2020-07-01 12:00:00,25.82,25.84,25.79,25.83,65040.0,22.3868,22.4041,22.3608,22.3955,65040.0
2020-07-01 12:10:00,25.83,25.88,25.81,25.87,98541.0,22.3955,22.4388,22.3781,22.4301,98541.0
2020-07-01 12:20:00,25.87,25.9,25.84,25.88,147230.0,22.4301,22.4562,22.4041,22.4388,147230.0
2020-07-01 12:30:00,25.88,25.91,25.85,25.89,81239.0,22.4388,22.4648,22.4128,22.4475,81239.0
2020-07-01 12:40:00,25.89,25.9,25.74,25.75,205009.0,22.4475,22.4562,22.3174,22.3261,205009.0
2020-07-01 12:50:00,25.75,25.75,25.68,25.71,76530.0,22.3261,22.3261,22.2654,22.2914,76530.0
2020-07-01 13:00:00,25.71,25.78,25.7,25.77,98952.0,22.2914,22.3521,22.2827,22.3434,98952.0
2020-07-01 13:10:00,25.77,25.79,25.72,25.73,83216.0,22.3434,22.3608,22.3001,22.3088,83216.0
2020-07-01 13:20:00,25.74,25.79,25.72,25.78,51573.0,22.3174,22.3608,22.3001,22.3521,51573.0
2020-07-01 13:30:00,25.77,25.81,25.75,25.8,70822.0,22.3434,22.3781,22.3261,22.3694,70822.0
2020-07-01 13:40:00,25.8,25.81,25.74,25.75,93758.0,22.3694,22.3781,22.3174,22.3261,93758.0
2020-07-01 13:50:00,25.75,25.83,25.74,25.82,87143.0,22.3261,22.3955,22.3174,22.3868,87143.0
2020-07-01 14:00:00,25.81,25.86,25.79,25.82,232719.0,22.3781,22.4215,22.3608,22.3868,232719.0
2020-07-01 14:10:00,25.82,25.86,25.8,25.82,63705.0,22.3868,22.4215,22.3694,22.3868,63705.0
2020-07-01 14:20:00,25.82,25.83,25.72,25.73,118807.0,22.3868,22.3955,22.3001,22.3088,118807.0
2020-07-01 14:30:00,25.73,25.74,25.67,25.68,114472.0,22.3088,22.3174,22.2567,22.2654,114472.0
2020-07-01 14:40:00,25.68,25.74,25.68,25.72,92166.0,22.2654,22.3174,22.2654,22.3001,92166.0
2020-07-01 14:50:00,25.71,25.77,25.7,25.75,75071.0,22.2914,22.3434,22.2827,22.3261,75071.0
2020-07-01 15:00:00,25.75,25.84,25.72,25.77,194576.0,22.3261,22.4041,22.3001,22.3434,194576.0
2020-07-01 15:10:00,25.78,25.81,25.75,25.8,172519.0,22.3521,22.3781,22.3261,22.3694,172519.0
2020-07-01 15:20:00,25.8,25.83,25.77,25.77,149964.0,22.3694,22.3955,22.3434,22.3434,149964.0
2020-07-01 15:30:00,25.78,25.82,25.75,25.77,161084.0,22.3521,22.3868,22.3261,22.3434,161084.0
2020-07-01 15:40:00,25.77,25.83,25.72,25.83,260680.0,22.3434,22.3955,22.3001,22.3955,260680.0
2020-07-01 15:50:00,25.82,25.84,25.64,25.66,715979.0,22.3868,22.4041,22.2307,22.2481,715979.0
2020-07-02 09:30:00,26.16,26.23,26.06,26.17,171513.0,22.6816,22.7423,22.5949,22.6903,171513.0
2020-07-02 09:40:00,26.17,26.24,26.05,26.21,302602.0,22.6903,22.7509,22.5862,22.7249,302602.0
2020-07-02 09:50:00,26.2,26.27,26.12,26.27,272226.0,22.7163,22.777,22.6469,22.777,272226.0
2020-07-02 10:00:00,26.26,26.41,26.19,26.33,242229.0,22.7683,22.8983,22.7076,22.829,242229.0
2020-07-02 10:10:00,26.33,26.47,26.31,26.44,189378.0,22.829,22.9504,22.8116,22.9244,189378.0
2020-07-02 10:20:00,26.44,26.46,26.3,26.3,86477.0,22.9244,22.9417,22.803,22.803,86477.0
2020-07-02 10:30:00,26.3,26.32,26.22,26.25,98452.0,22.803,22.8203,22.7336,22.7596,98452.0
2020-07-02 10:40:00,26.24,26.27,26.1,26.13,137036.0,22.7509,22.777,22.6296,22.6556,137036.0
2020-07-02 10:50:00,26.13,26.15,25.94,25.94,107693.0,22.6556,22.6729,22.4908,22.4908,107693.0
2020-07-02 11:00:00,25.93,26.03,25.91,26.0,49532.0,22.4822,22.5689,22.4648,22.5429,49532.0
2020-07-02 11:10:00,25.99,26.03,25.92,26.02,67744.0,22.5342,22.5689,22.4735,22.5602,67744.0
2020-07-02 11:20:00,26.02,26.07,26.01,26.07,65084.0,22.5602,22.6035,22.5515,22.6035,65084.0
2020-07-02 11:30:00,26.07,26.14,26.06,26.07,43629.0,22.6035,22.6642,22.5949,22.6035,43629.0
2020-07-02 11:40:00,26.07,26.17,26.06,26.16,31715.0,22.6035,22.6903,22.5949,22.6816,31715.0
2020-07-02 11:50:00,26.15,26.15,26.07,26.1,47031.0,22.6729,22.6729,22.6035,22.6296,47031.0
2020-07-02 12:00:00,26.1,26.11,26.03,26.07,63585.0,22.6296,22.6382,22.5689,22.6035,63585.0
2020-07-02 12:10:00,26.07,26.12,26.04,26.07,63650.0,22.6035,22.6469,22.5775,22.6035,63650.0
2020-07-02 12:20:00,26.07,26.12,26.03,26.1,37210.0,22.6035,22.6469,22.5689,22.6296,37210.0
2020-07-02 12:30:00,26.1,26.11,26.07,26.1,50196.0,22.6296,22.6382,22.6035,22.6296,50196.0
2020-07-02 12:40:00,26.1,26.11,26.05,26.07,69849.0,22.6296,22.6382,22.5862,22.6035,69849.0
2020-07-02 12:50:00,26.07,26.11,26.04,26.06,63463.0,22.6035,22.6382,22.5775,22.5949,63463.0
2020-07-02 13:00:00,26.07,26.12,26.05,26.09,43952.0,22.6035,22.6469,22.5862,22.6209,43952.0
2020-07-02 13:10:00,26.08,26.09,26.04,26.04,40512.0,22.6122,22.6209,22.5775,22.5775,40512.0
2020-07-02 13:20:00,26.05,26.1,26.04,26.08,38642.0,22.5862,22.6296,22.5775,22.6122,38642.0
2020-07-02 13:30:00,26.09,26.1,26.07,26.08,34551.0,22.6209,22.6296,22.6035,22.6122,34551.0
2020-07-02 13:40:00,26.09,26.11,26.07,26.1,46686.0,22.6209,22.6382,22.6035,22.6296,46686.0
2020-07-02 13:50:00,26.11,26.13,26.04,26.05,40515.0,22.6382,22.6556,22.5775,22.5862,40515.0
2020-07-02 14:00:00,26.04,26.09,26.03,26.05,56814.0,22.5775,22.6209,22.5689,22.5862,56814.0
2020-07-02 14:10:00,26.04,26.11,26.04,26.1,74259.0,22.5775,22.6382,22.5775,22.6296,74259.0
2020-07-02 14:20:00,26.1,26.16,26.09,26.15,85204.0,22.6296,22.6816,22.6209,22.6729,85204.0
2020-07-02 14:30:00,26.16,26.17,26.12,26.15,69634.0,22.6816,22.6903,22.6469,22.6729,69634.0
2020-07-02 14:40:00,26.14,26.16,26.11,26.14,79912.0,22.6642,22.6816,22.6382,22.6642,79912.0
2020-07-02 14:50:00,26.14,26.16,26.11,26.12,73408.0,22.6642,22.6816,22.6382,22.6469,73408.0
2020-07-02 15:00:00,26.12,26.14,26.1,26.12,61906.0,22.6469,22.6642,22.6296,22.6469,61906.0
2020-07-02 15:10:00,26.11,26.14,26.08,26.11,85949.0,22.6382,22.6642,22.6122,22.6382,85949.0
2020-07-02 15:20:00,26.12,26.21,26.11,26.17,113112.0,22.6469,22.7249,22.6382,22.6903,113112.0
2020-07-02 15:30:00,26.16,26.2,26.13,26.17,124377.0,22.6816,22.7163,22.6556,22.6903,124377.0
2020-07-02 15:40:00,26.17,26.18,26.11,26.14,148995.0,22.6903,22.6989,22.6382,22.6642,148995.0
2020-07-02 15:50:00,26.13,26.14,25.92,26.0,550294.0,22.6556,22.6642,22.4735,22.5429,550294.0
2020-07-06 09:30:00,26.68,26.79,26.55,26.74,226946.0,23.1324,23.2278,23.0197,23.1845,226946.0
2020-07-06 09:40:00,26.75,26.84,26.65,26.79,73284.0,23.1931,23.2712,23.1064,23.2278,73284.0
2020-07-06 09:50:00,26.79,26.95,26.79,26.87,58292.0,23.2278,23.3665,23.2278,23.2972,58292.0
2020-07-06 10:00:00,26.87,26.96,26.68,26.74,123919.0,23.2972,23.3752,23.1324,23.1845,123919.0
2020-07-06 10:10:00,26.75,26.79,26.65,26.74,168555.0,23.1931,23.2278,23.1064,23.1845,168555.0
2020-07-06 10:20:00,26.74,26.77,26.61,26.69,129719.0,23.1845,23.2105,23.0717,23.1411,129719.0
2020-07-06 10:30:00,26.67,26.78,26.65,26.77,54343.0,23.1238,23.2191,23.1064,23.2105,54343.0
2020-07-06 10:40:00,26.78,26.86,26.72,26.85,68445.0,23.2191,23.2885,23.1671,23.2798,68445.0
2020-07-06 10:50:00,26.85,26.88,26.81,26.84,38655.0,23.2798,23.3058,23.2452,23.2712,38655.0
2020-07-06 11:00:00,26.84,26.88,26.8,26.85,54902.0,23.2712,23.3058,23.2365,23.2798,54902.0
2020-07-06 11:10:00,26.85,26.88,26.81,26.88,49493.0,23.2798,23.3058,23.2452,23.3058,49493.0
2020-07-06 11:20:00,26.88,26.88,26.8,26.83,38762.0,23.3058,23.3058,23.2365,23.2625,38762.0
2020-07-06 11:30:00,26.84,26.86,26.77,26.85,59427.0,23.2712,23.2885,23.2105,23.2798,59427.0
2020-07-06 11:40:00,26.86,26.87,26.82,26.85,41149.0,23.2885,23.2972,23.2538,23.2798,41149.0
2020-07-06 11:50:00,26.84,26.85,26.71,26.73,36383.0,23.2712,23.2798,23.1584,23.1758,36383.0
2020-07-06 12:00:00,26.72,26.81,26.71,26.81,62451.0,23.1671,23.2452,23.1584,23.2452,62451.0
2020-07-06 12:10:00,26.81,26.85,26.77,26.81,55471.0,23.2452,23.2798,23.2105,23.2452,55471.0
2020-07-06 12:20:00,26.8,26.84,26.77,26.84,67063.0,23.2365,23.2712,23.2105,23.2712,67063.0
2020-07-06 12:30:00,26.84,26.86,26.81,26.85,44316.0,23.2712,23.2885,23.2452,23.2798,44316.0
2020-07-06 12:40:00,26.85,26.85,26.8,26.8,43365.0,23.2798,23.2798,23.2365,23.2365,43365.0
2020-07-06 12:50:00,26.8,26.83,26.77,26.82,50551.0,23.2365,23.2625,23.2105,23.2538,50551.0
2020-07-06 13:00:00,26.82,26.84,26.77,26.82,41244.0,23.2538,23.2712,23.2105,23.2538,41244.0
2020-07-06 13:10:00,26.82,26.85,26.79,26.81,44561.0,23.2538,23.2798,23.2278,23.2452,44561.0
2020-07-06 13:20:00,26.82,26.89,26.82,26.89,42031.0,23.2538,23.3145,23.2538,23.3145,42031.0
2020-07-06 13:30:00,26.89,26.92,26.87,26.89,40219.0,23.3145,23.3405,23.2972,23.3145,40219.0
2020-07-06 13:40:00,26.89,26.93,26.88,26.93,44179.0,23.3145,23.3492,23.3058,23.3492,44179.0
2020-07-06 13:50:00,26.93,26.95,26.9,26.92,64658.0,23.3492,23.3665,23.3232,23.3405,64658.0
2020-07-06 14:00:00,26.93,26.94,26.87,26.89,74826.0,23.3492,23.3579,23.2972,23.3145,74826.0
2020-07-06 14:10:00,26.89,26.91,26.83,26.84,37932.0,23.3145,23.3319,23.2625,23.2712,37932.0
2020-07-06 14:20:00,26.83,26.86,26.79,26.85,51909.0,23.2625,23.2885,23.2278,23.2798,51909.0
2020-07-06 14:30:00,26.85,26.86,26.82,26.85,49870.0,23.2798,23.2885,23.2538,23.2798,49870.0
2020-07-06 14:40:00,26.85,26.85,26.8,26.84,54879.0,23.2798,23.2798,23.2365,23.2712,54879.0
2020-07-06 14:50:00,26.84,26.88,26.81,26.84,67322.0,23.2712,23.3058,23.2452,23.2712,67322.0
2020-07-06 15:00:00,26.84,26.88,26.82,26.86,60565.0,23.2712,23.3058,23.2538,23.2885,60565.0
2020-07-06 15:10:00,26.86,26.87,26.82,26.83,58017.0,23.2885,23.2972,23.2538,23.2625,58017.0
2020-07-06 15:20:00,26.82,26.87,26.81,26.87,76465.0,23.2538,23.2972,23.2452,23.2972,76465.0
2020-07-06 15:30:00,26.87,26.9,26.82,26.89,125218.0,23.2972,23.3232,23.2538,23.3145,125218.0
2020-07-06 15:40:00,26.89,26.92,26.86,26.88,273039.0,23.3145,23.3405,23.2885,23.3058,273039.0
2020-07-06 15:50:00,26.89,26.9,26.82,26.82,400142.0,23.3145,23.3232,23.2538,23.2538,400142.0
2020-07-07 09:30:00,26.58,26.79,26.56,26.75,152065.0,23.0457,23.2278,23.0284,23.1931,152065.0
2020-07-07 09:40:00,26.75,26.78,26.68,26.69,83328.0,23.1931,23.2191,23.1324,23.1411,83328.0
2020-07-07 09:50:00,26.68,26.79,26.66,26.72,110282.0,23.1324,23.2278,23.1151,23.1671,110282.0
2020-07-07 10:00:00,26.72,26.76,26.68,26.7,84650.0,23.1671,23.2018,23.1324,23.1498,84650.0
2020-07-07 10:10:00,26.7,26.74,26.64,26.64,84919.0,23.1498,23.1845,23.0978,23.0978,84919.0
2020-07-07 10:20:00,26.64,26.65,26.55,26.59,107206.0,23.0978,23.1064,23.0197,23.0544,107206.0
2020-07-07 10:30:00,26.6,26.6,26.51,26.53,54383.0,23.0631,23.0631,22.985,23.0024,54383.0
2020-07-07 10:40:00,26.52,26.53,26.43,26.5,64442.0,22.9937,23.0024,22.9157,22.9764,64442.0
2020-07-07 10:50:00,26.5,26.6,26.5,26.6,34275.0,22.9764,23.0631,22.9764,23.0631,34275.0
2020-07-07 11:00:00,26.6,26.6,26.54,26.59,45857.0,23.0631,23.0631,23.0111,23.0544,45857.0
2020-07-07 11:10:00,26.6,26.67,26.59,26.65,57522.0,23.0631,23.1238,23.0544,23.1064,57522.0
2020-07-07 11:20:00,26.66,26.7,26.59,26.59,56907.0,23.1151,23.1498,23.0544,23.0544,56907.0
2020-07-07 11:30:00,26.6,26.65,26.6,26.63,41420.0,23.0631,23.1064,23.0631,23.0891,41420.0
2020-07-07 11:40:00,26.63,26.63,26.56,26.61,28841.0,23.0891,23.0891,23.0284,23.0717,28841.0
2020-07-07 11:50:00,26.62,26.62,26.51,26.55,43124.0,23.0804,23.0804,22.985,23.0197,43124.0
2020-07-07 12:00:00,26.55,26.56,26.52,26.55,26960.0,23.0197,23.0284,22.9937,23.0197,26960.0
2020-07-07 12:10:00,26.55,26.56,26.52,26.54,39361.0,23.0197,23.0284,22.9937,23.0111,39361.0
2020-07-07 12:20:00,26.54,26.54,26.47,26.52,49836.0,23.0111,23.0111,22.9504,22.9937,49836.0
2020-07-07 12:30:00,26.51,26.55,26.47,26.47,26764.0,22.985,23.0197,22.9504,22.9504,26764.0
2020-07-07 12:40:00,26.46,26.49,26.43,26.48,34280.0,22.9417,22.9677,22.9157,22.959,34280.0
2020-07-07 12:50:00,26.49,26.55,26.46,26.55,37959.0,22.9677,23.0197,22.9417,23.0197,37959.0
2020-07-07 13:00:00,26.54,26.59,26.53,26.57,48963.0,23.0111,23.0544,23.0024,23.0371,48963.0
2020-07-07 13:10:00,26.56,26.61,26.56,26.59,19787.0,23.0284,23.0717,23.0284,23.0544,19787.0
2020-07-07 13:20:00,26.59,26.63,26.58,26.63,86815.0,23.0544,23.0891,23.0457,23.0891,86815.0
2020-07-07 13:30:00,26.62,26.64,26.6,26.6,28221.0,23.0804,23.0978,23.0631,23.0631,28221.0
2020-07-07 13:40:00,26.6,26.62,26.59,26.61,101157.0,23.0631,23.0804,23.0544,23.0717,101157.0
2020-07-07 13:50:00,26.61,26.62,26.58,26.59,100983.0,23.0717,23.0804,23.0457,23.0544,100983.0
2020-07-07 14:00:00,26.59,26.62,26.5,26.51,39420.0,23.0544,23.0804,22.9764,22.985,39420.0
2020-07-07 14:10:00,26.51,26.53,26.48,26.49,28776.0,22.985,23.0024,22.959,22.9677,28776.0
2020-07-07 14:20:00,26.49,26.51,26.43,26.45,59295.0,22.9677,22.985,22.9157,22.933,59295.0
2020-07-07 14:30:00,26.45,26.45,26.34,26.35,61734.0,22.933,22.933,22.8376,22.8463,61734.0
2020-07-07 14:40:00,26.35,26.39,26.33,26.35,54498.0,22.8463,22.881,22.829,22.8463,54498.0
2020-07-07 14:50:00,26.35,26.37,26.33,26.34,35377.0,22.8463,22.8637,22.829,22.8376,35377.0
2020-07-07 15:00:00,26.34,26.34,26.27,26.3,97890.0,22.8376,22.8376,22.777,22.803,97890.0
2020-07-07 15:10:00,26.31,26.45,26.3,26.42,260988.0,22.8116,22.933,22.803,22.907,260988.0
2020-07-07 15:20:00,26.42,26.53,26.38,26.5,204572.0,22.907,23.0024,22.8723,22.9764,204572.0
2020-07-07 15:30:00,26.5,26.53,26.47,26.5,210161.0,22.9764,23.0024,22.9504,22.9764,210161.0
2020-07-07 15:40:00,26.5,26.6,26.47,26.49,277371.0,22.9764,23.0631,22.9504,22.9677,277371.0
2020-07-07 15:50:00,26.48,26.52,26.36,26.48,776939.0,22.959,22.9937,22.855,22.959,776939.0
2020-07-08 09:30:00,26.41,26.65,26.38,26.59,181918.0,22.8983,23.1064,22.8723,23.0544,181918.0
2020-07-08 09:40:00,26.59,26.65,26.48,26.5,68687.0,23.0544,23.1064,22.959,22.9764,68687.0
2020-07-08 09:50:00,26.51,26.6,26.47,26.55,54517.0,22.985,23.0631,22.9504,23.0197,54517.0
2020-07-08 10:00:00,26.56,26.6,26.5,26.51,43084.0,23.0284,23.0631,22.9764,22.985,43084.0
2020-07-08 10:10:00,26.51,26.58,26.46,26.54,51656.0,22.985,23.0457,22.9417,23.0111,51656.0
2020-07-08 10:20:00,26.54,26.55,26.46,26.48,38264.0,23.0111,23.0197,22.9417,22.959,38264.0
2020-07-08 10:30:00,26.46,26.5,26.43,26.5,28455.0,22.9417,22.9764,22.9157,22.9764,28455.0
2020-07-08 10:40:00,26.5,26.53,26.43,26.45,39220.0,22.9764,23.0024,22.9157,22.933,39220.0
2020-07-08 10:50:00,26.45,26.49,26.41,26.43,46561.0,22.933,22.9677,22.8983,22.9157,46561.0
2020-07-08 11:00:00,26.43,26.44,26.34,26.35,57046.0,22.9157,22.9244,22.8376,22.8463,57046.0
2020-07-08 11:10:00,26.35,26.38,26.25,26.27,102289.0,22.8463,22.8723,22.7596,22.777,102289.0
2020-07-08 11:20:00,26.27,26.29,26.18,26.25,66820.0,22.777,22.7943,22.6989,22.7596,66820.0
2020-07-08 11:30:00,26.24,26.3,26.23,26.3,60456.0,22.7509,22.803,22.7423,22.803,60456.0
2020-07-08 11:40:00,26.29,26.37,26.28,26.36,49334.0,22.7943,22.8637,22.7856,22.855,49334.0
2020-07-08 11:50:00,26.36,26.36,26.3,26.32,45765.0,22.855,22.855,22.803,22.8203,45765.0
2020-07-08 12:00:00,26.32,26.34,26.28,26.29,41962.0,22.8203,22.8376,22.7856,22.7943,41962.0
2020-07-08 12:10:00,26.3,26.35,26.27,26.35,44722.0,22.803,22.8463,22.777,22.8463,44722.0
2020-07-08 12:20:00,26.35,26.35,26.31,26.34,38461.0,22.8463,22.8463,22.8116,22.8376,38461.0
2020-07-08 12:30:00,26.34,26.36,26.3,26.34,27754.0,22.8376,22.855,22.803,22.8376,27754.0
2020-07-08 12:40:00,26.34,26.34,26.29,26.31,35785.0,22.8376,22.8376,22.7943,22.8116,35785.0
2020-07-08 12:50:00,26.31,26.35,26.25,26.35,47709.0,22.8116,22.8463,22.7596,22.8463,47709.0
2020-07-08 13:00:00,26.35,26.37,26.33,26.36,40383.0,22.8463,22.8637,22.829,22.855,40383.0
2020-07-08 13:10:00,26.36,26.38,26.31,26.32,56391.0,22.855,22.8723,22.8116,22.8203,56391.0
2020-07-08 13:20:00,26.32,26.33,26.25,26.28,89977.0,22.8203,22.829,22.7596,22.7856,89977.0
2020-07-08 13:30:00,26.28,26.36,26.27,26.35,56058.0,22.7856,22.855,22.777,22.8463,56058.0
2020-07-08 13:40:00,26.35,26.35,26.31,26.32,81590.0,22.8463,22.8463,22.8116,22.8203,81590.0
2020-07-08 13:50:00,26.32,26.34,26.28,26.3,55251.0,22.8203,22.8376,22.7856,22.803,55251.0
2020-07-08 14:00:00,26.3,26.34,26.28,26.32,43923.0,22.803,22.8376,22.7856,22.8203,43923.0
2020-07-08 14:10:00,26.31,26.34,26.28,26.3,84583.0,22.8116,22.8376,22.7856,22.803,84583.0
2020-07-08 14:20:00,26.3,26.32,26.26,26.28,141735.0,22.803,22.8203,22.7683,22.7856,141735.0
2020-07-08 14:30:00,26.28,26.28,26.2,26.23,73497.0,22.7856,22.7856,22.7163,22.7423,73497.0
2020-07-08 14:40:00,26.23,26.28,26.19,26.28,71904.0,22.7423,22.7856,22.7076,22.7856,71904.0
2020-07-08 14:50:00,26.29,26.34,26.26,26.3,54958.0,22.7943,22.8376,22.7683,22.803,54958.0
2020-07-08 15:00:00,26.31,26.39,26.31,26.38,77875.0,22.8116,22.881,22.8116,22.8723,77875.0
2020-07-08 15:10:00,26.38,26.43,26.38,26.43,102076.0,22.8723,22.9157,22.8723,22.9157,102076.0
2020-07-08 15:20:00,26.43,26.49,26.41,26.46,85774.0,22.9157,22.9677,22.8983,22.9417,85774.0
2020-07-08 15:30:00,26.46,26.49,26.43,26.44,103780.0,22.9417,22.9677,22.9157,22.9244,103780.0
2020-07-08 15:40:00,26.45,26.46,26.39,26.4,110648.0,22.933,22.9417,22.881,22.8897,110648.0
2020-07-08 15:50:00,26.4,26.52,26.38,26.49,385355.0,22.8897,22.9937,22.8723,22.9677,385355.0
2020-07-09 09:30:00,26.49,26.65,26.45,26.5,144359.0,22.9677,23.1064,22.933,22.9764,144359.0
2020-07-09 09:40:00,26.51,26.51,26.35,26.42,64450.0,22.985,22.985,22.8463,22.907,64450.0
2020-07-09 09:50:00,26.43,26.51,26.42,26.5,54320.0,22.9157,22.985,22.907,22.9764,54320.0
2020-07-09 10:00:00,26.51,26.65,26.51,26.63,48385.0,22.985,23.1064,22.985,23.0891,48385.0
2020-07-09 10:10:00,26.63,26.64,26.52,26.55,62165.0,23.0891,23.0978,22.9937,23.0197,62165.0
2020-07-09 10:20:00,26.54,26.62,26.52,26.6,53597.0,23.0111,23.0804,22.9937,23.0631,53597.0
2020-07-09 10:30:00,26.59,26.67,26.5,26.51,79691.0,23.0544,23.1238,22.9764,22.985,79691.0
2020-07-09 10:40:00,26.51,26.52,26.39,26.41,131379.0,22.985,22.9937,22.881,22.8983,131379.0
2020-07-09 10:50:00,26.41,26.44,26.32,26.34,89209.0,22.8983,22.9244,22.8203,22.8376,89209.0
2020-07-09 11:00:00,26.32,26.39,26.27,26.38,95146.0,22.8203,22.881,22.777,22.8723,95146.0
2020-07-09 11:10:00,26.38,26.39,26.16,26.16,53244.0,22.8723,22.881,22.6816,22.6816,53244.0
2020-07-09 11:20:00,26.17,26.25,26.14,26.24,74799.0,22.6903,22.7596,22.6642,22.7509,74799.0
2020-07-09 11:30:00,26.23,26.28,26.21,26.23,96490.0,22.7423,22.7856,22.7249,22.7423,96490.0
2020-07-09 11:40:00,26.23,26.25,26.12,26.24,102837.0,22.7423,22.7596,22.6469,22.7509,102837.0
2020-07-09 11:50:00,26.22,26.28,26.17,26.26,46028.0,22.7336,22.7856,22.6903,22.7683,46028.0
2020-07-09 12:00:00,26.26,26.35,26.25,26.3,64816.0,22.7683,22.8463,22.7596,22.803,64816.0
2020-07-09 12:10:00,26.29,26.35,26.27,26.34,33539.0,22.7943,22.8463,22.777,22.8376,33539.0
2020-07-09 12:20:00,26.33,26.37,26.29,26.35,45986.0,22.829,22.8637,22.7943,22.8463,45986.0
2020-07-09 12:30:00,26.35,26.38,26.29,26.32,55517.0,22.8463,22.8723,22.7943,22.8203,55517.0
2020-07-09 12:40:00,26.33,26.38,26.3,26.36,24350.0,22.829,22.8723,22.803,22.855,24350.0
2020-07-09 12:50:00,26.36,26.4,26.34,26.39,44147.0,22.855,22.8897,22.8376,22.881,44147.0
2020-07-09 13:00:00,26.39,26.5,26.37,26.5,48506.0,22.881,22.9764,22.8637,22.9764,48506.0
2020-07-09 13:10:00,26.5,26.58,26.5,26.53,43999.0,22.9764,23.0457,22.9764,23.0024,43999.0
2020-07-09 13:20:00,26.53,26.56,26.49,26.55,48352.0,23.0024,23.0284,22.9677,23.0197,48352.0
2020-07-09 13:30:00,26.56,26.6,26.54,26.58,25828.0,23.0284,23.0631,23.0111,23.0457,25828.0
2020-07-09 13:40:00,26.59,26.62,26.53,26.55,46137.0,23.0544,23.0804,23.0024,23.0197,46137.0
2020-07-09 13:50:00,26.55,26.55,26.5,26.52,18087.0,23.0197,23.0197,22.9764,22.9937,18087.0
2020-07-09 14:00:00,26.51,26.58,26.51,26.58,31192.0,22.985,23.0457,22.985,23.0457,31192.0
2020-07-09 14:10:00,26.57,26.68,26.57,26.67,34871.0,23.0371,23.1324,23.0371,23.1238,34871.0
2020-07-09 14:20:00,26.67,26.68,26.62,26.64,29958.0,23.1238,23.1324,23.0804,23.0978,29958.0
2020-07-09 14:30:00,26.64,26.65,26.59,26.6,36356.0,23.0978,23.1064,23.0544,23.0631,36356.0
2020-07-09 14:40:00,26.61,26.64,26.58,26.63,30559.0,23.0717,23.0978,23.0457,23.0891,30559.0
2020-07-09 14:50:00,26.62,26.64,26.59,26.61,58661.0,23.0804,23.0978,23.0544,23.0717,58661.0
2020-07-09 15:00:00,26.6,26.67,26.6,26.64,54475.0,23.0631,23.1238,23.0631,23.0978,54475.0
2020-07-09 15:10:00,26.63,26.69,26.6,26.61,64012.0,23.0891,23.1411,23.0631,23.0717,64012.0
2020-07-09 15:20:00,26.61,26.61,26.5,26.5,61764.0,23.0717,23.0717,22.9764,22.9764,61764.0
2020-07-09 15:30:00,26.49,26.5,26.41,26.44,88330.0,22.9677,22.9764,22.8983,22.9244,88330.0
2020-07-09 15:40:00,26.44,26.54,26.4,26.49,154989.0,22.9244,23.0111,22.8897,22.9677,154989.0
2020-07-09 15:50:00,26.48,26.52,26.43,26.51,422753.0,22.959,22.9937,22.9157,22.985,422753.0
2020-07-10 09:30:00,26.49,26.61,26.43,26.51,84632.0,22.9677,23.0717,22.9157,22.985,84632.0
2020-07-10 09:40:00,26.51,26.57,26.48,26.52,45332.0,22.985,23.0371,22.959,22.9937,45332.0
2020-07-10 09:50:00,26.51,26.51,26.34,26.38,42017.0,22.985,22.985,22.8376,22.8723,42017.0
2020-07-10 10:00:00,26.37,26.37,26.27,26.35,45352.0,22.8637,22.8637,22.777,22.8463,45352.0
2020-07-10 10:10:00,26.34,26.43,26.34,26.36,33662.0,22.8376,22.9157,22.8376,22.855,33662.0
2020-07-10 10:20:00,26.36,26.44,26.31,26.44,51238.0,22.855,22.9244,22.8116,22.9244,51238.0
2020-07-10 10:30:00,26.44,26.48,26.4,26.44,65702.0,22.9244,22.959,22.8897,22.9244,65702.0
2020-07-10 10:40:00,26.44,26.57,26.44,26.49,79756.0,22.9244,23.0371,22.9244,22.9677,79756.0
2020-07-10 10:50:00,26.5,26.52,26.44,26.47,39802.0,22.9764,22.9937,22.9244,22.9504,39802.0
2020-07-10 11:00:00,26.47,26.48,26.41,26.46,52428.0,22.9504,22.959,22.8983,22.9417,52428.0
2020-07-10 11:10:00,26.47,26.5,26.45,26.46,26858.0,22.9504,22.9764,22.933,22.9417,26858.0
2020-07-10 11:20:00,26.46,26.54,26.46,26.53,23500.0,22.9417,23.0111,22.9417,23.0024,23500.0
2020-07-10 11:30:00,26.53,26.53,26.44,26.49,26758.0,23.0024,23.0024,22.9244,22.9677,26758.0
2020-07-10 11:40:00,26.49,26.59,26.49,26.55,49802.0,22.9677,23.0544,22.9677,23.0197,49802.0
2020-07-10 11:50:00,26.55,26.59,26.53,26.56,43474.0,23.0197,23.0544,23.0024,23.0284,43474.0
2020-07-10 12:00:00,26.55,26.6,26.53,26.59,42188.0,23.0197,23.0631,23.0024,23.0544,42188.0
2020-07-10 12:10:00,26.58,26.6,26.51,26.52,44811.0,23.0457,23.0631,22.985,22.9937,44811.0
2020-07-10 12:20:00,26.53,26.54,26.47,26.5,57134.0,23.0024,23.0111,22.9504,22.9764,57134.0
2020-07-10 12:30:00,26.5,26.52,26.47,26.5,72434.0,22.9764,22.9937,22.9504,22.9764,72434.0
2020-07-10 12:40:00,26.51,26.53,26.47,26.52,39460.0,22.985,23.0024,22.9504,22.9937,39460.0
2020-07-10 12:50:00,26.51,26.54,26.5,26.53,30165.0,22.985,23.0111,22.9764,23.0024,30165.0
2020-07-10 13:00:00,26.53,26.53,26.49,26.52,20194.0,23.0024,23.0024,22.9677,22.9937,20194.0
2020-07-10 13:10:00,26.51,26.51,26.44,26.45,17925.0,22.985,22.985,22.9244,22.933,17925.0
2020-07-10 13:20:00,26.45,26.46,26.4,26.44,49449.0,22.933,22.9417,22.8897,22.9244,49449.0
2020-07-10 13:30:00,26.45,26.46,26.43,26.46,19487.0,22.933,22.9417,22.9157,22.9417,19487.0
2020-07-10 13:40:00,26.46,26.49,26.45,26.49,25019.0,22.9417,22.9677,22.933,22.9677,25019.0
2020-07-10 13:50:00,26.48,26.51,26.47,26.5,42905.0,22.959,22.985,22.9504,22.9764,42905.0
2020-07-10 14:00:00,26.51,26.55,26.5,26.53,49978.0,22.985,23.0197,22.9764,23.0024,49978.0
2020-07-10 14:10:00,26.53,26.55,26.51,26.51,36420.0,23.0024,23.0197,22.985,22.985,36420.0
2020-07-10 14:20:00,26.51,26.53,26.49,26.52,38192.0,22.985,23.0024,22.9677,22.9937,38192.0
2020-07-10 14:30:00,26.52,26.56,26.5,26.55,41483.0,22.9937,23.0284,22.9764,23.0197,41483.0
2020-07-10 14:40:00,26.55,26.59,26.53,26.58,46879.0,23.0197,23.0544,23.0024,23.0457,46879.0
2020-07-10 14:50:00,26.58,26.59,26.53,26.54,49076.0,23.0457,23.0544,23.0024,23.0111,49076.0
2020-07-10 15:00:00,26.53,26.57,26.49,26.57,65007.0,23.0024,23.0371,22.9677,23.0371,65007.0
2020-07-10 15:10:00,26.58,26.64,26.56,26.64,44553.0,23.0457,23.0978,23.0284,23.0978,44553.0
2020-07-10 15:20:00,26.64,26.66,26.62,26.64,55240.0,23.0978,23.1151,23.0804,23.0978,55240.0
2020-07-10 15:30:00,26.64,26.69,26.59,26.63,124703.0,23.0978,23.1411,23.0544,23.0891,124703.0
2020-07-10 15:40:00,26.63,26.65,26.59,26.64,150468.0,23.0891,23.1064,23.0544,23.0978,150468.0
2020-07-10 15:50:00,26.65,26.7,26.62,26.66,395219.0,23.1064,23.1498,23.0804,23.1151,395219.0
2020-07-13 09:30:00,27.0,27.05,26.95,27.0,157486.0,23.4099,23.4532,23.3665,23.4099,157486.0
2020-07-13 09:40:00,27.0,27.03,26.77,26.77,255655.0,23.4099,23.4359,23.2105,23.2105,255655.0
2020-07-13 09:50:00,26.78,26.97,26.76,26.91,70386.0,23.2191,23.3839,23.2018,23.3319,70386.0
2020-07-13 10:00:00,26.89,26.92,26.79,26.92,69420.0,23.3145,23.3405,23.2278,23.3405,69420.0
2020-07-13 10:10:00,26.93,26.96,26.9,26.95,31314.0,23.3492,23.3752,23.3232,23.3665,31314.0
2020-07-13 10:20:00,26.95,27.05,26.95,27.04,36200.0,23.3665,23.4532,23.3665,23.4446,36200.0
2020-07-13 10:30:00,27.04,27.09,27.0,27.02,76258.0,23.4446,23.4879,23.4099,23.4272,76258.0
2020-07-13 10:40:00,27.02,27.09,26.96,27.09,155705.0,23.4272,23.4879,23.3752,23.4879,155705.0
2020-07-13 10:50:00,27.09,27.17,27.07,27.17,128827.0,23.4879,23.5573,23.4706,23.5573,128827.0
2020-07-13 11:00:00,27.17,27.21,27.13,27.16,105282.0,23.5573,23.592,23.5226,23.5486,105282.0
2020-07-13 11:10:00,27.16,27.18,27.11,27.14,46090.0,23.5486,23.566,23.5053,23.5313,46090.0
2020-07-13 11:20:00,27.14,27.18,27.13,27.17,42572.0,23.5313,23.566,23.5226,23.5573,42572.0
2020-07-13 11:30:00,27.17,27.17,27.11,27.13,34689.0,23.5573,23.5573,23.5053,23.5226,34689.0
2020-07-13 11:40:00,27.13,27.15,27.07,27.12,27492.0,23.5226,23.5399,23.4706,23.5139,27492.0
2020-07-13 11:50:00,27.13,27.14,27.1,27.11,32171.0,23.5226,23.5313,23.4966,23.5053,32171.0
2020-07-13 12:00:00,27.11,27.16,27.1,27.12,36925.0,23.5053,23.5486,23.4966,23.5139,36925.0
2020-07-13 12:10:00,27.11,27.11,27.05,27.06,39402.0,23.5053,23.5053,23.4532,23.4619,39402.0
2020-07-13 12:20:00,27.07,27.09,27.05,27.06,34820.0,23.4706,23.4879,23.4532,23.4619,34820.0
2020-07-13 12:30:00,27.06,27.12,27.05,27.11,54699.0,23.4619,23.5139,23.4532,23.5053,54699.0
2020-07-13 12:40:00,27.1,27.12,27.07,27.1,50106.0,23.4966,23.5139,23.4706,23.4966,50106.0
2020-07-13 12:50:00,27.09,27.13,27.08,27.12,40585.0,23.4879,23.5226,23.4793,23.5139,40585.0
2020-07-13 13:00:00,27.12,27.13,27.07,27.08,33569.0,23.5139,23.5226,23.4706,23.4793,33569.0
2020-07-13 13:10:00,27.08,27.18,27.07,27.17,55326.0,23.4793,23.566,23.4706,23.5573,55326.0
2020-07-13 13:20:00,27.17,27.17,27.09,27.11,64484.0,23.5573,23.5573,23.4879,23.5053,64484.0
2020-07-13 13:30:00,27.11,27.18,27.11,27.15,97648.0,23.5053,23.566,23.5053,23.5399,97648.0
2020-07-13 13:40:00,27.15,27.19,27.1,27.11,63974.0,23.5399,23.5746,23.4966,23.5053,63974.0
2020-07-13 13:50:00,27.11,27.14,27.09,27.12,37467.0,23.5053,23.5313,23.4879,23.5139,37467.0
2020-07-13 14:00:00,27.12,27.12,27.0,27.02,103457.0,23.5139,23.5139,23.4099,23.4272,103457.0
2020-07-13 14:10:00,27.02,27.05,26.98,27.04,73170.0,23.4272,23.4532,23.3925,23.4446,73170.0
2020-07-13 14:20:00,27.03,27.04,26.94,26.97,138961.0,23.4359,23.4446,23.3579,23.3839,138961.0
2020-07-13 14:30:00,26.96,26.98,26.91,26.98,66710.0,23.3752,23.3925,23.3319,23.3925,66710.0
2020-07-13 14:40:00,26.98,27.01,26.93,26.99,96386.0,23.3925,23.4186,23.3492,23.4012,96386.0
2020-07-13 14:50:00,27.0,27.07,26.98,27.04,138603.0,23.4099,23.4706,23.3925,23.4446,138603.0
2020-07-13 15:00:00,27.03,27.04,26.97,27.04,329298.0,23.4359,23.4446,23.3839,23.4446,329298.0
2020-07-13 15:10:00,27.04,27.07,26.95,26.96,135786.0,23.4446,23.4706,23.3665,23.3752,135786.0
2020-07-13 15:20:00,26.97,27.0,26.9,26.92,131813.0,23.3839,23.4099,23.3232,23.3405,131813.0
2020-07-13 15:30:00,26.92,26.94,26.77,26.79,166921.0,23.3405,23.3579,23.2105,23.2278,166921.0
2020-07-13 15:40:00,26.78,26.92,26.73,26.73,243027.0,23.2191,23.3405,23.1758,23.1758,243027.0
2020-07-13 15:50:00,26.73,26.76,26.68,26.72,556233.0,23.1758,23.2018,23.1324,23.1671,556233.0
2020-07-14 09:30:00,26.76,26.76,26.47,26.62,156560.0,23.2018,23.2018,22.9504,23.0804,156560.0
2020-07-14 09:40:00,26.62,26.66,26.55,26.61,56044.0,23.0804,23.1151,23.0197,23.0717,56044.0
2020-07-14 09:50:00,26.61,26.72,26.5,26.72,83112.0,23.0717,23.1671,22.9764,23.1671,83112.0
2020-07-14 10:00:00,26.7,26.74,26.59,26.6,44295.0,23.1498,23.1845,23.0544,23.0631,44295.0
2020-07-14 10:10:00,26.6,26.68,26.55,26.61,66900.0,23.0631,23.1324,23.0197,23.0717,66900.0
2020-07-14 10:20:00,26.61,26.75,26.61,26.75,66663.0,23.0717,23.1931,23.0717,23.1931,66663.0
2020-07-14 10:30:00,26.76,26.86,26.76,26.82,66660.0,23.2018,23.2885,23.2018,23.2538,66660.0
2020-07-14 10:40:00,26.82,26.89,26.81,26.83,61906.0,23.2538,23.3145,23.2452,23.2625,61906.0
2020-07-14 10:50:00,26.84,26.93,26.81,26.89,60361.0,23.2712,23.3492,23.2452,23.3145,60361.0
2020-07-14 11:00:00,26.9,27.0,26.86,26.97,85571.0,23.3232,23.4099,23.2885,23.3839,85571.0
2020-07-14 11:10:00,26.98,27.01,26.93,26.98,61511.0,23.3925,23.4186,23.3492,23.3925,61511.0
2020-07-14 11:20:00,26.97,27.01,26.94,26.97,73054.0,23.3839,23.4186,23.3579,23.3839,73054.0
2020-07-14 11:30:00,26.96,27.1,26.95,27.07,65589.0,23.3752,23.4966,23.3665,23.4706,65589.0
2020-07-14 11:40:00,27.06,27.14,27.05,27.1,35649.0,23.4619,23.5313,23.4532,23.4966,35649.0
2020-07-14 11:50:00,27.1,27.12,27.05,27.1,28774.0,23.4966,23.5139,23.4532,23.4966,28774.0
2020-07-14 12:00:00,27.1,27.11,27.03,27.04,41420.0,23.4966,23.5053,23.4359,23.4446,41420.0
2020-07-14 12:10:00,27.04,27.1,27.03,27.09,37921.0,23.4446,23.4966,23.4359,23.4879,37921.0
2020-07-14 12:20:00,27.08,27.11,27.05,27.06,30774.0,23.4793,23.5053,23.4532,23.4619,30774.0
2020-07-14 12:30:00,27.06,27.08,27.03,27.04,26222.0,23.4619,23.4793,23.4359,23.4446,26222.0
2020-07-14 12:40:00,27.04,27.07,27.02,27.05,33251.0,23.4446,23.4706,23.4272,23.4532,33251.0
2020-07-14 12:50:00,27.05,27.06,26.99,27.02,37508.0,23.4532,23.4619,23.4012,23.4272,37508.0
2020-07-14 13:00:00,27.02,27.03,26.96,26.98,41897.0,23.4272,23.4359,23.3752,23.3925,41897.0
2020-07-14 13:10:00,26.98,27.0,26.97,26.99,42494.0,23.3925,23.4099,23.3839,23.4012,42494.0
2020-07-14 13:20:00,27.0,27.03,26.99,27.01,29398.0,23.4099,23.4359,23.4012,23.4186,29398.0
2020-07-14 13:30:00,27.0,27.08,27.0,27.07,39658.0,23.4099,23.4793,23.4099,23.4706,39658.0
2020-07-14 13:40:00,27.07,27.14,27.06,27.12,44996.0,23.4706,23.5313,23.4619,23.5139,44996.0
2020-07-14 13:50:00,27.12,27.14,27.02,27.08,108208.0,23.5139,23.5313,23.4272,23.4793,108208.0
2020-07-14 14:00:00,27.07,27.14,27.03,27.11,89358.0,23.4706,23.5313,23.4359,23.5053,89358.0
2020-07-14 14:10:00,27.12,27.16,27.1,27.15,69258.0,23.5139,23.5486,23.4966,23.5399,69258.0
2020-07-14 14:20:00,27.14,27.19,27.14,27.16,52380.0,23.5313,23.5746,23.5313,23.5486,52380.0
2020-07-14 14:30:00,27.16,27.2,27.14,27.16,79776.0,23.5486,23.5833,23.5313,23.5486,79776.0
2020-07-14 14:40:00,27.16,27.2,27.13,27.14,45040.0,23.5486,23.5833,23.5226,23.5313,45040.0
2020-07-14 14:50:00,27.14,27.21,27.14,27.18,57913.0,23.5313,23.592,23.5313,23.566,57913.0
2020-07-14 15:00:00,27.19,27.21,27.14,27.18,101840.0,23.5746,23.592,23.5313,23.566,101840.0
2020-07-14 15:10:00,27.18,27.21,27.1,27.14,75443.0,23.566,23.592,23.4966,23.5313,75443.0
2020-07-14 15:20:00,27.15,27.24,27.13,27.23,70724.0,23.5399,23.618,23.5226,23.6093,70724.0
2020-07-14 15:30:00,27.23,27.3,27.22,27.29,117748.0,23.6093,23.67,23.6006,23.6613,117748.0
2020-07-14 15:40:00,27.28,27.36,27.27,27.34,179147.0,23.6527,23.722,23.644,23.7047,179147.0
2020-07-14 15:50:00,27.35,27.42,27.34,27.37,391487.0,23.7134,23.774,23.7047,23.7307,391487.0
2020-07-15 09:30:00,27.74,28.07,27.72,27.76,327745.0,24.0515,24.3376,24.0342,24.0688,327745.0
2020-07-15 09:40:00,27.77,28.02,27.76,28.02,181479.0,24.0775,24.2943,24.0688,24.2943,181479.0
2020-07-15 09:50:00,28.02,28.02,27.89,27.93,105265.0,24.2943,24.2943,24.1815,24.2162,105265.0
2020-07-15 10:00:00,27.93,27.94,27.78,27.8,150928.0,24.2162,24.2249,24.0862,24.1035,150928.0
2020-07-15 10:10:00,27.8,27.84,27.72,27.84,185916.0,24.1035,24.1382,24.0342,24.1382,185916.0
2020-07-15 10:20:00,27.85,27.86,27.74,27.76,165786.0,24.1469,24.1555,24.0515,24.0688,165786.0
2020-07-15 10:30:00,27.76,27.82,27.74,27.77,112202.0,24.0688,24.1209,24.0515,24.0775,112202.0
2020-07-15 10:40:00,27.77,27.83,27.76,27.82,66197.0,24.0775,24.1295,24.0688,24.1209,66197.0
2020-07-15 10:50:00,27.82,27.9,27.81,27.87,165784.0,24.1209,24.1902,24.1122,24.1642,165784.0
2020-07-15 11:00:00,27.87,27.9,27.78,27.81,108591.0,24.1642,24.1902,24.0862,24.1122,108591.0
2020-07-15 11:10:00,27.8,27.81,27.74,27.77,86372.0,24.1035,24.1122,24.0515,24.0775,86372.0
2020-07-15 11:20:00,27.77,27.78,27.68,27.76,88722.0,24.0775,24.0862,23.9995,24.0688,88722.0
2020-07-15 11:30:00,27.75,27.8,27.7,27.7,78310.0,24.0602,24.1035,24.0168,24.0168,78310.0
2020-07-15 11:40:00,27.69,27.77,27.67,27.72,51936.0,24.0081,24.0775,23.9908,24.0342,51936.0
2020-07-15 11:50:00,27.72,27.77,27.66,27.66,59276.0,24.0342,24.0775,23.9821,23.9821,59276.0
2020-07-15 12:00:00,27.66,27.68,27.59,27.63,109755.0,23.9821,23.9995,23.9214,23.9561,109755.0
2020-07-15 12:10:00,27.63,27.74,27.59,27.74,127304.0,23.9561,24.0515,23.9214,24.0515,127304.0
2020-07-15 12:20:00,27.74,27.79,27.74,27.78,53264.0,24.0515,24.0948,24.0515,24.0862,53264.0
2020-07-15 12:30:00,27.78,27.8,27.72,27.75,68099.0,24.0862,24.1035,24.0342,24.0602,68099.0
2020-07-15 12:40:00,27.75,27.83,27.74,27.79,41674.0,24.0602,24.1295,24.0515,24.0948,41674.0
2020-07-15 12:50:00,27.8,27.83,27.78,27.81,104447.0,24.1035,24.1295,24.0862,24.1122,104447.0
2020-07-15 13:00:00,27.82,27.86,27.8,27.84,119798.0,24.1209,24.1555,24.1035,24.1382,119798.0
2020-07-15 13:10:00,27.85,27.86,27.74,27.83,194555.0,24.1469,24.1555,24.0515,24.1295,194555.0
2020-07-15 13:20:00,27.84,27.9,27.84,27.89,40825.0,24.1382,24.1902,24.1382,24.1815,40825.0
2020-07-15 13:30:00,27.88,27.98,27.88,27.98,43188.0,24.1729,24.2596,24.1729,24.2596,43188.0
2020-07-15 13:40:00,27.97,27.98,27.96,27.96,55743.0,24.2509,24.2596,24.2422,24.2422,55743.0
2020-07-15 13:50:00,27.96,27.97,27.9,27.95,61723.0,24.2422,24.2509,24.1902,24.2336,61723.0
2020-07-15 14:00:00,27.96,28.01,27.91,27.97,166093.0,24.2422,24.2856,24.1989,24.2509,166093.0
2020-07-15 14:10:00,27.96,28.01,27.94,27.97,71398.0,24.2422,24.2856,24.2249,24.2509,71398.0
2020-07-15 14:20:00,27.96,28.02,27.96,28.01,67031.0,24.2422,24.2943,24.2422,24.2856,67031.0
2020-07-15 14:30:00,28.01,28.05,27.98,28.0,60231.0,24.2856,24.3203,24.2596,24.2769,60231.0
2020-07-15 14:40:00,28.0,28.03,27.98,28.01,51584.0,24.2769,24.3029,24.2596,24.2856,51584.0
2020-07-15 14:50:00,28.01,28.01,27.91,27.92,66768.0,24.2856,24.2856,24.1989,24.2076,66768.0
2020-07-15 15:00:00,27.91,27.95,27.87,27.9,68763.0,24.1989,24.2336,24.1642,24.1902,68763.0
2020-07-15 15:10:00,27.9,27.97,27.87,27.96,101596.0,24.1902,24.2509,24.1642,24.2422,101596.0
2020-07-15 15:20:00,27.97,28.01,27.92,28.0,89361.0,24.2509,24.2856,24.2076,24.2769,89361.0
2020-07-15 15:30:00,28.0,28.08,28.0,28.07,145547.0,24.2769,24.3463,24.2769,24.3376,145547.0
2020-07-15 15:40:00,28.07,28.14,28.05,28.12,236624.0,24.3376,24.3983,24.3203,24.381,236624.0
2020-07-15 15:50:00,28.12,28.12,28.02,28.07,492379.0,24.381,24.381,24.2943,24.3376,492379.0
2020-07-16 09:30:00,28.47,28.73,28.26,28.62,542705.0,24.6844,24.9099,24.5024,24.8145,542705.0
2020-07-16 09:40:00,28.62,28.71,28.48,28.71,204595.0,24.8145,24.8925,24.6931,24.8925,204595.0
2020-07-16 09:50:00,28.71,28.78,28.57,28.61,209455.0,24.8925,24.9532,24.7711,24.8058,209455.0
2020-07-16 10:00:00,28.61,28.72,28.6,28.71,122699.0,24.8058,24.9012,24.7971,24.8925,122699.0
2020-07-16 10:10:00,28.72,28.86,28.72,28.81,118564.0,24.9012,25.0226,24.9012,24.9792,118564.0
2020-07-16 10:20:00,28.82,28.95,28.8,28.94,69102.0,24.9879,25.1006,24.9705,25.0919,69102.0
2020-07-16 10:30:00,28.94,29.02,28.92,29.01,169780.0,25.0919,25.1613,25.0746,25.1526,169780.0
2020-07-16 10:40:00,29.0,29.03,28.92,28.95,98852.0,25.144,25.17,25.0746,25.1006,98852.0
2020-07-16 10:50:00,28.96,28.99,28.85,28.86,136573.0,25.1093,25.1353,25.0139,25.0226,136573.0
2020-07-16 11:00:00,28.85,28.89,28.81,28.83,95637.0,25.0139,25.0486,24.9792,24.9966,95637.0
2020-07-16 11:10:00,28.83,28.85,28.77,28.8,78018.0,24.9966,25.0139,24.9445,24.9705,78018.0
2020-07-16 11:20:00,28.79,28.81,28.74,28.78,94872.0,24.9619,24.9792,24.9185,24.9532,94872.0
2020-07-16 11:30:00,28.78,28.8,28.71,28.75,118103.0,24.9532,24.9705,24.8925,24.9272,118103.0
2020-07-16 11:40:00,28.76,28.78,28.72,28.74,51006.0,24.9359,24.9532,24.9012,24.9185,51006.0
2020-07-16 11:50:00,28.74,28.78,28.72,28.74,68650.0,24.9185,24.9532,24.9012,24.9185,68650.0
2020-07-16 12:00:00,28.74,28.76,28.7,28.75,71391.0,24.9185,24.9359,24.8838,24.9272,71391.0
2020-07-16 12:10:00,28.75,28.76,28.65,28.67,79631.0,24.9272,24.9359,24.8405,24.8578,79631.0
2020-07-16 12:20:00,28.67,28.72,28.66,28.71,58773.0,24.8578,24.9012,24.8492,24.8925,58773.0
2020-07-16 12:30:00,28.71,28.74,28.7,28.73,52144.0,24.8925,24.9185,24.8838,24.9099,52144.0
2020-07-16 12:40:00,28.72,28.79,28.72,28.79,76723.0,24.9012,24.9619,24.9012,24.9619,76723.0
2020-07-16 12:50:00,28.79,28.79,28.69,28.71,90574.0,24.9619,24.9619,24.8752,24.8925,90574.0
2020-07-16 13:00:00,28.71,28.76,28.7,28.76,63994.0,24.8925,24.9359,24.8838,24.9359,63994.0
2020-07-16 13:10:00,28.76,28.8,28.73,28.8,109297.0,24.9359,24.9705,24.9099,24.9705,109297.0
2020-07-16 13:20:00,28.8,28.84,28.79,28.81,78355.0,24.9705,25.0052,24.9619,24.9792,78355.0
2020-07-16 13:30:00,28.82,28.82,28.75,28.77,58816.0,24.9879,24.9879,24.9272,24.9445,58816.0
2020-07-16 13:40:00,28.77,28.82,28.77,28.78,53861.0,24.9445,24.9879,24.9445,24.9532,53861.0
2020-07-16 13:50:00,28.78,28.78,28.72,28.74,71671.0,24.9532,24.9532,24.9012,24.9185,71671.0
2020-07-16 14:00:00,28.74,28.76,28.66,28.67,64129.0,24.9185,24.9359,24.8492,24.8578,64129.0
2020-07-16 14:10:00,28.67,28.71,28.66,28.68,49798.0,24.8578,24.8925,24.8492,24.8665,49798.0
2020-07-16 14:20:00,28.67,28.69,28.65,28.66,63394.0,24.8578,24.8752,24.8405,24.8492,63394.0
2020-07-16 14:30:00,28.66,28.66,28.57,28.58,153343.0,24.8492,24.8492,24.7711,24.7798,153343.0
2020-07-16 14:40:00,28.59,28.59,28.52,28.53,104205.0,24.7885,24.7885,24.7278,24.7364,104205.0
2020-07-16 14:50:00,28.53,28.57,28.52,28.53,78138.0,24.7364,24.7711,24.7278,24.7364,78138.0
2020-07-16 15:00:00,28.53,28.6,28.51,28.57,61707.0,24.7364,24.7971,24.7191,24.7711,61707.0
2020-07-16 15:10:00,28.58,28.63,28.55,28.61,62650.0,24.7798,24.8232,24.7538,24.8058,62650.0
2020-07-16 15:20:00,28.61,28.7,28.6,28.7,79758.0,24.8058,24.8838,24.7971,24.8838,79758.0
2020-07-16 15:30:00,28.7,28.79,28.66,28.79,131715.0,24.8838,24.9619,24.8492,24.9619,131715.0
2020-07-16 15:40:00,28.78,28.79,28.72,28.77,171925.0,24.9532,24.9619,24.9012,24.9445,171925.0
2020-07-16 15:50:00,28.77,28.8,28.71,28.77,416461.0,24.9445,24.9705,24.8925,24.9445,416461.0
2020-07-17 09:30:00,28.9,29.02,28.82,29.01,289929.0,25.0573,25.1613,24.9879,25.1526,289929.0
2020-07-17 09:40:00,29.0,29.11,28.99,29.04,126338.0,25.144,25.2393,25.1353,25.1786,126338.0
2020-07-17 09:50:00,29.04,29.04,28.82,28.85,196399.0,25.1786,25.1786,24.9879,25.0139,196399.0
2020-07-17 10:00:00,28.84,28.88,28.77,28.83,149811.0,25.0052,25.0399,24.9445,24.9966,149811.0
2020-07-17 10:10:00,28.82,28.88,28.8,28.83,145761.0,24.9879,25.0399,24.9705,24.9966,145761.0
2020-07-17 10:20:00,28.83,28.83,28.72,28.77,84307.0,24.9966,24.9966,24.9012,24.9445,84307.0
2020-07-17 10:30:00,28.76,28.81,28.68,28.79,105445.0,24.9359,24.9792,24.8665,24.9619,105445.0
2020-07-17 10:40:00,28.79,28.86,28.76,28.85,61774.0,24.9619,25.0226,24.9359,25.0139,61774.0
2020-07-17 10:50:00,28.84,28.94,28.83,28.9,84538.0,25.0052,25.0919,24.9966,25.0573,84538.0
2020-07-17 11:00:00,28.91,28.97,28.89,28.96,58013.0,25.0659,25.1179,25.0486,25.1093,58013.0
2020-07-17 11:10:00,28.97,29.0,28.91,28.92,54379.0,25.1179,25.144,25.0659,25.0746,54379.0
2020-07-17 11:20:00,28.92,28.94,28.87,28.89,51785.0,25.0746,25.0919,25.0312,25.0486,51785.0
2020-07-17 11:30:00,28.89,28.93,28.88,28.92,86328.0,25.0486,25.0833,25.0399,25.0746,86328.0
2020-07-17 11:40:00,28.92,28.93,28.88,28.9,35984.0,25.0746,25.0833,25.0399,25.0573,35984.0
2020-07-17 11:50:00,28.89,28.95,28.88,28.95,72516.0,25.0486,25.1006,25.0399,25.1006,72516.0
2020-07-17 12:00:00,28.95,29.03,28.94,29.0,58059.0,25.1006,25.17,25.0919,25.144,58059.0
2020-07-17 12:10:00,29.0,29.03,28.98,29.0,61002.0,25.144,25.17,25.1266,25.144,61002.0
2020-07-17 12:20:00,29.0,29.03,28.97,28.98,107507.0,25.144,25.17,25.1179,25.1266,107507.0
2020-07-17 12:30:00,28.97,28.98,28.93,28.93,69567.0,25.1179,25.1266,25.0833,25.0833,69567.0
2020-07-17 12:40:00,28.94,28.94,28.91,28.91,63302.0,25.0919,25.0919,25.0659,25.0659,63302.0
2020-07-17 12:50:00,28.92,28.92,28.87,28.87,32659.0,25.0746,25.0746,25.0312,25.0312,32659.0
2020-07-17 13:00:00,28.87,28.91,28.86,28.91,122290.0,25.0312,25.0659,25.0226,25.0659,122290.0
2020-07-17 13:10:00,28.9,28.92,28.83,28.85,89212.0,25.0573,25.0746,24.9966,25.0139,89212.0
2020-07-17 13:20:00,28.85,28.89,28.84,28.89,49006.0,25.0139,25.0486,25.0052,25.0486,49006.0
2020-07-17 13:30:00,28.89,28.89,28.84,28.85,40878.0,25.0486,25.0486,25.0052,25.0139,40878.0
2020-07-17 13:40:00,28.85,28.85,28.81,28.82,62453.0,25.0139,25.0139,24.9792,24.9879,62453.0
2020-07-17 13:50:00,28.83,28.84,28.81,28.84,42412.0,24.9966,25.0052,24.9792,25.0052,42412.0
2020-07-17 14:00:00,28.84,28.87,28.81,28.82,77088.0,25.0052,25.0312,24.9792,24.9879,77088.0
2020-07-17 14:10:00,28.83,28.86,28.81,28.86,137065.0,24.9966,25.0226,24.9792,25.0226,137065.0
2020-07-17 14:20:00,28.86,28.9,28.85,28.9,77542.0,25.0226,25.0573,25.0139,25.0573,77542.0
2020-07-17 14:30:00,28.9,28.93,28.86,28.93,60380.0,25.0573,25.0833,25.0226,25.0833,60380.0
2020-07-17 14:40:00,28.93,28.96,28.92,28.96,38585.0,25.0833,25.1093,25.0746,25.1093,38585.0
2020-07-17 14:50:00,28.96,29.02,28.95,28.99,44984.0,25.1093,25.1613,25.1006,25.1353,44984.0
2020-07-17 15:00:00,28.99,29.06,28.97,29.05,96108.0,25.1353,25.196,25.1179,25.1873,96108.0
2020-07-17 15:10:00,29.04,29.05,28.99,29.02,57092.0,25.1786,25.1873,25.1353,25.1613,57092.0
2020-07-17 15:20:00,29.02,29.08,29.02,29.08,75898.0,25.1613,25.2133,25.1613,25.2133,75898.0
2020-07-17 15:30:00,29.08,29.1,29.04,29.05,94961.0,25.2133,25.2307,25.1786,25.1873,94961.0
2020-07-17 15:40:00,29.05,29.1,29.02,29.07,155245.0,25.1873,25.2307,25.1613,25.2046,155245.0
2020-07-17 15:50:00,29.06,29.06,29.0,29.04,414583.0,25.196,25.196,25.144,25.1786,414583.0
2020-07-20 09:30:00,28.93,28.95,28.78,28.91,163055.0,25.0833,25.1006,24.9532,25.0659,163055.0
2020-07-20 09:40:00,28.91,28.91,28.79,28.84,326670.0,25.0659,25.0659,24.9619,25.0052,326670.0
2020-07-20 09:50:00,28.84,28.98,28.83,28.97,164507.0,25.0052,25.1266,24.9966,25.1179,164507.0
2020-07-20 10:00:00,28.98,29.03,28.92,28.98,92152.0,25.1266,25.17,25.0746,25.1266,92152.0
2020-07-20 10:10:00,28.98,29.0,28.9,28.93,65433.0,25.1266,25.144,25.0573,25.0833,65433.0
2020-07-20 10:20:00,28.94,29.02,28.9,29.02,42848.0,25.0919,25.1613,25.0573,25.1613,42848.0
2020-07-20 10:30:00,29.02,29.06,28.99,29.02,69192.0,25.1613,25.196,25.1353,25.1613,69192.0
2020-07-20 10:40:00,29.01,29.04,28.97,28.98,57674.0,25.1526,25.1786,25.1179,25.1266,57674.0
2020-07-20 10:50:00,28.97,29.01,28.95,28.97,56461.0,25.1179,25.1526,25.1006,25.1179,56461.0
2020-07-20 11:00:00,28.96,29.01,28.95,28.99,49710.0,25.1093,25.1526,25.1006,25.1353,49710.0
2020-07-20 11:10:00,29.0,29.04,28.95,29.04,155112.0,25.144,25.1786,25.1006,25.1786,155112.0
2020-07-20 11:20:00,29.04,29.11,28.99,29.08,112446.0,25.1786,25.2393,25.1353,25.2133,112446.0
2020-07-20 11:30:00,29.08,29.09,29.03,29.05,39185.0,25.2133,25.222,25.17,25.1873,39185.0
2020-07-20 11:40:00,29.06,29.07,28.97,29.05,111941.0,25.196,25.2046,25.1179,25.1873,111941.0
2020-07-20 11:50:00,29.05,29.08,29.03,29.04,85387.0,25.1873,25.2133,25.17,25.1786,85387.0
2020-07-20 12:00:00,29.04,29.05,28.98,29.0,68189.0,25.1786,25.1873,25.1266,25.144,68189.0
2020-07-20 12:10:00,29.0,29.05,28.99,29.02,57444.0,25.144,25.1873,25.1353,25.1613,57444.0
2020-07-20 12:20:00,29.01,29.02,28.93,28.94,46008.0,25.1526,25.1613,25.0833,25.0919,46008.0
2020-07-20 12:30:00,28.93,28.99,28.93,28.96,246490.0,25.0833,25.1353,25.0833,25.1093,246490.0
2020-07-20 12:40:00,28.97,28.98,28.93,28.95,51536.0,25.1179,25.1266,25.0833,25.1006,51536.0
2020-07-20 12:50:00,28.95,28.95,28.85,28.87,64899.0,25.1006,25.1006,25.0139,25.0312,64899.0
2020-07-20 13:00:00,28.87,28.89,28.83,28.86,96138.0,25.0312,25.0486,24.9966,25.0226,96138.0
2020-07-20 13:10:00,28.86,28.88,28.84,28.86,59874.0,25.0226,25.0399,25.0052,25.0226,59874.0
2020-07-20 13:20:00,28.86,28.87,28.85,28.87,59305.0,25.0226,25.0312,25.0139,25.0312,59305.0
2020-07-20 13:30:00,28.87,28.96,28.86,28.95,37515.0,25.0312,25.1093,25.0226,25.1006,37515.0
2020-07-20 13:40:00,28.95,28.96,28.92,28.93,40267.0,25.1006,25.1093,25.0746,25.0833,40267.0
2020-07-20 13:50:00,28.93,28.96,28.92,28.95,50056.0,25.0833,25.1093,25.0746,25.1006,50056.0
2020-07-20 14:00:00,28.95,28.95,28.88,28.89,39309.0,25.1006,25.1006,25.0399,25.0486,39309.0
2020-07-20 14:10:00,28.89,28.91,28.87,28.9,33969.0,25.0486,25.0659,25.0312,25.0573,33969.0
2020-07-20 14:20:00,28.89,28.92,28.86,28.92,45281.0,25.0486,25.0746,25.0226,25.0746,45281.0
2020-07-20 14:30:00,28.92,28.96,28.91,28.96,89860.0,25.0746,25.1093,25.0659,25.1093,89860.0
2020-07-20 14:40:00,28.97,28.98,28.95,28.97,60605.0,25.1179,25.1266,25.1006,25.1179,60605.0
2020-07-20 14:50:00,28.98,28.99,28.95,28.95,36193.0,25.1266,25.1353,25.1006,25.1006,36193.0
2020-07-20 15:00:00,28.96,29.0,28.95,28.99,38487.0,25.1093,25.144,25.1006,25.1353,38487.0
2020-07-20 15:10:00,28.99,29.04,28.96,29.02,58372.0,25.1353,25.1786,25.1093,25.1613,58372.0
2020-07-20 15:20:00,29.02,29.06,29.0,29.04,63619.0,25.1613,25.196,25.144,25.1786,63619.0
2020-07-20 15:30:00,29.04,29.07,29.02,29.04,88976.0,25.1786,25.2046,25.1613,25.1786,88976.0
2020-07-20 15:40:00,29.04,29.06,29.02,29.05,129869.0,25.1786,25.196,25.1613,25.1873,129869.0
2020-07-20 15:50:00,29.06,29.08,29.01,29.03,705273.0,25.196,25.2133,25.1526,25.17,705273.0
2020-07-21 09:30:00,29.18,29.4,29.16,29.21,142027.0,25.3,25.4908,25.2827,25.326,142027.0
2020-07-21 09:40:00,29.21,29.26,29.16,29.2,101854.0,25.326,25.3694,25.2827,25.3174,101854.0
2020-07-21 09:50:00,29.21,29.33,29.2,29.29,121015.0,25.326,25.4301,25.3174,25.3954,121015.0
2020-07-21 10:00:00,29.3,29.31,29.21,29.28,90385.0,25.4041,25.4127,25.326,25.3867,90385.0
2020-07-21 10:10:00,29.27,29.31,29.19,29.19,53535.0,25.3781,25.4127,25.3087,25.3087,53535.0
2020-07-21 10:20:00,29.19,29.27,29.18,29.19,67114.0,25.3087,25.3781,25.3,25.3087,67114.0
2020-07-21 10:30:00,29.19,29.27,29.18,29.26,57387.0,25.3087,25.3781,25.3,25.3694,57387.0
2020-07-21 10:40:00,29.25,29.32,29.18,29.31,74173.0,25.3607,25.4214,25.3,25.4127,74173.0
2020-07-21 10:50:00,29.31,29.38,29.3,29.33,81552.0,25.4127,25.4734,25.4041,25.4301,81552.0
2020-07-21 11:00:00,29.33,29.47,29.33,29.46,135047.0,25.4301,25.5515,25.4301,25.5428,135047.0
2020-07-21 11:10:00,29.47,29.52,29.39,29.49,226117.0,25.5515,25.5948,25.4821,25.5688,226117.0
2020-07-21 11:20:00,29.49,29.54,29.47,29.54,88514.0,25.5688,25.6122,25.5515,25.6122,88514.0
2020-07-21 11:30:00,29.54,29.55,29.47,29.52,59560.0,25.6122,25.6208,25.5515,25.5948,59560.0
2020-07-21 11:40:00,29.52,29.53,29.46,29.46,67428.0,25.5948,25.6035,25.5428,25.5428,67428.0
2020-07-21 11:50:00,29.46,29.54,29.45,29.54,91887.0,25.5428,25.6122,25.5341,25.6122,91887.0
2020-07-21 12:00:00,29.54,29.55,29.44,29.44,65524.0,25.6122,25.6208,25.5254,25.5254,65524.0
2020-07-21 12:10:00,29.44,29.53,29.42,29.5,71704.0,25.5254,25.6035,25.5081,25.5775,71704.0
2020-07-21 12:20:00,29.5,29.51,29.46,29.51,49868.0,25.5775,25.5861,25.5428,25.5861,49868.0
2020-07-21 12:30:00,29.51,29.53,29.49,29.5,51368.0,25.5861,25.6035,25.5688,25.5775,51368.0
2020-07-21 12:40:00,29.5,29.53,29.49,29.51,49747.0,25.5775,25.6035,25.5688,25.5861,49747.0
2020-07-21 12:50:00,29.5,29.56,29.49,29.5,60726.0,25.5775,25.6295,25.5688,25.5775,60726.0
2020-07-21 13:00:00,29.51,29.51,29.47,29.5,30074.0,25.5861,25.5861,25.5515,25.5775,30074.0
2020-07-21 13:10:00,29.5,29.52,29.46,29.5,67190.0,25.5775,25.5948,25.5428,25.5775,67190.0
2020-07-21 13:20:00,29.51,29.51,29.45,29.46,49332.0,25.5861,25.5861,25.5341,25.5428,49332.0
2020-07-21 13:30:00,29.45,29.47,29.44,29.45,26678.0,25.5341,25.5515,25.5254,25.5341,26678.0
2020-07-21 13:40:00,29.45,29.51,29.4,29.5,64781.0,25.5341,25.5861,25.4908,25.5775,64781.0
2020-07-21 13:50:00,29.5,29.51,29.46,29.48,45110.0,25.5775,25.5861,25.5428,25.5601,45110.0
2020-07-21 14:00:00,29.48,29.52,29.45,29.46,62944.0,25.5601,25.5948,25.5341,25.5428,62944.0
2020-07-21 14:10:00,29.46,29.51,29.46,29.49,64086.0,25.5428,25.5861,25.5428,25.5688,64086.0
2020-07-21 14:20:00,29.49,29.54,29.48,29.54,54996.0,25.5688,25.6122,25.5601,25.6122,54996.0
2020-07-21 14:30:00,29.54,29.54,29.5,29.52,39065.0,25.6122,25.6122,25.5775,25.5948,39065.0
2020-07-21 14:40:00,29.52,29.56,29.5,29.55,64177.0,25.5948,25.6295,25.5775,25.6208,64177.0
2020-07-21 14:50:00,29.55,29.57,29.53,29.55,92229.0,25.6208,25.6382,25.6035,25.6208,92229.0
2020-07-21 15:00:00,29.55,29.56,29.49,29.55,84104.0,25.6208,25.6295,25.5688,25.6208,84104.0
2020-07-21 15:10:00,29.55,29.57,29.54,29.55,163110.0,25.6208,25.6382,25.6122,25.6208,163110.0
2020-07-21 15:20:00,29.55,29.56,29.45,29.46,129845.0,25.6208,25.6295,25.5341,25.5428,129845.0
2020-07-21 15:30:00,29.46,29.48,29.4,29.43,92559.0,25.5428,25.5601,25.4908,25.5168,92559.0
2020-07-21 15:40:00,29.43,29.44,29.4,29.4,216985.0,25.5168,25.5254,25.4908,25.4908,216985.0
2020-07-21 15:50:00,29.41,29.41,29.24,29.31,665962.0,25.4994,25.4994,25.352,25.4127,665962.0
2020-07-22 09:30:00,29.28,29.53,29.17,29.48,151042.0,25.3867,25.6035,25.2914,25.5601,151042.0
2020-07-22 09:40:00,29.48,29.6,29.44,29.58,56246.0,25.5601,25.6642,25.5254,25.6468,56246.0
2020-07-22 09:50:00,29.58,29.62,29.54,29.58,61564.0,25.6468,25.6815,25.6122,25.6468,61564.0
2020-07-22 10:00:00,29.58,29.61,29.52,29.6,92294.0,25.6468,25.6728,25.5948,25.6642,92294.0
2020-07-22 10:10:00,29.6,29.68,29.57,29.64,61142.0,25.6642,25.7335,25.6382,25.6989,61142.0
2020-07-22 10:20:00,29.63,29.64,29.59,29.62,71994.0,25.6902,25.6989,25.6555,25.6815,71994.0
2020-07-22 10:30:00,29.62,29.74,29.59,29.73,47483.0,25.6815,25.7856,25.6555,25.7769,47483.0
2020-07-22 10:40:00,29.74,29.83,29.67,29.68,156093.0,25.7856,25.8636,25.7249,25.7335,156093.0
2020-07-22 10:50:00,29.67,29.7,29.61,29.69,44467.0,25.7249,25.7509,25.6728,25.7422,44467.0
2020-07-22 11:00:00,29.7,29.73,29.6,29.62,57059.0,25.7509,25.7769,25.6642,25.6815,57059.0
2020-07-22 11:10:00,29.62,29.67,29.6,29.63,51700.0,25.6815,25.7249,25.6642,25.6902,51700.0
2020-07-22 11:20:00,29.64,29.65,29.6,29.64,39520.0,25.6989,25.7075,25.6642,25.6989,39520.0
2020-07-22 11:30:00,29.65,29.66,29.62,29.64,42397.0,25.7075,25.7162,25.6815,25.6989,42397.0
2020-07-22 11:40:00,29.63,29.67,29.61,29.61,183683.0,25.6902,25.7249,25.6728,25.6728,183683.0
2020-07-22 11:50:00,29.61,29.61,29.59,29.6,34905.0,25.6728,25.6728,25.6555,25.6642,34905.0
2020-07-22 12:00:00,29.61,29.61,29.58,29.6,70808.0,25.6728,25.6728,25.6468,25.6642,70808.0
2020-07-22 12:10:00,29.6,29.66,29.6,29.6,119943.0,25.6642,25.7162,25.6642,25.6642,119943.0
2020-07-22 12:20:00,29.6,29.64,29.6,29.62,84895.0,25.6642,25.6989,25.6642,25.6815,84895.0
2020-07-22 12:30:00,29.61,29.63,29.59,29.59,50492.0,25.6728,25.6902,25.6555,25.6555,50492.0
2020-07-22 12:40:00,29.59,29.61,29.56,29.59,55948.0,25.6555,25.6728,25.6295,25.6555,55948.0
2020-07-22 12:50:00,29.59,29.6,29.56,29.59,38504.0,25.6555,25.6642,25.6295,25.6555,38504.0
2020-07-22 13:00:00,29.59,29.61,29.57,29.57,130578.0,25.6555,25.6728,25.6382,25.6382,130578.0
2020-07-22 13:10:00,29.56,29.61,29.55,29.56,46271.0,25.6295,25.6728,25.6208,25.6295,46271.0
2020-07-22 13:20:00,29.57,29.61,29.56,29.59,103290.0,25.6382,25.6728,25.6295,25.6555,103290.0
2020-07-22 13:30:00,29.59,29.59,29.56,29.58,34611.0,25.6555,25.6555,25.6295,25.6468,34611.0
2020-07-22 13:40:00,29.58,29.61,29.54,29.55,60122.0,25.6468,25.6728,25.6122,25.6208,60122.0
2020-07-22 13:50:00,29.55,29.56,29.51,29.52,172092.0,25.6208,25.6295,25.5861,25.5948,172092.0
2020-07-22 14:00:00,29.52,29.54,29.49,29.54,109668.0,25.5948,25.6122,25.5688,25.6122,109668.0
2020-07-22 14:10:00,29.53,29.56,29.51,29.54,57177.0,25.6035,25.6295,25.5861,25.6122,57177.0
2020-07-22 14:20:00,29.54,29.55,29.51,29.53,27634.0,25.6122,25.6208,25.5861,25.6035,27634.0
2020-07-22 14:30:00,29.53,29.55,29.5,29.52,53384.0,25.6035,25.6208,25.5775,25.5948,53384.0
2020-07-22 14:40:00,29.53,29.56,29.51,29.55,59874.0,25.6035,25.6295,25.5861,25.6208,59874.0
2020-07-22 14:50:00,29.55,29.57,29.52,29.55,62221.0,25.6208,25.6382,25.5948,25.6208,62221.0
2020-07-22 15:00:00,29.55,29.6,29.55,29.59,52245.0,25.6208,25.6642,25.6208,25.6555,52245.0
2020-07-22 15:10:00,29.59,29.64,29.57,29.61,172570.0,25.6555,25.6989,25.6382,25.6728,172570.0
2020-07-22 15:20:00,29.6,29.68,29.58,29.65,225466.0,25.6642,25.7335,25.6468,25.7075,225466.0
2020-07-22 15:30:00,29.66,29.67,29.63,29.65,133232.0,25.7162,25.7249,25.6902,25.7075,133232.0
2020-07-22 15:40:00,29.65,29.68,29.63,29.64,277720.0,25.7075,25.7335,25.6902,25.6989,277720.0
2020-07-22 15:50:00,29.64,29.66,29.58,29.6,535110.0,25.6989,25.7162,25.6468,25.6642,535110.0
2020-07-23 09:30:00,29.6,29.77,29.58,29.58,327264.0,25.6642,25.8116,25.6468,25.6468,327264.0
2020-07-23 09:40:00,29.58,29.7,29.57,29.69,92585.0,25.6468,25.7509,25.6382,25.7422,92585.0
2020-07-23 09:50:00,29.7,29.82,29.69,29.74,119155.0,25.7509,25.8549,25.7422,25.7856,119155.0
2020-07-23 10:00:00,29.75,29.9,29.74,29.86,82395.0,25.7942,25.9243,25.7856,25.8896,82395.0
2020-07-23 10:10:00,29.86,29.89,29.81,29.82,33573.0,25.8896,25.9156,25.8463,25.8549,33573.0
2020-07-23 10:20:00,29.82,29.91,29.78,29.89,57377.0,25.8549,25.933,25.8202,25.9156,57377.0
2020-07-23 10:30:00,29.89,29.96,29.88,29.95,59771.0,25.9156,25.9763,25.9069,25.9676,59771.0
2020-07-23 10:40:00,29.95,30.08,29.95,30.07,299494.0,25.9676,26.0804,25.9676,26.0717,299494.0
2020-07-23 10:50:00,30.08,30.11,30.02,30.03,92992.0,26.0804,26.1064,26.0283,26.037,92992.0
2020-07-23 11:00:00,30.03,30.09,29.99,30.08,148639.0,26.037,26.089,26.0023,26.0804,148639.0
2020-07-23 11:10:00,30.09,30.14,30.06,30.14,71990.0,26.089,26.1324,26.063,26.1324,71990.0
2020-07-23 11:20:00,30.14,30.15,30.1,30.13,68315.0,26.1324,26.141,26.0977,26.1237,68315.0
2020-07-23 11:30:00,30.13,30.16,30.07,30.11,345079.0,26.1237,26.1497,26.0717,26.1064,345079.0
2020-07-23 11:40:00,30.11,30.11,30.01,30.03,129996.0,26.1064,26.1064,26.0197,26.037,129996.0
2020-07-23 11:50:00,30.04,30.06,30.01,30.04,70977.0,26.0457,26.063,26.0197,26.0457,70977.0
2020-07-23 12:00:00,30.04,30.07,29.96,29.97,88099.0,26.0457,26.0717,25.9763,25.985,88099.0
2020-07-23 12:10:00,29.96,30.0,29.93,29.95,55548.0,25.9763,26.011,25.9503,25.9676,55548.0
2020-07-23 12:20:00,29.94,29.95,29.88,29.93,135776.0,25.959,25.9676,25.9069,25.9503,135776.0
2020-07-23 12:30:00,29.93,29.93,29.85,29.89,127440.0,25.9503,25.9503,25.8809,25.9156,127440.0
2020-07-23 12:40:00,29.89,29.95,29.86,29.92,46784.0,25.9156,25.9676,25.8896,25.9416,46784.0
2020-07-23 12:50:00,29.91,29.95,29.87,29.89,82789.0,25.933,25.9676,25.8983,25.9156,82789.0
2020-07-23 13:00:00,29.88,29.94,29.88,29.91,53860.0,25.9069,25.959,25.9069,25.933,53860.0
2020-07-23 13:10:00,29.91,29.95,29.87,29.9,34971.0,25.933,25.9676,25.8983,25.9243,34971.0
2020-07-23 13:20:00,29.89,29.9,29.84,29.88,36676.0,25.9156,25.9243,25.8723,25.9069,36676.0
2020-07-23 13:30:00,29.87,29.87,29.78,29.79,65360.0,25.8983,25.8983,25.8202,25.8289,65360.0
2020-07-23 13:40:00,29.78,29.79,29.71,29.75,134257.0,25.8202,25.8289,25.7595,25.7942,134257.0
2020-07-23 13:50:00,29.74,29.77,29.71,29.75,75003.0,25.7856,25.8116,25.7595,25.7942,75003.0
2020-07-23 14:00:00,29.75,29.78,29.65,29.67,116733.0,25.7942,25.8202,25.7075,25.7249,116733.0
2020-07-23 14:10:00,29.67,29.67,29.55,29.62,213474.0,25.7249,25.7249,25.6208,25.6815,213474.0
2020-07-23 14:20:00,29.62,29.67,29.55,29.66,73061.0,25.6815,25.7249,25.6208,25.7162,73061.0
2020-07-23 14:30:00,29.65,29.68,29.58,29.59,94141.0,25.7075,25.7335,25.6468,25.6555,94141.0
2020-07-23 14:40:00,29.59,29.69,29.58,29.67,68521.0,25.6555,25.7422,25.6468,25.7249,68521.0
2020-07-23 14:50:00,29.67,29.69,29.61,29.65,71250.0,25.7249,25.7422,25.6728,25.7075,71250.0
2020-07-23 15:00:00,29.66,29.68,29.58,29.6,90130.0,25.7162,25.7335,25.6468,25.6642,90130.0
2020-07-23 15:10:00,29.6,29.68,29.58,29.65,73716.0,25.6642,25.7335,25.6468,25.7075,73716.0
2020-07-23 15:20:00,29.65,29.72,29.62,29.7,88814.0,25.7075,25.7682,25.6815,25.7509,88814.0
2020-07-23 15:30:00,29.7,29.76,29.62,29.71,108968.0,25.7509,25.8029,25.6815,25.7595,108968.0
2020-07-23 15:40:00,29.71,29.74,29.68,29.72,118790.0,25.7595,25.7856,25.7335,25.7682,118790.0
2020-07-23 15:50:00,29.72,29.8,29.65,29.8,453602.0,25.7682,25.8376,25.7075,25.8376,453602.0
2020-07-24 09:30:00,29.69,29.8,29.62,29.7,260654.0,25.7422,25.8376,25.6815,25.7509,260654.0
2020-07-24 09:40:00,29.7,29.82,29.65,29.76,133835.0,25.7509,25.8549,25.7075,25.8029,133835.0
2020-07-24 09:50:00,29.77,29.8,29.74,29.78,67672.0,25.8116,25.8376,25.7856,25.8202,67672.0
2020-07-24 10:00:00,29.78,29.86,29.77,29.82,144958.0,25.8202,25.8896,25.8116,25.8549,144958.0
2020-07-24 10:10:00,29.83,29.86,29.77,29.8,61808.0,25.8636,25.8896,25.8116,25.8376,61808.0
2020-07-24 10:20:00,29.79,29.86,29.75,29.8,74278.0,25.8289,25.8896,25.7942,25.8376,74278.0
2020-07-24 10:30:00,29.8,29.82,29.74,29.78,79196.0,25.8376,25.8549,25.7856,25.8202,79196.0
2020-07-24 10:40:00,29.78,29.86,29.78,29.81,47936.0,25.8202,25.8896,25.8202,25.8463,47936.0
2020-07-24 10:50:00,29.82,29.84,29.77,29.8,45748.0,25.8549,25.8723,25.8116,25.8376,45748.0
2020-07-24 11:00:00,29.8,29.86,29.77,29.78,52232.0,25.8376,25.8896,25.8116,25.8202,52232.0
2020-07-24 11:10:00,29.78,29.79,29.74,29.75,56086.0,25.8202,25.8289,25.7856,25.7942,56086.0
2020-07-24 11:20:00,29.75,29.76,29.67,29.7,158269.0,25.7942,25.8029,25.7249,25.7509,158269.0
2020-07-24 11:30:00,29.7,29.7,29.59,29.65,182785.0,25.7509,25.7509,25.6555,25.7075,182785.0
2020-07-24 11:40:00,29.65,29.68,29.6,29.6,46083.0,25.7075,25.7335,25.6642,25.6642,46083.0
2020-07-24 11:50:00,29.61,29.63,29.57,29.6,331502.0,25.6728,25.6902,25.6382,25.6642,331502.0
2020-07-24 12:00:00,29.6,29.61,29.49,29.55,180706.0,25.6642,25.6728,25.5688,25.6208,180706.0
2020-07-24 12:10:00,29.55,29.55,29.48,29.5,49786.0,25.6208,25.6208,25.5601,25.5775,49786.0
2020-07-24 12:20:00,29.5,29.51,29.41,29.45,179461.0,25.5775,25.5861,25.4994,25.5341,179461.0
2020-07-24 12:30:00,29.45,29.49,29.39,29.44,59806.0,25.5341,25.5688,25.4821,25.5254,59806.0
2020-07-24 12:40:00,29.44,29.44,29.38,29.42,45666.0,25.5254,25.5254,25.4734,25.5081,45666.0
2020-07-24 12:50:00,29.42,29.44,29.37,29.4,35458.0,25.5081,25.5254,25.4648,25.4908,35458.0
2020-07-24 13:00:00,29.41,29.42,29.35,29.38,50782.0,25.4994,25.5081,25.4474,25.4734,50782.0
2020-07-24 13:10:00,29.39,29.41,29.38,29.41,39363.0,25.4821,25.4994,25.4734,25.4994,39363.0
2020-07-24 13:20:00,29.41,29.42,29.38,29.4,100563.0,25.4994,25.5081,25.4734,25.4908,100563.0
2020-07-24 13:30:00,29.4,29.41,29.32,29.33,69172.0,25.4908,25.4994,25.4214,25.4301,69172.0
2020-07-24 13:40:00,29.33,29.38,29.32,29.38,164765.0,25.4301,25.4734,25.4214,25.4734,164765.0
2020-07-24 13:50:00,29.39,29.42,29.35,29.36,76913.0,25.4821,25.5081,25.4474,25.4561,76913.0
2020-07-24 14:00:00,29.36,29.44,29.34,29.4,92842.0,25.4561,25.5254,25.4387,25.4908,92842.0
2020-07-24 14:10:00,29.41,29.42,29.36,29.4,68689.0,25.4994,25.5081,25.4561,25.4908,68689.0
2020-07-24 14:20:00,29.4,29.49,29.38,29.48,68449.0,25.4908,25.5688,25.4734,25.5601,68449.0
2020-07-24 14:30:00,29.47,29.48,29.38,29.4,100901.0,25.5515,25.5601,25.4734,25.4908,100901.0
2020-07-24 14:40:00,29.4,29.44,29.34,29.35,107478.0,25.4908,25.5254,25.4387,25.4474,107478.0
2020-07-24 14:50:00,29.34,29.35,29.29,29.3,78922.0,25.4387,25.4474,25.3954,25.4041,78922.0
2020-07-24 15:00:00,29.29,29.38,29.28,29.37,123180.0,25.3954,25.4734,25.3867,25.4648,123180.0
2020-07-24 15:10:00,29.37,29.39,29.27,29.27,77892.0,25.4648,25.4821,25.3781,25.3781,77892.0
2020-07-24 15:20:00,29.28,29.31,29.24,29.26,105054.0,25.3867,25.4127,25.352,25.3694,105054.0
2020-07-24 15:30:00,29.26,29.35,29.21,29.35,149193.0,25.3694,25.4474,25.326,25.4474,149193.0
2020-07-24 15:40:00,29.35,29.37,29.26,29.27,372110.0,25.4474,25.4648,25.3694,25.3781,372110.0
2020-07-24 15:50:00,29.27,29.35,29.23,29.29,429680.0,25.3781,25.4474,25.3434,25.3954,429680.0
2020-07-27 09:30:00,29.18,29.46,29.07,29.43,533715.0,25.3,25.5428,25.2046,25.5168,533715.0
2020-07-27 09:40:00,29.42,29.58,29.41,29.53,72881.0,25.5081,25.6468,25.4994,25.6035,72881.0
2020-07-27 09:50:00,29.53,29.8,29.52,29.78,87562.0,25.6035,25.8376,25.5948,25.8202,87562.0
2020-07-27 10:00:00,29.78,29.82,29.74,29.8,95173.0,25.8202,25.8549,25.7856,25.8376,95173.0
2020-07-27 10:10:00,29.8,29.94,29.8,29.85,65383.0,25.8376,25.959,25.8376,25.8809,65383.0
2020-07-27 10:20:00,29.86,29.93,29.84,29.89,47419.0,25.8896,25.9503,25.8723,25.9156,47419.0
2020-07-27 10:30:00,29.89,29.94,29.86,29.93,61949.0,25.9156,25.959,25.8896,25.9503,61949.0
2020-07-27 10:40:00,29.93,29.93,29.88,29.92,59352.0,25.9503,25.9503,25.9069,25.9416,59352.0
2020-07-27 10:50:00,29.91,29.98,29.91,29.91,101314.0,25.933,25.9936,25.933,25.933,101314.0
2020-07-27 11:00:00,29.91,29.97,29.9,29.92,45177.0,25.933,25.985,25.9243,25.9416,45177.0
2020-07-27 11:10:00,29.92,29.94,29.89,29.9,59643.0,25.9416,25.959,25.9156,25.9243,59643.0
2020-07-27 11:20:00,29.91,29.95,29.89,29.94,61647.0,25.933,25.9676,25.9156,25.959,61647.0
2020-07-27 11:30:00,29.94,29.97,29.9,29.96,64131.0,25.959,25.985,25.9243,25.9763,64131.0
2020-07-27 11:40:00,29.96,29.99,29.94,29.97,42901.0,25.9763,26.0023,25.959,25.985,42901.0
2020-07-27 11:50:00,29.98,30.09,29.97,30.04,175036.0,25.9936,26.089,25.985,26.0457,175036.0
2020-07-27 12:00:00,30.04,30.13,30.04,30.1,57742.0,26.0457,26.1237,26.0457,26.0977,57742.0
2020-07-27 12:10:00,30.1,30.12,30.07,30.09,58017.0,26.0977,26.115,26.0717,26.089,58017.0
2020-07-27 12:20:00,30.09,30.27,30.08,30.27,139986.0,26.089,26.2451,26.0804,26.2451,139986.0
2020-07-27 12:30:00,30.27,30.3,30.19,30.28,96240.0,26.2451,26.2711,26.1757,26.2538,96240.0
2020-07-27 12:40:00,30.29,30.33,30.26,30.3,119284.0,26.2624,26.2971,26.2364,26.2711,119284.0
2020-07-27 12:50:00,30.3,30.38,30.27,30.33,653499.0,26.2711,26.3405,26.2451,26.2971,653499.0
2020-07-27 13:00:00,30.33,30.54,30.3,30.5,1126725.0,26.2971,26.4792,26.2711,26.4445,1126725.0
2020-07-27 13:10:00,30.5,30.68,30.49,30.55,255291.0,26.4445,26.6006,26.4358,26.4879,255291.0
2020-07-27 13:20:00,30.55,30.6,30.54,30.57,128846.0,26.4879,26.5312,26.4792,26.5052,128846.0
2020-07-27 13:30:00,30.58,30.74,30.57,30.74,141705.0,26.5139,26.6526,26.5052,26.6526,141705.0
2020-07-27 13:40:00,30.73,30.83,30.66,30.8,284197.0,26.6439,26.7306,26.5832,26.7046,284197.0
2020-07-27 13:50:00,30.8,30.82,30.65,30.66,235749.0,26.7046,26.722,26.5746,26.5832,235749.0
2020-07-27 14:00:00,30.66,30.69,30.54,30.55,468486.0,26.5832,26.6092,26.4792,26.4879,468486.0
2020-07-27 14:10:00,30.55,30.62,30.53,30.57,355877.0,26.4879,26.5485,26.4705,26.5052,355877.0
2020-07-27 14:20:00,30.56,30.61,30.53,30.58,420589.0,26.4965,26.5399,26.4705,26.5139,420589.0
2020-07-27 14:30:00,30.58,30.59,30.44,30.45,177052.0,26.5139,26.5225,26.3925,26.4012,177052.0
2020-07-27 14:40:00,30.44,30.48,30.39,30.39,350637.0,26.3925,26.4272,26.3491,26.3491,350637.0
2020-07-27 14:50:00,30.39,30.44,30.35,30.35,166739.0,26.3491,26.3925,26.3144,26.3144,166739.0
2020-07-27 15:00:00,30.36,30.41,30.31,30.4,335837.0,26.3231,26.3665,26.2798,26.3578,335837.0
2020-07-27 15:10:00,30.4,30.5,30.38,30.46,175923.0,26.3578,26.4445,26.3405,26.4098,175923.0
2020-07-27 15:20:00,30.46,30.57,30.45,30.55,236523.0,26.4098,26.5052,26.4012,26.4879,236523.0
2020-07-27 15:30:00,30.55,30.6,30.54,30.56,212265.0,26.4879,26.5312,26.4792,26.4965,212265.0
2020-07-27 15:40:00,30.56,30.64,30.55,30.64,199465.0,26.4965,26.5659,26.4879,26.5659,199465.0
2020-07-27 15:50:00,30.63,30.66,30.54,30.65,656280.0,26.5572,26.5832,26.4792,26.5746,656280.0
2020-07-28 09:30:00,30.49,31.21,30.49,30.9,701491.0,26.4358,27.0601,26.4358,26.7913,701491.0
2020-07-28 09:40:00,30.9,31.37,30.84,31.09,507909.0,26.7913,27.1988,26.7393,26.9561,507909.0
2020-07-28 09:50:00,31.09,31.22,30.57,30.6,689487.0,26.9561,27.0688,26.5052,26.5312,689487.0
2020-07-28 10:00:00,30.61,30.72,30.34,30.34,376880.0,26.5399,26.6353,26.3058,26.3058,376880.0
2020-07-28 10:10:00,30.35,30.62,30.21,30.6,437632.0,26.3144,26.5485,26.1931,26.5312,437632.0
2020-07-28 10:20:00,30.6,30.75,30.33,30.41,209023.0,26.5312,26.6613,26.2971,26.3665,209023.0
2020-07-28 10:30:00,30.41,30.52,30.34,30.4,164608.0,26.3665,26.4618,26.3058,26.3578,164608.0
2020-07-28 10:40:00,30.4,30.44,30.15,30.2,328020.0,26.3578,26.3925,26.141,26.1844,328020.0
2020-07-28 10:50:00,30.19,30.33,29.96,30.32,340475.0,26.1757,26.2971,25.9763,26.2884,340475.0
2020-07-28 11:00:00,30.33,30.35,29.95,30.02,175740.0,26.2971,26.3144,25.9676,26.0283,175740.0
2020-07-28 11:10:00,30.02,30.25,29.98,30.1,181543.0,26.0283,26.2277,25.9936,26.0977,181543.0
2020-07-28 11:20:00,30.1,30.2,29.99,30.18,163691.0,26.0977,26.1844,26.0023,26.1671,163691.0
2020-07-28 11:30:00,30.18,30.27,30.1,30.19,142115.0,26.1671,26.2451,26.0977,26.1757,142115.0
2020-07-28 11:40:00,30.19,30.33,30.15,30.2,202592.0,26.1757,26.2971,26.141,26.1844,202592.0
2020-07-28 11:50:00,30.2,30.27,30.1,30.25,131215.0,26.1844,26.2451,26.0977,26.2277,131215.0
2020-07-28 12:00:00,30.25,30.3,30.13,30.21,149563.0,26.2277,26.2711,26.1237,26.1931,149563.0
2020-07-28 12:10:00,30.22,30.29,30.13,30.15,89650.0,26.2017,26.2624,26.1237,26.141,89650.0
2020-07-28 12:20:00,30.15,30.27,30.11,30.27,94569.0,26.141,26.2451,26.1064,26.2451,94569.0
2020-07-28 12:30:00,30.27,30.29,30.18,30.19,106521.0,26.2451,26.2624,26.1671,26.1757,106521.0
2020-07-28 12:40:00,30.19,30.21,30.15,30.16,137932.0,26.1757,26.1931,26.141,26.1497,137932.0
2020-07-28 12:50:00,30.16,30.16,29.98,30.02,139747.0,26.1497,26.1497,25.9936,26.0283,139747.0
2020-07-28 13:00:00,30.02,30.08,30.01,30.03,114580.0,26.0283,26.0804,26.0197,26.037,114580.0
2020-07-28 13:10:00,30.03,30.32,30.01,30.28,103278.0,26.037,26.2884,26.0197,26.2538,103278.0
2020-07-28 13:20:00,30.28,30.38,30.26,30.33,55684.0,26.2538,26.3405,26.2364,26.2971,55684.0
2020-07-28 13:30:00,30.34,30.42,30.32,30.39,70935.0,26.3058,26.3751,26.2884,26.3491,70935.0
2020-07-28 13:40:00,30.39,30.45,30.37,30.4,43936.0,26.3491,26.4012,26.3318,26.3578,43936.0
2020-07-28 13:50:00,30.4,30.46,30.39,30.45,69870.0,26.3578,26.4098,26.3491,26.4012,69870.0
2020-07-28 14:00:00,30.45,30.45,30.4,30.42,46116.0,26.4012,26.4012,26.3578,26.3751,46116.0
2020-07-28 14:10:00,30.43,30.47,30.4,30.41,79007.0,26.3838,26.4185,26.3578,26.3665,79007.0
2020-07-28 14:20:00,30.42,30.43,30.38,30.38,61361.0,26.3751,26.3838,26.3405,26.3405,61361.0
2020-07-28 14:30:00,30.39,30.43,30.36,30.43,49057.0,26.3491,26.3838,26.3231,26.3838,49057.0
2020-07-28 14:40:00,30.43,30.43,30.36,30.37,82513.0,26.3838,26.3838,26.3231,26.3318,82513.0
2020-07-28 14:50:00,30.38,30.52,30.37,30.45,61061.0,26.3405,26.4618,26.3318,26.4012,61061.0
2020-07-28 15:00:00,30.46,30.47,30.23,30.29,79287.0,26.4098,26.4185,26.2104,26.2624,79287.0
2020-07-28 15:10:00,30.28,30.33,30.2,30.28,102837.0,26.2538,26.2971,26.1844,26.2538,102837.0
2020-07-28 15:20:00,30.28,30.29,30.2,30.21,108295.0,26.2538,26.2624,26.1844,26.1931,108295.0
2020-07-28 15:30:00,30.21,30.31,30.16,30.17,115737.0,26.1931,26.2798,26.1497,26.1584,115737.0
2020-07-28 15:40:00,30.16,30.34,30.16,30.2,303494.0,26.1497,26.3058,26.1497,26.1844,303494.0
2020-07-28 15:50:00,30.2,30.28,30.12,30.23,608057.0,26.1844,26.2538,26.115,26.2104,608057.0
2020-07-29 09:30:00,30.78,31.01,30.35,30.96,346782.0,26.6873,26.8867,26.3144,26.8433,346782.0
2020-07-29 09:40:00,30.95,31.08,30.89,31.03,200282.0,26.8347,26.9474,26.7826,26.904,200282.0
2020-07-29 09:50:00,31.04,31.15,31.01,31.08,140462.0,26.9127,27.0081,26.8867,26.9474,140462.0
2020-07-29 10:00:00,31.08,31.18,31.04,31.18,215481.0,26.9474,27.0341,26.9127,27.0341,215481.0
2020-07-29 10:10:00,31.19,31.29,31.17,31.25,116398.0,27.0428,27.1295,27.0254,27.0948,116398.0
2020-07-29 10:20:00,31.25,31.28,31.2,31.22,82817.0,27.0948,27.1208,27.0514,27.0688,82817.0
2020-07-29 10:30:00,31.23,31.32,31.21,31.27,105708.0,27.0774,27.1555,27.0601,27.1121,105708.0
2020-07-29 10:40:00,31.27,31.28,31.18,31.26,88182.0,27.1121,27.1208,27.0341,27.1034,88182.0
2020-07-29 10:50:00,31.26,31.33,31.23,31.24,109411.0,27.1034,27.1641,27.0774,27.0861,109411.0
2020-07-29 11:00:00,31.24,31.24,31.12,31.2,99700.0,27.0861,27.0861,26.9821,27.0514,99700.0
2020-07-29 11:10:00,31.2,31.29,31.18,31.25,78691.0,27.0514,27.1295,27.0341,27.0948,78691.0
2020-07-29 11:20:00,31.24,31.37,31.22,31.36,91532.0,27.0861,27.1988,27.0688,27.1902,91532.0
2020-07-29 11:30:00,31.36,31.37,31.3,31.34,262029.0,27.1902,27.1988,27.1381,27.1728,262029.0
2020-07-29 11:40:00,31.34,31.4,31.32,31.37,92242.0,27.1728,27.2248,27.1555,27.1988,92242.0
2020-07-29 11:50:00,31.37,31.4,31.34,31.4,108603.0,27.1988,27.2248,27.1728,27.2248,108603.0
2020-07-29 12:00:00,31.4,31.41,31.34,31.35,92371.0,27.2248,27.2335,27.1728,27.1815,92371.0
2020-07-29 12:10:00,31.36,31.37,31.34,31.37,106569.0,27.1902,27.1988,27.1728,27.1988,106569.0
2020-07-29 12:20:00,31.37,31.41,31.34,31.41,69178.0,27.1988,27.2335,27.1728,27.2335,69178.0
2020-07-29 12:30:00,31.41,31.42,31.38,31.41,61213.0,27.2335,27.2422,27.2075,27.2335,61213.0
2020-07-29 12:40:00,31.41,31.45,31.39,31.45,69791.0,27.2335,27.2682,27.2162,27.2682,69791.0
2020-07-29 12:50:00,31.45,31.47,31.4,31.43,60618.0,27.2682,27.2855,27.2248,27.2508,60618.0
2020-07-29 13:00:00,31.42,31.43,31.37,31.42,65898.0,27.2422,27.2508,27.1988,27.2422,65898.0
2020-07-29 13:10:00,31.41,31.46,31.4,31.45,69458.0,27.2335,27.2769,27.2248,27.2682,69458.0
2020-07-29 13:20:00,31.44,31.47,31.4,31.43,72398.0,27.2595,27.2855,27.2248,27.2508,72398.0
2020-07-29 13:30:00,31.42,31.43,31.4,31.41,58212.0,27.2422,27.2508,27.2248,27.2335,58212.0
2020-07-29 13:40:00,31.4,31.47,31.4,31.46,105348.0,27.2248,27.2855,27.2248,27.2769,105348.0
2020-07-29 13:50:00,31.46,31.53,31.45,31.53,121257.0,27.2769,27.3375,27.2682,27.3375,121257.0
2020-07-29 14:00:00,31.53,31.57,31.47,31.57,71461.0,27.3375,27.3722,27.2855,27.3722,71461.0
2020-07-29 14:10:00,31.57,31.59,31.53,31.56,51593.0,27.3722,27.3896,27.3375,27.3636,51593.0
2020-07-29 14:20:00,31.56,31.59,31.53,31.56,122211.0,27.3636,27.3896,27.3375,27.3636,122211.0
2020-07-29 14:30:00,31.56,31.61,31.53,31.59,87057.0,27.3636,27.4069,27.3375,27.3896,87057.0
2020-07-29 14:40:00,31.61,31.64,31.57,31.58,347200.0,27.4069,27.4329,27.3722,27.3809,347200.0
2020-07-29 14:50:00,31.58,31.59,31.46,31.47,68196.0,27.3809,27.3896,27.2769,27.2855,68196.0
2020-07-29 15:00:00,31.48,31.51,31.43,31.5,85863.0,27.2942,27.3202,27.2508,27.3115,85863.0
2020-07-29 15:10:00,31.49,31.69,31.49,31.68,566366.0,27.3029,27.4763,27.3029,27.4676,566366.0
2020-07-29 15:20:00,31.69,31.76,31.6,31.69,182829.0,27.4763,27.537,27.3982,27.4763,182829.0
2020-07-29 15:30:00,31.68,31.82,31.67,31.76,246563.0,27.4676,27.589,27.4589,27.537,246563.0
2020-07-29 15:40:00,31.76,31.78,31.61,31.68,188971.0,27.537,27.5543,27.4069,27.4676,188971.0
2020-07-29 15:50:00,31.68,31.69,31.58,31.61,437286.0,27.4676,27.4763,27.3809,27.4069,437286.0
2020-07-30 09:30:00,31.26,31.43,31.09,31.3,415898.0,27.1034,27.2508,26.9561,27.1381,415898.0
2020-07-30 09:40:00,31.3,31.4,31.19,31.24,199355.0,27.1381,27.2248,27.0428,27.0861,199355.0
2020-07-30 09:50:00,31.23,31.31,31.1,31.11,194623.0,27.0774,27.1468,26.9647,26.9734,194623.0
2020-07-30 10:00:00,31.11,31.36,31.08,31.36,204162.0,26.9734,27.1902,26.9474,27.1902,204162.0
2020-07-30 10:10:00,31.36,31.4,31.3,31.3,120879.0,27.1902,27.2248,27.1381,27.1381,120879.0
2020-07-30 10:20:00,31.3,31.4,31.26,31.35,282639.0,27.1381,27.2248,27.1034,27.1815,282639.0
2020-07-30 10:30:00,31.34,31.34,31.21,31.24,141257.0,27.1728,27.1728,27.0601,27.0861,141257.0
2020-07-30 10:40:00,31.24,31.25,31.07,31.08,83126.0,27.0861,27.0948,26.9387,26.9474,83126.0
2020-07-30 10:50:00,31.09,31.11,31.02,31.08,139171.0,26.9561,26.9734,26.8954,26.9474,139171.0
2020-07-30 11:00:00,31.08,31.12,31.02,31.08,123508.0,26.9474,26.9821,26.8954,26.9474,123508.0
2020-07-30 11:10:00,31.09,31.1,30.96,31.08,180632.0,26.9561,26.9647,26.8433,26.9474,180632.0
2020-07-30 11:20:00,31.08,31.11,31.02,31.06,125794.0,26.9474,26.9734,26.8954,26.93,125794.0
2020-07-30 11:30:00,31.07,31.18,31.03,31.16,81517.0,26.9387,27.0341,26.904,27.0167,81517.0
2020-07-30 11:40:00,31.17,31.2,31.03,31.03,75808.0,27.0254,27.0514,26.904,26.904,75808.0
2020-07-30 11:50:00,31.03,31.07,30.96,31.05,186713.0,26.904,26.9387,26.8433,26.9214,186713.0
2020-07-30 12:00:00,31.06,31.13,30.99,31.0,90757.0,26.93,26.9907,26.8694,26.878,90757.0
2020-07-30 12:10:00,31.01,31.17,30.99,31.16,93896.0,26.8867,27.0254,26.8694,27.0167,93896.0
2020-07-30 12:20:00,31.15,31.15,31.06,31.11,54851.0,27.0081,27.0081,26.93,26.9734,54851.0
2020-07-30 12:30:00,31.12,31.15,31.12,31.15,38102.0,26.9821,27.0081,26.9821,27.0081,38102.0
2020-07-30 12:40:00,31.15,31.16,31.09,31.12,44297.0,27.0081,27.0167,26.9561,26.9821,44297.0
2020-07-30 12:50:00,31.12,31.13,31.03,31.1,80965.0,26.9821,26.9907,26.904,26.9647,80965.0
2020-07-30 13:00:00,31.1,31.15,31.1,31.14,77107.0,26.9647,27.0081,26.9647,26.9994,77107.0
2020-07-30 13:10:00,31.14,31.15,31.11,31.12,61128.0,26.9994,27.0081,26.9734,26.9821,61128.0
2020-07-30 13:20:00,31.11,31.22,31.09,31.18,123102.0,26.9734,27.0688,26.9561,27.0341,123102.0
2020-07-30 13:30:00,31.18,31.21,31.13,31.13,67783.0,27.0341,27.0601,26.9907,26.9907,67783.0
2020-07-30 13:40:00,31.14,31.16,31.08,31.08,106940.0,26.9994,27.0167,26.9474,26.9474,106940.0
2020-07-30 13:50:00,31.08,31.1,31.0,31.03,92526.0,26.9474,26.9647,26.878,26.904,92526.0
2020-07-30 14:00:00,31.03,31.06,30.98,31.0,90495.0,26.904,26.93,26.8607,26.878,90495.0
2020-07-30 14:10:00,30.99,31.02,30.94,31.01,79408.0,26.8694,26.8954,26.826,26.8867,79408.0
2020-07-30 14:20:00,31.0,31.09,30.96,31.02,96995.0,26.878,26.9561,26.8433,26.8954,96995.0
2020-07-30 14:30:00,31.03,31.11,31.02,31.1,49205.0,26.904,26.9734,26.8954,26.9647,49205.0
2020-07-30 14:40:00,31.1,31.17,31.1,31.15,64160.0,26.9647,27.0254,26.9647,27.0081,64160.0
2020-07-30 14:50:00,31.14,31.15,31.05,31.11,78811.0,26.9994,27.0081,26.9214,26.9734,78811.0
2020-07-30 15:00:00,31.11,31.13,31.02,31.03,81310.0,26.9734,26.9907,26.8954,26.904,81310.0
2020-07-30 15:10:00,31.02,31.1,31.01,31.09,112349.0,26.8954,26.9647,26.8867,26.9561,112349.0
2020-07-30 15:20:00,31.09,31.13,31.04,31.13,83618.0,26.9561,26.9907,26.9127,26.9907,83618.0
2020-07-30 15:30:00,31.13,31.15,31.07,31.08,177372.0,26.9907,27.0081,26.9387,26.9474,177372.0
2020-07-30 15:40:00,31.08,31.15,31.07,31.14,128860.0,26.9474,27.0081,26.9387,26.9994,128860.0
2020-07-30 15:50:00,31.16,31.19,31.09,31.12,482045.0,27.0167,27.0428,26.9561,26.9821,482045.0
2020-07-31 09:30:00,31.06,31.17,30.96,30.98,158534.0,26.93,27.0254,26.8433,26.8607,158534.0
2020-07-31 09:40:00,30.99,31.04,30.94,30.98,111040.0,26.8694,26.9127,26.826,26.8607,111040.0
2020-07-31 09:50:00,30.98,31.03,30.91,30.92,91522.0,26.8607,26.904,26.8,26.8087,91522.0
2020-07-31 10:00:00,30.92,31.01,30.87,30.99,103233.0,26.8087,26.8867,26.7653,26.8694,103233.0
2020-07-31 10:10:00,30.99,31.01,30.84,30.84,64732.0,26.8694,26.8867,26.7393,26.7393,64732.0
2020-07-31 10:20:00,30.84,30.87,30.76,30.77,52351.0,26.7393,26.7653,26.6699,26.6786,52351.0
2020-07-31 10:30:00,30.76,30.8,30.73,30.8,119118.0,26.6699,26.7046,26.6439,26.7046,119118.0
2020-07-31 10:40:00,30.79,30.8,30.74,30.8,50984.0,26.6959,26.7046,26.6526,26.7046,50984.0
2020-07-31 10:50:00,30.79,30.8,30.69,30.77,99716.0,26.6959,26.7046,26.6092,26.6786,99716.0
2020-07-31 11:00:00,30.77,30.8,30.73,30.73,64669.0,26.6786,26.7046,26.6439,26.6439,64669.0
2020-07-31 11:10:00,30.74,30.85,30.72,30.82,130079.0,26.6526,26.748,26.6353,26.722,130079.0
2020-07-31 11:20:00,30.83,30.83,30.71,30.74,137816.0,26.7306,26.7306,26.6266,26.6526,137816.0
2020-07-31 11:30:00,30.75,30.85,30.75,30.85,117697.0,26.6613,26.748,26.6613,26.748,117697.0
2020-07-31 11:40:00,30.84,30.89,30.83,30.89,51579.0,26.7393,26.7826,26.7306,26.7826,51579.0
2020-07-31 11:50:00,30.89,30.9,30.75,30.78,102606.0,26.7826,26.7913,26.6613,26.6873,102606.0
2020-07-31 12:00:00,30.79,30.84,30.76,30.77,38610.0,26.6959,26.7393,26.6699,26.6786,38610.0
2020-07-31 12:10:00,30.77,30.84,30.73,30.75,41878.0,26.6786,26.7393,26.6439,26.6613,41878.0
2020-07-31 12:20:00,30.75,30.82,30.74,30.8,25588.0,26.6613,26.722,26.6526,26.7046,25588.0
2020-07-31 12:30:00,30.8,30.81,30.71,30.73,48683.0,26.7046,26.7133,26.6266,26.6439,48683.0
2020-07-31 12:40:00,30.73,30.75,30.68,30.7,58448.0,26.6439,26.6613,26.6006,26.6179,58448.0
2020-07-31 12:50:00,30.69,30.71,30.66,30.69,55702.0,26.6092,26.6266,26.5832,26.6092,55702.0
2020-07-31 13:00:00,30.69,30.7,30.67,30.69,83891.0,26.6092,26.6179,26.5919,26.6092,83891.0
2020-07-31 13:10:00,30.69,30.71,30.64,30.65,107707.0,26.6092,26.6266,26.5659,26.5746,107707.0
2020-07-31 13:20:00,30.65,30.7,30.64,30.68,86193.0,26.5746,26.6179,26.5659,26.6006,86193.0
2020-07-31 13:30:00,30.67,30.68,30.53,30.54,137085.0,26.5919,26.6006,26.4705,26.4792,137085.0
2020-07-31 13:40:00,30.54,30.58,30.53,30.55,103871.0,26.4792,26.5139,26.4705,26.4879,103871.0
2020-07-31 13:50:00,30.56,30.56,30.45,30.5,141326.0,26.4965,26.4965,26.4012,26.4445,141326.0
2020-07-31 14:00:00,30.49,30.61,30.49,30.51,105183.0,26.4358,26.5399,26.4358,26.4532,105183.0
2020-07-31 14:10:00,30.51,30.55,30.49,30.53,43786.0,26.4532,26.4879,26.4358,26.4705,43786.0
2020-07-31 14:20:00,30.52,30.62,30.51,30.62,68629.0,26.4618,26.5485,26.4532,26.5485,68629.0
2020-07-31 14:30:00,30.62,30.67,30.61,30.65,125838.0,26.5485,26.5919,26.5399,26.5746,125838.0
2020-07-31 14:40:00,30.65,30.73,30.62,30.67,174458.0,26.5746,26.6439,26.5485,26.5919,174458.0
2020-07-31 14:50:00,30.66,30.72,30.65,30.69,90051.0,26.5832,26.6353,26.5746,26.6092,90051.0
2020-07-31 15:00:00,30.7,30.76,30.68,30.72,133385.0,26.6179,26.6699,26.6006,26.6353,133385.0
2020-07-31 15:10:00,30.72,30.74,30.68,30.74,90095.0,26.6353,26.6526,26.6006,26.6526,90095.0
2020-07-31 15:20:00,30.74,30.82,30.74,30.81,70589.0,26.6526,26.722,26.6526,26.7133,70589.0
2020-07-31 15:30:00,30.82,30.84,30.78,30.79,142382.0,26.722,26.7393,26.6873,26.6959,142382.0
2020-07-31 15:40:00,30.79,30.89,30.77,30.86,274687.0,26.6959,26.7826,26.6786,26.7566,274687.0
2020-07-31 15:50:00,30.88,31.02,30.84,31.01,637532.0,26.774,26.8954,26.7393,26.8867,637532.0
2020-08-03 09:30:00,31.08,31.09,30.84,30.96,165611.0,26.9474,26.9561,26.7393,26.8433,165611.0
2020-08-03 09:40:00,30.97,30.98,30.78,30.88,91468.0,26.852,26.8607,26.6873,26.774,91468.0
2020-08-03 09:50:00,30.89,30.91,30.82,30.86,93504.0,26.7826,26.8,26.722,26.7566,93504.0
2020-08-03 10:00:00,30.87,31.0,30.85,30.98,84408.0,26.7653,26.878,26.748,26.8607,84408.0
2020-08-03 10:10:00,30.99,31.1,30.98,31.07,76609.0,26.8694,26.9647,26.8607,26.9387,76609.0
2020-08-03 10:20:00,31.07,31.08,30.97,30.97,58334.0,26.9387,26.9474,26.852,26.852,58334.0
2020-08-03 10:30:00,30.97,31.02,30.9,30.91,66042.0,26.852,26.8954,26.7913,26.8,66042.0
2020-08-03 10:40:00,30.92,30.92,30.79,30.79,48500.0,26.8087,26.8087,26.6959,26.6959,48500.0
2020-08-03 10:50:00,30.8,30.81,30.71,30.75,80593.0,26.7046,26.7133,26.6266,26.6613,80593.0
2020-08-03 11:00:00,30.74,30.75,30.67,30.71,65278.0,26.6526,26.6613,26.5919,26.6266,65278.0
2020-08-03 11:10:00,30.71,30.78,30.69,30.75,54464.0,26.6266,26.6873,26.6092,26.6613,54464.0
2020-08-03 11:20:00,30.76,30.77,30.63,30.66,81636.0,26.6699,26.6786,26.5572,26.5832,81636.0
2020-08-03 11:30:00,30.66,30.73,30.64,30.72,51870.0,26.5832,26.6439,26.5659,26.6353,51870.0
2020-08-03 11:40:00,30.72,30.88,30.72,30.86,64607.0,26.6353,26.774,26.6353,26.7566,64607.0
2020-08-03 11:50:00,30.86,30.86,30.8,30.81,30389.0,26.7566,26.7566,26.7046,26.7133,30389.0
2020-08-03 12:00:00,30.8,30.83,30.75,30.8,43966.0,26.7046,26.7306,26.6613,26.7046,43966.0
2020-08-03 12:10:00,30.79,30.8,30.75,30.76,34455.0,26.6959,26.7046,26.6613,26.6699,34455.0
2020-08-03 12:20:00,30.76,30.78,30.73,30.75,105165.0,26.6699,26.6873,26.6439,26.6613,105165.0
2020-08-03 12:30:00,30.75,30.8,30.74,30.8,29100.0,26.6613,26.7046,26.6526,26.7046,29100.0
2020-08-03 12:40:00,30.8,30.83,30.76,30.78,50540.0,26.7046,26.7306,26.6699,26.6873,50540.0
2020-08-03 12:50:00,30.78,30.8,30.74,30.78,47974.0,26.6873,26.7046,26.6526,26.6873,47974.0
2020-08-03 13:00:00,30.78,30.8,30.75,30.77,23649.0,26.6873,26.7046,26.6613,26.6786,23649.0
2020-08-03 13:10:00,30.78,30.81,30.76,30.79,30216.0,26.6873,26.7133,26.6699,26.6959,30216.0
2020-08-03 13:20:00,30.8,30.83,30.78,30.81,52750.0,26.7046,26.7306,26.6873,26.7133,52750.0
2020-08-03 13:30:00,30.81,30.83,30.79,30.83,38615.0,26.7133,26.7306,26.6959,26.7306,38615.0
2020-08-03 13:40:00,30.83,30.84,30.78,30.8,20562.0,26.7306,26.7393,26.6873,26.7046,20562.0
2020-08-03 13:50:00,30.81,30.86,30.8,30.85,48601.0,26.7133,26.7566,26.7046,26.748,48601.0
2020-08-03 14:00:00,30.86,30.87,30.83,30.85,34042.0,26.7566,26.7653,26.7306,26.748,34042.0
2020-08-03 14:10:00,30.85,30.88,30.81,30.84,74063.0,26.748,26.774,26.7133,26.7393,74063.0
2020-08-03 14:20:00,30.84,30.85,30.79,30.83,91844.0,26.7393,26.748,26.6959,26.7306,91844.0
2020-08-03 14:30:00,30.83,30.88,30.8,30.88,52678.0,26.7306,26.774,26.7046,26.774,52678.0
2020-08-03 14:40:00,30.88,30.88,30.86,30.87,32407.0,26.774,26.774,26.7566,26.7653,32407.0
2020-08-03 14:50:00,30.87,30.9,30.85,30.89,62932.0,26.7653,26.7913,26.748,26.7826,62932.0
2020-08-03 15:00:00,30.89,30.89,30.82,30.84,59573.0,26.7826,26.7826,26.722,26.7393,59573.0
2020-08-03 15:10:00,30.84,30.85,30.79,30.81,61919.0,26.7393,26.748,26.6959,26.7133,61919.0
2020-08-03 15:20:00,30.82,30.83,30.8,30.81,74122.0,26.722,26.7306,26.7046,26.7133,74122.0
2020-08-03 15:30:00,30.81,30.84,30.76,30.82,143852.0,26.7133,26.7393,26.6699,26.722,143852.0
2020-08-03 15:40:00,30.82,30.89,30.81,30.85,137367.0,26.722,26.7826,26.7133,26.748,137367.0
2020-08-03 15:50:00,30.88,30.98,30.83,30.91,378777.0,26.774,26.8607,26.7306,26.8,378777.0
2020-08-04 09:30:00,30.92,31.04,30.88,31.02,184813.0,26.8087,26.9127,26.774,26.8954,184813.0
2020-08-04 09:40:00,31.02,31.09,30.96,31.03,101315.0,26.8954,26.9561,26.8433,26.904,101315.0
2020-08-04 09:50:00,31.03,31.07,30.92,30.93,64649.0,26.904,26.9387,26.8087,26.8173,64649.0
2020-08-04 10:00:00,30.93,31.04,30.91,31.03,65891.0,26.8173,26.9127,26.8,26.904,65891.0
2020-08-04 10:10:00,31.03,31.07,30.93,30.96,91162.0,26.904,26.9387,26.8173,26.8433,91162.0
2020-08-04 10:20:00,30.95,31.04,30.93,30.97,49801.0,26.8347,26.9127,26.8173,26.852,49801.0
2020-08-04 10:30:00,30.96,30.97,30.92,30.96,52217.0,26.8433,26.852,26.8087,26.8433,52217.0
2020-08-04 10:40:00,30.96,30.99,30.92,30.99,47620.0,26.8433,26.8694,26.8087,26.8694,47620.0
2020-08-04 10:50:00,30.99,31.11,30.98,31.11,101234.0,26.8694,26.9734,26.8607,26.9734,101234.0
2020-08-04 11:00:00,31.12,31.13,31.01,31.02,43540.0,26.9821,26.9907,26.8867,26.8954,43540.0
2020-08-04 11:10:00,31.02,31.11,31.01,31.09,29360.0,26.8954,26.9734,26.8867,26.9561,29360.0
2020-08-04 11:20:00,31.09,31.11,31.04,31.06,48098.0,26.9561,26.9734,26.9127,26.93,48098.0
2020-08-04 11:30:00,31.07,31.12,31.06,31.12,51845.0,26.9387,26.9821,26.93,26.9821,51845.0
2020-08-04 11:40:00,31.11,31.2,31.11,31.19,46198.0,26.9734,27.0514,26.9734,27.0428,46198.0
2020-08-04 11:50:00,31.19,31.19,31.13,31.14,36538.0,27.0428,27.0428,26.9907,26.9994,36538.0
2020-08-04 12:00:00,31.14,31.15,31.09,31.1,30196.0,26.9994,27.0081,26.9561,26.9647,30196.0
2020-08-04 12:10:00,31.1,31.11,31.06,31.09,26001.0,26.9647,26.9734,26.93,26.9561,26001.0
2020-08-04 12:20:00,31.08,31.15,31.08,31.15,15686.0,26.9474,27.0081,26.9474,27.0081,15686.0
2020-08-04 12:30:00,31.15,31.19,31.14,31.16,24723.0,27.0081,27.0428,26.9994,27.0167,24723.0
2020-08-04 12:40:00,31.16,31.18,31.12,31.14,41845.0,27.0167,27.0341,26.9821,26.9994,41845.0
2020-08-04 12:50:00,31.15,31.15,31.08,31.1,60612.0,27.0081,27.0081,26.9474,26.9647,60612.0
2020-08-04 13:00:00,31.11,31.13,31.07,31.1,28514.0,26.9734,26.9907,26.9387,26.9647,28514.0
2020-08-04 13:10:00,31.11,31.11,31.08,31.09,36085.0,26.9734,26.9734,26.9474,26.9561,36085.0
2020-08-04 13:20:00,31.09,31.09,31.06,31.08,32497.0,26.9561,26.9561,26.93,26.9474,32497.0
2020-08-04 13:30:00,31.08,31.09,31.04,31.06,39336.0,26.9474,26.9561,26.9127,26.93,39336.0
2020-08-04 13:40:00,31.06,31.06,31.04,31.04,27722.0,26.93,26.93,26.9127,26.9127,27722.0
2020-08-04 13:50:00,31.04,31.09,31.04,31.09,28261.0,26.9127,26.9561,26.9127,26.9561,28261.0
2020-08-04 14:00:00,31.09,31.1,31.07,31.08,30569.0,26.9561,26.9647,26.9387,26.9474,30569.0
2020-08-04 14:10:00,31.08,31.09,31.04,31.07,31593.0,26.9474,26.9561,26.9127,26.9387,31593.0
2020-08-04 14:20:00,31.07,31.07,30.93,30.96,84563.0,26.9387,26.9387,26.8173,26.8433,84563.0
2020-08-04 14:30:00,30.96,30.97,30.86,30.88,83002.0,26.8433,26.852,26.7566,26.774,83002.0
2020-08-04 14:40:00,30.88,30.98,30.88,30.97,38703.0,26.774,26.8607,26.774,26.852,38703.0
2020-08-04 14:50:00,30.98,31.0,30.95,30.98,69027.0,26.8607,26.878,26.8347,26.8607,69027.0
2020-08-04 15:00:00,30.98,31.0,30.97,30.98,48757.0,26.8607,26.878,26.852,26.8607,48757.0
2020-08-04 15:10:00,30.99,31.0,30.97,31.0,54946.0,26.8694,26.878,26.852,26.878,54946.0
2020-08-04 15:20:00,30.99,31.04,30.99,31.04,42203.0,26.8694,26.9127,26.8694,26.9127,42203.0
2020-08-04 15:30:00,31.04,31.07,31.01,31.06,70618.0,26.9127,26.9387,26.8867,26.93,70618.0
2020-08-04 15:40:00,31.07,31.13,31.05,31.11,161143.0,26.9387,26.9907,26.9214,26.9734,161143.0
2020-08-04 15:50:00,31.12,31.21,31.09,31.2,451439.0,26.9821,27.0601,26.9561,27.0514,451439.0
2020-08-05 09:30:00,31.31,31.52,31.26,31.47,332721.0,27.1468,27.3289,27.1034,27.2855,332721.0
2020-08-05 09:40:00,31.47,31.55,31.45,31.46,88256.0,27.2855,27.3549,27.2682,27.2769,88256.0
2020-08-05 09:50:00,31.47,31.58,31.47,31.56,53970.0,27.2855,27.3809,27.2855,27.3636,53970.0
2020-08-05 10:00:00,31.56,31.65,31.54,31.64,84022.0,27.3636,27.4416,27.3462,27.4329,84022.0
2020-08-05 10:10:00,31.64,31.67,31.57,31.61,56078.0,27.4329,27.4589,27.3722,27.4069,56078.0
2020-08-05 10:20:00,31.61,31.74,31.59,31.72,173780.0,27.4069,27.5196,27.3896,27.5023,173780.0
2020-08-05 10:30:00,31.71,31.73,31.63,31.66,91621.0,27.4936,27.511,27.4243,27.4503,91621.0
2020-08-05 10:40:00,31.66,31.74,31.65,31.73,54173.0,27.4503,27.5196,27.4416,27.511,54173.0
2020-08-05 10:50:00,31.73,31.74,31.67,31.71,51589.0,27.511,27.5196,27.4589,27.4936,51589.0
2020-08-05 11:00:00,31.72,31.89,31.71,31.84,87502.0,27.5023,27.6497,27.4936,27.6063,87502.0
2020-08-05 11:10:00,31.85,31.85,31.75,31.8,119365.0,27.615,27.615,27.5283,27.5716,119365.0
2020-08-05 11:20:00,31.8,31.82,31.67,31.7,61815.0,27.5716,27.589,27.4589,27.4849,61815.0
2020-08-05 11:30:00,31.71,31.84,31.7,31.78,48015.0,27.4936,27.6063,27.4849,27.5543,48015.0
2020-08-05 11:40:00,31.77,31.8,31.73,31.77,41211.0,27.5456,27.5716,27.511,27.5456,41211.0
2020-08-05 11:50:00,31.77,31.78,31.71,31.71,42966.0,27.5456,27.5543,27.4936,27.4936,42966.0
2020-08-05 12:00:00,31.72,31.75,31.67,31.7,42690.0,27.5023,27.5283,27.4589,27.4849,42690.0
2020-08-05 12:10:00,31.7,31.71,31.66,31.67,28388.0,27.4849,27.4936,27.4503,27.4589,28388.0
2020-08-05 12:20:00,31.67,31.67,31.6,31.65,67094.0,27.4589,27.4589,27.3982,27.4416,67094.0
2020-08-05 12:30:00,31.64,31.72,31.63,31.71,47713.0,27.4329,27.5023,27.4243,27.4936,47713.0
2020-08-05 12:40:00,31.71,31.72,31.66,31.68,46167.0,27.4936,27.5023,27.4503,27.4676,46167.0
2020-08-05 12:50:00,31.69,31.7,31.64,31.65,35565.0,27.4763,27.4849,27.4329,27.4416,35565.0
2020-08-05 13:00:00,31.66,31.7,31.62,31.67,46502.0,27.4503,27.4849,27.4156,27.4589,46502.0
2020-08-05 13:10:00,31.67,31.69,31.65,31.68,28589.0,27.4589,27.4763,27.4416,27.4676,28589.0
2020-08-05 13:20:00,31.68,31.69,31.66,31.68,23978.0,27.4676,27.4763,27.4503,27.4676,23978.0
2020-08-05 13:30:00,31.68,31.7,31.67,31.7,12515.0,27.4676,27.4849,27.4589,27.4849,12515.0
2020-08-05 13:40:00,31.7,31.71,31.69,31.71,20974.0,27.4849,27.4936,27.4763,27.4936,20974.0
2020-08-05 13:50:00,31.71,31.76,31.7,31.75,42830.0,27.4936,27.537,27.4849,27.5283,42830.0
2020-08-05 14:00:00,31.75,31.81,31.73,31.73,53976.0,27.5283,27.5803,27.511,27.511,53976.0
2020-08-05 14:10:00,31.74,31.75,31.71,31.71,40350.0,27.5196,27.5283,27.4936,27.4936,40350.0
2020-08-05 14:20:00,31.71,31.73,31.68,31.69,58061.0,27.4936,27.511,27.4676,27.4763,58061.0
2020-08-05 14:30:00,31.69,31.74,31.68,31.73,37145.0,27.4763,27.5196,27.4676,27.511,37145.0
2020-08-05 14:40:00,31.74,31.74,31.71,31.72,56021.0,27.5196,27.5196,27.4936,27.5023,56021.0
2020-08-05 14:50:00,31.72,31.73,31.66,31.71,61204.0,27.5023,27.511,27.4503,27.4936,61204.0
2020-08-05 15:00:00,31.71,31.75,31.7,31.73,50207.0,27.4936,27.5283,27.4849,27.511,50207.0
2020-08-05 15:10:00,31.74,31.79,31.72,31.78,47716.0,27.5196,27.563,27.5023,27.5543,47716.0
2020-08-05 15:20:00,31.77,31.78,31.73,31.74,60105.0,27.5456,27.5543,27.511,27.5196,60105.0
2020-08-05 15:30:00,31.75,31.82,31.74,31.78,109414.0,27.5283,27.589,27.5196,27.5543,109414.0
2020-08-05 15:40:00,31.78,31.82,31.73,31.77,114605.0,27.5543,27.589,27.511,27.5456,114605.0
2020-08-05 15:50:00,31.78,31.92,31.77,31.88,358674.0,27.5543,27.6757,27.5456,27.641,358674.0
2020-08-06 09:30:00,31.67,31.99,31.67,31.87,147472.0,27.4589,27.7364,27.4589,27.6323,147472.0
2020-08-06 09:40:00,31.88,31.94,31.83,31.94,74749.0,27.641,27.693,27.5977,27.693,74749.0
2020-08-06 09:50:00,31.93,31.95,31.86,31.94,44341.0,27.6844,27.7017,27.6237,27.693,44341.0
2020-08-06 10:00:00,31.93,31.94,31.85,31.88,50691.0,27.6844,27.693,27.615,27.641,50691.0
2020-08-06 10:10:00,31.88,31.94,31.87,31.92,29141.0,27.641,27.693,27.6323,27.6757,29141.0
2020-08-06 10:20:00,31.92,31.94,31.87,31.89,65595.0,27.6757,27.693,27.6323,27.6497,65595.0
2020-08-06 10:30:00,31.88,31.88,31.75,31.78,53993.0,27.641,27.641,27.5283,27.5543,53993.0
2020-08-06 10:40:00,31.78,31.82,31.75,31.8,41973.0,27.5543,27.589,27.5283,27.5716,41973.0
2020-08-06 10:50:00,31.79,31.86,31.78,31.84,32383.0,27.563,27.6237,27.5543,27.6063,32383.0
2020-08-06 11:00:00,31.84,31.86,31.78,31.79,35354.0,27.6063,27.6237,27.5543,27.563,35354.0
2020-08-06 11:10:00,31.79,31.81,31.74,31.75,25180.0,27.563,27.5803,27.5196,27.5283,25180.0
2020-08-06 11:20:00,31.75,31.78,31.69,31.74,57537.0,27.5283,27.5543,27.4763,27.5196,57537.0
2020-08-06 11:30:00,31.74,31.75,31.69,31.71,27339.0,27.5196,27.5283,27.4763,27.4936,27339.0
2020-08-06 11:40:00,31.72,31.72,31.64,31.67,41388.0,27.5023,27.5023,27.4329,27.4589,41388.0
2020-08-06 11:50:00,31.68,31.69,31.62,31.65,42797.0,27.4676,27.4763,27.4156,27.4416,42797.0
2020-08-06 12:00:00,31.66,31.7,31.64,31.7,54699.0,27.4503,27.4849,27.4329,27.4849,54699.0
2020-08-06 12:10:00,31.7,31.76,31.69,31.74,51198.0,27.4849,27.537,27.4763,27.5196,51198.0
2020-08-06 12:20:00,31.75,31.75,31.68,31.71,61009.0,27.5283,27.5283,27.4676,27.4936,61009.0
2020-08-06 12:30:00,31.7,31.71,31.66,31.68,30940.0,27.4849,27.4936,27.4503,27.4676,30940.0
2020-08-06 12:40:00,31.68,31.69,31.65,31.69,33931.0,27.4676,27.4763,27.4416,27.4763,33931.0
2020-08-06 12:50:00,31.69,31.71,31.67,31.71,36104.0,27.4763,27.4936,27.4589,27.4936,36104.0
2020-08-06 13:00:00,31.71,31.76,31.7,31.71,172302.0,27.4936,27.537,27.4849,27.4936,172302.0
2020-08-06 13:10:00,31.71,31.72,31.69,31.71,27286.0,27.4936,27.5023,27.4763,27.4936,27286.0
2020-08-06 13:20:00,31.71,31.74,31.7,31.74,42665.0,27.4936,27.5196,27.4849,27.5196,42665.0
2020-08-06 13:30:00,31.73,31.75,31.71,31.75,43895.0,27.511,27.5283,27.4936,27.5283,43895.0
2020-08-06 13:40:00,31.75,31.79,31.74,31.79,36183.0,27.5283,27.563,27.5196,27.563,36183.0
2020-08-06 13:50:00,31.78,31.8,31.76,31.8,33004.0,27.5543,27.5716,27.537,27.5716,33004.0
2020-08-06 14:00:00,31.79,31.85,31.79,31.82,41354.0,27.563,27.615,27.563,27.589,41354.0
2020-08-06 14:10:00,31.82,31.83,31.79,31.8,54523.0,27.589,27.5977,27.563,27.5716,54523.0
2020-08-06 14:20:00,31.8,31.83,31.79,31.81,35125.0,27.5716,27.5977,27.563,27.5803,35125.0
2020-08-06 14:30:00,31.81,31.83,31.79,31.83,61330.0,27.5803,27.5977,27.563,27.5977,61330.0
2020-08-06 14:40:00,31.83,31.85,31.81,31.83,51606.0,27.5977,27.615,27.5803,27.5977,51606.0
2020-08-06 14:50:00,31.83,31.85,31.8,31.84,60282.0,27.5977,27.615,27.5716,27.6063,60282.0
2020-08-06 15:00:00,31.84,31.86,31.8,31.82,61573.0,27.6063,27.6237,27.5716,27.589,61573.0
2020-08-06 15:10:00,31.82,31.83,31.78,31.83,50871.0,27.589,27.5977,27.5543,27.5977,50871.0
2020-08-06 15:20:00,31.83,31.83,31.78,31.83,51670.0,27.5977,27.5977,27.5543,27.5977,51670.0
2020-08-06 15:30:00,31.83,31.85,31.77,31.8,105791.0,27.5977,27.615,27.5456,27.5716,105791.0
2020-08-06 15:40:00,31.8,31.81,31.76,31.79,147072.0,27.5716,27.5803,27.537,27.563,147072.0
2020-08-06 15:50:00,31.78,31.85,31.76,31.84,431743.0,27.5543,27.615,27.537,27.6063,431743.0
2020-08-07 09:30:00,31.77,31.86,31.68,31.71,98231.0,27.5456,27.6237,27.4676,27.4936,98231.0
2020-08-07 09:40:00,31.7,31.76,31.63,31.65,46682.0,27.4849,27.537,27.4243,27.4416,46682.0
2020-08-07 09:50:00,31.65,31.69,31.63,31.68,75754.0,27.4416,27.4763,27.4243,27.4676,75754.0
2020-08-07 10:00:00,31.68,31.72,31.67,31.68,42331.0,27.4676,27.5023,27.4589,27.4676,42331.0
2020-08-07 10:10:00,31.68,31.71,31.51,31.52,154348.0,27.4676,27.4936,27.3202,27.3289,154348.0
2020-08-07 10:20:00,31.51,31.55,31.45,31.53,39546.0,27.3202,27.3549,27.2682,27.3375,39546.0
2020-08-07 10:30:00,31.53,31.6,31.53,31.58,38651.0,27.3375,27.3982,27.3375,27.3809,38651.0
2020-08-07 10:40:00,31.58,31.6,31.54,31.59,36040.0,27.3809,27.3982,27.3462,27.3896,36040.0
2020-08-07 10:50:00,31.59,31.61,31.51,31.54,37062.0,27.3896,27.4069,27.3202,27.3462,37062.0
2020-08-07 11:00:00,31.55,31.64,31.54,31.63,37789.0,27.3549,27.4329,27.3462,27.4243,37789.0
2020-08-07 11:10:00,31.64,31.64,31.53,31.54,32886.0,27.4329,27.4329,27.3375,27.3462,32886.0
2020-08-07 11:20:00,31.55,31.56,31.51,31.52,25740.0,27.3549,27.3636,27.3202,27.3289,25740.0
2020-08-07 11:30:00,31.51,31.61,31.51,31.6,19744.0,27.3202,27.4069,27.3202,27.3982,19744.0
2020-08-07 11:40:00,31.61,31.65,31.6,31.61,31665.0,27.4069,27.4416,27.3982,27.4069,31665.0
2020-08-07 11:50:00,31.61,31.63,31.58,31.6,34896.0,27.4069,27.4243,27.3809,27.3982,34896.0
2020-08-07 12:00:00,31.61,31.68,31.59,31.68,20200.0,27.4069,27.4676,27.3896,27.4676,20200.0
2020-08-07 12:10:00,31.68,31.69,31.63,31.64,38751.0,27.4676,27.4763,27.4243,27.4329,38751.0
2020-08-07 12:20:00,31.64,31.7,31.63,31.68,35565.0,27.4329,27.4849,27.4243,27.4676,35565.0
2020-08-07 12:30:00,31.68,31.68,31.62,31.67,42614.0,27.4676,27.4676,27.4156,27.4589,42614.0
2020-08-07 12:40:00,31.67,31.67,31.59,31.61,43041.0,27.4589,27.4589,27.3896,27.4069,43041.0
2020-08-07 12:50:00,31.61,31.63,31.58,31.6,66029.0,27.4069,27.4243,27.3809,27.3982,66029.0
2020-08-07 13:00:00,31.6,31.6,31.55,31.58,111265.0,27.3982,27.3982,27.3549,27.3809,111265.0
2020-08-07 13:10:00,31.57,31.6,31.56,31.58,71388.0,27.3722,27.3982,27.3636,27.3809,71388.0
2020-08-07 13:20:00,31.57,31.65,31.57,31.64,38104.0,27.3722,27.4416,27.3722,27.4329,38104.0
2020-08-07 13:30:00,31.65,31.69,31.63,31.69,78634.0,27.4416,27.4763,27.4243,27.4763,78634.0
2020-08-07 13:40:00,31.68,31.69,31.62,31.62,31565.0,27.4676,27.4763,27.4156,27.4156,31565.0
2020-08-07 13:50:00,31.63,31.65,31.61,31.63,20219.0,27.4243,27.4416,27.4069,27.4243,20219.0
2020-08-07 14:00:00,31.63,31.67,31.6,31.64,39519.0,27.4243,27.4589,27.3982,27.4329,39519.0
2020-08-07 14:10:00,31.64,31.69,31.62,31.63,32962.0,27.4329,27.4763,27.4156,27.4243,32962.0
2020-08-07 14:20:00,31.63,31.64,31.61,31.62,27330.0,27.4243,27.4329,27.4069,27.4156,27330.0
2020-08-07 14:30:00,31.62,31.67,31.6,31.65,57634.0,27.4156,27.4589,27.3982,27.4416,57634.0
2020-08-07 14:40:00,31.64,31.68,31.6,31.65,44342.0,27.4329,27.4676,27.3982,27.4416,44342.0
2020-08-07 14:50:00,31.65,31.69,31.63,31.69,46171.0,27.4416,27.4763,27.4243,27.4763,46171.0
2020-08-07 15:00:00,31.68,31.71,31.66,31.68,65406.0,27.4676,27.4936,27.4503,27.4676,65406.0
2020-08-07 15:10:00,31.68,31.69,31.62,31.67,97371.0,27.4676,27.4763,27.4156,27.4589,97371.0
2020-08-07 15:20:00,31.67,31.7,31.65,31.68,59642.0,27.4589,27.4849,27.4416,27.4676,59642.0
2020-08-07 15:30:00,31.68,31.75,31.65,31.74,67626.0,27.4676,27.5283,27.4416,27.5196,67626.0
2020-08-07 15:40:00,31.74,31.83,31.73,31.82,108609.0,27.5196,27.5977,27.511,27.589,108609.0
2020-08-07 15:50:00,31.82,31.89,31.79,31.84,372465.0,27.589,27.6497,27.563,27.6063,372465.0
2020-08-10 09:30:00,31.9,31.92,31.78,31.82,104529.0,27.6584,27.6757,27.5543,27.589,104529.0
2020-08-10 09:40:00,31.82,31.88,31.76,31.85,56348.0,27.589,27.641,27.537,27.615,56348.0
2020-08-10 09:50:00,31.86,31.86,31.77,31.83,45285.0,27.6237,27.6237,27.5456,27.5977,45285.0
2020-08-10 10:00:00,31.84,31.89,31.79,31.88,48079.0,27.6063,27.6497,27.563,27.641,48079.0
2020-08-10 10:10:00,31.88,31.9,31.86,31.86,46955.0,27.641,27.6584,27.6237,27.6237,46955.0
2020-08-10 10:20:00,31.86,31.87,31.81,31.84,41734.0,27.6237,27.6323,27.5803,27.6063,41734.0
2020-08-10 10:30:00,31.84,31.86,31.78,31.8,50615.0,27.6063,27.6237,27.5543,27.5716,50615.0
2020-08-10 10:40:00,31.81,31.84,31.79,31.83,35319.0,27.5803,27.6063,27.563,27.5977,35319.0
2020-08-10 10:50:00,31.83,31.89,31.81,31.85,38891.0,27.5977,27.6497,27.5803,27.615,38891.0
2020-08-10 11:00:00,31.85,31.9,31.84,31.88,63891.0,27.615,27.6584,27.6063,27.641,63891.0
2020-08-10 11:10:00,31.88,31.94,31.88,31.94,64163.0,27.641,27.693,27.641,27.693,64163.0
2020-08-10 11:20:00,31.94,31.99,31.93,31.96,101809.0,27.693,27.7364,27.6844,27.7104,101809.0
2020-08-10 11:30:00,31.96,32.09,31.91,32.07,289386.0,27.7104,27.8231,27.667,27.8057,289386.0
2020-08-10 11:40:00,32.07,32.1,32.01,32.04,72237.0,27.8057,27.8318,27.7537,27.7797,72237.0
2020-08-10 11:50:00,32.04,32.09,32.03,32.07,33039.0,27.7797,27.8231,27.7711,27.8057,33039.0
2020-08-10 12:00:00,32.07,32.1,32.04,32.07,29580.0,27.8057,27.8318,27.7797,27.8057,29580.0
2020-08-10 12:10:00,32.07,32.14,32.06,32.09,42585.0,27.8057,27.8664,27.7971,27.8231,42585.0
2020-08-10 12:20:00,32.09,32.13,32.01,32.01,50451.0,27.8231,27.8578,27.7537,27.7537,50451.0
2020-08-10 12:30:00,32.01,32.05,31.99,31.99,38500.0,27.7537,27.7884,27.7364,27.7364,38500.0
2020-08-10 12:40:00,32.0,32.03,31.99,31.99,25320.0,27.7451,27.7711,27.7364,27.7364,25320.0
2020-08-10 12:50:00,31.99,32.04,31.98,32.01,30272.0,27.7364,27.7797,27.7277,27.7537,30272.0
2020-08-10 13:00:00,32.01,32.04,31.97,31.99,28034.0,27.7537,27.7797,27.719,27.7364,28034.0
2020-08-10 13:10:00,31.99,31.99,31.94,31.96,34021.0,27.7364,27.7364,27.693,27.7104,34021.0
2020-08-10 13:20:00,31.96,32.0,31.96,31.99,23425.0,27.7104,27.7451,27.7104,27.7364,23425.0
2020-08-10 13:30:00,32.0,32.02,31.98,31.98,21348.0,27.7451,27.7624,27.7277,27.7277,21348.0
2020-08-10 13:40:00,31.99,31.99,31.96,31.96,16770.0,27.7364,27.7364,27.7104,27.7104,16770.0
2020-08-10 13:50:00,31.96,31.97,31.95,31.96,15186.0,27.7104,27.719,27.7017,27.7104,15186.0
2020-08-10 14:00:00,31.95,31.99,31.94,31.97,38055.0,27.7017,27.7364,27.693,27.719,38055.0
2020-08-10 14:10:00,31.98,32.0,31.95,31.99,36576.0,27.7277,27.7451,27.7017,27.7364,36576.0
2020-08-10 14:20:00,31.99,32.02,31.96,32.01,35826.0,27.7364,27.7624,27.7104,27.7537,35826.0
2020-08-10 14:30:00,32.01,32.06,32.0,32.05,48871.0,27.7537,27.7971,27.7451,27.7884,48871.0
2020-08-10 14:40:00,32.05,32.07,31.97,32.03,137505.0,27.7884,27.8057,27.719,27.7711,137505.0
2020-08-10 14:50:00,32.04,32.09,32.03,32.09,52775.0,27.7797,27.8231,27.7711,27.8231,52775.0
2020-08-10 15:00:00,32.08,32.14,32.08,32.14,62380.0,27.8144,27.8664,27.8144,27.8664,62380.0
2020-08-10 15:10:00,32.13,32.2,32.13,32.2,141842.0,27.8578,27.9185,27.8578,27.9185,141842.0
2020-08-10 15:20:00,32.2,32.22,32.11,32.15,172647.0,27.9185,27.9358,27.8404,27.8751,172647.0
2020-08-10 15:30:00,32.16,32.23,32.14,32.22,136103.0,27.8838,27.9445,27.8664,27.9358,136103.0
2020-08-10 15:40:00,32.22,32.23,32.17,32.18,233456.0,27.9358,27.9445,27.8924,27.9011,233456.0
2020-08-10 15:50:00,32.17,32.25,32.15,32.16,709271.0,27.8924,27.9618,27.8751,27.8838,709271.0
2020-08-11 09:30:00,32.39,32.61,32.34,32.55,165918.0,28.0832,28.2739,28.0398,28.2219,165918.0
2020-08-11 09:40:00,32.55,32.61,32.53,32.61,59372.0,28.2219,28.2739,28.2046,28.2739,59372.0
2020-08-11 09:50:00,32.61,32.62,32.53,32.54,57560.0,28.2739,28.2826,28.2046,28.2133,57560.0
2020-08-11 10:00:00,32.54,32.59,32.47,32.49,78952.0,28.2133,28.2566,28.1526,28.1699,78952.0
2020-08-11 10:10:00,32.5,32.52,32.39,32.48,55782.0,28.1786,28.1959,28.0832,28.1612,55782.0
2020-08-11 10:20:00,32.49,32.51,32.44,32.47,34853.0,28.1699,28.1872,28.1265,28.1526,34853.0
2020-08-11 10:30:00,32.47,32.51,32.43,32.51,37989.0,28.1526,28.1872,28.1179,28.1872,37989.0
2020-08-11 10:40:00,32.51,32.56,32.44,32.44,41982.0,28.1872,28.2306,28.1265,28.1265,41982.0
2020-08-11 10:50:00,32.44,32.49,32.41,32.48,42298.0,28.1265,28.1699,28.1005,28.1612,42298.0
2020-08-11 11:00:00,32.49,32.54,32.45,32.49,151524.0,28.1699,28.2133,28.1352,28.1699,151524.0
2020-08-11 11:10:00,32.48,32.49,32.45,32.48,26270.0,28.1612,28.1699,28.1352,28.1612,26270.0
2020-08-11 11:20:00,32.48,32.49,32.39,32.44,37610.0,28.1612,28.1699,28.0832,28.1265,37610.0
2020-08-11 11:30:00,32.44,32.44,32.32,32.33,35914.0,28.1265,28.1265,28.0225,28.0312,35914.0
2020-08-11 11:40:00,32.34,32.36,32.31,32.32,26106.0,28.0398,28.0572,28.0138,28.0225,26106.0
2020-08-11 11:50:00,32.31,32.34,32.27,32.3,49893.0,28.0138,28.0398,27.9792,28.0052,49893.0
2020-08-11 12:00:00,32.31,32.34,32.27,32.31,47230.0,28.0138,28.0398,27.9792,28.0138,47230.0
2020-08-11 12:10:00,32.31,32.36,32.31,32.34,36354.0,28.0138,28.0572,28.0138,28.0398,36354.0
2020-08-11 12:20:00,32.35,32.35,32.32,32.33,27970.0,28.0485,28.0485,28.0225,28.0312,27970.0
2020-08-11 12:30:00,32.33,32.37,32.29,32.37,48739.0,28.0312,28.0659,27.9965,28.0659,48739.0
2020-08-11 12:40:00,32.38,32.66,32.37,32.64,326293.0,28.0745,28.3173,28.0659,28.3,326293.0
2020-08-11 12:50:00,32.65,32.71,32.58,32.61,183669.0,28.3086,28.3606,28.2479,28.2739,183669.0
2020-08-11 13:00:00,32.62,32.7,32.61,32.66,70557.0,28.2826,28.352,28.2739,28.3173,70557.0
2020-08-11 13:10:00,32.66,32.68,32.63,32.68,38491.0,28.3173,28.3346,28.2913,28.3346,38491.0
2020-08-11 13:20:00,32.68,32.75,32.67,32.73,59201.0,28.3346,28.3953,28.326,28.378,59201.0
2020-08-11 13:30:00,32.73,32.74,32.68,32.69,56356.0,28.378,28.3867,28.3346,28.3433,56356.0
2020-08-11 13:40:00,32.68,32.71,32.68,32.69,41250.0,28.3346,28.3606,28.3346,28.3433,41250.0
2020-08-11 13:50:00,32.69,32.8,32.69,32.79,31075.0,28.3433,28.4387,28.3433,28.43,31075.0
2020-08-11 14:00:00,32.8,32.84,32.78,32.84,77575.0,28.4387,28.4734,28.4213,28.4734,77575.0
2020-08-11 14:10:00,32.84,32.84,32.73,32.75,55328.0,28.4734,28.4734,28.378,28.3953,55328.0
2020-08-11 14:20:00,32.74,32.76,32.63,32.64,76507.0,28.3867,28.404,28.2913,28.3,76507.0
2020-08-11 14:30:00,32.64,32.66,32.58,32.6,49456.0,28.3,28.3173,28.2479,28.2653,49456.0
2020-08-11 14:40:00,32.59,32.63,32.58,32.59,42995.0,28.2566,28.2913,28.2479,28.2566,42995.0
2020-08-11 14:50:00,32.59,32.65,32.58,32.64,36621.0,28.2566,28.3086,28.2479,28.3,36621.0
2020-08-11 15:00:00,32.64,32.64,32.55,32.57,89032.0,28.3,28.3,28.2219,28.2393,89032.0
2020-08-11 15:10:00,32.57,32.64,32.36,32.39,82291.0,28.2393,28.3,28.0572,28.0832,82291.0
2020-08-11 15:20:00,32.4,32.46,32.36,32.46,49706.0,28.0919,28.1439,28.0572,28.1439,49706.0
2020-08-11 15:30:00,32.46,32.5,32.41,32.45,105621.0,28.1439,28.1786,28.1005,28.1352,105621.0
2020-08-11 15:40:00,32.46,32.48,32.36,32.39,106662.0,28.1439,28.1612,28.0572,28.0832,106662.0
2020-08-11 15:50:00,32.39,32.39,32.23,32.31,421557.0,28.0832,28.0832,27.9445,28.0138,421557.0
2020-08-12 09:30:00,32.5,32.66,32.4,32.45,167173.0,28.1786,28.3173,28.0919,28.1352,167173.0
2020-08-12 09:40:00,32.46,32.53,32.45,32.48,32971.0,28.1439,28.2046,28.1352,28.1612,32971.0
2020-08-12 09:50:00,32.48,32.58,32.46,32.54,50870.0,28.1612,28.2479,28.1439,28.2133,50870.0
2020-08-12 10:00:00,32.55,32.69,32.51,32.62,97111.0,28.2219,28.3433,28.1872,28.2826,97111.0
2020-08-12 10:10:00,32.61,32.69,32.6,32.67,41601.0,28.2739,28.3433,28.2653,28.326,41601.0
2020-08-12 10:20:00,32.66,32.71,32.65,32.71,35590.0,28.3173,28.3606,28.3086,28.3606,35590.0
2020-08-12 10:30:00,32.73,32.76,32.7,32.7,31144.0,28.378,28.404,28.352,28.352,31144.0
2020-08-12 10:40:00,32.7,32.78,32.7,32.7,45364.0,28.352,28.4213,28.352,28.352,45364.0
2020-08-12 10:50:00,32.71,32.83,32.71,32.79,36401.0,28.3606,28.4647,28.3606,28.43,36401.0
2020-08-12 11:00:00,32.78,32.82,32.75,32.75,29033.0,28.4213,28.456,28.3953,28.3953,29033.0
2020-08-12 11:10:00,32.75,32.77,32.72,32.74,44129.0,28.3953,28.4127,28.3693,28.3867,44129.0
2020-08-12 11:20:00,32.73,32.81,32.72,32.77,41463.0,28.378,28.4474,28.3693,28.4127,41463.0
2020-08-12 11:30:00,32.77,32.8,32.74,32.76,26033.0,28.4127,28.4387,28.3867,28.404,26033.0
2020-08-12 11:40:00,32.76,32.78,32.71,32.72,30895.0,28.404,28.4213,28.3606,28.3693,30895.0
2020-08-12 11:50:00,32.73,32.73,32.69,32.7,31257.0,28.378,28.378,28.3433,28.352,31257.0
2020-08-12 12:00:00,32.7,32.75,32.66,32.67,49214.0,28.352,28.3953,28.3173,28.326,49214.0
2020-08-12 12:10:00,32.68,32.74,32.66,32.72,22479.0,28.3346,28.3867,28.3173,28.3693,22479.0
2020-08-12 12:20:00,32.72,32.73,32.68,32.69,35328.0,28.3693,28.378,28.3346,28.3433,35328.0
2020-08-12 12:30:00,32.69,32.73,32.67,32.73,21920.0,28.3433,28.378,28.326,28.378,21920.0
2020-08-12 12:40:00,32.73,32.75,32.7,32.75,21686.0,28.378,28.3953,28.352,28.3953,21686.0
2020-08-12 12:50:00,32.75,32.75,32.7,32.7,20458.0,28.3953,28.3953,28.352,28.352,20458.0
2020-08-12 13:00:00,32.71,32.73,32.65,32.66,34079.0,28.3606,28.378,28.3086,28.3173,34079.0
2020-08-12 13:10:00,32.66,32.67,32.61,32.63,32784.0,28.3173,28.326,28.2739,28.2913,32784.0
2020-08-12 13:20:00,32.63,32.64,32.58,32.59,33648.0,28.2913,28.3,28.2479,28.2566,33648.0
2020-08-12 13:30:00,32.6,32.66,32.59,32.66,42057.0,28.2653,28.3173,28.2566,28.3173,42057.0
2020-08-12 13:40:00,32.66,32.7,32.65,32.7,39211.0,28.3173,28.352,28.3086,28.352,39211.0
2020-08-12 13:50:00,32.7,32.74,32.7,32.73,36643.0,28.352,28.3867,28.352,28.378,36643.0
2020-08-12 14:00:00,32.73,32.78,32.71,32.73,32494.0,28.378,28.4213,28.3606,28.378,32494.0
2020-08-12 14:10:00,32.73,32.75,32.7,32.71,42083.0,28.378,28.3953,28.352,28.3606,42083.0
2020-08-12 14:20:00,32.7,32.73,32.68,32.69,36914.0,28.352,28.378,28.3346,28.3433,36914.0
2020-08-12 14:30:00,32.68,32.73,32.68,32.71,23252.0,28.3346,28.378,28.3346,28.3606,23252.0
2020-08-12 14:40:00,32.71,32.78,32.7,32.78,18302.0,28.3606,28.4213,28.352,28.4213,18302.0
2020-08-12 14:50:00,32.77,32.8,32.75,32.8,38583.0,28.4127,28.4387,28.3953,28.4387,38583.0
2020-08-12 15:00:00,32.8,32.8,32.77,32.8,26642.0,28.4387,28.4387,28.4127,28.4387,26642.0
2020-08-12 15:10:00,32.8,32.84,32.78,32.82,56985.0,28.4387,28.4734,28.4213,28.456,56985.0
2020-08-12 15:20:00,32.82,32.84,32.8,32.83,32414.0,28.456,28.4734,28.4387,28.4647,32414.0
2020-08-12 15:30:00,32.83,32.84,32.77,32.84,61098.0,28.4647,28.4734,28.4127,28.4734,61098.0
2020-08-12 15:40:00,32.83,32.87,32.82,32.84,91973.0,28.4647,28.4994,28.456,28.4734,91973.0
2020-08-12 15:50:00,32.84,32.85,32.74,32.74,252068.0,28.4734,28.482,28.3867,28.3867,252068.0
2020-08-13 09:30:00,32.58,32.58,32.36,32.45,123636.0,28.2479,28.2479,28.0572,28.1352,123636.0
2020-08-13 09:40:00,32.43,32.55,32.41,32.52,78997.0,28.1179,28.2219,28.1005,28.1959,78997.0
2020-08-13 09:50:00,32.52,32.73,32.52,32.73,69960.0,28.1959,28.378,28.1959,28.378,69960.0
2020-08-13 10:00:00,32.73,32.8,32.7,32.77,54672.0,28.378,28.4387,28.352,28.4127,54672.0
2020-08-13 10:10:00,32.77,32.82,32.75,32.76,45907.0,28.4127,28.456,28.3953,28.404,45907.0
2020-08-13 10:20:00,32.77,32.79,32.66,32.73,365025.0,28.4127,28.43,28.3173,28.378,365025.0
2020-08-13 10:30:00,32.72,32.72,32.64,32.66,38751.0,28.3693,28.3693,28.3,28.3173,38751.0
2020-08-13 10:40:00,32.66,32.72,32.65,32.71,44269.0,28.3173,28.3693,28.3086,28.3606,44269.0
2020-08-13 10:50:00,32.71,32.74,32.67,32.74,32536.0,28.3606,28.3867,28.326,28.3867,32536.0
2020-08-13 11:00:00,32.75,32.8,32.73,32.78,41913.0,28.3953,28.4387,28.378,28.4213,41913.0
2020-08-13 11:10:00,32.79,32.85,32.76,32.83,32427.0,28.43,28.482,28.404,28.4647,32427.0
2020-08-13 11:20:00,32.83,32.84,32.78,32.82,43205.0,28.4647,28.4734,28.4213,28.456,43205.0
2020-08-13 11:30:00,32.82,32.82,32.72,32.75,38235.0,28.456,28.456,28.3693,28.3953,38235.0
2020-08-13 11:40:00,32.75,32.8,32.74,32.8,34708.0,28.3953,28.4387,28.3867,28.4387,34708.0
2020-08-13 11:50:00,32.8,32.8,32.72,32.74,28160.0,28.4387,28.4387,28.3693,28.3867,28160.0
2020-08-13 12:00:00,32.74,32.8,32.72,32.8,31966.0,28.3867,28.4387,28.3693,28.4387,31966.0
2020-08-13 12:10:00,32.8,32.85,32.8,32.8,30615.0,28.4387,28.482,28.4387,28.4387,30615.0
2020-08-13 12:20:00,32.8,32.81,32.74,32.76,19672.0,28.4387,28.4474,28.3867,28.404,19672.0
2020-08-13 12:30:00,32.76,32.79,32.75,32.78,17451.0,28.404,28.43,28.3953,28.4213,17451.0
2020-08-13 12:40:00,32.78,32.82,32.75,32.8,55970.0,28.4213,28.456,28.3953,28.4387,55970.0
2020-08-13 12:50:00,32.79,32.81,32.77,32.8,29856.0,28.43,28.4474,28.4127,28.4387,29856.0
2020-08-13 13:00:00,32.79,32.79,32.75,32.76,24128.0,28.43,28.43,28.3953,28.404,24128.0
2020-08-13 13:10:00,32.76,32.77,32.73,32.76,27287.0,28.404,28.4127,28.378,28.404,27287.0
2020-08-13 13:20:00,32.76,32.76,32.67,32.69,39007.0,28.404,28.404,28.326,28.3433,39007.0
2020-08-13 13:30:00,32.68,32.68,32.61,32.62,40162.0,28.3346,28.3346,28.2739,28.2826,40162.0
2020-08-13 13:40:00,32.62,32.65,32.59,32.65,66906.0,28.2826,28.3086,28.2566,28.3086,66906.0
2020-08-13 13:50:00,32.66,32.68,32.63,32.65,35682.0,28.3173,28.3346,28.2913,28.3086,35682.0
2020-08-13 14:00:00,32.66,32.66,32.61,32.63,28998.0,28.3173,28.3173,28.2739,28.2913,28998.0
2020-08-13 14:10:00,32.62,32.62,32.56,32.58,27833.0,28.2826,28.2826,28.2306,28.2479,27833.0
2020-08-13 14:20:00,32.57,32.57,32.51,32.54,34234.0,28.2393,28.2393,28.1872,28.2133,34234.0
2020-08-13 14:30:00,32.54,32.54,32.48,32.49,54506.0,28.2133,28.2133,28.1612,28.1699,54506.0
2020-08-13 14:40:00,32.49,32.52,32.45,32.5,38301.0,28.1699,28.1959,28.1352,28.1786,38301.0
2020-08-13 14:50:00,32.49,32.49,32.39,32.44,45092.0,28.1699,28.1699,28.0832,28.1265,45092.0
2020-08-13 15:00:00,32.44,32.48,32.42,32.44,43015.0,28.1265,28.1612,28.1092,28.1265,43015.0
2020-08-13 15:10:00,32.43,32.49,32.41,32.48,40219.0,28.1179,28.1699,28.1005,28.1612,40219.0
2020-08-13 15:20:00,32.49,32.53,32.48,32.51,49173.0,28.1699,28.2046,28.1612,28.1872,49173.0
2020-08-13 15:30:00,32.51,32.52,32.45,32.45,152601.0,28.1872,28.1959,28.1352,28.1352,152601.0
2020-08-13 15:40:00,32.45,32.49,32.43,32.45,165297.0,28.1352,28.1699,28.1179,28.1352,165297.0
2020-08-13 15:50:00,32.46,32.55,32.46,32.53,402646.0,28.1439,28.2219,28.1439,28.2046,402646.0
2020-08-14 09:30:00,32.45,32.48,32.22,32.39,174992.0,28.1352,28.1612,27.9358,28.0832,174992.0
2020-08-14 09:40:00,32.38,32.38,32.2,32.22,75951.0,28.0745,28.0745,27.9185,27.9358,75951.0
2020-08-14 09:50:00,32.22,32.32,32.19,32.25,131380.0,27.9358,28.0225,27.9098,27.9618,131380.0
2020-08-14 10:00:00,32.26,32.36,32.25,32.32,91921.0,27.9705,28.0572,27.9618,28.0225,91921.0
2020-08-14 10:10:00,32.31,32.32,32.2,32.22,55225.0,28.0138,28.0225,27.9185,27.9358,55225.0
2020-08-14 10:20:00,32.22,32.29,32.15,32.21,65993.0,27.9358,27.9965,27.8751,27.9271,65993.0
2020-08-14 10:30:00,32.2,32.28,32.19,32.26,53583.0,27.9185,27.9878,27.9098,27.9705,53583.0
2020-08-14 10:40:00,32.26,32.29,32.24,32.27,28420.0,27.9705,27.9965,27.9531,27.9792,28420.0
2020-08-14 10:50:00,32.29,32.33,32.26,32.3,61036.0,27.9965,28.0312,27.9705,28.0052,61036.0
2020-08-14 11:00:00,32.29,32.33,32.27,32.31,38497.0,27.9965,28.0312,27.9792,28.0138,38497.0
2020-08-14 11:10:00,32.3,32.35,32.29,32.34,33617.0,28.0052,28.0485,27.9965,28.0398,33617.0
2020-08-14 11:20:00,32.34,32.37,32.32,32.34,51977.0,28.0398,28.0659,28.0225,28.0398,51977.0
2020-08-14 11:30:00,32.35,32.38,32.32,32.34,32533.0,28.0485,28.0745,28.0225,28.0398,32533.0
2020-08-14 11:40:00,32.35,32.36,32.3,32.33,33447.0,28.0485,28.0572,28.0052,28.0312,33447.0
2020-08-14 11:50:00,32.33,32.35,32.28,32.33,36737.0,28.0312,28.0485,27.9878,28.0312,36737.0
2020-08-14 12:00:00,32.34,32.34,32.28,32.34,29417.0,28.0398,28.0398,27.9878,28.0398,29417.0
2020-08-14 12:10:00,32.33,32.35,32.31,32.34,22141.0,28.0312,28.0485,28.0138,28.0398,22141.0
2020-08-14 12:20:00,32.34,32.37,32.33,32.37,45889.0,28.0398,28.0659,28.0312,28.0659,45889.0
2020-08-14 12:30:00,32.37,32.41,32.35,32.4,55508.0,28.0659,28.1005,28.0485,28.0919,55508.0
2020-08-14 12:40:00,32.4,32.4,32.33,32.34,35336.0,28.0919,28.0919,28.0312,28.0398,35336.0
2020-08-14 12:50:00,32.34,32.34,32.3,32.31,28464.0,28.0398,28.0398,28.0052,28.0138,28464.0
2020-08-14 13:00:00,32.3,32.31,32.28,32.29,22785.0,28.0052,28.0138,27.9878,27.9965,22785.0
2020-08-14 13:10:00,32.29,32.32,32.29,32.3,35037.0,27.9965,28.0225,27.9965,28.0052,35037.0
2020-08-14 13:20:00,32.3,32.34,32.29,32.33,39803.0,28.0052,28.0398,27.9965,28.0312,39803.0
2020-08-14 13:30:00,32.33,32.36,32.33,32.35,26186.0,28.0312,28.0572,28.0312,28.0485,26186.0
2020-08-14 13:40:00,32.36,32.43,32.34,32.43,27405.0,28.0572,28.1179,28.0398,28.1179,27405.0
2020-08-14 13:50:00,32.43,32.45,32.4,32.41,38197.0,28.1179,28.1352,28.0919,28.1005,38197.0
2020-08-14 14:00:00,32.41,32.41,32.36,32.39,31695.0,28.1005,28.1005,28.0572,28.0832,31695.0
2020-08-14 14:10:00,32.4,32.42,32.37,32.37,29103.0,28.0919,28.1092,28.0659,28.0659,29103.0
2020-08-14 14:20:00,32.38,32.38,32.35,32.38,26271.0,28.0745,28.0745,28.0485,28.0745,26271.0
2020-08-14 14:30:00,32.38,32.39,32.35,32.37,51235.0,28.0745,28.0832,28.0485,28.0659,51235.0
2020-08-14 14:40:00,32.36,32.37,32.3,32.33,43611.0,28.0572,28.0659,28.0052,28.0312,43611.0
2020-08-14 14:50:00,32.33,32.34,32.3,32.33,33723.0,28.0312,28.0398,28.0052,28.0312,33723.0
2020-08-14 15:00:00,32.32,32.33,32.29,32.3,50493.0,28.0225,28.0312,27.9965,28.0052,50493.0
2020-08-14 15:10:00,32.3,32.31,32.27,32.3,44683.0,28.0052,28.0138,27.9792,28.0052,44683.0
2020-08-14 15:20:00,32.3,32.33,32.26,32.3,55252.0,28.0052,28.0312,27.9705,28.0052,55252.0
2020-08-14 15:30:00,32.29,32.3,32.23,32.25,79371.0,27.9965,28.0052,27.9445,27.9618,79371.0
2020-08-14 15:40:00,32.25,32.3,32.21,32.21,90913.0,27.9618,28.0052,27.9271,27.9271,90913.0
2020-08-14 15:50:00,32.21,32.36,32.21,32.32,181785.0,27.9271,28.0572,27.9271,28.0225,181785.0
2020-08-17 09:30:00,32.42,32.59,32.35,32.52,144372.0,28.1092,28.2566,28.0485,28.1959,144372.0
2020-08-17 09:40:00,32.53,32.56,32.46,32.47,65757.0,28.2046,28.2306,28.1439,28.1526,65757.0
2020-08-17 09:50:00,32.47,32.51,32.44,32.45,73289.0,28.1526,28.1872,28.1265,28.1352,73289.0
2020-08-17 10:00:00,32.45,32.52,32.44,32.5,47036.0,28.1352,28.1959,28.1265,28.1786,47036.0
2020-08-17 10:10:00,32.49,32.54,32.46,32.49,49437.0,28.1699,28.2133,28.1439,28.1699,49437.0
2020-08-17 10:20:00,32.5,32.55,32.5,32.52,36162.0,28.1786,28.2219,28.1786,28.1959,36162.0
2020-08-17 10:30:00,32.52,32.56,32.49,32.49,23838.0,28.1959,28.2306,28.1699,28.1699,23838.0
2020-08-17 10:40:00,32.49,32.52,32.48,32.48,38228.0,28.1699,28.1959,28.1612,28.1612,38228.0
2020-08-17 10:50:00,32.48,32.52,32.47,32.51,33104.0,28.1612,28.1959,28.1526,28.1872,33104.0
2020-08-17 11:00:00,32.51,32.53,32.48,32.51,40799.0,28.1872,28.2046,28.1612,28.1872,40799.0
2020-08-17 11:10:00,32.51,32.51,32.46,32.48,40367.0,28.1872,28.1872,28.1439,28.1612,40367.0
2020-08-17 11:20:00,32.48,32.52,32.46,32.5,29104.0,28.1612,28.1959,28.1439,28.1786,29104.0
2020-08-17 11:30:00,32.5,32.5,32.45,32.46,36247.0,28.1786,28.1786,28.1352,28.1439,36247.0
2020-08-17 11:40:00,32.46,32.48,32.4,32.45,40570.0,28.1439,28.1612,28.0919,28.1352,40570.0
2020-08-17 11:50:00,32.45,32.52,32.44,32.52,30058.0,28.1352,28.1959,28.1265,28.1959,30058.0
2020-08-17 12:00:00,32.52,32.54,32.48,32.48,32216.0,28.1959,28.2133,28.1612,28.1612,32216.0
2020-08-17 12:10:00,32.48,32.49,32.47,32.48,17226.0,28.1612,28.1699,28.1526,28.1612,17226.0
2020-08-17 12:20:00,32.48,32.51,32.48,32.5,16602.0,28.1612,28.1872,28.1612,28.1786,16602.0
2020-08-17 12:30:00,32.5,32.53,32.49,32.52,25536.0,28.1786,28.2046,28.1699,28.1959,25536.0
2020-08-17 12:40:00,32.52,32.52,32.5,32.5,16313.0,28.1959,28.1959,28.1786,28.1786,16313.0
2020-08-17 12:50:00,32.51,32.52,32.46,32.47,31729.0,28.1872,28.1959,28.1439,28.1526,31729.0
2020-08-17 13:00:00,32.47,32.48,32.46,32.47,9463.0,28.1526,28.1612,28.1439,28.1526,9463.0
2020-08-17 13:10:00,32.47,32.49,32.46,32.48,15893.0,28.1526,28.1699,28.1439,28.1612,15893.0
2020-08-17 13:20:00,32.48,32.51,32.47,32.5,27897.0,28.1612,28.1872,28.1526,28.1786,27897.0
2020-08-17 13:30:00,32.5,32.51,32.48,32.48,17987.0,28.1786,28.1872,28.1612,28.1612,17987.0
2020-08-17 13:40:00,32.48,32.5,32.43,32.45,29923.0,28.1612,28.1786,28.1179,28.1352,29923.0
2020-08-17 13:50:00,32.45,32.47,32.44,32.45,27379.0,28.1352,28.1526,28.1265,28.1352,27379.0
2020-08-17 14:00:00,32.46,32.47,32.42,32.43,26420.0,28.1439,28.1526,28.1092,28.1179,26420.0
2020-08-17 14:10:00,32.42,32.45,32.41,32.44,54546.0,28.1092,28.1352,28.1005,28.1265,54546.0
2020-08-17 14:20:00,32.43,32.47,32.43,32.44,35221.0,28.1179,28.1526,28.1179,28.1265,35221.0
2020-08-17 14:30:00,32.45,32.46,32.44,32.46,15281.0,28.1352,28.1439,28.1265,28.1439,15281.0
2020-08-17 14:40:00,32.46,32.46,32.42,32.43,20137.0,28.1439,28.1439,28.1092,28.1179,20137.0
2020-08-17 14:50:00,32.43,32.48,32.41,32.48,51088.0,28.1179,28.1612,28.1005,28.1612,51088.0
2020-08-17 15:00:00,32.47,32.48,32.39,32.4,25448.0,28.1526,28.1612,28.0832,28.0919,25448.0
2020-08-17 15:10:00,32.4,32.41,32.35,32.36,39295.0,28.0919,28.1005,28.0485,28.0572,39295.0
2020-08-17 15:20:00,32.36,32.39,32.34,32.37,43947.0,28.0572,28.0832,28.0398,28.0659,43947.0
2020-08-17 15:30:00,32.37,32.39,32.35,32.36,47433.0,28.0659,28.0832,28.0485,28.0572,47433.0
2020-08-17 15:40:00,32.37,32.38,32.34,32.34,79220.0,28.0659,28.0745,28.0398,28.0398,79220.0
2020-08-17 15:50:00,32.34,32.36,32.29,32.33,223060.0,28.0398,28.0572,27.9965,28.0312,223060.0
2020-08-18 09:30:00,32.42,32.43,32.24,32.27,94476.0,28.1092,28.1179,27.9531,27.9792,94476.0
2020-08-18 09:40:00,32.28,32.28,32.2,32.24,60106.0,27.9878,27.9878,27.9185,27.9531,60106.0
2020-08-18 09:50:00,32.23,32.25,32.08,32.08,78543.0,27.9445,27.9618,27.8144,27.8144,78543.0
2020-08-18 10:00:00,32.08,32.22,32.06,32.07,57192.0,27.8144,27.9358,27.7971,27.8057,57192.0
2020-08-18 10:10:00,32.06,32.18,32.06,32.18,35268.0,27.7971,27.9011,27.7971,27.9011,35268.0
2020-08-18 10:20:00,32.18,32.19,32.06,32.08,126950.0,27.9011,27.9098,27.7971,27.8144,126950.0
2020-08-18 10:30:00,32.07,32.2,32.06,32.17,51357.0,27.8057,27.9185,27.7971,27.8924,51357.0
2020-08-18 10:40:00,32.18,32.22,32.15,32.19,50965.0,27.9011,27.9358,27.8751,27.9098,50965.0
2020-08-18 10:50:00,32.19,32.3,32.18,32.28,79724.0,27.9098,28.0052,27.9011,27.9878,79724.0
2020-08-18 11:00:00,32.29,32.31,32.22,32.27,70904.0,27.9965,28.0138,27.9358,27.9792,70904.0
2020-08-18 11:10:00,32.28,32.37,32.27,32.37,30967.0,27.9878,28.0659,27.9792,28.0659,30967.0
2020-08-18 11:20:00,32.36,32.41,32.33,32.38,43096.0,28.0572,28.1005,28.0312,28.0745,43096.0
2020-08-18 11:30:00,32.38,32.41,32.34,32.37,41351.0,28.0745,28.1005,28.0398,28.0659,41351.0
2020-08-18 11:40:00,32.38,32.39,32.34,32.34,31829.0,28.0745,28.0832,28.0398,28.0398,31829.0
2020-08-18 11:50:00,32.34,32.36,32.29,32.3,33623.0,28.0398,28.0572,27.9965,28.0052,33623.0
2020-08-18 12:00:00,32.3,32.32,32.26,32.27,20095.0,28.0052,28.0225,27.9705,27.9792,20095.0
2020-08-18 12:10:00,32.27,32.3,32.27,32.27,18784.0,27.9792,28.0052,27.9792,27.9792,18784.0
2020-08-18 12:20:00,32.28,32.31,32.26,32.29,26925.0,27.9878,28.0138,27.9705,27.9965,26925.0
2020-08-18 12:30:00,32.29,32.29,32.22,32.25,33444.0,27.9965,27.9965,27.9358,27.9618,33444.0
2020-08-18 12:40:00,32.26,32.35,32.25,32.31,85158.0,27.9705,28.0485,27.9618,28.0138,85158.0
2020-08-18 12:50:00,32.31,32.34,32.28,32.34,19084.0,28.0138,28.0398,27.9878,28.0398,19084.0
2020-08-18 13:00:00,32.35,32.38,32.34,32.37,49105.0,28.0485,28.0745,28.0398,28.0659,49105.0
2020-08-18 13:10:00,32.38,32.38,32.26,32.29,57096.0,28.0745,28.0745,27.9705,27.9965,57096.0
2020-08-18 13:20:00,32.28,32.29,32.21,32.21,31763.0,27.9878,27.9965,27.9271,27.9271,31763.0
2020-08-18 13:30:00,32.22,32.27,32.21,32.27,41506.0,27.9358,27.9792,27.9271,27.9792,41506.0
2020-08-18 13:40:00,32.27,32.28,32.23,32.27,35854.0,27.9792,27.9878,27.9445,27.9792,35854.0
2020-08-18 13:50:00,32.27,32.29,32.25,32.27,20217.0,27.9792,27.9965,27.9618,27.9792,20217.0
2020-08-18 14:00:00,32.27,32.28,32.21,32.22,40832.0,27.9792,27.9878,27.9271,27.9358,40832.0
2020-08-18 14:10:00,32.22,32.26,32.22,32.25,34355.0,27.9358,27.9705,27.9358,27.9618,34355.0
2020-08-18 14:20:00,32.25,32.28,32.24,32.28,15419.0,27.9618,27.9878,27.9531,27.9878,15419.0
2020-08-18 14:30:00,32.27,32.28,32.21,32.22,53578.0,27.9792,27.9878,27.9271,27.9358,53578.0
2020-08-18 14:40:00,32.22,32.24,32.22,32.22,20240.0,27.9358,27.9531,27.9358,27.9358,20240.0
2020-08-18 14:50:00,32.23,32.25,32.13,32.13,58395.0,27.9445,27.9618,27.8578,27.8578,58395.0
2020-08-18 15:00:00,32.13,32.17,32.12,32.16,76804.0,27.8578,27.8924,27.8491,27.8838,76804.0
2020-08-18 15:10:00,32.16,32.2,32.11,32.16,84155.0,27.8838,27.9185,27.8404,27.8838,84155.0
2020-08-18 15:20:00,32.15,32.16,32.1,32.15,107691.0,27.8751,27.8838,27.8318,27.8751,107691.0
2020-08-18 15:30:00,32.15,32.19,32.11,32.13,88263.0,27.8751,27.9098,27.8404,27.8578,88263.0
2020-08-18 15:40:00,32.13,32.14,32.09,32.09,99364.0,27.8578,27.8664,27.8231,27.8231,99364.0
2020-08-18 15:50:00,32.09,32.12,32.01,32.11,474764.0,27.8231,27.8491,27.7537,27.8404,474764.0
2020-08-19 09:30:00,32.23,32.27,32.12,32.15,77491.0,27.9445,27.9792,27.8491,27.8751,77491.0
2020-08-19 09:40:00,32.15,32.31,32.15,32.24,48198.0,27.8751,28.0138,27.8751,27.9531,48198.0
2020-08-19 09:50:00,32.24,32.3,32.21,32.29,46616.0,27.9531,28.0052,27.9271,27.9965,46616.0
2020-08-19 10:00:00,32.29,32.38,32.28,32.28,63864.0,27.9965,28.0745,27.9878,27.9878,63864.0
2020-08-19 10:10:00,32.28,32.32,32.24,32.26,48134.0,27.9878,28.0225,27.9531,27.9705,48134.0
2020-08-19 10:20:00,32.25,32.31,32.22,32.27,56941.0,27.9618,28.0138,27.9358,27.9792,56941.0
2020-08-19 10:30:00,32.27,32.33,32.27,32.32,31439.0,27.9792,28.0312,27.9792,28.0225,31439.0
2020-08-19 10:40:00,32.33,32.34,32.29,32.31,33715.0,28.0312,28.0398,27.9965,28.0138,33715.0
2020-08-19 10:50:00,32.31,32.33,32.28,32.3,28285.0,28.0138,28.0312,27.9878,28.0052,28285.0
2020-08-19 11:00:00,32.31,32.35,32.25,32.26,39693.0,28.0138,28.0485,27.9618,27.9705,39693.0
2020-08-19 11:10:00,32.26,32.28,32.23,32.25,34416.0,27.9705,27.9878,27.9445,27.9618,34416.0
2020-08-19 11:20:00,32.24,32.28,32.22,32.27,22417.0,27.9531,27.9878,27.9358,27.9792,22417.0
2020-08-19 11:30:00,32.28,32.33,32.28,32.32,32482.0,27.9878,28.0312,27.9878,28.0225,32482.0
2020-08-19 11:40:00,32.31,32.38,32.31,32.37,35176.0,28.0138,28.0745,28.0138,28.0659,35176.0
2020-08-19 11:50:00,32.37,32.41,32.35,32.37,60313.0,28.0659,28.1005,28.0485,28.0659,60313.0
2020-08-19 12:00:00,32.37,32.37,32.3,32.32,31168.0,28.0659,28.0659,28.0052,28.0225,31168.0
2020-08-19 12:10:00,32.32,32.35,32.28,32.29,31563.0,28.0225,28.0485,27.9878,27.9965,31563.0
2020-08-19 12:20:00,32.28,32.33,32.27,32.33,27875.0,27.9878,28.0312,27.9792,28.0312,27875.0
2020-08-19 12:30:00,32.33,32.34,32.29,32.3,31471.0,28.0312,28.0398,27.9965,28.0052,31471.0
2020-08-19 12:40:00,32.29,32.29,32.25,32.27,37739.0,27.9965,27.9965,27.9618,27.9792,37739.0
2020-08-19 12:50:00,32.26,32.27,32.24,32.25,27179.0,27.9705,27.9792,27.9531,27.9618,27179.0
2020-08-19 13:00:00,32.25,32.32,32.24,32.28,37714.0,27.9618,28.0225,27.9531,27.9878,37714.0
2020-08-19 13:10:00,32.29,32.31,32.28,32.3,38746.0,27.9965,28.0138,27.9878,28.0052,38746.0
2020-08-19 13:20:00,32.3,32.33,32.27,32.28,30558.0,28.0052,28.0312,27.9792,27.9878,30558.0
2020-08-19 13:30:00,32.29,32.4,32.28,32.34,73420.0,27.9965,28.0919,27.9878,28.0398,73420.0
2020-08-19 13:40:00,32.35,32.4,32.33,32.38,45134.0,28.0485,28.0919,28.0312,28.0745,45134.0
2020-08-19 13:50:00,32.38,32.38,32.32,32.35,35335.0,28.0745,28.0745,28.0225,28.0485,35335.0
2020-08-19 14:00:00,32.34,32.35,32.27,32.31,63908.0,28.0398,28.0485,27.9792,28.0138,63908.0
2020-08-19 14:10:00,32.32,32.33,32.26,32.27,39315.0,28.0225,28.0312,27.9705,27.9792,39315.0
2020-08-19 14:20:00,32.26,32.31,32.24,32.25,55368.0,27.9705,28.0138,27.9531,27.9618,55368.0
2020-08-19 14:30:00,32.26,32.28,32.22,32.27,61997.0,27.9705,27.9878,27.9358,27.9792,61997.0
2020-08-19 14:40:00,32.27,32.3,32.25,32.27,76390.0,27.9792,28.0052,27.9618,27.9792,76390.0
2020-08-19 14:50:00,32.26,32.29,32.25,32.26,70081.0,27.9705,27.9965,27.9618,27.9705,70081.0
2020-08-19 15:00:00,32.26,32.31,32.25,32.29,59130.0,27.9705,28.0138,27.9618,27.9965,59130.0
2020-08-19 15:10:00,32.29,32.32,32.27,32.27,66112.0,27.9965,28.0225,27.9792,27.9792,66112.0
2020-08-19 15:20:00,32.27,32.28,32.21,32.23,64850.0,27.9792,27.9878,27.9271,27.9445,64850.0
2020-08-19 15:30:00,32.23,32.26,32.21,32.22,83749.0,27.9445,27.9705,27.9271,27.9358,83749.0
2020-08-19 15:40:00,32.21,32.26,32.12,32.13,131942.0,27.9271,27.9705,27.8491,27.8578,131942.0
2020-08-19 15:50:00,32.12,32.23,32.1,32.23,324233.0,27.8491,27.9445,27.8318,27.9445,324233.0
2020-08-20 09:30:00,32.0,32.0,31.8,31.89,172958.0,27.7451,27.7451,27.5716,27.6497,172958.0
2020-08-20 09:40:00,31.9,32.0,31.86,31.98,83329.0,27.6584,27.7451,27.6237,27.7277,83329.0
2020-08-20 09:50:00,31.98,32.02,31.92,31.94,55665.0,27.7277,27.7624,27.6757,27.693,55665.0
2020-08-20 10:00:00,31.95,31.95,31.88,31.94,47401.0,27.7017,27.7017,27.641,27.693,47401.0
2020-08-20 10:10:00,31.94,32.01,31.92,32.01,21941.0,27.693,27.7537,27.6757,27.7537,21941.0
2020-08-20 10:20:00,32.02,32.04,31.99,32.01,23293.0,27.7624,27.7797,27.7364,27.7537,23293.0
2020-08-20 10:30:00,32.01,32.04,32.0,32.02,31202.0,27.7537,27.7797,27.7451,27.7624,31202.0
2020-08-20 10:40:00,32.02,32.08,31.99,32.07,34180.0,27.7624,27.8144,27.7364,27.8057,34180.0
2020-08-20 10:50:00,32.08,32.11,32.0,32.02,50097.0,27.8144,27.8404,27.7451,27.7624,50097.0
2020-08-20 11:00:00,32.02,32.05,31.97,31.98,38285.0,27.7624,27.7884,27.719,27.7277,38285.0
2020-08-20 11:10:00,31.98,32.0,31.95,31.97,45339.0,27.7277,27.7451,27.7017,27.719,45339.0
2020-08-20 11:20:00,31.96,32.01,31.94,32.0,33682.0,27.7104,27.7537,27.693,27.7451,33682.0
2020-08-20 11:30:00,32.01,32.05,31.98,32.03,28553.0,27.7537,27.7884,27.7277,27.7711,28553.0
2020-08-20 11:40:00,32.04,32.04,32.0,32.02,26513.0,27.7797,27.7797,27.7451,27.7624,26513.0
2020-08-20 11:50:00,32.01,32.05,32.01,32.02,26064.0,27.7537,27.7884,27.7537,27.7624,26064.0
2020-08-20 12:00:00,32.01,32.05,32.0,32.05,17315.0,27.7537,27.7884,27.7451,27.7884,17315.0
2020-08-20 12:10:00,32.05,32.07,32.04,32.05,17359.0,27.7884,27.8057,27.7797,27.7884,17359.0
2020-08-20 12:20:00,32.04,32.04,32.0,32.01,19846.0,27.7797,27.7797,27.7451,27.7537,19846.0
2020-08-20 12:30:00,32.01,32.03,32.0,32.01,11478.0,27.7537,27.7711,27.7451,27.7537,11478.0
2020-08-20 12:40:00,32.02,32.05,32.02,32.04,16805.0,27.7624,27.7884,27.7624,27.7797,16805.0
2020-08-20 12:50:00,32.04,32.05,31.96,31.97,27753.0,27.7797,27.7884,27.7104,27.719,27753.0
2020-08-20 13:00:00,31.98,32.01,31.96,31.96,15730.0,27.7277,27.7537,27.7104,27.7104,15730.0
2020-08-20 13:10:00,31.96,31.97,31.91,31.92,32317.0,27.7104,27.719,27.667,27.6757,32317.0
2020-08-20 13:20:00,31.92,31.93,31.9,31.91,11292.0,27.6757,27.6844,27.6584,27.667,11292.0
2020-08-20 13:30:00,31.92,31.93,31.9,31.91,19448.0,27.6757,27.6844,27.6584,27.667,19448.0
2020-08-20 13:40:00,31.91,31.92,31.88,31.89,13268.0,27.667,27.6757,27.641,27.6497,13268.0
2020-08-20 13:50:00,31.9,31.92,31.89,31.89,20057.0,27.6584,27.6757,27.6497,27.6497,20057.0
2020-08-20 14:00:00,31.9,31.92,31.87,31.88,34181.0,27.6584,27.6757,27.6323,27.641,34181.0
2020-08-20 14:10:00,31.87,31.91,31.87,31.89,14237.0,27.6323,27.667,27.6323,27.6497,14237.0
2020-08-20 14:20:00,31.89,31.92,31.87,31.9,39332.0,27.6497,27.6757,27.6323,27.6584,39332.0
2020-08-20 14:30:00,31.91,31.94,31.9,31.91,32198.0,27.667,27.693,27.6584,27.667,32198.0
2020-08-20 14:40:00,31.91,31.93,31.89,31.92,22432.0,27.667,27.6844,27.6497,27.6757,22432.0
2020-08-20 14:50:00,31.92,31.95,31.91,31.93,21981.0,27.6757,27.7017,27.667,27.6844,21981.0
2020-08-20 15:00:00,31.94,31.96,31.92,31.94,35892.0,27.693,27.7104,27.6757,27.693,35892.0
2020-08-20 15:10:00,31.93,31.95,31.88,31.89,25145.0,27.6844,27.7017,27.641,27.6497,25145.0
2020-08-20 15:20:00,31.88,31.89,31.83,31.85,29487.0,27.641,27.6497,27.5977,27.615,29487.0
2020-08-20 15:30:00,31.85,31.87,31.82,31.83,65539.0,27.615,27.6323,27.589,27.5977,65539.0
2020-08-20 15:40:00,31.82,31.88,31.82,31.85,96992.0,27.589,27.641,27.589,27.615,96992.0
2020-08-20 15:50:00,31.84,31.92,31.81,31.87,335996.0,27.6063,27.6757,27.5803,27.6323,335996.0
2020-08-21 09:30:00,31.95,31.96,31.78,31.92,217300.0,27.7017,27.7104,27.5543,27.6757,217300.0
2020-08-21 09:40:00,31.92,32.2,31.87,32.14,212733.0,27.6757,27.9185,27.6323,27.8664,212733.0
2020-08-21 09:50:00,32.14,32.25,32.09,32.1,153560.0,27.8664,27.9618,27.8231,27.8318,153560.0
2020-08-21 10:00:00,32.11,32.18,32.04,32.12,157796.0,27.8404,27.9011,27.7797,27.8491,157796.0
2020-08-21 10:10:00,32.11,32.12,32.03,32.11,52984.0,27.8404,27.8491,27.7711,27.8404,52984.0
2020-08-21 10:20:00,32.12,32.17,32.09,32.11,93064.0,27.8491,27.8924,27.8231,27.8404,93064.0
2020-08-21 10:30:00,32.11,32.22,32.08,32.2,93757.0,27.8404,27.9358,27.8144,27.9185,93757.0
2020-08-21 10:40:00,32.2,32.28,32.14,32.23,177597.0,27.9185,27.9878,27.8664,27.9445,177597.0
2020-08-21 10:50:00,32.23,32.23,32.11,32.12,46205.0,27.9445,27.9445,27.8404,27.8491,46205.0
2020-08-21 11:00:00,32.13,32.19,32.07,32.17,133825.0,27.8578,27.9098,27.8057,27.8924,133825.0
2020-08-21 11:10:00,32.17,32.18,32.09,32.1,47059.0,27.8924,27.9011,27.8231,27.8318,47059.0
2020-08-21 11:20:00,32.11,32.19,32.1,32.16,110571.0,27.8404,27.9098,27.8318,27.8838,110571.0
2020-08-21 11:30:00,32.15,32.17,32.11,32.15,44127.0,27.8751,27.8924,27.8404,27.8751,44127.0
2020-08-21 11:40:00,32.15,32.19,32.09,32.18,132289.0,27.8751,27.9098,27.8231,27.9011,132289.0
2020-08-21 11:50:00,32.19,32.22,32.18,32.2,60094.0,27.9098,27.9358,27.9011,27.9185,60094.0
2020-08-21 12:00:00,32.2,32.24,32.16,32.22,30477.0,27.9185,27.9531,27.8838,27.9358,30477.0
2020-08-21 12:10:00,32.23,32.24,32.2,32.23,20068.0,27.9445,27.9531,27.9185,27.9445,20068.0
2020-08-21 12:20:00,32.23,32.25,32.2,32.22,45667.0,27.9445,27.9618,27.9185,27.9358,45667.0
2020-08-21 12:30:00,32.22,32.24,32.2,32.23,26966.0,27.9358,27.9531,27.9185,27.9445,26966.0
2020-08-21 12:40:00,32.23,32.28,32.21,32.25,72204.0,27.9445,27.9878,27.9271,27.9618,72204.0
2020-08-21 12:50:00,32.25,32.26,32.16,32.16,54891.0,27.9618,27.9705,27.8838,27.8838,54891.0
2020-08-21 13:00:00,32.16,32.26,32.13,32.24,167346.0,27.8838,27.9705,27.8578,27.9531,167346.0
2020-08-21 13:10:00,32.24,32.34,32.23,32.33,82977.0,27.9531,28.0398,27.9445,28.0312,82977.0
2020-08-21 13:20:00,32.33,32.37,32.29,32.36,97129.0,28.0312,28.0659,27.9965,28.0572,97129.0
2020-08-21 13:30:00,32.37,32.38,32.3,32.37,52104.0,28.0659,28.0745,28.0052,28.0659,52104.0
2020-08-21 13:40:00,32.37,32.39,32.34,32.39,35046.0,28.0659,28.0832,28.0398,28.0832,35046.0
2020-08-21 13:50:00,32.4,32.41,32.37,32.38,45962.0,28.0919,28.1005,28.0659,28.0745,45962.0
2020-08-21 14:00:00,32.38,32.43,32.36,32.43,57255.0,28.0745,28.1179,28.0572,28.1179,57255.0
2020-08-21 14:10:00,32.43,32.43,32.39,32.4,51610.0,28.1179,28.1179,28.0832,28.0919,51610.0
2020-08-21 14:20:00,32.39,32.43,32.38,32.41,45544.0,28.0832,28.1179,28.0745,28.1005,45544.0
2020-08-21 14:30:00,32.41,32.45,32.4,32.43,71241.0,28.1005,28.1352,28.0919,28.1179,71241.0
2020-08-21 14:40:00,32.43,32.45,32.4,32.43,87987.0,28.1179,28.1352,28.0919,28.1179,87987.0
2020-08-21 14:50:00,32.43,32.45,32.42,32.44,29861.0,28.1179,28.1352,28.1092,28.1265,29861.0
2020-08-21 15:00:00,32.44,32.47,32.43,32.45,62422.0,28.1265,28.1526,28.1179,28.1352,62422.0
2020-08-21 15:10:00,32.45,32.47,32.42,32.44,86420.0,28.1352,28.1526,28.1092,28.1265,86420.0
2020-08-21 15:20:00,32.45,32.47,32.41,32.43,64160.0,28.1352,28.1526,28.1005,28.1179,64160.0
2020-08-21 15:30:00,32.42,32.43,32.39,32.42,107155.0,28.1092,28.1179,28.0832,28.1092,107155.0
2020-08-21 15:40:00,32.41,32.43,32.36,32.37,141181.0,28.1005,28.1179,28.0572,28.0659,141181.0
2020-08-21 15:50:00,32.37,32.49,32.37,32.47,372507.0,28.0659,28.1699,28.0659,28.1526,372507.0
2020-08-24 09:30:00,32.53,32.82,32.49,32.77,194351.0,28.2046,28.456,28.1699,28.4127,194351.0
2020-08-24 09:40:00,32.77,32.84,32.73,32.75,70916.0,28.4127,28.4734,28.378,28.3953,70916.0
2020-08-24 09:50:00,32.75,32.85,32.7,32.84,86226.0,28.3953,28.482,28.352,28.4734,86226.0
2020-08-24 10:00:00,32.85,32.85,32.78,32.82,78767.0,28.482,28.482,28.4213,28.456,78767.0
2020-08-24 10:10:00,32.82,32.94,32.81,32.94,80720.0,28.456,28.5601,28.4474,28.5601,80720.0
2020-08-24 10:20:00,32.95,32.95,32.86,32.87,39198.0,28.5687,28.5687,28.4907,28.4994,39198.0
2020-08-24 10:30:00,32.87,32.99,32.86,32.98,112969.0,28.4994,28.6034,28.4907,28.5947,112969.0
2020-08-24 10:40:00,32.99,33.05,32.98,33.02,331819.0,28.6034,28.6554,28.5947,28.6294,331819.0
2020-08-24 10:50:00,33.03,33.04,32.96,33.02,85423.0,28.6381,28.6468,28.5774,28.6294,85423.0
2020-08-24 11:00:00,33.02,33.06,32.99,32.99,45239.0,28.6294,28.6641,28.6034,28.6034,45239.0
2020-08-24 11:10:00,32.99,33.01,32.97,33.0,37225.0,28.6034,28.6208,28.5861,28.6121,37225.0
2020-08-24 11:20:00,33.0,33.01,32.95,32.97,45914.0,28.6121,28.6208,28.5687,28.5861,45914.0
2020-08-24 11:30:00,32.97,33.06,32.96,33.06,66538.0,28.5861,28.6641,28.5774,28.6641,66538.0
2020-08-24 11:40:00,33.05,33.06,33.02,33.06,47203.0,28.6554,28.6641,28.6294,28.6641,47203.0
2020-08-24 11:50:00,33.05,33.09,33.03,33.05,51310.0,28.6554,28.6901,28.6381,28.6554,51310.0
2020-08-24 12:00:00,33.05,33.1,33.04,33.09,53812.0,28.6554,28.6988,28.6468,28.6901,53812.0
2020-08-24 12:10:00,33.09,33.13,33.09,33.12,38005.0,28.6901,28.7248,28.6901,28.7161,38005.0
2020-08-24 12:20:00,33.12,33.14,33.08,33.09,63632.0,28.7161,28.7335,28.6814,28.6901,63632.0
2020-08-24 12:30:00,33.09,33.09,33.01,33.02,57547.0,28.6901,28.6901,28.6208,28.6294,57547.0
2020-08-24 12:40:00,33.03,33.09,33.03,33.07,53428.0,28.6381,28.6901,28.6381,28.6728,53428.0
2020-08-24 12:50:00,33.07,33.08,33.03,33.06,60332.0,28.6728,28.6814,28.6381,28.6641,60332.0
2020-08-24 13:00:00,33.05,33.08,32.99,33.02,155703.0,28.6554,28.6814,28.6034,28.6294,155703.0
2020-08-24 13:10:00,33.02,33.06,33.01,33.05,31854.0,28.6294,28.6641,28.6208,28.6554,31854.0
2020-08-24 13:20:00,33.05,33.09,33.03,33.09,32581.0,28.6554,28.6901,28.6381,28.6901,32581.0
2020-08-24 13:30:00,33.09,33.12,33.06,33.11,32397.0,28.6901,28.7161,28.6641,28.7075,32397.0
2020-08-24 13:40:00,33.11,33.16,33.1,33.11,43689.0,28.7075,28.7508,28.6988,28.7075,43689.0
2020-08-24 13:50:00,33.11,33.11,33.08,33.11,37265.0,28.7075,28.7075,28.6814,28.7075,37265.0
2020-08-24 14:00:00,33.11,33.12,33.07,33.09,47754.0,28.7075,28.7161,28.6728,28.6901,47754.0
2020-08-24 14:10:00,33.09,33.11,33.08,33.1,22105.0,28.6901,28.7075,28.6814,28.6988,22105.0
2020-08-24 14:20:00,33.1,33.12,33.08,33.11,32266.0,28.6988,28.7161,28.6814,28.7075,32266.0
2020-08-24 14:30:00,33.11,33.11,33.06,33.07,36364.0,28.7075,28.7075,28.6641,28.6728,36364.0
2020-08-24 14:40:00,33.07,33.07,33.04,33.05,33013.0,28.6728,28.6728,28.6468,28.6554,33013.0
2020-08-24 14:50:00,33.05,33.08,33.04,33.07,83162.0,28.6554,28.6814,28.6468,28.6728,83162.0
2020-08-24 15:00:00,33.06,33.11,33.06,33.11,60904.0,28.6641,28.7075,28.6641,28.7075,60904.0
2020-08-24 15:10:00,33.11,33.18,33.09,33.18,110126.0,28.7075,28.7682,28.6901,28.7682,110126.0
2020-08-24 15:20:00,33.17,33.22,33.14,33.22,176721.0,28.7595,28.8028,28.7335,28.8028,176721.0
2020-08-24 15:30:00,33.22,33.27,33.21,33.25,193043.0,28.8028,28.8462,28.7942,28.8288,193043.0
2020-08-24 15:40:00,33.25,33.29,33.24,33.27,184649.0,28.8288,28.8635,28.8202,28.8462,184649.0
2020-08-24 15:50:00,33.28,33.38,33.25,33.38,663992.0,28.8549,28.9416,28.8288,28.9416,663992.0
2020-08-25 09:30:00,33.47,33.56,33.31,33.31,374479.0,29.0196,29.0976,28.8809,28.8809,374479.0
2020-08-25 09:40:00,33.31,33.38,33.25,33.34,143755.0,28.8809,28.9416,28.8288,28.9069,143755.0
2020-08-25 09:50:00,33.35,33.39,33.3,33.34,67108.0,28.9155,28.9502,28.8722,28.9069,67108.0
2020-08-25 10:00:00,33.35,33.37,33.21,33.21,47914.0,28.9155,28.9329,28.7942,28.7942,47914.0
2020-08-25 10:10:00,33.22,33.22,33.12,33.17,38757.0,28.8028,28.8028,28.7161,28.7595,38757.0
2020-08-25 10:20:00,33.16,33.16,33.09,33.09,74470.0,28.7508,28.7508,28.6901,28.6901,74470.0
2020-08-25 10:30:00,33.09,33.09,33.02,33.09,68121.0,28.6901,28.6901,28.6294,28.6901,68121.0
2020-08-25 10:40:00,33.08,33.09,33.04,33.08,93784.0,28.6814,28.6901,28.6468,28.6814,93784.0
2020-08-25 10:50:00,33.07,33.08,33.01,33.05,111954.0,28.6728,28.6814,28.6208,28.6554,111954.0
2020-08-25 11:00:00,33.05,33.09,33.0,33.06,37232.0,28.6554,28.6901,28.6121,28.6641,37232.0
2020-08-25 11:10:00,33.05,33.08,33.01,33.05,67666.0,28.6554,28.6814,28.6208,28.6554,67666.0
2020-08-25 11:20:00,33.05,33.06,32.97,33.01,27166.0,28.6554,28.6641,28.5861,28.6208,27166.0
2020-08-25 11:30:00,33.01,33.01,32.95,32.95,38515.0,28.6208,28.6208,28.5687,28.5687,38515.0
2020-08-25 11:40:00,32.95,32.96,32.88,32.9,40475.0,28.5687,28.5774,28.508,28.5254,40475.0
2020-08-25 11:50:00,32.91,32.96,32.9,32.9,23561.0,28.5341,28.5774,28.5254,28.5254,23561.0
2020-08-25 12:00:00,32.91,32.92,32.88,32.91,26684.0,28.5341,28.5427,28.508,28.5341,26684.0
2020-08-25 12:10:00,32.91,32.97,32.88,32.97,41276.0,28.5341,28.5861,28.508,28.5861,41276.0
2020-08-25 12:20:00,32.97,33.03,32.96,32.98,58076.0,28.5861,28.6381,28.5774,28.5947,58076.0
2020-08-25 12:30:00,32.99,32.99,32.94,32.95,30935.0,28.6034,28.6034,28.5601,28.5687,30935.0
2020-08-25 12:40:00,32.95,32.96,32.91,32.92,25967.0,28.5687,28.5774,28.5341,28.5427,25967.0
2020-08-25 12:50:00,32.92,32.92,32.85,32.86,27553.0,28.5427,28.5427,28.482,28.4907,27553.0
2020-08-25 13:00:00,32.86,32.87,32.83,32.86,28741.0,28.4907,28.4994,28.4647,28.4907,28741.0
2020-08-25 13:10:00,32.85,32.87,32.79,32.85,70126.0,28.482,28.4994,28.43,28.482,70126.0
2020-08-25 13:20:00,32.84,32.86,32.82,32.82,17347.0,28.4734,28.4907,28.456,28.456,17347.0
2020-08-25 13:30:00,32.83,32.84,32.78,32.8,30237.0,28.4647,28.4734,28.4213,28.4387,30237.0
2020-08-25 13:40:00,32.79,32.79,32.73,32.73,32681.0,28.43,28.43,28.378,28.378,32681.0
2020-08-25 13:50:00,32.73,32.75,32.68,32.69,66272.0,28.378,28.3953,28.3346,28.3433,66272.0
2020-08-25 14:00:00,32.68,32.68,32.66,32.66,22880.0,28.3346,28.3346,28.3173,28.3173,22880.0
2020-08-25 14:10:00,32.66,32.68,32.6,32.66,93868.0,28.3173,28.3346,28.2653,28.3173,93868.0
2020-08-25 14:20:00,32.66,32.7,32.66,32.68,32354.0,28.3173,28.352,28.3173,28.3346,32354.0
2020-08-25 14:30:00,32.68,32.76,32.68,32.75,26270.0,28.3346,28.404,28.3346,28.3953,26270.0
2020-08-25 14:40:00,32.75,32.77,32.71,32.73,33550.0,28.3953,28.4127,28.3606,28.378,33550.0
2020-08-25 14:50:00,32.72,32.78,32.7,32.77,37401.0,28.3693,28.4213,28.352,28.4127,37401.0
2020-08-25 15:00:00,32.77,32.77,32.69,32.75,60879.0,28.4127,28.4127,28.3433,28.3953,60879.0
2020-08-25 15:10:00,32.75,32.78,32.72,32.77,46591.0,28.3953,28.4213,28.3693,28.4127,46591.0
2020-08-25 15:20:00,32.77,32.84,32.75,32.82,49032.0,28.4127,28.4734,28.3953,28.456,49032.0
2020-08-25 15:30:00,32.82,32.86,32.81,32.84,70307.0,28.456,28.4907,28.4474,28.4734,70307.0
2020-08-25 15:40:00,32.84,32.92,32.84,32.91,104636.0,28.4734,28.5427,28.4734,28.5341,104636.0
2020-08-25 15:50:00,32.91,32.96,32.86,32.89,381379.0,28.5341,28.5774,28.4907,28.5167,381379.0
2020-08-26 09:30:00,32.89,33.0,32.84,32.9,115836.0,28.5167,28.6121,28.4734,28.5254,115836.0
2020-08-26 09:40:00,32.9,32.96,32.88,32.93,47720.0,28.5254,28.5774,28.508,28.5514,47720.0
2020-08-26 09:50:00,32.93,33.08,32.92,32.99,34871.0,28.5514,28.6814,28.5427,28.6034,34871.0
2020-08-26 10:00:00,32.99,33.01,32.98,33.01,40499.0,28.6034,28.6208,28.5947,28.6208,40499.0
2020-08-26 10:10:00,33.01,33.02,32.97,33.0,32380.0,28.6208,28.6294,28.5861,28.6121,32380.0
2020-08-26 10:20:00,33.0,33.03,32.98,32.98,41138.0,28.6121,28.6381,28.5947,28.5947,41138.0
2020-08-26 10:30:00,32.98,33.0,32.95,32.96,61065.0,28.5947,28.6121,28.5687,28.5774,61065.0
2020-08-26 10:40:00,32.96,32.96,32.88,32.88,30855.0,28.5774,28.5774,28.508,28.508,30855.0
2020-08-26 10:50:00,32.87,32.91,32.84,32.86,36565.0,28.4994,28.5341,28.4734,28.4907,36565.0
2020-08-26 11:00:00,32.86,32.89,32.85,32.89,27689.0,28.4907,28.5167,28.482,28.5167,27689.0
2020-08-26 11:10:00,32.89,32.95,32.88,32.9,43791.0,28.5167,28.5687,28.508,28.5254,43791.0
2020-08-26 11:20:00,32.9,32.92,32.86,32.87,32719.0,28.5254,28.5427,28.4907,28.4994,32719.0
2020-08-26 11:30:00,32.86,32.87,32.79,32.8,31044.0,28.4907,28.4994,28.43,28.4387,31044.0
2020-08-26 11:40:00,32.8,32.81,32.75,32.79,89631.0,28.4387,28.4474,28.3953,28.43,89631.0
2020-08-26 11:50:00,32.8,32.88,32.79,32.83,26519.0,28.4387,28.508,28.43,28.4647,26519.0
2020-08-26 12:00:00,32.83,32.88,32.82,32.86,27690.0,28.4647,28.508,28.456,28.4907,27690.0
2020-08-26 12:10:00,32.86,32.91,32.86,32.9,19628.0,28.4907,28.5341,28.4907,28.5254,19628.0
2020-08-26 12:20:00,32.91,32.93,32.86,32.88,28718.0,28.5341,28.5514,28.4907,28.508,28718.0
2020-08-26 12:30:00,32.88,32.88,32.84,32.86,23702.0,28.508,28.508,28.4734,28.4907,23702.0
2020-08-26 12:40:00,32.86,32.91,32.85,32.9,33799.0,28.4907,28.5341,28.482,28.5254,33799.0
2020-08-26 12:50:00,32.89,32.91,32.88,32.89,21781.0,28.5167,28.5341,28.508,28.5167,21781.0
2020-08-26 13:00:00,32.9,32.91,32.88,32.9,26447.0,28.5254,28.5341,28.508,28.5254,26447.0
2020-08-26 13:10:00,32.9,32.92,32.88,32.9,23898.0,28.5254,28.5427,28.508,28.5254,23898.0
2020-08-26 13:20:00,32.91,32.91,32.84,32.87,31223.0,28.5341,28.5341,28.4734,28.4994,31223.0
2020-08-26 13:30:00,32.86,32.89,32.85,32.87,35450.0,28.4907,28.5167,28.482,28.4994,35450.0
2020-08-26 13:40:00,32.87,32.87,32.83,32.84,22557.0,28.4994,28.4994,28.4647,28.4734,22557.0
2020-08-26 13:50:00,32.84,32.88,32.82,32.88,34997.0,28.4734,28.508,28.456,28.508,34997.0
2020-08-26 14:00:00,32.87,32.93,32.86,32.91,46029.0,28.4994,28.5514,28.4907,28.5341,46029.0
2020-08-26 14:10:00,32.91,32.93,32.89,32.93,26723.0,28.5341,28.5514,28.5167,28.5514,26723.0
2020-08-26 14:20:00,32.93,32.95,32.91,32.91,43082.0,28.5514,28.5687,28.5341,28.5341,43082.0
2020-08-26 14:30:00,32.91,32.93,32.85,32.88,37279.0,28.5341,28.5514,28.482,28.508,37279.0
2020-08-26 14:40:00,32.89,32.91,32.86,32.89,37482.0,28.5167,28.5341,28.4907,28.5167,37482.0
2020-08-26 14:50:00,32.89,32.92,32.84,32.84,53534.0,28.5167,28.5427,28.4734,28.4734,53534.0
2020-08-26 15:00:00,32.84,32.91,32.82,32.88,35619.0,28.4734,28.5341,28.456,28.508,35619.0
2020-08-26 15:10:00,32.89,32.91,32.87,32.89,69650.0,28.5167,28.5341,28.4994,28.5167,69650.0
2020-08-26 15:20:00,32.88,32.9,32.81,32.83,114709.0,28.508,28.5254,28.4474,28.4647,114709.0
2020-08-26 15:30:00,32.82,32.83,32.75,32.79,112306.0,28.456,28.4647,28.3953,28.43,112306.0
2020-08-26 15:40:00,32.79,32.81,32.74,32.77,130515.0,28.43,28.4474,28.3867,28.4127,130515.0
2020-08-26 15:50:00,32.78,32.79,32.72,32.77,320611.0,28.4213,28.43,28.3693,28.4127,320611.0
2020-08-27 09:30:00,32.69,32.73,32.5,32.51,198728.0,28.5374,28.5723,28.3715,28.3802,198728.0
2020-08-27 09:40:00,32.51,32.58,32.47,32.49,74422.0,28.3802,28.4414,28.3453,28.3628,74422.0
2020-08-27 09:50:00,32.48,32.59,32.48,32.54,56458.0,28.3541,28.4501,28.3541,28.4064,56458.0
2020-08-27 10:00:00,32.54,32.56,32.34,32.35,54266.0,28.4064,28.4239,28.2318,28.2406,54266.0
2020-08-27 10:10:00,32.35,32.41,32.32,32.4,61944.0,28.2406,28.2929,28.2144,28.2842,61944.0
2020-08-27 10:20:00,32.4,32.41,32.33,32.38,44840.0,28.2842,28.2929,28.2231,28.2668,44840.0
2020-08-27 10:30:00,32.38,32.38,32.21,32.24,74573.0,28.2668,28.2668,28.1184,28.1445,74573.0
2020-08-27 10:40:00,32.23,32.31,32.19,32.3,81894.0,28.1358,28.2056,28.1009,28.1969,81894.0
2020-08-27 10:50:00,32.31,32.34,32.27,32.28,58665.0,28.2056,28.2318,28.1707,28.1795,58665.0
2020-08-27 11:00:00,32.27,32.31,32.23,32.25,77827.0,28.1707,28.2056,28.1358,28.1533,77827.0
2020-08-27 11:10:00,32.25,32.27,32.2,32.21,55334.0,28.1533,28.1707,28.1096,28.1184,55334.0
2020-08-27 11:20:00,32.21,32.21,32.1,32.16,85486.0,28.1184,28.1184,28.0223,28.0747,85486.0
2020-08-27 11:30:00,32.16,32.24,32.13,32.23,84503.0,28.0747,28.1445,28.0485,28.1358,84503.0
2020-08-27 11:40:00,32.23,32.25,32.2,32.2,56370.0,28.1358,28.1533,28.1096,28.1096,56370.0
2020-08-27 11:50:00,32.2,32.21,32.15,32.15,154422.0,28.1096,28.1184,28.066,28.066,154422.0
2020-08-27 12:00:00,32.16,32.16,32.06,32.08,152683.0,28.0747,28.0747,27.9874,28.0049,152683.0
2020-08-27 12:10:00,32.08,32.08,32.0,32.01,99877.0,28.0049,28.0049,27.935,27.9438,99877.0
2020-08-27 12:20:00,32.01,32.04,31.97,31.97,104495.0,27.9438,27.9699,27.9088,27.9088,104495.0
2020-08-27 12:30:00,31.98,32.0,31.88,31.95,124071.0,27.9176,27.935,27.8303,27.8914,124071.0
2020-08-27 12:40:00,31.96,32.0,31.93,31.99,68994.0,27.9001,27.935,27.8739,27.9263,68994.0
2020-08-27 12:50:00,31.99,32.03,31.93,32.02,90629.0,27.9263,27.9612,27.8739,27.9525,90629.0
2020-08-27 13:00:00,32.02,32.09,32.0,32.07,60341.0,27.9525,28.0136,27.935,27.9961,60341.0
2020-08-27 13:10:00,32.07,32.16,32.06,32.14,60013.0,27.9961,28.0747,27.9874,28.0572,60013.0
2020-08-27 13:20:00,32.14,32.18,32.12,32.14,37593.0,28.0572,28.0922,28.0398,28.0572,37593.0
2020-08-27 13:30:00,32.14,32.18,32.11,32.13,54788.0,28.0572,28.0922,28.0311,28.0485,54788.0
2020-08-27 13:40:00,32.12,32.14,32.09,32.12,40010.0,28.0398,28.0572,28.0136,28.0398,40010.0
2020-08-27 13:50:00,32.12,32.25,32.07,32.24,64057.0,28.0398,28.1533,27.9961,28.1445,64057.0
2020-08-27 14:00:00,32.24,32.28,32.23,32.23,39094.0,28.1445,28.1795,28.1358,28.1358,39094.0
2020-08-27 14:10:00,32.23,32.26,32.22,32.23,29063.0,28.1358,28.162,28.1271,28.1358,29063.0
2020-08-27 14:20:00,32.23,32.3,32.21,32.3,48179.0,28.1358,28.1969,28.1184,28.1969,48179.0
2020-08-27 14:30:00,32.3,32.3,32.25,32.26,35609.0,28.1969,28.1969,28.1533,28.162,35609.0
2020-08-27 14:40:00,32.27,32.28,32.24,32.25,36324.0,28.1707,28.1795,28.1445,28.1533,36324.0
2020-08-27 14:50:00,32.25,32.27,32.22,32.25,38877.0,28.1533,28.1707,28.1271,28.1533,38877.0
2020-08-27 15:00:00,32.25,32.29,32.23,32.28,57783.0,28.1533,28.1882,28.1358,28.1795,57783.0
2020-08-27 15:10:00,32.29,32.33,32.27,32.31,72727.0,28.1882,28.2231,28.1707,28.2056,72727.0
2020-08-27 15:20:00,32.31,32.32,32.27,32.27,55916.0,28.2056,28.2144,28.1707,28.1707,55916.0
2020-08-27 15:30:00,32.28,32.31,32.26,32.27,96503.0,28.1795,28.2056,28.162,28.1707,96503.0
2020-08-27 15:40:00,32.27,32.28,32.14,32.15,193789.0,28.1707,28.1795,28.0572,28.066,193789.0
2020-08-27 15:50:00,32.14,32.21,32.09,32.14,537363.0,28.0572,28.1184,28.0136,28.0572,537363.0
2020-08-28 09:30:00,32.22,32.24,32.07,32.18,176543.0,28.1271,28.1445,27.9961,28.0922,176543.0
2020-08-28 09:40:00,32.18,32.26,32.13,32.17,169704.0,28.0922,28.162,28.0485,28.0834,169704.0
2020-08-28 09:50:00,32.17,32.2,32.1,32.11,119709.0,28.0834,28.1096,28.0223,28.0311,119709.0
2020-08-28 10:00:00,32.11,32.15,31.98,32.01,119968.0,28.0311,28.066,27.9176,27.9438,119968.0
2020-08-28 10:10:00,32.01,32.05,31.98,32.05,157330.0,27.9438,27.9787,27.9176,27.9787,157330.0
2020-08-28 10:20:00,32.04,32.09,32.0,32.02,297498.0,27.9699,28.0136,27.935,27.9525,297498.0
2020-08-28 10:30:00,32.02,32.07,31.94,32.01,168625.0,27.9525,27.9961,27.8827,27.9438,168625.0
2020-08-28 10:40:00,32.01,32.03,31.95,32.01,120431.0,27.9438,27.9612,27.8914,27.9438,120431.0
2020-08-28 10:50:00,32.01,32.1,31.97,32.04,137716.0,27.9438,28.0223,27.9088,27.9699,137716.0
2020-08-28 11:00:00,32.04,32.14,31.99,32.11,302823.0,27.9699,28.0572,27.9263,28.0311,302823.0
2020-08-28 11:10:00,32.11,32.28,32.07,32.25,195051.0,28.0311,28.1795,27.9961,28.1533,195051.0
2020-08-28 11:20:00,32.24,32.35,32.22,32.33,78364.0,28.1445,28.2406,28.1271,28.2231,78364.0
2020-08-28 11:30:00,32.34,32.35,32.24,32.24,141636.0,28.2318,28.2406,28.1445,28.1445,141636.0
2020-08-28 11:40:00,32.25,32.33,32.19,32.27,163928.0,28.1533,28.2231,28.1009,28.1707,163928.0
2020-08-28 11:50:00,32.28,32.38,32.23,32.38,74843.0,28.1795,28.2668,28.1358,28.2668,74843.0
2020-08-28 12:00:00,32.37,32.43,32.34,32.42,50855.0,28.258,28.3104,28.2318,28.3017,50855.0
2020-08-28 12:10:00,32.41,32.43,32.39,32.41,41945.0,28.2929,28.3104,28.2755,28.2929,41945.0
2020-08-28 12:20:00,32.41,32.42,32.34,32.37,162532.0,28.2929,28.3017,28.2318,28.258,162532.0
2020-08-28 12:30:00,32.37,32.38,32.27,32.37,138578.0,28.258,28.2668,28.1707,28.258,138578.0
2020-08-28 12:40:00,32.37,32.5,32.35,32.5,122194.0,28.258,28.3715,28.2406,28.3715,122194.0
2020-08-28 12:50:00,32.5,32.52,32.43,32.45,166875.0,28.3715,28.389,28.3104,28.3279,166875.0
2020-08-28 13:00:00,32.45,32.54,32.45,32.5,103785.0,28.3279,28.4064,28.3279,28.3715,103785.0
2020-08-28 13:10:00,32.5,32.53,32.47,32.53,44790.0,28.3715,28.3977,28.3453,28.3977,44790.0
2020-08-28 13:20:00,32.52,32.57,32.49,32.52,51340.0,28.389,28.4326,28.3628,28.389,51340.0
2020-08-28 13:30:00,32.52,32.54,32.49,32.53,60606.0,28.389,28.4064,28.3628,28.3977,60606.0
2020-08-28 13:40:00,32.52,32.62,32.52,32.58,61476.0,28.389,28.4763,28.389,28.4414,61476.0
2020-08-28 13:50:00,32.58,32.58,32.53,32.55,56306.0,28.4414,28.4414,28.3977,28.4152,56306.0
2020-08-28 14:00:00,32.54,32.6,32.54,32.59,59728.0,28.4064,28.4588,28.4064,28.4501,59728.0
2020-08-28 14:10:00,32.58,32.59,32.56,32.59,30984.0,28.4414,28.4501,28.4239,28.4501,30984.0
2020-08-28 14:20:00,32.59,32.6,32.55,32.55,53936.0,28.4501,28.4588,28.4152,28.4152,53936.0
2020-08-28 14:30:00,32.55,32.57,32.53,32.55,42842.0,28.4152,28.4326,28.3977,28.4152,42842.0
2020-08-28 14:40:00,32.54,32.56,32.5,32.52,81286.0,28.4064,28.4239,28.3715,28.389,81286.0
2020-08-28 14:50:00,32.52,32.59,32.52,32.59,92944.0,28.389,28.4501,28.389,28.4501,92944.0
2020-08-28 15:00:00,32.59,32.6,32.55,32.59,50343.0,28.4501,28.4588,28.4152,28.4501,50343.0
2020-08-28 15:10:00,32.59,32.68,32.58,32.6,179255.0,28.4501,28.5286,28.4414,28.4588,179255.0
2020-08-28 15:20:00,32.6,32.64,32.56,32.59,108691.0,28.4588,28.4937,28.4239,28.4501,108691.0
2020-08-28 15:30:00,32.59,32.63,32.56,32.63,103240.0,28.4501,28.485,28.4239,28.485,103240.0
2020-08-28 15:40:00,32.63,32.63,32.55,32.58,207064.0,28.485,28.485,28.4152,28.4414,207064.0
2020-08-28 15:50:00,32.58,32.74,32.57,32.65,616039.0,28.4414,28.581,28.4326,28.5025,616039.0
2020-08-31 09:30:00,32.65,32.68,32.59,32.64,103326.0,28.5025,28.5286,28.4501,28.4937,103326.0
2020-08-31 09:40:00,32.64,32.69,32.6,32.6,50067.0,28.4937,28.5374,28.4588,28.4588,50067.0
2020-08-31 09:50:00,32.6,32.6,32.44,32.52,109577.0,28.4588,28.4588,28.3191,28.389,109577.0
2020-08-31 10:00:00,32.51,32.57,32.47,32.52,79938.0,28.3802,28.4326,28.3453,28.389,79938.0
2020-08-31 10:10:00,32.52,32.53,32.44,32.48,108860.0,28.389,28.3977,28.3191,28.3541,108860.0
2020-08-31 10:20:00,32.48,32.53,32.46,32.47,49739.0,28.3541,28.3977,28.3366,28.3453,49739.0
2020-08-31 10:30:00,32.47,32.5,32.41,32.41,153665.0,28.3453,28.3715,28.2929,28.2929,153665.0
2020-08-31 10:40:00,32.41,32.45,32.4,32.43,94643.0,28.2929,28.3279,28.2842,28.3104,94643.0
2020-08-31 10:50:00,32.44,32.47,32.4,32.46,64037.0,28.3191,28.3453,28.2842,28.3366,64037.0
2020-08-31 11:00:00,32.46,32.48,32.37,32.39,90924.0,28.3366,28.3541,28.258,28.2755,90924.0
2020-08-31 11:10:00,32.38,32.44,32.33,32.37,101842.0,28.2668,28.3191,28.2231,28.258,101842.0
2020-08-31 11:20:00,32.38,32.39,32.27,32.29,82550.0,28.2668,28.2755,28.1707,28.1882,82550.0
2020-08-31 11:30:00,32.29,32.41,32.25,32.39,90816.0,28.1882,28.2929,28.1533,28.2755,90816.0
2020-08-31 11:40:00,32.39,32.41,32.34,32.34,66663.0,28.2755,28.2929,28.2318,28.2318,66663.0
2020-08-31 11:50:00,32.34,32.35,32.26,32.33,144062.0,28.2318,28.2406,28.162,28.2231,144062.0
2020-08-31 12:00:00,32.32,32.33,32.27,32.31,79256.0,28.2144,28.2231,28.1707,28.2056,79256.0
2020-08-31 12:10:00,32.32,32.33,32.28,32.3,60534.0,28.2144,28.2231,28.1795,28.1969,60534.0
2020-08-31 12:20:00,32.3,32.31,32.23,32.23,57882.0,28.1969,28.2056,28.1358,28.1358,57882.0
2020-08-31 12:30:00,32.23,32.29,32.21,32.25,110030.0,28.1358,28.1882,28.1184,28.1533,110030.0
2020-08-31 12:40:00,32.25,32.31,32.24,32.27,51968.0,28.1533,28.2056,28.1445,28.1707,51968.0
2020-08-31 12:50:00,32.27,32.38,32.25,32.37,80731.0,28.1707,28.2668,28.1533,28.258,80731.0
2020-08-31 13:00:00,32.37,32.37,32.34,32.36,51311.0,28.258,28.258,28.2318,28.2493,51311.0
2020-08-31 13:10:00,32.36,32.39,32.33,32.37,41645.0,28.2493,28.2755,28.2231,28.258,41645.0
2020-08-31 13:20:00,32.36,32.37,32.28,32.28,56863.0,28.2493,28.258,28.1795,28.1795,56863.0
2020-08-31 13:30:00,32.28,32.43,32.28,32.41,57254.0,28.1795,28.3104,28.1795,28.2929,57254.0
2020-08-31 13:40:00,32.41,32.42,32.39,32.4,46743.0,28.2929,28.3017,28.2755,28.2842,46743.0
2020-08-31 13:50:00,32.41,32.42,32.39,32.4,37233.0,28.2929,28.3017,28.2755,28.2842,37233.0
2020-08-31 14:00:00,32.41,32.42,32.37,32.38,39981.0,28.2929,28.3017,28.258,28.2668,39981.0
2020-08-31 14:10:00,32.39,32.43,32.37,32.39,63817.0,28.2755,28.3104,28.258,28.2755,63817.0
2020-08-31 14:20:00,32.4,32.41,32.33,32.34,53790.0,28.2842,28.2929,28.2231,28.2318,53790.0
2020-08-31 14:30:00,32.34,32.36,32.33,32.35,42633.0,28.2318,28.2493,28.2231,28.2406,42633.0
2020-08-31 14:40:00,32.35,32.39,32.33,32.34,69307.0,28.2406,28.2755,28.2231,28.2318,69307.0
2020-08-31 14:50:00,32.34,32.42,32.34,32.42,45550.0,28.2318,28.3017,28.2318,28.3017,45550.0
2020-08-31 15:00:00,32.41,32.43,32.36,32.42,62786.0,28.2929,28.3104,28.2493,28.3017,62786.0
2020-08-31 15:10:00,32.42,32.43,32.35,32.36,53629.0,28.3017,28.3104,28.2406,28.2493,53629.0
2020-08-31 15:20:00,32.36,32.38,32.3,32.38,77995.0,28.2493,28.2668,28.1969,28.2668,77995.0
2020-08-31 15:30:00,32.38,32.4,32.34,32.39,59453.0,28.2668,28.2842,28.2318,28.2755,59453.0
2020-08-31 15:40:00,32.4,32.5,32.35,32.5,121340.0,28.2842,28.3715,28.2406,28.3715,121340.0
2020-08-31 15:50:00,32.49,32.55,32.45,32.45,496161.0,28.3628,28.4152,28.3279,28.3279,496161.0
2020-09-01 09:30:00,32.29,32.42,32.04,32.12,171678.0,28.1882,28.3017,27.9699,28.0398,171678.0
2020-09-01 09:40:00,32.13,32.27,32.09,32.26,58275.0,28.0485,28.1707,28.0136,28.162,58275.0
2020-09-01 09:50:00,32.26,32.27,32.21,32.24,44567.0,28.162,28.1707,28.1184,28.1445,44567.0
2020-09-01 10:00:00,32.24,32.33,32.24,32.32,35805.0,28.1445,28.2231,28.1445,28.2144,35805.0
2020-09-01 10:10:00,32.31,32.39,32.28,32.38,58249.0,28.2056,28.2755,28.1795,28.2668,58249.0
2020-09-01 10:20:00,32.38,32.44,32.37,32.44,24055.0,28.2668,28.3191,28.258,28.3191,24055.0
2020-09-01 10:30:00,32.44,32.49,32.42,32.48,31556.0,28.3191,28.3628,28.3017,28.3541,31556.0
2020-09-01 10:40:00,32.48,32.52,32.46,32.5,51023.0,28.3541,28.389,28.3366,28.3715,51023.0
2020-09-01 10:50:00,32.5,32.52,32.44,32.51,44976.0,28.3715,28.389,28.3191,28.3802,44976.0
2020-09-01 11:00:00,32.51,32.52,32.43,32.49,41541.0,28.3802,28.389,28.3104,28.3628,41541.0
2020-09-01 11:10:00,32.49,32.55,32.46,32.51,38057.0,28.3628,28.4152,28.3366,28.3802,38057.0
2020-09-01 11:20:00,32.51,32.53,32.48,32.52,36055.0,28.3802,28.3977,28.3541,28.389,36055.0
2020-09-01 11:30:00,32.52,32.59,32.49,32.55,74430.0,28.389,28.4501,28.3628,28.4152,74430.0
2020-09-01 11:40:00,32.55,32.6,32.53,32.6,56457.0,28.4152,28.4588,28.3977,28.4588,56457.0
2020-09-01 11:50:00,32.6,32.61,32.52,32.52,35518.0,28.4588,28.4675,28.389,28.389,35518.0
2020-09-01 12:00:00,32.52,32.59,32.52,32.57,68601.0,28.389,28.4501,28.389,28.4326,68601.0
2020-09-01 12:10:00,32.56,32.59,32.54,32.57,45546.0,28.4239,28.4501,28.4064,28.4326,45546.0
2020-09-01 12:20:00,32.57,32.63,32.56,32.59,40835.0,28.4326,28.485,28.4239,28.4501,40835.0
2020-09-01 12:30:00,32.59,32.63,32.58,32.62,42944.0,28.4501,28.485,28.4414,28.4763,42944.0
2020-09-01 12:40:00,32.63,32.66,32.6,32.6,48236.0,28.485,28.5112,28.4588,28.4588,48236.0
2020-09-01 12:50:00,32.61,32.67,32.6,32.66,30701.0,28.4675,28.5199,28.4588,28.5112,30701.0
2020-09-01 13:00:00,32.66,32.66,32.63,32.64,27471.0,28.5112,28.5112,28.485,28.4937,27471.0
2020-09-01 13:10:00,32.64,32.67,32.63,32.64,63870.0,28.4937,28.5199,28.485,28.4937,63870.0
2020-09-01 13:20:00,32.63,32.68,32.62,32.65,39291.0,28.485,28.5286,28.4763,28.5025,39291.0
2020-09-01 13:30:00,32.64,32.67,32.62,32.66,31538.0,28.4937,28.5199,28.4763,28.5112,31538.0
2020-09-01 13:40:00,32.66,32.69,32.64,32.69,26084.0,28.5112,28.5374,28.4937,28.5374,26084.0
2020-09-01 13:50:00,32.68,32.68,32.64,32.64,38435.0,28.5286,28.5286,28.4937,28.4937,38435.0
2020-09-01 14:00:00,32.65,32.67,32.64,32.66,36002.0,28.5025,28.5199,28.4937,28.5112,36002.0
2020-09-01 14:10:00,32.66,32.68,32.65,32.67,36400.0,28.5112,28.5286,28.5025,28.5199,36400.0
2020-09-01 14:20:00,32.68,32.72,32.67,32.72,40984.0,28.5286,28.5636,28.5199,28.5636,40984.0
2020-09-01 14:30:00,32.71,32.73,32.69,32.72,33818.0,28.5548,28.5723,28.5374,28.5636,33818.0
2020-09-01 14:40:00,32.73,32.73,32.69,32.7,28126.0,28.5723,28.5723,28.5374,28.5461,28126.0
2020-09-01 14:50:00,32.71,32.74,32.7,32.73,54847.0,28.5548,28.581,28.5461,28.5723,54847.0
2020-09-01 15:00:00,32.73,32.74,32.7,32.71,72199.0,28.5723,28.581,28.5461,28.5548,72199.0
2020-09-01 15:10:00,32.71,32.74,32.68,32.73,98136.0,28.5548,28.581,28.5286,28.5723,98136.0
2020-09-01 15:20:00,32.73,32.77,32.72,32.74,47311.0,28.5723,28.6072,28.5636,28.581,47311.0
2020-09-01 15:30:00,32.73,32.76,32.71,32.73,101387.0,28.5723,28.5985,28.5548,28.5723,101387.0
2020-09-01 15:40:00,32.73,32.79,32.73,32.77,74849.0,28.5723,28.6247,28.5723,28.6072,74849.0
2020-09-01 15:50:00,32.77,32.87,32.75,32.85,337916.0,28.6072,28.6945,28.5898,28.6771,337916.0
2020-09-02 09:30:00,33.0,33.09,32.9,33.07,198114.0,28.808,28.8866,28.7207,28.8691,198114.0
2020-09-02 09:40:00,33.06,33.1,32.94,33.05,129672.0,28.8604,28.8953,28.7556,28.8516,129672.0
2020-09-02 09:50:00,33.04,33.16,33.03,33.16,144948.0,28.8429,28.9477,28.8342,28.9477,144948.0
2020-09-02 10:00:00,33.16,33.2,33.09,33.18,196802.0,28.9477,28.9826,28.8866,28.9651,196802.0
2020-09-02 10:10:00,33.18,33.28,33.16,33.27,87460.0,28.9651,29.0524,28.9477,29.0437,87460.0
2020-09-02 10:20:00,33.26,33.33,33.25,33.32,47162.0,29.035,29.0961,29.0262,29.0873,47162.0
2020-09-02 10:30:00,33.32,33.39,33.32,33.37,39006.0,29.0873,29.1485,29.0873,29.131,39006.0
2020-09-02 10:40:00,33.37,33.4,33.37,33.39,49640.0,29.131,29.1572,29.131,29.1485,49640.0
2020-09-02 10:50:00,33.4,33.4,33.34,33.35,40013.0,29.1572,29.1572,29.1048,29.1135,40013.0
2020-09-02 11:00:00,33.36,33.4,33.31,33.33,53845.0,29.1223,29.1572,29.0786,29.0961,53845.0
2020-09-02 11:10:00,33.32,33.37,33.29,33.31,65591.0,29.0873,29.131,29.0612,29.0786,65591.0
2020-09-02 11:20:00,33.3,33.33,33.28,33.29,30034.0,29.0699,29.0961,29.0524,29.0612,30034.0
2020-09-02 11:30:00,33.28,33.33,33.26,33.27,46720.0,29.0524,29.0961,29.035,29.0437,46720.0
2020-09-02 11:40:00,33.27,33.35,33.27,33.35,40113.0,29.0437,29.1135,29.0437,29.1135,40113.0
2020-09-02 11:50:00,33.35,33.39,33.33,33.38,35257.0,29.1135,29.1485,29.0961,29.1397,35257.0
2020-09-02 12:00:00,33.38,33.38,33.24,33.25,54929.0,29.1397,29.1397,29.0175,29.0262,54929.0
2020-09-02 12:10:00,33.25,33.29,33.21,33.27,62715.0,29.0262,29.0612,28.9913,29.0437,62715.0
2020-09-02 12:20:00,33.27,33.3,33.26,33.3,25783.0,29.0437,29.0699,29.035,29.0699,25783.0
2020-09-02 12:30:00,33.3,33.32,33.28,33.3,34460.0,29.0699,29.0873,29.0524,29.0699,34460.0
2020-09-02 12:40:00,33.3,33.34,33.3,33.32,32217.0,29.0699,29.1048,29.0699,29.0873,32217.0
2020-09-02 12:50:00,33.32,33.33,33.28,33.3,31886.0,29.0873,29.0961,29.0524,29.0699,31886.0
2020-09-02 13:00:00,33.3,33.3,33.25,33.27,42350.0,29.0699,29.0699,29.0262,29.0437,42350.0
2020-09-02 13:10:00,33.27,33.32,33.26,33.3,50723.0,29.0437,29.0873,29.035,29.0699,50723.0
2020-09-02 13:20:00,33.3,33.4,33.3,33.4,60620.0,29.0699,29.1572,29.0699,29.1572,60620.0
2020-09-02 13:30:00,33.4,33.53,33.39,33.53,127251.0,29.1572,29.2707,29.1485,29.2707,127251.0
2020-09-02 13:40:00,33.53,33.56,33.51,33.55,52624.0,29.2707,29.2969,29.2532,29.2881,52624.0
2020-09-02 13:50:00,33.56,33.62,33.55,33.57,81861.0,29.2969,29.3492,29.2881,29.3056,81861.0
2020-09-02 14:00:00,33.57,33.6,33.54,33.59,77657.0,29.3056,29.3318,29.2794,29.3231,77657.0
2020-09-02 14:10:00,33.59,33.64,33.55,33.64,98559.0,29.3231,29.3667,29.2881,29.3667,98559.0
2020-09-02 14:20:00,33.63,33.65,33.61,33.64,52467.0,29.358,29.3754,29.3405,29.3667,52467.0
2020-09-02 14:30:00,33.63,33.67,33.61,33.64,66314.0,29.358,29.3929,29.3405,29.3667,66314.0
2020-09-02 14:40:00,33.64,33.67,33.61,33.65,53215.0,29.3667,29.3929,29.3405,29.3754,53215.0
2020-09-02 14:50:00,33.65,33.68,33.63,33.67,45949.0,29.3754,29.4016,29.358,29.3929,45949.0
2020-09-02 15:00:00,33.67,33.68,33.64,33.68,58469.0,29.3929,29.4016,29.3667,29.4016,58469.0
2020-09-02 15:10:00,33.67,33.78,33.66,33.78,127553.0,29.3929,29.4889,29.3842,29.4889,127553.0
2020-09-02 15:20:00,33.79,33.79,33.68,33.7,99306.0,29.4976,29.4976,29.4016,29.4191,99306.0
2020-09-02 15:30:00,33.7,33.76,33.67,33.76,104849.0,29.4191,29.4715,29.3929,29.4715,104849.0
2020-09-02 15:40:00,33.76,33.86,33.76,33.85,149801.0,29.4715,29.5588,29.4715,29.55,149801.0
2020-09-02 15:50:00,33.84,33.85,33.69,33.69,439894.0,29.5413,29.55,29.4103,29.4103,439894.0
2020-09-03 09:30:00,33.31,33.42,32.51,32.57,397603.0,29.0786,29.1746,28.3802,28.4326,397603.0
2020-09-03 09:40:00,32.57,32.6,32.41,32.55,171714.0,28.4326,28.4588,28.2929,28.4152,171714.0
2020-09-03 09:50:00,32.55,32.55,32.25,32.39,231164.0,28.4152,28.4152,28.1533,28.2755,231164.0
2020-09-03 10:00:00,32.38,32.47,32.26,32.31,140202.0,28.2668,28.3453,28.162,28.2056,140202.0
2020-09-03 10:10:00,32.3,32.42,32.28,32.32,151757.0,28.1969,28.3017,28.1795,28.2144,151757.0
2020-09-03 10:20:00,32.32,32.32,32.05,32.17,195373.0,28.2144,28.2144,27.9787,28.0834,195373.0
2020-09-03 10:30:00,32.17,32.29,32.11,32.14,143916.0,28.0834,28.1882,28.0311,28.0572,143916.0
2020-09-03 10:40:00,32.16,32.28,32.1,32.1,73144.0,28.0747,28.1795,28.0223,28.0223,73144.0
2020-09-03 10:50:00,32.11,32.2,32.08,32.15,139990.0,28.0311,28.1096,28.0049,28.066,139990.0
2020-09-03 11:00:00,32.15,32.16,31.82,31.87,152268.0,28.066,28.0747,27.7779,27.8215,152268.0
2020-09-03 11:10:00,31.87,31.89,31.46,31.47,165261.0,27.8215,27.839,27.4636,27.4724,165261.0
2020-09-03 11:20:00,31.48,31.79,31.47,31.78,137081.0,27.4811,27.7517,27.4724,27.743,137081.0
2020-09-03 11:30:00,31.78,31.98,31.73,31.96,127987.0,27.743,27.9176,27.6993,27.9001,127987.0
2020-09-03 11:40:00,31.96,32.12,31.96,32.07,127488.0,27.9001,28.0398,27.9001,27.9961,127488.0
2020-09-03 11:50:00,32.07,32.18,32.05,32.1,81160.0,27.9961,28.0922,27.9787,28.0223,81160.0
2020-09-03 12:00:00,32.1,32.12,31.97,32.1,68117.0,28.0223,28.0398,27.9088,28.0223,68117.0
2020-09-03 12:10:00,32.11,32.14,32.07,32.11,59382.0,28.0311,28.0572,27.9961,28.0311,59382.0
2020-09-03 12:20:00,32.11,32.12,32.01,32.02,52582.0,28.0311,28.0398,27.9438,27.9525,52582.0
2020-09-03 12:30:00,32.02,32.03,31.87,31.94,134224.0,27.9525,27.9612,27.8215,27.8827,134224.0
2020-09-03 12:40:00,31.95,31.96,31.75,31.76,92014.0,27.8914,27.9001,27.7168,27.7255,92014.0
2020-09-03 12:50:00,31.76,31.95,31.76,31.85,63124.0,27.7255,27.8914,27.7255,27.8041,63124.0
2020-09-03 13:00:00,31.85,31.86,31.68,31.84,91677.0,27.8041,27.8128,27.6557,27.7954,91677.0
2020-09-03 13:10:00,31.83,31.93,31.76,31.78,81146.0,27.7866,27.8739,27.7255,27.743,81146.0
2020-09-03 13:20:00,31.77,31.87,31.72,31.86,92532.0,27.7342,27.8215,27.6906,27.8128,92532.0
2020-09-03 13:30:00,31.85,31.85,31.67,31.71,86751.0,27.8041,27.8041,27.6469,27.6819,86751.0
2020-09-03 13:40:00,31.72,31.76,31.69,31.73,84459.0,27.6906,27.7255,27.6644,27.6993,84459.0
2020-09-03 13:50:00,31.73,31.82,31.72,31.74,61746.0,27.6993,27.7779,27.6906,27.7081,61746.0
2020-09-03 14:00:00,31.73,31.79,31.7,31.77,93960.0,27.6993,27.7517,27.6731,27.7342,93960.0
2020-09-03 14:10:00,31.77,31.83,31.76,31.8,180541.0,27.7342,27.7866,27.7255,27.7604,180541.0
2020-09-03 14:20:00,31.82,31.87,31.76,31.84,47748.0,27.7779,27.8215,27.7255,27.7954,47748.0
2020-09-03 14:30:00,31.84,31.98,31.82,31.93,73063.0,27.7954,27.9176,27.7779,27.8739,73063.0
2020-09-03 14:40:00,31.92,31.96,31.8,31.8,55617.0,27.8652,27.9001,27.7604,27.7604,55617.0
2020-09-03 14:50:00,31.81,31.84,31.76,31.78,75443.0,27.7692,27.7954,27.7255,27.743,75443.0
2020-09-03 15:00:00,31.77,31.81,31.68,31.76,85974.0,27.7342,27.7692,27.6557,27.7255,85974.0
2020-09-03 15:10:00,31.76,31.81,31.7,31.75,58411.0,27.7255,27.7692,27.6731,27.7168,58411.0
2020-09-03 15:20:00,31.74,31.76,31.61,31.65,91295.0,27.7081,27.7255,27.5946,27.6295,91295.0
2020-09-03 15:30:00,31.65,31.84,31.64,31.8,187881.0,27.6295,27.7954,27.6208,27.7604,187881.0
2020-09-03 15:40:00,31.8,31.86,31.72,31.73,157823.0,27.7604,27.8128,27.6906,27.6993,157823.0
2020-09-03 15:50:00,31.72,31.93,31.66,31.9,583910.0,27.6906,27.8739,27.6382,27.8477,583910.0
2020-09-04 09:30:00,32.08,32.33,32.02,32.15,203361.0,28.0049,28.2231,27.9525,28.066,203361.0
2020-09-04 09:40:00,32.14,32.17,32.0,32.07,155333.0,28.0572,28.0834,27.935,27.9961,155333.0
2020-09-04 09:50:00,32.08,32.13,31.93,31.96,188358.0,28.0049,28.0485,27.8739,27.9001,188358.0
2020-09-04 10:00:00,31.95,32.07,31.9,31.92,110370.0,27.8914,27.9961,27.8477,27.8652,110370.0
2020-09-04 10:10:00,31.91,31.96,31.57,31.58,165792.0,27.8565,27.9001,27.5597,27.5684,165792.0
2020-09-04 10:20:00,31.59,31.68,31.48,31.49,142859.0,27.5771,27.6557,27.4811,27.4898,142859.0
2020-09-04 10:30:00,31.5,31.63,31.33,31.44,181504.0,27.4985,27.612,27.3501,27.4462,181504.0
2020-09-04 10:40:00,31.43,31.51,31.14,31.47,222675.0,27.4374,27.5073,27.1843,27.4724,222675.0
2020-09-04 10:50:00,31.47,31.53,31.31,31.45,138146.0,27.4724,27.5247,27.3327,27.4549,138146.0
2020-09-04 11:00:00,31.45,31.6,31.41,31.53,74851.0,27.4549,27.5858,27.42,27.5247,74851.0
2020-09-04 11:10:00,31.53,31.67,31.49,31.6,84716.0,27.5247,27.6469,27.4898,27.5858,84716.0
2020-09-04 11:20:00,31.6,31.6,31.42,31.55,81703.0,27.5858,27.5858,27.4287,27.5422,81703.0
2020-09-04 11:30:00,31.55,31.74,31.54,31.72,79150.0,27.5422,27.7081,27.5335,27.6906,79150.0
2020-09-04 11:40:00,31.72,31.73,31.59,31.65,64516.0,27.6906,27.6993,27.5771,27.6295,64516.0
2020-09-04 11:50:00,31.65,31.82,31.61,31.82,79886.0,27.6295,27.7779,27.5946,27.7779,79886.0
2020-09-04 12:00:00,31.81,31.88,31.79,31.82,64397.0,27.7692,27.8303,27.7517,27.7779,64397.0
2020-09-04 12:10:00,31.82,31.9,31.8,31.84,117338.0,27.7779,27.8477,27.7604,27.7954,117338.0
2020-09-04 12:20:00,31.85,32.01,31.83,31.99,81720.0,27.8041,27.9438,27.7866,27.9263,81720.0
2020-09-04 12:30:00,31.98,32.02,31.97,31.99,122646.0,27.9176,27.9525,27.9088,27.9263,122646.0
2020-09-04 12:40:00,32.0,32.03,31.95,32.0,96073.0,27.935,27.9612,27.8914,27.935,96073.0
2020-09-04 12:50:00,31.99,32.03,31.97,32.0,80629.0,27.9263,27.9612,27.9088,27.935,80629.0
2020-09-04 13:00:00,32.0,32.01,31.94,32.01,98603.0,27.935,27.9438,27.8827,27.9438,98603.0
2020-09-04 13:10:00,32.0,32.01,31.88,31.89,79842.0,27.935,27.9438,27.8303,27.839,79842.0
2020-09-04 13:20:00,31.89,31.97,31.88,31.92,43293.0,27.839,27.9088,27.8303,27.8652,43293.0
2020-09-04 13:30:00,31.92,31.92,31.84,31.89,74204.0,27.8652,27.8652,27.7954,27.839,74204.0
2020-09-04 13:40:00,31.89,31.94,31.85,31.91,64740.0,27.839,27.8827,27.8041,27.8565,64740.0
2020-09-04 13:50:00,31.92,31.95,31.85,31.95,54198.0,27.8652,27.8914,27.8041,27.8914,54198.0
2020-09-04 14:00:00,31.94,31.99,31.91,31.95,73780.0,27.8827,27.9263,27.8565,27.8914,73780.0
2020-09-04 14:10:00,31.95,31.99,31.88,31.96,48172.0,27.8914,27.9263,27.8303,27.9001,48172.0
2020-09-04 14:20:00,31.96,32.02,31.95,32.01,66470.0,27.9001,27.9525,27.8914,27.9438,66470.0
2020-09-04 14:30:00,32.01,32.14,31.98,32.13,115209.0,27.9438,28.0572,27.9176,28.0485,115209.0
2020-09-04 14:40:00,32.13,32.2,32.1,32.16,181229.0,28.0485,28.1096,28.0223,28.0747,181229.0
2020-09-04 14:50:00,32.16,32.21,32.14,32.19,69257.0,28.0747,28.1184,28.0572,28.1009,69257.0
2020-09-04 15:00:00,32.19,32.2,32.14,32.16,86304.0,28.1009,28.1096,28.0572,28.0747,86304.0
2020-09-04 15:10:00,32.16,32.18,32.11,32.15,92194.0,28.0747,28.0922,28.0311,28.066,92194.0
2020-09-04 15:20:00,32.15,32.23,32.14,32.2,103117.0,28.066,28.1358,28.0572,28.1096,103117.0
2020-09-04 15:30:00,32.2,32.21,32.01,32.07,130785.0,28.1096,28.1184,27.9438,27.9961,130785.0
2020-09-04 15:40:00,32.07,32.15,32.01,32.02,138084.0,27.9961,28.066,27.9438,27.9525,138084.0
2020-09-04 15:50:00,32.01,32.12,31.98,32.04,432677.0,27.9438,28.0398,27.9176,27.9699,432677.0
2020-09-08 09:30:00,31.6,31.87,31.49,31.79,225853.0,27.5858,27.8215,27.4898,27.7517,225853.0
2020-09-08 09:40:00,31.78,31.78,31.56,31.58,173051.0,27.743,27.743,27.5509,27.5684,173051.0
2020-09-08 09:50:00,31.57,31.98,31.56,31.91,165127.0,27.5597,27.9176,27.5509,27.8565,165127.0
2020-09-08 10:00:00,31.93,31.96,31.73,31.93,97372.0,27.8739,27.9001,27.6993,27.8739,97372.0
2020-09-08 10:10:00,31.92,32.08,31.9,32.03,100680.0,27.8652,28.0049,27.8477,27.9612,100680.0
2020-09-08 10:20:00,32.03,32.12,32.02,32.12,105588.0,27.9612,28.0398,27.9525,28.0398,105588.0
2020-09-08 10:30:00,32.11,32.15,32.01,32.15,107861.0,28.0311,28.066,27.9438,28.066,107861.0
2020-09-08 10:40:00,32.15,32.15,31.9,31.9,81515.0,28.066,28.066,27.8477,27.8477,81515.0
2020-09-08 10:50:00,31.89,32.07,31.88,31.99,53367.0,27.839,27.9961,27.8303,27.9263,53367.0
2020-09-08 11:00:00,32.0,32.12,31.96,32.1,60026.0,27.935,28.0398,27.9001,28.0223,60026.0
2020-09-08 11:10:00,32.1,32.13,32.06,32.1,57224.0,28.0223,28.0485,27.9874,28.0223,57224.0
2020-09-08 11:20:00,32.1,32.11,32.0,32.03,53149.0,28.0223,28.0311,27.935,27.9612,53149.0
2020-09-08 11:30:00,32.03,32.05,31.94,31.97,90318.0,27.9612,27.9787,27.8827,27.9088,90318.0
2020-09-08 11:40:00,31.98,31.98,31.84,31.88,76180.0,27.9176,27.9176,27.7954,27.8303,76180.0
2020-09-08 11:50:00,31.88,31.92,31.77,31.91,82905.0,27.8303,27.8652,27.7342,27.8565,82905.0
2020-09-08 12:00:00,31.9,31.97,31.88,31.94,50297.0,27.8477,27.9088,27.8303,27.8827,50297.0
2020-09-08 12:10:00,31.94,31.98,31.92,31.96,35996.0,27.8827,27.9176,27.8652,27.9001,35996.0
2020-09-08 12:20:00,31.96,32.04,31.94,31.99,35833.0,27.9001,27.9699,27.8827,27.9263,35833.0
2020-09-08 12:30:00,32.0,32.05,31.97,32.02,41943.0,27.935,27.9787,27.9088,27.9525,41943.0
2020-09-08 12:40:00,32.02,32.08,31.99,32.08,40279.0,27.9525,28.0049,27.9263,28.0049,40279.0
2020-09-08 12:50:00,32.07,32.11,32.05,32.08,53734.0,27.9961,28.0311,27.9787,28.0049,53734.0
2020-09-08 13:00:00,32.08,32.08,32.01,32.01,54838.0,28.0049,28.0049,27.9438,27.9438,54838.0
2020-09-08 13:10:00,32.01,32.15,32.0,32.13,42878.0,27.9438,28.066,27.935,28.0485,42878.0
2020-09-08 13:20:00,32.12,32.13,32.06,32.07,64012.0,28.0398,28.0485,27.9874,27.9961,64012.0
2020-09-08 13:30:00,32.06,32.12,32.03,32.1,65242.0,27.9874,28.0398,27.9612,28.0223,65242.0
2020-09-08 13:40:00,32.1,32.13,32.08,32.11,53107.0,28.0223,28.0485,28.0049,28.0311,53107.0
2020-09-08 13:50:00,32.11,32.11,32.05,32.07,38307.0,28.0311,28.0311,27.9787,27.9961,38307.0
2020-09-08 14:00:00,32.08,32.11,32.01,32.03,44154.0,28.0049,28.0311,27.9438,27.9612,44154.0
2020-09-08 14:10:00,32.04,32.06,31.95,31.98,40424.0,27.9699,27.9874,27.8914,27.9176,40424.0
2020-09-08 14:20:00,31.98,32.0,31.91,31.93,46031.0,27.9176,27.935,27.8565,27.8739,46031.0
2020-09-08 14:30:00,31.92,31.93,31.83,31.86,54066.0,27.8652,27.8739,27.7866,27.8128,54066.0
2020-09-08 14:40:00,31.86,31.87,31.74,31.79,53264.0,27.8128,27.8215,27.7081,27.7517,53264.0
2020-09-08 14:50:00,31.79,31.84,31.67,31.84,100279.0,27.7517,27.7954,27.6469,27.7954,100279.0
2020-09-08 15:00:00,31.83,31.83,31.67,31.71,68666.0,27.7866,27.7866,27.6469,27.6819,68666.0
2020-09-08 15:10:00,31.71,31.85,31.71,31.81,63098.0,27.6819,27.8041,27.6819,27.7692,63098.0
2020-09-08 15:20:00,31.81,31.92,31.81,31.92,63878.0,27.7692,27.8652,27.7692,27.8652,63878.0
2020-09-08 15:30:00,31.91,31.96,31.83,31.88,95187.0,27.8565,27.9001,27.7866,27.8303,95187.0
2020-09-08 15:40:00,31.89,31.93,31.77,31.85,136723.0,27.839,27.8739,27.7342,27.8041,136723.0
2020-09-08 15:50:00,31.85,31.85,31.73,31.75,418346.0,27.8041,27.8041,27.6993,27.7168,418346.0
2020-09-09 09:30:00,32.5,33.25,32.5,33.11,452672.0,28.3715,29.0262,28.3715,28.904,452672.0
2020-09-09 09:40:00,33.1,33.2,32.99,33.03,184104.0,28.8953,28.9826,28.7993,28.8342,184104.0
2020-09-09 09:50:00,33.03,33.39,33.03,33.36,276745.0,28.8342,29.1485,28.8342,29.1223,276745.0
2020-09-09 10:00:00,33.37,33.74,33.37,33.69,364790.0,29.131,29.454,29.131,29.4103,364790.0
2020-09-09 10:10:00,33.69,33.8,33.55,33.6,227170.0,29.4103,29.5064,29.2881,29.3318,227170.0
2020-09-09 10:20:00,33.59,33.71,33.45,33.46,421198.0,29.3231,29.4278,29.2008,29.2096,421198.0
2020-09-09 10:30:00,33.47,33.65,33.43,33.52,113232.0,29.2183,29.3754,29.1834,29.2619,113232.0
2020-09-09 10:40:00,33.54,33.6,33.38,33.41,205266.0,29.2794,29.3318,29.1397,29.1659,205266.0
2020-09-09 10:50:00,33.41,33.48,33.35,33.42,125150.0,29.1659,29.227,29.1135,29.1746,125150.0
2020-09-09 11:00:00,33.44,33.63,33.43,33.53,124661.0,29.1921,29.358,29.1834,29.2707,124661.0
2020-09-09 11:10:00,33.53,33.56,33.34,33.39,94382.0,29.2707,29.2969,29.1048,29.1485,94382.0
2020-09-09 11:20:00,33.39,33.48,33.38,33.43,99464.0,29.1485,29.227,29.1397,29.1834,99464.0
2020-09-09 11:30:00,33.43,33.46,33.39,33.43,58581.0,29.1834,29.2096,29.1485,29.1834,58581.0
2020-09-09 11:40:00,33.42,33.47,33.36,33.41,146828.0,29.1746,29.2183,29.1223,29.1659,146828.0
2020-09-09 11:50:00,33.41,33.42,33.34,33.37,39603.0,29.1659,29.1746,29.1048,29.131,39603.0
2020-09-09 12:00:00,33.37,33.49,33.35,33.46,54676.0,29.131,29.2358,29.1135,29.2096,54676.0
2020-09-09 12:10:00,33.47,33.5,33.43,33.5,58980.0,29.2183,29.2445,29.1834,29.2445,58980.0
2020-09-09 12:20:00,33.49,33.49,33.4,33.42,45719.0,29.2358,29.2358,29.1572,29.1746,45719.0
2020-09-09 12:30:00,33.41,33.47,33.38,33.42,96344.0,29.1659,29.2183,29.1397,29.1746,96344.0
2020-09-09 12:40:00,33.43,33.48,33.41,33.44,57760.0,29.1834,29.227,29.1659,29.1921,57760.0
2020-09-09 12:50:00,33.43,33.46,33.42,33.43,40419.0,29.1834,29.2096,29.1746,29.1834,40419.0
2020-09-09 13:00:00,33.43,33.47,33.41,33.47,46417.0,29.1834,29.2183,29.1659,29.2183,46417.0
2020-09-09 13:10:00,33.47,33.51,33.42,33.43,104245.0,29.2183,29.2532,29.1746,29.1834,104245.0
2020-09-09 13:20:00,33.43,33.44,33.32,33.36,125605.0,29.1834,29.1921,29.0873,29.1223,125605.0
2020-09-09 13:30:00,33.36,33.47,33.35,33.44,82073.0,29.1223,29.2183,29.1135,29.1921,82073.0
2020-09-09 13:40:00,33.44,33.44,33.36,33.39,65429.0,29.1921,29.1921,29.1223,29.1485,65429.0
2020-09-09 13:50:00,33.39,33.43,33.38,33.4,56880.0,29.1485,29.1834,29.1397,29.1572,56880.0
2020-09-09 14:00:00,33.4,33.44,33.39,33.42,76176.0,29.1572,29.1921,29.1485,29.1746,76176.0
2020-09-09 14:10:00,33.42,33.43,33.36,33.39,56215.0,29.1746,29.1834,29.1223,29.1485,56215.0
2020-09-09 14:20:00,33.38,33.4,33.24,33.27,116979.0,29.1397,29.1572,29.0175,29.0437,116979.0
2020-09-09 14:30:00,33.28,33.36,33.28,33.34,80985.0,29.0524,29.1223,29.0524,29.1048,80985.0
2020-09-09 14:40:00,33.35,33.36,33.3,33.34,68335.0,29.1135,29.1223,29.0699,29.1048,68335.0
2020-09-09 14:50:00,33.34,33.34,33.28,33.3,73292.0,29.1048,29.1048,29.0524,29.0699,73292.0
2020-09-09 15:00:00,33.3,33.36,33.3,33.36,78945.0,29.0699,29.1223,29.0699,29.1223,78945.0
2020-09-09 15:10:00,33.36,33.36,33.25,33.3,209130.0,29.1223,29.1223,29.0262,29.0699,209130.0
2020-09-09 15:20:00,33.3,33.32,33.24,33.26,155026.0,29.0699,29.0873,29.0175,29.035,155026.0
2020-09-09 15:30:00,33.26,33.27,33.17,33.19,228862.0,29.035,29.0437,28.9564,28.9739,228862.0
2020-09-09 15:40:00,33.19,33.2,33.11,33.15,271994.0,28.9739,28.9826,28.904,28.9389,271994.0
2020-09-09 15:50:00,33.15,33.2,33.03,33.08,878034.0,28.9389,28.9826,28.8342,28.8778,878034.0
2020-09-10 09:30:00,33.2,33.4,33.15,33.22,140335.0,28.9826,29.1572,28.9389,29.0001,140335.0
2020-09-10 09:40:00,33.23,33.35,33.2,33.32,86428.0,29.0088,29.1135,28.9826,29.0873,86428.0
2020-09-10 09:50:00,33.32,33.42,33.22,33.3,126327.0,29.0873,29.1746,29.0001,29.0699,126327.0
2020-09-10 10:00:00,33.3,33.47,33.26,33.39,110835.0,29.0699,29.2183,29.035,29.1485,110835.0
2020-09-10 10:10:00,33.39,33.41,33.29,33.35,86529.0,29.1485,29.1659,29.0612,29.1135,86529.0
2020-09-10 10:20:00,33.35,33.36,33.13,33.14,93238.0,29.1135,29.1223,28.9215,28.9302,93238.0
2020-09-10 10:30:00,33.14,33.19,33.05,33.08,69671.0,28.9302,28.9739,28.8516,28.8778,69671.0
2020-09-10 10:40:00,33.08,33.09,32.86,32.93,74143.0,28.8778,28.8866,28.6858,28.7469,74143.0
2020-09-10 10:50:00,32.93,33.07,32.86,32.9,120487.0,28.7469,28.8691,28.6858,28.7207,120487.0
2020-09-10 11:00:00,32.9,33.02,32.87,32.99,105414.0,28.7207,28.8255,28.6945,28.7993,105414.0
2020-09-10 11:10:00,33.0,33.06,32.86,32.98,141479.0,28.808,28.8604,28.6858,28.7905,141479.0
2020-09-10 11:20:00,32.99,33.05,32.96,33.05,55059.0,28.7993,28.8516,28.7731,28.8516,55059.0
2020-09-10 11:30:00,33.05,33.07,32.98,32.99,37748.0,28.8516,28.8691,28.7905,28.7993,37748.0
2020-09-10 11:40:00,32.99,33.04,32.95,32.99,39713.0,28.7993,28.8429,28.7644,28.7993,39713.0
2020-09-10 11:50:00,33.0,33.0,32.81,32.84,48514.0,28.808,28.808,28.6421,28.6683,48514.0
2020-09-10 12:00:00,32.83,32.92,32.79,32.82,73041.0,28.6596,28.7382,28.6247,28.6509,73041.0
2020-09-10 12:10:00,32.82,32.87,32.79,32.83,82347.0,28.6509,28.6945,28.6247,28.6596,82347.0
2020-09-10 12:20:00,32.83,32.86,32.73,32.86,41633.0,28.6596,28.6858,28.5723,28.6858,41633.0
2020-09-10 12:30:00,32.85,32.86,32.72,32.76,87727.0,28.6771,28.6858,28.5636,28.5985,87727.0
2020-09-10 12:40:00,32.77,32.84,32.76,32.8,48237.0,28.6072,28.6683,28.5985,28.6334,48237.0
2020-09-10 12:50:00,32.79,32.83,32.78,32.78,189981.0,28.6247,28.6596,28.6159,28.6159,189981.0
2020-09-10 13:00:00,32.79,32.8,32.71,32.76,120749.0,28.6247,28.6334,28.5548,28.5985,120749.0
2020-09-10 13:10:00,32.76,32.84,32.73,32.84,67782.0,28.5985,28.6683,28.5723,28.6683,67782.0
2020-09-10 13:20:00,32.84,32.84,32.68,32.69,59540.0,28.6683,28.6683,28.5286,28.5374,59540.0
2020-09-10 13:30:00,32.68,32.78,32.68,32.7,71195.0,28.5286,28.6159,28.5286,28.5461,71195.0
2020-09-10 13:40:00,32.7,32.75,32.67,32.7,44238.0,28.5461,28.5898,28.5199,28.5461,44238.0
2020-09-10 13:50:00,32.72,32.74,32.66,32.66,53259.0,28.5636,28.581,28.5112,28.5112,53259.0
2020-09-10 14:00:00,32.66,32.74,32.65,32.66,80864.0,28.5112,28.581,28.5025,28.5112,80864.0
2020-09-10 14:10:00,32.67,32.67,32.57,32.57,85170.0,28.5199,28.5199,28.4326,28.4326,85170.0
2020-09-10 14:20:00,32.57,32.59,32.29,32.3,141842.0,28.4326,28.4501,28.1882,28.1969,141842.0
2020-09-10 14:30:00,32.3,32.4,32.26,32.36,152568.0,28.1969,28.2842,28.162,28.2493,152568.0
2020-09-10 14:40:00,32.36,32.39,32.18,32.37,163529.0,28.2493,28.2755,28.0922,28.258,163529.0
2020-09-10 14:50:00,32.37,32.4,32.24,32.38,160127.0,28.258,28.2842,28.1445,28.2668,160127.0
2020-09-10 15:00:00,32.38,32.39,32.14,32.14,182102.0,28.2668,28.2755,28.0572,28.0572,182102.0
2020-09-10 15:10:00,32.15,32.24,32.0,32.02,311358.0,28.066,28.1445,27.935,27.9525,311358.0
2020-09-10 15:20:00,32.02,32.09,31.93,32.07,326312.0,27.9525,28.0136,27.8739,27.9961,326312.0
2020-09-10 15:30:00,32.06,32.18,32.05,32.16,190556.0,27.9874,28.0922,27.9787,28.0747,190556.0
2020-09-10 15:40:00,32.16,32.2,31.97,31.98,395188.0,28.0747,28.1096,27.9088,27.9176,395188.0
2020-09-10 15:50:00,31.97,32.07,31.82,31.88,1223044.0,27.9088,27.9961,27.7779,27.8303,1223044.0
2020-09-11 09:30:00,32.28,32.39,32.12,32.16,191138.0,28.1795,28.2755,28.0398,28.0747,191138.0
2020-09-11 09:40:00,32.15,32.26,32.1,32.25,200058.0,28.066,28.162,28.0223,28.1533,200058.0
2020-09-11 09:50:00,32.25,32.3,32.08,32.12,117007.0,28.1533,28.1969,28.0049,28.0398,117007.0
2020-09-11 10:00:00,32.11,32.18,32.07,32.16,135358.0,28.0311,28.0922,27.9961,28.0747,135358.0
2020-09-11 10:10:00,32.15,32.2,32.02,32.17,132959.0,28.066,28.1096,27.9525,28.0834,132959.0
2020-09-11 10:20:00,32.16,32.22,32.14,32.19,263643.0,28.0747,28.1271,28.0572,28.1009,263643.0
2020-09-11 10:30:00,32.19,32.22,32.1,32.17,177632.0,28.1009,28.1271,28.0223,28.0834,177632.0
2020-09-11 10:40:00,32.18,32.37,32.16,32.29,171860.0,28.0922,28.258,28.0747,28.1882,171860.0
2020-09-11 10:50:00,32.29,32.33,32.22,32.23,129235.0,28.1882,28.2231,28.1271,28.1358,129235.0
2020-09-11 11:00:00,32.23,32.39,32.22,32.38,118367.0,28.1358,28.2755,28.1271,28.2668,118367.0
2020-09-11 11:10:00,32.38,32.41,32.3,32.36,108875.0,28.2668,28.2929,28.1969,28.2493,108875.0
2020-09-11 11:20:00,32.36,32.36,32.13,32.19,95627.0,28.2493,28.2493,28.0485,28.1009,95627.0
2020-09-11 11:30:00,32.19,32.19,32.06,32.11,67352.0,28.1009,28.1009,27.9874,28.0311,67352.0
2020-09-11 11:40:00,32.12,32.15,32.04,32.08,80749.0,28.0398,28.066,27.9699,28.0049,80749.0
2020-09-11 11:50:00,32.08,32.14,32.05,32.06,52783.0,28.0049,28.0572,27.9787,27.9874,52783.0
2020-09-11 12:00:00,32.07,32.17,31.99,32.13,226212.0,27.9961,28.0834,27.9263,28.0485,226212.0
2020-09-11 12:10:00,32.13,32.14,32.04,32.07,87886.0,28.0485,28.0572,27.9699,27.9961,87886.0
2020-09-11 12:20:00,32.08,32.11,32.06,32.06,80822.0,28.0049,28.0311,27.9874,27.9874,80822.0
2020-09-11 12:30:00,32.06,32.08,31.98,32.01,106768.0,27.9874,28.0049,27.9176,27.9438,106768.0
2020-09-11 12:40:00,32.0,32.01,31.87,31.91,147220.0,27.935,27.9438,27.8215,27.8565,147220.0
2020-09-11 12:50:00,31.91,32.02,31.83,31.85,97200.0,27.8565,27.9525,27.7866,27.8041,97200.0
2020-09-11 13:00:00,31.85,31.9,31.77,31.82,107262.0,27.8041,27.8477,27.7342,27.7779,107262.0
2020-09-11 13:10:00,31.82,31.84,31.69,31.77,161064.0,27.7779,27.7954,27.6644,27.7342,161064.0
2020-09-11 13:20:00,31.78,31.8,31.66,31.7,86614.0,27.743,27.7604,27.6382,27.6731,86614.0
2020-09-11 13:30:00,31.7,31.75,31.63,31.7,133669.0,27.6731,27.7168,27.612,27.6731,133669.0
2020-09-11 13:40:00,31.69,31.76,31.63,31.66,135022.0,27.6644,27.7255,27.612,27.6382,135022.0
2020-09-11 13:50:00,31.65,31.71,31.59,31.63,177990.0,27.6295,27.6819,27.5771,27.612,177990.0
2020-09-11 14:00:00,31.63,31.68,31.58,31.66,150470.0,27.612,27.6557,27.5684,27.6382,150470.0
2020-09-11 14:10:00,31.67,31.82,31.66,31.79,142089.0,27.6469,27.7779,27.6382,27.7517,142089.0
2020-09-11 14:20:00,31.79,31.84,31.72,31.76,64326.0,27.7517,27.7954,27.6906,27.7255,64326.0
2020-09-11 14:30:00,31.76,31.89,31.73,31.88,159299.0,27.7255,27.839,27.6993,27.8303,159299.0
2020-09-11 14:40:00,31.88,31.9,31.82,31.84,377810.0,27.8303,27.8477,27.7779,27.7954,377810.0
2020-09-11 14:50:00,31.85,32.0,31.84,32.0,96540.0,27.8041,27.935,27.7954,27.935,96540.0
2020-09-11 15:00:00,31.99,32.03,31.92,31.94,110798.0,27.9263,27.9612,27.8652,27.8827,110798.0
2020-09-11 15:10:00,31.94,32.07,31.9,32.05,165536.0,27.8827,27.9961,27.8477,27.9787,165536.0
2020-09-11 15:20:00,32.05,32.08,31.99,32.01,220420.0,27.9787,28.0049,27.9263,27.9438,220420.0
2020-09-11 15:30:00,32.01,32.07,31.98,32.03,434104.0,27.9438,27.9961,27.9176,27.9612,434104.0
2020-09-11 15:40:00,32.03,32.08,31.95,32.0,391966.0,27.9612,28.0049,27.8914,27.935,391966.0
2020-09-11 15:50:00,32.0,32.02,31.9,31.94,811006.0,27.935,27.9525,27.8477,27.8827,811006.0
2020-09-14 09:30:00,32.48,32.67,32.43,32.62,169049.0,28.3541,28.5199,28.3104,28.4763,169049.0
2020-09-14 09:40:00,32.63,32.78,32.62,32.77,97344.0,28.485,28.6159,28.4763,28.6072,97344.0
2020-09-14 09:50:00,32.77,32.84,32.72,32.73,101150.0,28.6072,28.6683,28.5636,28.5723,101150.0
2020-09-14 10:00:00,32.73,32.83,32.73,32.79,89463.0,28.5723,28.6596,28.5723,28.6247,89463.0
2020-09-14 10:10:00,32.79,32.83,32.76,32.83,93054.0,28.6247,28.6596,28.5985,28.6596,93054.0
2020-09-14 10:20:00,32.83,32.83,32.73,32.79,121495.0,28.6596,28.6596,28.5723,28.6247,121495.0
2020-09-14 10:30:00,32.78,32.79,32.71,32.75,59456.0,28.6159,28.6247,28.5548,28.5898,59456.0
2020-09-14 10:40:00,32.75,32.8,32.74,32.78,80067.0,28.5898,28.6334,28.581,28.6159,80067.0
2020-09-14 10:50:00,32.78,32.82,32.77,32.82,77053.0,28.6159,28.6509,28.6072,28.6509,77053.0
2020-09-14 11:00:00,32.82,32.83,32.8,32.8,64122.0,28.6509,28.6596,28.6334,28.6334,64122.0
2020-09-14 11:10:00,32.8,32.82,32.72,32.74,70732.0,28.6334,28.6509,28.5636,28.581,70732.0
2020-09-14 11:20:00,32.73,32.8,32.72,32.77,51173.0,28.5723,28.6334,28.5636,28.6072,51173.0
2020-09-14 11:30:00,32.77,32.78,32.69,32.71,101281.0,28.6072,28.6159,28.5374,28.5548,101281.0
2020-09-14 11:40:00,32.71,32.77,32.69,32.7,57063.0,28.5548,28.6072,28.5374,28.5461,57063.0
2020-09-14 11:50:00,32.7,32.74,32.68,32.72,53026.0,28.5461,28.581,28.5286,28.5636,53026.0
2020-09-14 12:00:00,32.71,32.74,32.67,32.73,69655.0,28.5548,28.581,28.5199,28.5723,69655.0
2020-09-14 12:10:00,32.73,32.74,32.69,32.69,63039.0,28.5723,28.581,28.5374,28.5374,63039.0
2020-09-14 12:20:00,32.7,32.75,32.66,32.75,56993.0,28.5461,28.5898,28.5112,28.5898,56993.0
2020-09-14 12:30:00,32.75,32.75,32.67,32.68,51930.0,28.5898,28.5898,28.5199,28.5286,51930.0
2020-09-14 12:40:00,32.69,32.74,32.68,32.73,38732.0,28.5374,28.581,28.5286,28.5723,38732.0
2020-09-14 12:50:00,32.73,32.76,32.69,32.7,45326.0,28.5723,28.5985,28.5374,28.5461,45326.0
2020-09-14 13:00:00,32.71,32.75,32.66,32.66,68230.0,28.5548,28.5898,28.5112,28.5112,68230.0
2020-09-14 13:10:00,32.66,32.74,32.62,32.63,244762.0,28.5112,28.581,28.4763,28.485,244762.0
2020-09-14 13:20:00,32.63,32.64,32.58,32.58,69136.0,28.485,28.4937,28.4414,28.4414,69136.0
2020-09-14 13:30:00,32.59,32.61,32.56,32.61,38673.0,28.4501,28.4675,28.4239,28.4675,38673.0
2020-09-14 13:40:00,32.6,32.7,32.59,32.7,25909.0,28.4588,28.5461,28.4501,28.5461,25909.0
2020-09-14 13:50:00,32.7,32.75,32.69,32.73,24319.0,28.5461,28.5898,28.5374,28.5723,24319.0
2020-09-14 14:00:00,32.73,32.74,32.67,32.73,56695.0,28.5723,28.581,28.5199,28.5723,56695.0
2020-09-14 14:10:00,32.73,32.77,32.72,32.75,58926.0,28.5723,28.6072,28.5636,28.5898,58926.0
2020-09-14 14:20:00,32.76,32.79,32.73,32.76,48070.0,28.5985,28.6247,28.5723,28.5985,48070.0
2020-09-14 14:30:00,32.77,32.79,32.75,32.77,72309.0,28.6072,28.6247,28.5898,28.6072,72309.0
2020-09-14 14:40:00,32.78,32.8,32.74,32.77,73619.0,28.6159,28.6334,28.581,28.6072,73619.0
2020-09-14 14:50:00,32.77,32.77,32.65,32.74,64213.0,28.6072,28.6072,28.5025,28.581,64213.0
2020-09-14 15:00:00,32.73,32.75,32.68,32.72,41518.0,28.5723,28.5898,28.5286,28.5636,41518.0
2020-09-14 15:10:00,32.72,32.72,32.63,32.66,74596.0,28.5636,28.5636,28.485,28.5112,74596.0
2020-09-14 15:20:00,32.66,32.67,32.58,32.66,66515.0,28.5112,28.5199,28.4414,28.5112,66515.0
2020-09-14 15:30:00,32.66,32.74,32.63,32.73,103626.0,28.5112,28.581,28.485,28.5723,103626.0
2020-09-14 15:40:00,32.73,32.9,32.73,32.89,136354.0,28.5723,28.7207,28.5723,28.712,136354.0
2020-09-14 15:50:00,32.9,32.91,32.73,32.74,447801.0,28.7207,28.7294,28.5723,28.581,447801.0
2020-09-15 09:30:00,32.99,33.23,32.99,33.05,153605.0,28.7993,29.0088,28.7993,28.8516,153605.0
2020-09-15 09:40:00,33.05,33.18,33.05,33.07,92108.0,28.8516,28.9651,28.8516,28.8691,92108.0
2020-09-15 09:50:00,33.08,33.08,32.88,32.91,94172.0,28.8778,28.8778,28.7032,28.7294,94172.0
2020-09-15 10:00:00,32.91,33.06,32.91,32.94,104346.0,28.7294,28.8604,28.7294,28.7556,104346.0
2020-09-15 10:10:00,32.94,33.06,32.9,33.0,79880.0,28.7556,28.8604,28.7207,28.808,79880.0
2020-09-15 10:20:00,33.0,33.03,32.95,33.02,64457.0,28.808,28.8342,28.7644,28.8255,64457.0
2020-09-15 10:30:00,33.03,33.15,33.02,33.11,51028.0,28.8342,28.9389,28.8255,28.904,51028.0
2020-09-15 10:40:00,33.11,33.17,33.08,33.16,48108.0,28.904,28.9564,28.8778,28.9477,48108.0
2020-09-15 10:50:00,33.18,33.2,33.12,33.12,65709.0,28.9651,28.9826,28.9128,28.9128,65709.0
2020-09-15 11:00:00,33.13,33.16,33.08,33.08,60731.0,28.9215,28.9477,28.8778,28.8778,60731.0
2020-09-15 11:10:00,33.09,33.09,33.02,33.04,39859.0,28.8866,28.8866,28.8255,28.8429,39859.0
2020-09-15 11:20:00,33.04,33.04,32.98,33.02,66303.0,28.8429,28.8429,28.7905,28.8255,66303.0
2020-09-15 11:30:00,33.02,33.1,33.01,33.07,49347.0,28.8255,28.8953,28.8167,28.8691,49347.0
2020-09-15 11:40:00,33.07,33.09,33.04,33.06,61047.0,28.8691,28.8866,28.8429,28.8604,61047.0
2020-09-15 11:50:00,33.05,33.07,33.01,33.03,40960.0,28.8516,28.8691,28.8167,28.8342,40960.0
2020-09-15 12:00:00,33.02,33.07,33.01,33.05,43666.0,28.8255,28.8691,28.8167,28.8516,43666.0
2020-09-15 12:10:00,33.05,33.08,33.02,33.08,33793.0,28.8516,28.8778,28.8255,28.8778,33793.0
2020-09-15 12:20:00,33.08,33.09,33.04,33.07,37183.0,28.8778,28.8866,28.8429,28.8691,37183.0
2020-09-15 12:30:00,33.08,33.12,33.06,33.12,35967.0,28.8778,28.9128,28.8604,28.9128,35967.0
2020-09-15 12:40:00,33.12,33.12,33.09,33.09,44638.0,28.9128,28.9128,28.8866,28.8866,44638.0
2020-09-15 12:50:00,33.09,33.11,33.08,33.11,38723.0,28.8866,28.904,28.8778,28.904,38723.0
2020-09-15 13:00:00,33.11,33.13,33.06,33.07,41552.0,28.904,28.9215,28.8604,28.8691,41552.0
2020-09-15 13:10:00,33.07,33.1,33.06,33.06,35965.0,28.8691,28.8953,28.8604,28.8604,35965.0
2020-09-15 13:20:00,33.07,33.07,33.0,33.01,42836.0,28.8691,28.8691,28.808,28.8167,42836.0
2020-09-15 13:30:00,33.01,33.03,32.99,33.03,37107.0,28.8167,28.8342,28.7993,28.8342,37107.0
2020-09-15 13:40:00,33.02,33.06,32.98,33.04,58077.0,28.8255,28.8604,28.7905,28.8429,58077.0
2020-09-15 13:50:00,33.04,33.06,33.0,33.01,28633.0,28.8429,28.8604,28.808,28.8167,28633.0
2020-09-15 14:00:00,33.01,33.04,32.94,32.95,40965.0,28.8167,28.8429,28.7556,28.7644,40965.0
2020-09-15 14:10:00,32.96,33.03,32.95,33.0,33043.0,28.7731,28.8342,28.7644,28.808,33043.0
2020-09-15 14:20:00,33.0,33.02,32.96,33.0,39100.0,28.808,28.8255,28.7731,28.808,39100.0
2020-09-15 14:30:00,32.99,33.04,32.88,32.91,140853.0,28.7993,28.8429,28.7032,28.7294,140853.0
2020-09-15 14:40:00,32.92,32.99,32.91,32.97,57872.0,28.7382,28.7993,28.7294,28.7818,57872.0
2020-09-15 14:50:00,32.98,32.99,32.94,32.98,48272.0,28.7905,28.7993,28.7556,28.7905,48272.0
2020-09-15 15:00:00,32.98,32.99,32.88,32.9,65299.0,28.7905,28.7993,28.7032,28.7207,65299.0
2020-09-15 15:10:00,32.89,32.96,32.89,32.94,60646.0,28.712,28.7731,28.712,28.7556,60646.0
2020-09-15 15:20:00,32.94,32.94,32.9,32.93,62032.0,28.7556,28.7556,28.7207,28.7469,62032.0
2020-09-15 15:30:00,32.93,32.93,32.81,32.86,109059.0,28.7469,28.7469,28.6421,28.6858,109059.0
2020-09-15 15:40:00,32.85,32.88,32.82,32.88,150296.0,28.6771,28.7032,28.6509,28.7032,150296.0
2020-09-15 15:50:00,32.87,32.9,32.8,32.82,349243.0,28.6945,28.7207,28.6334,28.6509,349243.0
2020-09-16 09:30:00,32.95,33.17,32.93,33.01,137578.0,28.7644,28.9564,28.7469,28.8167,137578.0
2020-09-16 09:40:00,33.0,33.05,32.84,33.02,90755.0,28.808,28.8516,28.6683,28.8255,90755.0
2020-09-16 09:50:00,33.02,33.07,32.95,33.02,62665.0,28.8255,28.8691,28.7644,28.8255,62665.0
2020-09-16 10:00:00,33.03,33.16,33.03,33.14,49167.0,28.8342,28.9477,28.8342,28.9302,49167.0
2020-09-16 10:10:00,33.14,33.18,33.11,33.18,48542.0,28.9302,28.9651,28.904,28.9651,48542.0
2020-09-16 10:20:00,33.18,33.23,33.16,33.18,67820.0,28.9651,29.0088,28.9477,28.9651,67820.0
2020-09-16 10:30:00,33.18,33.18,33.08,33.13,65408.0,28.9651,28.9651,28.8778,28.9215,65408.0
2020-09-16 10:40:00,33.13,33.17,33.12,33.16,54630.0,28.9215,28.9564,28.9128,28.9477,54630.0
2020-09-16 10:50:00,33.16,33.22,33.15,33.16,73413.0,28.9477,29.0001,28.9389,28.9477,73413.0
2020-09-16 11:00:00,33.16,33.19,33.15,33.15,47999.0,28.9477,28.9739,28.9389,28.9389,47999.0
2020-09-16 11:10:00,33.16,33.17,33.12,33.15,45027.0,28.9477,28.9564,28.9128,28.9389,45027.0
2020-09-16 11:20:00,33.16,33.16,33.07,33.14,38160.0,28.9477,28.9477,28.8691,28.9302,38160.0
2020-09-16 11:30:00,33.14,33.23,33.11,33.21,58839.0,28.9302,29.0088,28.904,28.9913,58839.0
2020-09-16 11:40:00,33.22,33.25,33.21,33.23,62602.0,29.0001,29.0262,28.9913,29.0088,62602.0
2020-09-16 11:50:00,33.23,33.25,33.11,33.12,45242.0,29.0088,29.0262,28.904,28.9128,45242.0
2020-09-16 12:00:00,33.12,33.12,33.0,33.02,61943.0,28.9128,28.9128,28.808,28.8255,61943.0
2020-09-16 12:10:00,33.02,33.09,32.99,33.04,53672.0,28.8255,28.8866,28.7993,28.8429,53672.0
2020-09-16 12:20:00,33.04,33.07,33.02,33.07,25268.0,28.8429,28.8691,28.8255,28.8691,25268.0
2020-09-16 12:30:00,33.07,33.07,32.97,33.0,34483.0,28.8691,28.8691,28.7818,28.808,34483.0
2020-09-16 12:40:00,33.0,33.04,32.99,33.01,25242.0,28.808,28.8429,28.7993,28.8167,25242.0
2020-09-16 12:50:00,33.0,33.05,33.0,33.01,26858.0,28.808,28.8516,28.808,28.8167,26858.0
2020-09-16 13:00:00,33.01,33.03,32.98,33.0,34528.0,28.8167,28.8342,28.7905,28.808,34528.0
2020-09-16 13:10:00,33.0,33.02,32.96,33.02,45053.0,28.808,28.8255,28.7731,28.8255,45053.0
2020-09-16 13:20:00,33.02,33.02,32.95,32.95,53162.0,28.8255,28.8255,28.7644,28.7644,53162.0
2020-09-16 13:30:00,32.96,32.97,32.91,32.91,34597.0,28.7731,28.7818,28.7294,28.7294,34597.0
2020-09-16 13:40:00,32.91,32.94,32.9,32.91,32955.0,28.7294,28.7556,28.7207,28.7294,32955.0
2020-09-16 13:50:00,32.91,32.92,32.9,32.91,47348.0,28.7294,28.7382,28.7207,28.7294,47348.0
2020-09-16 14:00:00,32.91,33.0,32.86,32.88,48694.0,28.7294,28.808,28.6858,28.7032,48694.0
2020-09-16 14:10:00,32.88,33.0,32.85,32.97,54888.0,28.7032,28.808,28.6771,28.7818,54888.0
2020-09-16 14:20:00,32.98,33.0,32.92,32.95,140193.0,28.7905,28.808,28.7382,28.7644,140193.0
2020-09-16 14:30:00,32.95,33.08,32.94,33.08,80488.0,28.7644,28.8778,28.7556,28.8778,80488.0
2020-09-16 14:40:00,33.07,33.08,32.98,33.01,65719.0,28.8691,28.8778,28.7905,28.8167,65719.0
2020-09-16 14:50:00,33.01,33.01,32.85,32.9,79015.0,28.8167,28.8167,28.6771,28.7207,79015.0
2020-09-16 15:00:00,32.9,32.92,32.76,32.77,98087.0,28.7207,28.7382,28.5985,28.6072,98087.0
2020-09-16 15:10:00,32.77,32.78,32.63,32.77,119121.0,28.6072,28.6159,28.485,28.6072,119121.0
2020-09-16 15:20:00,32.76,32.77,32.66,32.66,94895.0,28.5985,28.6072,28.5112,28.5112,94895.0
2020-09-16 15:30:00,32.66,32.7,32.56,32.62,201662.0,28.5112,28.5461,28.4239,28.4763,201662.0
2020-09-16 15:40:00,32.62,32.78,32.57,32.7,274171.0,28.4763,28.6159,28.4326,28.5461,274171.0
2020-09-16 15:50:00,32.7,32.77,32.59,32.63,560444.0,28.5461,28.6072,28.4501,28.485,560444.0
2020-09-17 09:30:00,32.2,32.48,32.09,32.38,145922.0,28.1096,28.3541,28.0136,28.2668,145922.0
2020-09-17 09:40:00,32.39,32.52,32.39,32.46,136164.0,28.2755,28.389,28.2755,28.3366,136164.0
2020-09-17 09:50:00,32.47,32.64,32.47,32.6,100234.0,28.3453,28.4937,28.3453,28.4588,100234.0
2020-09-17 10:00:00,32.61,32.77,32.59,32.74,139010.0,28.4675,28.6072,28.4501,28.581,139010.0
2020-09-17 10:10:00,32.74,32.85,32.72,32.76,54048.0,28.581,28.6771,28.5636,28.5985,54048.0
2020-09-17 10:20:00,32.77,32.88,32.68,32.78,63819.0,28.6072,28.7032,28.5286,28.6159,63819.0
2020-09-17 10:30:00,32.78,32.86,32.75,32.83,44250.0,28.6159,28.6858,28.5898,28.6596,44250.0
2020-09-17 10:40:00,32.83,32.97,32.8,32.93,61671.0,28.6596,28.7818,28.6334,28.7469,61671.0
2020-09-17 10:50:00,32.94,33.0,32.93,32.94,44569.0,28.7556,28.808,28.7469,28.7556,44569.0
2020-09-17 11:00:00,32.94,33.05,32.94,33.01,50478.0,28.7556,28.8516,28.7556,28.8167,50478.0
2020-09-17 11:10:00,33.01,33.09,33.0,33.07,94125.0,28.8167,28.8866,28.808,28.8691,94125.0
2020-09-17 11:20:00,33.08,33.09,33.03,33.03,91164.0,28.8778,28.8866,28.8342,28.8342,91164.0
2020-09-17 11:30:00,33.04,33.06,32.98,33.0,35114.0,28.8429,28.8604,28.7905,28.808,35114.0
2020-09-17 11:40:00,33.01,33.03,32.89,32.92,43745.0,28.8167,28.8342,28.712,28.7382,43745.0
2020-09-17 11:50:00,32.93,32.94,32.85,32.88,40863.0,28.7469,28.7556,28.6771,28.7032,40863.0
2020-09-17 12:00:00,32.87,32.88,32.79,32.81,55575.0,28.6945,28.7032,28.6247,28.6421,55575.0
2020-09-17 12:10:00,32.8,32.81,32.62,32.65,37248.0,28.6334,28.6421,28.4763,28.5025,37248.0
2020-09-17 12:20:00,32.65,32.67,32.58,32.63,50720.0,28.5025,28.5199,28.4414,28.485,50720.0
2020-09-17 12:30:00,32.64,32.69,32.6,32.68,34430.0,28.4937,28.5374,28.4588,28.5286,34430.0
2020-09-17 12:40:00,32.67,32.69,32.62,32.66,34988.0,28.5199,28.5374,28.4763,28.5112,34988.0
2020-09-17 12:50:00,32.65,32.75,32.63,32.74,35161.0,28.5025,28.5898,28.485,28.581,35161.0
2020-09-17 13:00:00,32.75,32.77,32.71,32.74,25175.0,28.5898,28.6072,28.5548,28.581,25175.0
2020-09-17 13:10:00,32.75,32.75,32.66,32.66,25826.0,28.5898,28.5898,28.5112,28.5112,25826.0
2020-09-17 13:20:00,32.66,32.72,32.65,32.71,23819.0,28.5112,28.5636,28.5025,28.5548,23819.0
2020-09-17 13:30:00,32.7,32.75,32.68,32.7,28424.0,28.5461,28.5898,28.5286,28.5461,28424.0
2020-09-17 13:40:00,32.71,32.77,32.68,32.77,53266.0,28.5548,28.6072,28.5286,28.6072,53266.0
2020-09-17 13:50:00,32.76,32.77,32.71,32.71,18200.0,28.5985,28.6072,28.5548,28.5548,18200.0
2020-09-17 14:00:00,32.71,32.77,32.71,32.75,29472.0,28.5548,28.6072,28.5548,28.5898,29472.0
2020-09-17 14:10:00,32.75,32.77,32.7,32.7,31975.0,28.5898,28.6072,28.5461,28.5461,31975.0
2020-09-17 14:20:00,32.71,32.73,32.64,32.64,44451.0,28.5548,28.5723,28.4937,28.4937,44451.0
2020-09-17 14:30:00,32.63,32.65,32.58,32.58,39840.0,28.485,28.5025,28.4414,28.4414,39840.0
2020-09-17 14:40:00,32.58,32.65,32.57,32.63,56804.0,28.4414,28.5025,28.4326,28.485,56804.0
2020-09-17 14:50:00,32.63,32.7,32.61,32.63,43912.0,28.485,28.5461,28.4675,28.485,43912.0
2020-09-17 15:00:00,32.63,32.65,32.5,32.58,52465.0,28.485,28.5025,28.3715,28.4414,52465.0
2020-09-17 15:10:00,32.58,32.69,32.58,32.61,53572.0,28.4414,28.5374,28.4414,28.4675,53572.0
2020-09-17 15:20:00,32.62,32.66,32.56,32.58,72559.0,28.4763,28.5112,28.4239,28.4414,72559.0
2020-09-17 15:30:00,32.58,32.82,32.56,32.82,217559.0,28.4414,28.6509,28.4239,28.6509,217559.0
2020-09-17 15:40:00,32.83,32.85,32.77,32.81,355208.0,28.6596,28.6771,28.6072,28.6421,355208.0
2020-09-17 15:50:00,32.81,32.84,32.75,32.82,319980.0,28.6421,28.6683,28.5898,28.6509,319980.0
2020-09-18 09:30:00,32.73,32.95,32.65,32.68,637268.0,28.5723,28.7644,28.5025,28.5286,637268.0
2020-09-18 09:40:00,32.7,32.71,32.61,32.69,63686.0,28.5461,28.5548,28.4675,28.5374,63686.0
2020-09-18 09:50:00,32.69,32.73,32.57,32.65,67559.0,28.5374,28.5723,28.4326,28.5025,67559.0
2020-09-18 10:00:00,32.66,32.81,32.64,32.8,44382.0,28.5112,28.6421,28.4937,28.6334,44382.0
2020-09-18 10:10:00,32.79,32.84,32.74,32.75,52725.0,28.6247,28.6683,28.581,28.5898,52725.0
2020-09-18 10:20:00,32.74,32.87,32.73,32.84,44265.0,28.581,28.6945,28.5723,28.6683,44265.0
2020-09-18 10:30:00,32.84,32.85,32.79,32.84,48495.0,28.6683,28.6771,28.6247,28.6683,48495.0
2020-09-18 10:40:00,32.84,32.93,32.83,32.93,68490.0,28.6683,28.7469,28.6596,28.7469,68490.0
2020-09-18 10:50:00,32.93,32.93,32.87,32.89,73991.0,28.7469,28.7469,28.6945,28.712,73991.0
2020-09-18 11:00:00,32.89,32.93,32.87,32.89,83159.0,28.712,28.7469,28.6945,28.712,83159.0
2020-09-18 11:10:00,32.89,32.93,32.88,32.89,67212.0,28.712,28.7469,28.7032,28.712,67212.0
2020-09-18 11:20:00,32.89,32.93,32.88,32.91,69076.0,28.712,28.7469,28.7032,28.7294,69076.0
2020-09-18 11:30:00,32.92,32.93,32.87,32.91,63874.0,28.7382,28.7469,28.6945,28.7294,63874.0
2020-09-18 11:40:00,32.91,33.0,32.88,32.98,57961.0,28.7294,28.808,28.7032,28.7905,57961.0
2020-09-18 11:50:00,32.98,33.0,32.88,32.91,48374.0,28.7905,28.808,28.7032,28.7294,48374.0
2020-09-18 12:00:00,32.91,32.94,32.85,32.9,44324.0,28.7294,28.7556,28.6771,28.7207,44324.0
2020-09-18 12:10:00,32.89,32.92,32.76,32.77,34590.0,28.712,28.7382,28.5985,28.6072,34590.0
2020-09-18 12:20:00,32.76,32.81,32.74,32.8,46699.0,28.5985,28.6421,28.581,28.6334,46699.0
2020-09-18 12:30:00,32.81,32.81,32.66,32.69,47825.0,28.6421,28.6421,28.5112,28.5374,47825.0
2020-09-18 12:40:00,32.69,32.7,32.63,32.64,78661.0,28.5374,28.5461,28.485,28.4937,78661.0
2020-09-18 12:50:00,32.63,32.64,32.55,32.58,41086.0,28.485,28.4937,28.4152,28.4414,41086.0
2020-09-18 13:00:00,32.58,32.6,32.52,32.53,37364.0,28.4414,28.4588,28.389,28.3977,37364.0
2020-09-18 13:10:00,32.53,32.58,32.46,32.47,57344.0,28.3977,28.4414,28.3366,28.3453,57344.0
2020-09-18 13:20:00,32.47,32.5,32.32,32.32,69308.0,28.3453,28.3715,28.2144,28.2144,69308.0
2020-09-18 13:30:00,32.32,32.37,32.23,32.34,79557.0,28.2144,28.258,28.1358,28.2318,79557.0
2020-09-18 13:40:00,32.34,32.39,32.29,32.38,89104.0,28.2318,28.2755,28.1882,28.2668,89104.0
2020-09-18 13:50:00,32.38,32.45,32.36,32.45,52988.0,28.2668,28.3279,28.2493,28.3279,52988.0
2020-09-18 14:00:00,32.45,32.51,32.39,32.5,71835.0,28.3279,28.3802,28.2755,28.3715,71835.0
2020-09-18 14:10:00,32.5,32.57,32.49,32.52,99719.0,28.3715,28.4326,28.3628,28.389,99719.0
2020-09-18 14:20:00,32.52,32.59,32.47,32.47,48332.0,28.389,28.4501,28.3453,28.3453,48332.0
2020-09-18 14:30:00,32.47,32.5,32.45,32.5,55474.0,28.3453,28.3715,28.3279,28.3715,55474.0
2020-09-18 14:40:00,32.5,32.56,32.5,32.56,104633.0,28.3715,28.4239,28.3715,28.4239,104633.0
2020-09-18 14:50:00,32.56,32.61,32.53,32.61,72460.0,28.4239,28.4675,28.3977,28.4675,72460.0
2020-09-18 15:00:00,32.62,32.63,32.56,32.61,49956.0,28.4763,28.485,28.4239,28.4675,49956.0
2020-09-18 15:10:00,32.61,32.63,32.56,32.57,95055.0,28.4675,28.485,28.4239,28.4326,95055.0
2020-09-18 15:20:00,32.57,32.61,32.48,32.61,114652.0,28.4326,28.4675,28.3541,28.4675,114652.0
2020-09-18 15:30:00,32.61,32.67,32.57,32.64,90600.0,28.4675,28.5199,28.4326,28.4937,90600.0
2020-09-18 15:40:00,32.64,32.66,32.47,32.5,154592.0,28.4937,28.5112,28.3453,28.3715,154592.0
2020-09-18 15:50:00,32.48,32.49,32.38,32.42,569993.0,28.3541,28.3628,28.2668,28.3017,569993.0
2020-09-21 09:30:00,31.66,31.86,31.55,31.62,172873.0,27.6382,27.8128,27.5422,27.6033,172873.0
2020-09-21 09:40:00,31.61,31.66,31.49,31.65,79138.0,27.5946,27.6382,27.4898,27.6295,79138.0
2020-09-21 09:50:00,31.66,31.67,31.45,31.52,73656.0,27.6382,27.6469,27.4549,27.516,73656.0
2020-09-21 10:00:00,31.51,31.55,31.35,31.43,71267.0,27.5073,27.5422,27.3676,27.4374,71267.0
2020-09-21 10:10:00,31.43,31.49,31.23,31.26,55097.0,27.4374,27.4898,27.2628,27.289,55097.0
2020-09-21 10:20:00,31.25,31.27,31.15,31.26,67526.0,27.2803,27.2978,27.193,27.289,67526.0
2020-09-21 10:30:00,31.26,31.28,31.15,31.15,58156.0,27.289,27.3065,27.193,27.193,58156.0
2020-09-21 10:40:00,31.14,31.31,31.1,31.31,54964.0,27.1843,27.3327,27.1494,27.3327,54964.0
2020-09-21 10:50:00,31.3,31.34,31.26,31.29,32347.0,27.324,27.3589,27.289,27.3152,32347.0
2020-09-21 11:00:00,31.28,31.35,31.24,31.31,34709.0,27.3065,27.3676,27.2716,27.3327,34709.0
2020-09-21 11:10:00,31.31,31.32,31.11,31.14,60204.0,27.3327,27.3414,27.1581,27.1843,60204.0
2020-09-21 11:20:00,31.14,31.18,31.1,31.18,66503.0,27.1843,27.2192,27.1494,27.2192,66503.0
2020-09-21 11:30:00,31.17,31.19,31.11,31.15,57943.0,27.2105,27.2279,27.1581,27.193,57943.0
2020-09-21 11:40:00,31.15,31.24,31.12,31.18,62944.0,27.193,27.2716,27.1668,27.2192,62944.0
2020-09-21 11:50:00,31.17,31.18,31.12,31.15,63669.0,27.2105,27.2192,27.1668,27.193,63669.0
2020-09-21 12:00:00,31.15,31.29,31.14,31.22,72372.0,27.193,27.3152,27.1843,27.2541,72372.0
2020-09-21 12:10:00,31.22,31.22,31.13,31.18,41711.0,27.2541,27.2541,27.1755,27.2192,41711.0
2020-09-21 12:20:00,31.18,31.2,31.12,31.15,71511.0,27.2192,27.2367,27.1668,27.193,71511.0
2020-09-21 12:30:00,31.15,31.15,31.06,31.13,33257.0,27.193,27.193,27.1144,27.1755,33257.0
2020-09-21 12:40:00,31.13,31.18,31.05,31.07,30477.0,27.1755,27.2192,27.1057,27.1232,30477.0
2020-09-21 12:50:00,31.06,31.06,30.96,31.02,62104.0,27.1144,27.1144,27.0271,27.0795,62104.0
2020-09-21 13:00:00,31.02,31.03,30.95,31.03,32846.0,27.0795,27.0882,27.0184,27.0882,32846.0
2020-09-21 13:10:00,31.02,31.08,31.0,31.04,29551.0,27.0795,27.1319,27.0621,27.097,29551.0
2020-09-21 13:20:00,31.04,31.11,31.04,31.08,39322.0,27.097,27.1581,27.097,27.1319,39322.0
2020-09-21 13:30:00,31.07,31.11,31.03,31.06,36133.0,27.1232,27.1581,27.0882,27.1144,36133.0
2020-09-21 13:40:00,31.07,31.09,31.0,31.04,65130.0,27.1232,27.1406,27.0621,27.097,65130.0
2020-09-21 13:50:00,31.04,31.08,31.0,31.03,25861.0,27.097,27.1319,27.0621,27.0882,25861.0
2020-09-21 14:00:00,31.01,31.08,31.0,31.07,104031.0,27.0708,27.1319,27.0621,27.1232,104031.0
2020-09-21 14:10:00,31.07,31.15,31.04,31.13,60902.0,27.1232,27.193,27.097,27.1755,60902.0
2020-09-21 14:20:00,31.13,31.22,31.11,31.19,43682.0,27.1755,27.2541,27.1581,27.2279,43682.0
2020-09-21 14:30:00,31.18,31.18,31.08,31.08,41548.0,27.2192,27.2192,27.1319,27.1319,41548.0
2020-09-21 14:40:00,31.08,31.1,31.04,31.07,39966.0,27.1319,27.1494,27.097,27.1232,39966.0
2020-09-21 14:50:00,31.06,31.19,31.05,31.13,42211.0,27.1144,27.2279,27.1057,27.1755,42211.0
2020-09-21 15:00:00,31.13,31.19,31.12,31.19,50175.0,27.1755,27.2279,27.1668,27.2279,50175.0
2020-09-21 15:10:00,31.19,31.26,31.18,31.24,44823.0,27.2279,27.289,27.2192,27.2716,44823.0
2020-09-21 15:20:00,31.24,31.31,31.23,31.28,47651.0,27.2716,27.3327,27.2628,27.3065,47651.0
2020-09-21 15:30:00,31.28,31.31,31.24,31.26,107212.0,27.3065,27.3327,27.2716,27.289,107212.0
2020-09-21 15:40:00,31.27,31.32,31.2,31.27,155130.0,27.2978,27.3414,27.2367,27.2978,155130.0
2020-09-21 15:50:00,31.26,31.44,31.24,31.4,509968.0,27.289,27.4462,27.2716,27.4112,509968.0
2020-09-22 09:30:00,31.42,31.53,31.32,31.38,126891.0,27.4287,27.5247,27.3414,27.3938,126891.0
2020-09-22 09:40:00,31.39,31.47,31.31,31.32,86856.0,27.4025,27.4724,27.3327,27.3414,86856.0
2020-09-22 09:50:00,31.3,31.3,31.08,31.11,52516.0,27.324,27.324,27.1319,27.1581,52516.0
2020-09-22 10:00:00,31.1,31.18,31.03,31.16,73087.0,27.1494,27.2192,27.0882,27.2017,73087.0
2020-09-22 10:10:00,31.16,31.34,31.14,31.34,63332.0,27.2017,27.3589,27.1843,27.3589,63332.0
2020-09-22 10:20:00,31.34,31.43,31.32,31.42,84868.0,27.3589,27.4374,27.3414,27.4287,84868.0
2020-09-22 10:30:00,31.43,31.46,31.4,31.41,41503.0,27.4374,27.4636,27.4112,27.42,41503.0
2020-09-22 10:40:00,31.41,31.42,31.34,31.41,40991.0,27.42,27.4287,27.3589,27.42,40991.0
2020-09-22 10:50:00,31.41,31.47,31.28,31.28,52613.0,27.42,27.4724,27.3065,27.3065,52613.0
2020-09-22 11:00:00,31.28,31.32,31.07,31.17,355977.0,27.3065,27.3414,27.1232,27.2105,355977.0
2020-09-22 11:10:00,31.18,31.23,31.08,31.18,99229.0,27.2192,27.2628,27.1319,27.2192,99229.0
2020-09-22 11:20:00,31.18,31.23,31.15,31.17,40832.0,27.2192,27.2628,27.193,27.2105,40832.0
2020-09-22 11:30:00,31.17,31.18,31.06,31.12,41957.0,27.2105,27.2192,27.1144,27.1668,41957.0
2020-09-22 11:40:00,31.12,31.21,31.11,31.17,34950.0,27.1668,27.2454,27.1581,27.2105,34950.0
2020-09-22 11:50:00,31.16,31.27,31.15,31.26,38817.0,27.2017,27.2978,27.193,27.289,38817.0
2020-09-22 12:00:00,31.26,31.32,31.26,31.29,36048.0,27.289,27.3414,27.289,27.3152,36048.0
2020-09-22 12:10:00,31.29,31.31,31.26,31.28,39204.0,27.3152,27.3327,27.289,27.3065,39204.0
2020-09-22 12:20:00,31.28,31.31,31.24,31.26,28925.0,27.3065,27.3327,27.2716,27.289,28925.0
2020-09-22 12:30:00,31.26,31.29,31.21,31.25,35322.0,27.289,27.3152,27.2454,27.2803,35322.0
2020-09-22 12:40:00,31.24,31.25,31.19,31.21,32054.0,27.2716,27.2803,27.2279,27.2454,32054.0
2020-09-22 12:50:00,31.21,31.23,31.14,31.21,46685.0,27.2454,27.2628,27.1843,27.2454,46685.0
2020-09-22 13:00:00,31.21,31.24,31.18,31.24,30291.0,27.2454,27.2716,27.2192,27.2716,30291.0
2020-09-22 13:10:00,31.23,31.3,31.23,31.29,31656.0,27.2628,27.324,27.2628,27.3152,31656.0
2020-09-22 13:20:00,31.3,31.35,31.29,31.33,27356.0,27.324,27.3676,27.3152,27.3501,27356.0
2020-09-22 13:30:00,31.34,31.4,31.33,31.4,37395.0,27.3589,27.4112,27.3501,27.4112,37395.0
2020-09-22 13:40:00,31.4,31.48,31.39,31.48,41801.0,27.4112,27.4811,27.4025,27.4811,41801.0
2020-09-22 13:50:00,31.48,31.48,31.41,31.42,95556.0,27.4811,27.4811,27.42,27.4287,95556.0
2020-09-22 14:00:00,31.42,31.5,31.42,31.46,37207.0,27.4287,27.4985,27.4287,27.4636,37207.0
2020-09-22 14:10:00,31.46,31.48,31.42,31.48,34990.0,27.4636,27.4811,27.4287,27.4811,34990.0
2020-09-22 14:20:00,31.47,31.49,31.41,31.49,38352.0,27.4724,27.4898,27.42,27.4898,38352.0
2020-09-22 14:30:00,31.49,31.55,31.49,31.54,51981.0,27.4898,27.5422,27.4898,27.5335,51981.0
2020-09-22 14:40:00,31.53,31.57,31.53,31.56,28857.0,27.5247,27.5597,27.5247,27.5509,28857.0
2020-09-22 14:50:00,31.55,31.57,31.51,31.52,51431.0,27.5422,27.5597,27.5073,27.516,51431.0
2020-09-22 15:00:00,31.53,31.55,31.47,31.53,85166.0,27.5247,27.5422,27.4724,27.5247,85166.0
2020-09-22 15:10:00,31.53,31.55,31.48,31.54,43477.0,27.5247,27.5422,27.4811,27.5335,43477.0
2020-09-22 15:20:00,31.54,31.6,31.49,31.58,47200.0,27.5335,27.5858,27.4898,27.5684,47200.0
2020-09-22 15:30:00,31.58,31.58,31.46,31.52,164037.0,27.5684,27.5684,27.4636,27.516,164037.0
2020-09-22 15:40:00,31.51,31.62,31.5,31.62,124883.0,27.5073,27.6033,27.4985,27.6033,124883.0
2020-09-22 15:50:00,31.61,31.62,31.49,31.61,656106.0,27.5946,27.6033,27.4898,27.5946,656106.0
2020-09-23 09:30:00,31.57,31.64,31.51,31.58,80622.0,27.5597,27.6208,27.5073,27.5684,80622.0
2020-09-23 09:40:00,31.59,31.64,31.5,31.6,60926.0,27.5771,27.6208,27.4985,27.5858,60926.0
2020-09-23 09:50:00,31.61,31.62,31.51,31.54,40815.0,27.5946,27.6033,27.5073,27.5335,40815.0
2020-09-23 10:00:00,31.54,31.55,31.43,31.46,49875.0,27.5335,27.5422,27.4374,27.4636,49875.0
2020-09-23 10:10:00,31.46,31.52,31.43,31.5,48699.0,27.4636,27.516,27.4374,27.4985,48699.0
2020-09-23 10:20:00,31.51,31.53,31.46,31.52,37390.0,27.5073,27.5247,27.4636,27.516,37390.0
2020-09-23 10:30:00,31.52,31.56,31.39,31.4,42651.0,27.516,27.5509,27.4025,27.4112,42651.0
2020-09-23 10:40:00,31.4,31.49,31.4,31.46,56177.0,27.4112,27.4898,27.4112,27.4636,56177.0
2020-09-23 10:50:00,31.46,31.47,31.36,31.4,36496.0,27.4636,27.4724,27.3763,27.4112,36496.0
2020-09-23 11:00:00,31.39,31.46,31.38,31.42,37602.0,27.4025,27.4636,27.3938,27.4287,37602.0
2020-09-23 11:10:00,31.42,31.43,31.33,31.35,25200.0,27.4287,27.4374,27.3501,27.3676,25200.0
2020-09-23 11:20:00,31.36,31.37,31.27,31.28,31760.0,27.3763,27.3851,27.2978,27.3065,31760.0
2020-09-23 11:30:00,31.28,31.3,31.22,31.29,25750.0,27.3065,27.324,27.2541,27.3152,25750.0
2020-09-23 11:40:00,31.29,31.31,31.22,31.23,28331.0,27.3152,27.3327,27.2541,27.2628,28331.0
2020-09-23 11:50:00,31.22,31.22,31.15,31.15,45776.0,27.2541,27.2541,27.193,27.193,45776.0
2020-09-23 12:00:00,31.14,31.2,31.12,31.16,62636.0,27.1843,27.2367,27.1668,27.2017,62636.0
2020-09-23 12:10:00,31.16,31.18,31.13,31.13,29237.0,27.2017,27.2192,27.1755,27.1755,29237.0
2020-09-23 12:20:00,31.14,31.17,31.07,31.17,46712.0,27.1843,27.2105,27.1232,27.2105,46712.0
2020-09-23 12:30:00,31.16,31.22,31.13,31.21,80207.0,27.2017,27.2541,27.1755,27.2454,80207.0
2020-09-23 12:40:00,31.22,31.24,31.18,31.21,28216.0,27.2541,27.2716,27.2192,27.2454,28216.0
2020-09-23 12:50:00,31.2,31.21,31.16,31.2,41819.0,27.2367,27.2454,27.2017,27.2367,41819.0
2020-09-23 13:00:00,31.21,31.21,31.16,31.21,53714.0,27.2454,27.2454,27.2017,27.2454,53714.0
2020-09-23 13:10:00,31.2,31.22,31.15,31.17,47377.0,27.2367,27.2541,27.193,27.2105,47377.0
2020-09-23 13:20:00,31.17,31.17,31.09,31.1,23970.0,27.2105,27.2105,27.1406,27.1494,23970.0
2020-09-23 13:30:00,31.11,31.15,31.08,31.12,35818.0,27.1581,27.193,27.1319,27.1668,35818.0
2020-09-23 13:40:00,31.13,31.14,31.06,31.1,38229.0,27.1755,27.1843,27.1144,27.1494,38229.0
2020-09-23 13:50:00,31.09,31.11,31.02,31.09,35075.0,27.1406,27.1581,27.0795,27.1406,35075.0
2020-09-23 14:00:00,31.09,31.09,31.04,31.07,36633.0,27.1406,27.1406,27.097,27.1232,36633.0
2020-09-23 14:10:00,31.07,31.08,30.91,30.92,134037.0,27.1232,27.1319,26.9835,26.9922,134037.0
2020-09-23 14:20:00,30.93,30.97,30.84,30.84,195836.0,27.001,27.0359,26.9224,26.9224,195836.0
2020-09-23 14:30:00,30.85,30.88,30.79,30.81,70154.0,26.9311,26.9573,26.8787,26.8962,70154.0
2020-09-23 14:40:00,30.81,30.82,30.72,30.73,80364.0,26.8962,26.9049,26.8176,26.8264,80364.0
2020-09-23 14:50:00,30.73,30.8,30.62,30.64,166354.0,26.8264,26.8875,26.7303,26.7478,166354.0
2020-09-23 15:00:00,30.65,30.68,30.51,30.55,167939.0,26.7565,26.7827,26.6343,26.6692,167939.0
2020-09-23 15:10:00,30.55,30.65,30.51,30.6,110062.0,26.6692,26.7565,26.6343,26.7129,110062.0
2020-09-23 15:20:00,30.6,30.62,30.53,30.61,140396.0,26.7129,26.7303,26.6518,26.7216,140396.0
2020-09-23 15:30:00,30.62,30.69,30.58,30.68,120748.0,26.7303,26.7914,26.6954,26.7827,120748.0
2020-09-23 15:40:00,30.68,30.79,30.67,30.7,141845.0,26.7827,26.8787,26.774,26.8002,141845.0
2020-09-23 15:50:00,30.7,30.7,30.54,30.59,353851.0,26.8002,26.8002,26.6605,26.7041,353851.0
2020-09-24 09:30:00,30.35,30.47,30.16,30.23,193309.0,26.4946,26.5994,26.3288,26.3899,193309.0
2020-09-24 09:40:00,30.23,30.45,30.21,30.45,168648.0,26.3899,26.5819,26.3724,26.5819,168648.0
2020-09-24 09:50:00,30.49,30.53,30.39,30.42,119170.0,26.6168,26.6518,26.5295,26.5557,119170.0
2020-09-24 10:00:00,30.44,30.62,30.44,30.61,102308.0,26.5732,26.7303,26.5732,26.7216,102308.0
2020-09-24 10:10:00,30.61,30.7,30.56,30.67,58855.0,26.7216,26.8002,26.678,26.774,58855.0
2020-09-24 10:20:00,30.66,30.66,30.54,30.59,34420.0,26.7652,26.7652,26.6605,26.7041,34420.0
2020-09-24 10:30:00,30.6,30.6,30.49,30.53,52152.0,26.7129,26.7129,26.6168,26.6518,52152.0
2020-09-24 10:40:00,30.53,30.64,30.52,30.62,48555.0,26.6518,26.7478,26.643,26.7303,48555.0
2020-09-24 10:50:00,30.61,30.7,30.58,30.7,28189.0,26.7216,26.8002,26.6954,26.8002,28189.0
2020-09-24 11:00:00,30.7,30.7,30.58,30.6,34725.0,26.8002,26.8002,26.6954,26.7129,34725.0
2020-09-24 11:10:00,30.6,30.7,30.59,30.65,40189.0,26.7129,26.8002,26.7041,26.7565,40189.0
2020-09-24 11:20:00,30.64,30.8,30.63,30.76,33212.0,26.7478,26.8875,26.7391,26.8525,33212.0
2020-09-24 11:30:00,30.76,30.85,30.73,30.85,41540.0,26.8525,26.9311,26.8264,26.9311,41540.0
2020-09-24 11:40:00,30.86,30.9,30.8,30.84,24996.0,26.9398,26.9748,26.8875,26.9224,24996.0
2020-09-24 11:50:00,30.84,30.92,30.8,30.9,22579.0,26.9224,26.9922,26.8875,26.9748,22579.0
2020-09-24 12:00:00,30.91,30.91,30.85,30.89,29598.0,26.9835,26.9835,26.9311,26.966,29598.0
2020-09-24 12:10:00,30.88,30.91,30.84,30.86,20539.0,26.9573,26.9835,26.9224,26.9398,20539.0
2020-09-24 12:20:00,30.87,30.92,30.85,30.88,25455.0,26.9486,26.9922,26.9311,26.9573,25455.0
2020-09-24 12:30:00,30.87,30.87,30.75,30.77,28758.0,26.9486,26.9486,26.8438,26.8613,28758.0
2020-09-24 12:40:00,30.76,30.86,30.76,30.86,21482.0,26.8525,26.9398,26.8525,26.9398,21482.0
2020-09-24 12:50:00,30.87,30.92,30.84,30.92,65140.0,26.9486,26.9922,26.9224,26.9922,65140.0
2020-09-24 13:00:00,30.91,30.98,30.9,30.98,29181.0,26.9835,27.0446,26.9748,27.0446,29181.0
2020-09-24 13:10:00,30.98,31.06,30.97,31.0,24026.0,27.0446,27.1144,27.0359,27.0621,24026.0
2020-09-24 13:20:00,31.0,31.09,31.0,31.07,37589.0,27.0621,27.1406,27.0621,27.1232,37589.0
2020-09-24 13:30:00,31.06,31.13,31.04,31.08,22904.0,27.1144,27.1755,27.097,27.1319,22904.0
2020-09-24 13:40:00,31.09,31.12,31.06,31.07,30648.0,27.1406,27.1668,27.1144,27.1232,30648.0
2020-09-24 13:50:00,31.07,31.14,31.03,31.03,28841.0,27.1232,27.1843,27.0882,27.0882,28841.0
2020-09-24 14:00:00,31.05,31.07,30.99,31.02,29268.0,27.1057,27.1232,27.0533,27.0795,29268.0
2020-09-24 14:10:00,31.02,31.05,30.92,30.92,31293.0,27.0795,27.1057,26.9922,26.9922,31293.0
2020-09-24 14:20:00,30.93,30.97,30.91,30.93,26044.0,27.001,27.0359,26.9835,27.001,26044.0
2020-09-24 14:30:00,30.92,30.98,30.92,30.94,25839.0,26.9922,27.0446,26.9922,27.0097,25839.0
2020-09-24 14:40:00,30.95,31.01,30.84,30.85,46793.0,27.0184,27.0708,26.9224,26.9311,46793.0
2020-09-24 14:50:00,30.84,30.88,30.75,30.76,32938.0,26.9224,26.9573,26.8438,26.8525,32938.0
2020-09-24 15:00:00,30.75,30.79,30.7,30.74,49869.0,26.8438,26.8787,26.8002,26.8351,49869.0
2020-09-24 15:10:00,30.73,30.79,30.69,30.7,38781.0,26.8264,26.8787,26.7914,26.8002,38781.0
2020-09-24 15:20:00,30.7,30.7,30.6,30.65,56429.0,26.8002,26.8002,26.7129,26.7565,56429.0
2020-09-24 15:30:00,30.64,30.74,30.61,30.73,97148.0,26.7478,26.8351,26.7216,26.8264,97148.0
2020-09-24 15:40:00,30.73,30.81,30.68,30.69,62165.0,26.8264,26.8962,26.7827,26.7914,62165.0
2020-09-24 15:50:00,30.69,30.75,30.66,30.69,267501.0,26.7914,26.8438,26.7652,26.7914,267501.0
2020-09-25 09:30:00,30.55,30.69,30.41,30.53,111200.0,26.6692,26.7914,26.547,26.6518,111200.0
2020-09-25 09:40:00,30.54,30.68,30.53,30.58,39992.0,26.6605,26.7827,26.6518,26.6954,39992.0
2020-09-25 09:50:00,30.58,30.73,30.54,30.72,43946.0,26.6954,26.8264,26.6605,26.8176,43946.0
2020-09-25 10:00:00,30.72,30.76,30.68,30.7,49836.0,26.8176,26.8525,26.7827,26.8002,49836.0
2020-09-25 10:10:00,30.71,30.71,30.53,30.66,37844.0,26.8089,26.8089,26.6518,26.7652,37844.0
2020-09-25 10:20:00,30.66,30.84,30.64,30.82,29768.0,26.7652,26.9224,26.7478,26.9049,29768.0
2020-09-25 10:30:00,30.82,30.86,30.72,30.86,51662.0,26.9049,26.9398,26.8176,26.9398,51662.0
2020-09-25 10:40:00,30.86,30.89,30.8,30.81,47980.0,26.9398,26.966,26.8875,26.8962,47980.0
2020-09-25 10:50:00,30.82,30.91,30.8,30.81,32492.0,26.9049,26.9835,26.8875,26.8962,32492.0
2020-09-25 11:00:00,30.82,30.85,30.72,30.74,39917.0,26.9049,26.9311,26.8176,26.8351,39917.0
2020-09-25 11:10:00,30.73,30.88,30.72,30.87,38864.0,26.8264,26.9573,26.8176,26.9486,38864.0
2020-09-25 11:20:00,30.86,30.94,30.85,30.89,24528.0,26.9398,27.0097,26.9311,26.966,24528.0
2020-09-25 11:30:00,30.9,30.95,30.89,30.9,21241.0,26.9748,27.0184,26.966,26.9748,21241.0
2020-09-25 11:40:00,30.9,30.93,30.77,30.77,36769.0,26.9748,27.001,26.8613,26.8613,36769.0
2020-09-25 11:50:00,30.78,30.83,30.76,30.77,22299.0,26.87,26.9137,26.8525,26.8613,22299.0
2020-09-25 12:00:00,30.77,30.91,30.77,30.91,16935.0,26.8613,26.9835,26.8613,26.9835,16935.0
2020-09-25 12:10:00,30.92,30.96,30.89,30.91,20352.0,26.9922,27.0271,26.966,26.9835,20352.0
2020-09-25 12:20:00,30.92,30.94,30.87,30.92,19577.0,26.9922,27.0097,26.9486,26.9922,19577.0
2020-09-25 12:30:00,30.94,30.97,30.88,30.96,24541.0,27.0097,27.0359,26.9573,27.0271,24541.0
2020-09-25 12:40:00,30.96,31.01,30.96,30.99,24285.0,27.0271,27.0708,27.0271,27.0533,24285.0
2020-09-25 12:50:00,30.99,31.01,30.97,30.99,16571.0,27.0533,27.0708,27.0359,27.0533,16571.0
2020-09-25 13:00:00,30.99,31.07,30.96,31.05,26463.0,27.0533,27.1232,27.0271,27.1057,26463.0
2020-09-25 13:10:00,31.05,31.07,31.03,31.04,23536.0,27.1057,27.1232,27.0882,27.097,23536.0
2020-09-25 13:20:00,31.04,31.07,31.01,31.04,25390.0,27.097,27.1232,27.0708,27.097,25390.0
2020-09-25 13:30:00,31.04,31.06,31.02,31.05,16920.0,27.097,27.1144,27.0795,27.1057,16920.0
2020-09-25 13:40:00,31.04,31.12,31.04,31.08,35877.0,27.097,27.1668,27.097,27.1319,35877.0
2020-09-25 13:50:00,31.09,31.11,31.06,31.06,23502.0,27.1406,27.1581,27.1144,27.1144,23502.0
2020-09-25 14:00:00,31.06,31.16,31.06,31.13,59522.0,27.1144,27.2017,27.1144,27.1755,59522.0
2020-09-25 14:10:00,31.12,31.15,31.09,31.14,25399.0,27.1668,27.193,27.1406,27.1843,25399.0
2020-09-25 14:20:00,31.15,31.18,31.11,31.17,30187.0,27.193,27.2192,27.1581,27.2105,30187.0
2020-09-25 14:30:00,31.18,31.18,31.11,31.14,25156.0,27.2192,27.2192,27.1581,27.1843,25156.0
2020-09-25 14:40:00,31.14,31.15,31.11,31.13,26011.0,27.1843,27.193,27.1581,27.1755,26011.0
2020-09-25 14:50:00,31.12,31.2,31.11,31.2,24904.0,27.1668,27.2367,27.1581,27.2367,24904.0
2020-09-25 15:00:00,31.2,31.26,31.16,31.26,32848.0,27.2367,27.289,27.2017,27.289,32848.0
2020-09-25 15:10:00,31.25,31.3,31.23,31.29,46940.0,27.2803,27.324,27.2628,27.3152,46940.0
2020-09-25 15:20:00,31.28,31.28,31.22,31.23,58533.0,27.3065,27.3065,27.2541,27.2628,58533.0
2020-09-25 15:30:00,31.24,31.25,31.12,31.13,61444.0,27.2716,27.2803,27.1668,27.1755,61444.0
2020-09-25 15:40:00,31.12,31.17,31.09,31.17,75718.0,27.1668,27.2105,27.1406,27.2105,75718.0
2020-09-25 15:50:00,31.16,31.23,31.11,31.2,327580.0,27.2017,27.2628,27.1581,27.2367,327580.0
2020-09-28 09:30:00,31.76,31.9,31.72,31.75,129419.0,27.7255,27.8477,27.6906,27.7168,129419.0
2020-09-28 09:40:00,31.78,31.86,31.66,31.69,43518.0,27.743,27.8128,27.6382,27.6644,43518.0
2020-09-28 09:50:00,31.68,31.81,31.63,31.81,40068.0,27.6557,27.7692,27.612,27.7692,40068.0
2020-09-28 10:00:00,31.81,31.81,31.68,31.71,29828.0,27.7692,27.7692,27.6557,27.6819,29828.0
2020-09-28 10:10:00,31.71,31.91,31.7,31.89,31448.0,27.6819,27.8565,27.6731,27.839,31448.0
2020-09-28 10:20:00,31.88,32.0,31.87,31.92,39549.0,27.8303,27.935,27.8215,27.8652,39549.0
2020-09-28 10:30:00,31.92,31.99,31.91,31.96,24855.0,27.8652,27.9263,27.8565,27.9001,24855.0
2020-09-28 10:40:00,31.96,32.09,31.96,32.04,76528.0,27.9001,28.0136,27.9001,27.9699,76528.0
2020-09-28 10:50:00,32.04,32.06,31.99,32.05,39316.0,27.9699,27.9874,27.9263,27.9787,39316.0
2020-09-28 11:00:00,32.05,32.09,32.02,32.08,43344.0,27.9787,28.0136,27.9525,28.0049,43344.0
2020-09-28 11:10:00,32.08,32.09,32.02,32.08,31186.0,28.0049,28.0136,27.9525,28.0049,31186.0
2020-09-28 11:20:00,32.08,32.09,32.01,32.04,41679.0,28.0049,28.0136,27.9438,27.9699,41679.0
2020-09-28 11:30:00,32.04,32.13,32.02,32.13,17356.0,27.9699,28.0485,27.9525,28.0485,17356.0
2020-09-28 11:40:00,32.12,32.13,32.05,32.08,26945.0,28.0398,28.0485,27.9787,28.0049,26945.0
2020-09-28 11:50:00,32.08,32.12,32.05,32.11,43681.0,28.0049,28.0398,27.9787,28.0311,43681.0
2020-09-28 12:00:00,32.11,32.17,32.09,32.16,36998.0,28.0311,28.0834,28.0136,28.0747,36998.0
2020-09-28 12:10:00,32.16,32.18,32.06,32.08,46464.0,28.0747,28.0922,27.9874,28.0049,46464.0
2020-09-28 12:20:00,32.09,32.12,32.07,32.12,19972.0,28.0136,28.0398,27.9961,28.0398,19972.0
2020-09-28 12:30:00,32.12,32.13,32.08,32.1,25525.0,28.0398,28.0485,28.0049,28.0223,25525.0
2020-09-28 12:40:00,32.1,32.17,32.1,32.16,28795.0,28.0223,28.0834,28.0223,28.0747,28795.0
2020-09-28 12:50:00,32.16,32.18,32.15,32.17,17512.0,28.0747,28.0922,28.066,28.0834,17512.0
2020-09-28 13:00:00,32.16,32.17,32.11,32.13,31435.0,28.0747,28.0834,28.0311,28.0485,31435.0
2020-09-28 13:10:00,32.13,32.17,32.11,32.13,26966.0,28.0485,28.0834,28.0311,28.0485,26966.0
2020-09-28 13:20:00,32.12,32.15,32.07,32.09,25207.0,28.0398,28.066,27.9961,28.0136,25207.0
2020-09-28 13:30:00,32.09,32.13,32.08,32.09,33125.0,28.0136,28.0485,28.0049,28.0136,33125.0
2020-09-28 13:40:00,32.09,32.12,32.08,32.12,32368.0,28.0136,28.0398,28.0049,28.0398,32368.0
2020-09-28 13:50:00,32.12,32.13,32.09,32.09,24753.0,28.0398,28.0485,28.0136,28.0136,24753.0
2020-09-28 14:00:00,32.1,32.15,32.09,32.14,36855.0,28.0223,28.066,28.0136,28.0572,36855.0
2020-09-28 14:10:00,32.15,32.19,32.12,32.14,47111.0,28.066,28.1009,28.0398,28.0572,47111.0
2020-09-28 14:20:00,32.13,32.14,32.07,32.1,24595.0,28.0485,28.0572,27.9961,28.0223,24595.0
2020-09-28 14:30:00,32.11,32.13,32.09,32.13,79914.0,28.0311,28.0485,28.0136,28.0485,79914.0
2020-09-28 14:40:00,32.13,32.14,32.09,32.09,26678.0,28.0485,28.0572,28.0136,28.0136,26678.0
2020-09-28 14:50:00,32.09,32.11,32.07,32.08,27624.0,28.0136,28.0311,27.9961,28.0049,27624.0
2020-09-28 15:00:00,32.08,32.08,32.01,32.02,36437.0,28.0049,28.0049,27.9438,27.9525,36437.0
2020-09-28 15:10:00,32.02,32.07,32.0,32.05,46889.0,27.9525,27.9961,27.935,27.9787,46889.0
2020-09-28 15:20:00,32.06,32.07,32.02,32.06,41551.0,27.9874,27.9961,27.9525,27.9874,41551.0
2020-09-28 15:30:00,32.05,32.06,31.94,31.98,89611.0,27.9787,27.9874,27.8827,27.9176,89611.0
2020-09-28 15:40:00,31.97,32.03,31.92,31.93,94160.0,27.9088,27.9612,27.8652,27.8739,94160.0
2020-09-28 15:50:00,31.93,32.03,31.91,32.03,305904.0,27.8739,27.9612,27.8565,27.9612,305904.0
2020-09-29 09:30:00,32.15,32.28,32.14,32.15,140275.0,28.066,28.1795,28.0572,28.066,140275.0
2020-09-29 09:40:00,32.15,32.28,32.12,32.23,64512.0,28.066,28.1795,28.0398,28.1358,64512.0
2020-09-29 09:50:00,32.22,32.26,32.16,32.18,49296.0,28.1271,28.162,28.0747,28.0922,49296.0
2020-09-29 10:00:00,32.18,32.3,32.16,32.28,28787.0,28.0922,28.1969,28.0747,28.1795,28787.0
2020-09-29 10:10:00,32.27,32.31,32.26,32.29,46203.0,28.1707,28.2056,28.162,28.1882,46203.0
2020-09-29 10:20:00,32.3,32.33,32.26,32.3,42272.0,28.1969,28.2231,28.162,28.1969,42272.0
2020-09-29 10:30:00,32.3,32.3,32.15,32.16,25792.0,28.1969,28.1969,28.066,28.0747,25792.0
2020-09-29 10:40:00,32.16,32.18,32.06,32.09,31083.0,28.0747,28.0922,27.9874,28.0136,31083.0
2020-09-29 10:50:00,32.1,32.12,32.05,32.06,39099.0,28.0223,28.0398,27.9787,27.9874,39099.0
2020-09-29 11:00:00,32.05,32.09,32.02,32.05,33745.0,27.9787,28.0136,27.9525,27.9787,33745.0
2020-09-29 11:10:00,32.05,32.14,32.03,32.12,58347.0,27.9787,28.0572,27.9612,28.0398,58347.0
2020-09-29 11:20:00,32.11,32.16,32.1,32.15,19286.0,28.0311,28.0747,28.0223,28.066,19286.0
2020-09-29 11:30:00,32.15,32.22,32.14,32.21,45519.0,28.066,28.1271,28.0572,28.1184,45519.0
2020-09-29 11:40:00,32.21,32.21,32.07,32.07,121668.0,28.1184,28.1184,27.9961,27.9961,121668.0
2020-09-29 11:50:00,32.08,32.12,32.06,32.06,56317.0,28.0049,28.0398,27.9874,27.9874,56317.0
2020-09-29 12:00:00,32.07,32.08,31.96,32.02,58960.0,27.9961,28.0049,27.9001,27.9525,58960.0
2020-09-29 12:10:00,32.02,32.05,32.0,32.04,30140.0,27.9525,27.9787,27.935,27.9699,30140.0
2020-09-29 12:20:00,32.05,32.1,32.01,32.08,26804.0,27.9787,28.0223,27.9438,28.0049,26804.0
2020-09-29 12:30:00,32.08,32.08,32.03,32.05,19353.0,28.0049,28.0049,27.9612,27.9787,19353.0
2020-09-29 12:40:00,32.06,32.06,31.99,32.02,25947.0,27.9874,27.9874,27.9263,27.9525,25947.0
2020-09-29 12:50:00,32.02,32.04,32.01,32.02,20519.0,27.9525,27.9699,27.9438,27.9525,20519.0
2020-09-29 13:00:00,32.02,32.02,31.93,31.94,26548.0,27.9525,27.9525,27.8739,27.8827,26548.0
2020-09-29 13:10:00,31.94,32.0,31.93,32.0,21976.0,27.8827,27.935,27.8739,27.935,21976.0
2020-09-29 13:20:00,32.0,32.13,31.98,32.13,114740.0,27.935,28.0485,27.9176,28.0485,114740.0
2020-09-29 13:30:00,32.12,32.14,32.1,32.11,26434.0,28.0398,28.0572,28.0223,28.0311,26434.0
2020-09-29 13:40:00,32.12,32.13,32.09,32.13,22879.0,28.0398,28.0485,28.0136,28.0485,22879.0
2020-09-29 13:50:00,32.13,32.22,32.12,32.19,34731.0,28.0485,28.1271,28.0398,28.1009,34731.0
2020-09-29 14:00:00,32.19,32.21,32.17,32.18,27914.0,28.1009,28.1184,28.0834,28.0922,27914.0
2020-09-29 14:10:00,32.19,32.2,32.16,32.2,20724.0,28.1009,28.1096,28.0747,28.1096,20724.0
2020-09-29 14:20:00,32.19,32.24,32.17,32.24,22840.0,28.1009,28.1445,28.0834,28.1445,22840.0
2020-09-29 14:30:00,32.23,32.27,32.21,32.24,32847.0,28.1358,28.1707,28.1184,28.1445,32847.0
2020-09-29 14:40:00,32.25,32.26,32.21,32.22,19606.0,28.1533,28.162,28.1184,28.1271,19606.0
2020-09-29 14:50:00,32.21,32.23,32.18,32.2,24807.0,28.1184,28.1358,28.0922,28.1096,24807.0
2020-09-29 15:00:00,32.2,32.21,32.14,32.16,26761.0,28.1096,28.1184,28.0572,28.0747,26761.0
2020-09-29 15:10:00,32.16,32.22,32.14,32.2,142471.0,28.0747,28.1271,28.0572,28.1096,142471.0
2020-09-29 15:20:00,32.19,32.19,32.1,32.14,118181.0,28.1009,28.1009,28.0223,28.0572,118181.0
2020-09-29 15:30:00,32.13,32.17,32.08,32.08,79142.0,28.0485,28.0834,28.0049,28.0049,79142.0
2020-09-29 15:40:00,32.08,32.12,32.04,32.09,88255.0,28.0049,28.0398,27.9699,28.0136,88255.0
2020-09-29 15:50:00,32.1,32.1,31.96,31.97,306611.0,28.0223,28.0223,27.9001,27.9088,306611.0
2020-09-30 09:30:00,32.15,32.25,32.06,32.19,126315.0,28.066,28.1533,27.9874,28.1009,126315.0
2020-09-30 09:40:00,32.19,32.33,32.1,32.3,90127.0,28.1009,28.2231,28.0223,28.1969,90127.0
2020-09-30 09:50:00,32.29,32.44,32.27,32.44,84997.0,28.1882,28.3191,28.1707,28.3191,84997.0
2020-09-30 10:00:00,32.45,32.57,32.39,32.57,96253.0,28.3279,28.4326,28.2755,28.4326,96253.0
2020-09-30 10:10:00,32.58,32.68,32.55,32.66,122149.0,28.4414,28.5286,28.4152,28.5112,122149.0
2020-09-30 10:20:00,32.66,32.67,32.59,32.66,67315.0,28.5112,28.5199,28.4501,28.5112,67315.0
2020-09-30 10:30:00,32.66,32.7,32.62,32.67,131200.0,28.5112,28.5461,28.4763,28.5199,131200.0
2020-09-30 10:40:00,32.67,32.73,32.66,32.7,75714.0,28.5199,28.5723,28.5112,28.5461,75714.0
2020-09-30 10:50:00,32.7,32.75,32.68,32.75,61474.0,28.5461,28.5898,28.5286,28.5898,61474.0
2020-09-30 11:00:00,32.74,32.79,32.68,32.68,97792.0,28.581,28.6247,28.5286,28.5286,97792.0
2020-09-30 11:10:00,32.67,32.68,32.59,32.62,33100.0,28.5199,28.5286,28.4501,28.4763,33100.0
2020-09-30 11:20:00,32.62,32.63,32.53,32.53,45193.0,28.4763,28.485,28.3977,28.3977,45193.0
2020-09-30 11:30:00,32.53,32.56,32.45,32.46,37121.0,28.3977,28.4239,28.3279,28.3366,37121.0
2020-09-30 11:40:00,32.46,32.48,32.42,32.45,25848.0,28.3366,28.3541,28.3017,28.3279,25848.0
2020-09-30 11:50:00,32.46,32.47,32.41,32.45,32516.0,28.3366,28.3453,28.2929,28.3279,32516.0
2020-09-30 12:00:00,32.45,32.47,32.41,32.42,29326.0,28.3279,28.3453,28.2929,28.3017,29326.0
2020-09-30 12:10:00,32.43,32.53,32.42,32.48,58708.0,28.3104,28.3977,28.3017,28.3541,58708.0
2020-09-30 12:20:00,32.48,32.57,32.48,32.55,29089.0,28.3541,28.4326,28.3541,28.4152,29089.0
2020-09-30 12:30:00,32.55,32.56,32.48,32.53,16165.0,28.4152,28.4239,28.3541,28.3977,16165.0
2020-09-30 12:40:00,32.53,32.55,32.49,32.55,22007.0,28.3977,28.4152,28.3628,28.4152,22007.0
2020-09-30 12:50:00,32.55,32.59,32.51,32.58,26475.0,28.4152,28.4501,28.3802,28.4414,26475.0
2020-09-30 13:00:00,32.58,32.58,32.46,32.47,20556.0,28.4414,28.4414,28.3366,28.3453,20556.0
2020-09-30 13:10:00,32.48,32.54,32.46,32.54,22758.0,28.3541,28.4064,28.3366,28.4064,22758.0
2020-09-30 13:20:00,32.53,32.57,32.52,32.57,43997.0,28.3977,28.4326,28.389,28.4326,43997.0
2020-09-30 13:30:00,32.57,32.66,32.56,32.66,41629.0,28.4326,28.5112,28.4239,28.5112,41629.0
2020-09-30 13:40:00,32.66,32.7,32.65,32.68,59573.0,28.5112,28.5461,28.5025,28.5286,59573.0
2020-09-30 13:50:00,32.69,32.7,32.57,32.61,91202.0,28.5374,28.5461,28.4326,28.4675,91202.0
2020-09-30 14:00:00,32.61,32.69,32.6,32.69,64389.0,28.4675,28.5374,28.4588,28.5374,64389.0
2020-09-30 14:10:00,32.68,32.69,32.66,32.69,23964.0,28.5286,28.5374,28.5112,28.5374,23964.0
2020-09-30 14:20:00,32.69,32.77,32.46,32.49,135736.0,28.5374,28.6072,28.3366,28.3628,135736.0
2020-09-30 14:30:00,32.48,32.48,32.39,32.39,70689.0,28.3541,28.3541,28.2755,28.2755,70689.0
2020-09-30 14:40:00,32.38,32.42,32.22,32.26,151501.0,28.2668,28.3017,28.1271,28.162,151501.0
2020-09-30 14:50:00,32.25,32.48,32.23,32.47,93622.0,28.1533,28.3541,28.1358,28.3453,93622.0
2020-09-30 15:00:00,32.47,32.48,32.37,32.46,51332.0,28.3453,28.3541,28.258,28.3366,51332.0
2020-09-30 15:10:00,32.46,32.47,32.21,32.22,115334.0,28.3366,28.3453,28.1184,28.1271,115334.0
2020-09-30 15:20:00,32.22,32.3,32.15,32.27,79212.0,28.1271,28.1969,28.066,28.1707,79212.0
2020-09-30 15:30:00,32.27,32.32,32.22,32.27,89651.0,28.1707,28.2144,28.1271,28.1707,89651.0
2020-09-30 15:40:00,32.27,32.37,32.23,32.37,157861.0,28.1707,28.258,28.1358,28.258,157861.0
2020-09-30 15:50:00,32.38,32.54,32.36,32.41,701032.0,28.2668,28.4064,28.2493,28.2929,701032.0
2020-10-01 09:30:00,32.75,32.77,32.57,32.59,136159.0,28.5898,28.6072,28.4326,28.4501,136159.0
2020-10-01 09:40:00,32.59,32.68,32.58,32.66,100496.0,28.4501,28.5286,28.4414,28.5112,100496.0
2020-10-01 09:50:00,32.65,32.66,32.39,32.4,49115.0,28.5025,28.5112,28.2755,28.2842,49115.0
2020-10-01 10:00:00,32.39,32.42,32.29,32.33,65787.0,28.2755,28.3017,28.1882,28.2231,65787.0
2020-10-01 10:10:00,32.33,32.44,32.29,32.41,103414.0,28.2231,28.3191,28.1882,28.2929,103414.0
2020-10-01 10:20:00,32.4,32.46,32.36,32.41,87190.0,28.2842,28.3366,28.2493,28.2929,87190.0
2020-10-01 10:30:00,32.42,32.52,32.4,32.52,72057.0,28.3017,28.389,28.2842,28.389,72057.0
2020-10-01 10:40:00,32.52,32.6,32.41,32.42,44360.0,28.389,28.4588,28.2929,28.3017,44360.0
2020-10-01 10:50:00,32.42,32.46,32.35,32.43,28801.0,28.3017,28.3366,28.2406,28.3104,28801.0
2020-10-01 11:00:00,32.45,32.49,32.37,32.37,113836.0,28.3279,28.3628,28.258,28.258,113836.0
2020-10-01 11:10:00,32.37,32.42,32.31,32.36,38387.0,28.258,28.3017,28.2056,28.2493,38387.0
2020-10-01 11:20:00,32.37,32.49,32.35,32.48,110369.0,28.258,28.3628,28.2406,28.3541,110369.0
2020-10-01 11:30:00,32.48,32.49,32.31,32.35,151543.0,28.3541,28.3628,28.2056,28.2406,151543.0
2020-10-01 11:40:00,32.35,32.41,32.33,32.37,111140.0,28.2406,28.2929,28.2231,28.258,111140.0
2020-10-01 11:50:00,32.36,32.47,32.33,32.42,60802.0,28.2493,28.3453,28.2231,28.3017,60802.0
2020-10-01 12:00:00,32.41,32.42,32.33,32.34,22976.0,28.2929,28.3017,28.2231,28.2318,22976.0
2020-10-01 12:10:00,32.35,32.37,32.27,32.32,127167.0,28.2406,28.258,28.1707,28.2144,127167.0
2020-10-01 12:20:00,32.32,32.39,32.32,32.38,29509.0,28.2144,28.2755,28.2144,28.2668,29509.0
2020-10-01 12:30:00,32.37,32.38,32.27,32.3,33226.0,28.258,28.2668,28.1707,28.1969,33226.0
2020-10-01 12:40:00,32.31,32.39,32.31,32.36,52193.0,28.2056,28.2755,28.2056,28.2493,52193.0
2020-10-01 12:50:00,32.36,32.41,32.35,32.38,57940.0,28.2493,28.2929,28.2406,28.2668,57940.0
2020-10-01 13:00:00,32.38,32.45,32.35,32.45,37639.0,28.2668,28.3279,28.2406,28.3279,37639.0
2020-10-01 13:10:00,32.44,32.5,32.4,32.43,44489.0,28.3191,28.3715,28.2842,28.3104,44489.0
2020-10-01 13:20:00,32.43,32.45,32.38,32.38,28524.0,28.3104,28.3279,28.2668,28.2668,28524.0
2020-10-01 13:30:00,32.38,32.49,32.35,32.48,49007.0,28.2668,28.3628,28.2406,28.3541,49007.0
2020-10-01 13:40:00,32.48,32.5,32.42,32.42,133047.0,28.3541,28.3715,28.3017,28.3017,133047.0
2020-10-01 13:50:00,32.43,32.43,32.23,32.26,78803.0,28.3104,28.3104,28.1358,28.162,78803.0
2020-10-01 14:00:00,32.27,32.34,32.07,32.09,101934.0,28.1707,28.2318,27.9961,28.0136,101934.0
2020-10-01 14:10:00,32.09,32.12,32.05,32.11,46206.0,28.0136,28.0398,27.9787,28.0311,46206.0
2020-10-01 14:20:00,32.11,32.21,32.09,32.2,32399.0,28.0311,28.1184,28.0136,28.1096,32399.0
2020-10-01 14:30:00,32.2,32.24,32.18,32.23,25048.0,28.1096,28.1445,28.0922,28.1358,25048.0
2020-10-01 14:40:00,32.24,32.27,32.21,32.23,42068.0,28.1445,28.1707,28.1184,28.1358,42068.0
2020-10-01 14:50:00,32.23,32.36,32.22,32.35,87907.0,28.1358,28.2493,28.1271,28.2406,87907.0
2020-10-01 15:00:00,32.36,32.37,32.29,32.3,54938.0,28.2493,28.258,28.1882,28.1969,54938.0
2020-10-01 15:10:00,32.31,32.54,32.3,32.35,347126.0,28.2056,28.4064,28.1969,28.2406,347126.0
2020-10-01 15:20:00,32.35,32.4,32.27,32.34,103834.0,28.2406,28.2842,28.1707,28.2318,103834.0
2020-10-01 15:30:00,32.33,32.41,32.32,32.41,224365.0,28.2231,28.2929,28.2144,28.2929,224365.0
2020-10-01 15:40:00,32.4,32.42,32.33,32.38,98079.0,28.2842,28.3017,28.2231,28.2668,98079.0
2020-10-01 15:50:00,32.4,32.54,32.39,32.52,441181.0,28.2842,28.4064,28.2755,28.389,441181.0
2020-10-02 09:30:00,32.03,32.27,32.0,32.26,157537.0,27.9612,28.1707,27.935,28.162,157537.0
2020-10-02 09:40:00,32.25,32.25,32.1,32.2,87363.0,28.1533,28.1533,28.0223,28.1096,87363.0
2020-10-02 09:50:00,32.2,32.21,32.07,32.17,63522.0,28.1096,28.1184,27.9961,28.0834,63522.0
2020-10-02 10:00:00,32.18,32.35,32.16,32.31,51058.0,28.0922,28.2406,28.0747,28.2056,51058.0
2020-10-02 10:10:00,32.32,32.34,32.24,32.28,44807.0,28.2144,28.2318,28.1445,28.1795,44807.0
2020-10-02 10:20:00,32.28,32.39,32.23,32.38,43953.0,28.1795,28.2755,28.1358,28.2668,43953.0
2020-10-02 10:30:00,32.37,32.53,32.32,32.49,120102.0,28.258,28.3977,28.2144,28.3628,120102.0
2020-10-02 10:40:00,32.49,32.53,32.42,32.5,40730.0,28.3628,28.3977,28.3017,28.3715,40730.0
2020-10-02 10:50:00,32.5,32.54,32.48,32.52,45828.0,28.3715,28.4064,28.3541,28.389,45828.0
2020-10-02 11:00:00,32.51,32.66,32.46,32.64,59739.0,28.3802,28.5112,28.3366,28.4937,59739.0
2020-10-02 11:10:00,32.64,32.75,32.62,32.73,68411.0,28.4937,28.5898,28.4763,28.5723,68411.0
2020-10-02 11:20:00,32.75,32.76,32.64,32.72,48688.0,28.5898,28.5985,28.4937,28.5636,48688.0
2020-10-02 11:30:00,32.72,32.74,32.57,32.58,40061.0,28.5636,28.581,28.4326,28.4414,40061.0
2020-10-02 11:40:00,32.58,32.69,32.58,32.68,41993.0,28.4414,28.5374,28.4414,28.5286,41993.0
2020-10-02 11:50:00,32.69,32.69,32.59,32.6,28972.0,28.5374,28.5374,28.4501,28.4588,28972.0
2020-10-02 12:00:00,32.6,32.77,32.59,32.76,64156.0,28.4588,28.6072,28.4501,28.5985,64156.0
2020-10-02 12:10:00,32.78,32.99,32.77,32.98,119975.0,28.6159,28.7993,28.6072,28.7905,119975.0
2020-10-02 12:20:00,32.98,33.04,32.87,32.88,159862.0,28.7905,28.8429,28.6945,28.7032,159862.0
2020-10-02 12:30:00,32.88,32.99,32.87,32.98,43867.0,28.7032,28.7993,28.6945,28.7905,43867.0
2020-10-02 12:40:00,32.98,33.02,32.97,33.01,19525.0,28.7905,28.8255,28.7818,28.8167,19525.0
2020-10-02 12:50:00,33.01,33.01,32.93,32.93,40505.0,28.8167,28.8167,28.7469,28.7469,40505.0
2020-10-02 13:00:00,32.93,32.98,32.88,32.94,33207.0,28.7469,28.7905,28.7032,28.7556,33207.0
2020-10-02 13:10:00,32.93,32.98,32.9,32.96,34204.0,28.7469,28.7905,28.7207,28.7731,34204.0
2020-10-02 13:20:00,32.96,33.04,32.93,33.04,261666.0,28.7731,28.8429,28.7469,28.8429,261666.0
2020-10-02 13:30:00,33.03,33.05,32.96,32.98,30803.0,28.8342,28.8516,28.7731,28.7905,30803.0
2020-10-02 13:40:00,32.98,32.99,32.85,32.91,126721.0,28.7905,28.7993,28.6771,28.7294,126721.0
2020-10-02 13:50:00,32.91,32.96,32.85,32.95,65093.0,28.7294,28.7731,28.6771,28.7644,65093.0
2020-10-02 14:00:00,32.95,33.06,32.95,33.04,46727.0,28.7644,28.8604,28.7644,28.8429,46727.0
2020-10-02 14:10:00,33.04,33.06,33.01,33.03,35588.0,28.8429,28.8604,28.8167,28.8342,35588.0
2020-10-02 14:20:00,33.04,33.07,33.02,33.03,22442.0,28.8429,28.8691,28.8255,28.8342,22442.0
2020-10-02 14:30:00,33.04,33.09,33.0,33.05,46281.0,28.8429,28.8866,28.808,28.8516,46281.0
2020-10-02 14:40:00,33.06,33.11,33.03,33.07,49305.0,28.8604,28.904,28.8342,28.8691,49305.0
2020-10-02 14:50:00,33.07,33.11,33.01,33.03,34819.0,28.8691,28.904,28.8167,28.8342,34819.0
2020-10-02 15:00:00,33.05,33.05,32.94,32.96,30732.0,28.8516,28.8516,28.7556,28.7731,30732.0
2020-10-02 15:10:00,32.97,33.04,32.87,32.93,79397.0,28.7818,28.8429,28.6945,28.7469,79397.0
2020-10-02 15:20:00,32.93,32.99,32.92,32.98,42571.0,28.7469,28.7993,28.7382,28.7905,42571.0
2020-10-02 15:30:00,32.98,33.05,32.96,33.0,128512.0,28.7905,28.8516,28.7731,28.808,128512.0
2020-10-02 15:40:00,33.0,33.0,32.9,32.95,81438.0,28.808,28.808,28.7207,28.7644,81438.0
2020-10-02 15:50:00,32.92,32.96,32.79,32.8,398499.0,28.7382,28.7731,28.6247,28.6334,398499.0
2020-10-05 09:30:00,33.26,33.62,33.0,33.56,164095.0,29.035,29.3492,28.808,29.2969,164095.0
2020-10-05 09:40:00,33.57,33.63,33.54,33.61,47503.0,29.3056,29.358,29.2794,29.3405,47503.0
2020-10-05 09:50:00,33.62,33.63,33.53,33.59,46005.0,29.3492,29.358,29.2707,29.3231,46005.0
2020-10-05 10:00:00,33.6,33.72,33.59,33.68,61248.0,29.3318,29.4365,29.3231,29.4016,61248.0
2020-10-05 10:10:00,33.67,33.68,33.59,33.66,49701.0,29.3929,29.4016,29.3231,29.3842,49701.0
2020-10-05 10:20:00,33.66,33.7,33.66,33.66,28848.0,29.3842,29.4191,29.3842,29.3842,28848.0
2020-10-05 10:30:00,33.66,33.73,33.61,33.62,43594.0,29.3842,29.4453,29.3405,29.3492,43594.0
2020-10-05 10:40:00,33.62,33.66,33.6,33.64,38004.0,29.3492,29.3842,29.3318,29.3667,38004.0
2020-10-05 10:50:00,33.63,33.64,33.58,33.59,40998.0,29.358,29.3667,29.3143,29.3231,40998.0
2020-10-05 11:00:00,33.6,33.67,33.57,33.63,66404.0,29.3318,29.3929,29.3056,29.358,66404.0
2020-10-05 11:10:00,33.62,33.67,33.59,33.63,37256.0,29.3492,29.3929,29.3231,29.358,37256.0
2020-10-05 11:20:00,33.63,33.63,33.58,33.58,51037.0,29.358,29.358,29.3143,29.3143,51037.0
2020-10-05 11:30:00,33.58,33.58,33.51,33.52,38452.0,29.3143,29.3143,29.2532,29.2619,38452.0
2020-10-05 11:40:00,33.51,33.57,33.51,33.55,25174.0,29.2532,29.3056,29.2532,29.2881,25174.0
2020-10-05 11:50:00,33.56,33.59,33.55,33.59,19976.0,29.2969,29.3231,29.2881,29.3231,19976.0
2020-10-05 12:00:00,33.59,33.64,33.58,33.6,26925.0,29.3231,29.3667,29.3143,29.3318,26925.0
2020-10-05 12:10:00,33.59,33.61,33.54,33.54,27548.0,29.3231,29.3405,29.2794,29.2794,27548.0
2020-10-05 12:20:00,33.55,33.55,33.51,33.52,16765.0,29.2881,29.2881,29.2532,29.2619,16765.0
2020-10-05 12:30:00,33.52,33.66,33.51,33.61,84351.0,29.2619,29.3842,29.2532,29.3405,84351.0
2020-10-05 12:40:00,33.62,33.7,33.61,33.68,181706.0,29.3492,29.4191,29.3405,29.4016,181706.0
2020-10-05 12:50:00,33.69,33.71,33.62,33.63,127430.0,29.4103,29.4278,29.3492,29.358,127430.0
2020-10-05 13:00:00,33.63,33.65,33.56,33.59,76718.0,29.358,29.3754,29.2969,29.3231,76718.0
2020-10-05 13:10:00,33.59,33.61,33.57,33.58,36216.0,29.3231,29.3405,29.3056,29.3143,36216.0
2020-10-05 13:20:00,33.58,33.58,33.54,33.57,36569.0,29.3143,29.3143,29.2794,29.3056,36569.0
2020-10-05 13:30:00,33.56,33.59,33.56,33.57,46554.0,29.2969,29.3231,29.2969,29.3056,46554.0
2020-10-05 13:40:00,33.58,33.6,33.54,33.56,44524.0,29.3143,29.3318,29.2794,29.2969,44524.0
2020-10-05 13:50:00,33.56,33.57,33.48,33.48,73911.0,29.2969,29.3056,29.227,29.227,73911.0
2020-10-05 14:00:00,33.48,33.51,33.42,33.48,50641.0,29.227,29.2532,29.1746,29.227,50641.0
2020-10-05 14:10:00,33.48,33.5,33.46,33.48,43641.0,29.227,29.2445,29.2096,29.227,43641.0
2020-10-05 14:20:00,33.49,33.5,33.39,33.4,75938.0,29.2358,29.2445,29.1485,29.1572,75938.0
2020-10-05 14:30:00,33.41,33.48,33.4,33.44,58855.0,29.1659,29.227,29.1572,29.1921,58855.0
2020-10-05 14:40:00,33.44,33.47,33.43,33.44,38178.0,29.1921,29.2183,29.1834,29.1921,38178.0
2020-10-05 14:50:00,33.44,33.48,33.42,33.46,302690.0,29.1921,29.227,29.1746,29.2096,302690.0
2020-10-05 15:00:00,33.47,33.48,33.41,33.47,61020.0,29.2183,29.227,29.1659,29.2183,61020.0
2020-10-05 15:10:00,33.48,33.51,33.45,33.5,165954.0,29.227,29.2532,29.2008,29.2445,165954.0
2020-10-05 15:20:00,33.5,33.5,33.46,33.49,81732.0,29.2445,29.2445,29.2096,29.2358,81732.0
2020-10-05 15:30:00,33.49,33.51,33.46,33.5,103107.0,29.2358,29.2532,29.2096,29.2445,103107.0
2020-10-05 15:40:00,33.5,33.53,33.46,33.52,105682.0,29.2445,29.2707,29.2096,29.2619,105682.0
2020-10-05 15:50:00,33.52,33.56,33.46,33.54,282126.0,29.2619,29.2969,29.2096,29.2794,282126.0
2020-10-06 09:30:00,33.64,33.72,33.61,33.7,141285.0,29.3667,29.4365,29.3405,29.4191,141285.0
2020-10-06 09:40:00,33.71,33.73,33.62,33.71,188028.0,29.4278,29.4453,29.3492,29.4278,188028.0
2020-10-06 09:50:00,33.71,33.72,33.6,33.67,144816.0,29.4278,29.4365,29.3318,29.3929,144816.0
2020-10-06 10:00:00,33.67,33.74,33.66,33.7,106395.0,29.3929,29.454,29.3842,29.4191,106395.0
2020-10-06 10:10:00,33.7,33.8,33.69,33.78,109565.0,29.4191,29.5064,29.4103,29.4889,109565.0
2020-10-06 10:20:00,33.78,33.86,33.75,33.86,108795.0,29.4889,29.5588,29.4627,29.5588,108795.0
2020-10-06 10:30:00,33.86,33.89,33.83,33.89,42950.0,29.5588,29.5849,29.5326,29.5849,42950.0
2020-10-06 10:40:00,33.89,33.92,33.73,33.84,77126.0,29.5849,29.6111,29.4453,29.5413,77126.0
2020-10-06 10:50:00,33.84,33.95,33.83,33.93,72871.0,29.5413,29.6373,29.5326,29.6199,72871.0
2020-10-06 11:00:00,33.93,33.96,33.91,33.92,72001.0,29.6199,29.646,29.6024,29.6111,72001.0
2020-10-06 11:10:00,33.92,33.98,33.91,33.97,43064.0,29.6111,29.6635,29.6024,29.6548,43064.0
2020-10-06 11:20:00,33.96,33.97,33.91,33.97,44738.0,29.646,29.6548,29.6024,29.6548,44738.0
2020-10-06 11:30:00,33.96,33.99,33.92,33.98,37420.0,29.646,29.6722,29.6111,29.6635,37420.0
2020-10-06 11:40:00,33.98,33.99,33.96,33.98,55802.0,29.6635,29.6722,29.646,29.6635,55802.0
2020-10-06 11:50:00,33.98,33.99,33.94,33.95,37744.0,29.6635,29.6722,29.6286,29.6373,37744.0
2020-10-06 12:00:00,33.95,34.03,33.94,33.96,311013.0,29.6373,29.7072,29.6286,29.646,311013.0
2020-10-06 12:10:00,33.96,33.98,33.94,33.96,43419.0,29.646,29.6635,29.6286,29.646,43419.0
2020-10-06 12:20:00,33.96,33.97,33.91,33.93,33174.0,29.646,29.6548,29.6024,29.6199,33174.0
2020-10-06 12:30:00,33.93,33.94,33.9,33.91,24420.0,29.6199,29.6286,29.5937,29.6024,24420.0
2020-10-06 12:40:00,33.91,34.01,33.89,34.0,47879.0,29.6024,29.6897,29.5849,29.681,47879.0
2020-10-06 12:50:00,34.01,34.08,34.0,34.08,33661.0,29.6897,29.7508,29.681,29.7508,33661.0
2020-10-06 13:00:00,34.08,34.15,34.05,34.15,48202.0,29.7508,29.8119,29.7246,29.8119,48202.0
2020-10-06 13:10:00,34.15,34.17,34.14,34.17,42170.0,29.8119,29.8294,29.8032,29.8294,42170.0
2020-10-06 13:20:00,34.17,34.24,34.17,34.17,74375.0,29.8294,29.8905,29.8294,29.8294,74375.0
2020-10-06 13:30:00,34.18,34.22,34.17,34.19,50099.0,29.8381,29.873,29.8294,29.8468,50099.0
2020-10-06 13:40:00,34.19,34.22,34.14,34.16,51041.0,29.8468,29.873,29.8032,29.8206,51041.0
2020-10-06 13:50:00,34.16,34.21,34.15,34.16,75309.0,29.8206,29.8643,29.8119,29.8206,75309.0
2020-10-06 14:00:00,34.16,34.2,34.13,34.16,52211.0,29.8206,29.8556,29.7945,29.8206,52211.0
2020-10-06 14:10:00,34.16,34.27,34.15,34.27,60357.0,29.8206,29.9167,29.8119,29.9167,60357.0
2020-10-06 14:20:00,34.27,34.32,34.25,34.25,52533.0,29.9167,29.9603,29.8992,29.8992,52533.0
2020-10-06 14:30:00,34.26,34.33,34.23,34.29,86907.0,29.9079,29.969,29.8818,29.9341,86907.0
2020-10-06 14:40:00,34.29,34.34,34.12,34.15,89948.0,29.9341,29.9778,29.7857,29.8119,89948.0
2020-10-06 14:50:00,34.17,34.17,33.83,34.02,384638.0,29.8294,29.8294,29.5326,29.6984,384638.0
2020-10-06 15:00:00,34.01,34.02,33.62,33.8,301186.0,29.6897,29.6984,29.3492,29.5064,301186.0
2020-10-06 15:10:00,33.79,33.84,33.7,33.71,100804.0,29.4976,29.5413,29.4191,29.4278,100804.0
2020-10-06 15:20:00,33.72,33.75,33.63,33.72,154994.0,29.4365,29.4627,29.358,29.4365,154994.0
2020-10-06 15:30:00,33.72,33.8,33.67,33.73,172969.0,29.4365,29.5064,29.3929,29.4453,172969.0
2020-10-06 15:40:00,33.72,33.75,33.59,33.63,130786.0,29.4365,29.4627,29.3231,29.358,130786.0
2020-10-06 15:50:00,33.63,33.72,33.57,33.62,450843.0,29.358,29.4365,29.3056,29.3492,450843.0
2020-10-07 09:30:00,33.93,34.2,33.88,34.09,113225.0,29.6199,29.8556,29.5762,29.7595,113225.0
2020-10-07 09:40:00,34.1,34.24,34.1,34.24,36461.0,29.7683,29.8905,29.7683,29.8905,36461.0
2020-10-07 09:50:00,34.23,34.35,34.19,34.34,41118.0,29.8818,29.9865,29.8468,29.9778,41118.0
2020-10-07 10:00:00,34.34,34.55,34.32,34.54,149691.0,29.9778,30.1611,29.9603,30.1524,149691.0
2020-10-07 10:10:00,34.54,34.64,34.48,34.64,56991.0,30.1524,30.2397,30.1,30.2397,56991.0
2020-10-07 10:20:00,34.63,34.8,34.62,34.74,97369.0,30.2309,30.3793,30.2222,30.327,97369.0
2020-10-07 10:30:00,34.75,34.8,34.61,34.63,72253.0,30.3357,30.3793,30.2135,30.2309,72253.0
2020-10-07 10:40:00,34.64,34.65,34.57,34.62,50522.0,30.2397,30.2484,30.1786,30.2222,50522.0
2020-10-07 10:50:00,34.62,34.7,34.62,34.66,54532.0,30.2222,30.292,30.2222,30.2571,54532.0
2020-10-07 11:00:00,34.66,34.68,34.6,34.63,40443.0,30.2571,30.2746,30.2048,30.2309,40443.0
2020-10-07 11:10:00,34.63,34.68,34.57,34.6,98904.0,30.2309,30.2746,30.1786,30.2048,98904.0
2020-10-07 11:20:00,34.61,34.64,34.57,34.61,44036.0,30.2135,30.2397,30.1786,30.2135,44036.0
2020-10-07 11:30:00,34.61,34.66,34.59,34.65,56452.0,30.2135,30.2571,30.196,30.2484,56452.0
2020-10-07 11:40:00,34.66,34.69,34.63,34.65,47257.0,30.2571,30.2833,30.2309,30.2484,47257.0
2020-10-07 11:50:00,34.64,34.7,34.62,34.62,33903.0,30.2397,30.292,30.2222,30.2222,33903.0
2020-10-07 12:00:00,34.63,34.66,34.62,34.64,37012.0,30.2309,30.2571,30.2222,30.2397,37012.0
2020-10-07 12:10:00,34.64,34.65,34.6,34.64,33073.0,30.2397,30.2484,30.2048,30.2397,33073.0
2020-10-07 12:20:00,34.65,34.69,34.56,34.63,47080.0,30.2484,30.2833,30.1698,30.2309,47080.0
2020-10-07 12:30:00,34.63,34.71,34.63,34.69,115648.0,30.2309,30.3008,30.2309,30.2833,115648.0
2020-10-07 12:40:00,34.69,34.7,34.62,34.64,31584.0,30.2833,30.292,30.2222,30.2397,31584.0
2020-10-07 12:50:00,34.64,34.64,34.59,34.63,34617.0,30.2397,30.2397,30.196,30.2309,34617.0
2020-10-07 13:00:00,34.64,34.66,34.62,34.64,23321.0,30.2397,30.2571,30.2222,30.2397,23321.0
2020-10-07 13:10:00,34.64,34.64,34.6,34.64,26652.0,30.2397,30.2397,30.2048,30.2397,26652.0
2020-10-07 13:20:00,34.64,34.67,34.63,34.66,76738.0,30.2397,30.2659,30.2309,30.2571,76738.0
2020-10-07 13:30:00,34.67,34.68,34.66,34.66,36776.0,30.2659,30.2746,30.2571,30.2571,36776.0
2020-10-07 13:40:00,34.67,34.75,34.66,34.74,188322.0,30.2659,30.3357,30.2571,30.327,188322.0
2020-10-07 13:50:00,34.74,34.83,34.7,34.72,81353.0,30.327,30.4055,30.292,30.3095,81353.0
2020-10-07 14:00:00,34.72,34.75,34.67,34.69,44475.0,30.3095,30.3357,30.2659,30.2833,44475.0
2020-10-07 14:10:00,34.69,34.77,34.67,34.77,78435.0,30.2833,30.3532,30.2659,30.3532,78435.0
2020-10-07 14:20:00,34.77,34.86,34.75,34.84,99262.0,30.3532,30.4317,30.3357,30.4143,99262.0
2020-10-07 14:30:00,34.84,34.88,34.83,34.88,65102.0,30.4143,30.4492,30.4055,30.4492,65102.0
2020-10-07 14:40:00,34.88,34.95,34.86,34.93,94187.0,30.4492,30.5103,30.4317,30.4928,94187.0
2020-10-07 14:50:00,34.93,34.97,34.92,34.97,62420.0,30.4928,30.5277,30.4841,30.5277,62420.0
2020-10-07 15:00:00,34.96,35.04,34.95,35.02,276110.0,30.519,30.5889,30.5103,30.5714,276110.0
2020-10-07 15:10:00,35.01,35.06,34.99,35.02,140646.0,30.5627,30.6063,30.5452,30.5714,140646.0
2020-10-07 15:20:00,35.02,35.1,35.0,35.05,118541.0,30.5714,30.6412,30.5539,30.5976,118541.0
2020-10-07 15:30:00,35.05,35.09,35.02,35.04,129775.0,30.5976,30.6325,30.5714,30.5889,129775.0
2020-10-07 15:40:00,35.05,35.07,35.0,35.01,110730.0,30.5976,30.615,30.5539,30.5627,110730.0
2020-10-07 15:50:00,35.01,35.09,35.01,35.05,466048.0,30.5627,30.6325,30.5627,30.5976,466048.0
2020-10-08 09:30:00,35.2,35.83,35.11,35.71,294742.0,30.7285,31.2785,30.65,31.1737,294742.0
2020-10-08 09:40:00,35.7,35.77,35.58,35.58,135139.0,31.165,31.2261,31.0603,31.0603,135139.0
2020-10-08 09:50:00,35.58,35.7,35.53,35.69,86789.0,31.0603,31.165,31.0166,31.1563,86789.0
2020-10-08 10:00:00,35.69,35.74,35.46,35.55,91223.0,31.1563,31.1999,30.9555,31.0341,91223.0
2020-10-08 10:10:00,35.56,35.63,35.55,35.63,44363.0,31.0428,31.1039,31.0341,31.1039,44363.0
2020-10-08 10:20:00,35.63,35.7,35.59,35.69,72305.0,31.1039,31.165,31.069,31.1563,72305.0
2020-10-08 10:30:00,35.68,35.69,35.6,35.68,41057.0,31.1476,31.1563,31.0777,31.1476,41057.0
2020-10-08 10:40:00,35.67,35.7,35.64,35.69,40731.0,31.1388,31.165,31.1126,31.1563,40731.0
2020-10-08 10:50:00,35.69,35.76,35.69,35.71,62262.0,31.1563,31.2174,31.1563,31.1737,62262.0
2020-10-08 11:00:00,35.71,35.73,35.65,35.72,57415.0,31.1737,31.1912,31.1214,31.1825,57415.0
2020-10-08 11:10:00,35.71,35.77,35.69,35.73,55254.0,31.1737,31.2261,31.1563,31.1912,55254.0
2020-10-08 11:20:00,35.73,35.75,35.66,35.67,42815.0,31.1912,31.2087,31.1301,31.1388,42815.0
2020-10-08 11:30:00,35.66,35.66,35.52,35.66,114870.0,31.1301,31.1301,31.0079,31.1301,114870.0
2020-10-08 11:40:00,35.66,35.72,35.56,35.57,141160.0,31.1301,31.1825,31.0428,31.0515,141160.0
2020-10-08 11:50:00,35.57,35.58,35.5,35.51,40824.0,31.0515,31.0603,30.9904,30.9992,40824.0
2020-10-08 12:00:00,35.51,35.67,35.5,35.65,63462.0,30.9992,31.1388,30.9904,31.1214,63462.0
2020-10-08 12:10:00,35.64,35.65,35.59,35.63,48442.0,31.1126,31.1214,31.069,31.1039,48442.0
2020-10-08 12:20:00,35.64,35.67,35.59,35.61,83903.0,31.1126,31.1388,31.069,31.0864,83903.0
2020-10-08 12:30:00,35.61,35.61,35.52,35.57,33568.0,31.0864,31.0864,31.0079,31.0515,33568.0
2020-10-08 12:40:00,35.57,35.58,35.47,35.49,82133.0,31.0515,31.0603,30.9642,30.9817,82133.0
2020-10-08 12:50:00,35.48,35.51,35.46,35.49,36753.0,30.973,30.9992,30.9555,30.9817,36753.0
2020-10-08 13:00:00,35.5,35.51,35.46,35.5,30352.0,30.9904,30.9992,30.9555,30.9904,30352.0
2020-10-08 13:10:00,35.49,35.51,35.47,35.49,18800.0,30.9817,30.9992,30.9642,30.9817,18800.0
2020-10-08 13:20:00,35.5,35.55,35.49,35.52,23193.0,30.9904,31.0341,30.9817,31.0079,23193.0
2020-10-08 13:30:00,35.52,35.55,35.5,35.55,94884.0,31.0079,31.0341,30.9904,31.0341,94884.0
2020-10-08 13:40:00,35.54,35.56,35.4,35.44,65703.0,31.0253,31.0428,30.9031,30.938,65703.0
2020-10-08 13:50:00,35.43,35.46,35.38,35.41,49453.0,30.9293,30.9555,30.8857,30.9119,49453.0
2020-10-08 14:00:00,35.41,35.46,35.37,35.46,104288.0,30.9119,30.9555,30.8769,30.9555,104288.0
2020-10-08 14:10:00,35.47,35.47,35.32,35.35,59509.0,30.9642,30.9642,30.8333,30.8595,59509.0
2020-10-08 14:20:00,35.35,35.37,35.34,35.35,36024.0,30.8595,30.8769,30.8507,30.8595,36024.0
2020-10-08 14:30:00,35.35,35.36,35.28,35.33,42288.0,30.8595,30.8682,30.7984,30.842,42288.0
2020-10-08 14:40:00,35.33,35.35,35.27,35.3,77936.0,30.842,30.8595,30.7896,30.8158,77936.0
2020-10-08 14:50:00,35.3,35.3,35.21,35.22,75198.0,30.8158,30.8158,30.7373,30.746,75198.0
2020-10-08 15:00:00,35.22,35.24,35.21,35.23,70418.0,30.746,30.7635,30.7373,30.7547,70418.0
2020-10-08 15:10:00,35.24,35.25,35.2,35.22,79095.0,30.7635,30.7722,30.7285,30.746,79095.0
2020-10-08 15:20:00,35.22,35.22,35.18,35.21,69003.0,30.746,30.746,30.7111,30.7373,69003.0
2020-10-08 15:30:00,35.2,35.27,35.19,35.2,71049.0,30.7285,30.7896,30.7198,30.7285,71049.0
2020-10-08 15:40:00,35.2,35.25,35.14,35.14,117842.0,30.7285,30.7722,30.6762,30.6762,117842.0
2020-10-08 15:50:00,35.13,35.25,35.1,35.23,470075.0,30.6674,30.7722,30.6412,30.7547,470075.0
2020-10-09 09:30:00,35.4,35.55,35.32,35.38,138952.0,30.9031,31.0341,30.8333,30.8857,138952.0
2020-10-09 09:40:00,35.37,35.4,35.26,35.27,75128.0,30.8769,30.9031,30.7809,30.7896,75128.0
2020-10-09 09:50:00,35.27,35.29,35.18,35.23,60749.0,30.7896,30.8071,30.7111,30.7547,60749.0
2020-10-09 10:00:00,35.22,35.22,35.13,35.17,48217.0,30.746,30.746,30.6674,30.7023,48217.0
2020-10-09 10:10:00,35.16,35.18,35.08,35.17,57206.0,30.6936,30.7111,30.6238,30.7023,57206.0
2020-10-09 10:20:00,35.16,35.18,35.1,35.11,30929.0,30.6936,30.7111,30.6412,30.65,30929.0
2020-10-09 10:30:00,35.11,35.11,35.04,35.07,36888.0,30.65,30.65,30.5889,30.615,36888.0
2020-10-09 10:40:00,35.08,35.14,35.05,35.11,59469.0,30.6238,30.6762,30.5976,30.65,59469.0
2020-10-09 10:50:00,35.12,35.17,35.05,35.08,47932.0,30.6587,30.7023,30.5976,30.6238,47932.0
2020-10-09 11:00:00,35.08,35.13,35.05,35.08,32920.0,30.6238,30.6674,30.5976,30.6238,32920.0
2020-10-09 11:10:00,35.07,35.09,35.03,35.03,36464.0,30.615,30.6325,30.5801,30.5801,36464.0
2020-10-09 11:20:00,35.02,35.04,34.97,35.0,32492.0,30.5714,30.5889,30.5277,30.5539,32492.0
2020-10-09 11:30:00,35.0,35.05,34.97,35.03,28671.0,30.5539,30.5976,30.5277,30.5801,28671.0
2020-10-09 11:40:00,35.04,35.16,35.02,35.13,81852.0,30.5889,30.6936,30.5714,30.6674,81852.0
2020-10-09 11:50:00,35.13,35.29,35.12,35.26,51028.0,30.6674,30.8071,30.6587,30.7809,51028.0
2020-10-09 12:00:00,35.27,35.28,35.21,35.25,32274.0,30.7896,30.7984,30.7373,30.7722,32274.0
2020-10-09 12:10:00,35.23,35.26,35.21,35.23,54042.0,30.7547,30.7809,30.7373,30.7547,54042.0
2020-10-09 12:20:00,35.23,35.32,35.21,35.23,110456.0,30.7547,30.8333,30.7373,30.7547,110456.0
2020-10-09 12:30:00,35.23,35.25,35.19,35.2,20519.0,30.7547,30.7722,30.7198,30.7285,20519.0
2020-10-09 12:40:00,35.2,35.21,35.15,35.2,31831.0,30.7285,30.7373,30.6849,30.7285,31831.0
2020-10-09 12:50:00,35.2,35.21,35.12,35.16,37767.0,30.7285,30.7373,30.6587,30.6936,37767.0
2020-10-09 13:00:00,35.16,35.16,35.1,35.13,36365.0,30.6936,30.6936,30.6412,30.6674,36365.0
2020-10-09 13:10:00,35.14,35.14,35.04,35.05,26865.0,30.6762,30.6762,30.5889,30.5976,26865.0
2020-10-09 13:20:00,35.05,35.07,35.04,35.05,22763.0,30.5976,30.615,30.5889,30.5976,22763.0
2020-10-09 13:30:00,35.04,35.06,34.98,35.0,84173.0,30.5889,30.6063,30.5365,30.5539,84173.0
2020-10-09 13:40:00,35.0,35.02,34.98,35.0,78000.0,30.5539,30.5714,30.5365,30.5539,78000.0
2020-10-09 13:50:00,35.0,35.01,34.95,34.97,33407.0,30.5539,30.5627,30.5103,30.5277,33407.0
2020-10-09 14:00:00,34.97,34.97,34.9,34.91,22839.0,30.5277,30.5277,30.4666,30.4754,22839.0
2020-10-09 14:10:00,34.91,34.92,34.85,34.86,38837.0,30.4754,30.4841,30.423,30.4317,38837.0
2020-10-09 14:20:00,34.86,34.87,34.82,34.86,33563.0,30.4317,30.4405,30.3968,30.4317,33563.0
2020-10-09 14:30:00,34.86,34.88,34.76,34.82,69550.0,30.4317,30.4492,30.3444,30.3968,69550.0
2020-10-09 14:40:00,34.82,34.88,34.79,34.88,59175.0,30.3968,30.4492,30.3706,30.4492,59175.0
2020-10-09 14:50:00,34.87,34.87,34.83,34.84,27859.0,30.4405,30.4405,30.4055,30.4143,27859.0
2020-10-09 15:00:00,34.84,34.89,34.84,34.88,41346.0,30.4143,30.4579,30.4143,30.4492,41346.0
2020-10-09 15:10:00,34.89,34.94,34.87,34.94,55753.0,30.4579,30.5016,30.4405,30.5016,55753.0
2020-10-09 15:20:00,34.94,34.96,34.9,34.91,86981.0,30.5016,30.519,30.4666,30.4754,86981.0
2020-10-09 15:30:00,34.91,34.92,34.85,34.86,60223.0,30.4754,30.4841,30.423,30.4317,60223.0
2020-10-09 15:40:00,34.87,34.89,34.79,34.8,167505.0,30.4405,30.4579,30.3706,30.3793,167505.0
2020-10-09 15:50:00,34.81,34.82,34.71,34.77,744050.0,30.3881,30.3968,30.3008,30.3532,744050.0
2020-10-12 09:30:00,34.98,34.99,34.72,34.76,141108.0,30.5365,30.5452,30.3095,30.3444,141108.0
2020-10-12 09:40:00,34.76,34.91,34.75,34.91,127427.0,30.3444,30.4754,30.3357,30.4754,127427.0
2020-10-12 09:50:00,34.91,35.02,34.89,34.99,70095.0,30.4754,30.5714,30.4579,30.5452,70095.0
2020-10-12 10:00:00,34.99,35.04,34.93,35.0,95650.0,30.5452,30.5889,30.4928,30.5539,95650.0
2020-10-12 10:10:00,35.0,35.03,34.95,34.95,45926.0,30.5539,30.5801,30.5103,30.5103,45926.0
2020-10-12 10:20:00,34.96,34.96,34.9,34.93,45099.0,30.519,30.519,30.4666,30.4928,45099.0
2020-10-12 10:30:00,34.93,34.94,34.9,34.91,44348.0,30.4928,30.5016,30.4666,30.4754,44348.0
2020-10-12 10:40:00,34.91,34.91,34.83,34.84,22023.0,30.4754,30.4754,30.4055,30.4143,22023.0
2020-10-12 10:50:00,34.84,34.89,34.76,34.77,38618.0,30.4143,30.4579,30.3444,30.3532,38618.0
2020-10-12 11:00:00,34.78,34.91,34.76,34.91,25377.0,30.3619,30.4754,30.3444,30.4754,25377.0
2020-10-12 11:10:00,34.91,34.95,34.88,34.91,39746.0,30.4754,30.5103,30.4492,30.4754,39746.0
2020-10-12 11:20:00,34.91,34.93,34.87,34.88,51061.0,30.4754,30.4928,30.4405,30.4492,51061.0
2020-10-12 11:30:00,34.87,34.88,34.73,34.75,62012.0,30.4405,30.4492,30.3182,30.3357,62012.0
2020-10-12 11:40:00,34.75,34.83,34.74,34.76,37756.0,30.3357,30.4055,30.327,30.3444,37756.0
2020-10-12 11:50:00,34.77,34.82,34.75,34.82,18407.0,30.3532,30.3968,30.3357,30.3968,18407.0
2020-10-12 12:00:00,34.82,34.82,34.78,34.79,20529.0,30.3968,30.3968,30.3619,30.3706,20529.0
2020-10-12 12:10:00,34.79,34.83,34.77,34.8,36798.0,30.3706,30.4055,30.3532,30.3793,36798.0
2020-10-12 12:20:00,34.8,34.84,34.78,34.83,37562.0,30.3793,30.4143,30.3619,30.4055,37562.0
2020-10-12 12:30:00,34.82,34.85,34.8,34.82,33300.0,30.3968,30.423,30.3793,30.3968,33300.0
2020-10-12 12:40:00,34.84,34.85,34.78,34.8,28219.0,30.4143,30.423,30.3619,30.3793,28219.0
2020-10-12 12:50:00,34.8,34.8,34.65,34.65,52211.0,30.3793,30.3793,30.2484,30.2484,52211.0
2020-10-12 13:00:00,34.66,34.71,34.64,34.68,23267.0,30.2571,30.3008,30.2397,30.2746,23267.0
2020-10-12 13:10:00,34.68,34.72,34.67,34.68,32687.0,30.2746,30.3095,30.2659,30.2746,32687.0
2020-10-12 13:20:00,34.69,34.76,34.67,34.76,47795.0,30.2833,30.3444,30.2659,30.3444,47795.0
2020-10-12 13:30:00,34.77,34.77,34.68,34.7,39292.0,30.3532,30.3532,30.2746,30.292,39292.0
2020-10-12 13:40:00,34.7,34.71,34.67,34.7,23649.0,30.292,30.3008,30.2659,30.292,23649.0
2020-10-12 13:50:00,34.7,34.7,34.65,34.69,43827.0,30.292,30.292,30.2484,30.2833,43827.0
2020-10-12 14:00:00,34.68,34.69,34.63,34.66,49851.0,30.2746,30.2833,30.2309,30.2571,49851.0
2020-10-12 14:10:00,34.66,34.67,34.63,34.66,93069.0,30.2571,30.2659,30.2309,30.2571,93069.0
2020-10-12 14:20:00,34.65,34.66,34.6,34.63,113486.0,30.2484,30.2571,30.2048,30.2309,113486.0
2020-10-12 14:30:00,34.64,34.66,34.61,34.65,91148.0,30.2397,30.2571,30.2135,30.2484,91148.0
2020-10-12 14:40:00,34.65,34.67,34.62,34.66,31641.0,30.2484,30.2659,30.2222,30.2571,31641.0
2020-10-12 14:50:00,34.65,34.72,34.64,34.72,46761.0,30.2484,30.3095,30.2397,30.3095,46761.0
2020-10-12 15:00:00,34.73,34.75,34.69,34.69,74124.0,30.3182,30.3357,30.2833,30.2833,74124.0
2020-10-12 15:10:00,34.69,34.71,34.65,34.71,49752.0,30.2833,30.3008,30.2484,30.3008,49752.0
2020-10-12 15:20:00,34.71,34.75,34.71,34.73,75757.0,30.3008,30.3357,30.3008,30.3182,75757.0
2020-10-12 15:30:00,34.73,34.76,34.69,34.73,95894.0,30.3182,30.3444,30.2833,30.3182,95894.0
2020-10-12 15:40:00,34.73,34.75,34.65,34.65,166034.0,30.3182,30.3357,30.2484,30.2484,166034.0
2020-10-12 15:50:00,34.67,34.74,34.62,34.62,607253.0,30.2659,30.327,30.2222,30.2222,607253.0
2020-10-13 09:30:00,34.63,34.78,34.5,34.59,134301.0,30.2309,30.3619,30.1175,30.196,134301.0
2020-10-13 09:40:00,34.59,34.65,34.53,34.55,65677.0,30.196,30.2484,30.1436,30.1611,65677.0
2020-10-13 09:50:00,34.55,34.56,34.42,34.49,65613.0,30.1611,30.1698,30.0476,30.1087,65613.0
2020-10-13 10:00:00,34.48,34.54,34.37,34.42,62027.0,30.1,30.1524,30.004,30.0476,62027.0
2020-10-13 10:10:00,34.43,34.45,34.34,34.44,35994.0,30.0563,30.0738,29.9778,30.0651,35994.0
2020-10-13 10:20:00,34.44,34.48,34.42,34.45,50785.0,30.0651,30.1,30.0476,30.0738,50785.0
2020-10-13 10:30:00,34.45,34.47,34.37,34.38,44836.0,30.0738,30.0913,30.004,30.0127,44836.0
2020-10-13 10:40:00,34.38,34.42,34.33,34.36,41569.0,30.0127,30.0476,29.969,29.9952,41569.0
2020-10-13 10:50:00,34.35,34.45,34.32,34.38,82767.0,29.9865,30.0738,29.9603,30.0127,82767.0
2020-10-13 11:00:00,34.38,34.42,34.34,34.39,59830.0,30.0127,30.0476,29.9778,30.0214,59830.0
2020-10-13 11:10:00,34.39,34.39,34.33,34.35,58595.0,30.0214,30.0214,29.969,29.9865,58595.0
2020-10-13 11:20:00,34.35,34.36,34.27,34.32,70724.0,29.9865,29.9952,29.9167,29.9603,70724.0
2020-10-13 11:30:00,34.32,34.35,34.3,34.33,35186.0,29.9603,29.9865,29.9429,29.969,35186.0
2020-10-13 11:40:00,34.34,34.36,34.28,34.35,40211.0,29.9778,29.9952,29.9254,29.9865,40211.0
2020-10-13 11:50:00,34.34,34.38,34.34,34.37,28578.0,29.9778,30.0127,29.9778,30.004,28578.0
2020-10-13 12:00:00,34.37,34.39,34.35,34.37,22644.0,30.004,30.0214,29.9865,30.004,22644.0
2020-10-13 12:10:00,34.38,34.44,34.34,34.44,74529.0,30.0127,30.0651,29.9778,30.0651,74529.0
2020-10-13 12:20:00,34.43,34.49,34.42,34.46,41195.0,30.0563,30.1087,30.0476,30.0825,41195.0
2020-10-13 12:30:00,34.45,34.47,34.4,34.42,22931.0,30.0738,30.0913,30.0302,30.0476,22931.0
2020-10-13 12:40:00,34.43,34.55,34.42,34.54,28282.0,30.0563,30.1611,30.0476,30.1524,28282.0
2020-10-13 12:50:00,34.53,34.55,34.49,34.52,44055.0,30.1436,30.1611,30.1087,30.1349,44055.0
2020-10-13 13:00:00,34.52,34.53,34.43,34.43,33351.0,30.1349,30.1436,30.0563,30.0563,33351.0
2020-10-13 13:10:00,34.43,34.49,34.43,34.45,32356.0,30.0563,30.1087,30.0563,30.0738,32356.0
2020-10-13 13:20:00,34.45,35.39,34.4,34.84,1904466.0,30.0738,30.8944,30.0302,30.4143,1904466.0
2020-10-13 13:30:00,34.83,35.12,34.83,35.07,615883.0,30.4055,30.6587,30.4055,30.615,615883.0
2020-10-13 13:40:00,35.06,35.15,34.91,34.97,178835.0,30.6063,30.6849,30.4754,30.5277,178835.0
2020-10-13 13:50:00,34.96,34.98,34.73,34.83,135997.0,30.519,30.5365,30.3182,30.4055,135997.0
2020-10-13 14:00:00,34.82,34.86,34.78,34.81,57108.0,30.3968,30.4317,30.3619,30.3881,57108.0
2020-10-13 14:10:00,34.81,34.85,34.76,34.85,55989.0,30.3881,30.423,30.3444,30.423,55989.0
2020-10-13 14:20:00,34.84,34.85,34.7,34.7,95370.0,30.4143,30.423,30.292,30.292,95370.0
2020-10-13 14:30:00,34.72,34.74,34.65,34.7,66396.0,30.3095,30.327,30.2484,30.292,66396.0
2020-10-13 14:40:00,34.69,34.71,34.54,34.71,173253.0,30.2833,30.3008,30.1524,30.3008,173253.0
2020-10-13 14:50:00,34.7,34.82,34.68,34.77,63667.0,30.292,30.3968,30.2746,30.3532,63667.0
2020-10-13 15:00:00,34.77,34.9,34.76,34.89,88242.0,30.3532,30.4666,30.3444,30.4579,88242.0
2020-10-13 15:10:00,34.89,34.94,34.89,34.94,97015.0,30.4579,30.5016,30.4579,30.5016,97015.0
2020-10-13 15:20:00,34.94,35.03,34.92,35.0,169432.0,30.5016,30.5801,30.4841,30.5539,169432.0
2020-10-13 15:30:00,35.01,35.02,34.93,34.95,86475.0,30.5627,30.5714,30.4928,30.5103,86475.0
2020-10-13 15:40:00,34.95,34.96,34.89,34.91,95332.0,30.5103,30.519,30.4579,30.4754,95332.0
2020-10-13 15:50:00,34.92,34.98,34.86,34.86,269021.0,30.4841,30.5365,30.4317,30.4317,269021.0
2020-10-14 09:30:00,34.92,35.05,34.68,34.72,192122.0,30.4841,30.5976,30.2746,30.3095,192122.0
2020-10-14 09:40:00,34.72,34.74,34.6,34.67,199653.0,30.3095,30.327,30.2048,30.2659,199653.0
2020-10-14 09:50:00,34.66,34.66,34.43,34.44,158586.0,30.2571,30.2571,30.0563,30.0651,158586.0
2020-10-14 10:00:00,34.44,34.61,34.43,34.52,103283.0,30.0651,30.2135,30.0563,30.1349,103283.0
2020-10-14 10:10:00,34.51,34.58,34.5,34.52,45735.0,30.1262,30.1873,30.1175,30.1349,45735.0
2020-10-14 10:20:00,34.53,34.6,34.35,34.43,166115.0,30.1436,30.2048,29.9865,30.0563,166115.0
2020-10-14 10:30:00,34.44,34.49,34.43,34.46,46907.0,30.0651,30.1087,30.0563,30.0825,46907.0
2020-10-14 10:40:00,34.45,34.56,34.43,34.53,38527.0,30.0738,30.1698,30.0563,30.1436,38527.0
2020-10-14 10:50:00,34.53,34.57,34.48,34.48,91117.0,30.1436,30.1786,30.1,30.1,91117.0
2020-10-14 11:00:00,34.49,34.52,34.44,34.52,37145.0,30.1087,30.1349,30.0651,30.1349,37145.0
2020-10-14 11:10:00,34.5,34.53,34.46,34.51,32158.0,30.1175,30.1436,30.0825,30.1262,32158.0
2020-10-14 11:20:00,34.52,34.53,34.47,34.48,49926.0,30.1349,30.1436,30.0913,30.1,49926.0
2020-10-14 11:30:00,34.48,34.51,34.45,34.49,32634.0,30.1,30.1262,30.0738,30.1087,32634.0
2020-10-14 11:40:00,34.48,34.49,34.33,34.38,75485.0,30.1,30.1087,29.969,30.0127,75485.0
2020-10-14 11:50:00,34.38,34.38,34.27,34.31,58470.0,30.0127,30.0127,29.9167,29.9516,58470.0
2020-10-14 12:00:00,34.3,34.41,34.28,34.37,60390.0,29.9429,30.0389,29.9254,30.004,60390.0
2020-10-14 12:10:00,34.37,34.4,34.27,34.3,66033.0,30.004,30.0302,29.9167,29.9429,66033.0
2020-10-14 12:20:00,34.3,34.38,34.28,34.38,23043.0,29.9429,30.0127,29.9254,30.0127,23043.0
2020-10-14 12:30:00,34.37,34.42,34.35,34.41,22474.0,30.004,30.0476,29.9865,30.0389,22474.0
2020-10-14 12:40:00,34.41,34.53,34.41,34.52,48130.0,30.0389,30.1436,30.0389,30.1349,48130.0
2020-10-14 12:50:00,34.52,34.58,34.5,34.5,56631.0,30.1349,30.1873,30.1175,30.1175,56631.0
2020-10-14 13:00:00,34.51,34.6,34.5,34.59,24371.0,30.1262,30.2048,30.1175,30.196,24371.0
2020-10-14 13:10:00,34.59,34.6,34.54,34.59,29443.0,30.196,30.2048,30.1524,30.196,29443.0
2020-10-14 13:20:00,34.59,34.6,34.54,34.56,58096.0,30.196,30.2048,30.1524,30.1698,58096.0
2020-10-14 13:30:00,34.57,34.59,34.53,34.58,25231.0,30.1786,30.196,30.1436,30.1873,25231.0
2020-10-14 13:40:00,34.57,34.59,34.54,34.59,28562.0,30.1786,30.196,30.1524,30.196,28562.0
2020-10-14 13:50:00,34.59,34.59,34.55,34.56,65073.0,30.196,30.196,30.1611,30.1698,65073.0
2020-10-14 14:00:00,34.56,34.63,34.55,34.63,66704.0,30.1698,30.2309,30.1611,30.2309,66704.0
2020-10-14 14:10:00,34.62,34.68,34.62,34.65,41293.0,30.2222,30.2746,30.2222,30.2484,41293.0
2020-10-14 14:20:00,34.65,34.66,34.59,34.62,42297.0,30.2484,30.2571,30.196,30.2222,42297.0
2020-10-14 14:30:00,34.62,34.63,34.51,34.52,42523.0,30.2222,30.2309,30.1262,30.1349,42523.0
2020-10-14 14:40:00,34.52,34.61,34.52,34.61,50765.0,30.1349,30.2135,30.1349,30.2135,50765.0
2020-10-14 14:50:00,34.61,34.63,34.56,34.62,53774.0,30.2135,30.2309,30.1698,30.2222,53774.0
2020-10-14 15:00:00,34.62,34.68,34.6,34.63,124614.0,30.2222,30.2746,30.2048,30.2309,124614.0
2020-10-14 15:10:00,34.63,34.68,34.62,34.66,70092.0,30.2309,30.2746,30.2222,30.2571,70092.0
2020-10-14 15:20:00,34.66,34.68,34.61,34.61,85500.0,30.2571,30.2746,30.2135,30.2135,85500.0
2020-10-14 15:30:00,34.61,34.68,34.6,34.6,106826.0,30.2135,30.2746,30.2048,30.2048,106826.0
2020-10-14 15:40:00,34.6,34.61,34.51,34.54,191358.0,30.2048,30.2135,30.1262,30.1524,191358.0
2020-10-14 15:50:00,34.55,34.61,34.49,34.51,509276.0,30.1611,30.2135,30.1087,30.1262,509276.0
2020-10-15 09:30:00,34.11,34.27,34.1,34.19,110972.0,29.777,29.9167,29.7683,29.8468,110972.0
2020-10-15 09:40:00,34.19,34.25,34.11,34.17,478434.0,29.8468,29.8992,29.777,29.8294,478434.0
2020-10-15 09:50:00,34.18,34.36,34.16,34.35,95900.0,29.8381,29.9952,29.8206,29.9865,95900.0
2020-10-15 10:00:00,34.36,34.43,34.29,34.3,69153.0,29.9952,30.0563,29.9341,29.9429,69153.0
2020-10-15 10:10:00,34.3,34.42,34.29,34.35,50707.0,29.9429,30.0476,29.9341,29.9865,50707.0
2020-10-15 10:20:00,34.35,34.36,34.27,34.29,44074.0,29.9865,29.9952,29.9167,29.9341,44074.0
2020-10-15 10:30:00,34.3,34.38,34.28,34.36,54299.0,29.9429,30.0127,29.9254,29.9952,54299.0
2020-10-15 10:40:00,34.36,34.37,34.26,34.29,41646.0,29.9952,30.004,29.9079,29.9341,41646.0
2020-10-15 10:50:00,34.29,34.32,34.22,34.3,28014.0,29.9341,29.9603,29.873,29.9429,28014.0
2020-10-15 11:00:00,34.3,34.31,34.23,34.28,57449.0,29.9429,29.9516,29.8818,29.9254,57449.0
2020-10-15 11:10:00,34.28,34.34,34.26,34.34,50098.0,29.9254,29.9778,29.9079,29.9778,50098.0
2020-10-15 11:20:00,34.35,34.37,34.31,34.32,49790.0,29.9865,30.004,29.9516,29.9603,49790.0
2020-10-15 11:30:00,34.32,34.35,34.29,34.35,35837.0,29.9603,29.9865,29.9341,29.9865,35837.0
2020-10-15 11:40:00,34.35,34.44,34.32,34.4,104789.0,29.9865,30.0651,29.9603,30.0302,104789.0
2020-10-15 11:50:00,34.41,34.5,34.37,34.39,104552.0,30.0389,30.1175,30.004,30.0214,104552.0
2020-10-15 12:00:00,34.38,34.43,34.37,34.41,28497.0,30.0127,30.0563,30.004,30.0389,28497.0
2020-10-15 12:10:00,34.42,34.45,34.39,34.41,91017.0,30.0476,30.0738,30.0214,30.0389,91017.0
2020-10-15 12:20:00,34.41,34.48,34.39,34.45,29425.0,30.0389,30.1,30.0214,30.0738,29425.0
2020-10-15 12:30:00,34.46,34.54,34.46,34.54,28977.0,30.0825,30.1524,30.0825,30.1524,28977.0
2020-10-15 12:40:00,34.53,34.57,34.49,34.54,42920.0,30.1436,30.1786,30.1087,30.1524,42920.0
2020-10-15 12:50:00,34.53,34.6,34.52,34.54,56341.0,30.1436,30.2048,30.1349,30.1524,56341.0
2020-10-15 13:00:00,34.54,34.54,34.52,34.52,14528.0,30.1524,30.1524,30.1349,30.1349,14528.0
2020-10-15 13:10:00,34.52,34.56,34.48,34.51,59414.0,30.1349,30.1698,30.1,30.1262,59414.0
2020-10-15 13:20:00,34.51,34.54,34.47,34.47,53760.0,30.1262,30.1524,30.0913,30.0913,53760.0
2020-10-15 13:30:00,34.48,34.51,34.46,34.48,57371.0,30.1,30.1262,30.0825,30.1,57371.0
2020-10-15 13:40:00,34.48,34.53,34.47,34.51,37375.0,30.1,30.1436,30.0913,30.1262,37375.0
2020-10-15 13:50:00,34.51,34.57,34.51,34.57,27328.0,30.1262,30.1786,30.1262,30.1786,27328.0
2020-10-15 14:00:00,34.56,34.74,34.56,34.72,46527.0,30.1698,30.327,30.1698,30.3095,46527.0
2020-10-15 14:10:00,34.72,34.78,34.69,34.76,68595.0,30.3095,30.3619,30.2833,30.3444,68595.0
2020-10-15 14:20:00,34.77,34.81,34.76,34.8,60254.0,30.3532,30.3881,30.3444,30.3793,60254.0
2020-10-15 14:30:00,34.81,34.81,34.74,34.74,110192.0,30.3881,30.3881,30.327,30.327,110192.0
2020-10-15 14:40:00,34.75,34.79,34.74,34.79,31924.0,30.3357,30.3706,30.327,30.3706,31924.0
2020-10-15 14:50:00,34.79,34.83,34.75,34.75,45839.0,30.3706,30.4055,30.3357,30.3357,45839.0
2020-10-15 15:00:00,34.75,34.78,34.73,34.75,39935.0,30.3357,30.3619,30.3182,30.3357,39935.0
2020-10-15 15:10:00,34.74,34.76,34.69,34.75,57237.0,30.327,30.3444,30.2833,30.3357,57237.0
2020-10-15 15:20:00,34.76,34.88,34.74,34.88,49169.0,30.3444,30.4492,30.327,30.4492,49169.0
2020-10-15 15:30:00,34.87,34.9,34.84,34.9,59403.0,30.4405,30.4666,30.4143,30.4666,59403.0
2020-10-15 15:40:00,34.9,34.93,34.76,34.77,149978.0,30.4666,30.4928,30.3444,30.3532,149978.0
2020-10-15 15:50:00,34.77,34.98,34.77,34.97,468210.0,30.3532,30.5365,30.3532,30.5277,468210.0
2020-10-16 09:30:00,35.06,35.17,34.89,34.96,258675.0,30.6063,30.7023,30.4579,30.519,258675.0
2020-10-16 09:40:00,34.96,35.0,34.93,34.99,32821.0,30.519,30.5539,30.4928,30.5452,32821.0
2020-10-16 09:50:00,35.0,35.0,34.92,34.96,30801.0,30.5539,30.5539,30.4841,30.519,30801.0
2020-10-16 10:00:00,34.97,35.07,34.94,35.05,33488.0,30.5277,30.615,30.5016,30.5976,33488.0
2020-10-16 10:10:00,35.05,35.16,35.03,35.15,34589.0,30.5976,30.6936,30.5801,30.6849,34589.0
2020-10-16 10:20:00,35.15,35.22,35.14,35.21,40975.0,30.6849,30.746,30.6762,30.7373,40975.0
2020-10-16 10:30:00,35.23,35.26,35.18,35.2,53239.0,30.7547,30.7809,30.7111,30.7285,53239.0
2020-10-16 10:40:00,35.22,35.24,35.18,35.19,42426.0,30.746,30.7635,30.7111,30.7198,42426.0
2020-10-16 10:50:00,35.19,35.25,35.17,35.22,40952.0,30.7198,30.7722,30.7023,30.746,40952.0
2020-10-16 11:00:00,35.21,35.22,35.17,35.19,35540.0,30.7373,30.746,30.7023,30.7198,35540.0
2020-10-16 11:10:00,35.19,35.2,35.11,35.14,38733.0,30.7198,30.7285,30.65,30.6762,38733.0
2020-10-16 11:20:00,35.13,35.13,35.08,35.12,35709.0,30.6674,30.6674,30.6238,30.6587,35709.0
2020-10-16 11:30:00,35.12,35.14,35.09,35.1,22354.0,30.6587,30.6762,30.6325,30.6412,22354.0
2020-10-16 11:40:00,35.09,35.12,35.08,35.12,28072.0,30.6325,30.6587,30.6238,30.6587,28072.0
2020-10-16 11:50:00,35.12,35.12,35.08,35.11,15408.0,30.6587,30.6587,30.6238,30.65,15408.0
2020-10-16 12:00:00,35.11,35.11,35.03,35.07,30404.0,30.65,30.65,30.5801,30.615,30404.0
2020-10-16 12:10:00,35.06,35.08,35.02,35.02,35187.0,30.6063,30.6238,30.5714,30.5714,35187.0
2020-10-16 12:20:00,35.02,35.07,34.98,35.05,106617.0,30.5714,30.615,30.5365,30.5976,106617.0
2020-10-16 12:30:00,35.05,35.1,35.02,35.09,34291.0,30.5976,30.6412,30.5714,30.6325,34291.0
2020-10-16 12:40:00,35.09,35.15,35.08,35.15,59202.0,30.6325,30.6849,30.6238,30.6849,59202.0
2020-10-16 12:50:00,35.15,35.16,35.1,35.15,23752.0,30.6849,30.6936,30.6412,30.6849,23752.0
2020-10-16 13:00:00,35.15,35.2,35.14,35.19,25136.0,30.6849,30.7285,30.6762,30.7198,25136.0
2020-10-16 13:10:00,35.2,35.27,35.19,35.27,30403.0,30.7285,30.7896,30.7198,30.7896,30403.0
2020-10-16 13:20:00,35.26,35.28,35.24,35.27,18794.0,30.7809,30.7984,30.7635,30.7896,18794.0
2020-10-16 13:30:00,35.28,35.29,35.24,35.26,36163.0,30.7984,30.8071,30.7635,30.7809,36163.0
2020-10-16 13:40:00,35.26,35.28,35.25,35.26,35890.0,30.7809,30.7984,30.7722,30.7809,35890.0
2020-10-16 13:50:00,35.26,35.31,35.25,35.26,55018.0,30.7809,30.8246,30.7722,30.7809,55018.0
2020-10-16 14:00:00,35.25,35.26,35.18,35.25,66174.0,30.7722,30.7809,30.7111,30.7722,66174.0
2020-10-16 14:10:00,35.25,35.27,35.23,35.23,52914.0,30.7722,30.7896,30.7547,30.7547,52914.0
2020-10-16 14:20:00,35.23,35.25,35.19,35.22,285846.0,30.7547,30.7722,30.7198,30.746,285846.0
2020-10-16 14:30:00,35.22,35.24,35.2,35.2,119711.0,30.746,30.7635,30.7285,30.7285,119711.0
2020-10-16 14:40:00,35.2,35.2,35.15,35.16,69530.0,30.7285,30.7285,30.6849,30.6936,69530.0
2020-10-16 14:50:00,35.17,35.34,35.16,35.34,106959.0,30.7023,30.8507,30.6936,30.8507,106959.0
2020-10-16 15:00:00,35.34,35.34,35.21,35.23,158431.0,30.8507,30.8507,30.7373,30.7547,158431.0
2020-10-16 15:10:00,35.22,35.3,35.21,35.27,144837.0,30.746,30.8158,30.7373,30.7896,144837.0
2020-10-16 15:20:00,35.28,35.3,35.26,35.3,43268.0,30.7984,30.8158,30.7809,30.8158,43268.0
2020-10-16 15:30:00,35.3,35.34,35.27,35.33,74038.0,30.8158,30.8507,30.7896,30.842,74038.0
2020-10-16 15:40:00,35.33,35.38,35.3,35.3,144890.0,30.842,30.8857,30.8158,30.8158,144890.0
2020-10-16 15:50:00,35.3,35.32,35.16,35.18,345076.0,30.8158,30.8333,30.6936,30.7111,345076.0
2020-10-19 09:30:00,35.29,35.45,35.28,35.29,98541.0,30.8071,30.9468,30.7984,30.8071,98541.0
2020-10-19 09:40:00,35.28,35.35,35.2,35.35,31494.0,30.7984,30.8595,30.7285,30.8595,31494.0
2020-10-19 09:50:00,35.35,35.4,35.35,35.37,30650.0,30.8595,30.9031,30.8595,30.8769,30650.0
2020-10-19 10:00:00,35.36,35.37,35.23,35.24,24872.0,30.8682,30.8769,30.7547,30.7635,24872.0
2020-10-19 10:10:00,35.24,35.33,35.17,35.32,32402.0,30.7635,30.842,30.7023,30.8333,32402.0
2020-10-19 10:20:00,35.33,35.35,35.3,35.34,14719.0,30.842,30.8595,30.8158,30.8507,14719.0
2020-10-19 10:30:00,35.34,35.38,35.32,35.34,26536.0,30.8507,30.8857,30.8333,30.8507,26536.0
2020-10-19 10:40:00,35.35,35.37,35.25,35.32,34156.0,30.8595,30.8769,30.7722,30.8333,34156.0
2020-10-19 10:50:00,35.31,35.37,35.25,35.34,81870.0,30.8246,30.8769,30.7722,30.8507,81870.0
2020-10-19 11:00:00,35.34,35.35,35.28,35.28,57416.0,30.8507,30.8595,30.7984,30.7984,57416.0
2020-10-19 11:10:00,35.27,35.29,35.24,35.25,35172.0,30.7896,30.8071,30.7635,30.7722,35172.0
2020-10-19 11:20:00,35.25,35.25,35.07,35.14,38916.0,30.7722,30.7722,30.615,30.6762,38916.0
2020-10-19 11:30:00,35.14,35.17,35.08,35.16,21280.0,30.6762,30.7023,30.6238,30.6936,21280.0
2020-10-19 11:40:00,35.16,35.19,35.12,35.14,26537.0,30.6936,30.7198,30.6587,30.6762,26537.0
2020-10-19 11:50:00,35.15,35.16,35.08,35.09,22005.0,30.6849,30.6936,30.6238,30.6325,22005.0
2020-10-19 12:00:00,35.08,35.15,35.06,35.08,48829.0,30.6238,30.6849,30.6063,30.6238,48829.0
2020-10-19 12:10:00,35.09,35.11,35.05,35.07,38102.0,30.6325,30.65,30.5976,30.615,38102.0
2020-10-19 12:20:00,35.08,35.09,35.02,35.07,23555.0,30.6238,30.6325,30.5714,30.615,23555.0
2020-10-19 12:30:00,35.07,35.1,35.03,35.03,14100.0,30.615,30.6412,30.5801,30.5801,14100.0
2020-10-19 12:40:00,35.03,35.11,35.03,35.09,11258.0,30.5801,30.65,30.5801,30.6325,11258.0
2020-10-19 12:50:00,35.1,35.1,35.04,35.05,20620.0,30.6412,30.6412,30.5889,30.5976,20620.0
2020-10-19 13:00:00,35.04,35.05,35.01,35.04,21649.0,30.5889,30.5976,30.5627,30.5889,21649.0
2020-10-19 13:10:00,35.04,35.05,35.03,35.05,24221.0,30.5889,30.5976,30.5801,30.5976,24221.0
2020-10-19 13:20:00,35.05,35.06,35.01,35.05,21264.0,30.5976,30.6063,30.5627,30.5976,21264.0
2020-10-19 13:30:00,35.05,35.06,35.01,35.04,14338.0,30.5976,30.6063,30.5627,30.5889,14338.0
2020-10-19 13:40:00,35.04,35.05,34.98,35.04,30065.0,30.5889,30.5976,30.5365,30.5889,30065.0
2020-10-19 13:50:00,35.03,35.05,35.01,35.03,28423.0,30.5801,30.5976,30.5627,30.5801,28423.0
2020-10-19 14:00:00,35.04,35.04,34.94,34.97,42813.0,30.5889,30.5889,30.5016,30.5277,42813.0
2020-10-19 14:10:00,34.98,35.0,34.96,34.98,19574.0,30.5365,30.5539,30.519,30.5365,19574.0
2020-10-19 14:20:00,34.98,35.0,34.97,35.0,14662.0,30.5365,30.5539,30.5277,30.5539,14662.0
2020-10-19 14:30:00,35.0,35.0,34.83,34.84,34048.0,30.5539,30.5539,30.4055,30.4143,34048.0
2020-10-19 14:40:00,34.85,34.87,34.7,34.71,38760.0,30.423,30.4405,30.292,30.3008,38760.0
2020-10-19 14:50:00,34.7,34.76,34.63,34.67,44474.0,30.292,30.3444,30.2309,30.2659,44474.0
2020-10-19 15:00:00,34.66,34.68,34.59,34.68,54458.0,30.2571,30.2746,30.196,30.2746,54458.0
2020-10-19 15:10:00,34.68,34.7,34.61,34.64,49469.0,30.2746,30.292,30.2135,30.2397,49469.0
2020-10-19 15:20:00,34.64,34.65,34.6,34.63,53831.0,30.2397,30.2484,30.2048,30.2309,53831.0
2020-10-19 15:30:00,34.63,34.68,34.61,34.67,115173.0,30.2309,30.2746,30.2135,30.2659,115173.0
2020-10-19 15:40:00,34.67,34.69,34.58,34.61,94944.0,30.2659,30.2833,30.1873,30.2135,94944.0
2020-10-19 15:50:00,34.6,34.6,34.47,34.59,275990.0,30.2048,30.2048,30.0913,30.196,275990.0
2020-10-20 09:30:00,34.9,34.92,34.72,34.89,75463.0,30.4666,30.4841,30.3095,30.4579,75463.0
2020-10-20 09:40:00,34.89,34.97,34.86,34.95,49880.0,30.4579,30.5277,30.4317,30.5103,49880.0
2020-10-20 09:50:00,34.97,35.04,34.88,35.03,42049.0,30.5277,30.5889,30.4492,30.5801,42049.0
2020-10-20 10:00:00,35.03,35.06,34.9,34.91,38782.0,30.5801,30.6063,30.4666,30.4754,38782.0
2020-10-20 10:10:00,34.91,35.07,34.9,34.99,39900.0,30.4754,30.615,30.4666,30.5452,39900.0
2020-10-20 10:20:00,34.99,35.01,34.93,35.01,25432.0,30.5452,30.5627,30.4928,30.5627,25432.0
2020-10-20 10:30:00,35.02,35.11,35.02,35.1,30168.0,30.5714,30.65,30.5714,30.6412,30168.0
2020-10-20 10:40:00,35.09,35.1,35.01,35.06,44684.0,30.6325,30.6412,30.5627,30.6063,44684.0
2020-10-20 10:50:00,35.06,35.09,34.96,34.96,38372.0,30.6063,30.6325,30.519,30.519,38372.0
2020-10-20 11:00:00,34.94,34.97,34.88,34.9,91462.0,30.5016,30.5277,30.4492,30.4666,91462.0
2020-10-20 11:10:00,34.9,35.04,34.9,34.99,47612.0,30.4666,30.5889,30.4666,30.5452,47612.0
2020-10-20 11:20:00,34.99,34.99,34.93,34.95,37678.0,30.5452,30.5452,30.4928,30.5103,37678.0
2020-10-20 11:30:00,34.95,35.0,34.95,34.98,27769.0,30.5103,30.5539,30.5103,30.5365,27769.0
2020-10-20 11:40:00,34.99,35.0,34.97,35.0,26012.0,30.5452,30.5539,30.5277,30.5539,26012.0
2020-10-20 11:50:00,34.99,35.0,34.95,34.98,122781.0,30.5452,30.5539,30.5103,30.5365,122781.0
2020-10-20 12:00:00,34.98,35.01,34.96,35.0,46393.0,30.5365,30.5627,30.519,30.5539,46393.0
2020-10-20 12:10:00,35.0,35.01,34.97,34.97,17455.0,30.5539,30.5627,30.5277,30.5277,17455.0
2020-10-20 12:20:00,34.98,34.99,34.92,34.93,20645.0,30.5365,30.5452,30.4841,30.4928,20645.0
2020-10-20 12:30:00,34.92,35.03,34.9,35.0,56463.0,30.4841,30.5801,30.4666,30.5539,56463.0
2020-10-20 12:40:00,35.0,35.07,34.99,35.06,37247.0,30.5539,30.615,30.5452,30.6063,37247.0
2020-10-20 12:50:00,35.05,35.17,35.05,35.17,37776.0,30.5976,30.7023,30.5976,30.7023,37776.0
2020-10-20 13:00:00,35.17,35.25,35.16,35.23,21904.0,30.7023,30.7722,30.6936,30.7547,21904.0
2020-10-20 13:10:00,35.22,35.28,35.22,35.27,37781.0,30.746,30.7984,30.746,30.7896,37781.0
2020-10-20 13:20:00,35.27,35.34,35.25,35.3,40799.0,30.7896,30.8507,30.7722,30.8158,40799.0
2020-10-20 13:30:00,35.32,35.33,35.27,35.3,28664.0,30.8333,30.842,30.7896,30.8158,28664.0
2020-10-20 13:40:00,35.3,35.33,35.3,35.3,33616.0,30.8158,30.842,30.8158,30.8158,33616.0
2020-10-20 13:50:00,35.29,35.3,35.11,35.16,24815.0,30.8071,30.8158,30.65,30.6936,24815.0
2020-10-20 14:00:00,35.16,35.17,35.1,35.12,23770.0,30.6936,30.7023,30.6412,30.6587,23770.0
2020-10-20 14:10:00,35.12,35.19,35.12,35.17,56133.0,30.6587,30.7198,30.6587,30.7023,56133.0
2020-10-20 14:20:00,35.18,35.18,35.09,35.09,28424.0,30.7111,30.7111,30.6325,30.6325,28424.0
2020-10-20 14:30:00,35.1,35.18,35.1,35.15,91921.0,30.6412,30.7111,30.6412,30.6849,91921.0
2020-10-20 14:40:00,35.15,35.19,35.11,35.14,42193.0,30.6849,30.7198,30.65,30.6762,42193.0
2020-10-20 14:50:00,35.13,35.13,35.05,35.05,47794.0,30.6674,30.6674,30.5976,30.5976,47794.0
2020-10-20 15:00:00,35.06,35.12,34.98,34.99,55499.0,30.6063,30.6587,30.5365,30.5452,55499.0
2020-10-20 15:10:00,34.99,35.0,34.86,34.97,122207.0,30.5452,30.5539,30.4317,30.5277,122207.0
2020-10-20 15:20:00,34.96,35.06,34.93,35.05,53372.0,30.519,30.6063,30.4928,30.5976,53372.0
2020-10-20 15:30:00,35.04,35.05,34.91,34.98,91249.0,30.5889,30.5976,30.4754,30.5365,91249.0
2020-10-20 15:40:00,34.97,35.08,34.95,34.95,125633.0,30.5277,30.6238,30.5103,30.5103,125633.0
2020-10-20 15:50:00,34.95,34.98,34.83,34.84,265458.0,30.5103,30.5365,30.4055,30.4143,265458.0
2020-10-21 09:30:00,34.87,35.14,34.87,35.1,109611.0,30.4405,30.6762,30.4405,30.6412,109611.0
2020-10-21 09:40:00,35.1,35.26,35.1,35.21,64517.0,30.6412,30.7809,30.6412,30.7373,64517.0
2020-10-21 09:50:00,35.22,35.36,35.21,35.33,28511.0,30.746,30.8682,30.7373,30.842,28511.0
2020-10-21 10:00:00,35.34,35.36,35.22,35.26,85161.0,30.8507,30.8682,30.746,30.7809,85161.0
2020-10-21 10:10:00,35.27,35.33,35.22,35.32,34894.0,30.7896,30.842,30.746,30.8333,34894.0
2020-10-21 10:20:00,35.32,35.4,35.27,35.38,134551.0,30.8333,30.9031,30.7896,30.8857,134551.0
2020-10-21 10:30:00,35.37,35.46,35.32,35.44,209204.0,30.8769,30.9555,30.8333,30.938,209204.0
2020-10-21 10:40:00,35.43,35.43,35.24,35.24,172769.0,30.9293,30.9293,30.7635,30.7635,172769.0
2020-10-21 10:50:00,35.23,35.27,35.12,35.14,120576.0,30.7547,30.7896,30.6587,30.6762,120576.0
2020-10-21 11:00:00,35.13,35.14,34.92,34.94,90900.0,30.6674,30.6762,30.4841,30.5016,90900.0
2020-10-21 11:10:00,34.94,34.94,34.81,34.88,82026.0,30.5016,30.5016,30.3881,30.4492,82026.0
2020-10-21 11:20:00,34.88,34.92,34.81,34.9,38395.0,30.4492,30.4841,30.3881,30.4666,38395.0
2020-10-21 11:30:00,34.91,35.01,34.91,35.0,26726.0,30.4754,30.5627,30.4754,30.5539,26726.0
2020-10-21 11:40:00,35.0,35.04,34.99,35.0,64583.0,30.5539,30.5889,30.5452,30.5539,64583.0
2020-10-21 11:50:00,35.0,35.02,34.88,34.91,55885.0,30.5539,30.5714,30.4492,30.4754,55885.0
2020-10-21 12:00:00,34.91,34.98,34.91,34.97,20547.0,30.4754,30.5365,30.4754,30.5277,20547.0
2020-10-21 12:10:00,34.97,34.97,34.87,34.88,34089.0,30.5277,30.5277,30.4405,30.4492,34089.0
2020-10-21 12:20:00,34.88,35.13,34.88,35.05,79752.0,30.4492,30.6674,30.4492,30.5976,79752.0
2020-10-21 12:30:00,35.05,35.06,34.86,34.92,44535.0,30.5976,30.6063,30.4317,30.4841,44535.0
2020-10-21 12:40:00,34.93,34.95,34.84,34.84,52846.0,30.4928,30.5103,30.4143,30.4143,52846.0
2020-10-21 12:50:00,34.84,34.86,34.77,34.79,54055.0,30.4143,30.4317,30.3532,30.3706,54055.0
2020-10-21 13:00:00,34.79,34.81,34.74,34.76,82923.0,30.3706,30.3881,30.327,30.3444,82923.0
2020-10-21 13:10:00,34.76,34.82,34.74,34.79,43065.0,30.3444,30.3968,30.327,30.3706,43065.0
2020-10-21 13:20:00,34.79,34.88,34.77,34.87,80994.0,30.3706,30.4492,30.3532,30.4405,80994.0
2020-10-21 13:30:00,34.87,34.87,34.84,34.84,110121.0,30.4405,30.4405,30.4143,30.4143,110121.0
2020-10-21 13:40:00,34.85,34.98,34.85,34.98,63271.0,30.423,30.5365,30.423,30.5365,63271.0
2020-10-21 13:50:00,34.98,35.03,34.94,34.96,54418.0,30.5365,30.5801,30.5016,30.519,54418.0
2020-10-21 14:00:00,34.96,34.99,34.92,34.96,41199.0,30.519,30.5452,30.4841,30.519,41199.0
2020-10-21 14:10:00,34.97,35.04,34.94,35.02,32283.0,30.5277,30.5889,30.5016,30.5714,32283.0
2020-10-21 14:20:00,35.02,35.06,34.97,35.03,29053.0,30.5714,30.6063,30.5277,30.5801,29053.0
2020-10-21 14:30:00,35.03,35.05,34.99,35.0,24342.0,30.5801,30.5976,30.5452,30.5539,24342.0
2020-10-21 14:40:00,35.0,35.03,34.99,35.02,17031.0,30.5539,30.5801,30.5452,30.5714,17031.0
2020-10-21 14:50:00,35.02,35.08,35.0,35.08,25663.0,30.5714,30.6238,30.5539,30.6238,25663.0
2020-10-21 15:00:00,35.08,35.1,35.0,35.01,61087.0,30.6238,30.6412,30.5539,30.5627,61087.0
2020-10-21 15:10:00,35.01,35.13,34.98,35.06,144938.0,30.5627,30.6674,30.5365,30.6063,144938.0
2020-10-21 15:20:00,35.07,35.19,35.06,35.19,92104.0,30.615,30.7198,30.6063,30.7198,92104.0
2020-10-21 15:30:00,35.18,35.19,35.03,35.04,75941.0,30.7111,30.7198,30.5801,30.5889,75941.0
2020-10-21 15:40:00,35.04,35.05,34.89,34.93,81778.0,30.5889,30.5976,30.4579,30.4928,81778.0
2020-10-21 15:50:00,34.93,35.06,34.93,35.0,330328.0,30.4928,30.6063,30.4928,30.5539,330328.0
2020-10-22 09:30:00,35.0,35.19,34.95,34.95,99402.0,30.5539,30.7198,30.5103,30.5103,99402.0
2020-10-22 09:40:00,34.96,35.17,34.96,35.16,42655.0,30.519,30.7023,30.519,30.6936,42655.0
2020-10-22 09:50:00,35.16,35.22,35.12,35.22,45589.0,30.6936,30.746,30.6587,30.746,45589.0
2020-10-22 10:00:00,35.21,35.27,35.18,35.23,37526.0,30.7373,30.7896,30.7111,30.7547,37526.0
2020-10-22 10:10:00,35.22,35.36,35.22,35.3,33156.0,30.746,30.8682,30.746,30.8158,33156.0
2020-10-22 10:20:00,35.29,35.29,35.16,35.21,36097.0,30.8071,30.8071,30.6936,30.7373,36097.0
2020-10-22 10:30:00,35.21,35.24,35.12,35.15,48458.0,30.7373,30.7635,30.6587,30.6849,48458.0
2020-10-22 10:40:00,35.15,35.15,35.04,35.05,48204.0,30.6849,30.6849,30.5889,30.5976,48204.0
2020-10-22 10:50:00,35.07,35.19,35.03,35.15,81887.0,30.615,30.7198,30.5801,30.6849,81887.0
2020-10-22 11:00:00,35.15,35.33,35.15,35.3,43224.0,30.6849,30.842,30.6849,30.8158,43224.0
2020-10-22 11:10:00,35.31,35.46,35.29,35.41,50954.0,30.8246,30.9555,30.8071,30.9119,50954.0
2020-10-22 11:20:00,35.41,35.44,35.37,35.4,34124.0,30.9119,30.938,30.8769,30.9031,34124.0
2020-10-22 11:30:00,35.4,35.4,35.27,35.27,43080.0,30.9031,30.9031,30.7896,30.7896,43080.0
2020-10-22 11:40:00,35.29,35.36,35.27,35.36,28453.0,30.8071,30.8682,30.7896,30.8682,28453.0
2020-10-22 11:50:00,35.36,35.38,35.22,35.23,28071.0,30.8682,30.8857,30.746,30.7547,28071.0
2020-10-22 12:00:00,35.23,35.29,35.22,35.28,25389.0,30.7547,30.8071,30.746,30.7984,25389.0
2020-10-22 12:10:00,35.29,35.35,35.28,35.32,24799.0,30.8071,30.8595,30.7984,30.8333,24799.0
2020-10-22 12:20:00,35.33,35.34,35.27,35.29,31293.0,30.842,30.8507,30.7896,30.8071,31293.0
2020-10-22 12:30:00,35.29,35.31,35.24,35.3,27701.0,30.8071,30.8246,30.7635,30.8158,27701.0
2020-10-22 12:40:00,35.3,35.35,35.25,35.34,25631.0,30.8158,30.8595,30.7722,30.8507,25631.0
2020-10-22 12:50:00,35.33,35.35,35.31,35.34,19916.0,30.842,30.8595,30.8246,30.8507,19916.0
2020-10-22 13:00:00,35.34,35.42,35.33,35.42,28711.0,30.8507,30.9206,30.842,30.9206,28711.0
2020-10-22 13:10:00,35.43,35.54,35.43,35.47,50167.0,30.9293,31.0253,30.9293,30.9642,50167.0
2020-10-22 13:20:00,35.46,35.48,35.43,35.44,20422.0,30.9555,30.973,30.9293,30.938,20422.0
2020-10-22 13:30:00,35.44,35.44,35.4,35.42,23236.0,30.938,30.938,30.9031,30.9206,23236.0
2020-10-22 13:40:00,35.41,35.46,35.37,35.42,74527.0,30.9119,30.9555,30.8769,30.9206,74527.0
2020-10-22 13:50:00,35.42,35.49,35.4,35.49,27115.0,30.9206,30.9817,30.9031,30.9817,27115.0
2020-10-22 14:00:00,35.5,35.52,35.48,35.5,29390.0,30.9904,31.0079,30.973,30.9904,29390.0
2020-10-22 14:10:00,35.49,35.58,35.49,35.56,29302.0,30.9817,31.0603,30.9817,31.0428,29302.0
2020-10-22 14:20:00,35.57,35.6,35.55,35.58,38848.0,31.0515,31.0777,31.0341,31.0603,38848.0
2020-10-22 14:30:00,35.58,35.58,35.51,35.52,23797.0,31.0603,31.0603,30.9992,31.0079,23797.0
2020-10-22 14:40:00,35.52,35.56,35.48,35.5,56437.0,31.0079,31.0428,30.973,30.9904,56437.0
2020-10-22 14:50:00,35.5,35.51,35.48,35.5,20028.0,30.9904,30.9992,30.973,30.9904,20028.0
2020-10-22 15:00:00,35.5,35.51,35.45,35.47,20773.0,30.9904,30.9992,30.9468,30.9642,20773.0
2020-10-22 15:10:00,35.47,35.51,35.46,35.5,37177.0,30.9642,30.9992,30.9555,30.9904,37177.0
2020-10-22 15:20:00,35.5,35.54,35.48,35.53,40734.0,30.9904,31.0253,30.973,31.0166,40734.0
2020-10-22 15:30:00,35.54,35.59,35.52,35.52,91322.0,31.0253,31.069,31.0079,31.0079,91322.0
2020-10-22 15:40:00,35.52,35.54,35.47,35.49,107173.0,31.0079,31.0253,30.9642,30.9817,107173.0
2020-10-22 15:50:00,35.5,35.52,35.41,35.46,189425.0,30.9904,31.0079,30.9119,30.9555,189425.0
2020-10-23 09:30:00,35.61,35.65,35.46,35.57,96593.0,31.0864,31.1214,30.9555,31.0515,96593.0
2020-10-23 09:40:00,35.57,35.58,35.31,35.34,71769.0,31.0515,31.0603,30.8246,30.8507,71769.0
2020-10-23 09:50:00,35.33,35.45,35.31,35.41,49279.0,30.842,30.9468,30.8246,30.9119,49279.0
2020-10-23 10:00:00,35.41,35.46,35.4,35.45,128270.0,30.9119,30.9555,30.9031,30.9468,128270.0
2020-10-23 10:10:00,35.45,35.5,35.28,35.33,160043.0,30.9468,30.9904,30.7984,30.842,160043.0
2020-10-23 10:20:00,35.32,35.37,35.28,35.31,29646.0,30.8333,30.8769,30.7984,30.8246,29646.0
2020-10-23 10:30:00,35.3,35.5,35.3,35.5,48044.0,30.8158,30.9904,30.8158,30.9904,48044.0
2020-10-23 10:40:00,35.5,35.51,35.39,35.42,53418.0,30.9904,30.9992,30.8944,30.9206,53418.0
2020-10-23 10:50:00,35.43,35.47,35.41,35.46,52151.0,30.9293,30.9642,30.9119,30.9555,52151.0
2020-10-23 11:00:00,35.45,35.51,35.41,35.5,104507.0,30.9468,30.9992,30.9119,30.9904,104507.0
2020-10-23 11:10:00,35.5,35.58,35.46,35.57,44299.0,30.9904,31.0603,30.9555,31.0515,44299.0
2020-10-23 11:20:00,35.57,35.58,35.48,35.52,43231.0,31.0515,31.0603,30.973,31.0079,43231.0
2020-10-23 11:30:00,35.52,35.58,35.5,35.54,53677.0,31.0079,31.0603,30.9904,31.0253,53677.0
2020-10-23 11:40:00,35.54,35.59,35.49,35.54,67639.0,31.0253,31.069,30.9817,31.0253,67639.0
2020-10-23 11:50:00,35.53,35.53,35.43,35.44,55465.0,31.0166,31.0166,30.9293,30.938,55465.0
2020-10-23 12:00:00,35.44,35.49,35.43,35.48,38691.0,30.938,30.9817,30.9293,30.973,38691.0
2020-10-23 12:10:00,35.49,35.52,35.38,35.44,65696.0,30.9817,31.0079,30.8857,30.938,65696.0
2020-10-23 12:20:00,35.45,35.45,35.33,35.44,30520.0,30.9468,30.9468,30.842,30.938,30520.0
2020-10-23 12:30:00,35.43,35.48,35.42,35.46,17391.0,30.9293,30.973,30.9206,30.9555,17391.0
2020-10-23 12:40:00,35.47,35.49,35.45,35.47,31654.0,30.9642,30.9817,30.9468,30.9642,31654.0
2020-10-23 12:50:00,35.46,35.47,35.36,35.37,26178.0,30.9555,30.9642,30.8682,30.8769,26178.0
2020-10-23 13:00:00,35.38,35.49,35.36,35.47,19835.0,30.8857,30.9817,30.8682,30.9642,19835.0
2020-10-23 13:10:00,35.48,35.49,35.44,35.48,30195.0,30.973,30.9817,30.938,30.973,30195.0
2020-10-23 13:20:00,35.48,35.53,35.47,35.52,17623.0,30.973,31.0166,30.9642,31.0079,17623.0
2020-10-23 13:30:00,35.52,35.53,35.5,35.52,16904.0,31.0079,31.0166,30.9904,31.0079,16904.0
2020-10-23 13:40:00,35.52,35.53,35.46,35.48,34464.0,31.0079,31.0166,30.9555,30.973,34464.0
2020-10-23 13:50:00,35.48,35.5,35.47,35.49,27958.0,30.973,30.9904,30.9642,30.9817,27958.0
2020-10-23 14:00:00,35.5,35.53,35.45,35.5,39026.0,30.9904,31.0166,30.9468,30.9904,39026.0
2020-10-23 14:10:00,35.5,35.54,35.47,35.54,28765.0,30.9904,31.0253,30.9642,31.0253,28765.0
2020-10-23 14:20:00,35.54,35.56,35.51,35.56,25008.0,31.0253,31.0428,30.9992,31.0428,25008.0
2020-10-23 14:30:00,35.57,35.6,35.56,35.59,21568.0,31.0515,31.0777,31.0428,31.069,21568.0
2020-10-23 14:40:00,35.59,35.59,35.56,35.58,32311.0,31.069,31.069,31.0428,31.0603,32311.0
2020-10-23 14:50:00,35.57,35.59,35.53,35.54,24305.0,31.0515,31.069,31.0166,31.0253,24305.0
2020-10-23 15:00:00,35.54,35.59,35.54,35.57,27517.0,31.0253,31.069,31.0253,31.0515,27517.0
2020-10-23 15:10:00,35.58,35.63,35.57,35.6,32249.0,31.0603,31.1039,31.0515,31.0777,32249.0
2020-10-23 15:20:00,35.61,35.62,35.57,35.58,34269.0,31.0864,31.0952,31.0515,31.0603,34269.0
2020-10-23 15:30:00,35.59,35.61,35.56,35.61,41005.0,31.069,31.0864,31.0428,31.0864,41005.0
2020-10-23 15:40:00,35.6,35.64,35.59,35.62,67173.0,31.0777,31.1126,31.069,31.0952,67173.0
2020-10-23 15:50:00,35.61,35.61,35.53,35.56,225159.0,31.0864,31.0864,31.0166,31.0428,225159.0
2020-10-26 09:30:00,35.1,35.1,34.73,34.84,120791.0,30.6412,30.6412,30.3182,30.4143,120791.0
2020-10-26 09:40:00,34.83,34.85,34.68,34.78,81521.0,30.4055,30.423,30.2746,30.3619,81521.0
2020-10-26 09:50:00,34.79,34.98,34.74,34.9,145583.0,30.3706,30.5365,30.327,30.4666,145583.0
2020-10-26 10:00:00,34.9,34.9,34.81,34.86,56268.0,30.4666,30.4666,30.3881,30.4317,56268.0
2020-10-26 10:10:00,34.85,34.88,34.82,34.83,30682.0,30.423,30.4492,30.3968,30.4055,30682.0
2020-10-26 10:20:00,34.83,34.84,34.73,34.73,42069.0,30.4055,30.4143,30.3182,30.3182,42069.0
2020-10-26 10:30:00,34.73,34.73,34.57,34.69,55254.0,30.3182,30.3182,30.1786,30.2833,55254.0
2020-10-26 10:40:00,34.7,34.8,34.64,34.68,61844.0,30.292,30.3793,30.2397,30.2746,61844.0
2020-10-26 10:50:00,34.68,34.69,34.62,34.65,81907.0,30.2746,30.2833,30.2222,30.2484,81907.0
2020-10-26 11:00:00,34.66,34.66,34.51,34.59,96556.0,30.2571,30.2571,30.1262,30.196,96556.0
2020-10-26 11:10:00,34.59,34.66,34.4,34.44,74798.0,30.196,30.2571,30.0302,30.0651,74798.0
2020-10-26 11:20:00,34.44,34.59,34.42,34.58,51397.0,30.0651,30.196,30.0476,30.1873,51397.0
2020-10-26 11:30:00,34.59,34.63,34.54,34.62,54541.0,30.196,30.2309,30.1524,30.2222,54541.0
2020-10-26 11:40:00,34.61,34.67,34.56,34.64,47471.0,30.2135,30.2659,30.1698,30.2397,47471.0
2020-10-26 11:50:00,34.63,34.67,34.59,34.62,57179.0,30.2309,30.2659,30.196,30.2222,57179.0
2020-10-26 12:00:00,34.61,34.67,34.59,34.62,39789.0,30.2135,30.2659,30.196,30.2222,39789.0
2020-10-26 12:10:00,34.62,34.65,34.53,34.54,43176.0,30.2222,30.2484,30.1436,30.1524,43176.0
2020-10-26 12:20:00,34.55,34.64,34.5,34.62,61212.0,30.1611,30.2397,30.1175,30.2222,61212.0
2020-10-26 12:30:00,34.61,34.61,34.53,34.58,75453.0,30.2135,30.2135,30.1436,30.1873,75453.0
2020-10-26 12:40:00,34.58,34.6,34.5,34.51,32370.0,30.1873,30.2048,30.1175,30.1262,32370.0
2020-10-26 12:50:00,34.51,34.63,34.5,34.63,38667.0,30.1262,30.2309,30.1175,30.2309,38667.0
2020-10-26 13:00:00,34.63,34.66,34.55,34.66,106627.0,30.2309,30.2571,30.1611,30.2571,106627.0
2020-10-26 13:10:00,34.66,34.69,34.58,34.59,86355.0,30.2571,30.2833,30.1873,30.196,86355.0
2020-10-26 13:20:00,34.59,34.69,34.59,34.61,90985.0,30.196,30.2833,30.196,30.2135,90985.0
2020-10-26 13:30:00,34.61,34.62,34.47,34.61,114909.0,30.2135,30.2222,30.0913,30.2135,114909.0
2020-10-26 13:40:00,34.61,34.64,34.54,34.62,57932.0,30.2135,30.2397,30.1524,30.2222,57932.0
2020-10-26 13:50:00,34.62,34.78,34.61,34.76,68651.0,30.2222,30.3619,30.2135,30.3444,68651.0
2020-10-26 14:00:00,34.76,34.84,34.74,34.82,50600.0,30.3444,30.4143,30.327,30.3968,50600.0
2020-10-26 14:10:00,34.82,34.87,34.79,34.87,51436.0,30.3968,30.4405,30.3706,30.4405,51436.0
2020-10-26 14:20:00,34.87,34.96,34.81,34.95,64633.0,30.4405,30.519,30.3881,30.5103,64633.0
2020-10-26 14:30:00,34.95,34.96,34.67,34.69,121941.0,30.5103,30.519,30.2659,30.2833,121941.0
2020-10-26 14:40:00,34.68,34.68,34.52,34.59,156326.0,30.2746,30.2746,30.1349,30.196,156326.0
2020-10-26 14:50:00,34.58,34.6,34.5,34.58,79768.0,30.1873,30.2048,30.1175,30.1873,79768.0
2020-10-26 15:00:00,34.59,34.64,34.47,34.48,64116.0,30.196,30.2397,30.0913,30.1,64116.0
2020-10-26 15:10:00,34.49,34.51,34.43,34.45,156261.0,30.1087,30.1262,30.0563,30.0738,156261.0
2020-10-26 15:20:00,34.45,34.55,34.44,34.49,203906.0,30.0738,30.1611,30.0651,30.1087,203906.0
2020-10-26 15:30:00,34.5,34.5,34.3,34.32,454464.0,30.1175,30.1175,29.9429,29.9603,454464.0
2020-10-26 15:40:00,34.32,34.36,34.22,34.23,253247.0,29.9603,29.9952,29.873,29.8818,253247.0
2020-10-26 15:50:00,34.23,34.33,34.18,34.24,858887.0,29.8818,29.969,29.8381,29.8905,858887.0
2020-10-27 09:30:00,34.31,34.45,33.72,33.98,435882.0,29.9516,30.0738,29.4365,29.6635,435882.0
2020-10-27 09:40:00,33.98,34.25,33.75,34.11,273715.0,29.6635,29.8992,29.4627,29.777,273715.0
2020-10-27 09:50:00,34.1,34.28,33.96,33.98,341223.0,29.7683,29.9254,29.646,29.6635,341223.0
2020-10-27 10:00:00,33.98,34.12,33.65,33.66,414788.0,29.6635,29.7857,29.3754,29.3842,414788.0
2020-10-27 10:10:00,33.67,33.92,33.67,33.76,92040.0,29.3929,29.6111,29.3929,29.4715,92040.0
2020-10-27 10:20:00,33.74,33.74,33.62,33.64,131870.0,29.454,29.454,29.3492,29.3667,131870.0
2020-10-27 10:30:00,33.64,33.78,33.53,33.53,393109.0,29.3667,29.4889,29.2707,29.2707,393109.0
2020-10-27 10:40:00,33.54,33.73,33.46,33.7,206471.0,29.2794,29.4453,29.2096,29.4191,206471.0
2020-10-27 10:50:00,33.7,33.77,33.54,33.7,126049.0,29.4191,29.4802,29.2794,29.4191,126049.0
2020-10-27 11:00:00,33.68,33.71,33.59,33.6,70906.0,29.4016,29.4278,29.3231,29.3318,70906.0
2020-10-27 11:10:00,33.59,33.67,33.56,33.62,72221.0,29.3231,29.3929,29.2969,29.3492,72221.0
2020-10-27 11:20:00,33.62,33.62,33.46,33.49,63377.0,29.3492,29.3492,29.2096,29.2358,63377.0
2020-10-27 11:30:00,33.49,33.5,33.35,33.36,53972.0,29.2358,29.2445,29.1135,29.1223,53972.0
2020-10-27 11:40:00,33.36,33.41,33.25,33.33,292310.0,29.1223,29.1659,29.0262,29.0961,292310.0
2020-10-27 11:50:00,33.35,33.5,33.31,33.49,165975.0,29.1135,29.2445,29.0786,29.2358,165975.0
2020-10-27 12:00:00,33.49,33.58,33.44,33.56,67935.0,29.2358,29.3143,29.1921,29.2969,67935.0
2020-10-27 12:10:00,33.56,33.56,33.46,33.48,58194.0,29.2969,29.2969,29.2096,29.227,58194.0
2020-10-27 12:20:00,33.49,33.52,33.4,33.43,115103.0,29.2358,29.2619,29.1572,29.1834,115103.0
2020-10-27 12:30:00,33.43,33.46,33.18,33.19,104963.0,29.1834,29.2096,28.9651,28.9739,104963.0
2020-10-27 12:40:00,33.19,33.24,33.07,33.2,166070.0,28.9739,29.0175,28.8691,28.9826,166070.0
2020-10-27 12:50:00,33.19,33.21,33.13,33.2,80195.0,28.9739,28.9913,28.9215,28.9826,80195.0
2020-10-27 13:00:00,33.19,33.23,32.97,33.16,511272.0,28.9739,29.0088,28.7818,28.9477,511272.0
2020-10-27 13:10:00,33.16,33.21,33.12,33.15,128253.0,28.9477,28.9913,28.9128,28.9389,128253.0
2020-10-27 13:20:00,33.15,33.36,33.12,33.28,227086.0,28.9389,29.1223,28.9128,29.0524,227086.0
2020-10-27 13:30:00,33.27,33.37,33.23,33.25,240705.0,29.0437,29.131,29.0088,29.0262,240705.0
2020-10-27 13:40:00,33.25,33.27,33.23,33.23,127407.0,29.0262,29.0437,29.0088,29.0088,127407.0
2020-10-27 13:50:00,33.24,33.25,33.14,33.16,236288.0,29.0175,29.0262,28.9302,28.9477,236288.0
2020-10-27 14:00:00,33.16,33.26,33.14,33.25,103826.0,28.9477,29.035,28.9302,29.0262,103826.0
2020-10-27 14:10:00,33.25,33.26,33.2,33.2,48246.0,29.0262,29.035,28.9826,28.9826,48246.0
2020-10-27 14:20:00,33.19,33.29,33.17,33.27,54669.0,28.9739,29.0612,28.9564,29.0437,54669.0
2020-10-27 14:30:00,33.28,33.28,33.17,33.2,68990.0,29.0524,29.0524,28.9564,28.9826,68990.0
2020-10-27 14:40:00,33.2,33.23,33.11,33.14,64832.0,28.9826,29.0088,28.904,28.9302,64832.0
2020-10-27 14:50:00,33.14,33.16,32.96,32.97,110179.0,28.9302,28.9477,28.7731,28.7818,110179.0
2020-10-27 15:00:00,32.97,32.99,32.79,32.81,107743.0,28.7818,28.7993,28.6247,28.6421,107743.0
2020-10-27 15:10:00,32.81,32.84,32.62,32.76,392507.0,28.6421,28.6683,28.4763,28.5985,392507.0
2020-10-27 15:20:00,32.75,32.86,32.71,32.86,121992.0,28.5898,28.6858,28.5548,28.6858,121992.0
2020-10-27 15:30:00,32.85,32.92,32.8,32.91,182247.0,28.6771,28.7382,28.6334,28.7294,182247.0
2020-10-27 15:40:00,32.91,32.97,32.89,32.93,134176.0,28.7294,28.7818,28.712,28.7469,134176.0
2020-10-27 15:50:00,32.92,32.96,32.68,32.84,738841.0,28.7382,28.7731,28.5286,28.6683,738841.0
2020-10-28 09:30:00,32.11,32.24,31.87,32.23,380839.0,28.0311,28.1445,27.8215,28.1358,380839.0
2020-10-28 09:40:00,32.23,32.55,32.2,32.37,226390.0,28.1358,28.4152,28.1096,28.258,226390.0
2020-10-28 09:50:00,32.36,32.39,32.11,32.21,110369.0,28.2493,28.2755,28.0311,28.1184,110369.0
2020-10-28 10:00:00,32.21,32.34,32.17,32.29,327020.0,28.1184,28.2318,28.0834,28.1882,327020.0
2020-10-28 10:10:00,32.3,32.3,32.04,32.05,83741.0,28.1969,28.1969,27.9699,27.9787,83741.0
2020-10-28 10:20:00,32.05,32.08,31.87,31.95,121058.0,27.9787,28.0049,27.8215,27.8914,121058.0
2020-10-28 10:30:00,31.94,32.0,31.85,31.96,62750.0,27.8827,27.935,27.8041,27.9001,62750.0
2020-10-28 10:40:00,31.96,31.98,31.89,31.89,53468.0,27.9001,27.9176,27.839,27.839,53468.0
2020-10-28 10:50:00,31.9,31.92,31.8,31.86,183724.0,27.8477,27.8652,27.7604,27.8128,183724.0
2020-10-28 11:00:00,31.85,31.99,31.75,31.96,142090.0,27.8041,27.9263,27.7168,27.9001,142090.0
2020-10-28 11:10:00,31.96,32.01,31.91,31.93,37432.0,27.9001,27.9438,27.8565,27.8739,37432.0
2020-10-28 11:20:00,31.93,32.01,31.88,32.0,44888.0,27.8739,27.9438,27.8303,27.935,44888.0
2020-10-28 11:30:00,31.99,31.99,31.74,31.81,111008.0,27.9263,27.9263,27.7081,27.7692,111008.0
2020-10-28 11:40:00,31.82,32.0,31.77,31.96,39048.0,27.7779,27.935,27.7342,27.9001,39048.0
2020-10-28 11:50:00,31.95,32.15,31.95,32.05,61483.0,27.8914,28.066,27.8914,27.9787,61483.0
2020-10-28 12:00:00,32.05,32.13,32.03,32.08,26167.0,27.9787,28.0485,27.9612,28.0049,26167.0
2020-10-28 12:10:00,32.07,32.11,32.04,32.05,34283.0,27.9961,28.0311,27.9699,27.9787,34283.0
2020-10-28 12:20:00,32.05,32.06,31.91,31.97,41761.0,27.9787,27.9874,27.8565,27.9088,41761.0
2020-10-28 12:30:00,31.96,32.05,31.93,31.94,29280.0,27.9001,27.9787,27.8739,27.8827,29280.0
2020-10-28 12:40:00,31.93,31.93,31.88,31.89,23576.0,27.8739,27.8739,27.8303,27.839,23576.0
2020-10-28 12:50:00,31.9,31.99,31.86,31.96,21073.0,27.8477,27.9263,27.8128,27.9001,21073.0
2020-10-28 13:00:00,31.96,31.96,31.86,31.87,36167.0,27.9001,27.9001,27.8128,27.8215,36167.0
2020-10-28 13:10:00,31.87,31.88,31.78,31.83,38094.0,27.8215,27.8303,27.743,27.7866,38094.0
2020-10-28 13:20:00,31.82,31.82,31.73,31.81,45756.0,27.7779,27.7779,27.6993,27.7692,45756.0
2020-10-28 13:30:00,31.81,31.88,31.76,31.8,51838.0,27.7692,27.8303,27.7255,27.7604,51838.0
2020-10-28 13:40:00,31.79,31.89,31.78,31.84,118190.0,27.7517,27.839,27.743,27.7954,118190.0
2020-10-28 13:50:00,31.83,31.86,31.78,31.82,50616.0,27.7866,27.8128,27.743,27.7779,50616.0
2020-10-28 14:00:00,31.81,31.83,31.71,31.79,74320.0,27.7692,27.7866,27.6819,27.7517,74320.0
2020-10-28 14:10:00,31.8,31.8,31.68,31.75,37954.0,27.7604,27.7604,27.6557,27.7168,37954.0
2020-10-28 14:20:00,31.75,31.93,31.74,31.9,53338.0,27.7168,27.8739,27.7081,27.8477,53338.0
2020-10-28 14:30:00,31.9,31.91,31.78,31.79,44977.0,27.8477,27.8565,27.743,27.7517,44977.0
2020-10-28 14:40:00,31.79,31.82,31.75,31.8,40437.0,27.7517,27.7779,27.7168,27.7604,40437.0
2020-10-28 14:50:00,31.8,31.84,31.69,31.79,71491.0,27.7604,27.7954,27.6644,27.7517,71491.0
2020-10-28 15:00:00,31.8,31.8,31.68,31.71,58777.0,27.7604,27.7604,27.6557,27.6819,58777.0
2020-10-28 15:10:00,31.71,31.79,31.67,31.79,123560.0,27.6819,27.7517,27.6469,27.7517,123560.0
2020-10-28 15:20:00,31.79,31.88,31.77,31.86,132561.0,27.7517,27.8303,27.7342,27.8128,132561.0
2020-10-28 15:30:00,31.86,31.92,31.77,31.78,191611.0,27.8128,27.8652,27.7342,27.743,191611.0
2020-10-28 15:40:00,31.78,31.84,31.72,31.76,174421.0,27.743,27.7954,27.6906,27.7255,174421.0
2020-10-28 15:50:00,31.76,31.79,31.62,31.74,810428.0,27.7255,27.7517,27.6033,27.7081,810428.0
2020-10-29 09:30:00,31.68,31.68,31.45,31.6,143473.0,27.6557,27.6557,27.4549,27.5858,143473.0
2020-10-29 09:40:00,31.58,31.78,31.51,31.74,117143.0,27.5684,27.743,27.5073,27.7081,117143.0
2020-10-29 09:50:00,31.74,31.84,31.73,31.78,136668.0,27.7081,27.7954,27.6993,27.743,136668.0
2020-10-29 10:00:00,31.79,31.9,31.73,31.76,80725.0,27.7517,27.8477,27.6993,27.7255,80725.0
2020-10-29 10:10:00,31.76,31.83,31.69,31.82,43587.0,27.7255,27.7866,27.6644,27.7779,43587.0
2020-10-29 10:20:00,31.82,31.88,31.78,31.83,66367.0,27.7779,27.8303,27.743,27.7866,66367.0
2020-10-29 10:30:00,31.83,31.96,31.79,31.96,49396.0,27.7866,27.9001,27.7517,27.9001,49396.0
2020-10-29 10:40:00,31.96,31.98,31.88,31.92,48492.0,27.9001,27.9176,27.8303,27.8652,48492.0
2020-10-29 10:50:00,31.92,31.99,31.83,31.88,161956.0,27.8652,27.9263,27.7866,27.8303,161956.0
2020-10-29 11:00:00,31.88,31.88,31.74,31.79,76156.0,27.8303,27.8303,27.7081,27.7517,76156.0
2020-10-29 11:10:00,31.78,31.86,31.73,31.84,81886.0,27.743,27.8128,27.6993,27.7954,81886.0
2020-10-29 11:20:00,31.83,31.89,31.71,31.79,120638.0,27.7866,27.839,27.6819,27.7517,120638.0
2020-10-29 11:30:00,31.8,31.82,31.53,31.73,99480.0,27.7604,27.7779,27.5247,27.6993,99480.0
2020-10-29 11:40:00,31.73,31.74,31.63,31.67,44654.0,27.6993,27.7081,27.612,27.6469,44654.0
2020-10-29 11:50:00,31.68,31.79,31.67,31.73,68763.0,27.6557,27.7517,27.6469,27.6993,68763.0
2020-10-29 12:00:00,31.74,31.76,31.72,31.74,27080.0,27.7081,27.7255,27.6906,27.7081,27080.0
2020-10-29 12:10:00,31.74,31.87,31.72,31.85,24453.0,27.7081,27.8215,27.6906,27.8041,24453.0
2020-10-29 12:20:00,31.85,31.87,31.81,31.84,30439.0,27.8041,27.8215,27.7692,27.7954,30439.0
2020-10-29 12:30:00,31.84,31.89,31.81,31.88,31435.0,27.7954,27.839,27.7692,27.8303,31435.0
2020-10-29 12:40:00,31.87,31.93,31.86,31.89,33844.0,27.8215,27.8739,27.8128,27.839,33844.0
2020-10-29 12:50:00,31.9,31.91,31.86,31.9,18386.0,27.8477,27.8565,27.8128,27.8477,18386.0
2020-10-29 13:00:00,31.9,31.92,31.81,31.82,32556.0,27.8477,27.8652,27.7692,27.7779,32556.0
2020-10-29 13:10:00,31.83,31.83,31.75,31.75,46893.0,27.7866,27.7866,27.7168,27.7168,46893.0
2020-10-29 13:20:00,31.75,31.81,31.73,31.77,73464.0,27.7168,27.7692,27.6993,27.7342,73464.0
2020-10-29 13:30:00,31.77,31.91,31.76,31.86,44913.0,27.7342,27.8565,27.7255,27.8128,44913.0
2020-10-29 13:40:00,31.87,32.01,31.87,31.99,33353.0,27.8215,27.9438,27.8215,27.9263,33353.0
2020-10-29 13:50:00,32.0,32.07,31.97,32.04,41438.0,27.935,27.9961,27.9088,27.9699,41438.0
2020-10-29 14:00:00,32.05,32.25,32.05,32.22,52103.0,27.9787,28.1533,27.9787,28.1271,52103.0
2020-10-29 14:10:00,32.23,32.31,32.2,32.3,110621.0,28.1358,28.2056,28.1096,28.1969,110621.0
2020-10-29 14:20:00,32.3,32.43,32.27,32.41,137985.0,28.1969,28.3104,28.1707,28.2929,137985.0
2020-10-29 14:30:00,32.42,32.43,32.22,32.26,61731.0,28.3017,28.3104,28.1271,28.162,61731.0
2020-10-29 14:40:00,32.26,32.36,32.22,32.26,74342.0,28.162,28.2493,28.1271,28.162,74342.0
2020-10-29 14:50:00,32.26,32.36,32.25,32.33,58246.0,28.162,28.2493,28.1533,28.2231,58246.0
2020-10-29 15:00:00,32.33,32.4,32.31,32.33,88612.0,28.2231,28.2842,28.2056,28.2231,88612.0
2020-10-29 15:10:00,32.33,32.33,32.17,32.23,89023.0,28.2231,28.2231,28.0834,28.1358,89023.0
2020-10-29 15:20:00,32.22,32.33,32.21,32.29,79091.0,28.1271,28.2231,28.1184,28.1882,79091.0
2020-10-29 15:30:00,32.29,32.3,32.23,32.3,81322.0,28.1882,28.1969,28.1358,28.1969,81322.0
2020-10-29 15:40:00,32.29,32.3,32.21,32.27,164503.0,28.1882,28.1969,28.1184,28.1707,164503.0
2020-10-29 15:50:00,32.26,32.3,32.08,32.09,520960.0,28.162,28.1969,28.0049,28.0136,520960.0
2020-10-30 09:30:00,31.91,32.12,31.91,32.0,74324.0,27.8565,28.0398,27.8565,27.935,74324.0
2020-10-30 09:40:00,32.0,32.0,31.8,31.8,89105.0,27.935,27.935,27.7604,27.7604,89105.0
2020-10-30 09:50:00,31.79,31.88,31.75,31.8,64843.0,27.7517,27.8303,27.7168,27.7604,64843.0
2020-10-30 10:00:00,31.79,31.99,31.75,31.95,101445.0,27.7517,27.9263,27.7168,27.8914,101445.0
2020-10-30 10:10:00,31.94,31.94,31.76,31.76,65953.0,27.8827,27.8827,27.7255,27.7255,65953.0
2020-10-30 10:20:00,31.76,31.76,31.55,31.61,65159.0,27.7255,27.7255,27.5422,27.5946,65159.0
2020-10-30 10:30:00,31.59,31.6,31.49,31.55,56186.0,27.5771,27.5858,27.4898,27.5422,56186.0
2020-10-30 10:40:00,31.54,31.54,31.31,31.35,100411.0,27.5335,27.5335,27.3327,27.3676,100411.0
2020-10-30 10:50:00,31.33,31.44,31.28,31.29,48701.0,27.3501,27.4462,27.3065,27.3152,48701.0
2020-10-30 11:00:00,31.29,31.51,31.28,31.41,55463.0,27.3152,27.5073,27.3065,27.42,55463.0
2020-10-30 11:10:00,31.41,31.58,31.39,31.4,119109.0,27.42,27.5684,27.4025,27.4112,119109.0
2020-10-30 11:20:00,31.4,31.51,31.39,31.47,124356.0,27.4112,27.5073,27.4025,27.4724,124356.0
2020-10-30 11:30:00,31.46,31.53,31.42,31.5,58084.0,27.4636,27.5247,27.4287,27.4985,58084.0
2020-10-30 11:40:00,31.5,31.59,31.46,31.59,39286.0,27.4985,27.5771,27.4636,27.5771,39286.0
2020-10-30 11:50:00,31.58,31.6,31.54,31.58,51132.0,27.5684,27.5858,27.5335,27.5684,51132.0
2020-10-30 12:00:00,31.57,31.72,31.55,31.67,119930.0,27.5597,27.6906,27.5422,27.6469,119930.0
2020-10-30 12:10:00,31.67,31.78,31.65,31.77,56517.0,27.6469,27.743,27.6295,27.7342,56517.0
2020-10-30 12:20:00,31.77,31.77,31.71,31.76,47980.0,27.7342,27.7342,27.6819,27.7255,47980.0
2020-10-30 12:30:00,31.75,31.76,31.61,31.64,59842.0,27.7168,27.7255,27.5946,27.6208,59842.0
2020-10-30 12:40:00,31.64,31.65,31.58,31.63,47425.0,27.6208,27.6295,27.5684,27.612,47425.0
2020-10-30 12:50:00,31.62,31.62,31.54,31.54,38384.0,27.6033,27.6033,27.5335,27.5335,38384.0
2020-10-30 13:00:00,31.54,31.58,31.51,31.53,28958.0,27.5335,27.5684,27.5073,27.5247,28958.0
2020-10-30 13:10:00,31.53,31.54,31.47,31.51,43047.0,27.5247,27.5335,27.4724,27.5073,43047.0
2020-10-30 13:20:00,31.5,31.69,31.49,31.65,52069.0,27.4985,27.6644,27.4898,27.6295,52069.0
2020-10-30 13:30:00,31.64,31.66,31.47,31.52,62898.0,27.6208,27.6382,27.4724,27.516,62898.0
2020-10-30 13:40:00,31.54,31.68,31.53,31.68,27605.0,27.5335,27.6557,27.5247,27.6557,27605.0
2020-10-30 13:50:00,31.67,31.71,31.62,31.67,57321.0,27.6469,27.6819,27.6033,27.6469,57321.0
2020-10-30 14:00:00,31.67,31.81,31.66,31.78,63926.0,27.6469,27.7692,27.6382,27.743,63926.0
2020-10-30 14:10:00,31.78,31.79,31.69,31.72,44168.0,27.743,27.7517,27.6644,27.6906,44168.0
2020-10-30 14:20:00,31.71,31.73,31.55,31.57,53857.0,27.6819,27.6993,27.5422,27.5597,53857.0
2020-10-30 14:30:00,31.56,31.61,31.48,31.58,49450.0,27.5509,27.5946,27.4811,27.5684,49450.0
2020-10-30 14:40:00,31.58,31.6,31.47,31.6,38503.0,27.5684,27.5858,27.4724,27.5858,38503.0
2020-10-30 14:50:00,31.61,31.69,31.57,31.63,78675.0,27.5946,27.6644,27.5597,27.612,78675.0
2020-10-30 15:00:00,31.63,31.68,31.59,31.6,60255.0,27.612,27.6557,27.5771,27.5858,60255.0
2020-10-30 15:10:00,31.59,31.68,31.57,31.62,89329.0,27.5771,27.6557,27.5597,27.6033,89329.0
2020-10-30 15:20:00,31.62,31.68,31.57,31.58,63797.0,27.6033,27.6557,27.5597,27.5684,63797.0
2020-10-30 15:30:00,31.58,31.61,31.45,31.54,137168.0,27.5684,27.5946,27.4549,27.5335,137168.0
2020-10-30 15:40:00,31.55,31.75,31.52,31.67,122241.0,27.5422,27.7168,27.516,27.6469,122241.0
2020-10-30 15:50:00,31.69,32.0,31.68,31.95,593504.0,27.6644,27.935,27.6557,27.8914,593504.0
2020-11-02 09:30:00,32.32,32.53,32.2,32.32,67363.0,28.2144,28.3977,28.1096,28.2144,67363.0
2020-11-02 09:40:00,32.34,32.38,32.2,32.34,67588.0,28.2318,28.2668,28.1096,28.2318,67588.0
2020-11-02 09:50:00,32.34,32.52,32.32,32.52,37879.0,28.2318,28.389,28.2144,28.389,37879.0
2020-11-02 10:00:00,32.52,32.64,32.48,32.64,70387.0,28.389,28.4937,28.3541,28.4937,70387.0
2020-11-02 10:10:00,32.64,32.78,32.63,32.77,71715.0,28.4937,28.6159,28.485,28.6072,71715.0
2020-11-02 10:20:00,32.77,32.79,32.67,32.68,66412.0,28.6072,28.6247,28.5199,28.5286,66412.0
2020-11-02 10:30:00,32.67,32.67,32.5,32.51,35045.0,28.5199,28.5199,28.3715,28.3802,35045.0
2020-11-02 10:40:00,32.5,32.54,32.48,32.49,33630.0,28.3715,28.4064,28.3541,28.3628,33630.0
2020-11-02 10:50:00,32.49,32.53,32.45,32.49,33801.0,28.3628,28.3977,28.3279,28.3628,33801.0
2020-11-02 11:00:00,32.49,32.59,32.48,32.59,31362.0,28.3628,28.4501,28.3541,28.4501,31362.0
2020-11-02 11:10:00,32.59,32.59,32.43,32.44,30783.0,28.4501,28.4501,28.3104,28.3191,30783.0
2020-11-02 11:20:00,32.42,32.53,32.39,32.53,61174.0,28.3017,28.3977,28.2755,28.3977,61174.0
2020-11-02 11:30:00,32.53,32.54,32.38,32.43,43539.0,28.3977,28.4064,28.2668,28.3104,43539.0
2020-11-02 11:40:00,32.43,32.56,32.42,32.54,22097.0,28.3104,28.4239,28.3017,28.4064,22097.0
2020-11-02 11:50:00,32.52,32.59,32.52,32.56,27371.0,28.389,28.4501,28.389,28.4239,27371.0
2020-11-02 12:00:00,32.56,32.56,32.49,32.5,26185.0,28.4239,28.4239,28.3628,28.3715,26185.0
2020-11-02 12:10:00,32.49,32.51,32.44,32.46,37431.0,28.3628,28.3802,28.3191,28.3366,37431.0
2020-11-02 12:20:00,32.46,32.49,32.45,32.48,43767.0,28.3366,28.3628,28.3279,28.3541,43767.0
2020-11-02 12:30:00,32.49,32.5,32.36,32.38,34397.0,28.3628,28.3715,28.2493,28.2668,34397.0
2020-11-02 12:40:00,32.37,32.39,32.31,32.32,34684.0,28.258,28.2755,28.2056,28.2144,34684.0
2020-11-02 12:50:00,32.32,32.36,32.29,32.35,29905.0,28.2144,28.2493,28.1882,28.2406,29905.0
2020-11-02 13:00:00,32.36,32.37,32.21,32.23,40692.0,28.2493,28.258,28.1184,28.1358,40692.0
2020-11-02 13:10:00,32.23,32.24,32.16,32.18,40774.0,28.1358,28.1445,28.0747,28.0922,40774.0
2020-11-02 13:20:00,32.18,32.2,32.1,32.15,56034.0,28.0922,28.1096,28.0223,28.066,56034.0
2020-11-02 13:30:00,32.15,32.19,32.12,32.13,30098.0,28.066,28.1009,28.0398,28.0485,30098.0
2020-11-02 13:40:00,32.13,32.18,32.11,32.13,37388.0,28.0485,28.0922,28.0311,28.0485,37388.0
2020-11-02 13:50:00,32.13,32.13,32.01,32.06,112290.0,28.0485,28.0485,27.9438,27.9874,112290.0
2020-11-02 14:00:00,32.07,32.14,32.04,32.09,153974.0,27.9961,28.0572,27.9699,28.0136,153974.0
2020-11-02 14:10:00,32.09,32.14,32.04,32.08,56379.0,28.0136,28.0572,27.9699,28.0049,56379.0
2020-11-02 14:20:00,32.07,32.26,32.06,32.26,70817.0,27.9961,28.162,27.9874,28.162,70817.0
2020-11-02 14:30:00,32.26,32.32,32.25,32.31,43724.0,28.162,28.2144,28.1533,28.2056,43724.0
2020-11-02 14:40:00,32.3,32.39,32.28,32.33,56606.0,28.1969,28.2755,28.1795,28.2231,56606.0
2020-11-02 14:50:00,32.33,32.36,32.27,32.32,46928.0,28.2231,28.2493,28.1707,28.2144,46928.0
2020-11-02 15:00:00,32.31,32.37,32.31,32.34,45057.0,28.2056,28.258,28.2056,28.2318,45057.0
2020-11-02 15:10:00,32.34,32.46,32.33,32.45,62784.0,28.2318,28.3366,28.2231,28.3279,62784.0
2020-11-02 15:20:00,32.45,32.49,32.42,32.45,76842.0,28.3279,28.3628,28.3017,28.3279,76842.0
2020-11-02 15:30:00,32.46,32.52,32.33,32.34,102393.0,28.3366,28.389,28.2231,28.2318,102393.0
2020-11-02 15:40:00,32.35,32.36,32.25,32.29,143650.0,28.2406,28.2493,28.1533,28.1882,143650.0
2020-11-02 15:50:00,32.32,32.49,32.29,32.47,368249.0,28.2144,28.3628,28.1882,28.3453,368249.0
2020-11-03 09:30:00,32.99,33.18,32.99,33.11,94651.0,28.7993,28.9651,28.7993,28.904,94651.0
2020-11-03 09:40:00,33.12,33.34,33.11,33.34,105964.0,28.9128,29.1048,28.904,29.1048,105964.0
2020-11-03 09:50:00,33.34,33.48,33.34,33.41,61840.0,29.1048,29.227,29.1048,29.1659,61840.0
2020-11-03 10:00:00,33.41,33.51,33.37,33.42,60411.0,29.1659,29.2532,29.131,29.1746,60411.0
2020-11-03 10:10:00,33.43,33.54,33.35,33.54,161477.0,29.1834,29.2794,29.1135,29.2794,161477.0
2020-11-03 10:20:00,33.53,33.6,33.52,33.57,54596.0,29.2707,29.3318,29.2619,29.3056,54596.0
2020-11-03 10:30:00,33.56,33.62,33.47,33.6,42989.0,29.2969,29.3492,29.2183,29.3318,42989.0
2020-11-03 10:40:00,33.6,33.65,33.55,33.6,52513.0,29.3318,29.3754,29.2881,29.3318,52513.0
2020-11-03 10:50:00,33.6,33.64,33.56,33.63,55383.0,29.3318,29.3667,29.2969,29.358,55383.0
2020-11-03 11:00:00,33.64,33.78,33.62,33.77,69806.0,29.3667,29.4889,29.3492,29.4802,69806.0
2020-11-03 11:10:00,33.77,33.8,33.71,33.72,35143.0,29.4802,29.5064,29.4278,29.4365,35143.0
2020-11-03 11:20:00,33.72,33.73,33.64,33.65,29478.0,29.4365,29.4453,29.3667,29.3754,29478.0
2020-11-03 11:30:00,33.65,33.71,33.62,33.7,33238.0,29.3754,29.4278,29.3492,29.4191,33238.0
2020-11-03 11:40:00,33.7,33.72,33.66,33.66,24185.0,29.4191,29.4365,29.3842,29.3842,24185.0
2020-11-03 11:50:00,33.66,33.67,33.59,33.63,23621.0,29.3842,29.3929,29.3231,29.358,23621.0
2020-11-03 12:00:00,33.63,33.69,33.62,33.65,25862.0,29.358,29.4103,29.3492,29.3754,25862.0
2020-11-03 12:10:00,33.66,33.69,33.64,33.66,34959.0,29.3842,29.4103,29.3667,29.3842,34959.0
2020-11-03 12:20:00,33.66,33.71,33.65,33.67,25955.0,29.3842,29.4278,29.3754,29.3929,25955.0
2020-11-03 12:30:00,33.67,33.71,33.67,33.69,20191.0,29.3929,29.4278,29.3929,29.4103,20191.0
2020-11-03 12:40:00,33.69,33.7,33.62,33.67,39549.0,29.4103,29.4191,29.3492,29.3929,39549.0
2020-11-03 12:50:00,33.67,33.67,33.55,33.59,32881.0,29.3929,29.3929,29.2881,29.3231,32881.0
2020-11-03 13:00:00,33.6,33.66,33.6,33.65,33568.0,29.3318,29.3842,29.3318,29.3754,33568.0
2020-11-03 13:10:00,33.65,33.71,33.64,33.68,42720.0,29.3754,29.4278,29.3667,29.4016,42720.0
2020-11-03 13:20:00,33.68,33.75,33.67,33.74,39879.0,29.4016,29.4627,29.3929,29.454,39879.0
2020-11-03 13:30:00,33.75,33.78,33.71,33.71,50365.0,29.4627,29.4889,29.4278,29.4278,50365.0
2020-11-03 13:40:00,33.71,33.73,33.63,33.64,59831.0,29.4278,29.4453,29.358,29.3667,59831.0
2020-11-03 13:50:00,33.65,33.66,33.56,33.59,48776.0,29.3754,29.3842,29.2969,29.3231,48776.0
2020-11-03 14:00:00,33.58,33.72,33.56,33.7,47406.0,29.3143,29.4365,29.2969,29.4191,47406.0
2020-11-03 14:10:00,33.72,33.79,33.71,33.75,61181.0,29.4365,29.4976,29.4278,29.4627,61181.0
2020-11-03 14:20:00,33.76,33.79,33.65,33.67,89744.0,29.4715,29.4976,29.3754,29.3929,89744.0
2020-11-03 14:30:00,33.67,33.77,33.67,33.73,43112.0,29.3929,29.4802,29.3929,29.4453,43112.0
2020-11-03 14:40:00,33.73,33.78,33.72,33.77,34349.0,29.4453,29.4889,29.4365,29.4802,34349.0
2020-11-03 14:50:00,33.78,33.8,33.74,33.8,42452.0,29.4889,29.5064,29.454,29.5064,42452.0
2020-11-03 15:00:00,33.8,33.81,33.67,33.7,49320.0,29.5064,29.5151,29.3929,29.4191,49320.0
2020-11-03 15:10:00,33.71,33.74,33.69,33.7,55717.0,29.4278,29.454,29.4103,29.4191,55717.0
2020-11-03 15:20:00,33.71,33.74,33.63,33.72,79801.0,29.4278,29.454,29.358,29.4365,79801.0
2020-11-03 15:30:00,33.73,33.84,33.71,33.78,83122.0,29.4453,29.5413,29.4278,29.4889,83122.0
2020-11-03 15:40:00,33.8,33.86,33.76,33.83,129848.0,29.5064,29.5588,29.4715,29.5326,129848.0
2020-11-03 15:50:00,33.82,33.9,33.65,33.66,249067.0,29.5238,29.5937,29.3754,29.3842,249067.0
2020-11-04 09:30:00,33.48,33.51,32.91,32.98,160503.0,29.227,29.2532,28.7294,28.7905,160503.0
2020-11-04 09:40:00,32.99,33.25,32.91,33.18,73659.0,28.7993,29.0262,28.7294,28.9651,73659.0
2020-11-04 09:50:00,33.17,33.4,33.04,33.4,185299.0,28.9564,29.1572,28.8429,29.1572,185299.0
2020-11-04 10:00:00,33.38,33.59,33.32,33.56,85650.0,29.1397,29.3231,29.0873,29.2969,85650.0
2020-11-04 10:10:00,33.56,33.64,33.5,33.61,57784.0,29.2969,29.3667,29.2445,29.3405,57784.0
2020-11-04 10:20:00,33.62,33.68,33.5,33.54,83042.0,29.3492,29.4016,29.2445,29.2794,83042.0
2020-11-04 10:30:00,33.54,33.63,33.5,33.52,135547.0,29.2794,29.358,29.2445,29.2619,135547.0
2020-11-04 10:40:00,33.52,33.74,33.52,33.69,96007.0,29.2619,29.454,29.2619,29.4103,96007.0
2020-11-04 10:50:00,33.69,33.81,33.68,33.74,46381.0,29.4103,29.5151,29.4016,29.454,46381.0
2020-11-04 11:00:00,33.73,33.77,33.68,33.71,53737.0,29.4453,29.4802,29.4016,29.4278,53737.0
2020-11-04 11:10:00,33.7,33.74,33.67,33.72,56200.0,29.4191,29.454,29.3929,29.4365,56200.0
2020-11-04 11:20:00,33.71,33.9,33.7,33.86,65798.0,29.4278,29.5937,29.4191,29.5588,65798.0
2020-11-04 11:30:00,33.85,33.93,33.85,33.92,62632.0,29.55,29.6199,29.55,29.6111,62632.0
2020-11-04 11:40:00,33.91,33.94,33.85,33.86,54396.0,29.6024,29.6286,29.55,29.5588,54396.0
2020-11-04 11:50:00,33.86,33.98,33.85,33.93,129903.0,29.5588,29.6635,29.55,29.6199,129903.0
2020-11-04 12:00:00,33.93,34.0,33.91,33.98,145305.0,29.6199,29.681,29.6024,29.6635,145305.0
2020-11-04 12:10:00,33.97,34.12,33.94,34.09,72505.0,29.6548,29.7857,29.6286,29.7595,72505.0
2020-11-04 12:20:00,34.09,34.31,34.09,34.27,108591.0,29.7595,29.9516,29.7595,29.9167,108591.0
2020-11-04 12:30:00,34.28,34.31,34.23,34.25,63375.0,29.9254,29.9516,29.8818,29.8992,63375.0
2020-11-04 12:40:00,34.26,34.33,34.21,34.22,53508.0,29.9079,29.969,29.8643,29.873,53508.0
2020-11-04 12:50:00,34.22,34.24,34.16,34.2,54988.0,29.873,29.8905,29.8206,29.8556,54988.0
2020-11-04 13:00:00,34.21,34.24,34.08,34.1,114692.0,29.8643,29.8905,29.7508,29.7683,114692.0
2020-11-04 13:10:00,34.1,34.16,33.97,33.98,46454.0,29.7683,29.8206,29.6548,29.6635,46454.0
2020-11-04 13:20:00,33.98,33.99,33.93,33.94,42671.0,29.6635,29.6722,29.6199,29.6286,42671.0
2020-11-04 13:30:00,33.95,34.04,33.93,33.98,46505.0,29.6373,29.7159,29.6199,29.6635,46505.0
2020-11-04 13:40:00,33.98,33.99,33.85,33.9,51431.0,29.6635,29.6722,29.55,29.5937,51431.0
2020-11-04 13:50:00,33.9,33.94,33.88,33.88,37517.0,29.5937,29.6286,29.5762,29.5762,37517.0
2020-11-04 14:00:00,33.89,33.98,33.88,33.9,38454.0,29.5849,29.6635,29.5762,29.5937,38454.0
2020-11-04 14:10:00,33.91,33.93,33.82,33.89,43784.0,29.6024,29.6199,29.5238,29.5849,43784.0
2020-11-04 14:20:00,33.89,33.93,33.86,33.91,61348.0,29.5849,29.6199,29.5588,29.6024,61348.0
2020-11-04 14:30:00,33.91,33.95,33.83,33.83,89892.0,29.6024,29.6373,29.5326,29.5326,89892.0
2020-11-04 14:40:00,33.84,33.84,33.76,33.78,65870.0,29.5413,29.5413,29.4715,29.4889,65870.0
2020-11-04 14:50:00,33.78,33.9,33.78,33.86,63436.0,29.4889,29.5937,29.4889,29.5588,63436.0
2020-11-04 15:00:00,33.86,33.9,33.76,33.79,59655.0,29.5588,29.5937,29.4715,29.4976,59655.0
2020-11-04 15:10:00,33.78,33.78,33.66,33.67,42340.0,29.4889,29.4889,29.3842,29.3929,42340.0
2020-11-04 15:20:00,33.68,33.7,33.62,33.63,59624.0,29.4016,29.4191,29.3492,29.358,59624.0
2020-11-04 15:30:00,33.63,33.76,33.6,33.64,65273.0,29.358,29.4715,29.3318,29.3667,65273.0
2020-11-04 15:40:00,33.64,33.73,33.62,33.64,92009.0,29.3667,29.4453,29.3492,29.3667,92009.0
2020-11-04 15:50:00,33.63,33.71,33.54,33.56,223421.0,29.358,29.4278,29.2794,29.2969,223421.0
2020-11-05 09:30:00,34.22,34.41,34.14,34.25,127952.0,29.873,30.0389,29.8032,29.8992,127952.0
2020-11-05 09:40:00,34.25,34.52,34.24,34.45,136676.0,29.8992,30.1349,29.8905,30.0738,136676.0
2020-11-05 09:50:00,34.44,34.47,34.3,34.31,51679.0,30.0651,30.0913,29.9429,29.9516,51679.0
2020-11-05 10:00:00,34.28,34.55,34.28,34.51,73658.0,29.9254,30.1611,29.9254,30.1262,73658.0
2020-11-05 10:10:00,34.51,34.75,34.49,34.74,74835.0,30.1262,30.3357,30.1087,30.327,74835.0
2020-11-05 10:20:00,34.75,34.75,34.58,34.58,102531.0,30.3357,30.3357,30.1873,30.1873,102531.0
2020-11-05 10:30:00,34.57,34.67,34.54,34.64,79798.0,30.1786,30.2659,30.1524,30.2397,79798.0
2020-11-05 10:40:00,34.62,34.82,34.62,34.77,57577.0,30.2222,30.3968,30.2222,30.3532,57577.0
2020-11-05 10:50:00,34.75,34.81,34.72,34.8,46843.0,30.3357,30.3881,30.3095,30.3793,46843.0
2020-11-05 11:00:00,34.79,34.84,34.75,34.81,40783.0,30.3706,30.4143,30.3357,30.3881,40783.0
2020-11-05 11:10:00,34.8,34.82,34.72,34.8,51631.0,30.3793,30.3968,30.3095,30.3793,51631.0
2020-11-05 11:20:00,34.8,34.81,34.72,34.72,39107.0,30.3793,30.3881,30.3095,30.3095,39107.0
2020-11-05 11:30:00,34.72,34.73,34.63,34.64,43493.0,30.3095,30.3182,30.2309,30.2397,43493.0
2020-11-05 11:40:00,34.64,34.71,34.6,34.7,79927.0,30.2397,30.3008,30.2048,30.292,79927.0
2020-11-05 11:50:00,34.7,34.71,34.64,34.65,78347.0,30.292,30.3008,30.2397,30.2484,78347.0
2020-11-05 12:00:00,34.65,34.73,34.62,34.7,55507.0,30.2484,30.3182,30.2222,30.292,55507.0
2020-11-05 12:10:00,34.7,34.73,34.62,34.63,51511.0,30.292,30.3182,30.2222,30.2309,51511.0
2020-11-05 12:20:00,34.63,34.64,34.53,34.55,44827.0,30.2309,30.2397,30.1436,30.1611,44827.0
2020-11-05 12:30:00,34.55,34.66,34.54,34.65,38555.0,30.1611,30.2571,30.1524,30.2484,38555.0
2020-11-05 12:40:00,34.65,34.66,34.62,34.65,30984.0,30.2484,30.2571,30.2222,30.2484,30984.0
2020-11-05 12:50:00,34.65,34.65,34.61,34.62,25165.0,30.2484,30.2484,30.2135,30.2222,25165.0
2020-11-05 13:00:00,34.63,34.74,34.62,34.72,43589.0,30.2309,30.327,30.2222,30.3095,43589.0
2020-11-05 13:10:00,34.73,34.77,34.69,34.73,31071.0,30.3182,30.3532,30.2833,30.3182,31071.0
2020-11-05 13:20:00,34.73,34.73,34.66,34.66,24773.0,30.3182,30.3182,30.2571,30.2571,24773.0
2020-11-05 13:30:00,34.67,34.7,34.65,34.66,46406.0,30.2659,30.292,30.2484,30.2571,46406.0
2020-11-05 13:40:00,34.66,34.72,34.66,34.7,30025.0,30.2571,30.3095,30.2571,30.292,30025.0
2020-11-05 13:50:00,34.69,34.73,34.66,34.7,28835.0,30.2833,30.3182,30.2571,30.292,28835.0
2020-11-05 14:00:00,34.69,34.78,34.69,34.76,43442.0,30.2833,30.3619,30.2833,30.3444,43442.0
2020-11-05 14:10:00,34.74,34.76,34.71,34.73,34437.0,30.327,30.3444,30.3008,30.3182,34437.0
2020-11-05 14:20:00,34.73,34.79,34.71,34.77,36886.0,30.3182,30.3706,30.3008,30.3532,36886.0
2020-11-05 14:30:00,34.77,34.8,34.69,34.72,52830.0,30.3532,30.3793,30.2833,30.3095,52830.0
2020-11-05 14:40:00,34.72,34.78,34.71,34.72,51330.0,30.3095,30.3619,30.3008,30.3095,51330.0
2020-11-05 14:50:00,34.72,34.76,34.67,34.75,67922.0,30.3095,30.3444,30.2659,30.3357,67922.0
2020-11-05 15:00:00,34.75,34.75,34.67,34.7,54516.0,30.3357,30.3357,30.2659,30.292,54516.0
2020-11-05 15:10:00,34.7,34.72,34.59,34.63,54527.0,30.292,30.3095,30.196,30.2309,54527.0
2020-11-05 15:20:00,34.63,34.71,34.61,34.7,76505.0,30.2309,30.3008,30.2135,30.292,76505.0
2020-11-05 15:30:00,34.7,34.72,34.53,34.54,180855.0,30.292,30.3095,30.1436,30.1524,180855.0
2020-11-05 15:40:00,34.53,34.59,34.49,34.53,180810.0,30.1436,30.196,30.1087,30.1436,180810.0
2020-11-05 15:50:00,34.53,34.59,34.46,34.47,458176.0,30.1436,30.196,30.0825,30.0913,458176.0
2020-11-06 09:30:00,34.47,34.65,34.45,34.56,107270.0,30.0913,30.2484,30.0738,30.1698,107270.0
2020-11-06 09:40:00,34.54,34.61,34.44,34.49,45924.0,30.1524,30.2135,30.0651,30.1087,45924.0
2020-11-06 09:50:00,34.5,34.52,34.39,34.49,50223.0,30.1175,30.1349,30.0214,30.1087,50223.0
2020-11-06 10:00:00,34.47,34.64,34.47,34.57,56565.0,30.0913,30.2397,30.0913,30.1786,56565.0
2020-11-06 10:10:00,34.57,34.62,34.55,34.56,56688.0,30.1786,30.2222,30.1611,30.1698,56688.0
2020-11-06 10:20:00,34.55,34.67,34.55,34.6,49784.0,30.1611,30.2659,30.1611,30.2048,49784.0
2020-11-06 10:30:00,34.59,34.62,34.56,34.59,96652.0,30.196,30.2222,30.1698,30.196,96652.0
2020-11-06 10:40:00,34.59,34.7,34.58,34.69,56651.0,30.196,30.292,30.1873,30.2833,56651.0
2020-11-06 10:50:00,34.69,34.73,34.49,34.52,52062.0,30.2833,30.3182,30.1087,30.1349,52062.0
2020-11-06 11:00:00,34.53,34.74,34.5,34.73,69047.0,30.1436,30.327,30.1175,30.3182,69047.0
2020-11-06 11:10:00,34.73,34.75,34.61,34.63,77396.0,30.3182,30.3357,30.2135,30.2309,77396.0
2020-11-06 11:20:00,34.62,34.7,34.6,34.66,73666.0,30.2222,30.292,30.2048,30.2571,73666.0
2020-11-06 11:30:00,34.66,34.73,34.64,34.73,55524.0,30.2571,30.3182,30.2397,30.3182,55524.0
2020-11-06 11:40:00,34.73,34.77,34.7,34.73,117367.0,30.3182,30.3532,30.292,30.3182,117367.0
2020-11-06 11:50:00,34.74,34.76,34.6,34.63,36302.0,30.327,30.3444,30.2048,30.2309,36302.0
2020-11-06 12:00:00,34.62,34.67,34.54,34.55,24769.0,30.2222,30.2659,30.1524,30.1611,24769.0
2020-11-06 12:10:00,34.54,34.56,34.47,34.51,44225.0,30.1524,30.1698,30.0913,30.1262,44225.0
2020-11-06 12:20:00,34.51,34.53,34.47,34.51,19582.0,30.1262,30.1436,30.0913,30.1262,19582.0
2020-11-06 12:30:00,34.51,34.53,34.44,34.45,27625.0,30.1262,30.1436,30.0651,30.0738,27625.0
2020-11-06 12:40:00,34.45,34.5,34.45,34.49,13676.0,30.0738,30.1175,30.0738,30.1087,13676.0
2020-11-06 12:50:00,34.49,34.51,34.45,34.46,13752.0,30.1087,30.1262,30.0738,30.0825,13752.0
2020-11-06 13:00:00,34.45,34.51,34.45,34.5,13260.0,30.0738,30.1262,30.0738,30.1175,13260.0
2020-11-06 13:10:00,34.51,34.55,34.5,34.53,11048.0,30.1262,30.1611,30.1175,30.1436,11048.0
2020-11-06 13:20:00,34.52,34.56,34.49,34.54,15460.0,30.1349,30.1698,30.1087,30.1524,15460.0
2020-11-06 13:30:00,34.52,34.54,34.5,34.52,12954.0,30.1349,30.1524,30.1175,30.1349,12954.0
2020-11-06 13:40:00,34.52,34.56,34.49,34.54,14673.0,30.1349,30.1698,30.1087,30.1524,14673.0
2020-11-06 13:50:00,34.54,34.56,34.52,34.55,18148.0,30.1524,30.1698,30.1349,30.1611,18148.0
2020-11-06 14:00:00,34.55,34.57,34.52,34.55,17674.0,30.1611,30.1786,30.1349,30.1611,17674.0
2020-11-06 14:10:00,34.55,34.6,34.51,34.59,48952.0,30.1611,30.2048,30.1262,30.196,48952.0
2020-11-06 14:20:00,34.59,34.6,34.55,34.59,43827.0,30.196,30.2048,30.1611,30.196,43827.0
2020-11-06 14:30:00,34.59,34.6,34.52,34.52,38335.0,30.196,30.2048,30.1349,30.1349,38335.0
2020-11-06 14:40:00,34.52,34.55,34.49,34.51,41243.0,30.1349,30.1611,30.1087,30.1262,41243.0
2020-11-06 14:50:00,34.5,34.5,34.45,34.48,31709.0,30.1175,30.1175,30.0738,30.1,31709.0
2020-11-06 15:00:00,34.48,34.48,34.4,34.43,26905.0,30.1,30.1,30.0302,30.0563,26905.0
2020-11-06 15:10:00,34.42,34.5,34.4,34.49,25525.0,30.0476,30.1175,30.0302,30.1087,25525.0
2020-11-06 15:20:00,34.5,34.56,34.49,34.55,44150.0,30.1175,30.1698,30.1087,30.1611,44150.0
2020-11-06 15:30:00,34.54,34.64,34.53,34.64,45666.0,30.1524,30.2397,30.1436,30.2397,45666.0
2020-11-06 15:40:00,34.64,34.82,34.62,34.81,125707.0,30.2397,30.3968,30.2222,30.3881,125707.0
2020-11-06 15:50:00,34.82,34.84,34.67,34.71,300204.0,30.3968,30.4143,30.2659,30.3008,300204.0
2020-11-09 09:30:00,36.29,37.08,36.08,36.94,564420.0,31.6801,32.3697,31.4967,32.2475,564420.0
2020-11-09 09:40:00,36.96,37.03,36.69,36.73,204637.0,32.265,32.3261,32.0293,32.0642,204637.0
2020-11-09 09:50:00,36.73,36.73,36.5,36.62,235711.0,32.0642,32.0642,31.8634,31.9681,235711.0
2020-11-09 10:00:00,36.63,36.88,36.57,36.66,267320.0,31.9769,32.1951,31.9245,32.0031,267320.0
2020-11-09 10:10:00,36.65,36.74,36.55,36.7,187885.0,31.9943,32.0729,31.907,32.038,187885.0
2020-11-09 10:20:00,36.68,36.68,36.56,36.59,161400.0,32.0205,32.0205,31.9158,31.942,161400.0
2020-11-09 10:30:00,36.59,36.69,36.48,36.5,224807.0,31.942,32.0293,31.8459,31.8634,224807.0
2020-11-09 10:40:00,36.51,36.54,36.32,36.38,152736.0,31.8721,31.8983,31.7063,31.7586,152736.0
2020-11-09 10:50:00,36.39,36.43,36.32,36.4,93924.0,31.7674,31.8023,31.7063,31.7761,93924.0
2020-11-09 11:00:00,36.4,36.42,36.27,36.39,221364.0,31.7761,31.7936,31.6626,31.7674,221364.0
2020-11-09 11:10:00,36.39,36.41,36.15,36.25,96766.0,31.7674,31.7848,31.5579,31.6452,96766.0
2020-11-09 11:20:00,36.26,36.39,36.21,36.39,95114.0,31.6539,31.7674,31.6102,31.7674,95114.0
2020-11-09 11:30:00,36.39,36.4,36.28,36.35,93946.0,31.7674,31.7761,31.6713,31.7324,93946.0
2020-11-09 11:40:00,36.34,36.35,36.23,36.23,72226.0,31.7237,31.7324,31.6277,31.6277,72226.0
2020-11-09 11:50:00,36.23,36.27,36.17,36.23,83362.0,31.6277,31.6626,31.5753,31.6277,83362.0
2020-11-09 12:00:00,36.23,36.29,36.18,36.25,69866.0,31.6277,31.6801,31.584,31.6452,69866.0
2020-11-09 12:10:00,36.25,36.25,36.12,36.18,64671.0,31.6452,31.6452,31.5317,31.584,64671.0
2020-11-09 12:20:00,36.18,36.4,36.18,36.37,114247.0,31.584,31.7761,31.584,31.7499,114247.0
2020-11-09 12:30:00,36.36,36.38,36.28,36.31,97706.0,31.7412,31.7586,31.6713,31.6975,97706.0
2020-11-09 12:40:00,36.32,36.35,36.24,36.34,97109.0,31.7063,31.7324,31.6364,31.7237,97109.0
2020-11-09 12:50:00,36.34,36.37,36.29,36.37,55333.0,31.7237,31.7499,31.6801,31.7499,55333.0
2020-11-09 13:00:00,36.37,36.52,36.36,36.51,155278.0,31.7499,31.8809,31.7412,31.8721,155278.0
2020-11-09 13:10:00,36.5,36.52,36.42,36.43,50664.0,31.8634,31.8809,31.7936,31.8023,50664.0
2020-11-09 13:20:00,36.42,36.42,36.33,36.36,69272.0,31.7936,31.7936,31.715,31.7412,69272.0
2020-11-09 13:30:00,36.37,36.42,36.34,36.34,73308.0,31.7499,31.7936,31.7237,31.7237,73308.0
2020-11-09 13:40:00,36.34,36.35,36.29,36.31,60749.0,31.7237,31.7324,31.6801,31.6975,60749.0
2020-11-09 13:50:00,36.31,36.34,36.24,36.28,42867.0,31.6975,31.7237,31.6364,31.6713,42867.0
2020-11-09 14:00:00,36.27,36.35,36.25,36.3,101369.0,31.6626,31.7324,31.6452,31.6888,101369.0
2020-11-09 14:10:00,36.3,36.31,36.23,36.25,76541.0,31.6888,31.6975,31.6277,31.6452,76541.0
2020-11-09 14:20:00,36.24,36.29,36.2,36.22,72652.0,31.6364,31.6801,31.6015,31.619,72652.0
2020-11-09 14:30:00,36.22,36.25,36.15,36.24,60183.0,31.619,31.6452,31.5579,31.6364,60183.0
2020-11-09 14:40:00,36.23,36.28,36.18,36.26,79619.0,31.6277,31.6713,31.584,31.6539,79619.0
2020-11-09 14:50:00,36.26,36.28,36.23,36.24,127735.0,31.6539,31.6713,31.6277,31.6364,127735.0
2020-11-09 15:00:00,36.25,36.28,36.22,36.23,161674.0,31.6452,31.6713,31.619,31.6277,161674.0
2020-11-09 15:10:00,36.24,36.34,36.22,36.24,68609.0,31.6364,31.7237,31.619,31.6364,68609.0
2020-11-09 15:20:00,36.25,36.25,36.09,36.12,76272.0,31.6452,31.6452,31.5055,31.5317,76272.0
2020-11-09 15:30:00,36.12,36.24,36.12,36.2,126199.0,31.5317,31.6364,31.5317,31.6015,126199.0
2020-11-09 15:40:00,36.19,36.2,36.02,36.06,203812.0,31.5928,31.6015,31.4444,31.4793,203812.0
2020-11-09 15:50:00,36.05,36.06,35.63,35.68,745502.0,31.4706,31.4793,31.1039,31.1476,745502.0
2020-11-10 09:30:00,35.91,36.01,35.78,35.83,203670.0,31.3483,31.4356,31.2349,31.2785,203670.0
2020-11-10 09:40:00,35.83,35.84,35.64,35.8,93996.0,31.2785,31.2872,31.1126,31.2523,93996.0
2020-11-10 09:50:00,35.79,36.03,35.77,36.02,73578.0,31.2436,31.4531,31.2261,31.4444,73578.0
2020-11-10 10:00:00,36.02,36.16,35.97,36.13,93150.0,31.4444,31.5666,31.4007,31.5404,93150.0
2020-11-10 10:10:00,36.14,36.19,36.06,36.1,57449.0,31.5491,31.5928,31.4793,31.5142,57449.0
2020-11-10 10:20:00,36.1,36.11,35.97,36.04,83663.0,31.5142,31.5229,31.4007,31.4618,83663.0
2020-11-10 10:30:00,36.05,36.06,35.76,35.79,66019.0,31.4706,31.4793,31.2174,31.2436,66019.0
2020-11-10 10:40:00,35.79,35.85,35.69,35.81,58846.0,31.2436,31.296,31.1563,31.261,58846.0
2020-11-10 10:50:00,35.79,35.87,35.75,35.82,56445.0,31.2436,31.3134,31.2087,31.2698,56445.0
2020-11-10 11:00:00,35.82,35.94,35.81,35.89,62742.0,31.2698,31.3745,31.261,31.3309,62742.0
2020-11-10 11:10:00,35.89,36.03,35.88,35.98,66522.0,31.3309,31.4531,31.3222,31.4094,66522.0
2020-11-10 11:20:00,35.97,36.11,35.93,36.1,49192.0,31.4007,31.5229,31.3658,31.5142,49192.0
2020-11-10 11:30:00,36.1,36.13,36.03,36.07,45789.0,31.5142,31.5404,31.4531,31.488,45789.0
2020-11-10 11:40:00,36.07,36.18,36.06,36.07,41247.0,31.488,31.584,31.4793,31.488,41247.0
2020-11-10 11:50:00,36.07,36.12,36.03,36.08,49392.0,31.488,31.5317,31.4531,31.4967,49392.0
2020-11-10 12:00:00,36.08,36.21,36.07,36.15,46613.0,31.4967,31.6102,31.488,31.5579,46613.0
2020-11-10 12:10:00,36.15,36.15,36.09,36.12,26185.0,31.5579,31.5579,31.5055,31.5317,26185.0
2020-11-10 12:20:00,36.12,36.14,36.08,36.1,55571.0,31.5317,31.5491,31.4967,31.5142,55571.0
2020-11-10 12:30:00,36.11,36.12,36.0,36.01,53220.0,31.5229,31.5317,31.4269,31.4356,53220.0
2020-11-10 12:40:00,36.0,36.14,36.0,36.12,59323.0,31.4269,31.5491,31.4269,31.5317,59323.0
2020-11-10 12:50:00,36.12,36.15,36.08,36.1,32651.0,31.5317,31.5579,31.4967,31.5142,32651.0
2020-11-10 13:00:00,36.11,36.19,36.1,36.12,47837.0,31.5229,31.5928,31.5142,31.5317,47837.0
2020-11-10 13:10:00,36.11,36.11,35.99,36.02,43716.0,31.5229,31.5229,31.4182,31.4444,43716.0
2020-11-10 13:20:00,36.02,36.03,35.9,35.92,45101.0,31.4444,31.4531,31.3396,31.3571,45101.0
2020-11-10 13:30:00,35.92,35.94,35.85,35.94,37046.0,31.3571,31.3745,31.296,31.3745,37046.0
2020-11-10 13:40:00,35.94,35.95,35.88,35.89,52358.0,31.3745,31.3833,31.3222,31.3309,52358.0
2020-11-10 13:50:00,35.89,35.96,35.88,35.94,55535.0,31.3309,31.392,31.3222,31.3745,55535.0
2020-11-10 14:00:00,35.94,36.02,35.93,36.02,59999.0,31.3745,31.4444,31.3658,31.4444,59999.0
2020-11-10 14:10:00,36.02,36.02,35.86,35.89,38879.0,31.4444,31.4444,31.3047,31.3309,38879.0
2020-11-10 14:20:00,35.9,35.97,35.82,35.86,40983.0,31.3396,31.4007,31.2698,31.3047,40983.0
2020-11-10 14:30:00,35.86,35.96,35.84,35.95,37119.0,31.3047,31.392,31.2872,31.3833,37119.0
2020-11-10 14:40:00,35.95,36.01,35.89,35.97,72370.0,31.3833,31.4356,31.3309,31.4007,72370.0
2020-11-10 14:50:00,35.97,36.02,35.95,35.96,50976.0,31.4007,31.4444,31.3833,31.392,50976.0
2020-11-10 15:00:00,35.95,36.0,35.89,35.92,40436.0,31.3833,31.4269,31.3309,31.3571,40436.0
2020-11-10 15:10:00,35.91,36.0,35.88,35.98,64463.0,31.3483,31.4269,31.3222,31.4094,64463.0
2020-11-10 15:20:00,35.98,36.04,35.95,36.04,109675.0,31.4094,31.4618,31.3833,31.4618,109675.0
2020-11-10 15:30:00,36.04,36.04,35.89,35.9,88326.0,31.4618,31.4618,31.3309,31.3396,88326.0
2020-11-10 15:40:00,35.91,36.02,35.9,35.95,118549.0,31.3483,31.4444,31.3396,31.3833,118549.0
2020-11-10 15:50:00,35.96,36.08,35.89,36.01,576818.0,31.392,31.4967,31.3309,31.4356,576818.0
2020-11-11 09:30:00,36.3,36.32,36.1,36.15,96750.0,31.6888,31.7063,31.5142,31.5579,96750.0
2020-11-11 09:40:00,36.15,36.16,35.99,36.01,61803.0,31.5579,31.5666,31.4182,31.4356,61803.0
2020-11-11 09:50:00,36.0,36.06,35.83,35.85,71445.0,31.4269,31.4793,31.2785,31.296,71445.0
2020-11-11 10:00:00,35.86,35.88,35.81,35.84,33450.0,31.3047,31.3222,31.261,31.2872,33450.0
2020-11-11 10:10:00,35.84,35.88,35.77,35.78,53782.0,31.2872,31.3222,31.2261,31.2349,53782.0
2020-11-11 10:20:00,35.79,35.92,35.78,35.91,25025.0,31.2436,31.3571,31.2349,31.3483,25025.0
2020-11-11 10:30:00,35.93,35.95,35.87,35.94,33189.0,31.3658,31.3833,31.3134,31.3745,33189.0
2020-11-11 10:40:00,35.94,35.99,35.8,35.81,60584.0,31.3745,31.4182,31.2523,31.261,60584.0
2020-11-11 10:50:00,35.81,35.84,35.75,35.78,29197.0,31.261,31.2872,31.2087,31.2349,29197.0
2020-11-11 11:00:00,35.78,35.87,35.77,35.84,44788.0,31.2349,31.3134,31.2261,31.2872,44788.0
2020-11-11 11:10:00,35.83,35.91,35.82,35.91,23390.0,31.2785,31.3483,31.2698,31.3483,23390.0
2020-11-11 11:20:00,35.91,35.97,35.89,35.97,24281.0,31.3483,31.4007,31.3309,31.4007,24281.0
2020-11-11 11:30:00,35.98,36.01,35.96,36.0,30696.0,31.4094,31.4356,31.392,31.4269,30696.0
2020-11-11 11:40:00,36.0,36.06,35.99,36.02,19705.0,31.4269,31.4793,31.4182,31.4444,19705.0
2020-11-11 11:50:00,36.02,36.04,35.96,35.99,45554.0,31.4444,31.4618,31.392,31.4182,45554.0
2020-11-11 12:00:00,35.99,36.01,35.91,35.97,24314.0,31.4182,31.4356,31.3483,31.4007,24314.0
2020-11-11 12:10:00,35.96,35.97,35.9,35.92,42919.0,31.392,31.4007,31.3396,31.3571,42919.0
2020-11-11 12:20:00,35.92,35.95,35.91,35.94,22313.0,31.3571,31.3833,31.3483,31.3745,22313.0
2020-11-11 12:30:00,35.94,35.95,35.9,35.93,19828.0,31.3745,31.3833,31.3396,31.3658,19828.0
2020-11-11 12:40:00,35.93,35.95,35.9,35.93,26429.0,31.3658,31.3833,31.3396,31.3658,26429.0
2020-11-11 12:50:00,35.93,35.96,35.91,35.95,15584.0,31.3658,31.392,31.3483,31.3833,15584.0
2020-11-11 13:00:00,35.95,35.95,35.89,35.94,46837.0,31.3833,31.3833,31.3309,31.3745,46837.0
2020-11-11 13:10:00,35.94,35.98,35.91,35.96,33779.0,31.3745,31.4094,31.3483,31.392,33779.0
2020-11-11 13:20:00,35.97,36.02,35.96,35.97,38751.0,31.4007,31.4444,31.392,31.4007,38751.0
2020-11-11 13:30:00,35.97,36.01,35.95,36.0,21244.0,31.4007,31.4356,31.3833,31.4269,21244.0
2020-11-11 13:40:00,36.0,36.04,35.99,36.04,34586.0,31.4269,31.4618,31.4182,31.4618,34586.0
2020-11-11 13:50:00,36.03,36.07,36.01,36.01,35898.0,31.4531,31.488,31.4356,31.4356,35898.0
2020-11-11 14:00:00,36.02,36.15,36.02,36.13,51297.0,31.4444,31.5579,31.4444,31.5404,51297.0
2020-11-11 14:10:00,36.13,36.17,36.09,36.1,30662.0,31.5404,31.5753,31.5055,31.5142,30662.0
2020-11-11 14:20:00,36.1,36.13,36.01,36.04,22767.0,31.5142,31.5404,31.4356,31.4618,22767.0
2020-11-11 14:30:00,36.04,36.07,36.0,36.01,29983.0,31.4618,31.488,31.4269,31.4356,29983.0
2020-11-11 14:40:00,36.0,36.0,35.88,35.89,135735.0,31.4269,31.4269,31.3222,31.3309,135735.0
2020-11-11 14:50:00,35.88,35.94,35.87,35.92,31927.0,31.3222,31.3745,31.3134,31.3571,31927.0
2020-11-11 15:00:00,35.91,35.97,35.88,35.97,26291.0,31.3483,31.4007,31.3222,31.4007,26291.0
2020-11-11 15:10:00,35.96,36.0,35.95,35.99,43329.0,31.392,31.4269,31.3833,31.4182,43329.0
2020-11-11 15:20:00,36.0,36.0,35.86,35.87,49444.0,31.4269,31.4269,31.3047,31.3134,49444.0
2020-11-11 15:30:00,35.87,35.91,35.85,35.9,52420.0,31.3134,31.3483,31.296,31.3396,52420.0
2020-11-11 15:40:00,35.9,35.95,35.89,35.93,75985.0,31.3396,31.3833,31.3309,31.3658,75985.0
2020-11-11 15:50:00,35.93,36.0,35.91,35.99,176644.0,31.3658,31.4269,31.3483,31.4182,176644.0
2020-11-12 09:30:00,35.63,35.7,35.16,35.32,127960.0,31.2999,31.3614,30.887,31.0276,127960.0
2020-11-12 09:40:00,35.31,35.32,35.0,35.01,84063.0,31.0188,31.0276,30.7465,30.7553,84063.0
2020-11-12 09:50:00,35.02,35.04,34.89,34.96,111601.0,30.7641,30.7816,30.6499,30.7113,111601.0
2020-11-12 10:00:00,34.97,35.07,34.92,35.03,70886.0,30.7201,30.808,30.6762,30.7728,70886.0
2020-11-12 10:10:00,35.02,35.09,34.94,34.99,156221.0,30.7641,30.8255,30.6938,30.7377,156221.0
2020-11-12 10:20:00,35.0,35.02,34.88,34.94,89421.0,30.7465,30.7641,30.6411,30.6938,89421.0
2020-11-12 10:30:00,34.94,35.09,34.94,35.07,71616.0,30.6938,30.8255,30.6938,30.808,71616.0
2020-11-12 10:40:00,35.07,35.08,34.98,35.01,34363.0,30.808,30.8168,30.7289,30.7553,34363.0
2020-11-12 10:50:00,35.02,35.08,35.0,35.07,21691.0,30.7641,30.8168,30.7465,30.808,21691.0
2020-11-12 11:00:00,35.07,35.18,35.04,35.16,68360.0,30.808,30.9046,30.7816,30.887,68360.0
2020-11-12 11:10:00,35.17,35.19,35.12,35.14,38545.0,30.8958,30.9134,30.8519,30.8695,38545.0
2020-11-12 11:20:00,35.14,35.16,35.13,35.14,47081.0,30.8695,30.887,30.8607,30.8695,47081.0
2020-11-12 11:30:00,35.14,35.14,35.02,35.02,60726.0,30.8695,30.8695,30.7641,30.7641,60726.0
2020-11-12 11:40:00,35.02,35.11,34.97,35.07,36676.0,30.7641,30.8431,30.7201,30.808,36676.0
2020-11-12 11:50:00,35.06,35.15,35.06,35.13,34127.0,30.7992,30.8783,30.7992,30.8607,34127.0
2020-11-12 12:00:00,35.14,35.17,35.12,35.15,42765.0,30.8695,30.8958,30.8519,30.8783,42765.0
2020-11-12 12:10:00,35.15,35.2,35.13,35.14,21752.0,30.8783,30.9222,30.8607,30.8695,21752.0
2020-11-12 12:20:00,35.14,35.15,35.03,35.04,32911.0,30.8695,30.8783,30.7728,30.7816,32911.0
2020-11-12 12:30:00,35.04,35.04,34.93,34.93,23714.0,30.7816,30.7816,30.685,30.685,23714.0
2020-11-12 12:40:00,34.92,34.93,34.77,34.77,43536.0,30.6762,30.685,30.5444,30.5444,43536.0
2020-11-12 12:50:00,34.77,34.85,34.76,34.82,60308.0,30.5444,30.6147,30.5357,30.5884,60308.0
2020-11-12 13:00:00,34.82,34.86,34.77,34.77,23300.0,30.5884,30.6235,30.5444,30.5444,23300.0
2020-11-12 13:10:00,34.78,34.78,34.64,34.7,36372.0,30.5532,30.5532,30.4302,30.4829,36372.0
2020-11-12 13:20:00,34.7,34.76,34.65,34.69,54522.0,30.4829,30.5357,30.439,30.4742,54522.0
2020-11-12 13:30:00,34.69,34.81,34.67,34.8,23224.0,30.4742,30.5796,30.4566,30.5708,23224.0
2020-11-12 13:40:00,34.79,34.81,34.74,34.75,19121.0,30.562,30.5796,30.5181,30.5269,19121.0
2020-11-12 13:50:00,34.75,34.83,34.74,34.83,27289.0,30.5269,30.5971,30.5181,30.5971,27289.0
2020-11-12 14:00:00,34.82,34.88,34.8,34.8,29766.0,30.5884,30.6411,30.5708,30.5708,29766.0
2020-11-12 14:10:00,34.8,34.82,34.73,34.73,17911.0,30.5708,30.5884,30.5093,30.5093,17911.0
2020-11-12 14:20:00,34.74,34.8,34.73,34.77,32721.0,30.5181,30.5708,30.5093,30.5444,32721.0
2020-11-12 14:30:00,34.77,34.85,34.73,34.78,41285.0,30.5444,30.6147,30.5093,30.5532,41285.0
2020-11-12 14:40:00,34.78,34.78,34.68,34.71,39970.0,30.5532,30.5532,30.4654,30.4917,39970.0
2020-11-12 14:50:00,34.7,34.75,34.68,34.7,56351.0,30.4829,30.5269,30.4654,30.4829,56351.0
2020-11-12 15:00:00,34.7,34.72,34.61,34.65,49482.0,30.4829,30.5005,30.4039,30.439,49482.0
2020-11-12 15:10:00,34.66,34.71,34.62,34.69,70233.0,30.4478,30.4917,30.4127,30.4742,70233.0
2020-11-12 15:20:00,34.69,34.71,34.61,34.64,50260.0,30.4742,30.4917,30.4039,30.4302,50260.0
2020-11-12 15:30:00,34.63,34.69,34.57,34.69,56341.0,30.4215,30.4742,30.3687,30.4742,56341.0
2020-11-12 15:40:00,34.69,34.77,34.65,34.73,104076.0,30.4742,30.5444,30.439,30.5093,104076.0
2020-11-12 15:50:00,34.74,34.94,34.72,34.92,321600.0,30.5181,30.6938,30.5005,30.6762,321600.0
2020-11-13 09:30:00,35.3,35.75,35.24,35.75,116526.0,31.01,31.4053,30.9573,31.4053,116526.0
2020-11-13 09:40:00,35.74,35.76,35.63,35.75,62209.0,31.3966,31.4141,31.2999,31.4053,62209.0
2020-11-13 09:50:00,35.76,35.76,35.66,35.73,36294.0,31.4141,31.4141,31.3263,31.3878,36294.0
2020-11-13 10:00:00,35.73,35.85,35.71,35.83,58977.0,31.3878,31.4932,31.3702,31.4756,58977.0
2020-11-13 10:10:00,35.83,35.86,35.73,35.76,37340.0,31.4756,31.502,31.3878,31.4141,37340.0
2020-11-13 10:20:00,35.76,35.81,35.7,35.8,24304.0,31.4141,31.458,31.3614,31.4493,24304.0
2020-11-13 10:30:00,35.81,35.82,35.67,35.67,32866.0,31.458,31.4668,31.3351,31.3351,32866.0
2020-11-13 10:40:00,35.67,35.7,35.64,35.65,69049.0,31.3351,31.3614,31.3087,31.3175,69049.0
2020-11-13 10:50:00,35.65,35.66,35.52,35.56,55507.0,31.3175,31.3263,31.2033,31.2384,55507.0
2020-11-13 11:00:00,35.57,35.6,35.53,35.54,33458.0,31.2472,31.2736,31.2121,31.2209,33458.0
2020-11-13 11:10:00,35.53,35.66,35.52,35.65,118164.0,31.2121,31.3263,31.2033,31.3175,118164.0
2020-11-13 11:20:00,35.66,35.66,35.56,35.57,31702.0,31.3263,31.3263,31.2384,31.2472,31702.0
2020-11-13 11:30:00,35.56,35.59,35.52,35.55,26900.0,31.2384,31.2648,31.2033,31.2296,26900.0
2020-11-13 11:40:00,35.55,35.6,35.53,35.57,18722.0,31.2296,31.2736,31.2121,31.2472,18722.0
2020-11-13 11:50:00,35.57,35.6,35.56,35.58,17944.0,31.2472,31.2736,31.2384,31.256,17944.0
2020-11-13 12:00:00,35.58,35.64,35.58,35.62,14451.0,31.256,31.3087,31.256,31.2911,14451.0
2020-11-13 12:10:00,35.63,35.68,35.59,35.59,13478.0,31.2999,31.3438,31.2648,31.2648,13478.0
2020-11-13 12:20:00,35.58,35.61,35.57,35.59,8044.0,31.256,31.2824,31.2472,31.2648,8044.0
2020-11-13 12:30:00,35.6,35.61,35.53,35.55,45170.0,31.2736,31.2824,31.2121,31.2296,45170.0
2020-11-13 12:40:00,35.55,35.59,35.55,35.59,12890.0,31.2296,31.2648,31.2296,31.2648,12890.0
2020-11-13 12:50:00,35.61,35.7,35.61,35.7,17491.0,31.2824,31.3614,31.2824,31.3614,17491.0
2020-11-13 13:00:00,35.7,35.71,35.65,35.68,14111.0,31.3614,31.3702,31.3175,31.3438,14111.0
2020-11-13 13:10:00,35.68,35.74,35.64,35.73,28031.0,31.3438,31.3966,31.3087,31.3878,28031.0
2020-11-13 13:20:00,35.73,35.76,35.69,35.72,33866.0,31.3878,31.4141,31.3526,31.379,33866.0
2020-11-13 13:30:00,35.71,35.72,35.67,35.71,26001.0,31.3702,31.379,31.3351,31.3702,26001.0
2020-11-13 13:40:00,35.72,35.75,35.7,35.73,26008.0,31.379,31.4053,31.3614,31.3878,26008.0
2020-11-13 13:50:00,35.73,35.78,35.73,35.77,18875.0,31.3878,31.4317,31.3878,31.4229,18875.0
2020-11-13 14:00:00,35.77,35.83,35.77,35.82,51974.0,31.4229,31.4756,31.4229,31.4668,51974.0
2020-11-13 14:10:00,35.81,35.84,35.78,35.84,24663.0,31.458,31.4844,31.4317,31.4844,24663.0
2020-11-13 14:20:00,35.85,35.9,35.83,35.85,28228.0,31.4932,31.5371,31.4756,31.4932,28228.0
2020-11-13 14:30:00,35.85,35.89,35.84,35.89,18819.0,31.4932,31.5283,31.4844,31.5283,18819.0
2020-11-13 14:40:00,35.88,35.91,35.83,35.84,39165.0,31.5195,31.5459,31.4756,31.4844,39165.0
2020-11-13 14:50:00,35.84,35.93,35.84,35.91,35716.0,31.4844,31.5635,31.4844,31.5459,35716.0
2020-11-13 15:00:00,35.9,35.92,35.86,35.87,30056.0,31.5371,31.5547,31.502,31.5108,30056.0
2020-11-13 15:10:00,35.87,35.89,35.81,35.86,37183.0,31.5108,31.5283,31.458,31.502,37183.0
2020-11-13 15:20:00,35.85,35.87,35.83,35.86,36193.0,31.4932,31.5108,31.4756,31.502,36193.0
2020-11-13 15:30:00,35.86,36.01,35.84,35.96,108739.0,31.502,31.6337,31.4844,31.5898,108739.0
2020-11-13 15:40:00,35.96,36.01,35.95,35.96,82443.0,31.5898,31.6337,31.581,31.5898,82443.0
2020-11-13 15:50:00,35.97,35.99,35.83,35.83,294935.0,31.5986,31.6162,31.4756,31.4756,294935.0
2020-11-16 09:30:00,36.51,36.55,36.33,36.33,297146.0,32.073,32.1081,31.9149,31.9149,297146.0
2020-11-16 09:40:00,36.33,36.33,36.06,36.15,117471.0,31.9149,31.9149,31.6777,31.7567,117471.0
2020-11-16 09:50:00,36.13,36.3,36.1,36.27,87051.0,31.7392,31.8885,31.7128,31.8621,87051.0
2020-11-16 10:00:00,36.28,36.42,36.26,36.4,46234.0,31.8709,31.9939,31.8534,31.9763,46234.0
2020-11-16 10:10:00,36.4,36.61,36.36,36.61,65664.0,31.9763,32.1608,31.9412,32.1608,65664.0
2020-11-16 10:20:00,36.61,36.71,36.54,36.7,75024.0,32.1608,32.2487,32.0993,32.2399,75024.0
2020-11-16 10:30:00,36.71,36.84,36.65,36.81,81575.0,32.2487,32.3629,32.196,32.3365,81575.0
2020-11-16 10:40:00,36.82,36.94,36.81,36.89,70256.0,32.3453,32.4507,32.3365,32.4068,70256.0
2020-11-16 10:50:00,36.89,36.89,36.79,36.83,62096.0,32.4068,32.4068,32.3189,32.3541,62096.0
2020-11-16 11:00:00,36.83,36.94,36.8,36.9,68967.0,32.3541,32.4507,32.3277,32.4156,68967.0
2020-11-16 11:10:00,36.9,36.95,36.88,36.94,60802.0,32.4156,32.4595,32.398,32.4507,60802.0
2020-11-16 11:20:00,36.93,37.0,36.9,36.91,77990.0,32.4419,32.5034,32.4156,32.4244,77990.0
2020-11-16 11:30:00,36.91,36.94,36.88,36.94,51449.0,32.4244,32.4507,32.398,32.4507,51449.0
2020-11-16 11:40:00,36.94,37.06,36.94,37.04,165490.0,32.4507,32.5561,32.4507,32.5386,165490.0
2020-11-16 11:50:00,37.05,37.13,37.02,37.05,85412.0,32.5474,32.6176,32.521,32.5474,85412.0
2020-11-16 12:00:00,37.06,37.13,37.02,37.05,50881.0,32.5561,32.6176,32.521,32.5474,50881.0
2020-11-16 12:10:00,37.05,37.05,36.97,37.0,35409.0,32.5474,32.5474,32.4771,32.5034,35409.0
2020-11-16 12:20:00,37.0,37.01,36.92,36.99,42615.0,32.5034,32.5122,32.4332,32.4946,42615.0
2020-11-16 12:30:00,36.98,37.01,36.96,37.01,34350.0,32.4859,32.5122,32.4683,32.5122,34350.0
2020-11-16 12:40:00,37.01,37.06,37.0,37.04,43567.0,32.5122,32.5561,32.5034,32.5386,43567.0
2020-11-16 12:50:00,37.03,37.05,36.98,36.99,77631.0,32.5298,32.5474,32.4859,32.4946,77631.0
2020-11-16 13:00:00,36.99,37.0,36.92,36.97,46276.0,32.4946,32.5034,32.4332,32.4771,46276.0
2020-11-16 13:10:00,36.97,36.99,36.96,36.98,33140.0,32.4771,32.4946,32.4683,32.4859,33140.0
2020-11-16 13:20:00,36.98,36.98,36.82,36.84,57528.0,32.4859,32.4859,32.3453,32.3629,57528.0
2020-11-16 13:30:00,36.84,36.87,36.81,36.85,28647.0,32.3629,32.3892,32.3365,32.3717,28647.0
2020-11-16 13:40:00,36.84,36.85,36.73,36.77,40130.0,32.3629,32.3717,32.2662,32.3014,40130.0
2020-11-16 13:50:00,36.77,36.81,36.76,36.78,34046.0,32.3014,32.3365,32.2926,32.3102,34046.0
2020-11-16 14:00:00,36.77,36.82,36.72,36.81,32343.0,32.3014,32.3453,32.2575,32.3365,32343.0
2020-11-16 14:10:00,36.81,36.84,36.79,36.84,60202.0,32.3365,32.3629,32.3189,32.3629,60202.0
2020-11-16 14:20:00,36.84,36.9,36.82,36.89,39502.0,32.3629,32.4156,32.3453,32.4068,39502.0
2020-11-16 14:30:00,36.89,36.95,36.86,36.91,46225.0,32.4068,32.4595,32.3804,32.4244,46225.0
2020-11-16 14:40:00,36.9,36.95,36.9,36.9,29582.0,32.4156,32.4595,32.4156,32.4156,29582.0
2020-11-16 14:50:00,36.9,36.94,36.88,36.9,40431.0,32.4156,32.4507,32.398,32.4156,40431.0
2020-11-16 15:00:00,36.89,36.91,36.83,36.91,79951.0,32.4068,32.4244,32.3541,32.4244,79951.0
2020-11-16 15:10:00,36.9,36.95,36.88,36.93,63233.0,32.4156,32.4595,32.398,32.4419,63233.0
2020-11-16 15:20:00,36.93,36.97,36.87,36.9,57110.0,32.4419,32.4771,32.3892,32.4156,57110.0
2020-11-16 15:30:00,36.89,36.95,36.87,36.91,66295.0,32.4068,32.4595,32.3892,32.4244,66295.0
2020-11-16 15:40:00,36.91,36.97,36.91,36.95,108079.0,32.4244,32.4771,32.4244,32.4595,108079.0
2020-11-16 15:50:00,36.95,36.99,36.88,36.98,335669.0,32.4595,32.4946,32.398,32.4859,335669.0
2020-11-17 09:30:00,36.63,36.66,36.32,36.48,148656.0,32.1784,32.2047,31.9061,32.0466,148656.0
2020-11-17 09:40:00,36.48,36.49,36.33,36.45,52275.0,32.0466,32.0554,31.9149,32.0203,52275.0
2020-11-17 09:50:00,36.46,36.47,36.25,36.28,60325.0,32.0291,32.0378,31.8446,31.8709,60325.0
2020-11-17 10:00:00,36.29,36.37,36.28,36.34,48657.0,31.8797,31.95,31.8709,31.9236,48657.0
2020-11-17 10:10:00,36.35,36.45,36.35,36.43,49053.0,31.9324,32.0203,31.9324,32.0027,49053.0
2020-11-17 10:20:00,36.43,36.51,36.42,36.45,42740.0,32.0027,32.073,31.9939,32.0203,42740.0
2020-11-17 10:30:00,36.46,36.5,36.4,36.41,44392.0,32.0291,32.0642,31.9763,31.9851,44392.0
2020-11-17 10:40:00,36.41,36.41,36.36,36.36,49219.0,31.9851,31.9851,31.9412,31.9412,49219.0
2020-11-17 10:50:00,36.36,36.47,36.35,36.46,38274.0,31.9412,32.0378,31.9324,32.0291,38274.0
2020-11-17 11:00:00,36.45,36.5,36.41,36.5,38563.0,32.0203,32.0642,31.9851,32.0642,38563.0
2020-11-17 11:10:00,36.49,36.54,36.46,36.54,35910.0,32.0554,32.0993,32.0291,32.0993,35910.0
2020-11-17 11:20:00,36.54,36.54,36.36,36.37,50572.0,32.0993,32.0993,31.9412,31.95,50572.0
2020-11-17 11:30:00,36.36,36.47,36.36,36.44,32847.0,31.9412,32.0378,31.9412,32.0115,32847.0
2020-11-17 11:40:00,36.44,36.46,36.37,36.4,41490.0,32.0115,32.0291,31.95,31.9763,41490.0
2020-11-17 11:50:00,36.39,36.4,36.34,36.4,24005.0,31.9676,31.9763,31.9236,31.9763,24005.0
2020-11-17 12:00:00,36.4,36.42,36.37,36.41,32794.0,31.9763,31.9939,31.95,31.9851,32794.0
2020-11-17 12:10:00,36.4,36.56,36.38,36.51,37973.0,31.9763,32.1169,31.9588,32.073,37973.0
2020-11-17 12:20:00,36.51,36.53,36.42,36.51,67633.0,32.073,32.0905,31.9939,32.073,67633.0
2020-11-17 12:30:00,36.52,36.62,36.51,36.61,28358.0,32.0818,32.1696,32.073,32.1608,28358.0
2020-11-17 12:40:00,36.61,36.65,36.59,36.63,24454.0,32.1608,32.196,32.1433,32.1784,24454.0
2020-11-17 12:50:00,36.61,36.63,36.56,36.57,19877.0,32.1608,32.1784,32.1169,32.1257,19877.0
2020-11-17 13:00:00,36.57,36.6,36.55,36.59,22302.0,32.1257,32.152,32.1081,32.1433,22302.0
2020-11-17 13:10:00,36.58,36.63,36.57,36.61,36335.0,32.1345,32.1784,32.1257,32.1608,36335.0
2020-11-17 13:20:00,36.61,36.61,36.51,36.55,25260.0,32.1608,32.1608,32.073,32.1081,25260.0
2020-11-17 13:30:00,36.55,36.59,36.5,36.59,16377.0,32.1081,32.1433,32.0642,32.1433,16377.0
2020-11-17 13:40:00,36.58,36.63,36.55,36.63,38700.0,32.1345,32.1784,32.1081,32.1784,38700.0
2020-11-17 13:50:00,36.62,36.65,36.6,36.64,41451.0,32.1696,32.196,32.152,32.1872,41451.0
2020-11-17 14:00:00,36.64,36.78,36.64,36.78,32954.0,32.1872,32.3102,32.1872,32.3102,32954.0
2020-11-17 14:10:00,36.78,36.83,36.76,36.79,30016.0,32.3102,32.3541,32.2926,32.3189,30016.0
2020-11-17 14:20:00,36.8,36.8,36.73,36.75,25710.0,32.3277,32.3277,32.2662,32.2838,25710.0
2020-11-17 14:30:00,36.75,36.8,36.72,36.77,26701.0,32.2838,32.3277,32.2575,32.3014,26701.0
2020-11-17 14:40:00,36.77,36.77,36.72,36.75,51124.0,32.3014,32.3014,32.2575,32.2838,51124.0
2020-11-17 14:50:00,36.74,36.75,36.67,36.68,23196.0,32.275,32.2838,32.2135,32.2223,23196.0
2020-11-17 15:00:00,36.68,36.68,36.55,36.55,32267.0,32.2223,32.2223,32.1081,32.1081,32267.0
2020-11-17 15:10:00,36.56,36.6,36.51,36.59,38350.0,32.1169,32.152,32.073,32.1433,38350.0
2020-11-17 15:20:00,36.58,36.59,36.47,36.52,42943.0,32.1345,32.1433,32.0378,32.0818,42943.0
2020-11-17 15:30:00,36.52,36.54,36.46,36.5,49833.0,32.0818,32.0993,32.0291,32.0642,49833.0
2020-11-17 15:40:00,36.49,36.5,36.43,36.47,82784.0,32.0554,32.0642,32.0027,32.0378,82784.0
2020-11-17 15:50:00,36.46,36.49,36.38,36.49,255212.0,32.0291,32.0554,31.9588,32.0554,255212.0
2020-11-18 09:30:00,36.6,36.66,36.47,36.5,99012.0,32.152,32.2047,32.0378,32.0642,99012.0
2020-11-18 09:40:00,36.49,36.57,36.43,36.43,63984.0,32.0554,32.1257,32.0027,32.0027,63984.0
2020-11-18 09:50:00,36.43,36.45,36.39,36.44,39947.0,32.0027,32.0203,31.9676,32.0115,39947.0
2020-11-18 10:00:00,36.45,36.53,36.44,36.51,27483.0,32.0203,32.0905,32.0115,32.073,27483.0
2020-11-18 10:10:00,36.52,36.59,36.46,36.47,23372.0,32.0818,32.1433,32.0291,32.0378,23372.0
2020-11-18 10:20:00,36.46,36.5,36.43,36.45,45891.0,32.0291,32.0642,32.0027,32.0203,45891.0
2020-11-18 10:30:00,36.45,36.52,36.44,36.46,42162.0,32.0203,32.0818,32.0115,32.0291,42162.0
2020-11-18 10:40:00,36.46,36.47,36.42,36.44,37195.0,32.0291,32.0378,31.9939,32.0115,37195.0
2020-11-18 10:50:00,36.44,36.45,36.31,36.31,32031.0,32.0115,32.0203,31.8973,31.8973,32031.0
2020-11-18 11:00:00,36.31,36.38,36.3,36.34,33201.0,31.8973,31.9588,31.8885,31.9236,33201.0
2020-11-18 11:10:00,36.34,36.5,36.34,36.48,50518.0,31.9236,32.0642,31.9236,32.0466,50518.0
2020-11-18 11:20:00,36.48,36.48,36.41,36.41,13876.0,32.0466,32.0466,31.9851,31.9851,13876.0
2020-11-18 11:30:00,36.41,36.48,36.4,36.45,36098.0,31.9851,32.0466,31.9763,32.0203,36098.0
2020-11-18 11:40:00,36.46,36.5,36.43,36.44,43999.0,32.0291,32.0642,32.0027,32.0115,43999.0
2020-11-18 11:50:00,36.43,36.51,36.42,36.49,23205.0,32.0027,32.073,31.9939,32.0554,23205.0
2020-11-18 12:00:00,36.49,36.55,36.48,36.5,41542.0,32.0554,32.1081,32.0466,32.0642,41542.0
2020-11-18 12:10:00,36.51,36.59,36.5,36.57,29477.0,32.073,32.1433,32.0642,32.1257,29477.0
2020-11-18 12:20:00,36.57,36.66,36.57,36.58,34261.0,32.1257,32.2047,32.1257,32.1345,34261.0
2020-11-18 12:30:00,36.58,36.59,36.55,36.58,14461.0,32.1345,32.1433,32.1081,32.1345,14461.0
2020-11-18 12:40:00,36.58,36.58,36.53,36.54,17486.0,32.1345,32.1345,32.0905,32.0993,17486.0
2020-11-18 12:50:00,36.55,36.57,36.52,36.53,18237.0,32.1081,32.1257,32.0818,32.0905,18237.0
2020-11-18 13:00:00,36.52,36.58,36.5,36.57,17964.0,32.0818,32.1345,32.0642,32.1257,17964.0
2020-11-18 13:10:00,36.58,36.59,36.52,36.54,16520.0,32.1345,32.1433,32.0818,32.0993,16520.0
2020-11-18 13:20:00,36.55,36.57,36.47,36.47,15289.0,32.1081,32.1257,32.0378,32.0378,15289.0
2020-11-18 13:30:00,36.47,36.56,36.46,36.53,33123.0,32.0378,32.1169,32.0291,32.0905,33123.0
2020-11-18 13:40:00,36.53,36.53,36.41,36.44,29992.0,32.0905,32.0905,31.9851,32.0115,29992.0
2020-11-18 13:50:00,36.43,36.48,36.4,36.48,31656.0,32.0027,32.0466,31.9763,32.0466,31656.0
2020-11-18 14:00:00,36.48,36.52,36.46,36.48,26919.0,32.0466,32.0818,32.0291,32.0466,26919.0
2020-11-18 14:10:00,36.48,36.5,36.36,36.4,48494.0,32.0466,32.0642,31.9412,31.9763,48494.0
2020-11-18 14:20:00,36.41,36.42,36.27,36.37,153878.0,31.9851,31.9939,31.8621,31.95,153878.0
2020-11-18 14:30:00,36.38,36.44,36.34,36.42,61500.0,31.9588,32.0115,31.9236,31.9939,61500.0
2020-11-18 14:40:00,36.42,36.47,36.42,36.45,38044.0,31.9939,32.0378,31.9939,32.0203,38044.0
2020-11-18 14:50:00,36.45,36.52,36.43,36.48,51299.0,32.0203,32.0818,32.0027,32.0466,51299.0
2020-11-18 15:00:00,36.48,36.5,36.4,36.49,67046.0,32.0466,32.0642,31.9763,32.0554,67046.0
2020-11-18 15:10:00,36.5,36.55,36.47,36.47,63419.0,32.0642,32.1081,32.0378,32.0378,63419.0
2020-11-18 15:20:00,36.46,36.48,36.4,36.42,70135.0,32.0291,32.0466,31.9763,31.9939,70135.0
2020-11-18 15:30:00,36.41,36.41,36.26,36.3,114996.0,31.9851,31.9851,31.8534,31.8885,114996.0
2020-11-18 15:40:00,36.3,36.33,36.25,36.27,121778.0,31.8885,31.9149,31.8446,31.8621,121778.0
2020-11-18 15:50:00,36.28,36.32,36.09,36.09,222519.0,31.8709,31.9061,31.704,31.704,222519.0
2020-11-19 09:30:00,35.83,35.99,35.65,35.88,124938.0,31.4756,31.6162,31.3175,31.5195,124938.0
2020-11-19 09:40:00,35.89,36.01,35.82,35.99,68893.0,31.5283,31.6337,31.4668,31.6162,68893.0
2020-11-19 09:50:00,35.99,36.01,35.91,35.92,42204.0,31.6162,31.6337,31.5459,31.5547,42204.0
2020-11-19 10:00:00,35.92,36.0,35.88,35.95,37011.0,31.5547,31.625,31.5195,31.581,37011.0
2020-11-19 10:10:00,35.95,35.99,35.91,35.94,29299.0,31.581,31.6162,31.5459,31.5722,29299.0
2020-11-19 10:20:00,35.93,35.95,35.76,35.8,39401.0,31.5635,31.581,31.4141,31.4493,39401.0
2020-11-19 10:30:00,35.81,35.92,35.8,35.92,26459.0,31.458,31.5547,31.4493,31.5547,26459.0
2020-11-19 10:40:00,35.91,36.03,35.9,36.01,30344.0,31.5459,31.6513,31.5371,31.6337,30344.0
2020-11-19 10:50:00,36.01,36.03,35.92,35.96,73038.0,31.6337,31.6513,31.5547,31.5898,73038.0
2020-11-19 11:00:00,35.95,36.0,35.87,35.92,86389.0,31.581,31.625,31.5108,31.5547,86389.0
2020-11-19 11:10:00,35.91,35.94,35.86,35.94,35351.0,31.5459,31.5722,31.502,31.5722,35351.0
2020-11-19 11:20:00,35.94,36.03,35.94,35.97,14374.0,31.5722,31.6513,31.5722,31.5986,14374.0
2020-11-19 11:30:00,35.98,36.01,35.84,35.88,28495.0,31.6074,31.6337,31.4844,31.5195,28495.0
2020-11-19 11:40:00,35.89,35.93,35.87,35.91,15281.0,31.5283,31.5635,31.5108,31.5459,15281.0
2020-11-19 11:50:00,35.9,35.96,35.87,35.95,51717.0,31.5371,31.5898,31.5108,31.581,51717.0
2020-11-19 12:00:00,35.94,35.99,35.92,35.98,28065.0,31.5722,31.6162,31.5547,31.6074,28065.0
2020-11-19 12:10:00,35.97,36.01,35.9,35.91,19716.0,31.5986,31.6337,31.5371,31.5459,19716.0
2020-11-19 12:20:00,35.91,35.95,35.9,35.94,21924.0,31.5459,31.581,31.5371,31.5722,21924.0
2020-11-19 12:30:00,35.94,35.99,35.93,35.97,14505.0,31.5722,31.6162,31.5635,31.5986,14505.0
2020-11-19 12:40:00,35.97,35.97,35.83,35.85,54409.0,31.5986,31.5986,31.4756,31.4932,54409.0
2020-11-19 12:50:00,35.84,35.9,35.81,35.89,15538.0,31.4844,31.5371,31.458,31.5283,15538.0
2020-11-19 13:00:00,35.9,35.97,35.9,35.96,31851.0,31.5371,31.5986,31.5371,31.5898,31851.0
2020-11-19 13:10:00,35.97,36.1,35.97,36.1,72664.0,31.5986,31.7128,31.5986,31.7128,72664.0
2020-11-19 13:20:00,36.09,36.24,36.08,36.17,61282.0,31.704,31.8358,31.6952,31.7743,61282.0
2020-11-19 13:30:00,36.17,36.18,36.13,36.13,17144.0,31.7743,31.7831,31.7392,31.7392,17144.0
2020-11-19 13:40:00,36.13,36.18,36.1,36.17,12235.0,31.7392,31.7831,31.7128,31.7743,12235.0
2020-11-19 13:50:00,36.17,36.2,36.15,36.16,19094.0,31.7743,31.8007,31.7567,31.7655,19094.0
2020-11-19 14:00:00,36.16,36.23,36.15,36.23,28733.0,31.7655,31.827,31.7567,31.827,28733.0
2020-11-19 14:10:00,36.23,36.25,36.2,36.21,20289.0,31.827,31.8446,31.8007,31.8094,20289.0
2020-11-19 14:20:00,36.21,36.26,36.21,36.25,15501.0,31.8094,31.8534,31.8094,31.8446,15501.0
2020-11-19 14:30:00,36.25,36.39,36.24,36.38,31761.0,31.8446,31.9676,31.8358,31.9588,31761.0
2020-11-19 14:40:00,36.38,36.45,36.35,36.36,36566.0,31.9588,32.0203,31.9324,31.9412,36566.0
2020-11-19 14:50:00,36.36,36.36,36.3,36.32,15341.0,31.9412,31.9412,31.8885,31.9061,15341.0
2020-11-19 15:00:00,36.34,36.34,36.3,36.32,22317.0,31.9236,31.9236,31.8885,31.9061,22317.0
2020-11-19 15:10:00,36.32,36.41,36.31,36.36,30299.0,31.9061,31.9851,31.8973,31.9412,30299.0
2020-11-19 15:20:00,36.36,36.38,36.3,36.33,21262.0,31.9412,31.9588,31.8885,31.9149,21262.0
2020-11-19 15:30:00,36.34,36.4,36.3,36.34,49655.0,31.9236,31.9763,31.8885,31.9236,49655.0
2020-11-19 15:40:00,36.34,36.38,36.29,36.29,50636.0,31.9236,31.9588,31.8797,31.8797,50636.0
2020-11-19 15:50:00,36.29,36.42,36.29,36.33,210034.0,31.8797,31.9939,31.8797,31.9149,210034.0
2020-11-20 09:30:00,36.25,36.44,36.15,36.4,239459.0,31.8446,32.0115,31.7567,31.9763,239459.0
2020-11-20 09:40:00,36.39,36.51,36.34,36.45,57256.0,31.9676,32.073,31.9236,32.0203,57256.0
2020-11-20 09:50:00,36.45,36.47,36.25,36.36,52378.0,32.0203,32.0378,31.8446,31.9412,52378.0
2020-11-20 10:00:00,36.36,36.4,36.3,36.36,29554.0,31.9412,31.9763,31.8885,31.9412,29554.0
2020-11-20 10:10:00,36.37,36.37,36.24,36.24,28826.0,31.95,31.95,31.8358,31.8358,28826.0
2020-11-20 10:20:00,36.24,36.31,36.19,36.24,23119.0,31.8358,31.8973,31.7919,31.8358,23119.0
2020-11-20 10:30:00,36.24,36.26,36.15,36.23,27394.0,31.8358,31.8534,31.7567,31.827,27394.0
2020-11-20 10:40:00,36.23,36.23,36.05,36.09,67920.0,31.827,31.827,31.6689,31.704,67920.0
2020-11-20 10:50:00,36.09,36.13,36.06,36.1,41300.0,31.704,31.7392,31.6777,31.7128,41300.0
2020-11-20 11:00:00,36.1,36.11,36.02,36.05,24767.0,31.7128,31.7216,31.6425,31.6689,24767.0
2020-11-20 11:10:00,36.05,36.15,36.04,36.14,24252.0,31.6689,31.7567,31.6601,31.7479,24252.0
2020-11-20 11:20:00,36.15,36.2,36.14,36.19,31025.0,31.7567,31.8007,31.7479,31.7919,31025.0
2020-11-20 11:30:00,36.17,36.23,36.15,36.23,21488.0,31.7743,31.827,31.7567,31.827,21488.0
2020-11-20 11:40:00,36.23,36.25,36.12,36.13,37934.0,31.827,31.8446,31.7304,31.7392,37934.0
2020-11-20 11:50:00,36.13,36.24,36.12,36.24,25231.0,31.7392,31.8358,31.7304,31.8358,25231.0
2020-11-20 12:00:00,36.23,36.25,36.19,36.23,17583.0,31.827,31.8446,31.7919,31.827,17583.0
2020-11-20 12:10:00,36.23,36.23,36.17,36.18,19989.0,31.827,31.827,31.7743,31.7831,19989.0
2020-11-20 12:20:00,36.18,36.22,36.18,36.22,20935.0,31.7831,31.8182,31.7831,31.8182,20935.0
2020-11-20 12:30:00,36.22,36.26,36.2,36.22,22243.0,31.8182,31.8534,31.8007,31.8182,22243.0
2020-11-20 12:40:00,36.22,36.29,36.21,36.26,24968.0,31.8182,31.8797,31.8094,31.8534,24968.0
2020-11-20 12:50:00,36.26,36.33,36.25,36.33,20912.0,31.8534,31.9149,31.8446,31.9149,20912.0
2020-11-20 13:00:00,36.33,36.36,36.29,36.33,17417.0,31.9149,31.9412,31.8797,31.9149,17417.0
2020-11-20 13:10:00,36.34,36.36,36.25,36.25,59672.0,31.9236,31.9412,31.8446,31.8446,59672.0
2020-11-20 13:20:00,36.26,36.35,36.25,36.34,20237.0,31.8534,31.9324,31.8446,31.9236,20237.0
2020-11-20 13:30:00,36.34,36.37,36.3,36.37,19981.0,31.9236,31.95,31.8885,31.95,19981.0
2020-11-20 13:40:00,36.37,36.44,36.36,36.44,30249.0,31.95,32.0115,31.9412,32.0115,30249.0
2020-11-20 13:50:00,36.45,36.53,36.44,36.5,70178.0,32.0203,32.0905,32.0115,32.0642,70178.0
2020-11-20 14:00:00,36.5,36.55,36.46,36.47,48428.0,32.0642,32.1081,32.0291,32.0378,48428.0
2020-11-20 14:10:00,36.47,36.48,36.41,36.48,58837.0,32.0378,32.0466,31.9851,32.0466,58837.0
2020-11-20 14:20:00,36.48,36.51,36.43,36.47,42844.0,32.0466,32.073,32.0027,32.0378,42844.0
2020-11-20 14:30:00,36.47,36.54,36.42,36.49,35565.0,32.0378,32.0993,31.9939,32.0554,35565.0
2020-11-20 14:40:00,36.5,36.54,36.47,36.54,37001.0,32.0642,32.0993,32.0378,32.0993,37001.0
2020-11-20 14:50:00,36.54,36.55,36.49,36.51,28740.0,32.0993,32.1081,32.0554,32.073,28740.0
2020-11-20 15:00:00,36.52,36.53,36.41,36.41,45418.0,32.0818,32.0905,31.9851,31.9851,45418.0
2020-11-20 15:10:00,36.41,36.46,36.37,36.39,53188.0,31.9851,32.0291,31.95,31.9676,53188.0
2020-11-20 15:20:00,36.39,36.43,36.33,36.34,33577.0,31.9676,32.0027,31.9149,31.9236,33577.0
2020-11-20 15:30:00,36.34,36.41,36.31,36.4,59506.0,31.9236,31.9851,31.8973,31.9763,59506.0
2020-11-20 15:40:00,36.4,36.52,36.37,36.44,94970.0,31.9763,32.0818,31.95,32.0115,94970.0
2020-11-20 15:50:00,36.44,36.44,36.25,36.31,279400.0,32.0115,32.0115,31.8446,31.8973,279400.0
2020-11-23 09:30:00,36.54,36.67,36.54,36.59,131630.0,32.0993,32.2135,32.0993,32.1433,131630.0
2020-11-23 09:40:00,36.59,36.78,36.59,36.75,53755.0,32.1433,32.3102,32.1433,32.2838,53755.0
2020-11-23 09:50:00,36.75,36.84,36.7,36.71,45330.0,32.2838,32.3629,32.2399,32.2487,45330.0
2020-11-23 10:00:00,36.71,36.73,36.62,36.7,31777.0,32.2487,32.2662,32.1696,32.2399,31777.0
2020-11-23 10:10:00,36.7,36.76,36.63,36.7,47639.0,32.2399,32.2926,32.1784,32.2399,47639.0
2020-11-23 10:20:00,36.7,36.71,36.54,36.55,24226.0,32.2399,32.2487,32.0993,32.1081,24226.0
2020-11-23 10:30:00,36.55,36.61,36.54,36.58,19808.0,32.1081,32.1608,32.0993,32.1345,19808.0
2020-11-23 10:40:00,36.58,36.66,36.54,36.64,70874.0,32.1345,32.2047,32.0993,32.1872,70874.0
2020-11-23 10:50:00,36.65,36.66,36.59,36.63,19959.0,32.196,32.2047,32.1433,32.1784,19959.0
2020-11-23 11:00:00,36.62,36.64,36.51,36.51,40776.0,32.1696,32.1872,32.073,32.073,40776.0
2020-11-23 11:10:00,36.52,36.52,36.36,36.39,30240.0,32.0818,32.0818,31.9412,31.9676,30240.0
2020-11-23 11:20:00,36.4,36.45,36.39,36.4,18488.0,31.9763,32.0203,31.9676,31.9763,18488.0
2020-11-23 11:30:00,36.4,36.42,36.3,36.36,40138.0,31.9763,31.9939,31.8885,31.9412,40138.0
2020-11-23 11:40:00,36.36,36.39,36.33,36.36,21377.0,31.9412,31.9676,31.9149,31.9412,21377.0
2020-11-23 11:50:00,36.36,36.4,36.3,36.38,19530.0,31.9412,31.9763,31.8885,31.9588,19530.0
2020-11-23 12:00:00,36.38,36.39,36.31,36.34,22635.0,31.9588,31.9676,31.8973,31.9236,22635.0
2020-11-23 12:10:00,36.34,36.37,36.33,36.36,22881.0,31.9236,31.95,31.9149,31.9412,22881.0
2020-11-23 12:20:00,36.34,36.38,36.32,36.32,39487.0,31.9236,31.9588,31.9061,31.9061,39487.0
2020-11-23 12:30:00,36.33,36.42,36.32,36.41,29451.0,31.9149,31.9939,31.9061,31.9851,29451.0
2020-11-23 12:40:00,36.41,36.41,36.38,36.39,16894.0,31.9851,31.9851,31.9588,31.9676,16894.0
2020-11-23 12:50:00,36.4,36.46,36.4,36.45,10604.0,31.9763,32.0291,31.9763,32.0203,10604.0
2020-11-23 13:00:00,36.45,36.5,36.44,36.47,14798.0,32.0203,32.0642,32.0115,32.0378,14798.0
2020-11-23 13:10:00,36.47,36.5,36.47,36.48,10011.0,32.0378,32.0642,32.0378,32.0466,10011.0
2020-11-23 13:20:00,36.47,36.5,36.46,36.47,18937.0,32.0378,32.0642,32.0291,32.0378,18937.0
2020-11-23 13:30:00,36.47,36.49,36.45,36.47,20099.0,32.0378,32.0554,32.0203,32.0378,20099.0
2020-11-23 13:40:00,36.46,36.47,36.4,36.44,25993.0,32.0291,32.0378,31.9763,32.0115,25993.0
2020-11-23 13:50:00,36.43,36.45,36.42,36.44,14560.0,32.0027,32.0203,31.9939,32.0115,14560.0
2020-11-23 14:00:00,36.45,36.48,36.43,36.43,25614.0,32.0203,32.0466,32.0027,32.0027,25614.0
2020-11-23 14:10:00,36.43,36.45,36.4,36.43,19338.0,32.0027,32.0203,31.9763,32.0027,19338.0
2020-11-23 14:20:00,36.43,36.45,36.41,36.42,15784.0,32.0027,32.0203,31.9851,31.9939,15784.0
2020-11-23 14:30:00,36.42,36.44,36.41,36.42,18296.0,31.9939,32.0115,31.9851,31.9939,18296.0
2020-11-23 14:40:00,36.41,36.46,36.41,36.44,17555.0,31.9851,32.0291,31.9851,32.0115,17555.0
2020-11-23 14:50:00,36.44,36.55,36.43,36.55,55970.0,32.0115,32.1081,32.0027,32.1081,55970.0
2020-11-23 15:00:00,36.55,36.63,36.54,36.61,39964.0,32.1081,32.1784,32.0993,32.1608,39964.0
2020-11-23 15:10:00,36.62,36.63,36.56,36.57,45496.0,32.1696,32.1784,32.1169,32.1257,45496.0
2020-11-23 15:20:00,36.58,36.58,36.54,36.57,22363.0,32.1345,32.1345,32.0993,32.1257,22363.0
2020-11-23 15:30:00,36.56,36.57,36.51,36.53,34896.0,32.1169,32.1257,32.073,32.0905,34896.0
2020-11-23 15:40:00,36.53,36.65,36.52,36.64,70988.0,32.0905,32.196,32.0818,32.1872,70988.0
2020-11-23 15:50:00,36.65,36.7,36.53,36.64,197762.0,32.196,32.2399,32.0905,32.1872,197762.0
2020-11-24 09:30:00,37.0,37.18,36.94,37.02,145803.0,32.5034,32.6616,32.4507,32.521,145803.0
2020-11-24 09:40:00,37.01,37.02,36.93,36.94,151051.0,32.5122,32.521,32.4419,32.4507,151051.0
2020-11-24 09:50:00,36.94,37.16,36.93,37.08,191001.0,32.4507,32.644,32.4419,32.5737,191001.0
2020-11-24 10:00:00,37.08,37.18,37.04,37.17,48933.0,32.5737,32.6616,32.5386,32.6528,48933.0
2020-11-24 10:10:00,37.17,37.2,37.1,37.16,56749.0,32.6528,32.6791,32.5913,32.644,56749.0
2020-11-24 10:20:00,37.17,37.21,37.12,37.18,75794.0,32.6528,32.6879,32.6088,32.6616,75794.0
2020-11-24 10:30:00,37.18,37.2,37.07,37.09,111266.0,32.6616,32.6791,32.5649,32.5825,111266.0
2020-11-24 10:40:00,37.1,37.26,37.09,37.25,117469.0,32.5913,32.7318,32.5825,32.723,117469.0
2020-11-24 10:50:00,37.25,37.34,37.23,37.26,55425.0,32.723,32.8021,32.7055,32.7318,55425.0
2020-11-24 11:00:00,37.26,37.32,37.2,37.3,39685.0,32.7318,32.7845,32.6791,32.767,39685.0
2020-11-24 11:10:00,37.3,37.34,37.26,37.31,48538.0,32.767,32.8021,32.7318,32.7758,48538.0
2020-11-24 11:20:00,37.31,37.37,37.31,37.36,52385.0,32.7758,32.8285,32.7758,32.8197,52385.0
2020-11-24 11:30:00,37.35,37.42,37.33,37.38,44706.0,32.8109,32.8724,32.7933,32.8372,44706.0
2020-11-24 11:40:00,37.37,37.42,37.36,37.41,45452.0,32.8285,32.8724,32.8197,32.8636,45452.0
2020-11-24 11:50:00,37.42,37.47,37.37,37.38,71310.0,32.8724,32.9163,32.8285,32.8372,71310.0
2020-11-24 12:00:00,37.38,37.4,37.34,37.38,61050.0,32.8372,32.8548,32.8021,32.8372,61050.0
2020-11-24 12:10:00,37.38,37.39,37.34,37.36,58468.0,32.8372,32.846,32.8021,32.8197,58468.0
2020-11-24 12:20:00,37.35,37.37,37.3,37.34,40703.0,32.8109,32.8285,32.767,32.8021,40703.0
2020-11-24 12:30:00,37.34,37.36,37.3,37.3,18562.0,32.8021,32.8197,32.767,32.767,18562.0
2020-11-24 12:40:00,37.3,37.32,37.23,37.23,34081.0,32.767,32.7845,32.7055,32.7055,34081.0
2020-11-24 12:50:00,37.23,37.31,37.22,37.31,32612.0,32.7055,32.7758,32.6967,32.7758,32612.0
2020-11-24 13:00:00,37.32,37.39,37.31,37.36,43746.0,32.7845,32.846,32.7758,32.8197,43746.0
2020-11-24 13:10:00,37.36,37.39,37.33,37.39,29403.0,32.8197,32.846,32.7933,32.846,29403.0
2020-11-24 13:20:00,37.38,37.39,37.32,37.34,30304.0,32.8372,32.846,32.7845,32.8021,30304.0
2020-11-24 13:30:00,37.35,37.38,37.34,37.37,16165.0,32.8109,32.8372,32.8021,32.8285,16165.0
2020-11-24 13:40:00,37.37,37.46,37.36,37.4,75122.0,32.8285,32.9075,32.8197,32.8548,75122.0
2020-11-24 13:50:00,37.39,37.42,37.37,37.41,24970.0,32.846,32.8724,32.8285,32.8636,24970.0
2020-11-24 14:00:00,37.42,37.47,37.37,37.37,45934.0,32.8724,32.9163,32.8285,32.8285,45934.0
2020-11-24 14:10:00,37.38,37.43,37.37,37.43,32182.0,32.8372,32.8812,32.8285,32.8812,32182.0
2020-11-24 14:20:00,37.43,37.44,37.39,37.4,26511.0,32.8812,32.89,32.846,32.8548,26511.0
2020-11-24 14:30:00,37.39,37.47,37.34,37.46,38171.0,32.846,32.9163,32.8021,32.9075,38171.0
2020-11-24 14:40:00,37.47,37.54,37.45,37.48,87640.0,32.9163,32.9778,32.8987,32.9251,87640.0
2020-11-24 14:50:00,37.48,37.51,37.46,37.5,45255.0,32.9251,32.9514,32.9075,32.9427,45255.0
2020-11-24 15:00:00,37.5,37.52,37.45,37.51,52271.0,32.9427,32.9602,32.8987,32.9514,52271.0
2020-11-24 15:10:00,37.52,37.57,37.48,37.5,59196.0,32.9602,33.0042,32.9251,32.9427,59196.0
2020-11-24 15:20:00,37.5,37.59,37.49,37.58,40324.0,32.9427,33.0217,32.9339,33.0129,40324.0
2020-11-24 15:30:00,37.57,37.57,37.5,37.52,70262.0,33.0042,33.0042,32.9427,32.9602,70262.0
2020-11-24 15:40:00,37.51,37.56,37.48,37.5,102011.0,32.9514,32.9954,32.9251,32.9427,102011.0
2020-11-24 15:50:00,37.5,37.55,37.46,37.51,430186.0,32.9427,32.9866,32.9075,32.9514,430186.0
2020-11-25 09:30:00,37.47,37.51,37.25,37.32,123542.0,32.9163,32.9514,32.723,32.7845,123542.0
2020-11-25 09:40:00,37.34,37.45,37.27,37.4,60362.0,32.8021,32.8987,32.7406,32.8548,60362.0
2020-11-25 09:50:00,37.39,37.43,37.31,37.42,26338.0,32.846,32.8812,32.7758,32.8724,26338.0
2020-11-25 10:00:00,37.4,37.4,37.24,37.32,37698.0,32.8548,32.8548,32.7143,32.7845,37698.0
2020-11-25 10:10:00,37.32,37.48,37.31,37.46,31258.0,32.7845,32.9251,32.7758,32.9075,31258.0
2020-11-25 10:20:00,37.46,37.51,37.44,37.49,18584.0,32.9075,32.9514,32.89,32.9339,18584.0
2020-11-25 10:30:00,37.5,37.53,37.35,37.36,23923.0,32.9427,32.969,32.8109,32.8197,23923.0
2020-11-25 10:40:00,37.34,37.35,37.28,37.3,27712.0,32.8021,32.8109,32.7494,32.767,27712.0
2020-11-25 10:50:00,37.3,37.33,37.26,37.27,20906.0,32.767,32.7933,32.7318,32.7406,20906.0
2020-11-25 11:00:00,37.27,37.32,37.24,37.3,36388.0,32.7406,32.7845,32.7143,32.767,36388.0
2020-11-25 11:10:00,37.3,37.32,37.24,37.3,17699.0,32.767,32.7845,32.7143,32.767,17699.0
2020-11-25 11:20:00,37.31,37.32,37.23,37.26,30433.0,32.7758,32.7845,32.7055,32.7318,30433.0
2020-11-25 11:30:00,37.26,37.27,37.2,37.22,17721.0,32.7318,32.7406,32.6791,32.6967,17721.0
2020-11-25 11:40:00,37.22,37.23,37.13,37.16,38543.0,32.6967,32.7055,32.6176,32.644,38543.0
2020-11-25 11:50:00,37.16,37.18,37.13,37.14,22281.0,32.644,32.6616,32.6176,32.6264,22281.0
2020-11-25 12:00:00,37.14,37.16,37.08,37.16,43068.0,32.6264,32.644,32.5737,32.644,43068.0
2020-11-25 12:10:00,37.16,37.2,37.15,37.19,22825.0,32.644,32.6791,32.6352,32.6703,22825.0
2020-11-25 12:20:00,37.18,37.23,37.18,37.2,17234.0,32.6616,32.7055,32.6616,32.6791,17234.0
2020-11-25 12:30:00,37.2,37.28,37.19,37.25,29646.0,32.6791,32.7494,32.6703,32.723,29646.0
2020-11-25 12:40:00,37.25,37.32,37.24,37.32,18358.0,32.723,32.7845,32.7143,32.7845,18358.0
2020-11-25 12:50:00,37.31,37.34,37.27,37.33,22733.0,32.7758,32.8021,32.7406,32.7933,22733.0
2020-11-25 13:00:00,37.34,37.37,37.3,37.31,26007.0,32.8021,32.8285,32.767,32.7758,26007.0
2020-11-25 13:10:00,37.31,37.31,37.21,37.27,25754.0,32.7758,32.7758,32.6879,32.7406,25754.0
2020-11-25 13:20:00,37.26,37.31,37.25,37.3,16092.0,32.7318,32.7758,32.723,32.767,16092.0
2020-11-25 13:30:00,37.29,37.32,37.27,37.27,34354.0,32.7582,32.7845,32.7406,32.7406,34354.0
2020-11-25 13:40:00,37.26,37.26,37.19,37.2,16705.0,32.7318,32.7318,32.6703,32.6791,16705.0
2020-11-25 13:50:00,37.2,37.28,37.2,37.25,22282.0,32.6791,32.7494,32.6791,32.723,22282.0
2020-11-25 14:00:00,37.25,37.29,37.23,37.23,23426.0,32.723,32.7582,32.7055,32.7055,23426.0
2020-11-25 14:10:00,37.23,37.24,37.17,37.19,19777.0,32.7055,32.7143,32.6528,32.6703,19777.0
2020-11-25 14:20:00,37.18,37.2,37.15,37.16,18101.0,32.6616,32.6791,32.6352,32.644,18101.0
2020-11-25 14:30:00,37.17,37.2,37.14,37.16,21001.0,32.6528,32.6791,32.6264,32.644,21001.0
2020-11-25 14:40:00,37.16,37.2,37.15,37.17,27872.0,32.644,32.6791,32.6352,32.6528,27872.0
2020-11-25 14:50:00,37.17,37.32,37.17,37.3,81207.0,32.6528,32.7845,32.6528,32.767,81207.0
2020-11-25 15:00:00,37.3,37.3,37.24,37.28,18581.0,32.767,32.767,32.7143,32.7494,18581.0
2020-11-25 15:10:00,37.29,37.33,37.26,37.27,43641.0,32.7582,32.7933,32.7318,32.7406,43641.0
2020-11-25 15:20:00,37.27,37.31,37.25,37.29,34676.0,32.7406,32.7758,32.723,32.7582,34676.0
2020-11-25 15:30:00,37.3,37.34,37.28,37.3,34458.0,32.767,32.8021,32.7494,32.767,34458.0
2020-11-25 15:40:00,37.29,37.34,37.29,37.3,33201.0,32.7582,32.8021,32.7582,32.767,33201.0
2020-11-25 15:50:00,37.29,37.34,37.26,37.3,137538.0,32.7582,32.8021,32.7318,32.767,137538.0
2020-11-27 09:30:00,37.3,37.59,37.3,37.49,95930.0,32.767,33.0217,32.767,32.9339,95930.0
2020-11-27 09:40:00,37.5,37.6,37.47,37.47,79346.0,32.9427,33.0305,32.9163,32.9163,79346.0
2020-11-27 09:50:00,37.48,37.58,37.42,37.48,39225.0,32.9251,33.0129,32.8724,32.9251,39225.0
2020-11-27 10:00:00,37.48,37.49,37.3,37.37,36229.0,32.9251,32.9339,32.767,32.8285,36229.0
2020-11-27 10:10:00,37.37,37.37,37.31,37.33,19796.0,32.8285,32.8285,32.7758,32.7933,19796.0
2020-11-27 10:20:00,37.32,37.35,37.27,37.34,25063.0,32.7845,32.8109,32.7406,32.8021,25063.0
2020-11-27 10:30:00,37.32,37.35,37.28,37.35,23881.0,32.7845,32.8109,32.7494,32.8109,23881.0
2020-11-27 10:40:00,37.35,37.4,37.33,37.4,26296.0,32.8109,32.8548,32.7933,32.8548,26296.0
2020-11-27 10:50:00,37.4,37.44,37.37,37.38,19123.0,32.8548,32.89,32.8285,32.8372,19123.0
2020-11-27 11:00:00,37.38,37.39,37.3,37.34,30956.0,32.8372,32.846,32.767,32.8021,30956.0
2020-11-27 11:10:00,37.34,37.37,37.31,37.37,13419.0,32.8021,32.8285,32.7758,32.8285,13419.0
2020-11-27 11:20:00,37.37,37.38,37.32,37.35,15303.0,32.8285,32.8372,32.7845,32.8109,15303.0
2020-11-27 11:30:00,37.34,37.35,37.26,37.33,19682.0,32.8021,32.8109,32.7318,32.7933,19682.0
2020-11-27 11:40:00,37.35,37.4,37.35,37.37,16159.0,32.8109,32.8548,32.8109,32.8285,16159.0
2020-11-27 11:50:00,37.37,37.38,37.27,37.3,31582.0,32.8285,32.8372,32.7406,32.767,31582.0
2020-11-27 12:00:00,37.3,37.3,37.21,37.26,58262.0,32.767,32.767,32.6879,32.7318,58262.0
2020-11-27 12:10:00,37.25,37.25,37.2,37.25,17584.0,32.723,32.723,32.6791,32.723,17584.0
2020-11-27 12:20:00,37.24,37.24,37.13,37.13,39242.0,32.7143,32.7143,32.6176,32.6176,39242.0
2020-11-27 12:30:00,37.13,37.14,37.09,37.09,25272.0,32.6176,32.6264,32.5825,32.5825,25272.0
2020-11-27 12:40:00,37.09,37.14,37.09,37.12,40503.0,32.5825,32.6264,32.5825,32.6088,40503.0
2020-11-27 12:50:00,37.13,37.15,37.05,37.1,153273.0,32.6176,32.6352,32.5474,32.5913,153273.0
2020-11-30 09:30:00,36.96,37.3,36.87,36.93,262955.0,32.4683,32.767,32.3892,32.4419,262955.0
2020-11-30 09:40:00,36.91,37.01,36.89,36.92,97262.0,32.4244,32.5122,32.4068,32.4332,97262.0
2020-11-30 09:50:00,36.91,37.01,36.88,36.95,86311.0,32.4244,32.5122,32.398,32.4595,86311.0
2020-11-30 10:00:00,36.96,37.0,36.89,36.97,87796.0,32.4683,32.5034,32.4068,32.4771,87796.0
2020-11-30 10:10:00,36.98,37.0,36.89,36.97,83380.0,32.4859,32.5034,32.4068,32.4771,83380.0
2020-11-30 10:20:00,36.97,37.01,36.92,36.94,32493.0,32.4771,32.5122,32.4332,32.4507,32493.0
2020-11-30 10:30:00,36.94,36.94,36.76,36.77,186265.0,32.4507,32.4507,32.2926,32.3014,186265.0
2020-11-30 10:40:00,36.76,36.89,36.66,36.85,53280.0,32.2926,32.4068,32.2047,32.3717,53280.0
2020-11-30 10:50:00,36.87,37.07,36.84,37.02,76136.0,32.3892,32.5649,32.3629,32.521,76136.0
2020-11-30 11:00:00,37.03,37.08,37.01,37.05,42542.0,32.5298,32.5737,32.5122,32.5474,42542.0
2020-11-30 11:10:00,37.05,37.14,37.02,37.05,67798.0,32.5474,32.6264,32.521,32.5474,67798.0
2020-11-30 11:20:00,37.04,37.05,37.0,37.02,28794.0,32.5386,32.5474,32.5034,32.521,28794.0
2020-11-30 11:30:00,37.02,37.05,36.88,36.9,40583.0,32.521,32.5474,32.398,32.4156,40583.0
2020-11-30 11:40:00,36.9,37.04,36.86,36.98,53652.0,32.4156,32.5386,32.3804,32.4859,53652.0
2020-11-30 11:50:00,36.98,36.99,36.9,36.91,43290.0,32.4859,32.4946,32.4156,32.4244,43290.0
2020-11-30 12:00:00,36.91,36.91,36.82,36.86,38850.0,32.4244,32.4244,32.3453,32.3804,38850.0
2020-11-30 12:10:00,36.86,36.93,36.84,36.93,26495.0,32.3804,32.4419,32.3629,32.4419,26495.0
2020-11-30 12:20:00,36.92,36.96,36.9,36.95,16379.0,32.4332,32.4683,32.4156,32.4595,16379.0
2020-11-30 12:30:00,36.94,37.02,36.93,37.01,29241.0,32.4507,32.521,32.4419,32.5122,29241.0
2020-11-30 12:40:00,37.02,37.06,36.99,37.05,15754.0,32.521,32.5561,32.4946,32.5474,15754.0
2020-11-30 12:50:00,37.05,37.12,37.05,37.11,21009.0,32.5474,32.6088,32.5474,32.6001,21009.0
2020-11-30 13:00:00,37.11,37.15,37.07,37.08,24719.0,32.6001,32.6352,32.5649,32.5737,24719.0
2020-11-30 13:10:00,37.08,37.13,37.06,37.11,36603.0,32.5737,32.6176,32.5561,32.6001,36603.0
2020-11-30 13:20:00,37.1,37.16,37.09,37.15,18734.0,32.5913,32.644,32.5825,32.6352,18734.0
2020-11-30 13:30:00,37.15,37.2,37.14,37.19,26241.0,32.6352,32.6791,32.6264,32.6703,26241.0
2020-11-30 13:40:00,37.19,37.3,37.18,37.27,49221.0,32.6703,32.767,32.6616,32.7406,49221.0
2020-11-30 13:50:00,37.27,37.3,37.2,37.23,91664.0,32.7406,32.767,32.6791,32.7055,91664.0
2020-11-30 14:00:00,37.23,37.23,37.12,37.2,33680.0,32.7055,32.7055,32.6088,32.6791,33680.0
2020-11-30 14:10:00,37.2,37.23,37.16,37.22,80444.0,32.6791,32.7055,32.644,32.6967,80444.0
2020-11-30 14:20:00,37.22,37.32,37.22,37.27,70730.0,32.6967,32.7845,32.6967,32.7406,70730.0
2020-11-30 14:30:00,37.28,37.28,37.2,37.2,32006.0,32.7494,32.7494,32.6791,32.6791,32006.0
2020-11-30 14:40:00,37.2,37.22,37.15,37.16,28259.0,32.6791,32.6967,32.6352,32.644,28259.0
2020-11-30 14:50:00,37.16,37.24,37.13,37.24,73121.0,32.644,32.7143,32.6176,32.7143,73121.0
2020-11-30 15:00:00,37.25,37.27,37.16,37.2,64828.0,32.723,32.7406,32.644,32.6791,64828.0
2020-11-30 15:10:00,37.21,37.23,37.12,37.21,42053.0,32.6879,32.7055,32.6088,32.6879,42053.0
2020-11-30 15:20:00,37.2,37.27,37.15,37.16,41479.0,32.6791,32.7406,32.6352,32.644,41479.0
2020-11-30 15:30:00,37.16,37.26,37.14,37.25,66739.0,32.644,32.7318,32.6264,32.723,66739.0
2020-11-30 15:40:00,37.24,37.26,37.16,37.24,266554.0,32.7143,32.7318,32.644,32.7143,266554.0
2020-11-30 15:50:00,37.24,37.42,37.21,37.41,467899.0,32.7143,32.8724,32.6879,32.8636,467899.0
2020-12-01 09:30:00,37.79,37.84,37.45,37.49,198195.0,33.1974,33.2413,32.8987,32.9339,198195.0
2020-12-01 09:40:00,37.5,37.68,37.48,37.59,77475.0,32.9427,33.1008,32.9251,33.0217,77475.0
2020-12-01 09:50:00,37.59,37.65,37.47,37.53,77885.0,33.0217,33.0744,32.9163,32.969,77885.0
2020-12-01 10:00:00,37.52,37.71,37.48,37.66,48161.0,32.9602,33.1271,32.9251,33.0832,48161.0
2020-12-01 10:10:00,37.66,37.74,37.61,37.71,38033.0,33.0832,33.1535,33.0393,33.1271,38033.0
2020-12-01 10:20:00,37.72,37.81,37.71,37.73,36744.0,33.1359,33.215,33.1271,33.1447,36744.0
2020-12-01 10:30:00,37.73,37.77,37.58,37.58,25454.0,33.1447,33.1799,33.0129,33.0129,25454.0
2020-12-01 10:40:00,37.58,37.66,37.5,37.54,36955.0,33.0129,33.0832,32.9427,32.9778,36955.0
2020-12-01 10:50:00,37.55,37.59,37.48,37.58,57950.0,32.9866,33.0217,32.9251,33.0129,57950.0
2020-12-01 11:00:00,37.59,37.77,37.58,37.73,28036.0,33.0217,33.1799,33.0129,33.1447,28036.0
2020-12-01 11:10:00,37.73,37.84,37.73,37.83,38510.0,33.1447,33.2413,33.1447,33.2326,38510.0
2020-12-01 11:20:00,37.82,37.89,37.8,37.81,52833.0,33.2238,33.2853,33.2062,33.215,52833.0
2020-12-01 11:30:00,37.81,37.87,37.75,37.82,46819.0,33.215,33.2677,33.1623,33.2238,46819.0
2020-12-01 11:40:00,37.83,37.91,37.81,37.84,61553.0,33.2326,33.3028,33.215,33.2413,61553.0
2020-12-01 11:50:00,37.84,37.85,37.68,37.72,85029.0,33.2413,33.2501,33.1008,33.1359,85029.0
2020-12-01 12:00:00,37.71,37.71,37.49,37.52,254392.0,33.1271,33.1271,32.9339,32.9602,254392.0
2020-12-01 12:10:00,37.51,37.53,37.39,37.41,121100.0,32.9514,32.969,32.846,32.8636,121100.0
2020-12-01 12:20:00,37.41,37.51,37.4,37.51,14772.0,32.8636,32.9514,32.8548,32.9514,14772.0
2020-12-01 12:30:00,37.5,37.53,37.43,37.44,24101.0,32.9427,32.969,32.8812,32.89,24101.0
2020-12-01 12:40:00,37.45,37.5,37.41,37.5,23004.0,32.8987,32.9427,32.8636,32.9427,23004.0
2020-12-01 12:50:00,37.49,37.5,37.42,37.45,27903.0,32.9339,32.9427,32.8724,32.8987,27903.0
2020-12-01 13:00:00,37.45,37.51,37.45,37.5,25693.0,32.8987,32.9514,32.8987,32.9427,25693.0
2020-12-01 13:10:00,37.5,37.54,37.47,37.52,23852.0,32.9427,32.9778,32.9163,32.9602,23852.0
2020-12-01 13:20:00,37.53,37.55,37.45,37.48,29778.0,32.969,32.9866,32.8987,32.9251,29778.0
2020-12-01 13:30:00,37.48,37.58,37.48,37.58,29879.0,32.9251,33.0129,32.9251,33.0129,29879.0
2020-12-01 13:40:00,37.58,37.59,37.55,37.56,18361.0,33.0129,33.0217,32.9866,32.9954,18361.0
2020-12-01 13:50:00,37.55,37.59,37.54,37.58,14874.0,32.9866,33.0217,32.9778,33.0129,14874.0
2020-12-01 14:00:00,37.58,37.63,37.56,37.62,16105.0,33.0129,33.0569,32.9954,33.0481,16105.0
2020-12-01 14:10:00,37.61,37.64,37.57,37.6,21101.0,33.0393,33.0657,33.0042,33.0305,21101.0
2020-12-01 14:20:00,37.59,37.59,37.49,37.54,39077.0,33.0217,33.0217,32.9339,32.9778,39077.0
2020-12-01 14:30:00,37.54,37.54,37.5,37.52,22514.0,32.9778,32.9778,32.9427,32.9602,22514.0
2020-12-01 14:40:00,37.52,37.56,37.49,37.52,33287.0,32.9602,32.9954,32.9339,32.9602,33287.0
2020-12-01 14:50:00,37.52,37.52,37.39,37.39,46312.0,32.9602,32.9602,32.846,32.846,46312.0
2020-12-01 15:00:00,37.4,37.42,37.22,37.26,85839.0,32.8548,32.8724,32.6967,32.7318,85839.0
2020-12-01 15:10:00,37.26,37.33,37.25,37.27,49286.0,32.7318,32.7933,32.723,32.7406,49286.0
2020-12-01 15:20:00,37.27,37.39,37.26,37.39,78013.0,32.7406,32.846,32.7318,32.846,78013.0
2020-12-01 15:30:00,37.38,37.4,37.33,37.34,85231.0,32.8372,32.8548,32.7933,32.8021,85231.0
2020-12-01 15:40:00,37.34,37.4,37.27,37.38,107571.0,32.8021,32.8548,32.7406,32.8372,107571.0
2020-12-01 15:50:00,37.39,37.43,37.31,37.37,327941.0,32.846,32.8812,32.7758,32.8285,327941.0
2020-12-02 09:30:00,37.3,37.49,37.24,37.45,89077.0,32.767,32.9339,32.7143,32.8987,89077.0
2020-12-02 09:40:00,37.44,37.66,37.44,37.64,67720.0,32.89,33.0832,32.89,33.0657,67720.0
2020-12-02 09:50:00,37.63,37.82,37.61,37.82,83120.0,33.0569,33.2238,33.0393,33.2238,83120.0
2020-12-02 10:00:00,37.81,37.84,37.72,37.73,44320.0,33.215,33.2413,33.1359,33.1447,44320.0
2020-12-02 10:10:00,37.73,37.74,37.52,37.58,107301.0,33.1447,33.1535,32.9602,33.0129,107301.0
2020-12-02 10:20:00,37.58,37.64,37.55,37.64,46451.0,33.0129,33.0657,32.9866,33.0657,46451.0
2020-12-02 10:30:00,37.65,37.69,37.63,37.64,19683.0,33.0744,33.1096,33.0569,33.0657,19683.0
2020-12-02 10:40:00,37.66,37.7,37.63,37.64,20069.0,33.0832,33.1184,33.0569,33.0657,20069.0
2020-12-02 10:50:00,37.63,37.74,37.6,37.71,105040.0,33.0569,33.1535,33.0305,33.1271,105040.0
2020-12-02 11:00:00,37.72,37.76,37.71,37.73,34680.0,33.1359,33.1711,33.1271,33.1447,34680.0
2020-12-02 11:10:00,37.73,37.77,37.69,37.72,40372.0,33.1447,33.1799,33.1096,33.1359,40372.0
2020-12-02 11:20:00,37.72,37.74,37.65,37.71,46267.0,33.1359,33.1535,33.0744,33.1271,46267.0
2020-12-02 11:30:00,37.72,37.78,37.71,37.75,34723.0,33.1359,33.1886,33.1271,33.1623,34723.0
2020-12-02 11:40:00,37.75,37.78,37.65,37.66,30829.0,33.1623,33.1886,33.0744,33.0832,30829.0
2020-12-02 11:50:00,37.66,37.73,37.66,37.71,45169.0,33.0832,33.1447,33.0832,33.1271,45169.0
2020-12-02 12:00:00,37.7,37.74,37.67,37.69,41912.0,33.1184,33.1535,33.092,33.1096,41912.0
2020-12-02 12:10:00,37.7,37.76,37.69,37.76,29868.0,33.1184,33.1711,33.1096,33.1711,29868.0
2020-12-02 12:20:00,37.76,37.79,37.71,37.77,28946.0,33.1711,33.1974,33.1271,33.1799,28946.0
2020-12-02 12:30:00,37.77,37.78,37.72,37.76,30636.0,33.1799,33.1886,33.1359,33.1711,30636.0
2020-12-02 12:40:00,37.76,37.77,37.71,37.72,17274.0,33.1711,33.1799,33.1271,33.1359,17274.0
2020-12-02 12:50:00,37.72,37.79,37.71,37.72,33737.0,33.1359,33.1974,33.1271,33.1359,33737.0
2020-12-02 13:00:00,37.72,37.73,37.66,37.67,14932.0,33.1359,33.1447,33.0832,33.092,14932.0
2020-12-02 13:10:00,37.67,37.69,37.63,37.64,14621.0,33.092,33.1096,33.0569,33.0657,14621.0
2020-12-02 13:20:00,37.63,37.63,37.58,37.62,15747.0,33.0569,33.0569,33.0129,33.0481,15747.0
2020-12-02 13:30:00,37.62,37.63,37.57,37.57,20930.0,33.0481,33.0569,33.0042,33.0042,20930.0
2020-12-02 13:40:00,37.57,37.58,37.49,37.51,33337.0,33.0042,33.0129,32.9339,32.9514,33337.0
2020-12-02 13:50:00,37.51,37.59,37.5,37.57,20636.0,32.9514,33.0217,32.9427,33.0042,20636.0
2020-12-02 14:00:00,37.56,37.58,37.49,37.52,42388.0,32.9954,33.0129,32.9339,32.9602,42388.0
2020-12-02 14:10:00,37.52,37.56,37.49,37.55,39281.0,32.9602,32.9954,32.9339,32.9866,39281.0
2020-12-02 14:20:00,37.56,37.59,37.54,37.58,17801.0,32.9954,33.0217,32.9778,33.0129,17801.0
2020-12-02 14:30:00,37.58,37.66,37.58,37.64,26333.0,33.0129,33.0832,33.0129,33.0657,26333.0
2020-12-02 14:40:00,37.65,37.71,37.63,37.69,26519.0,33.0744,33.1271,33.0569,33.1096,26519.0
2020-12-02 14:50:00,37.69,37.76,37.68,37.75,17734.0,33.1096,33.1711,33.1008,33.1623,17734.0
2020-12-02 15:00:00,37.75,37.78,37.74,37.77,36927.0,33.1623,33.1886,33.1535,33.1799,36927.0
2020-12-02 15:10:00,37.78,37.82,37.77,37.79,49791.0,33.1886,33.2238,33.1799,33.1974,49791.0
2020-12-02 15:20:00,37.79,37.82,37.75,37.82,62680.0,33.1974,33.2238,33.1623,33.2238,62680.0
2020-12-02 15:30:00,37.82,37.92,37.81,37.91,112138.0,33.2238,33.3116,33.215,33.3028,112138.0
2020-12-02 15:40:00,37.91,37.95,37.89,37.9,161774.0,33.3028,33.338,33.2853,33.2941,161774.0
2020-12-02 15:50:00,37.9,37.94,37.73,37.82,513381.0,33.2941,33.3292,33.1447,33.2238,513381.0
2020-12-03 09:30:00,37.33,37.7,37.13,37.19,525632.0,32.7933,33.1184,32.6176,32.6703,525632.0
2020-12-03 09:40:00,37.19,37.25,37.1,37.19,144670.0,32.6703,32.723,32.5913,32.6703,144670.0
2020-12-03 09:50:00,37.19,37.26,37.11,37.22,146683.0,32.6703,32.7318,32.6001,32.6967,146683.0
2020-12-03 10:00:00,37.22,37.33,37.17,37.17,111642.0,32.6967,32.7933,32.6528,32.6528,111642.0
2020-12-03 10:10:00,37.17,37.18,37.06,37.18,56016.0,32.6528,32.6616,32.5561,32.6616,56016.0
2020-12-03 10:20:00,37.17,37.19,37.1,37.16,100438.0,32.6528,32.6703,32.5913,32.644,100438.0
2020-12-03 10:30:00,37.17,37.39,37.15,37.39,114819.0,32.6528,32.846,32.6352,32.846,114819.0
2020-12-03 10:40:00,37.39,37.45,37.35,37.37,44614.0,32.846,32.8987,32.8109,32.8285,44614.0
2020-12-03 10:50:00,37.36,37.43,37.32,37.38,46141.0,32.8197,32.8812,32.7845,32.8372,46141.0
2020-12-03 11:00:00,37.39,37.42,37.36,37.36,31538.0,32.846,32.8724,32.8197,32.8197,31538.0
2020-12-03 11:10:00,37.35,37.42,37.31,37.42,37925.0,32.8109,32.8724,32.7758,32.8724,37925.0
2020-12-03 11:20:00,37.42,37.49,37.41,37.48,34998.0,32.8724,32.9339,32.8636,32.9251,34998.0
2020-12-03 11:30:00,37.48,37.5,37.4,37.44,46886.0,32.9251,32.9427,32.8548,32.89,46886.0
2020-12-03 11:40:00,37.45,37.51,37.43,37.5,85741.0,32.8987,32.9514,32.8812,32.9427,85741.0
2020-12-03 11:50:00,37.49,37.55,37.47,37.53,69791.0,32.9339,32.9866,32.9163,32.969,69791.0
2020-12-03 12:00:00,37.53,37.6,37.51,37.54,36641.0,32.969,33.0305,32.9514,32.9778,36641.0
2020-12-03 12:10:00,37.54,37.54,37.47,37.49,30334.0,32.9778,32.9778,32.9163,32.9339,30334.0
2020-12-03 12:20:00,37.48,37.52,37.46,37.5,26111.0,32.9251,32.9602,32.9075,32.9427,26111.0
2020-12-03 12:30:00,37.5,37.54,37.46,37.47,55593.0,32.9427,32.9778,32.9075,32.9163,55593.0
2020-12-03 12:40:00,37.46,37.5,37.45,37.5,31670.0,32.9075,32.9427,32.8987,32.9427,31670.0
2020-12-03 12:50:00,37.49,37.53,37.44,37.52,53021.0,32.9339,32.969,32.89,32.9602,53021.0
2020-12-03 13:00:00,37.52,37.55,37.43,37.44,44242.0,32.9602,32.9866,32.8812,32.89,44242.0
2020-12-03 13:10:00,37.44,37.48,37.39,37.48,46819.0,32.89,32.9251,32.846,32.9251,46819.0
2020-12-03 13:20:00,37.47,37.48,37.42,37.45,27236.0,32.9163,32.9251,32.8724,32.8987,27236.0
2020-12-03 13:30:00,37.45,37.45,37.37,37.37,26008.0,32.8987,32.8987,32.8285,32.8285,26008.0
2020-12-03 13:40:00,37.37,37.41,37.35,37.37,26686.0,32.8285,32.8636,32.8109,32.8285,26686.0
2020-12-03 13:50:00,37.36,37.37,37.28,37.29,42046.0,32.8197,32.8285,32.7494,32.7582,42046.0
2020-12-03 14:00:00,37.3,37.35,37.29,37.32,28014.0,32.767,32.8109,32.7582,32.7845,28014.0
2020-12-03 14:10:00,37.32,37.37,37.3,37.3,37511.0,32.7845,32.8285,32.767,32.767,37511.0
2020-12-03 14:20:00,37.3,37.38,37.29,37.34,44553.0,32.767,32.8372,32.7582,32.8021,44553.0
2020-12-03 14:30:00,37.34,37.4,37.33,37.38,20163.0,32.8021,32.8548,32.7933,32.8372,20163.0
2020-12-03 14:40:00,37.37,37.39,37.3,37.31,32878.0,32.8285,32.846,32.767,32.7758,32878.0
2020-12-03 14:50:00,37.33,37.34,37.27,37.31,36501.0,32.7933,32.8021,32.7406,32.7758,36501.0
2020-12-03 15:00:00,37.31,37.35,37.3,37.31,36229.0,32.7758,32.8109,32.767,32.7758,36229.0
2020-12-03 15:10:00,37.3,37.39,37.3,37.39,41943.0,32.767,32.846,32.767,32.846,41943.0
2020-12-03 15:20:00,37.39,37.44,37.38,37.43,49603.0,32.846,32.89,32.8372,32.8812,49603.0
2020-12-03 15:30:00,37.44,37.44,37.24,37.24,78915.0,32.89,32.89,32.7143,32.7143,78915.0
2020-12-03 15:40:00,37.23,37.23,37.06,37.18,142539.0,32.7055,32.7055,32.5561,32.6616,142539.0
2020-12-03 15:50:00,37.18,37.19,37.04,37.12,323003.0,32.6616,32.6703,32.5386,32.6088,323003.0
2020-12-04 09:30:00,37.19,37.74,37.12,37.64,321384.0,32.6703,33.1535,32.6088,33.0657,321384.0
2020-12-04 09:40:00,37.64,37.75,37.62,37.66,121991.0,33.0657,33.1623,33.0481,33.0832,121991.0
2020-12-04 09:50:00,37.67,37.72,37.37,37.37,85203.0,33.092,33.1359,32.8285,32.8285,85203.0
2020-12-04 10:00:00,37.37,37.5,37.37,37.48,58073.0,32.8285,32.9427,32.8285,32.9251,58073.0
2020-12-04 10:10:00,37.48,37.54,37.41,37.51,36401.0,32.9251,32.9778,32.8636,32.9514,36401.0
2020-12-04 10:20:00,37.5,37.57,37.49,37.52,54092.0,32.9427,33.0042,32.9339,32.9602,54092.0
2020-12-04 10:30:00,37.52,37.58,37.48,37.58,55412.0,32.9602,33.0129,32.9251,33.0129,55412.0
2020-12-04 10:40:00,37.57,37.64,37.55,37.56,42787.0,33.0042,33.0657,32.9866,32.9954,42787.0
2020-12-04 10:50:00,37.55,37.6,37.53,37.57,38307.0,32.9866,33.0305,32.969,33.0042,38307.0
2020-12-04 11:00:00,37.57,37.65,37.56,37.63,38353.0,33.0042,33.0744,32.9954,33.0569,38353.0
2020-12-04 11:10:00,37.63,37.67,37.6,37.62,42363.0,33.0569,33.092,33.0305,33.0481,42363.0
2020-12-04 11:20:00,37.63,37.7,37.61,37.69,41280.0,33.0569,33.1184,33.0393,33.1096,41280.0
2020-12-04 11:30:00,37.69,37.7,37.63,37.63,30842.0,33.1096,33.1184,33.0569,33.0569,30842.0
2020-12-04 11:40:00,37.64,37.65,37.58,37.65,58900.0,33.0657,33.0744,33.0129,33.0744,58900.0
2020-12-04 11:50:00,37.65,37.67,37.63,37.66,33229.0,33.0744,33.092,33.0569,33.0832,33229.0
2020-12-04 12:00:00,37.67,37.7,37.67,37.69,29766.0,33.092,33.1184,33.092,33.1096,29766.0
2020-12-04 12:10:00,37.7,37.7,37.64,37.66,28902.0,33.1184,33.1184,33.0657,33.0832,28902.0
2020-12-04 12:20:00,37.67,37.7,37.64,37.68,33929.0,33.092,33.1184,33.0657,33.1008,33929.0
2020-12-04 12:30:00,37.69,37.69,37.65,37.66,23750.0,33.1096,33.1096,33.0744,33.0832,23750.0
2020-12-04 12:40:00,37.66,37.68,37.64,37.66,24008.0,33.0832,33.1008,33.0657,33.0832,24008.0
2020-12-04 12:50:00,37.66,37.66,37.59,37.61,42797.0,33.0832,33.0832,33.0217,33.0393,42797.0
2020-12-04 13:00:00,37.61,37.64,37.56,37.57,19881.0,33.0393,33.0657,32.9954,33.0042,19881.0
2020-12-04 13:10:00,37.57,37.61,37.55,37.6,21444.0,33.0042,33.0393,32.9866,33.0305,21444.0
2020-12-04 13:20:00,37.6,37.62,37.56,37.57,39489.0,33.0305,33.0481,32.9954,33.0042,39489.0
2020-12-04 13:30:00,37.57,37.62,37.55,37.62,32659.0,33.0042,33.0481,32.9866,33.0481,32659.0
2020-12-04 13:40:00,37.62,37.63,37.52,37.54,44810.0,33.0481,33.0569,32.9602,32.9778,44810.0
2020-12-04 13:50:00,37.54,37.54,37.49,37.5,35438.0,32.9778,32.9778,32.9339,32.9427,35438.0
2020-12-04 14:00:00,37.5,37.56,37.49,37.51,37726.0,32.9427,32.9954,32.9339,32.9514,37726.0
2020-12-04 14:10:00,37.5,37.58,37.48,37.57,64362.0,32.9427,33.0129,32.9251,33.0042,64362.0
2020-12-04 14:20:00,37.57,37.62,37.56,37.59,39665.0,33.0042,33.0481,32.9954,33.0217,39665.0
2020-12-04 14:30:00,37.6,37.61,37.56,37.57,45061.0,33.0305,33.0393,32.9954,33.0042,45061.0
2020-12-04 14:40:00,37.56,37.72,37.55,37.72,81673.0,32.9954,33.1359,32.9866,33.1359,81673.0
2020-12-04 14:50:00,37.72,37.78,37.7,37.77,107769.0,33.1359,33.1886,33.1184,33.1799,107769.0
2020-12-04 15:00:00,37.78,37.82,37.77,37.79,117238.0,33.1886,33.2238,33.1799,33.1974,117238.0
2020-12-04 15:10:00,37.79,37.79,37.73,37.77,51838.0,33.1974,33.1974,33.1447,33.1799,51838.0
2020-12-04 15:20:00,37.77,37.89,37.75,37.84,95687.0,33.1799,33.2853,33.1623,33.2413,95687.0
2020-12-04 15:30:00,37.85,37.89,37.83,37.86,120313.0,33.2501,33.2853,33.2326,33.2589,120313.0
2020-12-04 15:40:00,37.86,37.9,37.84,37.84,161569.0,33.2589,33.2941,33.2413,33.2413,161569.0
2020-12-04 15:50:00,37.84,37.95,37.81,37.95,352628.0,33.2413,33.338,33.215,33.338,352628.0
2020-12-07 09:40:00,37.95,38.3,37.34,37.42,88141.0,33.338,33.6454,32.8021,32.8724,88141.0
2020-12-07 09:50:00,37.41,37.53,37.34,37.52,74711.0,32.8636,32.969,32.8021,32.9602,74711.0
2020-12-07 10:00:00,37.51,37.63,37.47,37.62,63796.0,32.9514,33.0569,32.9163,33.0481,63796.0
2020-12-07 10:10:00,37.62,37.74,37.61,37.69,48516.0,33.0481,33.1535,33.0393,33.1096,48516.0
2020-12-07 10:20:00,37.69,37.73,37.62,37.65,47616.0,33.1096,33.1447,33.0481,33.0744,47616.0
2020-12-07 10:30:00,37.65,37.66,37.6,37.62,32926.0,33.0744,33.0832,33.0305,33.0481,32926.0
2020-12-07 10:40:00,37.62,37.63,37.54,37.58,49542.0,33.0481,33.0569,32.9778,33.0129,49542.0
2020-12-07 10:50:00,37.58,37.63,37.52,37.58,59020.0,33.0129,33.0569,32.9602,33.0129,59020.0
2020-12-07 11:00:00,37.58,37.64,37.56,37.62,26769.0,33.0129,33.0657,32.9954,33.0481,26769.0
2020-12-07 11:10:00,37.63,37.73,37.6,37.65,29984.0,33.0569,33.1447,33.0305,33.0744,29984.0
2020-12-07 11:20:00,37.66,37.74,37.65,37.73,22959.0,33.0832,33.1535,33.0744,33.1447,22959.0
2020-12-07 11:30:00,37.72,37.8,37.7,37.8,29950.0,33.1359,33.2062,33.1184,33.2062,29950.0
2020-12-07 11:40:00,37.8,37.82,37.75,37.76,32896.0,33.2062,33.2238,33.1623,33.1711,32896.0
2020-12-07 11:50:00,37.75,37.75,37.66,37.7,43561.0,33.1623,33.1623,33.0832,33.1184,43561.0
2020-12-07 12:00:00,37.69,37.72,37.64,37.7,38474.0,33.1096,33.1359,33.0657,33.1184,38474.0
2020-12-07 12:10:00,37.7,37.74,37.7,37.72,21529.0,33.1184,33.1535,33.1184,33.1359,21529.0
2020-12-07 12:20:00,37.72,37.73,37.68,37.69,18123.0,33.1359,33.1447,33.1008,33.1096,18123.0
2020-12-07 12:30:00,37.68,37.69,37.65,37.69,16441.0,33.1008,33.1096,33.0744,33.1096,16441.0
2020-12-07 12:40:00,37.68,37.72,37.66,37.67,13185.0,33.1008,33.1359,33.0832,33.092,13185.0
2020-12-07 12:50:00,37.68,37.68,37.62,37.64,23431.0,33.1008,33.1008,33.0481,33.0657,23431.0
2020-12-07 13:00:00,37.63,37.63,37.55,37.56,19716.0,33.0569,33.0569,32.9866,32.9954,19716.0
2020-12-07 13:10:00,37.56,37.58,37.52,37.57,19182.0,32.9954,33.0129,32.9602,33.0042,19182.0
2020-12-07 13:20:00,37.57,37.62,37.57,37.61,20093.0,33.0042,33.0481,33.0042,33.0393,20093.0
2020-12-07 13:30:00,37.61,37.63,37.57,37.59,23299.0,33.0393,33.0569,33.0042,33.0217,23299.0
2020-12-07 13:40:00,37.58,37.58,37.51,37.57,32054.0,33.0129,33.0129,32.9514,33.0042,32054.0
2020-12-07 13:50:00,37.57,37.59,37.54,37.56,23814.0,33.0042,33.0217,32.9778,32.9954,23814.0
2020-12-07 14:00:00,37.56,37.6,37.49,37.6,46961.0,32.9954,33.0305,32.9339,33.0305,46961.0
2020-12-07 14:10:00,37.59,37.6,37.54,37.58,19981.0,33.0217,33.0305,32.9778,33.0129,19981.0
2020-12-07 14:20:00,37.59,37.64,37.58,37.64,20811.0,33.0217,33.0657,33.0129,33.0657,20811.0
2020-12-07 14:30:00,37.64,37.67,37.61,37.65,24701.0,33.0657,33.092,33.0393,33.0744,24701.0
2020-12-07 14:40:00,37.64,37.65,37.58,37.6,37694.0,33.0657,33.0744,33.0129,33.0305,37694.0
2020-12-07 14:50:00,37.6,37.62,37.56,37.58,21286.0,33.0305,33.0481,32.9954,33.0129,21286.0
2020-12-07 15:00:00,37.58,37.59,37.53,37.53,31928.0,33.0129,33.0217,32.969,32.969,31928.0
2020-12-07 15:10:00,37.54,37.56,37.5,37.55,47440.0,32.9778,32.9954,32.9427,32.9866,47440.0
2020-12-07 15:20:00,37.55,37.56,37.51,37.53,44234.0,32.9866,32.9954,32.9514,32.969,44234.0
2020-12-07 15:30:00,37.52,37.55,37.51,37.52,58696.0,32.9602,32.9866,32.9514,32.9602,58696.0
2020-12-07 15:40:00,37.51,37.51,37.39,37.42,139448.0,32.9514,32.9514,32.846,32.8724,139448.0
2020-12-07 15:50:00,37.41,37.61,37.41,37.58,155847.0,32.8636,33.0393,32.8636,33.0129,155847.0
2020-12-08 09:30:00,37.42,37.63,37.36,37.6,121300.0,32.8724,33.0569,32.8197,33.0305,121300.0
2020-12-08 09:40:00,37.6,37.7,37.54,37.67,48737.0,33.0305,33.1184,32.9778,33.092,48737.0
2020-12-08 09:50:00,37.68,37.79,37.67,37.74,39982.0,33.1008,33.1974,33.092,33.1535,39982.0
2020-12-08 10:00:00,37.75,37.81,37.63,37.68,58255.0,33.1623,33.215,33.0569,33.1008,58255.0
2020-12-08 10:10:00,37.69,37.71,37.59,37.63,67765.0,33.1096,33.1271,33.0217,33.0569,67765.0
2020-12-08 10:20:00,37.63,37.65,37.6,37.62,32655.0,33.0569,33.0744,33.0305,33.0481,32655.0
2020-12-08 10:30:00,37.63,37.77,37.61,37.71,89745.0,33.0569,33.1799,33.0393,33.1271,89745.0
2020-12-08 10:40:00,37.72,37.75,37.7,37.75,27349.0,33.1359,33.1623,33.1184,33.1623,27349.0
2020-12-08 10:50:00,37.74,37.8,37.72,37.78,25365.0,33.1535,33.2062,33.1359,33.1886,25365.0
2020-12-08 11:00:00,37.79,37.89,37.79,37.86,33129.0,33.1974,33.2853,33.1974,33.2589,33129.0
2020-12-08 11:10:00,37.86,37.88,37.79,37.81,27187.0,33.2589,33.2765,33.1974,33.215,27187.0
2020-12-08 11:20:00,37.8,37.85,37.79,37.84,19485.0,33.2062,33.2501,33.1974,33.2413,19485.0
2020-12-08 11:30:00,37.84,37.85,37.74,37.78,32606.0,33.2413,33.2501,33.1535,33.1886,32606.0
2020-12-08 11:40:00,37.77,37.79,37.71,37.77,37373.0,33.1799,33.1974,33.1271,33.1799,37373.0
2020-12-08 11:50:00,37.78,37.84,37.78,37.82,34392.0,33.1886,33.2413,33.1886,33.2238,34392.0
2020-12-08 12:00:00,37.8,37.81,37.71,37.71,30418.0,33.2062,33.215,33.1271,33.1271,30418.0
2020-12-08 12:10:00,37.71,37.79,37.7,37.78,18299.0,33.1271,33.1974,33.1184,33.1886,18299.0
2020-12-08 12:20:00,37.77,37.86,37.76,37.83,31412.0,33.1799,33.2589,33.1711,33.2326,31412.0
2020-12-08 12:30:00,37.83,37.87,37.81,37.86,17576.0,33.2326,33.2677,33.215,33.2589,17576.0
2020-12-08 12:40:00,37.86,37.89,37.84,37.86,41613.0,33.2589,33.2853,33.2413,33.2589,41613.0
2020-12-08 12:50:00,37.86,37.92,37.85,37.9,51029.0,33.2589,33.3116,33.2501,33.2941,51029.0
2020-12-08 13:00:00,37.9,37.92,37.88,37.9,24010.0,33.2941,33.3116,33.2765,33.2941,24010.0
2020-12-08 13:10:00,37.89,37.9,37.86,37.9,19460.0,33.2853,33.2941,33.2589,33.2941,19460.0
2020-12-08 13:20:00,37.89,37.95,37.87,37.95,37838.0,33.2853,33.338,33.2677,33.338,37838.0
2020-12-08 13:30:00,37.94,37.97,37.92,37.93,40396.0,33.3292,33.3555,33.3116,33.3204,40396.0
2020-12-08 13:40:00,37.93,37.93,37.87,37.91,26189.0,33.3204,33.3204,33.2677,33.3028,26189.0
2020-12-08 13:50:00,37.91,37.93,37.89,37.93,18227.0,33.3028,33.3204,33.2853,33.3204,18227.0
2020-12-08 14:00:00,37.94,37.95,37.89,37.9,23546.0,33.3292,33.338,33.2853,33.2941,23546.0
2020-12-08 14:10:00,37.9,37.94,37.9,37.94,18977.0,33.2941,33.3292,33.2941,33.3292,18977.0
2020-12-08 14:20:00,37.94,37.98,37.93,37.95,22620.0,33.3292,33.3643,33.3204,33.338,22620.0
2020-12-08 14:30:00,37.95,37.96,37.9,37.9,19520.0,33.338,33.3468,33.2941,33.2941,19520.0
2020-12-08 14:40:00,37.91,37.92,37.88,37.89,31020.0,33.3028,33.3116,33.2765,33.2853,31020.0
2020-12-08 14:50:00,37.89,37.93,37.87,37.91,23690.0,33.2853,33.3204,33.2677,33.3028,23690.0
2020-12-08 15:00:00,37.91,37.94,37.91,37.91,30050.0,33.3028,33.3292,33.3028,33.3028,30050.0
2020-12-08 15:10:00,37.92,37.94,37.89,37.92,43154.0,33.3116,33.3292,33.2853,33.3116,43154.0
2020-12-08 15:20:00,37.91,37.95,37.89,37.93,31879.0,33.3028,33.338,33.2853,33.3204,31879.0
2020-12-08 15:30:00,37.93,37.96,37.91,37.94,43155.0,33.3204,33.3468,33.3028,33.3292,43155.0
2020-12-08 15:40:00,37.93,37.94,37.86,37.88,88538.0,33.3204,33.3292,33.2589,33.2765,88538.0
2020-12-08 15:50:00,37.88,37.95,37.87,37.94,177454.0,33.2765,33.338,33.2677,33.3292,177454.0
2020-12-09 09:30:00,38.0,38.23,37.94,38.2,282449.0,33.3819,33.5839,33.3292,33.5576,282449.0
2020-12-09 09:40:00,38.19,38.37,38.19,38.32,110139.0,33.5488,33.7069,33.5488,33.663,110139.0
2020-12-09 09:50:00,38.31,38.4,38.3,38.36,46983.0,33.6542,33.7333,33.6454,33.6981,46983.0
2020-12-09 10:00:00,38.36,38.44,38.32,38.37,56557.0,33.6981,33.7684,33.663,33.7069,56557.0
2020-12-09 10:10:00,38.37,38.38,38.21,38.3,57308.0,33.7069,33.7157,33.5664,33.6454,57308.0
2020-12-09 10:20:00,38.3,38.3,38.24,38.25,33433.0,33.6454,33.6454,33.5927,33.6015,33433.0
2020-12-09 10:30:00,38.25,38.27,38.12,38.15,66868.0,33.6015,33.6191,33.4873,33.5137,66868.0
2020-12-09 10:40:00,38.15,38.19,38.13,38.18,28609.0,33.5137,33.5488,33.4961,33.54,28609.0
2020-12-09 10:50:00,38.17,38.18,38.1,38.12,29705.0,33.5312,33.54,33.4697,33.4873,29705.0
2020-12-09 11:00:00,38.09,38.11,38.0,38.06,45703.0,33.461,33.4785,33.3819,33.4346,45703.0
2020-12-09 11:10:00,38.07,38.1,38.0,38.0,25171.0,33.4434,33.4697,33.3819,33.3819,25171.0
2020-12-09 11:20:00,38.0,38.05,37.98,38.03,25848.0,33.3819,33.4258,33.3643,33.4083,25848.0
2020-12-09 11:30:00,38.04,38.06,37.99,38.03,32541.0,33.417,33.4346,33.3731,33.4083,32541.0
2020-12-09 11:40:00,38.04,38.08,38.01,38.04,31048.0,33.417,33.4522,33.3907,33.417,31048.0
2020-12-09 11:50:00,38.04,38.14,38.02,38.13,39135.0,33.417,33.5049,33.3995,33.4961,39135.0
2020-12-09 12:00:00,38.13,38.14,38.09,38.12,22367.0,33.4961,33.5049,33.461,33.4873,22367.0
2020-12-09 12:10:00,38.11,38.14,38.08,38.09,32326.0,33.4785,33.5049,33.4522,33.461,32326.0
2020-12-09 12:20:00,38.09,38.16,38.09,38.12,203442.0,33.461,33.5225,33.461,33.4873,203442.0
2020-12-09 12:30:00,38.13,38.13,38.02,38.09,89473.0,33.4961,33.4961,33.3995,33.461,89473.0
2020-12-09 12:40:00,38.09,38.11,38.05,38.07,93586.0,33.461,33.4785,33.4258,33.4434,93586.0
2020-12-09 12:50:00,38.05,38.05,37.96,37.98,165711.0,33.4258,33.4258,33.3468,33.3643,165711.0
2020-12-09 13:00:00,37.98,37.98,37.8,37.87,51304.0,33.3643,33.3643,33.2062,33.2677,51304.0
2020-12-09 13:10:00,37.87,37.87,37.8,37.81,24523.0,33.2677,33.2677,33.2062,33.215,24523.0
2020-12-09 13:20:00,37.83,37.83,37.75,37.79,63669.0,33.2326,33.2326,33.1623,33.1974,63669.0
2020-12-09 13:30:00,37.77,37.77,37.62,37.69,46955.0,33.1799,33.1799,33.0481,33.1096,46955.0
2020-12-09 13:40:00,37.69,37.8,37.66,37.8,34442.0,33.1096,33.2062,33.0832,33.2062,34442.0
2020-12-09 13:50:00,37.8,37.84,37.67,37.68,52277.0,33.2062,33.2413,33.092,33.1008,52277.0
2020-12-09 14:00:00,37.69,37.8,37.68,37.78,31639.0,33.1096,33.2062,33.1008,33.1886,31639.0
2020-12-09 14:10:00,37.77,37.78,37.67,37.71,57215.0,33.1799,33.1886,33.092,33.1271,57215.0
2020-12-09 14:20:00,37.7,37.83,37.68,37.82,41785.0,33.1184,33.2326,33.1008,33.2238,41785.0
2020-12-09 14:30:00,37.82,37.83,37.72,37.72,30741.0,33.2238,33.2326,33.1359,33.1359,30741.0
2020-12-09 14:40:00,37.73,37.77,37.69,37.73,25920.0,33.1447,33.1799,33.1096,33.1447,25920.0
2020-12-09 14:50:00,37.74,37.74,37.67,37.72,26815.0,33.1535,33.1535,33.092,33.1359,26815.0
2020-12-09 15:00:00,37.72,37.76,37.69,37.76,34944.0,33.1359,33.1711,33.1096,33.1711,34944.0
2020-12-09 15:10:00,37.76,37.78,37.69,37.72,34322.0,33.1711,33.1886,33.1096,33.1359,34322.0
2020-12-09 15:20:00,37.72,37.75,37.64,37.67,70935.0,33.1359,33.1623,33.0657,33.092,70935.0
2020-12-09 15:30:00,37.67,37.72,37.62,37.64,66755.0,33.092,33.1359,33.0481,33.0657,66755.0
2020-12-09 15:40:00,37.64,37.76,37.63,37.69,155951.0,33.0657,33.1711,33.0569,33.1096,155951.0
2020-12-09 15:50:00,37.7,37.83,37.67,37.67,335394.0,33.1184,33.2326,33.092,33.092,335394.0
2020-12-10 09:30:00,37.58,37.58,37.22,37.36,98918.0,33.0129,33.0129,32.6967,32.8197,98918.0
2020-12-10 09:40:00,37.36,37.49,37.24,37.3,51537.0,32.8197,32.9339,32.7143,32.767,51537.0
2020-12-10 09:50:00,37.3,37.5,37.3,37.45,31978.0,32.767,32.9427,32.767,32.8987,31978.0
2020-12-10 10:00:00,37.46,37.48,37.33,37.33,36262.0,32.9075,32.9251,32.7933,32.7933,36262.0
2020-12-10 10:10:00,37.34,37.36,37.27,37.29,29975.0,32.8021,32.8197,32.7406,32.7582,29975.0
2020-12-10 10:20:00,37.29,37.31,37.21,37.27,33225.0,32.7582,32.7758,32.6879,32.7406,33225.0
2020-12-10 10:30:00,37.26,37.27,37.19,37.23,44498.0,32.7318,32.7406,32.6703,32.7055,44498.0
2020-12-10 10:40:00,37.23,37.24,37.16,37.2,22829.0,32.7055,32.7143,32.644,32.6791,22829.0
2020-12-10 10:50:00,37.2,37.33,37.2,37.26,25678.0,32.6791,32.7933,32.6791,32.7318,25678.0
2020-12-10 11:00:00,37.27,37.3,37.18,37.18,22998.0,32.7406,32.767,32.6616,32.6616,22998.0
2020-12-10 11:10:00,37.17,37.24,37.15,37.23,20159.0,32.6528,32.7143,32.6352,32.7055,20159.0
2020-12-10 11:20:00,37.24,37.26,37.13,37.14,39179.0,32.7143,32.7318,32.6176,32.6264,39179.0
2020-12-10 11:30:00,37.13,37.2,37.12,37.13,76234.0,32.6176,32.6791,32.6088,32.6176,76234.0
2020-12-10 11:40:00,37.13,37.14,37.06,37.07,68216.0,32.6176,32.6264,32.5561,32.5649,68216.0
2020-12-10 11:50:00,37.07,37.07,36.95,36.95,56299.0,32.5649,32.5649,32.4595,32.4595,56299.0
2020-12-10 12:00:00,36.94,37.07,36.92,37.07,55072.0,32.4507,32.5649,32.4332,32.5649,55072.0
2020-12-10 12:10:00,37.07,37.12,37.03,37.12,131435.0,32.5649,32.6088,32.5298,32.6088,131435.0
2020-12-10 12:20:00,37.13,37.14,37.08,37.08,89299.0,32.6176,32.6264,32.5737,32.5737,89299.0
2020-12-10 12:30:00,37.09,37.12,37.07,37.09,14462.0,32.5825,32.6088,32.5649,32.5825,14462.0
2020-12-10 12:40:00,37.09,37.11,37.03,37.05,33673.0,32.5825,32.6001,32.5298,32.5474,33673.0
2020-12-10 12:50:00,37.04,37.06,36.98,37.02,29691.0,32.5386,32.5561,32.4859,32.521,29691.0
2020-12-10 13:00:00,37.03,37.07,37.01,37.06,21233.0,32.5298,32.5649,32.5122,32.5561,21233.0
2020-12-10 13:10:00,37.05,37.12,37.05,37.12,39279.0,32.5474,32.6088,32.5474,32.6088,39279.0
2020-12-10 13:20:00,37.11,37.2,37.1,37.17,26748.0,32.6001,32.6791,32.5913,32.6528,26748.0
2020-12-10 13:30:00,37.18,37.18,37.1,37.16,21771.0,32.6616,32.6616,32.5913,32.644,21771.0
2020-12-10 13:40:00,37.15,37.15,37.07,37.1,14726.0,32.6352,32.6352,32.5649,32.5913,14726.0
2020-12-10 13:50:00,37.1,37.11,36.99,37.0,23427.0,32.5913,32.6001,32.4946,32.5034,23427.0
2020-12-10 14:00:00,37.0,37.03,36.94,36.95,24772.0,32.5034,32.5298,32.4507,32.4595,24772.0
2020-12-10 14:10:00,36.95,36.96,36.88,36.91,37298.0,32.4595,32.4683,32.398,32.4244,37298.0
2020-12-10 14:20:00,36.89,36.94,36.87,36.92,17834.0,32.4068,32.4507,32.3892,32.4332,17834.0
2020-12-10 14:30:00,36.93,37.0,36.91,37.0,30018.0,32.4419,32.5034,32.4244,32.5034,30018.0
2020-12-10 14:40:00,37.0,37.0,36.96,36.97,15966.0,32.5034,32.5034,32.4683,32.4771,15966.0
2020-12-10 14:50:00,36.97,36.99,36.91,36.92,43418.0,32.4771,32.4946,32.4244,32.4332,43418.0
2020-12-10 15:00:00,36.93,37.0,36.93,36.95,41828.0,32.4419,32.5034,32.4419,32.4595,41828.0
2020-12-10 15:10:00,36.96,37.06,36.96,37.03,42930.0,32.4683,32.5561,32.4683,32.5298,42930.0
2020-12-10 15:20:00,37.02,37.04,37.01,37.03,37730.0,32.521,32.5386,32.5122,32.5298,37730.0
2020-12-10 15:30:00,37.04,37.12,37.02,37.06,131606.0,32.5386,32.6088,32.521,32.5561,131606.0
2020-12-10 15:40:00,37.05,37.08,37.02,37.05,109991.0,32.5474,32.5737,32.521,32.5474,109991.0
2020-12-10 15:50:00,37.04,37.19,37.04,37.17,521624.0,32.5386,32.6703,32.5386,32.6528,521624.0
2020-12-11 09:30:00,36.29,36.55,36.29,36.37,343689.0,31.8797,32.1081,31.8797,31.95,343689.0
2020-12-11 09:40:00,36.36,36.42,36.13,36.16,248505.0,31.9412,31.9939,31.7392,31.7655,248505.0
2020-12-11 09:50:00,36.15,36.21,36.07,36.16,120317.0,31.7567,31.8094,31.6865,31.7655,120317.0
2020-12-11 10:00:00,36.15,36.17,36.02,36.09,159019.0,31.7567,31.7743,31.6425,31.704,159019.0
2020-12-11 10:10:00,36.09,36.2,36.07,36.18,73601.0,31.704,31.8007,31.6865,31.7831,73601.0
2020-12-11 10:20:00,36.18,36.18,36.07,36.12,147356.0,31.7831,31.7831,31.6865,31.7304,147356.0
2020-12-11 10:30:00,36.12,36.12,35.98,36.01,166299.0,31.7304,31.7304,31.6074,31.6337,166299.0
2020-12-11 10:40:00,36.01,36.04,35.93,35.97,141281.0,31.6337,31.6601,31.5635,31.5986,141281.0
2020-12-11 10:50:00,35.95,35.97,35.87,35.88,146047.0,31.581,31.5986,31.5108,31.5195,146047.0
2020-12-11 11:00:00,35.88,35.92,35.84,35.86,75977.0,31.5195,31.5547,31.4844,31.502,75977.0
2020-12-11 11:10:00,35.86,35.87,35.79,35.8,76930.0,31.502,31.5108,31.4405,31.4493,76930.0
2020-12-11 11:20:00,35.8,35.83,35.73,35.78,75564.0,31.4493,31.4756,31.3878,31.4317,75564.0
2020-12-11 11:30:00,35.78,35.82,35.66,35.71,84733.0,31.4317,31.4668,31.3263,31.3702,84733.0
2020-12-11 11:40:00,35.71,35.74,35.68,35.73,34232.0,31.3702,31.3966,31.3438,31.3878,34232.0
2020-12-11 11:50:00,35.72,35.74,35.66,35.68,88520.0,31.379,31.3966,31.3263,31.3438,88520.0
2020-12-11 12:00:00,35.69,35.7,35.66,35.67,56720.0,31.3526,31.3614,31.3263,31.3351,56720.0
2020-12-11 12:10:00,35.66,35.67,35.55,35.56,61943.0,31.3263,31.3351,31.2296,31.2384,61943.0
2020-12-11 12:20:00,35.56,35.57,35.45,35.55,173599.0,31.2384,31.2472,31.1418,31.2296,173599.0
2020-12-11 12:30:00,35.54,35.55,35.5,35.54,40629.0,31.2209,31.2296,31.1857,31.2209,40629.0
2020-12-11 12:40:00,35.53,35.55,35.51,35.55,47916.0,31.2121,31.2296,31.1945,31.2296,47916.0
2020-12-11 12:50:00,35.55,35.67,35.51,35.57,95983.0,31.2296,31.3351,31.1945,31.2472,95983.0
2020-12-11 13:00:00,35.57,35.64,35.55,35.58,58884.0,31.2472,31.3087,31.2296,31.256,58884.0
2020-12-11 13:10:00,35.58,35.61,35.57,35.57,27559.0,31.256,31.2824,31.2472,31.2472,27559.0
2020-12-11 13:20:00,35.58,35.62,35.49,35.61,91785.0,31.256,31.2911,31.1769,31.2824,91785.0
2020-12-11 13:30:00,35.61,35.67,35.6,35.66,64409.0,31.2824,31.3351,31.2736,31.3263,64409.0
2020-12-11 13:40:00,35.66,35.71,35.64,35.7,63364.0,31.3263,31.3702,31.3087,31.3614,63364.0
2020-12-11 13:50:00,35.7,35.76,35.68,35.7,70919.0,31.3614,31.4141,31.3438,31.3614,70919.0
2020-12-11 14:00:00,35.7,35.72,35.66,35.67,47410.0,31.3614,31.379,31.3263,31.3351,47410.0
2020-12-11 14:10:00,35.67,35.67,35.63,35.64,43574.0,31.3351,31.3351,31.2999,31.3087,43574.0
2020-12-11 14:20:00,35.65,35.65,35.62,35.65,91890.0,31.3175,31.3175,31.2911,31.3175,91890.0
2020-12-11 14:30:00,35.65,35.77,35.64,35.75,54755.0,31.3175,31.4229,31.3087,31.4053,54755.0
2020-12-11 14:40:00,35.74,35.8,35.72,35.76,37707.0,31.3966,31.4493,31.379,31.4141,37707.0
2020-12-11 14:50:00,35.75,35.76,35.68,35.68,30788.0,31.4053,31.4141,31.3438,31.3438,30788.0
2020-12-11 15:00:00,35.68,35.72,35.65,35.66,55380.0,31.3438,31.379,31.3175,31.3263,55380.0
2020-12-11 15:10:00,35.66,35.77,35.66,35.73,46541.0,31.3263,31.4229,31.3263,31.3878,46541.0
2020-12-11 15:20:00,35.73,35.74,35.68,35.69,56060.0,31.3878,31.3966,31.3438,31.3526,56060.0
2020-12-11 15:30:00,35.69,35.73,35.67,35.7,155673.0,31.3526,31.3878,31.3351,31.3614,155673.0
2020-12-11 15:40:00,35.7,35.74,35.6,35.61,158057.0,31.3614,31.3966,31.2736,31.2824,158057.0
2020-12-11 15:50:00,35.61,35.66,35.54,35.64,494640.0,31.2824,31.3263,31.2209,31.3087,494640.0
2020-12-14 09:30:00,36.96,37.1,36.55,37.07,564433.0,32.4683,32.5913,32.1081,32.5649,564433.0
2020-12-14 09:40:00,37.07,37.13,36.87,37.0,294772.0,32.5649,32.6176,32.3892,32.5034,294772.0
2020-12-14 09:50:00,37.0,37.01,36.84,36.97,158607.0,32.5034,32.5122,32.3629,32.4771,158607.0
2020-12-14 10:00:00,37.0,37.1,36.93,36.93,233561.0,32.5034,32.5913,32.4419,32.4419,233561.0
2020-12-14 10:10:00,36.92,37.1,36.88,37.09,279369.0,32.4332,32.5913,32.398,32.5825,279369.0
2020-12-14 10:20:00,37.09,37.35,37.08,37.34,485780.0,32.5825,32.8109,32.5737,32.8021,485780.0
2020-12-14 10:30:00,37.34,37.41,37.32,37.37,98906.0,32.8021,32.8636,32.7845,32.8285,98906.0
2020-12-14 10:40:00,37.37,37.42,37.29,37.37,70480.0,32.8285,32.8724,32.7582,32.8285,70480.0
2020-12-14 10:50:00,37.37,37.39,37.19,37.2,93354.0,32.8285,32.846,32.6703,32.6791,93354.0
2020-12-14 11:00:00,37.2,37.24,37.12,37.12,64653.0,32.6791,32.7143,32.6088,32.6088,64653.0
2020-12-14 11:10:00,37.13,37.26,37.11,37.2,92484.0,32.6176,32.7318,32.6001,32.6791,92484.0
2020-12-14 11:20:00,37.2,37.2,37.07,37.07,40911.0,32.6791,32.6791,32.5649,32.5649,40911.0
2020-12-14 11:30:00,37.08,37.1,36.97,37.06,75801.0,32.5737,32.5913,32.4771,32.5561,75801.0
2020-12-14 11:40:00,37.05,37.1,37.03,37.09,36411.0,32.5474,32.5913,32.5298,32.5825,36411.0
2020-12-14 11:50:00,37.09,37.17,37.04,37.07,50277.0,32.5825,32.6528,32.5386,32.5649,50277.0
2020-12-14 12:00:00,37.07,37.13,37.06,37.11,46388.0,32.5649,32.6176,32.5561,32.6001,46388.0
2020-12-14 12:10:00,37.13,37.2,37.11,37.12,53714.0,32.6176,32.6791,32.6001,32.6088,53714.0
2020-12-14 12:20:00,37.12,37.14,37.04,37.14,40536.0,32.6088,32.6264,32.5386,32.6264,40536.0
2020-12-14 12:30:00,37.13,37.14,37.03,37.05,33423.0,32.6176,32.6264,32.5298,32.5474,33423.0
2020-12-14 12:40:00,37.06,37.06,36.97,36.98,39748.0,32.5561,32.5561,32.4771,32.4859,39748.0
2020-12-14 12:50:00,36.98,37.01,36.96,36.99,38588.0,32.4859,32.5122,32.4683,32.4946,38588.0
2020-12-14 13:00:00,37.0,37.04,36.89,36.89,46331.0,32.5034,32.5386,32.4068,32.4068,46331.0
2020-12-14 13:10:00,36.9,36.99,36.89,36.97,53461.0,32.4156,32.4946,32.4068,32.4771,53461.0
2020-12-14 13:20:00,36.97,36.99,36.94,36.95,46493.0,32.4771,32.4946,32.4507,32.4595,46493.0
2020-12-14 13:30:00,36.95,37.0,36.95,36.99,29830.0,32.4595,32.5034,32.4595,32.4946,29830.0
2020-12-14 13:40:00,37.0,37.06,36.99,36.99,77766.0,32.5034,32.5561,32.4946,32.4946,77766.0
2020-12-14 13:50:00,37.0,37.04,36.96,36.98,51019.0,32.5034,32.5386,32.4683,32.4859,51019.0
2020-12-14 14:00:00,36.98,37.02,36.96,36.99,30195.0,32.4859,32.521,32.4683,32.4946,30195.0
2020-12-14 14:10:00,36.98,37.01,36.95,37.0,35350.0,32.4859,32.5122,32.4595,32.5034,35350.0
2020-12-14 14:20:00,36.98,37.0,36.93,36.97,39303.0,32.4859,32.5034,32.4419,32.4771,39303.0
2020-12-14 14:30:00,36.96,36.97,36.86,36.9,39260.0,32.4683,32.4771,32.3804,32.4156,39260.0
2020-12-14 14:40:00,36.9,36.97,36.88,36.97,43582.0,32.4156,32.4771,32.398,32.4771,43582.0
2020-12-14 14:50:00,36.97,37.05,36.95,37.02,177133.0,32.4771,32.5474,32.4595,32.521,177133.0
2020-12-14 15:00:00,37.02,37.03,36.96,36.98,74643.0,32.521,32.5298,32.4683,32.4859,74643.0
2020-12-14 15:10:00,36.98,37.02,36.94,36.94,34932.0,32.4859,32.521,32.4507,32.4507,34932.0
2020-12-14 15:20:00,36.95,36.99,36.91,36.91,66286.0,32.4595,32.4946,32.4244,32.4244,66286.0
2020-12-14 15:30:00,36.91,36.92,36.83,36.85,86018.0,32.4244,32.4332,32.3541,32.3717,86018.0
2020-12-14 15:40:00,36.85,36.9,36.8,36.88,114498.0,32.3717,32.4156,32.3277,32.398,114498.0
2020-12-14 15:50:00,36.87,36.93,36.79,36.81,342183.0,32.3892,32.4419,32.3189,32.3365,342183.0
2020-12-15 09:30:00,36.99,37.11,36.66,36.7,132767.0,32.4946,32.6001,32.2047,32.2399,132767.0
2020-12-15 09:40:00,36.7,36.72,36.51,36.53,65223.0,32.2399,32.2575,32.073,32.0905,65223.0
2020-12-15 09:50:00,36.52,36.55,36.3,36.39,109228.0,32.0818,32.1081,31.8885,31.9676,109228.0
2020-12-15 10:00:00,36.39,36.55,36.33,36.49,90081.0,31.9676,32.1081,31.9149,32.0554,90081.0
2020-12-15 10:10:00,36.48,36.56,36.46,36.55,40189.0,32.0466,32.1169,32.0291,32.1081,40189.0
2020-12-15 10:20:00,36.55,36.55,36.42,36.43,21191.0,32.1081,32.1081,31.9939,32.0027,21191.0
2020-12-15 10:30:00,36.44,36.51,36.39,36.39,42823.0,32.0115,32.073,31.9676,31.9676,42823.0
2020-12-15 10:40:00,36.4,36.51,36.39,36.51,36793.0,31.9763,32.073,31.9676,32.073,36793.0
2020-12-15 10:50:00,36.51,36.57,36.46,36.55,38144.0,32.073,32.1257,32.0291,32.1081,38144.0
2020-12-15 11:00:00,36.54,36.55,36.47,36.52,45095.0,32.0993,32.1081,32.0378,32.0818,45095.0
2020-12-15 11:10:00,36.52,36.63,36.51,36.51,37517.0,32.0818,32.1784,32.073,32.073,37517.0
2020-12-15 11:20:00,36.52,36.58,36.5,36.52,26905.0,32.0818,32.1345,32.0642,32.0818,26905.0
2020-12-15 11:30:00,36.52,36.55,36.49,36.53,26648.0,32.0818,32.1081,32.0554,32.0905,26648.0
2020-12-15 11:40:00,36.54,36.64,36.54,36.64,39305.0,32.0993,32.1872,32.0993,32.1872,39305.0
2020-12-15 11:50:00,36.64,36.7,36.61,36.7,50966.0,32.1872,32.2399,32.1608,32.2399,50966.0
2020-12-15 12:00:00,36.7,36.75,36.62,36.65,203691.0,32.2399,32.2838,32.1696,32.196,203691.0
2020-12-15 12:10:00,36.65,36.65,36.55,36.57,105219.0,32.196,32.196,32.1081,32.1257,105219.0
2020-12-15 12:20:00,36.57,36.57,36.46,36.47,61301.0,32.1257,32.1257,32.0291,32.0378,61301.0
2020-12-15 12:30:00,36.47,36.51,36.44,36.5,58756.0,32.0378,32.073,32.0115,32.0642,58756.0
2020-12-15 12:40:00,36.5,36.54,36.47,36.54,35533.0,32.0642,32.0993,32.0378,32.0993,35533.0
2020-12-15 12:50:00,36.54,36.63,36.51,36.59,203671.0,32.0993,32.1784,32.073,32.1433,203671.0
2020-12-15 13:00:00,36.6,36.71,36.56,36.71,71086.0,32.152,32.2487,32.1169,32.2487,71086.0
2020-12-15 13:10:00,36.7,36.79,36.69,36.79,30391.0,32.2399,32.3189,32.2311,32.3189,30391.0
2020-12-15 13:20:00,36.79,36.8,36.76,36.77,24556.0,32.3189,32.3277,32.2926,32.3014,24556.0
2020-12-15 13:30:00,36.79,36.79,36.71,36.72,42966.0,32.3189,32.3189,32.2487,32.2575,42966.0
2020-12-15 13:40:00,36.72,36.76,36.7,36.76,30178.0,32.2575,32.2926,32.2399,32.2926,30178.0
2020-12-15 13:50:00,36.76,36.8,36.74,36.8,28030.0,32.2926,32.3277,32.275,32.3277,28030.0
2020-12-15 14:00:00,36.79,36.82,36.77,36.8,32565.0,32.3189,32.3453,32.3014,32.3277,32565.0
2020-12-15 14:10:00,36.8,36.9,36.77,36.87,51503.0,32.3277,32.4156,32.3014,32.3892,51503.0
2020-12-15 14:20:00,36.88,36.91,36.84,36.84,43038.0,32.398,32.4244,32.3629,32.3629,43038.0
2020-12-15 14:30:00,36.84,36.9,36.83,36.86,29300.0,32.3629,32.4156,32.3541,32.3804,29300.0
2020-12-15 14:40:00,36.86,36.94,36.86,36.93,40249.0,32.3804,32.4507,32.3804,32.4419,40249.0
2020-12-15 14:50:00,36.94,36.95,36.9,36.94,42971.0,32.4507,32.4595,32.4156,32.4507,42971.0
2020-12-15 15:00:00,36.94,36.97,36.9,36.9,95208.0,32.4507,32.4771,32.4156,32.4156,95208.0
2020-12-15 15:10:00,36.91,36.93,36.88,36.92,49146.0,32.4244,32.4419,32.398,32.4332,49146.0
2020-12-15 15:20:00,36.92,36.93,36.84,36.86,80427.0,32.4332,32.4419,32.3629,32.3804,80427.0
2020-12-15 15:30:00,36.85,36.94,36.83,36.94,93270.0,32.3717,32.4507,32.3541,32.4507,93270.0
2020-12-15 15:40:00,36.94,37.03,36.92,37.01,145926.0,32.4507,32.5298,32.4332,32.5122,145926.0
2020-12-15 15:50:00,37.01,37.06,37.0,37.02,445531.0,32.5122,32.5561,32.5034,32.521,445531.0
2020-12-16 09:30:00,37.06,37.1,36.76,36.8,101799.0,32.5561,32.5913,32.2926,32.3277,101799.0
2020-12-16 09:40:00,36.81,36.81,36.44,36.48,200366.0,32.3365,32.3365,32.0115,32.0466,200366.0
2020-12-16 09:50:00,36.48,36.5,36.22,36.33,185368.0,32.0466,32.0642,31.8182,31.9149,185368.0
2020-12-16 10:00:00,36.32,36.38,36.26,36.35,52372.0,31.9061,31.9588,31.8534,31.9324,52372.0
2020-12-16 10:10:00,36.34,36.42,36.31,36.35,147094.0,31.9236,31.9939,31.8973,31.9324,147094.0
2020-12-16 10:20:00,36.34,36.4,36.31,36.37,65899.0,31.9236,31.9763,31.8973,31.95,65899.0
2020-12-16 10:30:00,36.37,36.4,36.09,36.17,159560.0,31.95,31.9763,31.704,31.7743,159560.0
2020-12-16 10:40:00,36.17,36.21,36.09,36.19,102087.0,31.7743,31.8094,31.704,31.7919,102087.0
2020-12-16 10:50:00,36.19,36.19,36.0,36.09,187326.0,31.7919,31.7919,31.625,31.704,187326.0
2020-12-16 11:00:00,36.09,36.16,36.07,36.14,73807.0,31.704,31.7655,31.6865,31.7479,73807.0
2020-12-16 11:10:00,36.14,36.15,36.1,36.12,57420.0,31.7479,31.7567,31.7128,31.7304,57420.0
2020-12-16 11:20:00,36.12,36.28,36.11,36.27,130906.0,31.7304,31.8709,31.7216,31.8621,130906.0
2020-12-16 11:30:00,36.27,36.39,36.27,36.32,48811.0,31.8621,31.9676,31.8621,31.9061,48811.0
2020-12-16 11:40:00,36.33,36.45,36.33,36.43,42820.0,31.9149,32.0203,31.9149,32.0027,42820.0
2020-12-16 11:50:00,36.44,36.44,36.39,36.41,32630.0,32.0115,32.0115,31.9676,31.9851,32630.0
2020-12-16 12:00:00,36.41,36.45,36.36,36.37,38328.0,31.9851,32.0203,31.9412,31.95,38328.0
2020-12-16 12:10:00,36.36,36.36,36.18,36.28,85201.0,31.9412,31.9412,31.7831,31.8709,85201.0
2020-12-16 12:20:00,36.29,36.3,36.17,36.23,23603.0,31.8797,31.8885,31.7743,31.827,23603.0
2020-12-16 12:30:00,36.23,36.25,36.21,36.25,31312.0,31.827,31.8446,31.8094,31.8446,31312.0
2020-12-16 12:40:00,36.24,36.3,36.23,36.25,92018.0,31.8358,31.8885,31.827,31.8446,92018.0
2020-12-16 12:50:00,36.25,36.32,36.23,36.28,27873.0,31.8446,31.9061,31.827,31.8709,27873.0
2020-12-16 13:00:00,36.27,36.28,36.21,36.23,20044.0,31.8621,31.8709,31.8094,31.827,20044.0
2020-12-16 13:10:00,36.23,36.24,36.19,36.2,30707.0,31.827,31.8358,31.7919,31.8007,30707.0
2020-12-16 13:20:00,36.22,36.26,36.19,36.23,30130.0,31.8182,31.8534,31.7919,31.827,30130.0
2020-12-16 13:30:00,36.24,36.3,36.23,36.29,23743.0,31.8358,31.8885,31.827,31.8797,23743.0
2020-12-16 13:40:00,36.29,36.3,36.23,36.25,22588.0,31.8797,31.8885,31.827,31.8446,22588.0
2020-12-16 13:50:00,36.25,36.25,36.17,36.18,39319.0,31.8446,31.8446,31.7743,31.7831,39319.0
2020-12-16 14:00:00,36.18,36.28,36.15,36.21,49968.0,31.7831,31.8709,31.7567,31.8094,49968.0
2020-12-16 14:10:00,36.2,36.2,36.14,36.14,28664.0,31.8007,31.8007,31.7479,31.7479,28664.0
2020-12-16 14:20:00,36.14,36.14,36.07,36.09,72338.0,31.7479,31.7479,31.6865,31.704,72338.0
2020-12-16 14:30:00,36.09,36.19,36.07,36.16,73642.0,31.704,31.7919,31.6865,31.7655,73642.0
2020-12-16 14:40:00,36.17,36.18,36.11,36.14,83423.0,31.7743,31.7831,31.7216,31.7479,83423.0
2020-12-16 14:50:00,36.14,36.14,36.06,36.1,72516.0,31.7479,31.7479,31.6777,31.7128,72516.0
2020-12-16 15:00:00,36.09,36.1,36.01,36.02,65281.0,31.704,31.7128,31.6337,31.6425,65281.0
2020-12-16 15:10:00,36.03,36.1,36.02,36.1,51669.0,31.6513,31.7128,31.6425,31.7128,51669.0
2020-12-16 15:20:00,36.09,36.14,36.06,36.09,72850.0,31.704,31.7479,31.6777,31.704,72850.0
2020-12-16 15:30:00,36.09,36.22,36.09,36.22,96881.0,31.704,31.8182,31.704,31.8182,96881.0
2020-12-16 15:40:00,36.21,36.3,36.21,36.25,127585.0,31.8094,31.8885,31.8094,31.8446,127585.0
2020-12-16 15:50:00,36.24,36.25,36.17,36.25,349529.0,31.8358,31.8446,31.7743,31.8446,349529.0
2020-12-17 09:30:00,36.5,36.51,36.29,36.35,139072.0,32.0642,32.073,31.8797,31.9324,139072.0
2020-12-17 09:40:00,36.35,36.43,36.3,36.39,106530.0,31.9324,32.0027,31.8885,31.9676,106530.0
2020-12-17 09:50:00,36.39,36.5,36.36,36.39,72881.0,31.9676,32.0642,31.9412,31.9676,72881.0
2020-12-17 10:00:00,36.39,36.48,36.36,36.44,66850.0,31.9676,32.0466,31.9412,32.0115,66850.0
2020-12-17 10:10:00,36.45,36.56,36.39,36.55,92499.0,32.0203,32.1169,31.9676,32.1081,92499.0
2020-12-17 10:20:00,36.53,36.54,36.42,36.53,56695.0,32.0905,32.0993,31.9939,32.0905,56695.0
2020-12-17 10:30:00,36.52,36.57,36.38,36.39,43257.0,32.0818,32.1257,31.9588,31.9676,43257.0
2020-12-17 10:40:00,36.39,36.39,36.24,36.34,69836.0,31.9676,31.9676,31.8358,31.9236,69836.0
2020-12-17 10:50:00,36.34,36.38,36.28,36.34,39164.0,31.9236,31.9588,31.8709,31.9236,39164.0
2020-12-17 11:00:00,36.33,36.34,36.26,36.29,29482.0,31.9149,31.9236,31.8534,31.8797,29482.0
2020-12-17 11:10:00,36.29,36.37,36.28,36.35,25834.0,31.8797,31.95,31.8709,31.9324,25834.0
2020-12-17 11:20:00,36.34,36.4,36.32,36.36,32254.0,31.9236,31.9763,31.9061,31.9412,32254.0
2020-12-17 11:30:00,36.35,36.41,36.31,36.41,39555.0,31.9324,31.9851,31.8973,31.9851,39555.0
2020-12-17 11:40:00,36.41,36.44,36.38,36.4,25614.0,31.9851,32.0115,31.9588,31.9763,25614.0
2020-12-17 11:50:00,36.41,36.44,36.32,36.44,40296.0,31.9851,32.0115,31.9061,32.0115,40296.0
2020-12-17 12:00:00,36.44,36.48,36.4,36.44,34955.0,32.0115,32.0466,31.9763,32.0115,34955.0
2020-12-17 12:10:00,36.45,36.45,36.4,36.45,63788.0,32.0203,32.0203,31.9763,32.0203,63788.0
2020-12-17 12:20:00,36.44,36.52,36.43,36.52,29462.0,32.0115,32.0818,32.0027,32.0818,29462.0
2020-12-17 12:30:00,36.52,36.52,36.46,36.5,28167.0,32.0818,32.0818,32.0291,32.0642,28167.0
2020-12-17 12:40:00,36.49,36.53,36.48,36.52,22430.0,32.0554,32.0905,32.0466,32.0818,22430.0
2020-12-17 12:50:00,36.52,36.54,36.47,36.48,49914.0,32.0818,32.0993,32.0378,32.0466,49914.0
2020-12-17 13:00:00,36.48,36.48,36.42,36.43,72915.0,32.0466,32.0466,31.9939,32.0027,72915.0
2020-12-17 13:10:00,36.43,36.45,36.4,36.45,25702.0,32.0027,32.0203,31.9763,32.0203,25702.0
2020-12-17 13:20:00,36.44,36.48,36.42,36.47,29480.0,32.0115,32.0466,31.9939,32.0378,29480.0
2020-12-17 13:30:00,36.46,36.47,36.42,36.46,33500.0,32.0291,32.0378,31.9939,32.0291,33500.0
2020-12-17 13:40:00,36.45,36.46,36.41,36.42,25998.0,32.0203,32.0291,31.9851,31.9939,25998.0
2020-12-17 13:50:00,36.41,36.47,36.4,36.45,47274.0,31.9851,32.0378,31.9763,32.0203,47274.0
2020-12-17 14:00:00,36.45,36.46,36.4,36.41,44840.0,32.0203,32.0291,31.9763,31.9851,44840.0
2020-12-17 14:10:00,36.41,36.49,36.41,36.47,34024.0,31.9851,32.0554,31.9851,32.0378,34024.0
2020-12-17 14:20:00,36.48,36.51,36.43,36.5,101595.0,32.0466,32.073,32.0027,32.0642,101595.0
2020-12-17 14:30:00,36.51,36.54,36.49,36.5,41349.0,32.073,32.0993,32.0554,32.0642,41349.0
2020-12-17 14:40:00,36.49,36.51,36.46,36.48,34962.0,32.0554,32.073,32.0291,32.0466,34962.0
2020-12-17 14:50:00,36.48,36.49,36.4,36.4,52843.0,32.0466,32.0554,31.9763,31.9763,52843.0
2020-12-17 15:00:00,36.4,36.44,36.34,36.36,88154.0,31.9763,32.0115,31.9236,31.9412,88154.0
2020-12-17 15:10:00,36.36,36.37,36.3,36.32,59264.0,31.9412,31.95,31.8885,31.9061,59264.0
2020-12-17 15:20:00,36.33,36.4,36.32,36.33,42744.0,31.9149,31.9763,31.9061,31.9149,42744.0
2020-12-17 15:30:00,36.32,36.47,36.3,36.47,89330.0,31.9061,32.0378,31.8885,32.0378,89330.0
2020-12-17 15:40:00,36.47,36.59,36.46,36.54,211659.0,32.0378,32.1433,32.0291,32.0993,211659.0
2020-12-17 15:50:00,36.54,36.6,36.54,36.58,556963.0,32.0993,32.152,32.0993,32.1345,556963.0
2020-12-18 09:30:00,36.61,36.65,36.33,36.34,609551.0,32.1608,32.196,31.9149,31.9236,609551.0
2020-12-18 09:40:00,36.33,36.44,36.32,36.41,66542.0,31.9149,32.0115,31.9061,31.9851,66542.0
2020-12-18 09:50:00,36.43,36.43,36.18,36.37,80993.0,32.0027,32.0027,31.7831,31.95,80993.0
2020-12-18 10:00:00,36.39,36.48,36.28,36.46,40786.0,31.9676,32.0466,31.8709,32.0291,40786.0
2020-12-18 10:10:00,36.47,36.49,36.4,36.46,43005.0,32.0378,32.0554,31.9763,32.0291,43005.0
2020-12-18 10:20:00,36.47,36.49,36.31,36.35,61768.0,32.0378,32.0554,31.8973,31.9324,61768.0
2020-12-18 10:30:00,36.35,36.36,36.23,36.27,49782.0,31.9324,31.9412,31.827,31.8621,49782.0
2020-12-18 10:40:00,36.27,36.27,36.1,36.12,55648.0,31.8621,31.8621,31.7128,31.7304,55648.0
2020-12-18 10:50:00,36.13,36.15,36.1,36.13,48293.0,31.7392,31.7567,31.7128,31.7392,48293.0
2020-12-18 11:00:00,36.12,36.14,35.97,36.03,183445.0,31.7304,31.7479,31.5986,31.6513,183445.0
2020-12-18 11:10:00,36.02,36.04,35.84,35.96,81460.0,31.6425,31.6601,31.4844,31.5898,81460.0
2020-12-18 11:20:00,35.95,35.99,35.92,35.97,49112.0,31.581,31.6162,31.5547,31.5986,49112.0
2020-12-18 11:30:00,35.97,35.98,35.89,35.95,48569.0,31.5986,31.6074,31.5283,31.581,48569.0
2020-12-18 11:40:00,35.95,36.0,35.92,35.99,33555.0,31.581,31.625,31.5547,31.6162,33555.0
2020-12-18 11:50:00,36.0,36.07,36.0,36.03,28073.0,31.625,31.6865,31.625,31.6513,28073.0
2020-12-18 12:00:00,36.04,36.14,36.02,36.11,30475.0,31.6601,31.7479,31.6425,31.7216,30475.0
2020-12-18 12:10:00,36.11,36.17,36.05,36.16,35580.0,31.7216,31.7743,31.6689,31.7655,35580.0
2020-12-18 12:20:00,36.16,36.16,36.08,36.12,33551.0,31.7655,31.7655,31.6952,31.7304,33551.0
2020-12-18 12:30:00,36.12,36.13,36.07,36.12,30758.0,31.7304,31.7392,31.6865,31.7304,30758.0
2020-12-18 12:40:00,36.12,36.14,36.08,36.09,26253.0,31.7304,31.7479,31.6952,31.704,26253.0
2020-12-18 12:50:00,36.09,36.11,36.04,36.11,28724.0,31.704,31.7216,31.6601,31.7216,28724.0
2020-12-18 13:00:00,36.11,36.12,36.06,36.07,25348.0,31.7216,31.7304,31.6777,31.6865,25348.0
2020-12-18 13:10:00,36.07,36.09,36.03,36.06,28118.0,31.6865,31.704,31.6513,31.6777,28118.0
2020-12-18 13:20:00,36.06,36.08,36.0,36.08,34581.0,31.6777,31.6952,31.625,31.6952,34581.0
2020-12-18 13:30:00,36.07,36.07,36.01,36.05,63627.0,31.6865,31.6865,31.6337,31.6689,63627.0
2020-12-18 13:40:00,36.05,36.09,36.04,36.07,28598.0,31.6689,31.704,31.6601,31.6865,28598.0
2020-12-18 13:50:00,36.08,36.13,36.07,36.13,29353.0,31.6952,31.7392,31.6865,31.7392,29353.0
2020-12-18 14:00:00,36.12,36.13,35.99,36.04,52829.0,31.7304,31.7392,31.6162,31.6601,52829.0
2020-12-18 14:10:00,36.05,36.05,35.98,36.03,36533.0,31.6689,31.6689,31.6074,31.6513,36533.0
2020-12-18 14:20:00,36.02,36.06,36.0,36.04,34590.0,31.6425,31.6777,31.625,31.6601,34590.0
2020-12-18 14:30:00,36.03,36.07,35.98,35.98,36809.0,31.6513,31.6865,31.6074,31.6074,36809.0
2020-12-18 14:40:00,35.98,35.99,35.9,35.91,40196.0,31.6074,31.6162,31.5371,31.5459,40196.0
2020-12-18 14:50:00,35.91,35.94,35.85,35.88,86087.0,31.5459,31.5722,31.4932,31.5195,86087.0
2020-12-18 15:00:00,35.89,36.0,35.88,35.98,70366.0,31.5283,31.625,31.5195,31.6074,70366.0
2020-12-18 15:10:00,35.97,36.01,35.94,35.99,55534.0,31.5986,31.6337,31.5722,31.6162,55534.0
2020-12-18 15:20:00,35.98,36.02,35.96,36.0,160097.0,31.6074,31.6425,31.5898,31.625,160097.0
2020-12-18 15:30:00,36.01,36.09,36.0,36.06,98411.0,31.6337,31.704,31.625,31.6777,98411.0
2020-12-18 15:40:00,36.06,36.31,36.04,36.26,193432.0,31.6777,31.8973,31.6601,31.8534,193432.0
2020-12-18 15:50:00,36.26,36.29,36.17,36.23,697418.0,31.8534,31.8797,31.7743,31.827,697418.0
2020-12-21 09:30:00,35.66,35.73,35.35,35.55,212850.0,31.3263,31.3878,31.054,31.2296,212850.0
2020-12-21 09:40:00,35.54,35.54,35.34,35.44,99394.0,31.2209,31.2209,31.0452,31.133,99394.0
2020-12-21 09:50:00,35.44,35.54,35.3,35.31,82418.0,31.133,31.2209,31.01,31.0188,82418.0
2020-12-21 10:00:00,35.3,35.37,35.1,35.16,128280.0,31.01,31.0715,30.8343,30.887,128280.0
2020-12-21 10:10:00,35.16,35.22,35.03,35.07,207077.0,30.887,30.9398,30.7728,30.808,207077.0
2020-12-21 10:20:00,35.08,35.16,35.04,35.13,124319.0,30.8168,30.887,30.7816,30.8607,124319.0
2020-12-21 10:30:00,35.12,35.24,35.07,35.24,118990.0,30.8519,30.9573,30.808,30.9573,118990.0
2020-12-21 10:40:00,35.24,35.35,35.22,35.32,45565.0,30.9573,31.054,30.9398,31.0276,45565.0
2020-12-21 10:50:00,35.33,35.38,35.27,35.33,39684.0,31.0364,31.0803,30.9837,31.0364,39684.0
2020-12-21 11:00:00,35.33,35.44,35.32,35.41,31882.0,31.0364,31.133,31.0276,31.1067,31882.0
2020-12-21 11:10:00,35.41,35.42,35.36,35.38,91269.0,31.1067,31.1154,31.0627,31.0803,91269.0
2020-12-21 11:20:00,35.39,35.45,35.37,35.43,61051.0,31.0891,31.1418,31.0715,31.1242,61051.0
2020-12-21 11:30:00,35.44,35.45,35.39,35.42,34993.0,31.133,31.1418,31.0891,31.1154,34993.0
2020-12-21 11:40:00,35.42,35.45,35.41,35.41,50446.0,31.1154,31.1418,31.1067,31.1067,50446.0
2020-12-21 11:50:00,35.42,35.44,35.37,35.4,66901.0,31.1154,31.133,31.0715,31.0979,66901.0
2020-12-21 12:00:00,35.4,35.53,35.39,35.52,93258.0,31.0979,31.2121,31.0891,31.2033,93258.0
2020-12-21 12:10:00,35.52,35.55,35.51,35.51,23288.0,31.2033,31.2296,31.1945,31.1945,23288.0
2020-12-21 12:20:00,35.51,35.55,35.5,35.55,80585.0,31.1945,31.2296,31.1857,31.2296,80585.0
2020-12-21 12:30:00,35.55,35.58,35.53,35.58,71624.0,31.2296,31.256,31.2121,31.256,71624.0
2020-12-21 12:40:00,35.58,35.59,35.53,35.59,93564.0,31.256,31.2648,31.2121,31.2648,93564.0
2020-12-21 12:50:00,35.59,35.63,35.58,35.61,52124.0,31.2648,31.2999,31.256,31.2824,52124.0
2020-12-21 13:00:00,35.6,35.63,35.58,35.6,87691.0,31.2736,31.2999,31.256,31.2736,87691.0
2020-12-21 13:10:00,35.6,35.78,35.57,35.72,225867.0,31.2736,31.4317,31.2472,31.379,225867.0
2020-12-21 13:20:00,35.72,35.72,35.63,35.7,77226.0,31.379,31.379,31.2999,31.3614,77226.0
2020-12-21 13:30:00,35.7,35.85,35.7,35.85,56682.0,31.3614,31.4932,31.3614,31.4932,56682.0
2020-12-21 13:40:00,35.84,35.89,35.81,35.84,61429.0,31.4844,31.5283,31.458,31.4844,61429.0
2020-12-21 13:50:00,35.84,35.9,35.82,35.86,34690.0,31.4844,31.5371,31.4668,31.502,34690.0
2020-12-21 14:00:00,35.86,35.92,35.84,35.91,30044.0,31.502,31.5547,31.4844,31.5459,30044.0
2020-12-21 14:10:00,35.91,35.93,35.86,35.87,184508.0,31.5459,31.5635,31.502,31.5108,184508.0
2020-12-21 14:20:00,35.87,35.9,35.85,35.88,46177.0,31.5108,31.5371,31.4932,31.5195,46177.0
2020-12-21 14:30:00,35.86,36.04,35.86,35.96,70913.0,31.502,31.6601,31.502,31.5898,70913.0
2020-12-21 14:40:00,35.97,35.97,35.92,35.93,32568.0,31.5986,31.5986,31.5547,31.5635,32568.0
2020-12-21 14:50:00,35.92,35.96,35.9,35.92,43463.0,31.5547,31.5898,31.5371,31.5547,43463.0
2020-12-21 15:00:00,35.92,35.95,35.86,35.88,62364.0,31.5547,31.581,31.502,31.5195,62364.0
2020-12-21 15:10:00,35.87,35.9,35.81,35.88,121784.0,31.5108,31.5371,31.458,31.5195,121784.0
2020-12-21 15:20:00,35.88,35.92,35.87,35.89,48519.0,31.5195,31.5547,31.5108,31.5283,48519.0
2020-12-21 15:30:00,35.9,35.9,35.8,35.89,92747.0,31.5371,31.5371,31.4493,31.5283,92747.0
2020-12-21 15:40:00,35.9,35.96,35.84,35.96,187724.0,31.5371,31.5898,31.4844,31.5898,187724.0
2020-12-21 15:50:00,35.95,36.04,35.88,35.95,767495.0,31.581,31.6601,31.5195,31.581,767495.0
2020-12-22 09:30:00,36.21,36.24,35.91,35.95,101604.0,31.8094,31.8358,31.5459,31.581,101604.0
2020-12-22 09:40:00,35.95,36.07,35.94,36.05,45154.0,31.581,31.6865,31.5722,31.6689,45154.0
2020-12-22 09:50:00,36.05,36.11,36.02,36.07,53910.0,31.6689,31.7216,31.6425,31.6865,53910.0
2020-12-22 10:00:00,36.07,36.21,35.99,36.2,42478.0,31.6865,31.8094,31.6162,31.8007,42478.0
2020-12-22 10:10:00,36.2,36.2,36.07,36.15,38405.0,31.8007,31.8007,31.6865,31.7567,38405.0
2020-12-22 10:20:00,36.14,36.18,36.12,36.17,56071.0,31.7479,31.7831,31.7304,31.7743,56071.0
2020-12-22 10:30:00,36.17,36.18,36.11,36.12,78942.0,31.7743,31.7831,31.7216,31.7304,78942.0
2020-12-22 10:40:00,36.12,36.12,36.04,36.05,40253.0,31.7304,31.7304,31.6601,31.6689,40253.0
2020-12-22 10:50:00,36.05,36.14,36.04,36.14,38670.0,31.6689,31.7479,31.6601,31.7479,38670.0
2020-12-22 11:00:00,36.14,36.32,36.12,36.3,51376.0,31.7479,31.9061,31.7304,31.8885,51376.0
2020-12-22 11:10:00,36.3,36.45,36.3,36.44,41746.0,31.8885,32.0203,31.8885,32.0115,41746.0
2020-12-22 11:20:00,36.44,36.45,36.36,36.42,62631.0,32.0115,32.0203,31.9412,31.9939,62631.0
2020-12-22 11:30:00,36.42,36.43,36.34,36.38,65390.0,31.9939,32.0027,31.9236,31.9588,65390.0
2020-12-22 11:40:00,36.38,36.39,36.31,36.34,64893.0,31.9588,31.9676,31.8973,31.9236,64893.0
2020-12-22 11:50:00,36.34,36.45,36.3,36.43,61419.0,31.9236,32.0203,31.8885,32.0027,61419.0
2020-12-22 12:00:00,36.43,36.44,36.34,36.34,54885.0,32.0027,32.0115,31.9236,31.9236,54885.0
2020-12-22 12:10:00,36.34,36.39,36.31,36.35,40193.0,31.9236,31.9676,31.8973,31.9324,40193.0
2020-12-22 12:20:00,36.36,36.4,36.35,36.35,33268.0,31.9412,31.9763,31.9324,31.9324,33268.0
2020-12-22 12:30:00,36.36,36.37,36.32,36.36,99263.0,31.9412,31.95,31.9061,31.9412,99263.0
2020-12-22 12:40:00,36.36,36.41,36.35,36.38,93686.0,31.9412,31.9851,31.9324,31.9588,93686.0
2020-12-22 12:50:00,36.38,36.38,36.23,36.28,49213.0,31.9588,31.9588,31.827,31.8709,49213.0
2020-12-22 13:00:00,36.28,36.3,36.16,36.19,57070.0,31.8709,31.8885,31.7655,31.7919,57070.0
2020-12-22 13:10:00,36.19,36.22,36.17,36.19,68035.0,31.7919,31.8182,31.7743,31.7919,68035.0
2020-12-22 13:20:00,36.2,36.22,36.17,36.19,48117.0,31.8007,31.8182,31.7743,31.7919,48117.0
2020-12-22 13:30:00,36.19,36.22,36.19,36.2,86212.0,31.7919,31.8182,31.7919,31.8007,86212.0
2020-12-22 13:40:00,36.2,36.22,36.19,36.22,43213.0,31.8007,31.8182,31.7919,31.8182,43213.0
2020-12-22 13:50:00,36.22,36.22,36.19,36.2,77556.0,31.8182,31.8182,31.7919,31.8007,77556.0
2020-12-22 14:00:00,36.2,36.27,36.2,36.26,45153.0,31.8007,31.8621,31.8007,31.8534,45153.0
2020-12-22 14:10:00,36.27,36.3,36.22,36.26,39547.0,31.8621,31.8885,31.8182,31.8534,39547.0
2020-12-22 14:20:00,36.26,36.27,36.22,36.25,29360.0,31.8534,31.8621,31.8182,31.8446,29360.0
2020-12-22 14:30:00,36.26,36.27,36.14,36.14,52215.0,31.8534,31.8621,31.7479,31.7479,52215.0
2020-12-22 14:40:00,36.15,36.15,36.05,36.09,62042.0,31.7567,31.7567,31.6689,31.704,62042.0
2020-12-22 14:50:00,36.09,36.11,36.05,36.08,66008.0,31.704,31.7216,31.6689,31.6952,66008.0
2020-12-22 15:00:00,36.08,36.17,36.07,36.13,81880.0,31.6952,31.7743,31.6865,31.7392,81880.0
2020-12-22 15:10:00,36.14,36.17,36.1,36.16,48746.0,31.7479,31.7743,31.7128,31.7655,48746.0
2020-12-22 15:20:00,36.16,36.2,36.13,36.14,41075.0,31.7655,31.8007,31.7392,31.7479,41075.0
2020-12-22 15:30:00,36.15,36.15,36.07,36.08,66592.0,31.7567,31.7567,31.6865,31.6952,66592.0
2020-12-22 15:40:00,36.08,36.14,36.05,36.08,91813.0,31.6952,31.7479,31.6689,31.6952,91813.0
2020-12-22 15:50:00,36.07,36.1,36.03,36.06,229403.0,31.6865,31.7128,31.6513,31.6777,229403.0
2020-12-23 09:30:00,36.35,36.46,36.25,36.41,136619.0,31.9324,32.0291,31.8446,31.9851,136619.0
2020-12-23 09:40:00,36.4,36.44,36.29,36.39,64877.0,31.9763,32.0115,31.8797,31.9676,64877.0
2020-12-23 09:50:00,36.39,36.48,36.38,36.4,77130.0,31.9676,32.0466,31.9588,31.9763,77130.0
2020-12-23 10:00:00,36.42,36.53,36.41,36.5,54448.0,31.9939,32.0905,31.9851,32.0642,54448.0
2020-12-23 10:10:00,36.49,36.49,36.23,36.23,45282.0,32.0554,32.0554,31.827,31.827,45282.0
2020-12-23 10:20:00,36.23,36.27,36.2,36.22,34936.0,31.827,31.8621,31.8007,31.8182,34936.0
2020-12-23 10:30:00,36.23,36.36,36.22,36.36,34501.0,31.827,31.9412,31.8182,31.9412,34501.0
2020-12-23 10:40:00,36.36,36.48,36.31,36.48,41302.0,31.9412,32.0466,31.8973,32.0466,41302.0
2020-12-23 10:50:00,36.48,36.63,36.48,36.62,66911.0,32.0466,32.1784,32.0466,32.1696,66911.0
2020-12-23 11:00:00,36.62,36.65,36.58,36.63,47219.0,32.1696,32.196,32.1345,32.1784,47219.0
2020-12-23 11:10:00,36.64,36.7,36.61,36.61,47061.0,32.1872,32.2399,32.1608,32.1608,47061.0
2020-12-23 11:20:00,36.62,36.63,36.54,36.55,61392.0,32.1696,32.1784,32.0993,32.1081,61392.0
2020-12-23 11:30:00,36.54,36.6,36.52,36.59,38475.0,32.0993,32.152,32.0818,32.1433,38475.0
2020-12-23 11:40:00,36.6,36.69,36.59,36.63,46624.0,32.152,32.2311,32.1433,32.1784,46624.0
2020-12-23 11:50:00,36.63,36.68,36.62,36.67,24208.0,32.1784,32.2223,32.1696,32.2135,24208.0
2020-12-23 12:00:00,36.67,36.72,36.66,36.69,47911.0,32.2135,32.2575,32.2047,32.2311,47911.0
2020-12-23 12:10:00,36.69,36.71,36.67,36.7,30486.0,32.2311,32.2487,32.2135,32.2399,30486.0
2020-12-23 12:20:00,36.7,36.7,36.56,36.57,50229.0,32.2399,32.2399,32.1169,32.1257,50229.0
2020-12-23 12:30:00,36.56,36.62,36.56,36.61,28867.0,32.1169,32.1696,32.1169,32.1608,28867.0
2020-12-23 12:40:00,36.61,36.63,36.58,36.6,21167.0,32.1608,32.1784,32.1345,32.152,21167.0
2020-12-23 12:50:00,36.61,36.63,36.6,36.61,21461.0,32.1608,32.1784,32.152,32.1608,21461.0
2020-12-23 13:00:00,36.6,36.62,36.54,36.55,25291.0,32.152,32.1696,32.0993,32.1081,25291.0
2020-12-23 13:10:00,36.55,36.56,36.52,36.52,29901.0,32.1081,32.1169,32.0818,32.0818,29901.0
2020-12-23 13:20:00,36.53,36.58,36.52,36.55,26405.0,32.0905,32.1345,32.0818,32.1081,26405.0
2020-12-23 13:30:00,36.55,36.57,36.53,36.54,32439.0,32.1081,32.1257,32.0905,32.0993,32439.0
2020-12-23 13:40:00,36.54,36.55,36.49,36.54,36322.0,32.0993,32.1081,32.0554,32.0993,36322.0
2020-12-23 13:50:00,36.55,36.55,36.51,36.54,30610.0,32.1081,32.1081,32.073,32.0993,30610.0
2020-12-23 14:00:00,36.54,36.6,36.53,36.58,39822.0,32.0993,32.152,32.0905,32.1345,39822.0
2020-12-23 14:10:00,36.59,36.63,36.58,36.59,33457.0,32.1433,32.1784,32.1345,32.1433,33457.0
2020-12-23 14:20:00,36.59,36.61,36.57,36.59,46028.0,32.1433,32.1608,32.1257,32.1433,46028.0
2020-12-23 14:30:00,36.58,36.65,36.57,36.65,38149.0,32.1345,32.196,32.1257,32.196,38149.0
2020-12-23 14:40:00,36.65,36.66,36.62,36.63,17498.0,32.196,32.2047,32.1696,32.1784,17498.0
2020-12-23 14:50:00,36.63,36.63,36.55,36.58,31699.0,32.1784,32.1784,32.1081,32.1345,31699.0
2020-12-23 15:00:00,36.59,36.59,36.54,36.57,45992.0,32.1433,32.1433,32.0993,32.1257,45992.0
2020-12-23 15:10:00,36.57,36.63,36.56,36.62,33124.0,32.1257,32.1784,32.1169,32.1696,33124.0
2020-12-23 15:20:00,36.62,36.63,36.56,36.58,43468.0,32.1696,32.1784,32.1169,32.1345,43468.0
2020-12-23 15:30:00,36.58,36.58,36.53,36.57,58689.0,32.1345,32.1345,32.0905,32.1257,58689.0
2020-12-23 15:40:00,36.57,36.61,36.54,36.54,85606.0,32.1257,32.1608,32.0993,32.0993,85606.0
2020-12-23 15:50:00,36.54,36.54,36.33,36.35,341470.0,32.0993,32.0993,31.9149,31.9324,341470.0
2020-12-24 09:30:00,36.5,36.59,36.24,36.24,89496.0,32.0642,32.1433,31.8358,31.8358,89496.0
2020-12-24 09:40:00,36.23,36.36,36.21,36.22,48832.0,31.827,31.9412,31.8094,31.8182,48832.0
2020-12-24 09:50:00,36.23,36.24,36.16,36.23,33346.0,31.827,31.8358,31.7655,31.827,33346.0
2020-12-24 10:00:00,36.22,36.22,36.12,36.16,47205.0,31.8182,31.8182,31.7304,31.7655,47205.0
2020-12-24 10:10:00,36.15,36.21,36.1,36.2,37671.0,31.7567,31.8094,31.7128,31.8007,37671.0
2020-12-24 10:20:00,36.21,36.22,36.13,36.16,18204.0,31.8094,31.8182,31.7392,31.7655,18204.0
2020-12-24 10:30:00,36.16,36.21,36.12,36.14,28279.0,31.7655,31.8094,31.7304,31.7479,28279.0
2020-12-24 10:40:00,36.14,36.17,36.12,36.16,15815.0,31.7479,31.7743,31.7304,31.7655,15815.0
2020-12-24 10:50:00,36.16,36.17,36.11,36.16,32727.0,31.7655,31.7743,31.7216,31.7655,32727.0
2020-12-24 11:00:00,36.15,36.18,36.1,36.14,41507.0,31.7567,31.7831,31.7128,31.7479,41507.0
2020-12-24 11:10:00,36.14,36.15,36.06,36.06,28539.0,31.7479,31.7567,31.6777,31.6777,28539.0
2020-12-24 11:20:00,36.07,36.09,36.02,36.04,42740.0,31.6865,31.704,31.6425,31.6601,42740.0
2020-12-24 11:30:00,36.03,36.03,35.95,35.96,34118.0,31.6513,31.6513,31.581,31.5898,34118.0
2020-12-24 11:40:00,35.96,35.99,35.95,35.97,20991.0,31.5898,31.6162,31.581,31.5986,20991.0
2020-12-24 11:50:00,35.97,36.04,35.96,36.03,34669.0,31.5986,31.6601,31.5898,31.6513,34669.0
2020-12-24 12:00:00,36.04,36.08,36.0,36.07,29464.0,31.6601,31.6952,31.625,31.6865,29464.0
2020-12-24 12:10:00,36.07,36.1,36.06,36.09,18304.0,31.6865,31.7128,31.6777,31.704,18304.0
2020-12-24 12:20:00,36.09,36.13,36.08,36.13,26570.0,31.704,31.7392,31.6952,31.7392,26570.0
2020-12-24 12:30:00,36.13,36.17,36.13,36.16,18098.0,31.7392,31.7743,31.7392,31.7655,18098.0
2020-12-24 12:40:00,36.16,36.23,36.15,36.23,41571.0,31.7655,31.827,31.7567,31.827,41571.0
2020-12-24 12:50:00,36.23,36.29,36.21,36.26,153873.0,31.827,31.8797,31.8094,31.8534,153873.0
2020-12-28 09:30:00,36.46,36.54,36.38,36.44,103334.0,32.0291,32.0993,31.9588,32.0115,103334.0
2020-12-28 09:40:00,36.43,36.6,36.4,36.59,36237.0,32.0027,32.152,31.9763,32.1433,36237.0
2020-12-28 09:50:00,36.59,36.65,36.57,36.61,33536.0,32.1433,32.196,32.1257,32.1608,33536.0
2020-12-28 10:00:00,36.61,36.62,36.5,36.53,41833.0,32.1608,32.1696,32.0642,32.0905,41833.0
2020-12-28 10:10:00,36.53,36.55,36.41,36.43,43594.0,32.0905,32.1081,31.9851,32.0027,43594.0
2020-12-28 10:20:00,36.43,36.59,36.42,36.51,68604.0,32.0027,32.1433,31.9939,32.073,68604.0
2020-12-28 10:30:00,36.51,36.53,36.44,36.44,27903.0,32.073,32.0905,32.0115,32.0115,27903.0
2020-12-28 10:40:00,36.44,36.45,36.32,36.33,35669.0,32.0115,32.0203,31.9061,31.9149,35669.0
2020-12-28 10:50:00,36.32,36.36,36.31,36.36,29227.0,31.9061,31.9412,31.8973,31.9412,29227.0
2020-12-28 11:00:00,36.36,36.36,36.31,36.35,20752.0,31.9412,31.9412,31.8973,31.9324,20752.0
2020-12-28 11:10:00,36.36,36.36,36.29,36.32,34779.0,31.9412,31.9412,31.8797,31.9061,34779.0
2020-12-28 11:20:00,36.32,36.34,36.29,36.32,13095.0,31.9061,31.9236,31.8797,31.9061,13095.0
2020-12-28 11:30:00,36.31,36.33,36.29,36.31,23810.0,31.8973,31.9149,31.8797,31.8973,23810.0
2020-12-28 11:40:00,36.3,36.32,36.26,36.29,20626.0,31.8885,31.9061,31.8534,31.8797,20626.0
2020-12-28 11:50:00,36.28,36.29,36.2,36.2,34582.0,31.8709,31.8797,31.8007,31.8007,34582.0
2020-12-28 12:00:00,36.21,36.26,36.2,36.25,18134.0,31.8094,31.8534,31.8007,31.8446,18134.0
2020-12-28 12:10:00,36.26,36.26,36.19,36.19,29629.0,31.8534,31.8534,31.7919,31.7919,29629.0
2020-12-28 12:20:00,36.2,36.25,36.19,36.2,25069.0,31.8007,31.8446,31.7919,31.8007,25069.0
2020-12-28 12:30:00,36.2,36.24,36.2,36.24,12302.0,31.8007,31.8358,31.8007,31.8358,12302.0
2020-12-28 12:40:00,36.24,36.28,36.23,36.25,38117.0,31.8358,31.8709,31.827,31.8446,38117.0
2020-12-28 12:50:00,36.23,36.25,36.21,36.22,12124.0,31.827,31.8446,31.8094,31.8182,12124.0
2020-12-28 13:00:00,36.23,36.23,36.19,36.21,13955.0,31.827,31.827,31.7919,31.8094,13955.0
2020-12-28 13:10:00,36.22,36.23,36.19,36.19,17947.0,31.8182,31.827,31.7919,31.7919,17947.0
2020-12-28 13:20:00,36.18,36.23,36.16,36.22,19911.0,31.7831,31.827,31.7655,31.8182,19911.0
2020-12-28 13:30:00,36.22,36.26,36.22,36.25,15743.0,31.8182,31.8534,31.8182,31.8446,15743.0
2020-12-28 13:40:00,36.25,36.26,36.24,36.26,13324.0,31.8446,31.8534,31.8358,31.8534,13324.0
2020-12-28 13:50:00,36.26,36.32,36.25,36.31,28818.0,31.8534,31.9061,31.8446,31.8973,28818.0
2020-12-28 14:00:00,36.3,36.31,36.28,36.28,8987.0,31.8885,31.8973,31.8709,31.8709,8987.0
2020-12-28 14:10:00,36.28,36.31,36.28,36.31,16239.0,31.8709,31.8973,31.8709,31.8973,16239.0
2020-12-28 14:20:00,36.3,36.31,36.27,36.27,8895.0,31.8885,31.8973,31.8621,31.8621,8895.0
2020-12-28 14:30:00,36.28,36.33,36.28,36.32,16673.0,31.8709,31.9149,31.8709,31.9061,16673.0
2020-12-28 14:40:00,36.32,36.34,36.25,36.28,73924.0,31.9061,31.9236,31.8446,31.8709,73924.0
2020-12-28 14:50:00,36.29,36.29,36.19,36.23,56689.0,31.8797,31.8797,31.7919,31.827,56689.0
2020-12-28 15:00:00,36.23,36.24,36.18,36.18,17159.0,31.827,31.8358,31.7831,31.7831,17159.0
2020-12-28 15:10:00,36.17,36.22,36.17,36.21,23626.0,31.7743,31.8182,31.7743,31.8094,23626.0
2020-12-28 15:20:00,36.21,36.24,36.2,36.21,23853.0,31.8094,31.8358,31.8007,31.8094,23853.0
2020-12-28 15:30:00,36.22,36.22,36.15,36.16,28938.0,31.8182,31.8182,31.7567,31.7655,28938.0
2020-12-28 15:40:00,36.16,36.22,36.15,36.2,49424.0,31.7655,31.8182,31.7567,31.8007,49424.0
2020-12-28 15:50:00,36.21,36.24,36.17,36.2,133669.0,31.8094,31.8358,31.7743,31.8007,133669.0
2020-12-29 09:30:00,36.38,36.38,36.14,36.16,47135.0,31.9588,31.9588,31.7479,31.7655,47135.0
2020-12-29 09:40:00,36.13,36.15,36.08,36.12,38441.0,31.7392,31.7567,31.6952,31.7304,38441.0
2020-12-29 09:50:00,36.12,36.13,35.91,35.93,38287.0,31.7304,31.7392,31.5459,31.5635,38287.0
2020-12-29 10:00:00,35.94,36.03,35.92,35.98,31699.0,31.5722,31.6513,31.5547,31.6074,31699.0
2020-12-29 10:10:00,35.97,35.97,35.83,35.86,77255.0,31.5986,31.5986,31.4756,31.502,77255.0
2020-12-29 10:20:00,35.85,35.91,35.8,35.8,69690.0,31.4932,31.5459,31.4493,31.4493,69690.0
2020-12-29 10:30:00,35.8,35.86,35.79,35.81,45262.0,31.4493,31.502,31.4405,31.458,45262.0
2020-12-29 10:40:00,35.81,35.86,35.81,35.83,18586.0,31.458,31.502,31.458,31.4756,18586.0
2020-12-29 10:50:00,35.83,35.88,35.82,35.87,13816.0,31.4756,31.5195,31.4668,31.5108,13816.0
2020-12-29 11:00:00,35.86,35.86,35.77,35.84,19137.0,31.502,31.502,31.4229,31.4844,19137.0
2020-12-29 11:10:00,35.83,35.88,35.79,35.83,46730.0,31.4756,31.5195,31.4405,31.4756,46730.0
2020-12-29 11:20:00,35.83,35.93,35.82,35.89,11999.0,31.4756,31.5635,31.4668,31.5283,11999.0
2020-12-29 11:30:00,35.91,35.93,35.88,35.91,15885.0,31.5459,31.5635,31.5195,31.5459,15885.0
2020-12-29 11:40:00,35.91,35.98,35.9,35.93,35104.0,31.5459,31.6074,31.5371,31.5635,35104.0
2020-12-29 11:50:00,35.93,35.96,35.89,35.91,15199.0,31.5635,31.5898,31.5283,31.5459,15199.0
2020-12-29 12:00:00,35.91,35.92,35.89,35.9,24540.0,31.5459,31.5547,31.5283,31.5371,24540.0
2020-12-29 12:10:00,35.9,35.9,35.81,35.81,23456.0,31.5371,31.5371,31.458,31.458,23456.0
2020-12-29 12:20:00,35.79,35.8,35.73,35.77,20284.0,31.4405,31.4493,31.3878,31.4229,20284.0
2020-12-29 12:30:00,35.77,35.77,35.68,35.7,19129.0,31.4229,31.4229,31.3438,31.3614,19129.0
2020-12-29 12:40:00,35.71,35.76,35.65,35.65,18548.0,31.3702,31.4141,31.3175,31.3175,18548.0
2020-12-29 12:50:00,35.65,35.72,35.63,35.72,29959.0,31.3175,31.379,31.2999,31.379,29959.0
2020-12-29 13:00:00,35.71,35.73,35.67,35.7,82256.0,31.3702,31.3878,31.3351,31.3614,82256.0
2020-12-29 13:10:00,35.69,35.69,35.64,35.65,19602.0,31.3526,31.3526,31.3087,31.3175,19602.0
2020-12-29 13:20:00,35.64,35.68,35.63,35.67,16375.0,31.3087,31.3438,31.2999,31.3351,16375.0
2020-12-29 13:30:00,35.66,35.68,35.64,35.66,38292.0,31.3263,31.3438,31.3087,31.3263,38292.0
2020-12-29 13:40:00,35.66,35.67,35.59,35.62,56102.0,31.3263,31.3351,31.2648,31.2911,56102.0
2020-12-29 13:50:00,35.62,35.66,35.61,35.65,15148.0,31.2911,31.3263,31.2824,31.3175,15148.0
2020-12-29 14:00:00,35.64,35.64,35.55,35.55,15532.0,31.3087,31.3087,31.2296,31.2296,15532.0
2020-12-29 14:10:00,35.55,35.56,35.5,35.54,17576.0,31.2296,31.2384,31.1857,31.2209,17576.0
2020-12-29 14:20:00,35.54,35.58,35.52,35.55,20354.0,31.2209,31.256,31.2033,31.2296,20354.0
2020-12-29 14:30:00,35.56,35.59,35.53,35.59,33438.0,31.2384,31.2648,31.2121,31.2648,33438.0
2020-12-29 14:40:00,35.58,35.59,35.54,35.57,23455.0,31.256,31.2648,31.2209,31.2472,23455.0
2020-12-29 14:50:00,35.57,35.61,35.56,35.59,37422.0,31.2472,31.2824,31.2384,31.2648,37422.0
2020-12-29 15:00:00,35.59,35.62,35.56,35.58,30855.0,31.2648,31.2911,31.2384,31.256,30855.0
2020-12-29 15:10:00,35.58,35.66,35.58,35.64,27460.0,31.256,31.3263,31.256,31.3087,27460.0
2020-12-29 15:20:00,35.64,35.72,35.64,35.71,30024.0,31.3087,31.379,31.3087,31.3702,30024.0
2020-12-29 15:30:00,35.7,35.72,35.67,35.7,34858.0,31.3614,31.379,31.3351,31.3614,34858.0
2020-12-29 15:40:00,35.7,35.72,35.67,35.69,44482.0,31.3614,31.379,31.3351,31.3526,44482.0
2020-12-29 15:50:00,35.69,35.71,35.62,35.64,180638.0,31.3526,31.3702,31.2911,31.3087,180638.0
2020-12-30 09:30:00,35.8,36.09,35.75,36.08,60441.0,31.4493,31.704,31.4053,31.6952,60441.0
2020-12-30 09:40:00,36.1,36.16,36.06,36.15,50256.0,31.7128,31.7655,31.6777,31.7567,50256.0
2020-12-30 09:50:00,36.15,36.16,36.09,36.12,60594.0,31.7567,31.7655,31.704,31.7304,60594.0
2020-12-30 10:00:00,36.12,36.15,36.02,36.03,49348.0,31.7304,31.7567,31.6425,31.6513,49348.0
2020-12-30 10:10:00,36.02,36.05,35.99,36.01,21639.0,31.6425,31.6689,31.6162,31.6337,21639.0
2020-12-30 10:20:00,36.01,36.14,36.0,36.13,22329.0,31.6337,31.7479,31.625,31.7392,22329.0
2020-12-30 10:30:00,36.13,36.15,36.04,36.07,35208.0,31.7392,31.7567,31.6601,31.6865,35208.0
2020-12-30 10:40:00,36.08,36.12,36.06,36.1,30117.0,31.6952,31.7304,31.6777,31.7128,30117.0
2020-12-30 10:50:00,36.09,36.1,36.04,36.09,24011.0,31.704,31.7128,31.6601,31.704,24011.0
2020-12-30 11:00:00,36.09,36.13,36.06,36.12,26747.0,31.704,31.7392,31.6777,31.7304,26747.0
2020-12-30 11:10:00,36.12,36.12,36.07,36.08,22652.0,31.7304,31.7304,31.6865,31.6952,22652.0
2020-12-30 11:20:00,36.08,36.13,36.06,36.06,19251.0,31.6952,31.7392,31.6777,31.6777,19251.0
2020-12-30 11:30:00,36.05,36.08,36.04,36.05,16928.0,31.6689,31.6952,31.6601,31.6689,16928.0
2020-12-30 11:40:00,36.05,36.07,36.01,36.02,16961.0,31.6689,31.6865,31.6337,31.6425,16961.0
2020-12-30 11:50:00,36.04,36.07,36.0,36.06,22686.0,31.6601,31.6865,31.625,31.6777,22686.0
2020-12-30 12:00:00,36.05,36.13,36.04,36.13,31832.0,31.6689,31.7392,31.6601,31.7392,31832.0
2020-12-30 12:10:00,36.13,36.13,36.0,36.07,83465.0,31.7392,31.7392,31.625,31.6865,83465.0
2020-12-30 12:20:00,36.07,36.11,36.03,36.09,73418.0,31.6865,31.7216,31.6513,31.704,73418.0
2020-12-30 12:30:00,36.09,36.09,36.03,36.03,14747.0,31.704,31.704,31.6513,31.6513,14747.0
2020-12-30 12:40:00,36.02,36.03,35.94,35.95,21533.0,31.6425,31.6513,31.5722,31.581,21533.0
2020-12-30 12:50:00,35.95,35.96,35.92,35.96,19397.0,31.581,31.5898,31.5547,31.5898,19397.0
2020-12-30 13:00:00,35.96,36.01,35.95,36.0,67801.0,31.5898,31.6337,31.581,31.625,67801.0
2020-12-30 13:10:00,36.0,36.04,35.99,36.03,12638.0,31.625,31.6601,31.6162,31.6513,12638.0
2020-12-30 13:20:00,36.04,36.04,35.98,35.98,26738.0,31.6601,31.6601,31.6074,31.6074,26738.0
2020-12-30 13:30:00,35.98,36.03,35.98,36.01,19476.0,31.6074,31.6513,31.6074,31.6337,19476.0
2020-12-30 13:40:00,36.0,36.05,36.0,36.02,32573.0,31.625,31.6689,31.625,31.6425,32573.0
2020-12-30 13:50:00,36.03,36.05,35.99,36.0,25990.0,31.6513,31.6689,31.6162,31.625,25990.0
2020-12-30 14:00:00,36.01,36.04,35.99,36.02,18013.0,31.6337,31.6601,31.6162,31.6425,18013.0
2020-12-30 14:10:00,36.01,36.03,35.96,35.97,37202.0,31.6337,31.6513,31.5898,31.5986,37202.0
2020-12-30 14:20:00,35.97,36.0,35.94,36.0,67912.0,31.5986,31.625,31.5722,31.625,67912.0
2020-12-30 14:30:00,35.99,35.99,35.94,35.97,25351.0,31.6162,31.6162,31.5722,31.5986,25351.0
2020-12-30 14:40:00,35.97,35.99,35.95,35.98,26061.0,31.5986,31.6162,31.581,31.6074,26061.0
2020-12-30 14:50:00,35.98,35.98,35.91,35.93,31188.0,31.6074,31.6074,31.5459,31.5635,31188.0
2020-12-30 15:00:00,35.93,35.93,35.88,35.91,30747.0,31.5635,31.5635,31.5195,31.5459,30747.0
2020-12-30 15:10:00,35.9,35.95,35.9,35.92,21126.0,31.5371,31.581,31.5371,31.5547,21126.0
2020-12-30 15:20:00,35.91,35.97,35.9,35.96,25582.0,31.5459,31.5986,31.5371,31.5898,25582.0
2020-12-30 15:30:00,35.97,36.02,35.96,36.02,55925.0,31.5986,31.6425,31.5898,31.6425,55925.0
2020-12-30 15:40:00,36.01,36.05,35.98,35.98,61801.0,31.6337,31.6689,31.6074,31.6074,61801.0
2020-12-30 15:50:00,35.99,36.07,35.96,35.98,319946.0,31.6162,31.6865,31.5898,31.6074,319946.0
2020-12-31 09:30:00,36.0,36.03,35.8,35.82,100802.0,31.625,31.6513,31.4493,31.4668,100802.0
2020-12-31 09:40:00,35.82,35.85,35.73,35.8,136262.0,31.4668,31.4932,31.3878,31.4493,136262.0
2020-12-31 09:50:00,35.8,35.81,35.65,35.66,112819.0,31.4493,31.458,31.3175,31.3263,112819.0
2020-12-31 10:00:00,35.66,35.76,35.64,35.68,91896.0,31.3263,31.4141,31.3087,31.3438,91896.0
2020-12-31 10:10:00,35.67,35.72,35.63,35.72,119597.0,31.3351,31.379,31.2999,31.379,119597.0
2020-12-31 10:20:00,35.72,35.8,35.7,35.76,68023.0,31.379,31.4493,31.3614,31.4141,68023.0
2020-12-31 10:30:00,35.75,35.81,35.75,35.77,63050.0,31.4053,31.458,31.4053,31.4229,63050.0
2020-12-31 10:40:00,35.77,35.78,35.67,35.68,60832.0,31.4229,31.4317,31.3351,31.3438,60832.0
2020-12-31 10:50:00,35.68,35.71,35.63,35.65,82800.0,31.3438,31.3702,31.2999,31.3175,82800.0
2020-12-31 11:00:00,35.65,35.79,35.65,35.77,51558.0,31.3175,31.4405,31.3175,31.4229,51558.0
2020-12-31 11:10:00,35.77,35.85,35.76,35.83,42793.0,31.4229,31.4932,31.4141,31.4756,42793.0
2020-12-31 11:20:00,35.83,35.86,35.81,35.85,61473.0,31.4756,31.502,31.458,31.4932,61473.0
2020-12-31 11:30:00,35.85,35.86,35.79,35.79,25542.0,31.4932,31.502,31.4405,31.4405,25542.0
2020-12-31 11:40:00,35.8,35.81,35.75,35.77,23321.0,31.4493,31.458,31.4053,31.4229,23321.0
2020-12-31 11:50:00,35.77,35.78,35.73,35.76,33532.0,31.4229,31.4317,31.3878,31.4141,33532.0
2020-12-31 12:00:00,35.77,35.77,35.71,35.77,28339.0,31.4229,31.4229,31.3702,31.4229,28339.0
2020-12-31 12:10:00,35.77,35.81,35.76,35.79,14482.0,31.4229,31.458,31.4141,31.4405,14482.0
2020-12-31 12:20:00,35.8,35.88,35.79,35.87,26273.0,31.4493,31.5195,31.4405,31.5108,26273.0
2020-12-31 12:30:00,35.87,35.9,35.84,35.85,50107.0,31.5108,31.5371,31.4844,31.4932,50107.0
2020-12-31 12:40:00,35.84,35.9,35.84,35.89,13264.0,31.4844,31.5371,31.4844,31.5283,13264.0
2020-12-31 12:50:00,35.89,35.89,35.83,35.85,23094.0,31.5283,31.5283,31.4756,31.4932,23094.0
2020-12-31 13:00:00,35.85,35.86,35.8,35.81,20557.0,31.4932,31.502,31.4493,31.458,20557.0
2020-12-31 13:10:00,35.81,35.85,35.8,35.82,39999.0,31.458,31.4932,31.4493,31.4668,39999.0
2020-12-31 13:20:00,35.82,35.82,35.76,35.78,14964.0,31.4668,31.4668,31.4141,31.4317,14964.0
2020-12-31 13:30:00,35.78,35.8,35.73,35.75,34089.0,31.4317,31.4493,31.3878,31.4053,34089.0
2020-12-31 13:40:00,35.75,35.81,35.75,35.78,17567.0,31.4053,31.458,31.4053,31.4317,17567.0
2020-12-31 13:50:00,35.78,35.8,35.76,35.79,27993.0,31.4317,31.4493,31.4141,31.4405,27993.0
2020-12-31 14:00:00,35.79,35.83,35.77,35.83,24129.0,31.4405,31.4756,31.4229,31.4756,24129.0
2020-12-31 14:10:00,35.82,35.9,35.82,35.89,41191.0,31.4668,31.5371,31.4668,31.5283,41191.0
2020-12-31 14:20:00,35.9,35.9,35.84,35.84,21475.0,31.5371,31.5371,31.4844,31.4844,21475.0
2020-12-31 14:30:00,35.84,35.97,35.84,35.97,49304.0,31.4844,31.5986,31.4844,31.5986,49304.0
2020-12-31 14:40:00,35.95,35.98,35.92,35.92,25262.0,31.581,31.6074,31.5547,31.5547,25262.0
2020-12-31 14:50:00,35.93,35.93,35.88,35.91,37417.0,31.5635,31.5635,31.5195,31.5459,37417.0
2020-12-31 15:00:00,35.9,35.97,35.9,35.96,42422.0,31.5371,31.5986,31.5371,31.5898,42422.0
2020-12-31 15:10:00,35.96,36.02,35.96,36.02,35782.0,31.5898,31.6425,31.5898,31.6425,35782.0
2020-12-31 15:20:00,36.02,36.03,35.97,35.98,51623.0,31.6425,31.6513,31.5986,31.6074,51623.0
2020-12-31 15:30:00,35.98,36.03,35.97,36.0,67363.0,31.6074,31.6513,31.5986,31.625,67363.0
2020-12-31 15:40:00,36.0,36.06,35.97,36.01,122328.0,31.625,31.6777,31.5986,31.6337,122328.0
2020-12-31 15:50:00,36.01,36.07,35.95,36.01,515183.0,31.6337,31.6865,31.581,31.6337,515183.0
2021-01-04 09:30:00,36.05,36.23,35.92,35.99,290332.0,31.6689,31.827,31.5547,31.6162,290332.0
2021-01-04 09:40:00,35.99,36.21,35.92,36.13,153145.0,31.6162,31.8094,31.5547,31.7392,153145.0
2021-01-04 09:50:00,36.13,36.15,36.02,36.05,62748.0,31.7392,31.7567,31.6425,31.6689,62748.0
2021-01-04 10:00:00,36.08,36.09,35.82,35.86,66175.0,31.6952,31.704,31.4668,31.502,66175.0
2021-01-04 10:10:00,35.85,35.9,35.81,35.82,45886.0,31.4932,31.5371,31.458,31.4668,45886.0
2021-01-04 10:20:00,35.83,35.88,35.72,35.79,57166.0,31.4756,31.5195,31.379,31.4405,57166.0
2021-01-04 10:30:00,35.78,35.78,35.6,35.61,55207.0,31.4317,31.4317,31.2736,31.2824,55207.0
2021-01-04 10:40:00,35.62,35.66,35.52,35.55,61268.0,31.2911,31.3263,31.2033,31.2296,61268.0
2021-01-04 10:50:00,35.56,35.57,35.24,35.33,133569.0,31.2384,31.2472,30.9573,31.0364,133569.0
2021-01-04 11:00:00,35.33,35.37,35.07,35.14,119722.0,31.0364,31.0715,30.808,30.8695,119722.0
2021-01-04 11:10:00,35.13,35.27,35.09,35.27,81828.0,30.8607,30.9837,30.8255,30.9837,81828.0
2021-01-04 11:20:00,35.26,35.32,35.23,35.3,63406.0,30.9749,31.0276,30.9485,31.01,63406.0
2021-01-04 11:30:00,35.28,35.29,35.13,35.2,69760.0,30.9925,31.0012,30.8607,30.9222,69760.0
2021-01-04 11:40:00,35.2,35.25,35.16,35.25,66444.0,30.9222,30.9661,30.887,30.9661,66444.0
2021-01-04 11:50:00,35.25,35.33,35.05,35.08,94705.0,30.9661,31.0364,30.7904,30.8168,94705.0
2021-01-04 12:00:00,35.06,35.15,35.02,35.04,72652.0,30.7992,30.8783,30.7641,30.7816,72652.0
2021-01-04 12:10:00,35.05,35.06,34.91,35.03,119869.0,30.7904,30.7992,30.6674,30.7728,119869.0
2021-01-04 12:20:00,35.02,35.05,34.98,35.01,79014.0,30.7641,30.7904,30.7289,30.7553,79014.0
2021-01-04 12:30:00,35.0,35.0,34.88,34.9,100021.0,30.7465,30.7465,30.6411,30.6586,100021.0
2021-01-04 12:40:00,34.89,34.9,34.8,34.86,44140.0,30.6499,30.6586,30.5708,30.6235,44140.0
2021-01-04 12:50:00,34.84,34.93,34.82,34.88,98194.0,30.6059,30.685,30.5884,30.6411,98194.0
2021-01-04 13:00:00,34.88,34.98,34.87,34.98,39536.0,30.6411,30.7289,30.6323,30.7289,39536.0
2021-01-04 13:10:00,34.98,35.05,34.97,35.03,35840.0,30.7289,30.7904,30.7201,30.7728,35840.0
2021-01-04 13:20:00,35.03,35.14,35.02,35.13,56117.0,30.7728,30.8695,30.7641,30.8607,56117.0
2021-01-04 13:30:00,35.12,35.15,35.08,35.15,33499.0,30.8519,30.8783,30.8168,30.8783,33499.0
2021-01-04 13:40:00,35.15,35.19,35.11,35.18,39032.0,30.8783,30.9134,30.8431,30.9046,39032.0
2021-01-04 13:50:00,35.18,35.23,35.17,35.2,37944.0,30.9046,30.9485,30.8958,30.9222,37944.0
2021-01-04 14:00:00,35.19,35.2,35.03,35.04,36651.0,30.9134,30.9222,30.7728,30.7816,36651.0
2021-01-04 14:10:00,35.05,35.07,35.0,35.02,55176.0,30.7904,30.808,30.7465,30.7641,55176.0
2021-01-04 14:20:00,35.01,35.08,35.01,35.06,40792.0,30.7553,30.8168,30.7553,30.7992,40792.0
2021-01-04 14:30:00,35.06,35.06,34.92,34.94,55809.0,30.7992,30.7992,30.6762,30.6938,55809.0
2021-01-04 14:40:00,34.95,34.97,34.85,34.86,61646.0,30.7026,30.7201,30.6147,30.6235,61646.0
2021-01-04 14:50:00,34.85,35.0,34.82,34.99,91102.0,30.6147,30.7465,30.5884,30.7377,91102.0
2021-01-04 15:00:00,34.98,35.0,34.84,34.91,79789.0,30.7289,30.7465,30.6059,30.6674,79789.0
2021-01-04 15:10:00,34.91,34.96,34.85,34.87,56979.0,30.6674,30.7113,30.6147,30.6323,56979.0
2021-01-04 15:20:00,34.87,34.92,34.85,34.89,54005.0,30.6323,30.6762,30.6147,30.6499,54005.0
2021-01-04 15:30:00,34.89,35.05,34.85,35.05,100021.0,30.6499,30.7904,30.6147,30.7904,100021.0
2021-01-04 15:40:00,35.05,35.07,34.98,35.07,186813.0,30.7904,30.808,30.7289,30.808,186813.0
2021-01-04 15:50:00,35.07,35.09,34.9,34.92,577180.0,30.808,30.8255,30.6586,30.6762,577180.0
2021-01-05 09:30:00,34.97,35.31,34.92,35.27,105490.0,30.7201,31.0188,30.6762,30.9837,105490.0
2021-01-05 09:40:00,35.28,35.34,35.21,35.3,99421.0,30.9925,31.0452,30.931,31.01,99421.0
2021-01-05 09:50:00,35.31,35.32,35.1,35.14,51481.0,31.0188,31.0276,30.8343,30.8695,51481.0
2021-01-05 10:00:00,35.15,35.26,35.08,35.08,53755.0,30.8783,30.9749,30.8168,30.8168,53755.0
2021-01-05 10:10:00,35.09,35.22,35.0,35.03,161189.0,30.8255,30.9398,30.7465,30.7728,161189.0
2021-01-05 10:20:00,35.02,35.13,35.01,35.05,116921.0,30.7641,30.8607,30.7553,30.7904,116921.0
2021-01-05 10:30:00,35.06,35.08,34.98,35.0,86040.0,30.7992,30.8168,30.7289,30.7465,86040.0
2021-01-05 10:40:00,35.0,35.06,34.91,35.02,60733.0,30.7465,30.7992,30.6674,30.7641,60733.0
2021-01-05 10:50:00,35.02,35.11,34.97,34.97,60932.0,30.7641,30.8431,30.7201,30.7201,60932.0
2021-01-05 11:00:00,34.97,35.07,34.96,35.04,90058.0,30.7201,30.808,30.7113,30.7816,90058.0
2021-01-05 11:10:00,35.04,35.18,35.03,35.16,199019.0,30.7816,30.9046,30.7728,30.887,199019.0
2021-01-05 11:20:00,35.15,35.3,35.15,35.27,81972.0,30.8783,31.01,30.8783,30.9837,81972.0
2021-01-05 11:30:00,35.27,35.43,35.26,35.4,82204.0,30.9837,31.1242,30.9749,31.0979,82204.0
2021-01-05 11:40:00,35.4,35.43,35.26,35.27,160965.0,31.0979,31.1242,30.9749,30.9837,160965.0
2021-01-05 11:50:00,35.27,35.3,35.23,35.25,64346.0,30.9837,31.01,30.9485,30.9661,64346.0
2021-01-05 12:00:00,35.26,35.44,35.26,35.39,57009.0,30.9749,31.133,30.9749,31.0891,57009.0
2021-01-05 12:10:00,35.39,35.39,35.27,35.3,65182.0,31.0891,31.0891,30.9837,31.01,65182.0
2021-01-05 12:20:00,35.3,35.35,35.29,35.33,48461.0,31.01,31.054,31.0012,31.0364,48461.0
2021-01-05 12:30:00,35.33,35.4,35.32,35.38,38869.0,31.0364,31.0979,31.0276,31.0803,38869.0
2021-01-05 12:40:00,35.38,35.39,35.31,35.34,29208.0,31.0803,31.0891,31.0188,31.0452,29208.0
2021-01-05 12:50:00,35.34,35.4,35.32,35.4,62382.0,31.0452,31.0979,31.0276,31.0979,62382.0
2021-01-05 13:00:00,35.4,35.47,35.37,35.37,71517.0,31.0979,31.1594,31.0715,31.0715,71517.0
2021-01-05 13:10:00,35.38,35.4,35.37,35.39,32578.0,31.0803,31.0979,31.0715,31.0891,32578.0
2021-01-05 13:20:00,35.4,35.42,35.38,35.41,53674.0,31.0979,31.1154,31.0803,31.1067,53674.0
2021-01-05 13:30:00,35.42,35.43,35.38,35.41,37746.0,31.1154,31.1242,31.0803,31.1067,37746.0
2021-01-05 13:40:00,35.43,35.5,35.41,35.5,39361.0,31.1242,31.1857,31.1067,31.1857,39361.0
2021-01-05 13:50:00,35.49,35.53,35.46,35.49,67130.0,31.1769,31.2121,31.1506,31.1769,67130.0
2021-01-05 14:00:00,35.5,35.66,35.49,35.64,101380.0,31.1857,31.3263,31.1769,31.3087,101380.0
2021-01-05 14:10:00,35.65,35.69,35.58,35.61,54644.0,31.3175,31.3526,31.256,31.2824,54644.0
2021-01-05 14:20:00,35.61,35.65,35.59,35.62,60662.0,31.2824,31.3175,31.2648,31.2911,60662.0
2021-01-05 14:30:00,35.63,35.66,35.6,35.6,49790.0,31.2999,31.3263,31.2736,31.2736,49790.0
2021-01-05 14:40:00,35.6,35.67,35.59,35.64,59091.0,31.2736,31.3351,31.2648,31.3087,59091.0
2021-01-05 14:50:00,35.65,35.67,35.61,35.64,111036.0,31.3175,31.3351,31.2824,31.3087,111036.0
2021-01-05 15:00:00,35.64,35.8,35.63,35.79,108106.0,31.3087,31.4493,31.2999,31.4405,108106.0
2021-01-05 15:10:00,35.79,35.82,35.73,35.77,97823.0,31.4405,31.4668,31.3878,31.4229,97823.0
2021-01-05 15:20:00,35.77,35.78,35.68,35.69,100865.0,31.4229,31.4317,31.3438,31.3526,100865.0
2021-01-05 15:30:00,35.69,35.8,35.67,35.74,116892.0,31.3526,31.4493,31.3351,31.3966,116892.0
2021-01-05 15:40:00,35.74,35.86,35.69,35.76,196134.0,31.3966,31.502,31.3526,31.4141,196134.0
2021-01-05 15:50:00,35.76,35.79,35.63,35.67,399315.0,31.4141,31.4405,31.2999,31.3351,399315.0
2021-01-06 09:30:00,36.34,36.46,36.0,36.43,175715.0,31.9236,32.0291,31.625,32.0027,175715.0
2021-01-06 09:40:00,36.44,36.57,36.38,36.54,123455.0,32.0115,32.1257,31.9588,32.0993,123455.0
2021-01-06 09:50:00,36.54,36.66,36.5,36.66,102416.0,32.0993,32.2047,32.0642,32.2047,102416.0
2021-01-06 10:00:00,36.67,36.73,36.61,36.73,130228.0,32.2135,32.2662,32.1608,32.2662,130228.0
2021-01-06 10:10:00,36.73,36.84,36.7,36.81,111726.0,32.2662,32.3629,32.2399,32.3365,111726.0
2021-01-06 10:20:00,36.81,36.87,36.71,36.84,66042.0,32.3365,32.3892,32.2487,32.3629,66042.0
2021-01-06 10:30:00,36.84,36.99,36.84,36.98,107069.0,32.3629,32.4946,32.3629,32.4859,107069.0
2021-01-06 10:40:00,36.98,37.19,36.93,37.19,176779.0,32.4859,32.6703,32.4419,32.6703,176779.0
2021-01-06 10:50:00,37.19,37.29,37.18,37.23,157344.0,32.6703,32.7582,32.6616,32.7055,157344.0
2021-01-06 11:00:00,37.23,37.3,37.23,37.3,101870.0,32.7055,32.767,32.7055,32.767,101870.0
2021-01-06 11:10:00,37.3,37.42,37.24,37.39,80064.0,32.767,32.8724,32.7143,32.846,80064.0
2021-01-06 11:20:00,37.39,37.45,37.37,37.42,51453.0,32.846,32.8987,32.8285,32.8724,51453.0
2021-01-06 11:30:00,37.41,37.42,37.27,37.29,72529.0,32.8636,32.8724,32.7406,32.7582,72529.0
2021-01-06 11:40:00,37.29,37.34,37.23,37.33,51219.0,32.7582,32.8021,32.7055,32.7933,51219.0
2021-01-06 11:50:00,37.34,37.37,37.26,37.27,47204.0,32.8021,32.8285,32.7318,32.7406,47204.0
2021-01-06 12:00:00,37.27,37.37,37.27,37.32,44751.0,32.7406,32.8285,32.7406,32.7845,44751.0
2021-01-06 12:10:00,37.32,37.38,37.29,37.35,42458.0,32.7845,32.8372,32.7582,32.8109,42458.0
2021-01-06 12:20:00,37.35,37.38,37.29,37.33,43169.0,32.8109,32.8372,32.7582,32.7933,43169.0
2021-01-06 12:30:00,37.34,37.37,37.33,37.34,39113.0,32.8021,32.8285,32.7933,32.8021,39113.0
2021-01-06 12:40:00,37.36,37.42,37.35,37.41,39789.0,32.8197,32.8724,32.8109,32.8636,39789.0
2021-01-06 12:50:00,37.41,37.48,37.4,37.46,55498.0,32.8636,32.9251,32.8548,32.9075,55498.0
2021-01-06 13:00:00,37.46,37.49,37.46,37.47,40417.0,32.9075,32.9339,32.9075,32.9163,40417.0
2021-01-06 13:10:00,37.48,37.57,37.47,37.47,77731.0,32.9251,33.0042,32.9163,32.9163,77731.0
2021-01-06 13:20:00,37.47,37.48,37.31,37.33,72614.0,32.9163,32.9251,32.7758,32.7933,72614.0
2021-01-06 13:30:00,37.33,37.35,37.27,37.33,66080.0,32.7933,32.8109,32.7406,32.7933,66080.0
2021-01-06 13:40:00,37.33,37.39,37.32,37.34,60045.0,32.7933,32.846,32.7845,32.8021,60045.0
2021-01-06 13:50:00,37.35,37.41,37.32,37.33,56006.0,32.8109,32.8636,32.7845,32.7933,56006.0
2021-01-06 14:00:00,37.33,37.4,37.27,37.38,66106.0,32.7933,32.8548,32.7406,32.8372,66106.0
2021-01-06 14:10:00,37.38,37.4,37.09,37.14,65641.0,32.8372,32.8548,32.5825,32.6264,65641.0
2021-01-06 14:20:00,37.14,37.22,36.98,37.01,110556.0,32.6264,32.6967,32.4859,32.5122,110556.0
2021-01-06 14:30:00,37.0,37.12,36.9,36.94,95483.0,32.5034,32.6088,32.4156,32.4507,95483.0
2021-01-06 14:40:00,36.93,36.94,36.64,36.66,191281.0,32.4419,32.4507,32.1872,32.2047,191281.0
2021-01-06 14:50:00,36.67,36.9,36.63,36.89,101827.0,32.2135,32.4156,32.1784,32.4068,101827.0
2021-01-06 15:00:00,36.88,36.92,36.79,36.89,56631.0,32.398,32.4332,32.3189,32.4068,56631.0
2021-01-06 15:10:00,36.89,37.1,36.88,37.09,78588.0,32.4068,32.5913,32.398,32.5825,78588.0
2021-01-06 15:20:00,37.1,37.14,36.91,37.06,75491.0,32.5913,32.6264,32.4244,32.5561,75491.0
2021-01-06 15:30:00,37.06,37.12,36.91,36.93,128580.0,32.5561,32.6088,32.4244,32.4419,128580.0
2021-01-06 15:40:00,36.93,37.01,36.89,36.99,182360.0,32.4419,32.5122,32.4068,32.4946,182360.0
2021-01-06 15:50:00,36.98,37.03,36.83,36.9,527651.0,32.4859,32.5298,32.3541,32.4156,527651.0
2021-01-07 09:30:00,37.26,37.46,37.14,37.15,148515.0,32.7318,32.9075,32.6264,32.6352,148515.0
2021-01-07 09:40:00,37.15,37.16,36.94,37.05,103790.0,32.6352,32.644,32.4507,32.5474,103790.0
2021-01-07 09:50:00,37.05,37.14,36.95,37.13,95188.0,32.5474,32.6264,32.4595,32.6176,95188.0
2021-01-07 10:00:00,37.14,37.27,37.08,37.17,39589.0,32.6264,32.7406,32.5737,32.6528,39589.0
2021-01-07 10:10:00,37.17,37.27,37.02,37.26,73111.0,32.6528,32.7406,32.521,32.7318,73111.0
2021-01-07 10:20:00,37.26,37.33,37.25,37.32,30924.0,32.7318,32.7933,32.723,32.7845,30924.0
2021-01-07 10:30:00,37.31,37.37,37.3,37.32,29119.0,32.7758,32.8285,32.767,32.7845,29119.0
2021-01-07 10:40:00,37.31,37.33,37.23,37.27,77353.0,32.7758,32.7933,32.7055,32.7406,77353.0
2021-01-07 10:50:00,37.27,37.37,37.26,37.37,110843.0,32.7406,32.8285,32.7318,32.8285,110843.0
2021-01-07 11:00:00,37.38,37.45,37.3,37.31,65096.0,32.8372,32.8987,32.767,32.7758,65096.0
2021-01-07 11:10:00,37.31,37.31,37.18,37.19,44070.0,32.7758,32.7758,32.6616,32.6703,44070.0
2021-01-07 11:20:00,37.19,37.24,37.12,37.13,45151.0,32.6703,32.7143,32.6088,32.6176,45151.0
2021-01-07 11:30:00,37.14,37.16,37.08,37.14,51724.0,32.6264,32.644,32.5737,32.6264,51724.0
2021-01-07 11:40:00,37.14,37.15,37.01,37.01,73361.0,32.6264,32.6352,32.5122,32.5122,73361.0
2021-01-07 11:50:00,37.01,37.01,36.97,36.98,46651.0,32.5122,32.5122,32.4771,32.4859,46651.0
2021-01-07 12:00:00,36.98,37.01,36.93,36.96,44476.0,32.4859,32.5122,32.4419,32.4683,44476.0
2021-01-07 12:10:00,36.97,36.97,36.83,36.86,159149.0,32.4771,32.4771,32.3541,32.3804,159149.0
2021-01-07 12:20:00,36.86,36.86,36.79,36.83,88870.0,32.3804,32.3804,32.3189,32.3541,88870.0
2021-01-07 12:30:00,36.83,36.95,36.82,36.93,43341.0,32.3541,32.4595,32.3453,32.4419,43341.0
2021-01-07 12:40:00,36.93,37.01,36.92,37.0,43572.0,32.4419,32.5122,32.4332,32.5034,43572.0
2021-01-07 12:50:00,37.0,37.02,36.98,37.02,71234.0,32.5034,32.521,32.4859,32.521,71234.0
2021-01-07 13:00:00,37.02,37.14,37.01,37.04,66220.0,32.521,32.6264,32.5122,32.5386,66220.0
2021-01-07 13:10:00,37.04,37.11,37.04,37.06,42473.0,32.5386,32.6001,32.5386,32.5561,42473.0
2021-01-07 13:20:00,37.07,37.08,37.02,37.02,53845.0,32.5649,32.5737,32.521,32.521,53845.0
2021-01-07 13:30:00,37.02,37.09,37.02,37.05,65104.0,32.521,32.5825,32.521,32.5474,65104.0
2021-01-07 13:40:00,37.05,37.07,36.96,36.99,54300.0,32.5474,32.5649,32.4683,32.4946,54300.0
2021-01-07 13:50:00,36.99,37.01,36.94,37.01,33826.0,32.4946,32.5122,32.4507,32.5122,33826.0
2021-01-07 14:00:00,37.01,37.02,36.94,36.94,37364.0,32.5122,32.521,32.4507,32.4507,37364.0
2021-01-07 14:10:00,36.93,36.96,36.91,36.93,26047.0,32.4419,32.4683,32.4244,32.4419,26047.0
2021-01-07 14:20:00,36.93,36.95,36.88,36.89,38756.0,32.4419,32.4595,32.398,32.4068,38756.0
2021-01-07 14:30:00,36.9,36.94,36.9,36.92,37975.0,32.4156,32.4507,32.4156,32.4332,37975.0
2021-01-07 14:40:00,36.91,36.93,36.8,36.82,53833.0,32.4244,32.4419,32.3277,32.3453,53833.0
2021-01-07 14:50:00,36.81,36.82,36.74,36.79,115864.0,32.3365,32.3453,32.275,32.3189,115864.0
2021-01-07 15:00:00,36.8,36.81,36.76,36.76,96599.0,32.3277,32.3365,32.2926,32.2926,96599.0
2021-01-07 15:10:00,36.77,36.77,36.71,36.77,48756.0,32.3014,32.3014,32.2487,32.3014,48756.0
2021-01-07 15:20:00,36.76,36.81,36.76,36.79,66394.0,32.2926,32.3365,32.2926,32.3189,66394.0
2021-01-07 15:30:00,36.79,36.88,36.77,36.88,103104.0,32.3189,32.398,32.3014,32.398,103104.0
2021-01-07 15:40:00,36.88,36.99,36.87,36.97,182625.0,32.398,32.4946,32.3892,32.4771,182625.0
2021-01-07 15:50:00,36.97,37.02,36.89,36.98,416991.0,32.4771,32.521,32.4068,32.4859,416991.0
2021-01-08 09:30:00,37.13,37.14,36.98,37.0,100763.0,32.6176,32.6264,32.4859,32.5034,100763.0
2021-01-08 09:40:00,37.0,37.1,36.92,37.1,40304.0,32.5034,32.5913,32.4332,32.5913,40304.0
2021-01-08 09:50:00,37.11,37.16,37.07,37.16,47394.0,32.6001,32.644,32.5649,32.644,47394.0
2021-01-08 10:00:00,37.16,37.19,37.05,37.12,51721.0,32.644,32.6703,32.5474,32.6088,51721.0
2021-01-08 10:10:00,37.12,37.16,37.07,37.14,38411.0,32.6088,32.644,32.5649,32.6264,38411.0
2021-01-08 10:20:00,37.14,37.15,36.97,36.99,40551.0,32.6264,32.6352,32.4771,32.4946,40551.0
2021-01-08 10:30:00,37.0,37.08,36.98,37.02,38003.0,32.5034,32.5737,32.4859,32.521,38003.0
2021-01-08 10:40:00,37.03,37.21,37.03,37.2,43237.0,32.5298,32.6879,32.5298,32.6791,43237.0
2021-01-08 10:50:00,37.19,37.23,37.16,37.19,45247.0,32.6703,32.7055,32.644,32.6703,45247.0
2021-01-08 11:00:00,37.19,37.22,37.1,37.11,32088.0,32.6703,32.6967,32.5913,32.6001,32088.0
2021-01-08 11:10:00,37.12,37.14,37.02,37.1,37012.0,32.6088,32.6264,32.521,32.5913,37012.0
2021-01-08 11:20:00,37.11,37.13,37.05,37.07,27276.0,32.6001,32.6176,32.5474,32.5649,27276.0
2021-01-08 11:30:00,37.08,37.1,37.04,37.09,32973.0,32.5737,32.5913,32.5386,32.5825,32973.0
2021-01-08 11:40:00,37.09,37.14,37.07,37.12,25484.0,32.5825,32.6264,32.5649,32.6088,25484.0
2021-01-08 11:50:00,37.1,37.1,37.02,37.07,31590.0,32.5913,32.5913,32.521,32.5649,31590.0
2021-01-08 12:00:00,37.07,37.07,36.96,37.04,36091.0,32.5649,32.5649,32.4683,32.5386,36091.0
2021-01-08 12:10:00,37.04,37.12,37.03,37.08,26174.0,32.5386,32.6088,32.5298,32.5737,26174.0
2021-01-08 12:20:00,37.09,37.1,37.01,37.04,36118.0,32.5825,32.5913,32.5122,32.5386,36118.0
2021-01-08 12:30:00,37.04,37.06,36.97,37.02,32587.0,32.5386,32.5561,32.4771,32.521,32587.0
2021-01-08 12:40:00,37.02,37.03,36.87,36.91,46353.0,32.521,32.5298,32.3892,32.4244,46353.0
2021-01-08 12:50:00,36.9,36.94,36.89,36.91,25586.0,32.4156,32.4507,32.4068,32.4244,25586.0
2021-01-08 13:00:00,36.9,36.92,36.84,36.87,50970.0,32.4156,32.4332,32.3629,32.3892,50970.0
2021-01-08 13:10:00,36.86,36.9,36.8,36.8,27448.0,32.3804,32.4156,32.3277,32.3277,27448.0
2021-01-08 13:20:00,36.8,36.82,36.69,36.75,45310.0,32.3277,32.3453,32.2311,32.2838,45310.0
2021-01-08 13:30:00,36.75,36.77,36.62,36.66,27075.0,32.2838,32.3014,32.1696,32.2047,27075.0
2021-01-08 13:40:00,36.64,36.68,36.56,36.67,44495.0,32.1872,32.2223,32.1169,32.2135,44495.0
2021-01-08 13:50:00,36.67,36.73,36.65,36.67,41426.0,32.2135,32.2662,32.196,32.2135,41426.0
2021-01-08 14:00:00,36.68,36.82,36.68,36.81,43266.0,32.2223,32.3453,32.2223,32.3365,43266.0
2021-01-08 14:10:00,36.81,36.91,36.81,36.83,54588.0,32.3365,32.4244,32.3365,32.3541,54588.0
2021-01-08 14:20:00,36.83,36.85,36.76,36.83,75517.0,32.3541,32.3717,32.2926,32.3541,75517.0
2021-01-08 14:30:00,36.82,36.83,36.77,36.77,38455.0,32.3453,32.3541,32.3014,32.3014,38455.0
2021-01-08 14:40:00,36.77,36.78,36.65,36.7,149945.0,32.3014,32.3102,32.196,32.2399,149945.0
2021-01-08 14:50:00,36.7,36.79,36.7,36.75,58891.0,32.2399,32.3189,32.2399,32.2838,58891.0
2021-01-08 15:00:00,36.75,36.89,36.74,36.88,44245.0,32.2838,32.4068,32.275,32.398,44245.0
2021-01-08 15:10:00,36.88,36.89,36.75,36.78,67520.0,32.398,32.4068,32.2838,32.3102,67520.0
2021-01-08 15:20:00,36.78,36.78,36.68,36.73,86709.0,32.3102,32.3102,32.2223,32.2662,86709.0
2021-01-08 15:30:00,36.73,36.79,36.7,36.77,150658.0,32.2662,32.3189,32.2399,32.3014,150658.0
2021-01-08 15:40:00,36.77,36.91,36.75,36.88,297197.0,32.3014,32.4244,32.2838,32.398,297197.0
2021-01-08 15:50:00,36.88,36.98,36.87,36.95,405940.0,32.398,32.4859,32.3892,32.4595,405940.0
2021-01-11 09:30:00,36.55,36.83,36.4,36.76,167023.0,32.1081,32.3541,31.9763,32.2926,167023.0
2021-01-11 09:40:00,36.76,36.87,36.66,36.74,194861.0,32.2926,32.3892,32.2047,32.275,194861.0
2021-01-11 09:50:00,36.73,36.87,36.66,36.85,139005.0,32.2662,32.3892,32.2047,32.3717,139005.0
2021-01-11 10:00:00,36.83,36.87,36.74,36.77,73131.0,32.3541,32.3892,32.275,32.3014,73131.0
2021-01-11 10:10:00,36.77,36.82,36.71,36.78,40332.0,32.3014,32.3453,32.2487,32.3102,40332.0
2021-01-11 10:20:00,36.8,36.93,36.73,36.92,109913.0,32.3277,32.4419,32.2662,32.4332,109913.0
2021-01-11 10:30:00,36.93,37.07,36.93,37.02,54924.0,32.4419,32.5649,32.4419,32.521,54924.0
2021-01-11 10:40:00,37.04,37.1,36.99,37.02,60415.0,32.5386,32.5913,32.4946,32.521,60415.0
2021-01-11 10:50:00,37.01,37.09,36.99,37.07,50329.0,32.5122,32.5825,32.4946,32.5649,50329.0
2021-01-11 11:00:00,37.07,37.08,36.99,37.0,42565.0,32.5649,32.5737,32.4946,32.5034,42565.0
2021-01-11 11:10:00,36.99,37.08,36.95,37.06,62741.0,32.4946,32.5737,32.4595,32.5561,62741.0
2021-01-11 11:20:00,37.06,37.2,37.05,37.18,40573.0,32.5561,32.6791,32.5474,32.6616,40573.0
2021-01-11 11:30:00,37.17,37.2,37.13,37.19,25017.0,32.6528,32.6791,32.6176,32.6703,25017.0
2021-01-11 11:40:00,37.19,37.2,37.13,37.16,23823.0,32.6703,32.6791,32.6176,32.644,23823.0
2021-01-11 11:50:00,37.17,37.2,37.17,37.19,20060.0,32.6528,32.6791,32.6528,32.6703,20060.0
2021-01-11 12:00:00,37.19,37.21,37.14,37.16,26538.0,32.6703,32.6879,32.6264,32.644,26538.0
2021-01-11 12:10:00,37.17,37.19,37.11,37.15,15625.0,32.6528,32.6703,32.6001,32.6352,15625.0
2021-01-11 12:20:00,37.15,37.18,37.13,37.17,14876.0,32.6352,32.6616,32.6176,32.6528,14876.0
2021-01-11 12:30:00,37.16,37.23,37.15,37.2,32800.0,32.644,32.7055,32.6352,32.6791,32800.0
2021-01-11 12:40:00,37.2,37.23,37.18,37.23,19310.0,32.6791,32.7055,32.6616,32.7055,19310.0
2021-01-11 12:50:00,37.22,37.25,37.16,37.18,25074.0,32.6967,32.723,32.644,32.6616,25074.0
2021-01-11 13:00:00,37.19,37.19,37.16,37.18,15949.0,32.6703,32.6703,32.644,32.6616,15949.0
2021-01-11 13:10:00,37.19,37.19,37.17,37.18,23497.0,32.6703,32.6703,32.6528,32.6616,23497.0
2021-01-11 13:20:00,37.18,37.18,37.06,37.09,61396.0,32.6616,32.6616,32.5561,32.5825,61396.0
2021-01-11 13:30:00,37.08,37.13,37.07,37.09,34527.0,32.5737,32.6176,32.5649,32.5825,34527.0
2021-01-11 13:40:00,37.1,37.1,37.01,37.03,36203.0,32.5913,32.5913,32.5122,32.5298,36203.0
2021-01-11 13:50:00,37.04,37.11,37.04,37.1,29231.0,32.5386,32.6001,32.5386,32.5913,29231.0
2021-01-11 14:00:00,37.09,37.1,37.05,37.09,28077.0,32.5825,32.5913,32.5474,32.5825,28077.0
2021-01-11 14:10:00,37.1,37.17,37.1,37.11,30600.0,32.5913,32.6528,32.5913,32.6001,30600.0
2021-01-11 14:20:00,37.12,37.14,37.09,37.13,42903.0,32.6088,32.6264,32.5825,32.6176,42903.0
2021-01-11 14:30:00,37.13,37.19,37.11,37.18,34466.0,32.6176,32.6703,32.6001,32.6616,34466.0
2021-01-11 14:40:00,37.19,37.26,37.17,37.25,56768.0,32.6703,32.7318,32.6528,32.723,56768.0
2021-01-11 14:50:00,37.24,37.32,37.22,37.29,57910.0,32.7143,32.7845,32.6967,32.7582,57910.0
2021-01-11 15:00:00,37.29,37.31,37.22,37.23,55044.0,32.7582,32.7758,32.6967,32.7055,55044.0
2021-01-11 15:10:00,37.23,37.27,37.16,37.2,63765.0,32.7055,32.7406,32.644,32.6791,63765.0
2021-01-11 15:20:00,37.2,37.24,37.15,37.16,90014.0,32.6791,32.7143,32.6352,32.644,90014.0
2021-01-11 15:30:00,37.16,37.24,37.14,37.18,119646.0,32.644,32.7143,32.6264,32.6616,119646.0
2021-01-11 15:40:00,37.18,37.61,37.17,37.51,1246664.0,32.6616,33.0393,32.6528,32.9514,1246664.0
2021-01-11 15:50:00,37.49,37.59,37.42,37.54,876042.0,32.9339,33.0217,32.8724,32.9778,876042.0
2021-01-12 09:30:00,37.7,37.71,37.32,37.37,212254.0,33.1184,33.1271,32.7845,32.8285,212254.0
2021-01-12 09:40:00,37.37,37.5,37.28,37.49,88466.0,32.8285,32.9427,32.7494,32.9339,88466.0
2021-01-12 09:50:00,37.5,37.75,37.41,37.73,98313.0,32.9427,33.1623,32.8636,33.1447,98313.0
2021-01-12 10:00:00,37.74,37.82,37.68,37.82,82633.0,33.1535,33.2238,33.1008,33.2238,82633.0
2021-01-12 10:10:00,37.83,37.9,37.79,37.89,86642.0,33.2326,33.2941,33.1974,33.2853,86642.0
2021-01-12 10:20:00,37.89,38.04,37.87,37.92,205034.0,33.2853,33.417,33.2677,33.3116,205034.0
2021-01-12 10:30:00,37.93,37.94,37.8,37.86,73122.0,33.3204,33.3292,33.2062,33.2589,73122.0
2021-01-12 10:40:00,37.86,37.87,37.73,37.8,157978.0,33.2589,33.2677,33.1447,33.2062,157978.0
2021-01-12 10:50:00,37.81,37.82,37.75,37.79,62377.0,33.215,33.2238,33.1623,33.1974,62377.0
2021-01-12 11:00:00,37.79,37.84,37.75,37.79,35381.0,33.1974,33.2413,33.1623,33.1974,35381.0
2021-01-12 11:10:00,37.8,37.84,37.79,37.8,53420.0,33.2062,33.2413,33.1974,33.2062,53420.0
2021-01-12 11:20:00,37.8,37.82,37.75,37.75,35800.0,33.2062,33.2238,33.1623,33.1623,35800.0
2021-01-12 11:30:00,37.75,37.76,37.61,37.61,68359.0,33.1623,33.1711,33.0393,33.0393,68359.0
2021-01-12 11:40:00,37.61,37.63,37.56,37.59,34735.0,33.0393,33.0569,32.9954,33.0217,34735.0
2021-01-12 11:50:00,37.6,37.61,37.52,37.61,36023.0,33.0305,33.0393,32.9602,33.0393,36023.0
2021-01-12 12:00:00,37.61,37.62,37.44,37.46,73487.0,33.0393,33.0481,32.89,32.9075,73487.0
2021-01-12 12:10:00,37.47,37.52,37.39,37.52,59453.0,32.9163,32.9602,32.846,32.9602,59453.0
2021-01-12 12:20:00,37.51,37.52,37.46,37.5,38148.0,32.9514,32.9602,32.9075,32.9427,38148.0
2021-01-12 12:30:00,37.51,37.56,37.45,37.53,27901.0,32.9514,32.9954,32.8987,32.969,27901.0
2021-01-12 12:40:00,37.52,37.54,37.46,37.47,27713.0,32.9602,32.9778,32.9075,32.9163,27713.0
2021-01-12 12:50:00,37.48,37.51,37.44,37.44,24542.0,32.9251,32.9514,32.89,32.89,24542.0
2021-01-12 13:00:00,37.44,37.57,37.4,37.57,60949.0,32.89,33.0042,32.8548,33.0042,60949.0
2021-01-12 13:10:00,37.56,37.57,37.5,37.5,27639.0,32.9954,33.0042,32.9427,32.9427,27639.0
2021-01-12 13:20:00,37.51,37.56,37.47,37.56,34763.0,32.9514,32.9954,32.9163,32.9954,34763.0
2021-01-12 13:30:00,37.55,37.67,37.51,37.67,63617.0,32.9866,33.092,32.9514,33.092,63617.0
2021-01-12 13:40:00,37.67,37.68,37.64,37.65,41301.0,33.092,33.1008,33.0657,33.0744,41301.0
2021-01-12 13:50:00,37.65,37.69,37.63,37.69,42744.0,33.0744,33.1096,33.0569,33.1096,42744.0
2021-01-12 14:00:00,37.68,37.74,37.65,37.65,39972.0,33.1008,33.1535,33.0744,33.0744,39972.0
2021-01-12 14:10:00,37.66,37.67,37.6,37.61,28949.0,33.0832,33.092,33.0305,33.0393,28949.0
2021-01-12 14:20:00,37.61,37.68,37.58,37.64,68789.0,33.0393,33.1008,33.0129,33.0657,68789.0
2021-01-12 14:30:00,37.64,37.68,37.59,37.63,53080.0,33.0657,33.1008,33.0217,33.0569,53080.0
2021-01-12 14:40:00,37.63,37.65,37.52,37.59,72381.0,33.0569,33.0744,32.9602,33.0217,72381.0
2021-01-12 14:50:00,37.57,37.64,37.51,37.61,51571.0,33.0042,33.0657,32.9514,33.0393,51571.0
2021-01-12 15:00:00,37.62,37.66,37.57,37.61,63466.0,33.0481,33.0832,33.0042,33.0393,63466.0
2021-01-12 15:10:00,37.62,37.63,37.55,37.62,59516.0,33.0481,33.0569,32.9866,33.0481,59516.0
2021-01-12 15:20:00,37.61,37.63,37.54,37.55,64591.0,33.0393,33.0569,32.9778,32.9866,64591.0
2021-01-12 15:30:00,37.54,37.56,37.45,37.5,131994.0,32.9778,32.9954,32.8987,32.9427,131994.0
2021-01-12 15:40:00,37.5,37.5,37.4,37.48,120024.0,32.9427,32.9427,32.8548,32.9251,120024.0
2021-01-12 15:50:00,37.48,37.53,37.42,37.45,291965.0,32.9251,32.969,32.8724,32.8987,291965.0
2021-01-13 09:30:00,37.4,37.46,37.19,37.25,119080.0,32.8548,32.9075,32.6703,32.723,119080.0
2021-01-13 09:40:00,37.26,37.41,37.24,37.37,66799.0,32.7318,32.8636,32.7143,32.8285,66799.0
2021-01-13 09:50:00,37.36,37.41,37.27,37.3,42134.0,32.8197,32.8636,32.7406,32.767,42134.0
2021-01-13 10:00:00,37.31,37.32,37.04,37.18,48396.0,32.7758,32.7845,32.5386,32.6616,48396.0
2021-01-13 10:10:00,37.17,37.22,37.1,37.18,67596.0,32.6528,32.6967,32.5913,32.6616,67596.0
2021-01-13 10:20:00,37.18,37.18,37.13,37.16,36039.0,32.6616,32.6616,32.6176,32.644,36039.0
2021-01-13 10:30:00,37.16,37.17,37.05,37.11,40826.0,32.644,32.6528,32.5474,32.6001,40826.0
2021-01-13 10:40:00,37.1,37.18,37.09,37.16,39358.0,32.5913,32.6616,32.5825,32.644,39358.0
2021-01-13 10:50:00,37.15,37.24,37.13,37.23,38664.0,32.6352,32.7143,32.6176,32.7055,38664.0
2021-01-13 11:00:00,37.23,37.26,37.21,37.25,39198.0,32.7055,32.7318,32.6879,32.723,39198.0
2021-01-13 11:10:00,37.25,37.31,37.21,37.29,27646.0,32.723,32.7758,32.6879,32.7582,27646.0
2021-01-13 11:20:00,37.29,37.34,37.28,37.3,22524.0,32.7582,32.8021,32.7494,32.767,22524.0
2021-01-13 11:30:00,37.3,37.36,37.3,37.36,37610.0,32.767,32.8197,32.767,32.8197,37610.0
2021-01-13 11:40:00,37.36,37.41,37.36,37.36,41803.0,32.8197,32.8636,32.8197,32.8197,41803.0
2021-01-13 11:50:00,37.37,37.38,37.32,37.37,29959.0,32.8285,32.8372,32.7845,32.8285,29959.0
2021-01-13 12:00:00,37.37,37.37,37.28,37.29,21895.0,32.8285,32.8285,32.7494,32.7582,21895.0
2021-01-13 12:10:00,37.3,37.4,37.29,37.4,51545.0,32.767,32.8548,32.7582,32.8548,51545.0
2021-01-13 12:20:00,37.4,37.43,37.37,37.41,31434.0,32.8548,32.8812,32.8285,32.8636,31434.0
2021-01-13 12:30:00,37.42,37.42,37.25,37.27,35575.0,32.8724,32.8724,32.723,32.7406,35575.0
2021-01-13 12:40:00,37.28,37.35,37.25,37.33,55663.0,32.7494,32.8109,32.723,32.7933,55663.0
2021-01-13 12:50:00,37.33,37.37,37.29,37.32,47390.0,32.7933,32.8285,32.7582,32.7845,47390.0
2021-01-13 13:00:00,37.32,37.36,37.27,37.3,47455.0,32.7845,32.8197,32.7406,32.767,47455.0
2021-01-13 13:10:00,37.29,37.29,37.24,37.25,32494.0,32.7582,32.7582,32.7143,32.723,32494.0
2021-01-13 13:20:00,37.25,37.32,37.19,37.22,45092.0,32.723,32.7845,32.6703,32.6967,45092.0
2021-01-13 13:30:00,37.23,37.24,37.17,37.2,40151.0,32.7055,32.7143,32.6528,32.6791,40151.0
2021-01-13 13:40:00,37.2,37.21,37.14,37.16,38712.0,32.6791,32.6879,32.6264,32.644,38712.0
2021-01-13 13:50:00,37.16,37.17,37.12,37.13,33099.0,32.644,32.6528,32.6088,32.6176,33099.0
2021-01-13 14:00:00,37.13,37.23,37.12,37.21,68434.0,32.6176,32.7055,32.6088,32.6879,68434.0
2021-01-13 14:10:00,37.2,37.21,37.17,37.19,34464.0,32.6791,32.6879,32.6528,32.6703,34464.0
2021-01-13 14:20:00,37.2,37.32,37.17,37.32,38213.0,32.6791,32.7845,32.6528,32.7845,38213.0
2021-01-13 14:30:00,37.32,37.35,37.3,37.32,56105.0,32.7845,32.8109,32.767,32.7845,56105.0
2021-01-13 14:40:00,37.31,37.33,37.26,37.27,42807.0,32.7758,32.7933,32.7318,32.7406,42807.0
2021-01-13 14:50:00,37.29,37.3,37.19,37.2,54136.0,32.7582,32.767,32.6703,32.6791,54136.0
2021-01-13 15:00:00,37.2,37.23,37.1,37.11,62760.0,32.6791,32.7055,32.5913,32.6001,62760.0
2021-01-13 15:10:00,37.11,37.15,37.08,37.08,47468.0,32.6001,32.6352,32.5737,32.5737,47468.0
2021-01-13 15:20:00,37.08,37.08,37.02,37.05,62102.0,32.5737,32.5737,32.521,32.5474,62102.0
2021-01-13 15:30:00,37.05,37.14,37.04,37.11,71543.0,32.5474,32.6264,32.5386,32.6001,71543.0
2021-01-13 15:40:00,37.11,37.13,37.1,37.13,75545.0,32.6001,32.6176,32.5913,32.6176,75545.0
2021-01-13 15:50:00,37.12,37.2,37.11,37.16,179487.0,32.6088,32.6791,32.6001,32.644,179487.0
2021-01-14 09:30:00,37.87,38.07,37.48,38.06,320132.0,33.2677,33.4434,32.9251,33.4346,320132.0
2021-01-14 09:40:00,38.06,38.48,38.04,38.44,268361.0,33.4346,33.8036,33.417,33.7684,268361.0
2021-01-14 09:50:00,38.44,38.62,38.3,38.58,498602.0,33.7684,33.9266,33.6454,33.8914,498602.0
2021-01-14 10:00:00,38.58,38.75,38.5,38.62,362991.0,33.8914,34.0408,33.8211,33.9266,362991.0
2021-01-14 10:10:00,38.63,38.7,38.51,38.59,90297.0,33.9353,33.9968,33.8299,33.9002,90297.0
2021-01-14 10:20:00,38.59,38.6,38.34,38.36,110862.0,33.9002,33.909,33.6806,33.6981,110862.0
2021-01-14 10:30:00,38.36,38.37,38.16,38.23,116727.0,33.6981,33.7069,33.5225,33.5839,116727.0
2021-01-14 10:40:00,38.23,38.28,38.16,38.18,82108.0,33.5839,33.6279,33.5225,33.54,82108.0
2021-01-14 10:50:00,38.18,38.19,38.02,38.1,131421.0,33.54,33.5488,33.3995,33.4697,131421.0
2021-01-14 11:00:00,38.1,38.12,38.05,38.05,79548.0,33.4697,33.4873,33.4258,33.4258,79548.0
2021-01-14 11:10:00,38.06,38.13,37.99,38.09,81005.0,33.4346,33.4961,33.3731,33.461,81005.0
2021-01-14 11:20:00,38.09,38.13,38.05,38.05,55129.0,33.461,33.4961,33.4258,33.4258,55129.0
2021-01-14 11:30:00,38.05,38.2,38.04,38.08,60124.0,33.4258,33.5576,33.417,33.4522,60124.0
2021-01-14 11:40:00,38.09,38.27,38.08,38.24,43883.0,33.461,33.6191,33.4522,33.5927,43883.0
2021-01-14 11:50:00,38.23,38.39,38.22,38.39,82052.0,33.5839,33.7245,33.5752,33.7245,82052.0
2021-01-14 12:00:00,38.39,38.4,38.35,38.37,33665.0,33.7245,33.7333,33.6894,33.7069,33665.0
2021-01-14 12:10:00,38.36,38.39,38.3,38.33,37496.0,33.6981,33.7245,33.6454,33.6718,37496.0
2021-01-14 12:20:00,38.34,38.43,38.33,38.4,37957.0,33.6806,33.7596,33.6718,33.7333,37957.0
2021-01-14 12:30:00,38.4,38.43,38.27,38.29,50529.0,33.7333,33.7596,33.6191,33.6367,50529.0
2021-01-14 12:40:00,38.29,38.29,38.19,38.26,41410.0,33.6367,33.6367,33.5488,33.6103,41410.0
2021-01-14 12:50:00,38.26,38.3,38.25,38.29,24977.0,33.6103,33.6454,33.6015,33.6367,24977.0
2021-01-14 13:00:00,38.28,38.3,38.26,38.29,19021.0,33.6279,33.6454,33.6103,33.6367,19021.0
2021-01-14 13:10:00,38.29,38.3,38.22,38.22,24752.0,33.6367,33.6454,33.5752,33.5752,24752.0
2021-01-14 13:20:00,38.22,38.28,38.2,38.26,33379.0,33.5752,33.6279,33.5576,33.6103,33379.0
2021-01-14 13:30:00,38.27,38.37,38.25,38.35,36081.0,33.6191,33.7069,33.6015,33.6894,36081.0
2021-01-14 13:40:00,38.35,38.4,38.33,38.39,24780.0,33.6894,33.7333,33.6718,33.7245,24780.0
2021-01-14 13:50:00,38.39,38.39,38.35,38.36,39955.0,33.7245,33.7245,33.6894,33.6981,39955.0
2021-01-14 14:00:00,38.36,38.38,38.28,38.28,36495.0,33.6981,33.7157,33.6279,33.6279,36495.0
2021-01-14 14:10:00,38.28,38.42,38.27,38.41,45558.0,33.6279,33.7509,33.6191,33.7421,45558.0
2021-01-14 14:20:00,38.4,38.44,38.35,38.41,56960.0,33.7333,33.7684,33.6894,33.7421,56960.0
2021-01-14 14:30:00,38.4,38.44,38.38,38.41,40017.0,33.7333,33.7684,33.7157,33.7421,40017.0
2021-01-14 14:40:00,38.41,38.42,38.35,38.35,30100.0,33.7421,33.7509,33.6894,33.6894,30100.0
2021-01-14 14:50:00,38.35,38.37,38.29,38.29,56547.0,33.6894,33.7069,33.6367,33.6367,56547.0
2021-01-14 15:00:00,38.3,38.34,38.28,38.3,40189.0,33.6454,33.6806,33.6279,33.6454,40189.0
2021-01-14 15:10:00,38.3,38.32,38.16,38.17,104247.0,33.6454,33.663,33.5225,33.5312,104247.0
2021-01-14 15:20:00,38.17,38.26,38.12,38.16,106982.0,33.5312,33.6103,33.4873,33.5225,106982.0
2021-01-14 15:30:00,38.16,38.21,38.07,38.1,171347.0,33.5225,33.5664,33.4434,33.4697,171347.0
2021-01-14 15:40:00,38.1,38.11,37.98,38.0,174817.0,33.4697,33.4785,33.3643,33.3819,174817.0
2021-01-14 15:50:00,38.0,38.06,37.91,38.03,420695.0,33.3819,33.4346,33.3028,33.4083,420695.0
2021-01-15 09:30:00,37.76,37.82,37.33,37.35,452859.0,33.1711,33.2238,32.7933,32.8109,452859.0
2021-01-15 09:40:00,37.35,37.51,37.26,37.49,106484.0,32.8109,32.9514,32.7318,32.9339,106484.0
2021-01-15 09:50:00,37.5,37.58,37.4,37.55,101379.0,32.9427,33.0129,32.8548,32.9866,101379.0
2021-01-15 10:00:00,37.55,37.56,37.31,37.32,147099.0,32.9866,32.9954,32.7758,32.7845,147099.0
2021-01-15 10:10:00,37.32,37.54,37.31,37.46,136203.0,32.7845,32.9778,32.7758,32.9075,136203.0
2021-01-15 10:20:00,37.46,37.48,37.2,37.39,136425.0,32.9075,32.9251,32.6791,32.846,136425.0
2021-01-15 10:30:00,37.39,37.62,37.36,37.62,112952.0,32.846,33.0481,32.8197,33.0481,112952.0
2021-01-15 10:40:00,37.62,37.8,37.6,37.67,71772.0,33.0481,33.2062,33.0305,33.092,71772.0
2021-01-15 10:50:00,37.69,37.8,37.68,37.75,73336.0,33.1096,33.2062,33.1008,33.1623,73336.0
2021-01-15 11:00:00,37.75,37.77,37.68,37.7,62277.0,33.1623,33.1799,33.1008,33.1184,62277.0
2021-01-15 11:10:00,37.71,37.8,37.67,37.8,75420.0,33.1271,33.2062,33.092,33.2062,75420.0
2021-01-15 11:20:00,37.79,37.89,37.75,37.88,61423.0,33.1974,33.2853,33.1623,33.2765,61423.0
2021-01-15 11:30:00,37.87,37.97,37.87,37.95,92387.0,33.2677,33.3555,33.2677,33.338,92387.0
2021-01-15 11:40:00,37.96,37.99,37.91,37.92,62669.0,33.3468,33.3731,33.3028,33.3116,62669.0
2021-01-15 11:50:00,37.91,37.95,37.83,37.92,75468.0,33.3028,33.338,33.2326,33.3116,75468.0
2021-01-15 12:00:00,37.92,37.95,37.85,37.88,48646.0,33.3116,33.338,33.2501,33.2765,48646.0
2021-01-15 12:10:00,37.86,37.91,37.83,37.91,37718.0,33.2589,33.3028,33.2326,33.3028,37718.0
2021-01-15 12:20:00,37.9,37.91,37.81,37.82,54505.0,33.2941,33.3028,33.215,33.2238,54505.0
2021-01-15 12:30:00,37.82,37.94,37.81,37.94,40548.0,33.2238,33.3292,33.215,33.3292,40548.0
2021-01-15 12:40:00,37.95,37.99,37.93,37.97,37345.0,33.338,33.3731,33.3204,33.3555,37345.0
2021-01-15 12:50:00,37.96,37.99,37.92,37.98,47862.0,33.3468,33.3731,33.3116,33.3643,47862.0
2021-01-15 13:00:00,37.98,37.99,37.94,37.97,31526.0,33.3643,33.3731,33.3292,33.3555,31526.0
2021-01-15 13:10:00,37.97,38.04,37.95,38.0,53831.0,33.3555,33.417,33.338,33.3819,53831.0
2021-01-15 13:20:00,38.0,38.03,37.92,37.92,75546.0,33.3819,33.4083,33.3116,33.3116,75546.0
2021-01-15 13:30:00,37.93,37.94,37.87,37.92,39733.0,33.3204,33.3292,33.2677,33.3116,39733.0
2021-01-15 13:40:00,37.91,37.92,37.84,37.84,44571.0,33.3028,33.3116,33.2413,33.2413,44571.0
2021-01-15 13:50:00,37.83,37.84,37.74,37.79,85197.0,33.2326,33.2413,33.1535,33.1974,85197.0
2021-01-15 14:00:00,37.8,37.86,37.78,37.79,39128.0,33.2062,33.2589,33.1886,33.1974,39128.0
2021-01-15 14:10:00,37.79,37.8,37.75,37.77,21465.0,33.1974,33.2062,33.1623,33.1799,21465.0
2021-01-15 14:20:00,37.77,37.86,37.76,37.86,47847.0,33.1799,33.2589,33.1711,33.2589,47847.0
2021-01-15 14:30:00,37.87,37.93,37.85,37.91,36292.0,33.2677,33.3204,33.2501,33.3028,36292.0
2021-01-15 14:40:00,37.9,37.94,37.87,37.91,49113.0,33.2941,33.3292,33.2677,33.3028,49113.0
2021-01-15 14:50:00,37.91,37.92,37.83,37.83,56219.0,33.3028,33.3116,33.2326,33.2326,56219.0
2021-01-15 15:00:00,37.84,37.89,37.8,37.81,45958.0,33.2413,33.2853,33.2062,33.215,45958.0
2021-01-15 15:10:00,37.82,37.95,37.82,37.9,55477.0,33.2238,33.338,33.2238,33.2941,55477.0
2021-01-15 15:20:00,37.89,37.89,37.78,37.79,64102.0,33.2853,33.2853,33.1886,33.1974,64102.0
2021-01-15 15:30:00,37.79,37.85,37.75,37.83,100097.0,33.1974,33.2501,33.1623,33.2326,100097.0
2021-01-15 15:40:00,37.83,37.89,37.77,37.79,131019.0,33.2326,33.2853,33.1799,33.1974,131019.0
2021-01-15 15:50:00,37.8,37.85,37.75,37.79,345154.0,33.2062,33.2501,33.1623,33.1974,345154.0
2021-01-19 09:30:00,38.22,38.46,38.11,38.23,192172.0,33.5752,33.786,33.4785,33.5839,192172.0
2021-01-19 09:40:00,38.24,38.49,38.22,38.42,98954.0,33.5927,33.8124,33.5752,33.7509,98954.0
2021-01-19 09:50:00,38.43,38.58,38.35,38.58,119258.0,33.7596,33.8914,33.6894,33.8914,119258.0
2021-01-19 10:00:00,38.58,38.73,38.57,38.64,161171.0,33.8914,34.0232,33.8826,33.9441,161171.0
2021-01-19 10:10:00,38.65,38.65,38.46,38.52,84380.0,33.9529,33.9529,33.786,33.8387,84380.0
2021-01-19 10:20:00,38.53,38.53,38.45,38.51,78896.0,33.8475,33.8475,33.7772,33.8299,78896.0
2021-01-19 10:30:00,38.53,38.59,38.5,38.54,49215.0,33.8475,33.9002,33.8211,33.8563,49215.0
2021-01-19 10:40:00,38.54,38.64,38.52,38.55,31957.0,33.8563,33.9441,33.8387,33.8651,31957.0
2021-01-19 10:50:00,38.55,38.57,38.49,38.51,39971.0,33.8651,33.8826,33.8124,33.8299,39971.0
2021-01-19 11:00:00,38.5,38.56,38.45,38.49,81909.0,33.8211,33.8738,33.7772,33.8124,81909.0
2021-01-19 11:10:00,38.5,38.56,38.48,38.55,56988.0,33.8211,33.8738,33.8036,33.8651,56988.0
2021-01-19 11:20:00,38.55,38.58,38.47,38.51,101235.0,33.8651,33.8914,33.7948,33.8299,101235.0
2021-01-19 11:30:00,38.51,38.52,38.4,38.45,93439.0,33.8299,33.8387,33.7333,33.7772,93439.0
2021-01-19 11:40:00,38.45,38.46,38.42,38.45,79446.0,33.7772,33.786,33.7509,33.7772,79446.0
2021-01-19 11:50:00,38.45,38.49,38.43,38.45,63528.0,33.7772,33.8124,33.7596,33.7772,63528.0
2021-01-19 12:00:00,38.44,38.47,38.42,38.43,45713.0,33.7684,33.7948,33.7509,33.7596,45713.0
2021-01-19 12:10:00,38.43,38.45,38.36,38.37,19864.0,33.7596,33.7772,33.6981,33.7069,19864.0
2021-01-19 12:20:00,38.37,38.39,38.34,38.34,32393.0,33.7069,33.7245,33.6806,33.6806,32393.0
2021-01-19 12:30:00,38.36,38.36,38.3,38.31,29303.0,33.6981,33.6981,33.6454,33.6542,29303.0
2021-01-19 12:40:00,38.31,38.41,38.3,38.37,52014.0,33.6542,33.7421,33.6454,33.7069,52014.0
2021-01-19 12:50:00,38.36,38.41,38.35,38.41,23050.0,33.6981,33.7421,33.6894,33.7421,23050.0
2021-01-19 13:00:00,38.41,38.44,38.39,38.43,29164.0,33.7421,33.7684,33.7245,33.7596,29164.0
2021-01-19 13:10:00,38.43,38.44,38.41,38.41,22294.0,33.7596,33.7684,33.7421,33.7421,22294.0
2021-01-19 13:20:00,38.41,38.43,38.37,38.38,36249.0,33.7421,33.7596,33.7069,33.7157,36249.0
2021-01-19 13:30:00,38.39,38.42,38.38,38.4,19910.0,33.7245,33.7509,33.7157,33.7333,19910.0
2021-01-19 13:40:00,38.4,38.41,38.36,38.38,30324.0,33.7333,33.7421,33.6981,33.7157,30324.0
2021-01-19 13:50:00,38.39,38.42,38.38,38.41,31210.0,33.7245,33.7509,33.7157,33.7421,31210.0
2021-01-19 14:00:00,38.41,38.42,38.37,38.41,42369.0,33.7421,33.7509,33.7069,33.7421,42369.0
2021-01-19 14:10:00,38.41,38.43,38.4,38.42,21444.0,33.7421,33.7596,33.7333,33.7509,21444.0
2021-01-19 14:20:00,38.41,38.44,38.4,38.43,39118.0,33.7421,33.7684,33.7333,33.7596,39118.0
2021-01-19 14:30:00,38.43,38.47,38.4,38.45,39511.0,33.7596,33.7948,33.7333,33.7772,39511.0
2021-01-19 14:40:00,38.45,38.48,38.42,38.47,37381.0,33.7772,33.8036,33.7509,33.7948,37381.0
2021-01-19 14:50:00,38.48,38.54,38.47,38.51,77836.0,33.8036,33.8563,33.7948,33.8299,77836.0
2021-01-19 15:00:00,38.51,38.56,38.51,38.56,66420.0,33.8299,33.8738,33.8299,33.8738,66420.0
2021-01-19 15:10:00,38.56,38.61,38.55,38.55,76169.0,33.8738,33.9178,33.8651,33.8651,76169.0
2021-01-19 15:20:00,38.55,38.56,38.49,38.54,134087.0,33.8651,33.8738,33.8124,33.8563,134087.0
2021-01-19 15:30:00,38.54,38.62,38.52,38.59,132348.0,33.8563,33.9266,33.8387,33.9002,132348.0
2021-01-19 15:40:00,38.58,38.62,38.54,38.57,172274.0,33.8914,33.9266,33.8563,33.8826,172274.0
2021-01-19 15:50:00,38.57,38.62,38.51,38.54,336280.0,33.8826,33.9266,33.8299,33.8563,336280.0
2021-01-20 09:30:00,38.57,38.71,38.18,38.2,136872.0,33.8826,34.0056,33.54,33.5576,136872.0
2021-01-20 09:40:00,38.19,38.3,38.12,38.3,58211.0,33.5488,33.6454,33.4873,33.6454,58211.0
2021-01-20 09:50:00,38.29,38.35,38.15,38.33,58453.0,33.6367,33.6894,33.5137,33.6718,58453.0
2021-01-20 10:00:00,38.34,38.67,38.33,38.57,105259.0,33.6806,33.9705,33.6718,33.8826,105259.0
2021-01-20 10:10:00,38.56,38.64,38.49,38.57,125710.0,33.8738,33.9441,33.8124,33.8826,125710.0
2021-01-20 10:20:00,38.57,38.62,38.49,38.53,52445.0,33.8826,33.9266,33.8124,33.8475,52445.0
2021-01-20 10:30:00,38.54,38.63,38.47,38.61,66541.0,33.8563,33.9353,33.7948,33.9178,66541.0
2021-01-20 10:40:00,38.62,38.73,38.61,38.73,88065.0,33.9266,34.0232,33.9178,34.0232,88065.0
2021-01-20 10:50:00,38.73,38.84,38.72,38.84,130787.0,34.0232,34.1198,34.0144,34.1198,130787.0
2021-01-20 11:00:00,38.84,38.84,38.52,38.52,95736.0,34.1198,34.1198,33.8387,33.8387,95736.0
2021-01-20 11:10:00,38.53,38.63,38.52,38.59,46138.0,33.8475,33.9353,33.8387,33.9002,46138.0
2021-01-20 11:20:00,38.59,38.6,38.48,38.51,39405.0,33.9002,33.909,33.8036,33.8299,39405.0
2021-01-20 11:30:00,38.5,38.54,38.44,38.52,52479.0,33.8211,33.8563,33.7684,33.8387,52479.0
2021-01-20 11:40:00,38.53,38.61,38.52,38.57,29351.0,33.8475,33.9178,33.8387,33.8826,29351.0
2021-01-20 11:50:00,38.58,38.6,38.53,38.56,34117.0,33.8914,33.909,33.8475,33.8738,34117.0
2021-01-20 12:00:00,38.57,38.66,38.57,38.65,23197.0,33.8826,33.9617,33.8826,33.9529,23197.0
2021-01-20 12:10:00,38.65,38.65,38.57,38.64,29886.0,33.9529,33.9529,33.8826,33.9441,29886.0
2021-01-20 12:20:00,38.64,38.66,38.59,38.65,32640.0,33.9441,33.9617,33.9002,33.9529,32640.0
2021-01-20 12:30:00,38.65,38.65,38.52,38.52,33383.0,33.9529,33.9529,33.8387,33.8387,33383.0
2021-01-20 12:40:00,38.52,38.7,38.51,38.68,54551.0,33.8387,33.9968,33.8299,33.9793,54551.0
2021-01-20 12:50:00,38.68,38.77,38.68,38.77,71529.0,33.9793,34.0583,33.9793,34.0583,71529.0
2021-01-20 13:00:00,38.77,38.8,38.73,38.8,39480.0,34.0583,34.0847,34.0232,34.0847,39480.0
2021-01-20 13:10:00,38.79,38.8,38.77,38.78,21271.0,34.0759,34.0847,34.0583,34.0671,21271.0
2021-01-20 13:20:00,38.78,38.8,38.71,38.75,46774.0,34.0671,34.0847,34.0056,34.0408,46774.0
2021-01-20 13:30:00,38.76,38.8,38.76,38.79,26502.0,34.0495,34.0847,34.0495,34.0759,26502.0
2021-01-20 13:40:00,38.79,38.81,38.71,38.73,40877.0,34.0759,34.0935,34.0056,34.0232,40877.0
2021-01-20 13:50:00,38.73,38.78,38.72,38.76,32210.0,34.0232,34.0671,34.0144,34.0495,32210.0
2021-01-20 14:00:00,38.75,38.77,38.68,38.69,34005.0,34.0408,34.0583,33.9793,33.988,34005.0
2021-01-20 14:10:00,38.68,38.68,38.57,38.58,28298.0,33.9793,33.9793,33.8826,33.8914,28298.0
2021-01-20 14:20:00,38.58,38.6,38.55,38.6,35308.0,33.8914,33.909,33.8651,33.909,35308.0
2021-01-20 14:30:00,38.6,38.63,38.56,38.63,55602.0,33.909,33.9353,33.8738,33.9353,55602.0
2021-01-20 14:40:00,38.63,38.66,38.62,38.66,22537.0,33.9353,33.9617,33.9266,33.9617,22537.0
2021-01-20 14:50:00,38.66,38.66,38.57,38.58,35031.0,33.9617,33.9617,33.8826,33.8914,35031.0
2021-01-20 15:00:00,38.58,38.63,38.57,38.62,28146.0,33.8914,33.9353,33.8826,33.9266,28146.0
2021-01-20 15:10:00,38.62,38.62,38.54,38.59,49529.0,33.9266,33.9266,33.8563,33.9002,49529.0
2021-01-20 15:20:00,38.59,38.6,38.48,38.51,62186.0,33.9002,33.909,33.8036,33.8299,62186.0
2021-01-20 15:30:00,38.51,38.56,38.46,38.49,60430.0,33.8299,33.8738,33.786,33.8124,60430.0
2021-01-20 15:40:00,38.48,38.57,38.47,38.52,90422.0,33.8036,33.8826,33.7948,33.8387,90422.0
2021-01-20 15:50:00,38.52,38.56,38.45,38.46,227740.0,33.8387,33.8738,33.7772,33.786,227740.0
2021-01-21 09:30:00,38.52,38.6,38.11,38.16,150333.0,33.8387,33.909,33.4785,33.5225,150333.0
2021-01-21 09:40:00,38.16,38.45,38.12,38.33,46220.0,33.5225,33.7772,33.4873,33.6718,46220.0
2021-01-21 09:50:00,38.34,38.34,38.16,38.18,87465.0,33.6806,33.6806,33.5225,33.54,87465.0
2021-01-21 10:00:00,38.17,38.22,38.05,38.19,65010.0,33.5312,33.5752,33.4258,33.5488,65010.0
2021-01-21 10:10:00,38.19,38.41,38.18,38.41,34163.0,33.5488,33.7421,33.54,33.7421,34163.0
2021-01-21 10:20:00,38.39,38.42,38.34,38.39,18007.0,33.7245,33.7509,33.6806,33.7245,18007.0
2021-01-21 10:30:00,38.4,38.43,38.32,38.34,28943.0,33.7333,33.7596,33.663,33.6806,28943.0
2021-01-21 10:40:00,38.34,38.44,38.32,38.4,25722.0,33.6806,33.7684,33.663,33.7333,25722.0
2021-01-21 10:50:00,38.4,38.41,38.33,38.37,29491.0,33.7333,33.7421,33.6718,33.7069,29491.0
2021-01-21 11:00:00,38.36,38.4,38.35,38.4,37308.0,33.6981,33.7333,33.6894,33.7333,37308.0
2021-01-21 11:10:00,38.4,38.44,38.37,38.41,23906.0,33.7333,33.7684,33.7069,33.7421,23906.0
2021-01-21 11:20:00,38.41,38.46,38.38,38.39,36210.0,33.7421,33.786,33.7157,33.7245,36210.0
2021-01-21 11:30:00,38.38,38.39,38.14,38.25,31112.0,33.7157,33.7245,33.5049,33.6015,31112.0
2021-01-21 11:40:00,38.24,38.32,38.24,38.27,18282.0,33.5927,33.663,33.5927,33.6191,18282.0
2021-01-21 11:50:00,38.27,38.28,38.2,38.21,18861.0,33.6191,33.6279,33.5576,33.5664,18861.0
2021-01-21 12:00:00,38.21,38.22,38.18,38.2,15690.0,33.5664,33.5752,33.54,33.5576,15690.0
2021-01-21 12:10:00,38.2,38.22,38.15,38.15,40717.0,33.5576,33.5752,33.5137,33.5137,40717.0
2021-01-21 12:20:00,38.16,38.2,38.12,38.2,23617.0,33.5225,33.5576,33.4873,33.5576,23617.0
2021-01-21 12:30:00,38.2,38.22,38.08,38.11,29358.0,33.5576,33.5752,33.4522,33.4785,29358.0
2021-01-21 12:40:00,38.11,38.13,38.07,38.1,27319.0,33.4785,33.4961,33.4434,33.4697,27319.0
2021-01-21 12:50:00,38.1,38.16,38.08,38.16,20613.0,33.4697,33.5225,33.4522,33.5225,20613.0
2021-01-21 13:00:00,38.17,38.18,38.12,38.17,20845.0,33.5312,33.54,33.4873,33.5312,20845.0
2021-01-21 13:10:00,38.16,38.18,38.12,38.13,16757.0,33.5225,33.54,33.4873,33.4961,16757.0
2021-01-21 13:20:00,38.13,38.2,38.12,38.18,21668.0,33.4961,33.5576,33.4873,33.54,21668.0
2021-01-21 13:30:00,38.18,38.18,38.11,38.11,22906.0,33.54,33.54,33.4785,33.4785,22906.0
2021-01-21 13:40:00,38.12,38.14,38.09,38.11,20042.0,33.4873,33.5049,33.461,33.4785,20042.0
2021-01-21 13:50:00,38.11,38.17,38.1,38.14,22132.0,33.4785,33.5312,33.4697,33.5049,22132.0
2021-01-21 14:00:00,38.14,38.19,38.12,38.16,22268.0,33.5049,33.5488,33.4873,33.5225,22268.0
2021-01-21 14:10:00,38.17,38.21,38.17,38.2,18335.0,33.5312,33.5664,33.5312,33.5576,18335.0
2021-01-21 14:20:00,38.19,38.21,38.18,38.2,21702.0,33.5488,33.5664,33.54,33.5576,21702.0
2021-01-21 14:30:00,38.2,38.25,38.18,38.24,20136.0,33.5576,33.6015,33.54,33.5927,20136.0
2021-01-21 14:40:00,38.25,38.25,38.22,38.25,20836.0,33.6015,33.6015,33.5752,33.6015,20836.0
2021-01-21 14:50:00,38.25,38.26,38.18,38.19,41080.0,33.6015,33.6103,33.54,33.5488,41080.0
2021-01-21 15:00:00,38.2,38.27,38.19,38.21,53473.0,33.5576,33.6191,33.5488,33.5664,53473.0
2021-01-21 15:10:00,38.2,38.2,38.1,38.11,44293.0,33.5576,33.5576,33.4697,33.4785,44293.0
2021-01-21 15:20:00,38.11,38.17,38.01,38.05,118882.0,33.4785,33.5312,33.3907,33.4258,118882.0
2021-01-21 15:30:00,38.05,38.07,37.94,37.96,123188.0,33.4258,33.4434,33.3292,33.3468,123188.0
2021-01-21 15:40:00,37.95,38.01,37.94,37.97,217165.0,33.338,33.3907,33.3292,33.3555,217165.0
2021-01-21 15:50:00,37.96,38.02,37.94,37.94,324130.0,33.3468,33.3995,33.3292,33.3292,324130.0
2021-01-22 09:30:00,37.5,37.66,37.28,37.37,129510.0,32.9427,33.0832,32.7494,32.8285,129510.0
2021-01-22 09:40:00,37.36,37.4,37.27,37.3,160080.0,32.8197,32.8548,32.7406,32.767,160080.0
2021-01-22 09:50:00,37.31,37.41,37.3,37.34,49220.0,32.7758,32.8636,32.767,32.8021,49220.0
2021-01-22 10:00:00,37.35,37.5,37.35,37.47,98454.0,32.8109,32.9427,32.8109,32.9163,98454.0
2021-01-22 10:10:00,37.47,37.53,37.37,37.46,60582.0,32.9163,32.969,32.8285,32.9075,60582.0
2021-01-22 10:20:00,37.46,37.47,37.34,37.38,88388.0,32.9075,32.9163,32.8021,32.8372,88388.0
2021-01-22 10:30:00,37.37,37.5,37.37,37.49,73607.0,32.8285,32.9427,32.8285,32.9339,73607.0
2021-01-22 10:40:00,37.49,37.64,37.48,37.63,94215.0,32.9339,33.0657,32.9251,33.0569,94215.0
2021-01-22 10:50:00,37.63,37.71,37.58,37.71,124572.0,33.0569,33.1271,33.0129,33.1271,124572.0
2021-01-22 11:00:00,37.7,37.71,37.63,37.63,45923.0,33.1184,33.1271,33.0569,33.0569,45923.0
2021-01-22 11:10:00,37.63,37.64,37.56,37.61,64001.0,33.0569,33.0657,32.9954,33.0393,64001.0
2021-01-22 11:20:00,37.61,37.63,37.58,37.59,34555.0,33.0393,33.0569,33.0129,33.0217,34555.0
2021-01-22 11:30:00,37.59,37.77,37.59,37.76,41095.0,33.0217,33.1799,33.0217,33.1711,41095.0
2021-01-22 11:40:00,37.76,37.77,37.7,37.77,29391.0,33.1711,33.1799,33.1184,33.1799,29391.0
2021-01-22 11:50:00,37.77,37.82,37.76,37.79,32273.0,33.1799,33.2238,33.1711,33.1974,32273.0
2021-01-22 12:00:00,37.8,37.82,37.75,37.8,87054.0,33.2062,33.2238,33.1623,33.2062,87054.0
2021-01-22 12:10:00,37.8,37.81,37.67,37.68,76465.0,33.2062,33.215,33.092,33.1008,76465.0
2021-01-22 12:20:00,37.68,37.73,37.63,37.64,108609.0,33.1008,33.1447,33.0569,33.0657,108609.0
2021-01-22 12:30:00,37.64,37.64,37.55,37.59,148244.0,33.0657,33.0657,32.9866,33.0217,148244.0
2021-01-22 12:40:00,37.59,37.7,37.56,37.59,111284.0,33.0217,33.1184,32.9954,33.0217,111284.0
2021-01-22 12:50:00,37.59,37.63,37.52,37.53,135208.0,33.0217,33.0569,32.9602,32.969,135208.0
2021-01-22 13:00:00,37.53,37.6,37.49,37.55,154542.0,32.969,33.0305,32.9339,32.9866,154542.0
2021-01-22 13:10:00,37.55,37.67,37.53,37.67,134269.0,32.9866,33.092,32.969,33.092,134269.0
2021-01-22 13:20:00,37.67,37.71,37.63,37.67,65241.0,33.092,33.1271,33.0569,33.092,65241.0
2021-01-22 13:30:00,37.66,37.75,37.66,37.75,35855.0,33.0832,33.1623,33.0832,33.1623,35855.0
2021-01-22 13:40:00,37.75,37.77,37.72,37.73,36818.0,33.1623,33.1799,33.1359,33.1447,36818.0
2021-01-22 13:50:00,37.73,37.83,37.73,37.79,53030.0,33.1447,33.2326,33.1447,33.1974,53030.0
2021-01-22 14:00:00,37.79,37.84,37.75,37.82,32479.0,33.1974,33.2413,33.1623,33.2238,32479.0
2021-01-22 14:10:00,37.83,37.83,37.72,37.76,167000.0,33.2326,33.2326,33.1359,33.1711,167000.0
2021-01-22 14:20:00,37.76,37.79,37.75,37.77,39087.0,33.1711,33.1974,33.1623,33.1799,39087.0
2021-01-22 14:30:00,37.76,37.79,37.75,37.77,48504.0,33.1711,33.1974,33.1623,33.1799,48504.0
2021-01-22 14:40:00,37.77,37.81,37.73,37.77,60650.0,33.1799,33.215,33.1447,33.1799,60650.0
2021-01-22 14:50:00,37.77,37.8,37.73,37.79,47993.0,33.1799,33.2062,33.1447,33.1974,47993.0
2021-01-22 15:00:00,37.79,37.79,37.73,37.73,67475.0,33.1974,33.1974,33.1447,33.1447,67475.0
2021-01-22 15:10:00,37.73,37.74,37.58,37.59,80062.0,33.1447,33.1535,33.0129,33.0217,80062.0
2021-01-22 15:20:00,37.59,37.66,37.58,37.66,60663.0,33.0217,33.0832,33.0129,33.0832,60663.0
2021-01-22 15:30:00,37.66,37.67,37.6,37.63,92216.0,33.0832,33.092,33.0305,33.0569,92216.0
2021-01-22 15:40:00,37.63,37.72,37.63,37.66,115572.0,33.0569,33.1359,33.0569,33.0832,115572.0
2021-01-22 15:50:00,37.66,37.72,37.59,37.6,359529.0,33.0832,33.1359,33.0217,33.0305,359529.0
2021-01-25 09:30:00,37.74,37.92,37.55,37.91,125277.0,33.1535,33.3116,32.9866,33.3028,125277.0
2021-01-25 09:40:00,37.92,38.16,37.92,37.99,109620.0,33.3116,33.5225,33.3116,33.3731,109620.0
2021-01-25 09:50:00,38.0,38.01,37.82,37.9,61994.0,33.3819,33.3907,33.2238,33.2941,61994.0
2021-01-25 10:00:00,37.91,38.2,37.91,38.19,74406.0,33.3028,33.5576,33.3028,33.5488,74406.0
2021-01-25 10:10:00,38.2,38.28,38.07,38.24,143807.0,33.5576,33.6279,33.4434,33.5927,143807.0
2021-01-25 10:20:00,38.24,38.37,38.24,38.37,71586.0,33.5927,33.7069,33.5927,33.7069,71586.0
2021-01-25 10:30:00,38.37,38.48,38.36,38.47,52813.0,33.7069,33.8036,33.6981,33.7948,52813.0
2021-01-25 10:40:00,38.46,38.49,38.37,38.38,62108.0,33.786,33.8124,33.7069,33.7157,62108.0
2021-01-25 10:50:00,38.36,38.36,38.08,38.12,146749.0,33.6981,33.6981,33.4522,33.4873,146749.0
2021-01-25 11:00:00,38.12,38.17,37.84,37.84,197758.0,33.4873,33.5312,33.2413,33.2413,197758.0
2021-01-25 11:10:00,37.85,38.12,37.85,37.99,95571.0,33.2501,33.4873,33.2501,33.3731,95571.0
2021-01-25 11:20:00,37.98,38.01,37.85,37.9,68328.0,33.3643,33.3907,33.2501,33.2941,68328.0
2021-01-25 11:30:00,37.91,37.98,37.88,37.95,64769.0,33.3028,33.3643,33.2765,33.338,64769.0
2021-01-25 11:40:00,37.94,38.13,37.92,38.1,65663.0,33.3292,33.4961,33.3116,33.4697,65663.0
2021-01-25 11:50:00,38.11,38.14,38.05,38.12,42924.0,33.4785,33.5049,33.4258,33.4873,42924.0
2021-01-25 12:00:00,38.13,38.14,38.02,38.03,51231.0,33.4961,33.5049,33.3995,33.4083,51231.0
2021-01-25 12:10:00,38.04,38.07,37.9,37.96,72411.0,33.417,33.4434,33.2941,33.3468,72411.0
2021-01-25 12:20:00,37.97,38.07,37.95,38.02,89714.0,33.3555,33.4434,33.338,33.3995,89714.0
2021-01-25 12:30:00,38.01,38.17,37.99,38.08,104942.0,33.3907,33.5312,33.3731,33.4522,104942.0
2021-01-25 12:40:00,38.07,38.16,38.06,38.11,71531.0,33.4434,33.5225,33.4346,33.4785,71531.0
2021-01-25 12:50:00,38.11,38.11,38.01,38.06,102380.0,33.4785,33.4785,33.3907,33.4346,102380.0
2021-01-25 13:00:00,38.07,38.19,38.07,38.17,47561.0,33.4434,33.5488,33.4434,33.5312,47561.0
2021-01-25 13:10:00,38.17,38.3,38.15,38.3,68818.0,33.5312,33.6454,33.5137,33.6454,68818.0
2021-01-25 13:20:00,38.3,38.39,38.27,38.36,58237.0,33.6454,33.7245,33.6191,33.6981,58237.0
2021-01-25 13:30:00,38.36,38.4,38.32,38.38,83178.0,33.6981,33.7333,33.663,33.7157,83178.0
2021-01-25 13:40:00,38.39,38.4,38.26,38.33,52920.0,33.7245,33.7333,33.6103,33.6718,52920.0
2021-01-25 13:50:00,38.33,38.34,38.24,38.32,46614.0,33.6718,33.6806,33.5927,33.663,46614.0
2021-01-25 14:00:00,38.33,38.36,38.26,38.26,52400.0,33.6718,33.6981,33.6103,33.6103,52400.0
2021-01-25 14:10:00,38.26,38.31,38.22,38.27,61103.0,33.6103,33.6542,33.5752,33.6191,61103.0
2021-01-25 14:20:00,38.27,38.4,38.26,38.37,47404.0,33.6191,33.7333,33.6103,33.7069,47404.0
2021-01-25 14:30:00,38.38,38.41,38.32,38.32,54337.0,33.7157,33.7421,33.663,33.663,54337.0
2021-01-25 14:40:00,38.32,38.41,38.32,38.41,54678.0,33.663,33.7421,33.663,33.7421,54678.0
2021-01-25 14:50:00,38.41,38.42,38.33,38.41,69639.0,33.7421,33.7509,33.6718,33.7421,69639.0
2021-01-25 15:00:00,38.42,38.43,38.35,38.36,58371.0,33.7509,33.7596,33.6894,33.6981,58371.0
2021-01-25 15:10:00,38.37,38.41,38.29,38.4,106646.0,33.7069,33.7421,33.6367,33.7333,106646.0
2021-01-25 15:20:00,38.41,38.42,38.34,38.35,72739.0,33.7421,33.7509,33.6806,33.6894,72739.0
2021-01-25 15:30:00,38.35,38.42,38.32,38.37,149881.0,33.6894,33.7509,33.663,33.7069,149881.0
2021-01-25 15:40:00,38.37,38.46,38.35,38.41,225833.0,33.7069,33.786,33.6894,33.7421,225833.0
2021-01-25 15:50:00,38.41,38.53,38.41,38.47,397737.0,33.7421,33.8475,33.7421,33.7948,397737.0
2021-01-26 09:30:00,38.74,38.75,38.21,38.4,195171.0,34.032,34.0408,33.5664,33.7333,195171.0
2021-01-26 09:40:00,38.4,38.6,38.39,38.44,50577.0,33.7333,33.909,33.7245,33.7684,50577.0
2021-01-26 09:50:00,38.44,38.46,38.36,38.42,50475.0,33.7684,33.786,33.6981,33.7509,50475.0
2021-01-26 10:00:00,38.41,38.43,38.23,38.26,61961.0,33.7421,33.7596,33.5839,33.6103,61961.0
2021-01-26 10:10:00,38.26,38.29,37.78,37.83,144933.0,33.6103,33.6367,33.1886,33.2326,144933.0
2021-01-26 10:20:00,37.82,37.93,37.73,37.78,165882.0,33.2238,33.3204,33.1447,33.1886,165882.0
2021-01-26 10:30:00,37.79,37.89,37.74,37.82,102629.0,33.1974,33.2853,33.1535,33.2238,102629.0
2021-01-26 10:40:00,37.82,37.95,37.8,37.88,82111.0,33.2238,33.338,33.2062,33.2765,82111.0
2021-01-26 10:50:00,37.88,37.94,37.84,37.87,49339.0,33.2765,33.3292,33.2413,33.2677,49339.0
2021-01-26 11:00:00,37.87,37.91,37.79,37.82,54527.0,33.2677,33.3028,33.1974,33.2238,54527.0
2021-01-26 11:10:00,37.81,37.83,37.69,37.7,122465.0,33.215,33.2326,33.1096,33.1184,122465.0
2021-01-26 11:20:00,37.69,37.82,37.68,37.79,126884.0,33.1096,33.2238,33.1008,33.1974,126884.0
2021-01-26 11:30:00,37.79,37.79,37.72,37.79,40000.0,33.1974,33.1974,33.1359,33.1974,40000.0
2021-01-26 11:40:00,37.78,37.79,37.66,37.66,202639.0,33.1886,33.1974,33.0832,33.0832,202639.0
2021-01-26 11:50:00,37.67,37.77,37.66,37.67,105411.0,33.092,33.1799,33.0832,33.092,105411.0
2021-01-26 12:00:00,37.66,37.72,37.44,37.48,408116.0,33.0832,33.1359,32.89,32.9251,408116.0
2021-01-26 12:10:00,37.48,37.6,37.42,37.54,104957.0,32.9251,33.0305,32.8724,32.9778,104957.0
2021-01-26 12:20:00,37.54,37.58,37.53,37.58,54846.0,32.9778,33.0129,32.969,33.0129,54846.0
2021-01-26 12:30:00,37.57,37.59,37.44,37.45,68944.0,33.0042,33.0217,32.89,32.8987,68944.0
2021-01-26 12:40:00,37.44,37.44,37.34,37.41,52260.0,32.89,32.89,32.8021,32.8636,52260.0
2021-01-26 12:50:00,37.4,37.54,37.38,37.52,43421.0,32.8548,32.9778,32.8372,32.9602,43421.0
2021-01-26 13:00:00,37.51,37.54,37.47,37.54,55188.0,32.9514,32.9778,32.9163,32.9778,55188.0
2021-01-26 13:10:00,37.54,37.57,37.5,37.54,39923.0,32.9778,33.0042,32.9427,32.9778,39923.0
2021-01-26 13:20:00,37.54,37.55,37.47,37.5,43704.0,32.9778,32.9866,32.9163,32.9427,43704.0
2021-01-26 13:30:00,37.5,37.53,37.43,37.5,74500.0,32.9427,32.969,32.8812,32.9427,74500.0
2021-01-26 13:40:00,37.49,37.5,37.43,37.44,72030.0,32.9339,32.9427,32.8812,32.89,72030.0
2021-01-26 13:50:00,37.44,37.48,37.4,37.41,48419.0,32.89,32.9251,32.8548,32.8636,48419.0
2021-01-26 14:00:00,37.41,37.47,37.4,37.44,43447.0,32.8636,32.9163,32.8548,32.89,43447.0
2021-01-26 14:10:00,37.43,37.46,37.4,37.41,163142.0,32.8812,32.9075,32.8548,32.8636,163142.0
2021-01-26 14:20:00,37.41,37.41,37.29,37.34,99324.0,32.8636,32.8636,32.7582,32.8021,99324.0
2021-01-26 14:30:00,37.33,37.34,37.28,37.29,62325.0,32.7933,32.8021,32.7494,32.7582,62325.0
2021-01-26 14:40:00,37.29,37.33,37.25,37.3,70836.0,32.7582,32.7933,32.723,32.767,70836.0
2021-01-26 14:50:00,37.3,37.47,37.29,37.43,145379.0,32.767,32.9163,32.7582,32.8812,145379.0
2021-01-26 15:00:00,37.43,37.47,37.41,37.47,70752.0,32.8812,32.9163,32.8636,32.9163,70752.0
2021-01-26 15:10:00,37.47,37.5,37.42,37.45,78620.0,32.9163,32.9427,32.8724,32.8987,78620.0
2021-01-26 15:20:00,37.45,37.48,37.38,37.38,159494.0,32.8987,32.9251,32.8372,32.8372,159494.0
2021-01-26 15:30:00,37.39,37.41,37.29,37.3,161324.0,32.846,32.8636,32.7582,32.767,161324.0
2021-01-26 15:40:00,37.3,37.39,37.28,37.28,204826.0,32.767,32.846,32.7494,32.7494,204826.0
2021-01-26 15:50:00,37.29,37.33,37.12,37.17,490010.0,32.7582,32.7933,32.6088,32.6528,490010.0
2021-01-27 09:30:00,36.15,36.93,35.35,36.22,435894.0,31.7567,32.4419,31.054,31.8182,435894.0
2021-01-27 09:40:00,36.23,36.4,35.72,36.0,239024.0,31.827,31.9763,31.379,31.625,239024.0
2021-01-27 09:50:00,35.97,36.22,35.69,35.98,334253.0,31.5986,31.8182,31.3526,31.6074,334253.0
2021-01-27 10:00:00,35.98,36.21,35.94,36.13,192065.0,31.6074,31.8094,31.5722,31.7392,192065.0
2021-01-27 10:10:00,36.18,36.35,36.08,36.21,293356.0,31.7831,31.9324,31.6952,31.8094,293356.0
2021-01-27 10:20:00,36.19,36.59,36.17,36.54,281591.0,31.7919,32.1433,31.7743,32.0993,281591.0
2021-01-27 10:30:00,36.52,36.65,36.41,36.5,143449.0,32.0818,32.196,31.9851,32.0642,143449.0
2021-01-27 10:40:00,36.51,36.78,36.47,36.73,124780.0,32.073,32.3102,32.0378,32.2662,124780.0
2021-01-27 10:50:00,36.73,36.96,36.37,36.55,408215.0,32.2662,32.4683,31.95,32.1081,408215.0
2021-01-27 11:00:00,36.54,36.62,36.16,36.21,219449.0,32.0993,32.1696,31.7655,31.8094,219449.0
2021-01-27 11:10:00,36.24,36.27,36.12,36.19,141667.0,31.8358,31.8621,31.7304,31.7919,141667.0
2021-01-27 11:20:00,36.19,36.31,36.1,36.14,134409.0,31.7919,31.8973,31.7128,31.7479,134409.0
2021-01-27 11:30:00,36.15,36.22,36.06,36.15,143003.0,31.7567,31.8182,31.6777,31.7567,143003.0
2021-01-27 11:40:00,36.16,36.23,35.86,35.87,90660.0,31.7655,31.827,31.502,31.5108,90660.0
2021-01-27 11:50:00,35.86,35.95,35.71,35.72,111079.0,31.502,31.581,31.3702,31.379,111079.0
2021-01-27 12:00:00,35.71,36.01,35.63,35.94,150869.0,31.3702,31.6337,31.2999,31.5722,150869.0
2021-01-27 12:10:00,35.96,36.04,35.69,35.73,165556.0,31.5898,31.6601,31.3526,31.3878,165556.0
2021-01-27 12:20:00,35.73,35.73,35.42,35.42,146579.0,31.3878,31.3878,31.1154,31.1154,146579.0
2021-01-27 12:30:00,35.44,35.66,35.4,35.63,115388.0,31.133,31.3263,31.0979,31.2999,115388.0
2021-01-27 12:40:00,35.65,35.91,35.62,35.87,100222.0,31.3175,31.5459,31.2911,31.5108,100222.0
2021-01-27 12:50:00,35.88,35.88,35.69,35.69,77173.0,31.5195,31.5195,31.3526,31.3526,77173.0
2021-01-27 13:00:00,35.69,35.71,35.49,35.56,95045.0,31.3526,31.3702,31.1769,31.2384,95045.0
2021-01-27 13:10:00,35.57,35.59,35.47,35.53,89005.0,31.2472,31.2648,31.1594,31.2121,89005.0
2021-01-27 13:20:00,35.55,35.62,35.41,35.55,85159.0,31.2296,31.2911,31.1067,31.2296,85159.0
2021-01-27 13:30:00,35.53,35.58,35.36,35.41,161969.0,31.2121,31.256,31.0627,31.1067,161969.0
2021-01-27 13:40:00,35.41,35.51,35.31,35.35,89579.0,31.1067,31.1945,31.0188,31.054,89579.0
2021-01-27 13:50:00,35.36,35.66,35.32,35.59,128955.0,31.0627,31.3263,31.0276,31.2648,128955.0
2021-01-27 14:00:00,35.61,35.71,35.53,35.71,125962.0,31.2824,31.3702,31.2121,31.3702,125962.0
2021-01-27 14:10:00,35.72,35.82,35.61,35.61,107933.0,31.379,31.4668,31.2824,31.2824,107933.0
2021-01-27 14:20:00,35.64,35.76,35.58,35.73,93088.0,31.3087,31.4141,31.256,31.3878,93088.0
2021-01-27 14:30:00,35.71,35.76,35.52,35.66,107905.0,31.3702,31.4141,31.2033,31.3263,107905.0
2021-01-27 14:40:00,35.65,35.78,35.52,35.52,86925.0,31.3175,31.4317,31.2033,31.2033,86925.0
2021-01-27 14:50:00,35.56,35.62,35.42,35.5,102344.0,31.2384,31.2911,31.1154,31.1857,102344.0
2021-01-27 15:00:00,35.49,35.61,35.4,35.55,129128.0,31.1769,31.2824,31.0979,31.2296,129128.0
2021-01-27 15:10:00,35.55,35.59,35.39,35.51,161677.0,31.2296,31.2648,31.0891,31.1945,161677.0
2021-01-27 15:20:00,35.5,35.52,35.17,35.23,165927.0,31.1857,31.2033,30.8958,30.9485,165927.0
2021-01-27 15:30:00,35.23,35.27,35.03,35.18,275195.0,30.9485,30.9837,30.7728,30.9046,275195.0
2021-01-27 15:40:00,35.17,35.26,35.12,35.2,387944.0,30.8958,30.9749,30.8519,30.9222,387944.0
2021-01-27 15:50:00,35.2,35.31,35.11,35.26,805238.0,30.9222,31.0188,30.8431,30.9749,805238.0
2021-01-28 09:30:00,36.08,36.14,35.93,35.99,219303.0,31.6952,31.7479,31.5635,31.6162,219303.0
2021-01-28 09:40:00,35.99,36.33,35.98,36.12,120996.0,31.6162,31.9149,31.6074,31.7304,120996.0
2021-01-28 09:50:00,36.1,36.32,36.07,36.09,82656.0,31.7128,31.9061,31.6865,31.704,82656.0
2021-01-28 10:00:00,36.12,36.49,36.06,36.35,117180.0,31.7304,32.0554,31.6777,31.9324,117180.0
2021-01-28 10:10:00,36.34,36.44,36.17,36.43,122672.0,31.9236,32.0115,31.7743,32.0027,122672.0
2021-01-28 10:20:00,36.43,36.6,36.37,36.48,181917.0,32.0027,32.152,31.95,32.0466,181917.0
2021-01-28 10:30:00,36.49,36.53,36.38,36.4,112095.0,32.0554,32.0905,31.9588,31.9763,112095.0
2021-01-28 10:40:00,36.41,36.56,36.31,36.52,101876.0,31.9851,32.1169,31.8973,32.0818,101876.0
2021-01-28 10:50:00,36.5,36.53,36.4,36.46,86293.0,32.0642,32.0905,31.9763,32.0291,86293.0
2021-01-28 11:00:00,36.48,36.6,36.45,36.6,78100.0,32.0466,32.152,32.0203,32.152,78100.0
2021-01-28 11:10:00,36.6,36.64,36.53,36.6,61776.0,32.152,32.1872,32.0905,32.152,61776.0
2021-01-28 11:20:00,36.61,36.68,36.59,36.63,139521.0,32.1608,32.2223,32.1433,32.1784,139521.0
2021-01-28 11:30:00,36.64,36.7,36.58,36.61,84639.0,32.1872,32.2399,32.1345,32.1608,84639.0
2021-01-28 11:40:00,36.63,36.67,36.58,36.61,55301.0,32.1784,32.2135,32.1345,32.1608,55301.0
2021-01-28 11:50:00,36.62,36.67,36.58,36.6,58137.0,32.1696,32.2135,32.1345,32.152,58137.0
2021-01-28 12:00:00,36.6,36.66,36.35,36.4,97050.0,32.152,32.2047,31.9324,31.9763,97050.0
2021-01-28 12:10:00,36.42,36.47,36.35,36.47,59839.0,31.9939,32.0378,31.9324,32.0378,59839.0
2021-01-28 12:20:00,36.48,36.62,36.47,36.51,72788.0,32.0466,32.1696,32.0378,32.073,72788.0
2021-01-28 12:30:00,36.5,36.51,36.38,36.44,49583.0,32.0642,32.073,31.9588,32.0115,49583.0
2021-01-28 12:40:00,36.44,36.67,36.44,36.66,89306.0,32.0115,32.2135,32.0115,32.2047,89306.0
2021-01-28 12:50:00,36.66,36.67,36.55,36.63,47393.0,32.2047,32.2135,32.1081,32.1784,47393.0
2021-01-28 13:00:00,36.64,36.75,36.62,36.75,71934.0,32.1872,32.2838,32.1696,32.2838,71934.0
2021-01-28 13:10:00,36.76,36.77,36.69,36.73,69162.0,32.2926,32.3014,32.2311,32.2662,69162.0
2021-01-28 13:20:00,36.73,36.84,36.7,36.78,55826.0,32.2662,32.3629,32.2399,32.3102,55826.0
2021-01-28 13:30:00,36.79,36.89,36.78,36.87,46884.0,32.3189,32.4068,32.3102,32.3892,46884.0
2021-01-28 13:40:00,36.88,36.9,36.81,36.87,48048.0,32.398,32.4156,32.3365,32.3892,48048.0
2021-01-28 13:50:00,36.87,36.87,36.79,36.82,47993.0,32.3892,32.3892,32.3189,32.3453,47993.0
2021-01-28 14:00:00,36.82,36.83,36.73,36.76,68874.0,32.3453,32.3541,32.2662,32.2926,68874.0
2021-01-28 14:10:00,36.77,36.78,36.6,36.62,57102.0,32.3014,32.3102,32.152,32.1696,57102.0
2021-01-28 14:20:00,36.63,36.73,36.62,36.69,67595.0,32.1784,32.2662,32.1696,32.2311,67595.0
2021-01-28 14:30:00,36.69,36.7,36.59,36.67,48397.0,32.2311,32.2399,32.1433,32.2135,48397.0
2021-01-28 14:40:00,36.66,36.69,36.62,36.66,115616.0,32.2047,32.2311,32.1696,32.2047,115616.0
2021-01-28 14:50:00,36.66,36.7,36.61,36.69,105987.0,32.2047,32.2399,32.1608,32.2311,105987.0
2021-01-28 15:00:00,36.69,36.71,36.62,36.66,68836.0,32.2311,32.2487,32.1696,32.2047,68836.0
2021-01-28 15:10:00,36.66,36.72,36.62,36.71,89498.0,32.2047,32.2575,32.1696,32.2487,89498.0
2021-01-28 15:20:00,36.72,36.75,36.66,36.66,84883.0,32.2575,32.2838,32.2047,32.2047,84883.0
2021-01-28 15:30:00,36.65,36.71,36.61,36.65,144001.0,32.196,32.2487,32.1608,32.196,144001.0
2021-01-28 15:40:00,36.65,36.67,36.52,36.67,239860.0,32.196,32.2135,32.0818,32.2135,239860.0
2021-01-28 15:50:00,36.66,36.68,36.42,36.44,533305.0,32.2047,32.2223,31.9939,32.0115,533305.0
2021-01-29 09:30:00,36.2,36.47,36.04,36.12,138986.0,31.8007,32.0378,31.6601,31.7304,138986.0
2021-01-29 09:40:00,36.12,36.15,35.89,35.94,134023.0,31.7304,31.7567,31.5283,31.5722,134023.0
2021-01-29 09:50:00,35.94,36.07,35.85,36.07,119331.0,31.5722,31.6865,31.4932,31.6865,119331.0
2021-01-29 10:00:00,36.06,36.14,36.02,36.13,70294.0,31.6777,31.7479,31.6425,31.7392,70294.0
2021-01-29 10:10:00,36.15,36.23,36.08,36.14,60988.0,31.7567,31.827,31.6952,31.7479,60988.0
2021-01-29 10:20:00,36.14,36.3,36.13,36.23,44792.0,31.7479,31.8885,31.7392,31.827,44792.0
2021-01-29 10:30:00,36.24,36.29,36.15,36.16,87448.0,31.8358,31.8797,31.7567,31.7655,87448.0
2021-01-29 10:40:00,36.16,36.19,36.01,36.1,60053.0,31.7655,31.7919,31.6337,31.7128,60053.0
2021-01-29 10:50:00,36.1,36.14,36.02,36.11,49628.0,31.7128,31.7479,31.6425,31.7216,49628.0
2021-01-29 11:00:00,36.11,36.21,36.09,36.19,260151.0,31.7216,31.8094,31.704,31.7919,260151.0
2021-01-29 11:10:00,36.18,36.2,36.13,36.16,71040.0,31.7831,31.8007,31.7392,31.7655,71040.0
2021-01-29 11:20:00,36.17,36.27,36.11,36.13,147847.0,31.7743,31.8621,31.7216,31.7392,147847.0
2021-01-29 11:30:00,36.13,36.17,36.03,36.09,246042.0,31.7392,31.7743,31.6513,31.704,246042.0
2021-01-29 11:40:00,36.09,36.17,36.05,36.1,79264.0,31.704,31.7743,31.6689,31.7128,79264.0
2021-01-29 11:50:00,36.1,36.26,36.04,36.25,46645.0,31.7128,31.8534,31.6601,31.8446,46645.0
2021-01-29 12:00:00,36.24,36.26,36.12,36.2,47210.0,31.8358,31.8534,31.7304,31.8007,47210.0
2021-01-29 12:10:00,36.21,36.24,35.99,36.02,69718.0,31.8094,31.8358,31.6162,31.6425,69718.0
2021-01-29 12:20:00,36.02,36.08,35.91,35.99,107295.0,31.6425,31.6952,31.5459,31.6162,107295.0
2021-01-29 12:30:00,35.99,36.09,35.9,35.96,73209.0,31.6162,31.704,31.5371,31.5898,73209.0
2021-01-29 12:40:00,35.96,36.04,35.76,35.76,130930.0,31.5898,31.6601,31.4141,31.4141,130930.0
2021-01-29 12:50:00,35.77,35.96,35.7,35.7,136570.0,31.4229,31.5898,31.3614,31.3614,136570.0
2021-01-29 13:00:00,35.7,35.83,35.67,35.75,44797.0,31.3614,31.4756,31.3351,31.4053,44797.0
2021-01-29 13:10:00,35.74,35.75,35.55,35.57,48543.0,31.3966,31.4053,31.2296,31.2472,48543.0
2021-01-29 13:20:00,35.58,35.93,35.57,35.93,49084.0,31.256,31.5635,31.2472,31.5635,49084.0
2021-01-29 13:30:00,35.92,35.92,35.81,35.84,40084.0,31.5547,31.5547,31.458,31.4844,40084.0
2021-01-29 13:40:00,35.84,35.89,35.76,35.77,50768.0,31.4844,31.5283,31.4141,31.4229,50768.0
2021-01-29 13:50:00,35.77,35.86,35.76,35.79,54408.0,31.4229,31.502,31.4141,31.4405,54408.0
2021-01-29 14:00:00,35.78,35.99,35.77,35.98,100015.0,31.4317,31.6162,31.4229,31.6074,100015.0
2021-01-29 14:10:00,35.97,36.0,35.93,35.98,32062.0,31.5986,31.625,31.5635,31.6074,32062.0
2021-01-29 14:20:00,35.98,35.99,35.86,35.9,66274.0,31.6074,31.6162,31.502,31.5371,66274.0
2021-01-29 14:30:00,35.89,35.93,35.75,35.9,106051.0,31.5283,31.5635,31.4053,31.5371,106051.0
2021-01-29 14:40:00,35.89,35.97,35.82,35.87,62957.0,31.5283,31.5986,31.4668,31.5108,62957.0
2021-01-29 14:50:00,35.87,35.94,35.82,35.86,61397.0,31.5108,31.5722,31.4668,31.502,61397.0
2021-01-29 15:00:00,35.87,36.03,35.87,36.01,78745.0,31.5108,31.6513,31.5108,31.6337,78745.0
2021-01-29 15:10:00,36.01,36.09,35.99,36.08,68883.0,31.6337,31.704,31.6162,31.6952,68883.0
2021-01-29 15:20:00,36.08,36.17,36.01,36.02,113246.0,31.6952,31.7743,31.6337,31.6425,113246.0
2021-01-29 15:30:00,36.02,36.16,35.98,35.99,142463.0,31.6425,31.7655,31.6074,31.6162,142463.0
2021-01-29 15:40:00,35.99,36.03,35.86,35.9,202617.0,31.6162,31.6513,31.502,31.5371,202617.0
2021-01-29 15:50:00,35.9,36.1,35.83,35.87,580375.0,31.5371,31.7128,31.4756,31.5108,580375.0
2021-02-01 09:30:00,36.16,36.39,36.12,36.18,108861.0,31.7655,31.9676,31.7304,31.7831,108861.0
2021-02-01 09:40:00,36.17,36.31,36.09,36.1,65537.0,31.7743,31.8973,31.704,31.7128,65537.0
2021-02-01 09:50:00,36.09,36.11,35.88,36.06,73182.0,31.704,31.7216,31.5195,31.6777,73182.0
2021-02-01 10:00:00,36.04,36.04,35.81,35.83,53836.0,31.6601,31.6601,31.458,31.4756,53836.0
2021-02-01 10:10:00,35.82,35.84,35.74,35.82,105633.0,31.4668,31.4844,31.3966,31.4668,105633.0
2021-02-01 10:20:00,35.82,35.91,35.77,35.79,36634.0,31.4668,31.5459,31.4229,31.4405,36634.0
2021-02-01 10:30:00,35.81,35.99,35.81,35.85,42419.0,31.458,31.6162,31.458,31.4932,42419.0
2021-02-01 10:40:00,35.86,35.88,35.76,35.77,39590.0,31.502,31.5195,31.4141,31.4229,39590.0
2021-02-01 10:50:00,35.77,35.81,35.64,35.66,59883.0,31.4229,31.458,31.3087,31.3263,59883.0
2021-02-01 11:00:00,35.66,35.75,35.6,35.71,48928.0,31.3263,31.4053,31.2736,31.3702,48928.0
2021-02-01 11:10:00,35.7,35.79,35.68,35.79,45172.0,31.3614,31.4405,31.3438,31.4405,45172.0
2021-02-01 11:20:00,35.79,35.82,35.76,35.82,62956.0,31.4405,31.4668,31.4141,31.4668,62956.0
2021-02-01 11:30:00,35.81,35.86,35.8,35.84,36136.0,31.458,31.502,31.4493,31.4844,36136.0
2021-02-01 11:40:00,35.84,35.9,35.8,35.84,58685.0,31.4844,31.5371,31.4493,31.4844,58685.0
2021-02-01 11:50:00,35.84,35.92,35.79,35.88,56327.0,31.4844,31.5547,31.4405,31.5195,56327.0
2021-02-01 12:00:00,35.86,35.93,35.85,35.86,51428.0,31.502,31.5635,31.4932,31.502,51428.0
2021-02-01 12:10:00,35.85,35.89,35.81,35.85,40879.0,31.4932,31.5283,31.458,31.4932,40879.0
2021-02-01 12:20:00,35.84,35.88,35.77,35.79,40499.0,31.4844,31.5195,31.4229,31.4405,40499.0
2021-02-01 12:30:00,35.79,35.83,35.76,35.77,41315.0,31.4405,31.4756,31.4141,31.4229,41315.0
2021-02-01 12:40:00,35.77,35.8,35.72,35.73,43689.0,31.4229,31.4493,31.379,31.3878,43689.0
2021-02-01 12:50:00,35.73,35.78,35.72,35.77,70991.0,31.3878,31.4317,31.379,31.4229,70991.0
2021-02-01 13:00:00,35.77,35.8,35.71,35.72,92242.0,31.4229,31.4493,31.3702,31.379,92242.0
2021-02-01 13:10:00,35.71,35.84,35.7,35.82,48100.0,31.3702,31.4844,31.3614,31.4668,48100.0
2021-02-01 13:20:00,35.82,35.85,35.81,35.84,33769.0,31.4668,31.4932,31.458,31.4844,33769.0
2021-02-01 13:30:00,35.84,35.88,35.84,35.87,33565.0,31.4844,31.5195,31.4844,31.5108,33565.0
2021-02-01 13:40:00,35.87,35.87,35.79,35.81,44680.0,31.5108,31.5108,31.4405,31.458,44680.0
2021-02-01 13:50:00,35.81,35.88,35.8,35.88,45380.0,31.458,31.5195,31.4493,31.5195,45380.0
2021-02-01 14:00:00,35.87,35.93,35.84,35.93,46132.0,31.5108,31.5635,31.4844,31.5635,46132.0
2021-02-01 14:10:00,35.93,36.06,35.91,36.04,51839.0,31.5635,31.6777,31.5459,31.6601,51839.0
2021-02-01 14:20:00,36.03,36.07,35.98,36.06,40565.0,31.6513,31.6865,31.6074,31.6777,40565.0
2021-02-01 14:30:00,36.05,36.06,36.02,36.04,31473.0,31.6689,31.6777,31.6425,31.6601,31473.0
2021-02-01 14:40:00,36.04,36.09,36.04,36.06,33482.0,31.6601,31.704,31.6601,31.6777,33482.0
2021-02-01 14:50:00,36.07,36.09,36.0,36.03,29044.0,31.6865,31.704,31.625,31.6513,29044.0
2021-02-01 15:00:00,36.03,36.06,35.98,36.02,46097.0,31.6513,31.6777,31.6074,31.6425,46097.0
2021-02-01 15:10:00,36.02,36.03,35.96,35.98,53122.0,31.6425,31.6513,31.5898,31.6074,53122.0
2021-02-01 15:20:00,35.99,36.01,35.93,35.96,59813.0,31.6162,31.6337,31.5635,31.5898,59813.0
2021-02-01 15:30:00,35.96,35.97,35.89,35.93,76540.0,31.5898,31.5986,31.5283,31.5635,76540.0
2021-02-01 15:40:00,35.92,35.95,35.87,35.91,137436.0,31.5547,31.581,31.5108,31.5459,137436.0
2021-02-01 15:50:00,35.9,35.98,35.85,35.89,345341.0,31.5371,31.6074,31.4932,31.5283,345341.0
2021-02-02 09:30:00,36.42,36.42,36.03,36.06,237930.0,31.9939,31.9939,31.6513,31.6777,237930.0
2021-02-02 09:40:00,36.07,36.28,36.06,36.28,85985.0,31.6865,31.8709,31.6777,31.8709,85985.0
2021-02-02 09:50:00,36.28,36.45,36.21,36.43,116867.0,31.8709,32.0203,31.8094,32.0027,116867.0
2021-02-02 10:00:00,36.43,36.44,36.24,36.24,103779.0,32.0027,32.0115,31.8358,31.8358,103779.0
2021-02-02 10:10:00,36.24,36.26,36.12,36.2,81968.0,31.8358,31.8534,31.7304,31.8007,81968.0
2021-02-02 10:20:00,36.21,36.32,36.19,36.3,89831.0,31.8094,31.9061,31.7919,31.8885,89831.0
2021-02-02 10:30:00,36.3,36.38,36.18,36.2,132111.0,31.8885,31.9588,31.7831,31.8007,132111.0
2021-02-02 10:40:00,36.2,36.22,36.08,36.2,209322.0,31.8007,31.8182,31.6952,31.8007,209322.0
2021-02-02 10:50:00,36.2,36.22,36.14,36.2,102206.0,31.8007,31.8182,31.7479,31.8007,102206.0
2021-02-02 11:00:00,36.2,36.44,36.19,36.44,168930.0,31.8007,32.0115,31.7919,32.0115,168930.0
2021-02-02 11:10:00,36.44,36.62,36.41,36.62,217558.0,32.0115,32.1696,31.9851,32.1696,217558.0
2021-02-02 11:20:00,36.62,36.66,36.59,36.65,52459.0,32.1696,32.2047,32.1433,32.196,52459.0
2021-02-02 11:30:00,36.65,36.69,36.61,36.63,42901.0,32.196,32.2311,32.1608,32.1784,42901.0
2021-02-02 11:40:00,36.62,36.62,36.56,36.56,48569.0,32.1696,32.1696,32.1169,32.1169,48569.0
2021-02-02 11:50:00,36.55,36.58,36.48,36.49,30956.0,32.1081,32.1345,32.0466,32.0554,30956.0
2021-02-02 12:00:00,36.48,36.51,36.45,36.47,29779.0,32.0466,32.073,32.0203,32.0378,29779.0
2021-02-02 12:10:00,36.46,36.51,36.42,36.43,27783.0,32.0291,32.073,31.9939,32.0027,27783.0
2021-02-02 12:20:00,36.43,36.46,36.35,36.37,33524.0,32.0027,32.0291,31.9324,31.95,33524.0
2021-02-02 12:30:00,36.38,36.39,36.35,36.38,32612.0,31.9588,31.9676,31.9324,31.9588,32612.0
2021-02-02 12:40:00,36.37,36.38,36.33,36.34,28349.0,31.95,31.9588,31.9149,31.9236,28349.0
2021-02-02 12:50:00,36.34,36.38,36.31,36.35,29213.0,31.9236,31.9588,31.8973,31.9324,29213.0
2021-02-02 13:00:00,36.35,36.41,36.35,36.41,28096.0,31.9324,31.9851,31.9324,31.9851,28096.0
2021-02-02 13:10:00,36.41,36.47,36.4,36.43,29093.0,31.9851,32.0378,31.9763,32.0027,29093.0
2021-02-02 13:20:00,36.42,36.43,36.36,36.41,36501.0,31.9939,32.0027,31.9412,31.9851,36501.0
2021-02-02 13:30:00,36.42,36.42,36.38,36.41,29255.0,31.9939,31.9939,31.9588,31.9851,29255.0
2021-02-02 13:40:00,36.41,36.44,36.38,36.39,29205.0,31.9851,32.0115,31.9588,31.9676,29205.0
2021-02-02 13:50:00,36.39,36.41,36.33,36.4,34497.0,31.9676,31.9851,31.9149,31.9763,34497.0
2021-02-02 14:00:00,36.39,36.47,36.38,36.45,46784.0,31.9676,32.0378,31.9588,32.0203,46784.0
2021-02-02 14:10:00,36.45,36.48,36.4,36.44,34217.0,32.0203,32.0466,31.9763,32.0115,34217.0
2021-02-02 14:20:00,36.44,36.44,36.41,36.44,16316.0,32.0115,32.0115,31.9851,32.0115,16316.0
2021-02-02 14:30:00,36.44,36.48,36.44,36.46,34656.0,32.0115,32.0466,32.0115,32.0291,34656.0
2021-02-02 14:40:00,36.47,36.47,36.42,36.44,25489.0,32.0378,32.0378,31.9939,32.0115,25489.0
2021-02-02 14:50:00,36.44,36.45,36.39,36.43,34710.0,32.0115,32.0203,31.9676,32.0027,34710.0
2021-02-02 15:00:00,36.43,36.44,36.39,36.43,32991.0,32.0027,32.0115,31.9676,32.0027,32991.0
2021-02-02 15:10:00,36.42,36.44,36.38,36.41,50619.0,31.9939,32.0115,31.9588,31.9851,50619.0
2021-02-02 15:20:00,36.41,36.46,36.4,36.45,54294.0,31.9851,32.0291,31.9763,32.0203,54294.0
2021-02-02 15:30:00,36.44,36.48,36.41,36.43,77509.0,32.0115,32.0466,31.9851,32.0027,77509.0
2021-02-02 15:40:00,36.43,36.44,36.33,36.37,125191.0,32.0027,32.0115,31.9149,31.95,125191.0
2021-02-02 15:50:00,36.37,36.45,36.32,36.32,463671.0,31.95,32.0203,31.9061,31.9061,463671.0
2021-02-03 09:30:00,36.12,36.31,36.05,36.2,169069.0,31.7304,31.8973,31.6689,31.8007,169069.0
2021-02-03 09:40:00,36.23,36.34,36.17,36.25,70628.0,31.827,31.9236,31.7743,31.8446,70628.0
2021-02-03 09:50:00,36.23,36.24,36.07,36.17,127456.0,31.827,31.8358,31.6865,31.7743,127456.0
2021-02-03 10:00:00,36.16,36.2,35.92,35.99,132749.0,31.7655,31.8007,31.5547,31.6162,132749.0
2021-02-03 10:10:00,35.98,35.99,35.78,35.79,104599.0,31.6074,31.6162,31.4317,31.4405,104599.0
2021-02-03 10:20:00,35.8,35.81,35.63,35.64,117043.0,31.4493,31.458,31.2999,31.3087,117043.0
2021-02-03 10:30:00,35.64,35.74,35.61,35.66,151206.0,31.3087,31.3966,31.2824,31.3263,151206.0
2021-02-03 10:40:00,35.66,35.84,35.64,35.83,72137.0,31.3263,31.4844,31.3087,31.4756,72137.0
2021-02-03 10:50:00,35.84,35.93,35.79,35.89,49160.0,31.4844,31.5635,31.4405,31.5283,49160.0
2021-02-03 11:00:00,35.89,35.93,35.86,35.91,31209.0,31.5283,31.5635,31.502,31.5459,31209.0
2021-02-03 11:10:00,35.88,35.92,35.81,35.84,26312.0,31.5195,31.5547,31.458,31.4844,26312.0
2021-02-03 11:20:00,35.84,35.99,35.84,35.95,36062.0,31.4844,31.6162,31.4844,31.581,36062.0
2021-02-03 11:30:00,35.96,35.97,35.88,35.95,24878.0,31.5898,31.5986,31.5195,31.581,24878.0
2021-02-03 11:40:00,35.95,36.2,35.92,36.14,303626.0,31.581,31.8007,31.5547,31.7479,303626.0
2021-02-03 11:50:00,36.14,36.18,36.08,36.17,108704.0,31.7479,31.7831,31.6952,31.7743,108704.0
2021-02-03 12:00:00,36.16,36.27,36.12,36.27,43341.0,31.7655,31.8621,31.7304,31.8621,43341.0
2021-02-03 12:10:00,36.27,36.29,36.22,36.25,49556.0,31.8621,31.8797,31.8182,31.8446,49556.0
2021-02-03 12:20:00,36.25,36.28,36.21,36.23,67225.0,31.8446,31.8709,31.8094,31.827,67225.0
2021-02-03 12:30:00,36.22,36.28,36.18,36.27,94512.0,31.8182,31.8709,31.7831,31.8621,94512.0
2021-02-03 12:40:00,36.27,36.38,36.27,36.38,113061.0,31.8621,31.9588,31.8621,31.9588,113061.0
2021-02-03 12:50:00,36.38,36.38,36.33,36.34,31629.0,31.9588,31.9588,31.9149,31.9236,31629.0
2021-02-03 13:00:00,36.34,36.36,36.31,36.33,22965.0,31.9236,31.9412,31.8973,31.9149,22965.0
2021-02-03 13:10:00,36.34,36.45,36.33,36.43,28473.0,31.9236,32.0203,31.9149,32.0027,28473.0
2021-02-03 13:20:00,36.44,36.53,36.43,36.52,46614.0,32.0115,32.0905,32.0027,32.0818,46614.0
2021-02-03 13:30:00,36.52,36.59,36.5,36.59,62578.0,32.0818,32.1433,32.0642,32.1433,62578.0
2021-02-03 13:40:00,36.59,36.59,36.52,36.55,39952.0,32.1433,32.1433,32.0818,32.1081,39952.0
2021-02-03 13:50:00,36.55,36.55,36.5,36.51,29680.0,32.1081,32.1081,32.0642,32.073,29680.0
2021-02-03 14:00:00,36.5,36.56,36.49,36.55,33108.0,32.0642,32.1169,32.0554,32.1081,33108.0
2021-02-03 14:10:00,36.56,36.56,36.46,36.47,27444.0,32.1169,32.1169,32.0291,32.0378,27444.0
2021-02-03 14:20:00,36.47,36.48,36.43,36.44,21973.0,32.0378,32.0466,32.0027,32.0115,21973.0
2021-02-03 14:30:00,36.44,36.47,36.42,36.43,31920.0,32.0115,32.0378,31.9939,32.0027,31920.0
2021-02-03 14:40:00,36.43,36.47,36.4,36.4,36216.0,32.0027,32.0378,31.9763,31.9763,36216.0
2021-02-03 14:50:00,36.41,36.42,36.37,36.38,43850.0,31.9851,31.9939,31.95,31.9588,43850.0
2021-02-03 15:00:00,36.38,36.41,36.33,36.37,66423.0,31.9588,31.9851,31.9149,31.95,66423.0
2021-02-03 15:10:00,36.37,36.41,36.35,36.36,58734.0,31.95,31.9851,31.9324,31.9412,58734.0
2021-02-03 15:20:00,36.36,36.39,36.34,36.36,63317.0,31.9412,31.9676,31.9236,31.9412,63317.0
2021-02-03 15:30:00,36.35,36.43,36.32,36.39,77899.0,31.9324,32.0027,31.9061,31.9676,77899.0
2021-02-03 15:40:00,36.4,36.42,36.32,36.36,97683.0,31.9763,31.9939,31.9061,31.9412,97683.0
2021-02-03 15:50:00,36.36,36.38,36.31,36.34,360820.0,31.9412,31.9588,31.8973,31.9236,360820.0
2021-02-04 09:30:00,36.7,36.91,36.56,36.78,148408.0,32.2399,32.4244,32.1169,32.3102,148408.0
2021-02-04 09:40:00,36.79,37.03,36.79,37.0,71709.0,32.3189,32.5298,32.3189,32.5034,71709.0
2021-02-04 09:50:00,37.01,37.17,37.0,37.13,67607.0,32.5122,32.6528,32.5034,32.6176,67607.0
2021-02-04 10:00:00,37.15,37.32,37.15,37.24,79028.0,32.6352,32.7845,32.6352,32.7143,79028.0
2021-02-04 10:10:00,37.24,37.35,37.24,37.33,65465.0,32.7143,32.8109,32.7143,32.7933,65465.0
2021-02-04 10:20:00,37.32,37.35,37.21,37.23,81155.0,32.7845,32.8109,32.6879,32.7055,81155.0
2021-02-04 10:30:00,37.23,37.23,37.12,37.2,110599.0,32.7055,32.7055,32.6088,32.6791,110599.0
2021-02-04 10:40:00,37.21,37.34,37.2,37.23,83172.0,32.6879,32.8021,32.6791,32.7055,83172.0
2021-02-04 10:50:00,37.23,37.24,37.17,37.21,48672.0,32.7055,32.7143,32.6528,32.6879,48672.0
2021-02-04 11:00:00,37.2,37.23,37.16,37.16,43650.0,32.6791,32.7055,32.644,32.644,43650.0
2021-02-04 11:10:00,37.16,37.18,37.12,37.16,40038.0,32.644,32.6616,32.6088,32.644,40038.0
2021-02-04 11:20:00,37.16,37.17,37.07,37.11,37717.0,32.644,32.6528,32.5649,32.6001,37717.0
2021-02-04 11:30:00,37.1,37.17,37.07,37.13,37672.0,32.5913,32.6528,32.5649,32.6176,37672.0
2021-02-04 11:40:00,37.13,37.17,37.09,37.17,36964.0,32.6176,32.6528,32.5825,32.6528,36964.0
2021-02-04 11:50:00,37.18,37.19,37.11,37.15,43888.0,32.6616,32.6703,32.6001,32.6352,43888.0
2021-02-04 12:00:00,37.15,37.16,37.13,37.15,39824.0,32.6352,32.644,32.6176,32.6352,39824.0
2021-02-04 12:10:00,37.15,37.25,37.14,37.25,53430.0,32.6352,32.723,32.6264,32.723,53430.0
2021-02-04 12:20:00,37.26,37.28,37.23,37.25,30279.0,32.7318,32.7494,32.7055,32.723,30279.0
2021-02-04 12:30:00,37.25,37.28,37.22,37.23,41555.0,32.723,32.7494,32.6967,32.7055,41555.0
2021-02-04 12:40:00,37.23,37.28,37.22,37.27,30820.0,32.7055,32.7494,32.6967,32.7406,30820.0
2021-02-04 12:50:00,37.27,37.28,37.18,37.19,35145.0,32.7406,32.7494,32.6616,32.6703,35145.0
2021-02-04 13:00:00,37.19,37.25,37.18,37.25,22266.0,32.6703,32.723,32.6616,32.723,22266.0
2021-02-04 13:10:00,37.25,37.38,37.24,37.36,65440.0,32.723,32.8372,32.7143,32.8197,65440.0
2021-02-04 13:20:00,37.36,37.37,37.33,37.34,28529.0,32.8197,32.8285,32.7933,32.8021,28529.0
2021-02-04 13:30:00,37.35,37.38,37.34,37.37,22714.0,32.8109,32.8372,32.8021,32.8285,22714.0
2021-02-04 13:40:00,37.36,37.37,37.33,37.37,33710.0,32.8197,32.8285,32.7933,32.8285,33710.0
2021-02-04 13:50:00,37.36,37.36,37.31,37.34,36185.0,32.8197,32.8197,32.7758,32.8021,36185.0
2021-02-04 14:00:00,37.35,37.36,37.3,37.31,64839.0,32.8109,32.8197,32.767,32.7758,64839.0
2021-02-04 14:10:00,37.3,37.31,37.26,37.27,33129.0,32.767,32.7758,32.7318,32.7406,33129.0
2021-02-04 14:20:00,37.27,37.28,37.22,37.23,38483.0,32.7406,32.7494,32.6967,32.7055,38483.0
2021-02-04 14:30:00,37.23,37.28,37.22,37.27,48416.0,32.7055,32.7494,32.6967,32.7406,48416.0
2021-02-04 14:40:00,37.27,37.28,37.16,37.16,39458.0,32.7406,32.7494,32.644,32.644,39458.0
2021-02-04 14:50:00,37.17,37.19,37.13,37.18,45697.0,32.6528,32.6703,32.6176,32.6616,45697.0
2021-02-04 15:00:00,37.18,37.19,37.14,37.17,41156.0,32.6616,32.6703,32.6264,32.6528,41156.0
2021-02-04 15:10:00,37.18,37.19,37.14,37.14,50927.0,32.6616,32.6703,32.6264,32.6264,50927.0
2021-02-04 15:20:00,37.14,37.15,37.01,37.04,110535.0,32.6264,32.6352,32.5122,32.5386,110535.0
2021-02-04 15:30:00,37.04,37.12,37.0,37.12,138869.0,32.5386,32.6088,32.5034,32.6088,138869.0
2021-02-04 15:40:00,37.12,37.23,37.11,37.15,149447.0,32.6088,32.7055,32.6001,32.6352,149447.0
2021-02-04 15:50:00,37.15,37.31,37.14,37.3,377214.0,32.6352,32.7758,32.6264,32.767,377214.0
2021-02-05 09:30:00,37.46,37.65,37.46,37.62,121910.0,32.9075,33.0744,32.9075,33.0481,121910.0
2021-02-05 09:40:00,37.6,37.64,37.43,37.44,61716.0,33.0305,33.0657,32.8812,32.89,61716.0
2021-02-05 09:50:00,37.44,37.46,37.35,37.38,32780.0,32.89,32.9075,32.8109,32.8372,32780.0
2021-02-05 10:00:00,37.38,37.52,37.35,37.51,38140.0,32.8372,32.9602,32.8109,32.9514,38140.0
2021-02-05 10:10:00,37.51,37.55,37.42,37.43,52534.0,32.9514,32.9866,32.8724,32.8812,52534.0
2021-02-05 10:20:00,37.42,37.52,37.4,37.51,41636.0,32.8724,32.9602,32.8548,32.9514,41636.0
2021-02-05 10:30:00,37.51,37.64,37.5,37.64,67947.0,32.9514,33.0657,32.9427,33.0657,67947.0
2021-02-05 10:40:00,37.65,37.68,37.6,37.68,35335.0,33.0744,33.1008,33.0305,33.1008,35335.0
2021-02-05 10:50:00,37.67,37.67,37.53,37.53,29230.0,33.092,33.092,32.969,32.969,29230.0
2021-02-05 11:00:00,37.54,37.56,37.48,37.48,22687.0,32.9778,32.9954,32.9251,32.9251,22687.0
2021-02-05 11:10:00,37.48,37.5,37.46,37.48,22093.0,32.9251,32.9427,32.9075,32.9251,22093.0
2021-02-05 11:20:00,37.47,37.57,37.47,37.56,19540.0,32.9163,33.0042,32.9163,32.9954,19540.0
2021-02-05 11:30:00,37.57,37.68,37.55,37.58,50628.0,33.0042,33.1008,32.9866,33.0129,50628.0
2021-02-05 11:40:00,37.58,37.59,37.55,37.56,24884.0,33.0129,33.0217,32.9866,32.9954,24884.0
2021-02-05 11:50:00,37.56,37.58,37.51,37.52,25427.0,32.9954,33.0129,32.9514,32.9602,25427.0
2021-02-05 12:00:00,37.51,37.55,37.5,37.52,19203.0,32.9514,32.9866,32.9427,32.9602,19203.0
2021-02-05 12:10:00,37.52,37.56,37.5,37.56,19183.0,32.9602,32.9954,32.9427,32.9954,19183.0
2021-02-05 12:20:00,37.56,37.56,37.51,37.54,20137.0,32.9954,32.9954,32.9514,32.9778,20137.0
2021-02-05 12:30:00,37.54,37.56,37.52,37.56,14485.0,32.9778,32.9954,32.9602,32.9954,14485.0
2021-02-05 12:40:00,37.56,37.61,37.55,37.57,16806.0,32.9954,33.0393,32.9866,33.0042,16806.0
2021-02-05 12:50:00,37.56,37.57,37.51,37.54,8416.0,32.9954,33.0042,32.9514,32.9778,8416.0
2021-02-05 13:00:00,37.54,37.55,37.51,37.52,25252.0,32.9778,32.9866,32.9514,32.9602,25252.0
2021-02-05 13:10:00,37.52,37.56,37.51,37.55,17580.0,32.9602,32.9954,32.9514,32.9866,17580.0
2021-02-05 13:20:00,37.55,37.6,37.51,37.59,23835.0,32.9866,33.0305,32.9514,33.0217,23835.0
2021-02-05 13:30:00,37.59,37.62,37.59,37.59,12239.0,33.0217,33.0481,33.0217,33.0217,12239.0
2021-02-05 13:40:00,37.59,37.59,37.53,37.54,22737.0,33.0217,33.0217,32.969,32.9778,22737.0
2021-02-05 13:50:00,37.53,37.57,37.52,37.55,23000.0,32.969,33.0042,32.9602,32.9866,23000.0
2021-02-05 14:00:00,37.54,37.59,37.53,37.57,19848.0,32.9778,33.0217,32.969,33.0042,19848.0
2021-02-05 14:10:00,37.57,37.58,37.54,37.55,20736.0,33.0042,33.0129,32.9778,32.9866,20736.0
2021-02-05 14:20:00,37.55,37.57,37.52,37.54,24698.0,32.9866,33.0042,32.9602,32.9778,24698.0
2021-02-05 14:30:00,37.55,37.57,37.51,37.54,23754.0,32.9866,33.0042,32.9514,32.9778,23754.0
2021-02-05 14:40:00,37.54,37.54,37.5,37.5,31238.0,32.9778,32.9778,32.9427,32.9427,31238.0
2021-02-05 14:50:00,37.5,37.51,37.47,37.47,28060.0,32.9427,32.9514,32.9163,32.9163,28060.0
2021-02-05 15:00:00,37.48,37.51,37.45,37.49,42853.0,32.9251,32.9514,32.8987,32.9339,42853.0
2021-02-05 15:10:00,37.5,37.52,37.49,37.5,41082.0,32.9427,32.9602,32.9339,32.9427,41082.0
2021-02-05 15:20:00,37.49,37.52,37.47,37.48,46297.0,32.9339,32.9602,32.9163,32.9251,46297.0
2021-02-05 15:30:00,37.48,37.53,37.47,37.48,56991.0,32.9251,32.969,32.9163,32.9251,56991.0
2021-02-05 15:40:00,37.48,37.51,37.45,37.45,74271.0,32.9251,32.9514,32.8987,32.8987,74271.0
2021-02-05 15:50:00,37.45,37.48,37.42,37.43,219860.0,32.8987,32.9251,32.8724,32.8812,219860.0
2021-02-08 09:30:00,37.53,37.7,37.48,37.53,183284.0,32.969,33.1184,32.9251,32.969,183284.0
2021-02-08 09:40:00,37.55,37.78,37.53,37.78,62090.0,32.9866,33.1886,32.969,33.1886,62090.0
2021-02-08 09:50:00,37.78,37.87,37.76,37.81,29623.0,33.1886,33.2677,33.1711,33.215,29623.0
2021-02-08 10:00:00,37.81,37.87,37.8,37.81,45134.0,33.215,33.2677,33.2062,33.215,45134.0
2021-02-08 10:10:00,37.82,37.82,37.7,37.77,37223.0,33.2238,33.2238,33.1184,33.1799,37223.0
2021-02-08 10:20:00,37.77,37.81,37.72,37.81,27937.0,33.1799,33.215,33.1359,33.215,27937.0
2021-02-08 10:30:00,37.82,37.84,37.75,37.78,31320.0,33.2238,33.2413,33.1623,33.1886,31320.0
2021-02-08 10:40:00,37.78,37.89,37.77,37.88,36950.0,33.1886,33.2853,33.1799,33.2765,36950.0
2021-02-08 10:50:00,37.88,37.88,37.67,37.7,77522.0,33.2765,33.2765,33.092,33.1184,77522.0
2021-02-08 11:00:00,37.7,37.76,37.7,37.7,38585.0,33.1184,33.1711,33.1184,33.1184,38585.0
2021-02-08 11:10:00,37.7,37.71,37.59,37.59,64683.0,33.1184,33.1271,33.0217,33.0217,64683.0
2021-02-08 11:20:00,37.59,37.7,37.58,37.68,34151.0,33.0217,33.1184,33.0129,33.1008,34151.0
2021-02-08 11:30:00,37.67,37.67,37.59,37.59,39444.0,33.092,33.092,33.0217,33.0217,39444.0
2021-02-08 11:40:00,37.59,37.61,37.53,37.59,25261.0,33.0217,33.0393,32.969,33.0217,25261.0
2021-02-08 11:50:00,37.59,37.64,37.56,37.57,24170.0,33.0217,33.0657,32.9954,33.0042,24170.0
2021-02-08 12:00:00,37.58,37.6,37.5,37.5,28446.0,33.0129,33.0305,32.9427,32.9427,28446.0
2021-02-08 12:10:00,37.51,37.52,37.48,37.5,38754.0,32.9514,32.9602,32.9251,32.9427,38754.0
2021-02-08 12:20:00,37.5,37.58,37.49,37.57,69405.0,32.9427,33.0129,32.9339,33.0042,69405.0
2021-02-08 12:30:00,37.56,37.61,37.55,37.6,15512.0,32.9954,33.0393,32.9866,33.0305,15512.0
2021-02-08 12:40:00,37.61,37.69,37.59,37.68,26626.0,33.0393,33.1096,33.0217,33.1008,26626.0
2021-02-08 12:50:00,37.68,37.68,37.62,37.65,15198.0,33.1008,33.1008,33.0481,33.0744,15198.0
2021-02-08 13:00:00,37.64,37.64,37.59,37.6,18916.0,33.0657,33.0657,33.0217,33.0305,18916.0
2021-02-08 13:10:00,37.61,37.62,37.6,37.62,16467.0,33.0393,33.0481,33.0305,33.0481,16467.0
2021-02-08 13:20:00,37.61,37.61,37.57,37.59,22918.0,33.0393,33.0393,33.0042,33.0217,22918.0
2021-02-08 13:30:00,37.59,37.62,37.59,37.62,10337.0,33.0217,33.0481,33.0217,33.0481,10337.0
2021-02-08 13:40:00,37.62,37.64,37.61,37.61,9388.0,33.0481,33.0657,33.0393,33.0393,9388.0
2021-02-08 13:50:00,37.61,37.63,37.56,37.62,30334.0,33.0393,33.0569,32.9954,33.0481,30334.0
2021-02-08 14:00:00,37.61,37.63,37.6,37.63,18197.0,33.0393,33.0569,33.0305,33.0569,18197.0
2021-02-08 14:10:00,37.64,37.64,37.62,37.62,8626.0,33.0657,33.0657,33.0481,33.0481,8626.0
2021-02-08 14:20:00,37.63,37.65,37.6,37.65,14265.0,33.0569,33.0744,33.0305,33.0744,14265.0
2021-02-08 14:30:00,37.65,37.65,37.62,37.64,13713.0,33.0744,33.0744,33.0481,33.0657,13713.0
2021-02-08 14:40:00,37.64,37.69,37.63,37.69,24488.0,33.0657,33.1096,33.0569,33.1096,24488.0
2021-02-08 14:50:00,37.68,37.72,37.67,37.71,17152.0,33.1008,33.1359,33.092,33.1271,17152.0
2021-02-08 15:00:00,37.71,37.72,37.64,37.65,20739.0,33.1271,33.1359,33.0657,33.0744,20739.0
2021-02-08 15:10:00,37.65,37.68,37.61,37.62,22877.0,33.0744,33.1008,33.0393,33.0481,22877.0
2021-02-08 15:20:00,37.63,37.66,37.62,37.63,18176.0,33.0569,33.0832,33.0481,33.0569,18176.0
2021-02-08 15:30:00,37.63,37.65,37.61,37.63,43251.0,33.0569,33.0744,33.0393,33.0569,43251.0
2021-02-08 15:40:00,37.63,37.66,37.62,37.65,52326.0,33.0569,33.0832,33.0481,33.0744,52326.0
2021-02-08 15:50:00,37.65,37.71,37.61,37.69,268533.0,33.0744,33.1271,33.0393,33.1096,268533.0
2021-02-09 09:30:00,37.6,37.78,37.41,37.41,281272.0,33.0305,33.1886,32.8636,32.8636,281272.0
2021-02-09 09:40:00,37.41,37.47,37.16,37.2,185483.0,32.8636,32.9163,32.644,32.6791,185483.0
2021-02-09 09:50:00,37.21,37.32,37.12,37.17,151706.0,32.6879,32.7845,32.6088,32.6528,151706.0
2021-02-09 10:00:00,37.18,37.23,37.07,37.23,98768.0,32.6616,32.7055,32.5649,32.7055,98768.0
2021-02-09 10:10:00,37.24,37.27,37.14,37.16,89079.0,32.7143,32.7406,32.6264,32.644,89079.0
2021-02-09 10:20:00,37.15,37.3,37.15,37.21,173209.0,32.6352,32.767,32.6352,32.6879,173209.0
2021-02-09 10:30:00,37.22,37.24,37.06,37.11,109162.0,32.6967,32.7143,32.5561,32.6001,109162.0
2021-02-09 10:40:00,37.11,37.13,36.99,37.04,128495.0,32.6001,32.6176,32.4946,32.5386,128495.0
2021-02-09 10:50:00,37.05,37.12,36.99,37.09,88653.0,32.5474,32.6088,32.4946,32.5825,88653.0
2021-02-09 11:00:00,37.09,37.11,37.0,37.05,96349.0,32.5825,32.6001,32.5034,32.5474,96349.0
2021-02-09 11:10:00,37.05,37.05,36.86,36.9,126981.0,32.5474,32.5474,32.3804,32.4156,126981.0
2021-02-09 11:20:00,36.89,36.95,36.81,36.82,296170.0,32.4068,32.4595,32.3365,32.3453,296170.0
2021-02-09 11:30:00,36.83,36.95,36.79,36.94,159758.0,32.3541,32.4595,32.3189,32.4507,159758.0
2021-02-09 11:40:00,36.94,36.95,36.89,36.89,37323.0,32.4507,32.4595,32.4068,32.4068,37323.0
2021-02-09 11:50:00,36.89,36.91,36.86,36.89,51704.0,32.4068,32.4244,32.3804,32.4068,51704.0
2021-02-09 12:00:00,36.88,36.9,36.78,36.89,111007.0,32.398,32.4156,32.3102,32.4068,111007.0
2021-02-09 12:10:00,36.89,36.92,36.86,36.89,124649.0,32.4068,32.4332,32.3804,32.4068,124649.0
2021-02-09 12:20:00,36.89,36.9,36.84,36.84,41379.0,32.4068,32.4156,32.3629,32.3629,41379.0
2021-02-09 12:30:00,36.84,36.86,36.8,36.86,52760.0,32.3629,32.3804,32.3277,32.3804,52760.0
2021-02-09 12:40:00,36.86,36.87,36.82,36.83,86655.0,32.3804,32.3892,32.3453,32.3541,86655.0
2021-02-09 12:50:00,36.83,36.85,36.76,36.76,48809.0,32.3541,32.3717,32.2926,32.2926,48809.0
2021-02-09 13:00:00,36.77,36.78,36.74,36.75,45175.0,32.3014,32.3102,32.275,32.2838,45175.0
2021-02-09 13:10:00,36.74,36.76,36.72,36.72,39814.0,32.275,32.2926,32.2575,32.2575,39814.0
2021-02-09 13:20:00,36.72,36.72,36.63,36.65,64910.0,32.2575,32.2575,32.1784,32.196,64910.0
2021-02-09 13:30:00,36.64,36.64,36.56,36.59,88964.0,32.1872,32.1872,32.1169,32.1433,88964.0
2021-02-09 13:40:00,36.59,36.62,36.47,36.5,143994.0,32.1433,32.1696,32.0378,32.0642,143994.0
2021-02-09 13:50:00,36.49,36.5,36.45,36.45,82149.0,32.0554,32.0642,32.0203,32.0203,82149.0
2021-02-09 14:00:00,36.46,36.52,36.43,36.45,87760.0,32.0291,32.0818,32.0027,32.0203,87760.0
2021-02-09 14:10:00,36.46,36.48,36.42,36.43,102979.0,32.0291,32.0466,31.9939,32.0027,102979.0
2021-02-09 14:20:00,36.43,36.47,36.41,36.43,113769.0,32.0027,32.0378,31.9851,32.0027,113769.0
2021-02-09 14:30:00,36.43,36.45,36.38,36.38,113605.0,32.0027,32.0203,31.9588,31.9588,113605.0
2021-02-09 14:40:00,36.39,36.49,36.38,36.47,235008.0,31.9676,32.0554,31.9588,32.0378,235008.0
2021-02-09 14:50:00,36.47,36.52,36.45,36.49,194633.0,32.0378,32.0818,32.0203,32.0554,194633.0
2021-02-09 15:00:00,36.49,36.5,36.37,36.41,115931.0,32.0554,32.0642,31.95,31.9851,115931.0
2021-02-09 15:10:00,36.41,36.45,36.37,36.39,111609.0,31.9851,32.0203,31.95,31.9676,111609.0
2021-02-09 15:20:00,36.39,36.51,36.38,36.5,156754.0,31.9676,32.073,31.9588,32.0642,156754.0
2021-02-09 15:30:00,36.5,36.53,36.47,36.5,149038.0,32.0642,32.0905,32.0378,32.0642,149038.0
2021-02-09 15:40:00,36.5,36.53,36.46,36.47,193296.0,32.0642,32.0905,32.0291,32.0378,193296.0
2021-02-09 15:50:00,36.47,36.47,36.28,36.31,777901.0,32.0378,32.0378,31.8709,31.8973,777901.0
2021-02-10 09:30:00,36.44,36.69,36.41,36.65,156288.0,32.0115,32.2311,31.9851,32.196,156288.0
2021-02-10 09:40:00,36.65,36.82,36.65,36.79,75747.0,32.196,32.3453,32.196,32.3189,75747.0
2021-02-10 09:50:00,36.78,36.92,36.72,36.92,59798.0,32.3102,32.4332,32.2575,32.4332,59798.0
2021-02-10 10:00:00,36.92,37.02,36.88,36.94,122748.0,32.4332,32.521,32.398,32.4507,122748.0
2021-02-10 10:10:00,36.93,37.06,36.92,36.95,153511.0,32.4419,32.5561,32.4332,32.4595,153511.0
2021-02-10 10:20:00,36.94,36.95,36.79,36.86,117139.0,32.4507,32.4595,32.3189,32.3804,117139.0
2021-02-10 10:30:00,36.86,36.88,36.69,36.69,102606.0,32.3804,32.398,32.2311,32.2311,102606.0
2021-02-10 10:40:00,36.69,36.81,36.56,36.81,95462.0,32.2311,32.3365,32.1169,32.3365,95462.0
2021-02-10 10:50:00,36.8,36.98,36.78,36.97,64181.0,32.3277,32.4859,32.3102,32.4771,64181.0
2021-02-10 11:00:00,36.97,37.05,36.95,36.99,109398.0,32.4771,32.5474,32.4595,32.4946,109398.0
2021-02-10 11:10:00,37.0,37.02,36.95,36.95,78604.0,32.5034,32.521,32.4595,32.4595,78604.0
2021-02-10 11:20:00,36.95,36.98,36.8,36.81,85442.0,32.4595,32.4859,32.3277,32.3365,85442.0
2021-02-10 11:30:00,36.81,36.89,36.69,36.84,143292.0,32.3365,32.4068,32.2311,32.3629,143292.0
2021-02-10 11:40:00,36.84,36.85,36.77,36.82,32515.0,32.3629,32.3717,32.3014,32.3453,32515.0
2021-02-10 11:50:00,36.82,36.86,36.78,36.8,44041.0,32.3453,32.3804,32.3102,32.3277,44041.0
2021-02-10 12:00:00,36.78,36.79,36.71,36.75,47733.0,32.3102,32.3189,32.2487,32.2838,47733.0
2021-02-10 12:10:00,36.74,36.85,36.73,36.81,44654.0,32.275,32.3717,32.2662,32.3365,44654.0
2021-02-10 12:20:00,36.81,36.82,36.7,36.78,47565.0,32.3365,32.3453,32.2399,32.3102,47565.0
2021-02-10 12:30:00,36.77,36.79,36.72,36.72,44088.0,32.3014,32.3189,32.2575,32.2575,44088.0
2021-02-10 12:40:00,36.73,36.81,36.72,36.8,40023.0,32.2662,32.3365,32.2575,32.3277,40023.0
2021-02-10 12:50:00,36.81,36.85,36.79,36.8,40346.0,32.3365,32.3717,32.3189,32.3277,40346.0
2021-02-10 13:00:00,36.79,36.85,36.78,36.82,45432.0,32.3189,32.3717,32.3102,32.3453,45432.0
2021-02-10 13:10:00,36.82,36.85,36.81,36.84,33111.0,32.3453,32.3717,32.3365,32.3629,33111.0
2021-02-10 13:20:00,36.83,36.86,36.83,36.84,56054.0,32.3541,32.3804,32.3541,32.3629,56054.0
2021-02-10 13:30:00,36.84,36.91,36.84,36.89,41923.0,32.3629,32.4244,32.3629,32.4068,41923.0
2021-02-10 13:40:00,36.89,36.89,36.84,36.84,36334.0,32.4068,32.4068,32.3629,32.3629,36334.0
2021-02-10 13:50:00,36.84,36.9,36.8,36.88,45875.0,32.3629,32.4156,32.3277,32.398,45875.0
2021-02-10 14:00:00,36.89,36.94,36.87,36.93,41396.0,32.4068,32.4507,32.3892,32.4419,41396.0
2021-02-10 14:10:00,36.93,36.98,36.93,36.98,37639.0,32.4419,32.4859,32.4419,32.4859,37639.0
2021-02-10 14:20:00,36.97,37.01,36.94,37.0,50099.0,32.4771,32.5122,32.4507,32.5034,50099.0
2021-02-10 14:30:00,37.0,37.11,37.0,37.07,65159.0,32.5034,32.6001,32.5034,32.5649,65159.0
2021-02-10 14:40:00,37.07,37.08,37.02,37.05,44875.0,32.5649,32.5737,32.521,32.5474,44875.0
2021-02-10 14:50:00,37.05,37.06,36.99,37.06,41369.0,32.5474,32.5561,32.4946,32.5561,41369.0
2021-02-10 15:00:00,37.06,37.12,37.05,37.11,48772.0,32.5561,32.6088,32.5474,32.6001,48772.0
2021-02-10 15:10:00,37.11,37.12,37.06,37.06,81087.0,32.6001,32.6088,32.5561,32.5561,81087.0
2021-02-10 15:20:00,37.06,37.06,36.95,36.95,57948.0,32.5561,32.5561,32.4595,32.4595,57948.0
2021-02-10 15:30:00,36.96,36.97,36.87,36.88,92205.0,32.4683,32.4771,32.3892,32.398,92205.0
2021-02-10 15:40:00,36.88,36.98,36.87,36.93,159476.0,32.398,32.4859,32.3892,32.4419,159476.0
2021-02-10 15:50:00,36.94,36.94,36.84,36.94,447667.0,32.4507,32.4507,32.3629,32.4507,447667.0
2021-02-11 09:30:00,37.04,37.04,36.75,36.77,223576.0,32.5386,32.5386,32.2838,32.3014,223576.0
2021-02-11 09:40:00,36.77,36.78,36.62,36.73,84089.0,32.3014,32.3102,32.1696,32.2662,84089.0
2021-02-11 09:50:00,36.72,36.81,36.62,36.76,69580.0,32.2575,32.3365,32.1696,32.2926,69580.0
2021-02-11 10:00:00,36.74,36.82,36.71,36.71,58509.0,32.275,32.3453,32.2487,32.2487,58509.0
2021-02-11 10:10:00,36.71,36.72,36.65,36.68,37939.0,32.2487,32.2575,32.196,32.2223,37939.0
2021-02-11 10:20:00,36.69,36.74,36.66,36.74,38569.0,32.2311,32.275,32.2047,32.275,38569.0
2021-02-11 10:30:00,36.75,36.75,36.68,36.69,35617.0,32.2838,32.2838,32.2223,32.2311,35617.0
2021-02-11 10:40:00,36.69,36.71,36.6,36.61,37368.0,32.2311,32.2487,32.152,32.1608,37368.0
2021-02-11 10:50:00,36.6,36.62,36.43,36.49,80036.0,32.152,32.1696,32.0027,32.0554,80036.0
2021-02-11 11:00:00,36.5,36.51,36.4,36.41,180135.0,32.0642,32.073,31.9763,31.9851,180135.0
2021-02-11 11:10:00,36.41,36.43,36.36,36.42,41367.0,31.9851,32.0027,31.9412,31.9939,41367.0
2021-02-11 11:20:00,36.43,36.49,36.4,36.45,79068.0,32.0027,32.0554,31.9763,32.0203,79068.0
2021-02-11 11:30:00,36.44,36.48,36.42,36.44,30366.0,32.0115,32.0466,31.9939,32.0115,30366.0
2021-02-11 11:40:00,36.44,36.5,36.44,36.5,18139.0,32.0115,32.0642,32.0115,32.0642,18139.0
2021-02-11 11:50:00,36.5,36.51,36.42,36.48,28249.0,32.0642,32.073,31.9939,32.0466,28249.0
2021-02-11 12:00:00,36.48,36.48,36.39,36.39,28826.0,32.0466,32.0466,31.9676,31.9676,28826.0
2021-02-11 12:10:00,36.39,36.42,36.29,36.3,72025.0,31.9676,31.9939,31.8797,31.8885,72025.0
2021-02-11 12:20:00,36.3,36.41,36.3,36.34,49880.0,31.8885,31.9851,31.8885,31.9236,49880.0
2021-02-11 12:30:00,36.34,36.49,36.34,36.38,104958.0,31.9236,32.0554,31.9236,31.9588,104958.0
2021-02-11 12:40:00,36.38,36.38,36.25,36.35,57119.0,31.9588,31.9588,31.8446,31.9324,57119.0
2021-02-11 12:50:00,36.36,36.45,36.31,36.45,26900.0,31.9412,32.0203,31.8973,32.0203,26900.0
2021-02-11 13:00:00,36.44,36.44,36.38,36.39,20242.0,32.0115,32.0115,31.9588,31.9676,20242.0
2021-02-11 13:10:00,36.39,36.48,36.37,36.48,24659.0,31.9676,32.0466,31.95,32.0466,24659.0
2021-02-11 13:20:00,36.48,36.54,36.47,36.49,22634.0,32.0466,32.0993,32.0378,32.0554,22634.0
2021-02-11 13:30:00,36.5,36.56,36.48,36.56,36454.0,32.0642,32.1169,32.0466,32.1169,36454.0
2021-02-11 13:40:00,36.55,36.58,36.49,36.49,18186.0,32.1081,32.1345,32.0554,32.0554,18186.0
2021-02-11 13:50:00,36.5,36.53,36.48,36.52,26805.0,32.0642,32.0905,32.0466,32.0818,26805.0
2021-02-11 14:00:00,36.52,36.52,36.46,36.49,27208.0,32.0818,32.0818,32.0291,32.0554,27208.0
2021-02-11 14:10:00,36.48,36.49,36.43,36.46,41956.0,32.0466,32.0554,32.0027,32.0291,41956.0
2021-02-11 14:20:00,36.45,36.53,36.39,36.49,95269.0,32.0203,32.0905,31.9676,32.0554,95269.0
2021-02-11 14:30:00,36.48,36.52,36.46,36.47,29975.0,32.0466,32.0818,32.0291,32.0378,29975.0
2021-02-11 14:40:00,36.47,36.52,36.46,36.51,24199.0,32.0378,32.0818,32.0291,32.073,24199.0
2021-02-11 14:50:00,36.52,36.58,36.51,36.55,27714.0,32.0818,32.1345,32.073,32.1081,27714.0
2021-02-11 15:00:00,36.56,36.65,36.54,36.64,58985.0,32.1169,32.196,32.0993,32.1872,58985.0
2021-02-11 15:10:00,36.63,36.69,36.62,36.66,29533.0,32.1784,32.2311,32.1696,32.2047,29533.0
2021-02-11 15:20:00,36.66,36.71,36.65,36.67,27341.0,32.2047,32.2487,32.196,32.2135,27341.0
2021-02-11 15:30:00,36.68,36.68,36.55,36.58,54734.0,32.2223,32.2223,32.1081,32.1345,54734.0
2021-02-11 15:40:00,36.58,36.69,36.55,36.65,93181.0,32.1345,32.2311,32.1081,32.196,93181.0
2021-02-11 15:50:00,36.65,36.78,36.6,36.76,348400.0,32.196,32.3102,32.152,32.2926,348400.0
2021-02-12 09:30:00,36.42,36.65,36.3,36.56,76616.0,31.9939,32.196,31.8885,32.1169,76616.0
2021-02-12 09:40:00,36.57,36.72,36.56,36.69,31444.0,32.1257,32.2575,32.1169,32.2311,31444.0
2021-02-12 09:50:00,36.69,36.69,36.58,36.61,31808.0,32.2311,32.2311,32.1345,32.1608,31808.0
2021-02-12 10:00:00,36.6,36.69,36.57,36.66,27625.0,32.152,32.2311,32.1257,32.2047,27625.0
2021-02-12 10:10:00,36.65,36.71,36.64,36.68,25952.0,32.196,32.2487,32.1872,32.2223,25952.0
2021-02-12 10:20:00,36.68,36.89,36.68,36.83,75765.0,32.2223,32.4068,32.2223,32.3541,75765.0
2021-02-12 10:30:00,36.84,36.96,36.79,36.86,64248.0,32.3629,32.4683,32.3189,32.3804,64248.0
2021-02-12 10:40:00,36.87,36.89,36.76,36.77,30969.0,32.3892,32.4068,32.2926,32.3014,30969.0
2021-02-12 10:50:00,36.77,36.8,36.74,36.75,37458.0,32.3014,32.3277,32.275,32.2838,37458.0
2021-02-12 11:00:00,36.75,36.77,36.69,36.76,38489.0,32.2838,32.3014,32.2311,32.2926,38489.0
2021-02-12 11:10:00,36.76,36.83,36.73,36.77,79065.0,32.2926,32.3541,32.2662,32.3014,79065.0
2021-02-12 11:20:00,36.77,36.78,36.7,36.71,35335.0,32.3014,32.3102,32.2399,32.2487,35335.0
2021-02-12 11:30:00,36.72,36.81,36.71,36.77,68304.0,32.2575,32.3365,32.2487,32.3014,68304.0
2021-02-12 11:40:00,36.77,36.81,36.74,36.8,29026.0,32.3014,32.3365,32.275,32.3277,29026.0
2021-02-12 11:50:00,36.8,36.8,36.68,36.69,44509.0,32.3277,32.3277,32.2223,32.2311,44509.0
2021-02-12 12:00:00,36.69,36.74,36.67,36.67,47270.0,32.2311,32.275,32.2135,32.2135,47270.0
2021-02-12 12:10:00,36.66,36.7,36.62,36.62,27551.0,32.2047,32.2399,32.1696,32.1696,27551.0
2021-02-12 12:20:00,36.62,36.66,36.61,36.65,26379.0,32.1696,32.2047,32.1608,32.196,26379.0
2021-02-12 12:30:00,36.64,36.66,36.61,36.62,34850.0,32.1872,32.2047,32.1608,32.1696,34850.0
2021-02-12 12:40:00,36.62,36.68,36.59,36.67,32138.0,32.1696,32.2223,32.1433,32.2135,32138.0
2021-02-12 12:50:00,36.68,36.7,36.65,36.68,29254.0,32.2223,32.2399,32.196,32.2223,29254.0
2021-02-12 13:00:00,36.68,36.7,36.66,36.68,16607.0,32.2223,32.2399,32.2047,32.2223,16607.0
2021-02-12 13:10:00,36.68,36.72,36.63,36.63,34757.0,32.2223,32.2575,32.1784,32.1784,34757.0
2021-02-12 13:20:00,36.63,36.63,36.58,36.58,17438.0,32.1784,32.1784,32.1345,32.1345,17438.0
2021-02-12 13:30:00,36.59,36.61,36.56,36.58,16597.0,32.1433,32.1608,32.1169,32.1345,16597.0
2021-02-12 13:40:00,36.58,36.59,36.56,36.59,21171.0,32.1345,32.1433,32.1169,32.1433,21171.0
2021-02-12 13:50:00,36.58,36.66,36.58,36.66,27038.0,32.1345,32.2047,32.1345,32.2047,27038.0
2021-02-12 14:00:00,36.65,36.68,36.61,36.68,18384.0,32.196,32.2223,32.1608,32.2223,18384.0
2021-02-12 14:10:00,36.68,36.68,36.61,36.64,16397.0,32.2223,32.2223,32.1608,32.1872,16397.0
2021-02-12 14:20:00,36.64,36.66,36.63,36.66,15686.0,32.1872,32.2047,32.1784,32.2047,15686.0
2021-02-12 14:30:00,36.65,36.67,36.6,36.62,22983.0,32.196,32.2135,32.152,32.1696,22983.0
2021-02-12 14:40:00,36.62,36.66,36.59,36.66,17082.0,32.1696,32.2047,32.1433,32.2047,17082.0
2021-02-12 14:50:00,36.65,36.65,36.62,36.63,21515.0,32.196,32.196,32.1696,32.1784,21515.0
2021-02-12 15:00:00,36.63,36.66,36.6,36.65,31439.0,32.1784,32.2047,32.152,32.196,31439.0
2021-02-12 15:10:00,36.65,36.65,36.59,36.61,31244.0,32.196,32.196,32.1433,32.1608,31244.0
2021-02-12 15:20:00,36.61,36.63,36.57,36.58,39916.0,32.1608,32.1784,32.1257,32.1345,39916.0
2021-02-12 15:30:00,36.59,36.74,36.58,36.71,82033.0,32.1433,32.275,32.1345,32.2487,82033.0
2021-02-12 15:40:00,36.7,36.73,36.66,36.71,77212.0,32.2399,32.2662,32.2047,32.2487,77212.0
2021-02-12 15:50:00,36.7,36.89,36.7,36.87,358898.0,32.2399,32.4068,32.2399,32.3892,358898.0
2021-02-16 09:30:00,38.45,38.8,38.35,38.72,783269.0,33.7772,34.0847,33.6894,34.0144,783269.0
2021-02-16 09:40:00,38.73,38.73,38.4,38.55,281270.0,34.0232,34.0232,33.7333,33.8651,281270.0
2021-02-16 09:50:00,38.54,38.6,38.4,38.41,158211.0,33.8563,33.909,33.7333,33.7421,158211.0
2021-02-16 10:00:00,38.41,38.57,38.41,38.56,144725.0,33.7421,33.8826,33.7421,33.8738,144725.0
2021-02-16 10:10:00,38.56,38.58,38.38,38.49,384184.0,33.8738,33.8914,33.7157,33.8124,384184.0
2021-02-16 10:20:00,38.5,38.78,38.47,38.77,182974.0,33.8211,34.0671,33.7948,34.0583,182974.0
2021-02-16 10:30:00,38.77,38.84,38.76,38.83,151215.0,34.0583,34.1198,34.0495,34.111,151215.0
2021-02-16 10:40:00,38.83,38.84,38.57,38.59,180327.0,34.111,34.1198,33.8826,33.9002,180327.0
2021-02-16 10:50:00,38.59,38.78,38.56,38.71,174430.0,33.9002,34.0671,33.8738,34.0056,174430.0
2021-02-16 11:00:00,38.72,38.77,38.6,38.67,317887.0,34.0144,34.0583,33.909,33.9705,317887.0
2021-02-16 11:10:00,38.67,38.85,38.61,38.83,105821.0,33.9705,34.1286,33.9178,34.111,105821.0
2021-02-16 11:20:00,38.83,38.93,38.72,38.81,141925.0,34.111,34.1989,34.0144,34.0935,141925.0
2021-02-16 11:30:00,38.82,38.91,38.74,38.91,140334.0,34.1022,34.1813,34.032,34.1813,140334.0
2021-02-16 11:40:00,38.91,38.91,38.81,38.82,77507.0,34.1813,34.1813,34.0935,34.1022,77507.0
2021-02-16 11:50:00,38.82,38.82,38.72,38.75,69038.0,34.1022,34.1022,34.0144,34.0408,69038.0
2021-02-16 12:00:00,38.74,38.81,38.71,38.72,49457.0,34.032,34.0935,34.0056,34.0144,49457.0
2021-02-16 12:10:00,38.73,38.91,38.72,38.9,104819.0,34.0232,34.1813,34.0144,34.1725,104819.0
2021-02-16 12:20:00,38.91,38.99,38.91,38.97,97348.0,34.1813,34.2516,34.1813,34.234,97348.0
2021-02-16 12:30:00,38.98,39.0,38.86,38.86,85464.0,34.2428,34.2604,34.1374,34.1374,85464.0
2021-02-16 12:40:00,38.86,38.96,38.82,38.96,102940.0,34.1374,34.2252,34.1022,34.2252,102940.0
2021-02-16 12:50:00,38.96,39.1,38.95,39.07,214736.0,34.2252,34.3482,34.2164,34.3219,214736.0
2021-02-16 13:00:00,39.07,39.16,39.03,39.05,147559.0,34.3219,34.4009,34.2867,34.3043,147559.0
2021-02-16 13:10:00,39.03,39.05,38.92,38.94,99260.0,34.2867,34.3043,34.1901,34.2077,99260.0
2021-02-16 13:20:00,38.94,38.98,38.91,38.93,44927.0,34.2077,34.2428,34.1813,34.1989,44927.0
2021-02-16 13:30:00,38.92,38.93,38.86,38.88,97581.0,34.1901,34.1989,34.1374,34.155,97581.0
2021-02-16 13:40:00,38.88,38.93,38.82,38.89,139552.0,34.155,34.1989,34.1022,34.1637,139552.0
2021-02-16 13:50:00,38.9,38.9,38.85,38.85,62589.0,34.1725,34.1725,34.1286,34.1286,62589.0
2021-02-16 14:00:00,38.86,38.95,38.85,38.91,84423.0,34.1374,34.2164,34.1286,34.1813,84423.0
2021-02-16 14:10:00,38.91,38.91,38.82,38.83,84093.0,34.1813,34.1813,34.1022,34.111,84093.0
2021-02-16 14:20:00,38.83,38.85,38.78,38.83,65522.0,34.111,34.1286,34.0671,34.111,65522.0
2021-02-16 14:30:00,38.83,38.88,38.81,38.83,86144.0,34.111,34.155,34.0935,34.111,86144.0
2021-02-16 14:40:00,38.83,38.84,38.67,38.68,116284.0,34.111,34.1198,33.9705,33.9793,116284.0
2021-02-16 14:50:00,38.68,38.75,38.65,38.73,83986.0,33.9793,34.0408,33.9529,34.0232,83986.0
2021-02-16 15:00:00,38.74,38.75,38.68,38.73,112804.0,34.032,34.0408,33.9793,34.0232,112804.0
2021-02-16 15:10:00,38.73,38.74,38.66,38.67,140912.0,34.0232,34.032,33.9617,33.9705,140912.0
2021-02-16 15:20:00,38.66,38.7,38.62,38.63,117428.0,33.9617,33.9968,33.9266,33.9353,117428.0
2021-02-16 15:30:00,38.62,38.67,38.59,38.62,137664.0,33.9266,33.9705,33.9002,33.9266,137664.0
2021-02-16 15:40:00,38.63,38.66,38.57,38.63,280714.0,33.9353,33.9617,33.8826,33.9353,280714.0
2021-02-16 15:50:00,38.63,38.64,38.52,38.6,447452.0,33.9353,33.9441,33.8387,33.909,447452.0
2021-02-17 09:30:00,38.32,38.55,38.16,38.18,270171.0,33.663,33.8651,33.5225,33.54,270171.0
2021-02-17 09:40:00,38.18,38.53,38.16,38.49,160684.0,33.54,33.8475,33.5225,33.8124,160684.0
2021-02-17 09:50:00,38.49,38.71,38.48,38.54,126431.0,33.8124,34.0056,33.8036,33.8563,126431.0
2021-02-17 10:00:00,38.55,38.73,38.55,38.73,103895.0,33.8651,34.0232,33.8651,34.0232,103895.0
2021-02-17 10:10:00,38.72,38.73,38.6,38.7,87898.0,34.0144,34.0232,33.909,33.9968,87898.0
2021-02-17 10:20:00,38.7,38.75,38.6,38.64,88984.0,33.9968,34.0408,33.909,33.9441,88984.0
2021-02-17 10:30:00,38.64,38.77,38.54,38.73,140452.0,33.9441,34.0583,33.8563,34.0232,140452.0
2021-02-17 10:40:00,38.73,38.73,38.36,38.41,167859.0,34.0232,34.0232,33.6981,33.7421,167859.0
2021-02-17 10:50:00,38.41,38.45,38.33,38.41,85189.0,33.7421,33.7772,33.6718,33.7421,85189.0
2021-02-17 11:00:00,38.41,38.43,38.11,38.15,80307.0,33.7421,33.7596,33.4785,33.5137,80307.0
2021-02-17 11:10:00,38.15,38.17,37.95,37.96,116694.0,33.5137,33.5312,33.338,33.3468,116694.0
2021-02-17 11:20:00,37.96,38.07,37.93,38.07,102533.0,33.3468,33.4434,33.3204,33.4434,102533.0
2021-02-17 11:30:00,38.06,38.12,38.01,38.02,48264.0,33.4346,33.4873,33.3907,33.3995,48264.0
2021-02-17 11:40:00,38.02,38.07,37.98,38.05,58041.0,33.3995,33.4434,33.3643,33.4258,58041.0
2021-02-17 11:50:00,38.05,38.16,38.03,38.16,30148.0,33.4258,33.5225,33.4083,33.5225,30148.0
2021-02-17 12:00:00,38.16,38.2,38.09,38.12,49383.0,33.5225,33.5576,33.461,33.4873,49383.0
2021-02-17 12:10:00,38.11,38.14,38.03,38.08,190465.0,33.4785,33.5049,33.4083,33.4522,190465.0
2021-02-17 12:20:00,38.07,38.1,38.04,38.09,82028.0,33.4434,33.4697,33.417,33.461,82028.0
2021-02-17 12:30:00,38.09,38.14,38.08,38.14,103545.0,33.461,33.5049,33.4522,33.5049,103545.0
2021-02-17 12:40:00,38.14,38.22,38.12,38.22,42617.0,33.5049,33.5752,33.4873,33.5752,42617.0
2021-02-17 12:50:00,38.21,38.33,38.2,38.32,44922.0,33.5664,33.6718,33.5576,33.663,44922.0
2021-02-17 13:00:00,38.31,38.35,38.26,38.27,82173.0,33.6542,33.6894,33.6103,33.6191,82173.0
2021-02-17 13:10:00,38.27,38.28,38.18,38.2,36385.0,33.6191,33.6279,33.54,33.5576,36385.0
2021-02-17 13:20:00,38.2,38.22,38.13,38.2,65771.0,33.5576,33.5752,33.4961,33.5576,65771.0
2021-02-17 13:30:00,38.2,38.22,38.11,38.12,50383.0,33.5576,33.5752,33.4785,33.4873,50383.0
2021-02-17 13:40:00,38.12,38.16,38.1,38.11,63819.0,33.4873,33.5225,33.4697,33.4785,63819.0
2021-02-17 13:50:00,38.11,38.19,38.1,38.13,43145.0,33.4785,33.5488,33.4697,33.4961,43145.0
2021-02-17 14:00:00,38.13,38.24,38.13,38.23,73382.0,33.4961,33.5927,33.4961,33.5839,73382.0
2021-02-17 14:10:00,38.23,38.24,38.16,38.17,40129.0,33.5839,33.5927,33.5225,33.5312,40129.0
2021-02-17 14:20:00,38.18,38.18,38.11,38.14,36571.0,33.54,33.54,33.4785,33.5049,36571.0
2021-02-17 14:30:00,38.14,38.14,38.1,38.12,47436.0,33.5049,33.5049,33.4697,33.4873,47436.0
2021-02-17 14:40:00,38.12,38.12,38.06,38.1,44523.0,33.4873,33.4873,33.4346,33.4697,44523.0
2021-02-17 14:50:00,38.09,38.14,38.08,38.13,39490.0,33.461,33.5049,33.4522,33.4961,39490.0
2021-02-17 15:00:00,38.13,38.14,38.11,38.13,50540.0,33.4961,33.5049,33.4785,33.4961,50540.0
2021-02-17 15:10:00,38.13,38.13,38.08,38.09,71384.0,33.4961,33.4961,33.4522,33.461,71384.0
2021-02-17 15:20:00,38.09,38.12,38.06,38.08,88503.0,33.461,33.4873,33.4346,33.4522,88503.0
2021-02-17 15:30:00,38.08,38.1,38.02,38.05,134739.0,33.4522,33.4697,33.3995,33.4258,134739.0
2021-02-17 15:40:00,38.05,38.07,37.96,38.01,240837.0,33.4258,33.4434,33.3468,33.3907,240837.0
2021-02-17 15:50:00,38.0,38.03,37.87,37.89,748930.0,33.3819,33.4083,33.2677,33.2853,748930.0
2021-02-18 09:30:00,37.64,38.08,37.56,38.04,170601.0,33.0657,33.4522,32.9954,33.417,170601.0
2021-02-18 09:40:00,38.0,38.0,37.77,37.9,94119.0,33.3819,33.3819,33.1799,33.2941,94119.0
2021-02-18 09:50:00,37.9,37.9,37.8,37.82,167574.0,33.2941,33.2941,33.2062,33.2238,167574.0
2021-02-18 10:00:00,37.81,37.81,37.58,37.71,196765.0,33.215,33.215,33.0129,33.1271,196765.0
2021-02-18 10:10:00,37.72,37.89,37.69,37.7,68751.0,33.1359,33.2853,33.1096,33.1184,68751.0
2021-02-18 10:20:00,37.7,37.74,37.57,37.63,72976.0,33.1184,33.1535,33.0042,33.0569,72976.0
2021-02-18 10:30:00,37.64,37.64,37.49,37.57,84067.0,33.0657,33.0657,32.9339,33.0042,84067.0
2021-02-18 10:40:00,37.57,37.62,37.53,37.55,37420.0,33.0042,33.0481,32.969,32.9866,37420.0
2021-02-18 10:50:00,37.55,37.63,37.48,37.49,52038.0,32.9866,33.0569,32.9251,32.9339,52038.0
2021-02-18 11:00:00,37.49,37.62,37.49,37.59,32525.0,32.9339,33.0481,32.9339,33.0217,32525.0
2021-02-18 11:10:00,37.6,37.7,37.55,37.62,46525.0,33.0305,33.1184,32.9866,33.0481,46525.0
2021-02-18 11:20:00,37.62,37.64,37.42,37.45,58679.0,33.0481,33.0657,32.8724,32.8987,58679.0
2021-02-18 11:30:00,37.44,37.46,37.41,37.44,31326.0,32.89,32.9075,32.8636,32.89,31326.0
2021-02-18 11:40:00,37.44,37.51,37.42,37.5,39981.0,32.89,32.9514,32.8724,32.9427,39981.0
2021-02-18 11:50:00,37.51,37.54,37.47,37.51,42005.0,32.9514,32.9778,32.9163,32.9514,42005.0
2021-02-18 12:00:00,37.51,37.51,37.41,37.47,36899.0,32.9514,32.9514,32.8636,32.9163,36899.0
2021-02-18 12:10:00,37.47,37.48,37.41,37.48,54814.0,32.9163,32.9251,32.8636,32.9251,54814.0
2021-02-18 12:20:00,37.48,37.51,37.45,37.46,31878.0,32.9251,32.9514,32.8987,32.9075,31878.0
2021-02-18 12:30:00,37.47,37.5,37.45,37.49,33907.0,32.9163,32.9427,32.8987,32.9339,33907.0
2021-02-18 12:40:00,37.5,37.51,37.44,37.48,35952.0,32.9427,32.9514,32.89,32.9251,35952.0
2021-02-18 12:50:00,37.48,37.48,37.4,37.46,78948.0,32.9251,32.9251,32.8548,32.9075,78948.0
2021-02-18 13:00:00,37.45,37.47,37.42,37.46,27902.0,32.8987,32.9163,32.8724,32.9075,27902.0
2021-02-18 13:10:00,37.45,37.53,37.44,37.52,74739.0,32.8987,32.969,32.89,32.9602,74739.0
2021-02-18 13:20:00,37.52,37.63,37.52,37.62,66598.0,32.9602,33.0569,32.9602,33.0481,66598.0
2021-02-18 13:30:00,37.62,37.64,37.59,37.6,35148.0,33.0481,33.0657,33.0217,33.0305,35148.0
2021-02-18 13:40:00,37.59,37.61,37.57,37.61,39501.0,33.0217,33.0393,33.0042,33.0393,39501.0
2021-02-18 13:50:00,37.6,37.63,37.55,37.57,67271.0,33.0305,33.0569,32.9866,33.0042,67271.0
2021-02-18 14:00:00,37.57,37.66,37.55,37.59,134416.0,33.0042,33.0832,32.9866,33.0217,134416.0
2021-02-18 14:10:00,37.59,37.63,37.58,37.63,108860.0,33.0217,33.0569,33.0129,33.0569,108860.0
2021-02-18 14:20:00,37.63,37.71,37.62,37.7,45520.0,33.0569,33.1271,33.0481,33.1184,45520.0
2021-02-18 14:30:00,37.7,37.7,37.63,37.65,58318.0,33.1184,33.1184,33.0569,33.0744,58318.0
2021-02-18 14:40:00,37.65,37.68,37.61,37.62,103067.0,33.0744,33.1008,33.0393,33.0481,103067.0
2021-02-18 14:50:00,37.62,37.64,37.59,37.62,96264.0,33.0481,33.0657,33.0217,33.0481,96264.0
2021-02-18 15:00:00,37.62,37.63,37.58,37.62,59490.0,33.0481,33.0569,33.0129,33.0481,59490.0
2021-02-18 15:10:00,37.63,37.63,37.59,37.61,161364.0,33.0569,33.0569,33.0217,33.0393,161364.0
2021-02-18 15:20:00,37.61,37.64,37.58,37.62,125215.0,33.0393,33.0657,33.0129,33.0481,125215.0
2021-02-18 15:30:00,37.62,37.81,37.61,37.79,138426.0,33.0481,33.215,33.0393,33.1974,138426.0
2021-02-18 15:40:00,37.78,37.79,37.69,37.71,193834.0,33.1886,33.1974,33.1096,33.1271,193834.0
2021-02-18 15:50:00,37.71,37.73,37.51,37.56,518417.0,33.1271,33.1447,32.9514,32.9954,518417.0
2021-02-19 09:30:00,37.72,37.86,37.68,37.71,227286.0,33.1359,33.2589,33.1008,33.1271,227286.0
2021-02-19 09:40:00,37.71,37.79,37.68,37.69,95028.0,33.1271,33.1974,33.1008,33.1096,95028.0
2021-02-19 09:50:00,37.69,37.88,37.61,37.87,54479.0,33.1096,33.2765,33.0393,33.2677,54479.0
2021-02-19 10:00:00,37.88,37.91,37.72,37.77,60644.0,33.2765,33.3028,33.1359,33.1799,60644.0
2021-02-19 10:10:00,37.76,37.8,37.71,37.78,34868.0,33.1711,33.2062,33.1271,33.1886,34868.0
2021-02-19 10:20:00,37.79,37.9,37.76,37.85,27691.0,33.1974,33.2941,33.1711,33.2501,27691.0
2021-02-19 10:30:00,37.86,38.03,37.84,37.97,72101.0,33.2589,33.4083,33.2413,33.3555,72101.0
2021-02-19 10:40:00,37.97,38.03,37.96,37.97,45439.0,33.3555,33.4083,33.3468,33.3555,45439.0
2021-02-19 10:50:00,37.95,38.04,37.95,38.02,37530.0,33.338,33.417,33.338,33.3995,37530.0
2021-02-19 11:00:00,38.02,38.09,38.01,38.09,36545.0,33.3995,33.461,33.3907,33.461,36545.0
2021-02-19 11:10:00,38.09,38.13,38.04,38.1,26709.0,33.461,33.4961,33.417,33.4697,26709.0
2021-02-19 11:20:00,38.09,38.12,38.08,38.1,34898.0,33.461,33.4873,33.4522,33.4697,34898.0
2021-02-19 11:30:00,38.1,38.17,38.1,38.14,40349.0,33.4697,33.5312,33.4697,33.5049,40349.0
2021-02-19 11:40:00,38.14,38.22,38.13,38.17,40166.0,33.5049,33.5752,33.4961,33.5312,40166.0
2021-02-19 11:50:00,38.17,38.2,38.15,38.15,29782.0,33.5312,33.5576,33.5137,33.5137,29782.0
2021-02-19 12:00:00,38.15,38.16,38.11,38.12,31723.0,33.5137,33.5225,33.4785,33.4873,31723.0
2021-02-19 12:10:00,38.12,38.16,38.1,38.13,28393.0,33.4873,33.5225,33.4697,33.4961,28393.0
2021-02-19 12:20:00,38.12,38.14,38.05,38.06,37329.0,33.4873,33.5049,33.4258,33.4346,37329.0
2021-02-19 12:30:00,38.05,38.1,38.04,38.08,35880.0,33.4258,33.4697,33.417,33.4522,35880.0
2021-02-19 12:40:00,38.08,38.11,38.04,38.09,23417.0,33.4522,33.4785,33.417,33.461,23417.0
2021-02-19 12:50:00,38.09,38.09,38.01,38.07,29955.0,33.461,33.461,33.3907,33.4434,29955.0
2021-02-19 13:00:00,38.06,38.11,38.04,38.04,39774.0,33.4346,33.4785,33.417,33.417,39774.0
2021-02-19 13:10:00,38.05,38.12,38.03,38.11,22541.0,33.4258,33.4873,33.4083,33.4785,22541.0
2021-02-19 13:20:00,38.11,38.15,38.1,38.15,23484.0,33.4785,33.5137,33.4697,33.5137,23484.0
2021-02-19 13:30:00,38.14,38.16,38.11,38.14,26935.0,33.5049,33.5225,33.4785,33.5049,26935.0
2021-02-19 13:40:00,38.14,38.22,38.13,38.19,29659.0,33.5049,33.5752,33.4961,33.5488,29659.0
2021-02-19 13:50:00,38.18,38.19,38.14,38.17,26890.0,33.54,33.5488,33.5049,33.5312,26890.0
2021-02-19 14:00:00,38.16,38.21,38.14,38.15,37306.0,33.5225,33.5664,33.5049,33.5137,37306.0
2021-02-19 14:10:00,38.15,38.2,38.13,38.17,23566.0,33.5137,33.5576,33.4961,33.5312,23566.0
2021-02-19 14:20:00,38.17,38.18,38.06,38.07,51344.0,33.5312,33.54,33.4346,33.4434,51344.0
2021-02-19 14:30:00,38.08,38.16,38.07,38.16,48196.0,33.4522,33.5225,33.4434,33.5225,48196.0
2021-02-19 14:40:00,38.16,38.18,38.02,38.02,71072.0,33.5225,33.54,33.3995,33.3995,71072.0
2021-02-19 14:50:00,38.03,38.13,38.01,38.12,51533.0,33.4083,33.4961,33.3907,33.4873,51533.0
2021-02-19 15:00:00,38.12,38.19,38.11,38.13,65795.0,33.4873,33.5488,33.4785,33.4961,65795.0
2021-02-19 15:10:00,38.13,38.23,38.12,38.21,60940.0,33.4961,33.5839,33.4873,33.5664,60940.0
2021-02-19 15:20:00,38.21,38.23,38.17,38.23,60470.0,33.5664,33.5839,33.5312,33.5839,60470.0
2021-02-19 15:30:00,38.23,38.27,38.18,38.23,93841.0,33.5839,33.6191,33.54,33.5839,93841.0
2021-02-19 15:40:00,38.23,38.24,38.14,38.17,137936.0,33.5839,33.5927,33.5049,33.5312,137936.0
2021-02-19 15:50:00,38.16,38.17,38.02,38.07,448657.0,33.5225,33.5312,33.3995,33.4434,448657.0
2021-02-22 09:30:00,37.81,37.96,37.64,37.74,119646.0,33.215,33.3468,33.0657,33.1535,119646.0
2021-02-22 09:40:00,37.74,37.81,37.66,37.69,94803.0,33.1535,33.215,33.0832,33.1096,94803.0
2021-02-22 09:50:00,37.69,37.72,37.61,37.69,80252.0,33.1096,33.1359,33.0393,33.1096,80252.0
2021-02-22 10:00:00,37.68,37.82,37.67,37.81,76284.0,33.1008,33.2238,33.092,33.215,76284.0
2021-02-22 10:10:00,37.81,37.98,37.81,37.91,100954.0,33.215,33.3643,33.215,33.3028,100954.0
2021-02-22 10:20:00,37.91,37.98,37.87,37.95,61273.0,33.3028,33.3643,33.2677,33.338,61273.0
2021-02-22 10:30:00,37.95,37.96,37.91,37.95,55199.0,33.338,33.3468,33.3028,33.338,55199.0
2021-02-22 10:40:00,37.96,38.09,37.93,37.94,73008.0,33.3468,33.461,33.3204,33.3292,73008.0
2021-02-22 10:50:00,37.91,37.91,37.8,37.88,41965.0,33.3028,33.3028,33.2062,33.2765,41965.0
2021-02-22 11:00:00,37.88,37.94,37.86,37.89,40493.0,33.2765,33.3292,33.2589,33.2853,40493.0
2021-02-22 11:10:00,37.89,38.0,37.85,38.0,46540.0,33.2853,33.3819,33.2501,33.3819,46540.0
2021-02-22 11:20:00,38.0,38.04,37.97,37.98,56435.0,33.3819,33.417,33.3555,33.3643,56435.0
2021-02-22 11:30:00,37.98,38.09,37.97,38.08,37395.0,33.3643,33.461,33.3555,33.4522,37395.0
2021-02-22 11:40:00,38.08,38.08,38.01,38.01,45926.0,33.4522,33.4522,33.3907,33.3907,45926.0
2021-02-22 11:50:00,38.01,38.09,38.01,38.07,31739.0,33.3907,33.461,33.3907,33.4434,31739.0
2021-02-22 12:00:00,38.07,38.08,38.04,38.06,34703.0,33.4434,33.4522,33.417,33.4346,34703.0
2021-02-22 12:10:00,38.05,38.11,38.03,38.06,29156.0,33.4258,33.4785,33.4083,33.4346,29156.0
2021-02-22 12:20:00,38.05,38.11,38.04,38.1,24974.0,33.4258,33.4785,33.417,33.4697,24974.0
2021-02-22 12:30:00,38.1,38.12,38.05,38.11,41483.0,33.4697,33.4873,33.4258,33.4785,41483.0
2021-02-22 12:40:00,38.11,38.11,38.02,38.02,43163.0,33.4785,33.4785,33.3995,33.3995,43163.0
2021-02-22 12:50:00,38.02,38.1,38.02,38.1,26245.0,33.3995,33.4697,33.3995,33.4697,26245.0
2021-02-22 13:00:00,38.09,38.1,38.04,38.05,46750.0,33.461,33.4697,33.417,33.4258,46750.0
2021-02-22 13:10:00,38.05,38.07,38.02,38.05,32580.0,33.4258,33.4434,33.3995,33.4258,32580.0
2021-02-22 13:20:00,38.05,38.09,38.04,38.09,26749.0,33.4258,33.461,33.417,33.461,26749.0
2021-02-22 13:30:00,38.09,38.14,38.09,38.14,26482.0,33.461,33.5049,33.461,33.5049,26482.0
2021-02-22 13:40:00,38.15,38.18,38.13,38.18,33443.0,33.5137,33.54,33.4961,33.54,33443.0
2021-02-22 13:50:00,38.18,38.2,38.16,38.2,35635.0,33.54,33.5576,33.5225,33.5576,35635.0
2021-02-22 14:00:00,38.2,38.22,38.17,38.19,37132.0,33.5576,33.5752,33.5312,33.5488,37132.0
2021-02-22 14:10:00,38.19,38.26,38.16,38.26,67589.0,33.5488,33.6103,33.5225,33.6103,67589.0
2021-02-22 14:20:00,38.26,38.27,38.22,38.25,38823.0,33.6103,33.6191,33.5752,33.6015,38823.0
2021-02-22 14:30:00,38.24,38.31,38.24,38.3,47555.0,33.5927,33.6542,33.5927,33.6454,47555.0
2021-02-22 14:40:00,38.3,38.31,38.27,38.28,46702.0,33.6454,33.6542,33.6191,33.6279,46702.0
2021-02-22 14:50:00,38.28,38.3,38.24,38.28,43701.0,33.6279,33.6454,33.5927,33.6279,43701.0
2021-02-22 15:00:00,38.29,38.29,38.21,38.23,48484.0,33.6367,33.6367,33.5664,33.5839,48484.0
2021-02-22 15:10:00,38.23,38.24,38.16,38.16,60716.0,33.5839,33.5927,33.5225,33.5225,60716.0
2021-02-22 15:20:00,38.16,38.17,38.09,38.1,64506.0,33.5225,33.5312,33.461,33.4697,64506.0
2021-02-22 15:30:00,38.09,38.13,38.03,38.08,82788.0,33.461,33.4961,33.4083,33.4522,82788.0
2021-02-22 15:40:00,38.08,38.17,38.06,38.16,104150.0,33.4522,33.5312,33.4346,33.5225,104150.0
2021-02-22 15:50:00,38.16,38.16,37.93,37.95,370789.0,33.5225,33.5225,33.3204,33.338,370789.0
2021-02-23 09:30:00,37.81,37.85,37.54,37.58,239422.0,33.215,33.2501,32.9778,33.0129,239422.0
2021-02-23 09:40:00,37.57,37.6,37.21,37.22,184843.0,33.0042,33.0305,32.6879,32.6967,184843.0
2021-02-23 09:50:00,37.23,37.47,37.17,37.4,128235.0,32.7055,32.9163,32.6528,32.8548,128235.0
2021-02-23 10:00:00,37.41,37.58,37.34,37.55,104407.0,32.8636,33.0129,32.8021,32.9866,104407.0
2021-02-23 10:10:00,37.56,37.63,37.5,37.62,99203.0,32.9954,33.0569,32.9427,33.0481,99203.0
2021-02-23 10:20:00,37.63,37.63,37.53,37.58,61224.0,33.0569,33.0569,32.969,33.0129,61224.0
2021-02-23 10:30:00,37.59,37.62,37.47,37.62,55827.0,33.0217,33.0481,32.9163,33.0481,55827.0
2021-02-23 10:40:00,37.61,37.77,37.53,37.73,183472.0,33.0393,33.1799,32.969,33.1447,183472.0
2021-02-23 10:50:00,37.72,37.78,37.68,37.72,66213.0,33.1359,33.1886,33.1008,33.1359,66213.0
2021-02-23 11:00:00,37.72,37.76,37.58,37.61,136747.0,33.1359,33.1711,33.0129,33.0393,136747.0
2021-02-23 11:10:00,37.6,37.6,37.39,37.4,60637.0,33.0305,33.0305,32.846,32.8548,60637.0
2021-02-23 11:20:00,37.4,37.43,37.29,37.38,43218.0,32.8548,32.8812,32.7582,32.8372,43218.0
2021-02-23 11:30:00,37.38,37.43,37.29,37.31,53556.0,32.8372,32.8812,32.7582,32.7758,53556.0
2021-02-23 11:40:00,37.31,37.32,37.14,37.16,55619.0,32.7758,32.7845,32.6264,32.644,55619.0
2021-02-23 11:50:00,37.15,37.22,37.11,37.2,34332.0,32.6352,32.6967,32.6001,32.6791,34332.0
2021-02-23 12:00:00,37.2,37.23,37.07,37.09,56927.0,32.6791,32.7055,32.5649,32.5825,56927.0
2021-02-23 12:10:00,37.1,37.21,37.05,37.2,89951.0,32.5913,32.6879,32.5474,32.6791,89951.0
2021-02-23 12:20:00,37.2,37.31,37.14,37.3,74579.0,32.6791,32.7758,32.6264,32.767,74579.0
2021-02-23 12:30:00,37.3,37.33,37.22,37.25,43449.0,32.767,32.7933,32.6967,32.723,43449.0
2021-02-23 12:40:00,37.23,37.27,37.21,37.24,53942.0,32.7055,32.7406,32.6879,32.7143,53942.0
2021-02-23 12:50:00,37.23,37.32,37.17,37.2,39171.0,32.7055,32.7845,32.6528,32.6791,39171.0
2021-02-23 13:00:00,37.19,37.31,37.16,37.27,50881.0,32.6703,32.7758,32.644,32.7406,50881.0
2021-02-23 13:10:00,37.27,37.33,37.26,37.3,45380.0,32.7406,32.7933,32.7318,32.767,45380.0
2021-02-23 13:20:00,37.3,37.37,37.26,37.34,73214.0,32.767,32.8285,32.7318,32.8021,73214.0
2021-02-23 13:30:00,37.34,37.35,37.29,37.3,32760.0,32.8021,32.8109,32.7582,32.767,32760.0
2021-02-23 13:40:00,37.31,37.38,37.27,37.37,44814.0,32.7758,32.8372,32.7406,32.8285,44814.0
2021-02-23 13:50:00,37.37,37.46,37.35,37.44,68881.0,32.8285,32.9075,32.8109,32.89,68881.0
2021-02-23 14:00:00,37.44,37.55,37.4,37.54,90250.0,32.89,32.9866,32.8548,32.9778,90250.0
2021-02-23 14:10:00,37.54,37.67,37.52,37.67,82492.0,32.9778,33.092,32.9602,33.092,82492.0
2021-02-23 14:20:00,37.66,37.71,37.62,37.67,94933.0,33.0832,33.1271,33.0481,33.092,94933.0
2021-02-23 14:30:00,37.67,37.67,37.4,37.44,49706.0,33.092,33.092,32.8548,32.89,49706.0
2021-02-23 14:40:00,37.44,37.52,37.41,37.49,42408.0,32.89,32.9602,32.8636,32.9339,42408.0
2021-02-23 14:50:00,37.48,37.65,37.48,37.63,56403.0,32.9251,33.0744,32.9251,33.0569,56403.0
2021-02-23 15:00:00,37.63,37.72,37.62,37.7,60008.0,33.0569,33.1359,33.0481,33.1184,60008.0
2021-02-23 15:10:00,37.71,37.77,37.67,37.76,121426.0,33.1271,33.1799,33.092,33.1711,121426.0
2021-02-23 15:20:00,37.76,37.88,37.75,37.87,113690.0,33.1711,33.2765,33.1623,33.2677,113690.0
2021-02-23 15:30:00,37.87,37.89,37.8,37.87,100757.0,33.2677,33.2853,33.2062,33.2677,100757.0
2021-02-23 15:40:00,37.87,37.88,37.78,37.78,115340.0,33.2677,33.2765,33.1886,33.1886,115340.0
2021-02-23 15:50:00,37.77,37.8,37.63,37.64,238371.0,33.1799,33.2062,33.0569,33.0657,238371.0
2021-02-24 09:30:00,37.65,37.88,37.51,37.59,92786.0,33.0744,33.2765,32.9514,33.0217,92786.0
2021-02-24 09:40:00,37.61,37.85,37.58,37.79,53506.0,33.0393,33.2501,33.0129,33.1974,53506.0
2021-02-24 09:50:00,37.78,37.78,37.6,37.68,49093.0,33.1886,33.1886,33.0305,33.1008,49093.0
2021-02-24 10:00:00,37.7,37.79,37.54,37.6,87584.0,33.1184,33.1974,32.9778,33.0305,87584.0
2021-02-24 10:10:00,37.59,37.82,37.55,37.82,37900.0,33.0217,33.2238,32.9866,33.2238,37900.0
2021-02-24 10:20:00,37.8,37.97,37.78,37.97,73213.0,33.2062,33.3555,33.1886,33.3555,73213.0
2021-02-24 10:30:00,37.96,38.01,37.87,38.01,62801.0,33.3468,33.3907,33.2677,33.3907,62801.0
2021-02-24 10:40:00,38.0,38.05,37.93,37.94,57176.0,33.3819,33.4258,33.3204,33.3292,57176.0
2021-02-24 10:50:00,37.93,37.95,37.85,37.93,58688.0,33.3204,33.338,33.2501,33.3204,58688.0
2021-02-24 11:00:00,37.93,38.1,37.92,38.05,103008.0,33.3204,33.4697,33.3116,33.4258,103008.0
2021-02-24 11:10:00,38.05,38.08,38.0,38.07,158224.0,33.4258,33.4522,33.3819,33.4434,158224.0
2021-02-24 11:20:00,38.06,38.14,38.03,38.11,92135.0,33.4346,33.5049,33.4083,33.4785,92135.0
2021-02-24 11:30:00,38.12,38.15,38.08,38.15,34085.0,33.4873,33.5137,33.4522,33.5137,34085.0
2021-02-24 11:40:00,38.15,38.2,38.08,38.19,39311.0,33.5137,33.5576,33.4522,33.5488,39311.0
2021-02-24 11:50:00,38.18,38.27,38.17,38.27,59751.0,33.54,33.6191,33.5312,33.6191,59751.0
2021-02-24 12:00:00,38.27,38.35,38.26,38.28,84053.0,33.6191,33.6894,33.6103,33.6279,84053.0
2021-02-24 12:10:00,38.29,38.39,38.27,38.38,33720.0,33.6367,33.7245,33.6191,33.7157,33720.0
2021-02-24 12:20:00,38.37,38.44,38.36,38.44,41714.0,33.7069,33.7684,33.6981,33.7684,41714.0
2021-02-24 12:30:00,38.45,38.54,38.43,38.54,63412.0,33.7772,33.8563,33.7596,33.8563,63412.0
2021-02-24 12:40:00,38.54,38.63,38.51,38.54,115018.0,33.8563,33.9353,33.8299,33.8563,115018.0
2021-02-24 12:50:00,38.54,38.58,38.52,38.57,52160.0,33.8563,33.8914,33.8387,33.8826,52160.0
2021-02-24 13:00:00,38.57,38.63,38.53,38.63,81247.0,33.8826,33.9353,33.8475,33.9353,81247.0
2021-02-24 13:10:00,38.63,38.72,38.61,38.68,169062.0,33.9353,34.0144,33.9178,33.9793,169062.0
2021-02-24 13:20:00,38.68,38.77,38.65,38.75,93533.0,33.9793,34.0583,33.9529,34.0408,93533.0
2021-02-24 13:30:00,38.75,38.83,38.72,38.8,74717.0,34.0408,34.111,34.0144,34.0847,74717.0
2021-02-24 13:40:00,38.8,38.85,38.79,38.84,59275.0,34.0847,34.1286,34.0759,34.1198,59275.0
2021-02-24 13:50:00,38.84,38.85,38.78,38.85,76873.0,34.1198,34.1286,34.0671,34.1286,76873.0
2021-02-24 14:00:00,38.84,38.85,38.76,38.77,55046.0,34.1198,34.1286,34.0495,34.0583,55046.0
2021-02-24 14:10:00,38.77,38.78,38.73,38.77,87861.0,34.0583,34.0671,34.0232,34.0583,87861.0
2021-02-24 14:20:00,38.77,38.79,38.75,38.79,45585.0,34.0583,34.0759,34.0408,34.0759,45585.0
2021-02-24 14:30:00,38.79,38.84,38.75,38.76,33666.0,34.0759,34.1198,34.0408,34.0495,33666.0
2021-02-24 14:40:00,38.76,38.77,38.46,38.5,77326.0,34.0495,34.0583,33.786,33.8211,77326.0
2021-02-24 14:50:00,38.51,38.56,38.45,38.55,44849.0,33.8299,33.8738,33.7772,33.8651,44849.0
2021-02-24 15:00:00,38.55,38.57,38.51,38.57,48855.0,33.8651,33.8826,33.8299,33.8826,48855.0
2021-02-24 15:10:00,38.57,38.61,38.54,38.59,37112.0,33.8826,33.9178,33.8563,33.9002,37112.0
2021-02-24 15:20:00,38.59,38.65,38.57,38.64,69521.0,33.9002,33.9529,33.8826,33.9441,69521.0
2021-02-24 15:30:00,38.65,38.65,38.54,38.55,139273.0,33.9529,33.9529,33.8563,33.8651,139273.0
2021-02-24 15:40:00,38.55,38.6,38.49,38.59,126386.0,33.8651,33.909,33.8124,33.9002,126386.0
2021-02-24 15:50:00,38.59,38.68,38.58,38.62,425879.0,33.9002,33.9793,33.8914,33.9266,425879.0
2021-02-25 09:30:00,38.25,38.37,38.14,38.16,102718.0,33.8155,33.9216,33.7182,33.7359,102718.0
2021-02-25 09:40:00,38.16,38.2,37.96,38.0,85219.0,33.7359,33.7713,33.5591,33.5945,85219.0
2021-02-25 09:50:00,38.01,38.08,37.96,38.02,59473.0,33.6033,33.6652,33.5591,33.6121,59473.0
2021-02-25 10:00:00,38.01,38.03,37.92,38.03,95254.0,33.6033,33.621,33.5237,33.621,95254.0
2021-02-25 10:10:00,38.03,38.06,37.98,38.04,85334.0,33.621,33.6475,33.5768,33.6298,85334.0
2021-02-25 10:20:00,38.05,38.14,37.93,37.97,58641.0,33.6387,33.7182,33.5326,33.5679,58641.0
2021-02-25 10:30:00,37.96,37.96,37.74,37.79,103250.0,33.5591,33.5591,33.3646,33.4088,103250.0
2021-02-25 10:40:00,37.78,37.91,37.75,37.83,168637.0,33.4,33.5149,33.3735,33.4442,168637.0
2021-02-25 10:50:00,37.83,37.98,37.78,37.97,76911.0,33.4442,33.5768,33.4,33.5679,76911.0
2021-02-25 11:00:00,37.96,38.01,37.92,37.97,81591.0,33.5591,33.6033,33.5237,33.5679,81591.0
2021-02-25 11:10:00,37.98,38.13,37.96,38.12,37663.0,33.5768,33.7094,33.5591,33.7006,37663.0
2021-02-25 11:20:00,38.13,38.14,37.97,38.01,84934.0,33.7094,33.7182,33.5679,33.6033,84934.0
2021-02-25 11:30:00,38.01,38.01,37.85,37.91,41068.0,33.6033,33.6033,33.4619,33.5149,41068.0
2021-02-25 11:40:00,37.9,37.91,37.77,37.81,84218.0,33.5061,33.5149,33.3911,33.4265,84218.0
2021-02-25 11:50:00,37.82,37.89,37.78,37.84,74736.0,33.4353,33.4972,33.4,33.453,74736.0
2021-02-25 12:00:00,37.83,37.88,37.79,37.86,63644.0,33.4442,33.4884,33.4088,33.4707,63644.0
2021-02-25 12:10:00,37.85,37.92,37.76,37.84,49941.0,33.4619,33.5237,33.3823,33.453,49941.0
2021-02-25 12:20:00,37.84,37.91,37.76,37.78,90823.0,33.453,33.5149,33.3823,33.4,90823.0
2021-02-25 12:30:00,37.77,37.77,37.58,37.68,61033.0,33.3911,33.3911,33.2232,33.3116,61033.0
2021-02-25 12:40:00,37.68,37.73,37.61,37.64,130582.0,33.3116,33.3558,33.2497,33.2762,130582.0
2021-02-25 12:50:00,37.64,37.65,37.46,37.52,348629.0,33.2762,33.285,33.1171,33.1701,348629.0
2021-02-25 13:00:00,37.5,37.63,37.39,37.6,262497.0,33.1524,33.2674,33.0552,33.2408,262497.0
2021-02-25 13:10:00,37.6,37.76,37.56,37.76,109940.0,33.2408,33.3823,33.2055,33.3823,109940.0
2021-02-25 13:20:00,37.76,37.85,37.7,37.8,80972.0,33.3823,33.4619,33.3292,33.4177,80972.0
2021-02-25 13:30:00,37.82,37.84,37.7,37.82,64763.0,33.4353,33.453,33.3292,33.4353,64763.0
2021-02-25 13:40:00,37.83,37.89,37.77,37.86,65480.0,33.4442,33.4972,33.3911,33.4707,65480.0
2021-02-25 13:50:00,37.84,37.84,37.7,37.79,40557.0,33.453,33.453,33.3292,33.4088,40557.0
2021-02-25 14:00:00,37.78,37.93,37.74,37.91,55610.0,33.4,33.5326,33.3646,33.5149,55610.0
2021-02-25 14:10:00,37.91,38.02,37.9,38.02,115729.0,33.5149,33.6121,33.5061,33.6121,115729.0
2021-02-25 14:20:00,38.02,38.2,38.02,38.19,86415.0,33.6121,33.7713,33.6121,33.7624,86415.0
2021-02-25 14:30:00,38.18,38.26,38.05,38.09,168407.0,33.7536,33.8243,33.6387,33.674,168407.0
2021-02-25 14:40:00,38.09,38.19,38.05,38.06,49344.0,33.674,33.7624,33.6387,33.6475,49344.0
2021-02-25 14:50:00,38.06,38.11,38.04,38.08,70155.0,33.6475,33.6917,33.6298,33.6652,70155.0
2021-02-25 15:00:00,38.06,38.13,37.88,37.9,96515.0,33.6475,33.7094,33.4884,33.5061,96515.0
2021-02-25 15:10:00,37.9,38.0,37.8,37.82,93974.0,33.5061,33.5945,33.4177,33.4353,93974.0
2021-02-25 15:20:00,37.82,37.9,37.74,37.76,128023.0,33.4353,33.5061,33.3646,33.3823,128023.0
2021-02-25 15:30:00,37.76,37.85,37.58,37.66,132997.0,33.3823,33.4619,33.2232,33.2939,132997.0
2021-02-25 15:40:00,37.67,37.94,37.61,37.86,212055.0,33.3027,33.5414,33.2497,33.4707,212055.0
2021-02-25 15:50:00,37.86,37.89,37.69,37.7,736214.0,33.4707,33.4972,33.3204,33.3292,736214.0
2021-02-26 09:30:00,37.97,38.12,37.87,38.01,82611.0,33.5679,33.7006,33.4795,33.6033,82611.0
2021-02-26 09:40:00,37.99,38.16,37.98,38.01,84260.0,33.5856,33.7359,33.5768,33.6033,84260.0
2021-02-26 09:50:00,38.0,38.01,37.78,37.83,72277.0,33.5945,33.6033,33.4,33.4442,72277.0
2021-02-26 10:00:00,37.84,38.0,37.77,37.9,271757.0,33.453,33.5945,33.3911,33.5061,271757.0
2021-02-26 10:10:00,37.91,38.09,37.89,38.0,201831.0,33.5149,33.674,33.4972,33.5945,201831.0
2021-02-26 10:20:00,38.01,38.1,37.74,37.77,243160.0,33.6033,33.6829,33.3646,33.3911,243160.0
2021-02-26 10:30:00,37.77,38.25,37.77,38.23,317116.0,33.3911,33.8155,33.3911,33.7978,317116.0
2021-02-26 10:40:00,38.2,38.33,38.17,38.27,89519.0,33.7713,33.8862,33.7448,33.8332,89519.0
2021-02-26 10:50:00,38.27,38.42,38.25,38.36,100000.0,33.8332,33.9658,33.8155,33.9127,100000.0
2021-02-26 11:00:00,38.36,38.41,38.26,38.29,154057.0,33.9127,33.9569,33.8243,33.8508,154057.0
2021-02-26 11:10:00,38.3,38.42,38.22,38.35,126292.0,33.8597,33.9658,33.789,33.9039,126292.0
2021-02-26 11:20:00,38.36,38.36,38.2,38.33,120022.0,33.9127,33.9127,33.7713,33.8862,120022.0
2021-02-26 11:30:00,38.33,38.62,38.32,38.59,112612.0,33.8862,34.1426,33.8774,34.1161,112612.0
2021-02-26 11:40:00,38.6,38.69,38.51,38.57,119748.0,34.1249,34.2045,34.0453,34.0984,119748.0
2021-02-26 11:50:00,38.58,38.59,38.43,38.58,116941.0,34.1072,34.1161,33.9746,34.1072,116941.0
2021-02-26 12:00:00,38.59,38.68,38.56,38.68,111731.0,34.1161,34.1956,34.0895,34.1956,111731.0
2021-02-26 12:10:00,38.68,38.77,38.63,38.75,101307.0,34.1956,34.2752,34.1514,34.2575,101307.0
2021-02-26 12:20:00,38.75,38.76,38.64,38.66,66956.0,34.2575,34.2664,34.1603,34.1779,66956.0
2021-02-26 12:30:00,38.67,38.79,38.66,38.69,70484.0,34.1868,34.2929,34.1779,34.2045,70484.0
2021-02-26 12:40:00,38.69,38.7,38.6,38.63,61797.0,34.2045,34.2133,34.1249,34.1514,61797.0
2021-02-26 12:50:00,38.62,38.69,38.47,38.48,64868.0,34.1426,34.2045,34.01,34.0188,64868.0
2021-02-26 13:00:00,38.48,38.48,38.36,38.48,85678.0,34.0188,34.0188,33.9127,34.0188,85678.0
2021-02-26 13:10:00,38.48,38.53,38.43,38.51,53495.0,34.0188,34.063,33.9746,34.0453,53495.0
2021-02-26 13:20:00,38.51,38.58,38.5,38.5,66815.0,34.0453,34.1072,34.0365,34.0365,66815.0
2021-02-26 13:30:00,38.51,38.51,38.31,38.34,82490.0,34.0453,34.0453,33.8685,33.895,82490.0
2021-02-26 13:40:00,38.33,38.49,38.27,38.32,69075.0,33.8862,34.0277,33.8332,33.8774,69075.0
2021-02-26 13:50:00,38.31,38.37,38.26,38.28,54202.0,33.8685,33.9216,33.8243,33.842,54202.0
2021-02-26 14:00:00,38.28,38.38,38.22,38.27,82694.0,33.842,33.9304,33.789,33.8332,82694.0
2021-02-26 14:10:00,38.26,38.29,38.13,38.15,54634.0,33.8243,33.8508,33.7094,33.7271,54634.0
2021-02-26 14:20:00,38.15,38.25,38.13,38.22,59842.0,33.7271,33.8155,33.7094,33.789,59842.0
2021-02-26 14:30:00,38.21,38.32,38.2,38.29,75076.0,33.7801,33.8774,33.7713,33.8508,75076.0
2021-02-26 14:40:00,38.29,38.36,38.18,38.36,66930.0,33.8508,33.9127,33.7536,33.9127,66930.0
2021-02-26 14:50:00,38.36,38.38,38.29,38.32,63487.0,33.9127,33.9304,33.8508,33.8774,63487.0
2021-02-26 15:00:00,38.32,38.51,38.32,38.48,96367.0,33.8774,34.0453,33.8774,34.0188,96367.0
2021-02-26 15:10:00,38.49,38.51,38.42,38.45,55418.0,34.0277,34.0453,33.9658,33.9923,55418.0
2021-02-26 15:20:00,38.45,38.48,38.33,38.37,82726.0,33.9923,34.0188,33.8862,33.9216,82726.0
2021-02-26 15:30:00,38.37,38.4,38.31,38.35,151232.0,33.9216,33.9481,33.8685,33.9039,151232.0
2021-02-26 15:40:00,38.35,38.66,38.34,38.62,213286.0,33.9039,34.1779,33.895,34.1426,213286.0
2021-02-26 15:50:00,38.63,38.63,38.22,38.24,607758.0,34.1514,34.1514,33.789,33.8066,607758.0
2021-03-01 09:30:00,38.88,38.98,38.72,38.77,210506.0,34.3724,34.4609,34.231,34.2752,210506.0
2021-03-01 09:40:00,38.78,39.27,38.76,39.11,321275.0,34.284,34.7172,34.2664,34.5758,321275.0
2021-03-01 09:50:00,39.11,39.17,39.0,39.09,162908.0,34.5758,34.6288,34.4785,34.5581,162908.0
2021-03-01 10:00:00,39.1,39.27,39.0,39.25,110435.0,34.5669,34.7172,34.4785,34.6995,110435.0
2021-03-01 10:10:00,39.25,39.32,39.19,39.26,158014.0,34.6995,34.7614,34.6465,34.7084,158014.0
2021-03-01 10:20:00,39.25,39.27,39.08,39.19,138006.0,34.6995,34.7172,34.5493,34.6465,138006.0
2021-03-01 10:30:00,39.19,39.29,39.19,39.22,254133.0,34.6465,34.7349,34.6465,34.673,254133.0
2021-03-01 10:40:00,39.22,39.32,39.19,39.31,95073.0,34.673,34.7614,34.6465,34.7526,95073.0
2021-03-01 10:50:00,39.31,39.31,39.2,39.23,31656.0,34.7526,34.7526,34.6553,34.6819,31656.0
2021-03-01 11:00:00,39.23,39.27,39.2,39.25,76138.0,34.6819,34.7172,34.6553,34.6995,76138.0
2021-03-01 11:10:00,39.25,39.41,39.24,39.4,93674.0,34.6995,34.841,34.6907,34.8322,93674.0
2021-03-01 11:20:00,39.39,39.43,39.3,39.31,62359.0,34.8233,34.8587,34.7438,34.7526,62359.0
2021-03-01 11:30:00,39.32,39.38,39.29,39.34,71305.0,34.7614,34.8145,34.7349,34.7791,71305.0
2021-03-01 11:40:00,39.33,39.42,39.33,39.38,51089.0,34.7703,34.8498,34.7703,34.8145,51089.0
2021-03-01 11:50:00,39.37,39.42,39.35,39.39,52168.0,34.8056,34.8498,34.788,34.8233,52168.0
2021-03-01 12:00:00,39.39,39.49,39.38,39.46,68681.0,34.8233,34.9117,34.8145,34.8852,68681.0
2021-03-01 12:10:00,39.46,39.56,39.46,39.55,121687.0,34.8852,34.9736,34.8852,34.9648,121687.0
2021-03-01 12:20:00,39.54,39.58,39.53,39.55,60241.0,34.9559,34.9913,34.9471,34.9648,60241.0
2021-03-01 12:30:00,39.55,39.59,39.52,39.52,71689.0,34.9648,35.0001,34.9382,34.9382,71689.0
2021-03-01 12:40:00,39.53,39.6,39.51,39.59,61171.0,34.9471,35.009,34.9294,35.0001,61171.0
2021-03-01 12:50:00,39.6,39.64,39.57,39.58,81481.0,35.009,35.0443,34.9824,34.9913,81481.0
2021-03-01 13:00:00,39.58,39.6,39.55,39.55,104997.0,34.9913,35.009,34.9648,34.9648,104997.0
2021-03-01 13:10:00,39.55,39.58,39.49,39.56,78890.0,34.9648,34.9913,34.9117,34.9736,78890.0
2021-03-01 13:20:00,39.55,39.63,39.54,39.63,59161.0,34.9648,35.0355,34.9559,35.0355,59161.0
2021-03-01 13:30:00,39.63,39.68,39.62,39.67,66388.0,35.0355,35.0797,35.0267,35.0709,66388.0
2021-03-01 13:40:00,39.66,39.7,39.64,39.7,54022.0,35.062,35.0974,35.0443,35.0974,54022.0
2021-03-01 13:50:00,39.69,39.7,39.61,39.69,53485.0,35.0885,35.0974,35.0178,35.0885,53485.0
2021-03-01 14:00:00,39.69,39.74,39.67,39.72,96195.0,35.0885,35.1327,35.0709,35.1151,96195.0
2021-03-01 14:10:00,39.71,39.73,39.69,39.7,40614.0,35.1062,35.1239,35.0885,35.0974,40614.0
2021-03-01 14:20:00,39.7,39.73,39.69,39.71,32941.0,35.0974,35.1239,35.0885,35.1062,32941.0
2021-03-01 14:30:00,39.72,39.77,39.71,39.73,57639.0,35.1151,35.1593,35.1062,35.1239,57639.0
2021-03-01 14:40:00,39.73,39.78,39.69,39.71,51601.0,35.1239,35.1681,35.0885,35.1062,51601.0
2021-03-01 14:50:00,39.71,39.73,39.68,39.69,41017.0,35.1062,35.1239,35.0797,35.0885,41017.0
2021-03-01 15:00:00,39.68,39.69,39.62,39.66,57101.0,35.0797,35.0885,35.0267,35.062,57101.0
2021-03-01 15:10:00,39.66,39.67,39.56,39.61,82477.0,35.062,35.0709,34.9736,35.0178,82477.0
2021-03-01 15:20:00,39.62,39.64,39.54,39.55,96755.0,35.0267,35.0443,34.9559,34.9648,96755.0
2021-03-01 15:30:00,39.55,39.57,39.38,39.41,198999.0,34.9648,34.9824,34.8145,34.841,198999.0
2021-03-01 15:40:00,39.41,39.48,39.38,39.38,143795.0,34.841,34.9029,34.8145,34.8145,143795.0
2021-03-01 15:50:00,39.37,39.49,39.3,39.49,618141.0,34.8056,34.9117,34.7438,34.9117,618141.0
2021-03-02 09:30:00,39.48,39.7,39.42,39.45,166940.0,34.9029,35.0974,34.8498,34.8764,166940.0
2021-03-02 09:40:00,39.43,39.5,39.36,39.43,119322.0,34.8587,34.9206,34.7968,34.8587,119322.0
2021-03-02 09:50:00,39.43,39.6,39.41,39.46,100203.0,34.8587,35.009,34.841,34.8852,100203.0
2021-03-02 10:00:00,39.46,39.51,39.39,39.39,58744.0,34.8852,34.9294,34.8233,34.8233,58744.0
2021-03-02 10:10:00,39.39,39.52,39.31,39.45,133910.0,34.8233,34.9382,34.7526,34.8764,133910.0
2021-03-02 10:20:00,39.44,39.46,39.17,39.17,228900.0,34.8675,34.8852,34.6288,34.6288,228900.0
2021-03-02 10:30:00,39.16,39.29,39.13,39.14,167974.0,34.62,34.7349,34.5935,34.6023,167974.0
2021-03-02 10:40:00,39.14,39.28,39.12,39.25,109585.0,34.6023,34.7261,34.5846,34.6995,109585.0
2021-03-02 10:50:00,39.26,39.31,39.23,39.26,120101.0,34.7084,34.7526,34.6819,34.7084,120101.0
2021-03-02 11:00:00,39.26,39.27,39.1,39.25,97522.0,34.7084,34.7172,34.5669,34.6995,97522.0
2021-03-02 11:10:00,39.26,39.26,39.05,39.12,46206.0,34.7084,34.7084,34.5227,34.5846,46206.0
2021-03-02 11:20:00,39.12,39.14,39.02,39.12,37066.0,34.5846,34.6023,34.4962,34.5846,37066.0
2021-03-02 11:30:00,39.12,39.13,38.92,38.95,64252.0,34.5846,34.5935,34.4078,34.4343,64252.0
2021-03-02 11:40:00,38.93,38.96,38.87,38.95,46196.0,34.4166,34.4432,34.3636,34.4343,46196.0
2021-03-02 11:50:00,38.95,39.0,38.91,38.91,37258.0,34.4343,34.4785,34.399,34.399,37258.0
2021-03-02 12:00:00,38.91,38.96,38.86,38.91,55835.0,34.399,34.4432,34.3548,34.399,55835.0
2021-03-02 12:10:00,38.91,38.99,38.88,38.95,32913.0,34.399,34.4697,34.3724,34.4343,32913.0
2021-03-02 12:20:00,38.96,38.96,38.89,38.9,33746.0,34.4432,34.4432,34.3813,34.3901,33746.0
2021-03-02 12:30:00,38.9,39.04,38.89,39.0,31310.0,34.3901,34.5139,34.3813,34.4785,31310.0
2021-03-02 12:40:00,39.01,39.07,39.01,39.02,29030.0,34.4874,34.5404,34.4874,34.4962,29030.0
2021-03-02 12:50:00,39.02,39.11,39.0,39.09,52804.0,34.4962,34.5758,34.4785,34.5581,52804.0
2021-03-02 13:00:00,39.1,39.16,39.08,39.12,24512.0,34.5669,34.62,34.5493,34.5846,24512.0
2021-03-02 13:10:00,39.13,39.16,39.08,39.09,30144.0,34.5935,34.62,34.5493,34.5581,30144.0
2021-03-02 13:20:00,39.09,39.11,39.02,39.07,34127.0,34.5581,34.5758,34.4962,34.5404,34127.0
2021-03-02 13:30:00,39.06,39.19,39.06,39.16,36269.0,34.5316,34.6465,34.5316,34.62,36269.0
2021-03-02 13:40:00,39.17,39.19,39.1,39.19,39443.0,34.6288,34.6465,34.5669,34.6465,39443.0
2021-03-02 13:50:00,39.18,39.18,39.1,39.12,26402.0,34.6377,34.6377,34.5669,34.5846,26402.0
2021-03-02 14:00:00,39.12,39.15,39.07,39.09,43118.0,34.5846,34.6111,34.5404,34.5581,43118.0
2021-03-02 14:10:00,39.09,39.1,38.99,39.0,29870.0,34.5581,34.5669,34.4697,34.4785,29870.0
2021-03-02 14:20:00,39.0,39.06,38.98,38.99,34048.0,34.4785,34.5316,34.4609,34.4697,34048.0
2021-03-02 14:30:00,38.99,39.04,38.98,39.03,29321.0,34.4697,34.5139,34.4609,34.5051,29321.0
2021-03-02 14:40:00,39.03,39.08,39.01,39.07,25744.0,34.5051,34.5493,34.4874,34.5404,25744.0
2021-03-02 14:50:00,39.07,39.12,39.04,39.05,32904.0,34.5404,34.5846,34.5139,34.5227,32904.0
2021-03-02 15:00:00,39.05,39.11,39.04,39.08,29681.0,34.5227,34.5758,34.5139,34.5493,29681.0
2021-03-02 15:10:00,39.08,39.09,38.96,38.97,50789.0,34.5493,34.5581,34.4432,34.452,50789.0
2021-03-02 15:20:00,38.97,39.0,38.94,38.95,55554.0,34.452,34.4785,34.4255,34.4343,55554.0
2021-03-02 15:30:00,38.95,39.02,38.9,38.93,87174.0,34.4343,34.4962,34.3901,34.4166,87174.0
2021-03-02 15:40:00,38.93,38.98,38.86,38.89,128640.0,34.4166,34.4609,34.3548,34.3813,128640.0
2021-03-02 15:50:00,38.89,38.91,38.72,38.75,347060.0,34.3813,34.399,34.231,34.2575,347060.0
2021-03-03 09:30:00,38.63,39.04,38.61,38.95,182253.0,34.1514,34.5139,34.1337,34.4343,182253.0
2021-03-03 09:40:00,38.96,39.21,38.91,39.21,110273.0,34.4432,34.6642,34.399,34.6642,110273.0
2021-03-03 09:50:00,39.2,39.31,38.96,38.97,110689.0,34.6553,34.7526,34.4432,34.452,110689.0
2021-03-03 10:00:00,38.97,39.02,38.9,38.99,61219.0,34.452,34.4962,34.3901,34.4697,61219.0
2021-03-03 10:10:00,39.0,39.01,38.7,38.75,61530.0,34.4785,34.4874,34.2133,34.2575,61530.0
2021-03-03 10:20:00,38.76,38.92,38.72,38.82,77026.0,34.2664,34.4078,34.231,34.3194,77026.0
2021-03-03 10:30:00,38.81,39.0,38.74,38.97,125339.0,34.3106,34.4785,34.2487,34.452,125339.0
2021-03-03 10:40:00,38.97,39.03,38.88,38.92,159276.0,34.452,34.5051,34.3724,34.4078,159276.0
2021-03-03 10:50:00,38.93,39.02,38.86,38.96,188388.0,34.4166,34.4962,34.3548,34.4432,188388.0
2021-03-03 11:00:00,38.96,39.06,38.93,39.01,139000.0,34.4432,34.5316,34.4166,34.4874,139000.0
2021-03-03 11:10:00,39.01,39.17,38.98,39.16,38424.0,34.4874,34.6288,34.4609,34.62,38424.0
2021-03-03 11:20:00,39.16,39.26,39.14,39.25,49350.0,34.62,34.7084,34.6023,34.6995,49350.0
2021-03-03 11:30:00,39.24,39.3,39.2,39.23,36976.0,34.6907,34.7438,34.6553,34.6819,36976.0
2021-03-03 11:40:00,39.25,39.28,39.2,39.22,43663.0,34.6995,34.7261,34.6553,34.673,43663.0
2021-03-03 11:50:00,39.23,39.32,39.21,39.24,31325.0,34.6819,34.7614,34.6642,34.6907,31325.0
2021-03-03 12:00:00,39.23,39.23,39.18,39.2,31067.0,34.6819,34.6819,34.6377,34.6553,31067.0
2021-03-03 12:10:00,39.21,39.23,39.16,39.18,34699.0,34.6642,34.6819,34.62,34.6377,34699.0
2021-03-03 12:20:00,39.18,39.2,39.14,39.17,30747.0,34.6377,34.6553,34.6023,34.6288,30747.0
2021-03-03 12:30:00,39.17,39.24,39.16,39.23,32105.0,34.6288,34.6907,34.62,34.6819,32105.0
2021-03-03 12:40:00,39.23,39.27,39.18,39.27,43964.0,34.6819,34.7172,34.6377,34.7172,43964.0
2021-03-03 12:50:00,39.28,39.3,39.21,39.22,36354.0,34.7261,34.7438,34.6642,34.673,36354.0
2021-03-03 13:00:00,39.22,39.26,39.21,39.22,21026.0,34.673,34.7084,34.6642,34.673,21026.0
2021-03-03 13:10:00,39.2,39.35,39.17,39.34,81313.0,34.6553,34.788,34.6288,34.7791,81313.0
2021-03-03 13:20:00,39.35,39.41,39.33,39.36,34061.0,34.788,34.841,34.7703,34.7968,34061.0
2021-03-03 13:30:00,39.35,39.36,39.27,39.32,26506.0,34.788,34.7968,34.7172,34.7614,26506.0
2021-03-03 13:40:00,39.32,39.32,38.93,38.94,169668.0,34.7614,34.7614,34.4166,34.4255,169668.0
2021-03-03 13:50:00,38.95,39.05,38.92,39.04,64373.0,34.4343,34.5227,34.4078,34.5139,64373.0
2021-03-03 14:00:00,39.04,39.05,38.89,38.91,43202.0,34.5139,34.5227,34.3813,34.399,43202.0
2021-03-03 14:10:00,38.92,38.95,38.74,38.79,145653.0,34.4078,34.4343,34.2487,34.2929,145653.0
2021-03-03 14:20:00,38.8,38.84,38.58,38.63,78065.0,34.3017,34.3371,34.1072,34.1514,78065.0
2021-03-03 14:30:00,38.62,38.67,38.47,38.63,233725.0,34.1426,34.1868,34.01,34.1514,233725.0
2021-03-03 14:40:00,38.62,38.71,38.59,38.66,60837.0,34.1426,34.2222,34.1161,34.1779,60837.0
2021-03-03 14:50:00,38.69,38.79,38.66,38.74,57132.0,34.2045,34.2929,34.1779,34.2487,57132.0
2021-03-03 15:00:00,38.74,38.76,38.69,38.74,47623.0,34.2487,34.2664,34.2045,34.2487,47623.0
2021-03-03 15:10:00,38.76,38.82,38.68,38.7,45538.0,34.2664,34.3194,34.1956,34.2133,45538.0
2021-03-03 15:20:00,38.7,38.72,38.6,38.69,51978.0,34.2133,34.231,34.1249,34.2045,51978.0
2021-03-03 15:30:00,38.68,38.76,38.67,38.74,83228.0,34.1956,34.2664,34.1868,34.2487,83228.0
2021-03-03 15:40:00,38.75,38.88,38.73,38.79,117081.0,34.2575,34.3724,34.2398,34.2929,117081.0
2021-03-03 15:50:00,38.78,38.79,38.58,38.6,323005.0,34.284,34.2929,34.1072,34.1249,323005.0
2021-03-04 09:30:00,38.39,38.5,38.21,38.31,173305.0,33.9393,34.0365,33.7801,33.8685,173305.0
2021-03-04 09:40:00,38.3,38.3,37.71,37.72,159604.0,33.8597,33.8597,33.3381,33.3469,159604.0
2021-03-04 09:50:00,37.7,37.79,37.57,37.61,124542.0,33.3292,33.4088,33.2143,33.2497,124542.0
2021-03-04 10:00:00,37.63,37.65,37.28,37.31,141813.0,33.2674,33.285,32.9579,32.9845,141813.0
2021-03-04 10:10:00,37.3,37.31,37.09,37.09,270981.0,32.9756,32.9845,32.79,32.79,270981.0
2021-03-04 10:20:00,37.09,37.35,37.08,37.35,150102.0,32.79,33.0198,32.7811,33.0198,150102.0
2021-03-04 10:30:00,37.34,37.57,37.27,37.52,234877.0,33.011,33.2143,32.9491,33.1701,234877.0
2021-03-04 10:40:00,37.51,37.64,37.48,37.6,82683.0,33.1613,33.2762,33.1348,33.2408,82683.0
2021-03-04 10:50:00,37.6,37.6,37.23,37.4,135650.0,33.2408,33.2408,32.9137,33.064,135650.0
2021-03-04 11:00:00,37.43,37.55,37.41,37.51,209094.0,33.0905,33.1966,33.0729,33.1613,209094.0
2021-03-04 11:10:00,37.51,37.52,37.32,37.45,89899.0,33.1613,33.1701,32.9933,33.1082,89899.0
2021-03-04 11:20:00,37.44,37.45,37.29,37.34,95786.0,33.0994,33.1082,32.9668,33.011,95786.0
2021-03-04 11:30:00,37.35,37.47,37.31,37.45,48515.0,33.0198,33.1259,32.9845,33.1082,48515.0
2021-03-04 11:40:00,37.45,37.62,37.44,37.61,52845.0,33.1082,33.2585,33.0994,33.2497,52845.0
2021-03-04 11:50:00,37.6,37.64,37.49,37.52,51875.0,33.2408,33.2762,33.1436,33.1701,51875.0
2021-03-04 12:00:00,37.52,37.69,37.52,37.69,54160.0,33.1701,33.3204,33.1701,33.3204,54160.0
2021-03-04 12:10:00,37.69,37.69,37.45,37.54,73608.0,33.3204,33.3204,33.1082,33.1878,73608.0
2021-03-04 12:20:00,37.55,37.6,37.26,37.35,71510.0,33.1966,33.2408,32.9403,33.0198,71510.0
2021-03-04 12:30:00,37.34,37.38,37.22,37.37,78800.0,33.011,33.0463,32.9049,33.0375,78800.0
2021-03-04 12:40:00,37.37,37.43,37.22,37.26,138665.0,33.0375,33.0905,32.9049,32.9403,138665.0
2021-03-04 12:50:00,37.25,37.31,36.96,37.02,372369.0,32.9314,32.9845,32.675,32.7281,372369.0
2021-03-04 13:00:00,37.05,37.18,36.93,36.96,97352.0,32.7546,32.8695,32.6485,32.675,97352.0
2021-03-04 13:10:00,36.95,36.98,36.84,36.96,101879.0,32.6662,32.6927,32.569,32.675,101879.0
2021-03-04 13:20:00,36.95,36.95,36.77,36.93,65371.0,32.6662,32.6662,32.5071,32.6485,65371.0
2021-03-04 13:30:00,36.93,36.97,36.79,36.92,70603.0,32.6485,32.6839,32.5247,32.6397,70603.0
2021-03-04 13:40:00,36.91,36.91,36.64,36.67,103020.0,32.6308,32.6308,32.3921,32.4187,103020.0
2021-03-04 13:50:00,36.66,36.66,36.32,36.33,89690.0,32.4098,32.4098,32.1092,32.1181,89690.0
2021-03-04 14:00:00,36.41,36.65,36.32,36.61,122326.0,32.1888,32.401,32.1092,32.3656,122326.0
2021-03-04 14:10:00,36.59,36.62,36.48,36.57,109922.0,32.3479,32.3745,32.2507,32.3303,109922.0
2021-03-04 14:20:00,36.59,36.73,36.58,36.66,119843.0,32.3479,32.4717,32.3391,32.4098,119843.0
2021-03-04 14:30:00,36.65,36.66,36.49,36.51,88017.0,32.401,32.4098,32.2595,32.2772,88017.0
2021-03-04 14:40:00,36.5,36.8,36.48,36.79,70591.0,32.2684,32.5336,32.2507,32.5247,70591.0
2021-03-04 14:50:00,36.8,36.85,36.7,36.76,168174.0,32.5336,32.5778,32.4452,32.4982,168174.0
2021-03-04 15:00:00,36.76,36.79,36.56,36.56,91216.0,32.4982,32.5247,32.3214,32.3214,91216.0
2021-03-04 15:10:00,36.55,36.59,36.46,36.52,105964.0,32.3126,32.3479,32.233,32.2861,105964.0
2021-03-04 15:20:00,36.53,36.64,36.45,36.59,64489.0,32.2949,32.3921,32.2242,32.3479,64489.0
2021-03-04 15:30:00,36.59,36.8,36.58,36.73,140539.0,32.3479,32.5336,32.3391,32.4717,140539.0
2021-03-04 15:40:00,36.73,36.88,36.73,36.77,201628.0,32.4717,32.6043,32.4717,32.5071,201628.0
2021-03-04 15:50:00,36.78,36.96,36.76,36.95,714304.0,32.5159,32.675,32.4982,32.6662,714304.0
2021-03-05 09:30:00,37.45,37.57,37.12,37.12,127704.0,33.1082,33.2143,32.8165,32.8165,127704.0
2021-03-05 09:40:00,37.15,37.3,37.07,37.07,45160.0,32.843,32.9756,32.7723,32.7723,45160.0
2021-03-05 09:50:00,37.07,37.16,36.91,37.06,62281.0,32.7723,32.8519,32.6308,32.7634,62281.0
2021-03-05 10:00:00,37.07,37.13,36.87,37.02,83998.0,32.7723,32.8253,32.5955,32.7281,83998.0
2021-03-05 10:10:00,37.06,37.1,36.81,36.98,57674.0,32.7634,32.7988,32.5424,32.6927,57674.0
2021-03-05 10:20:00,36.97,37.0,36.73,36.73,80601.0,32.6839,32.7104,32.4717,32.4717,80601.0
2021-03-05 10:30:00,36.72,36.8,36.49,36.5,95204.0,32.4629,32.5336,32.2595,32.2684,95204.0
2021-03-05 10:40:00,36.5,36.63,36.48,36.57,52781.0,32.2684,32.3833,32.2507,32.3303,52781.0
2021-03-05 10:50:00,36.59,36.7,36.49,36.5,48860.0,32.3479,32.4452,32.2595,32.2684,48860.0
2021-03-05 11:00:00,36.5,36.54,36.29,36.32,82746.0,32.2684,32.3037,32.0827,32.1092,82746.0
2021-03-05 11:10:00,36.33,36.44,36.15,36.22,92777.0,32.1181,32.2153,31.9589,32.0208,92777.0
2021-03-05 11:20:00,36.22,36.29,35.97,36.05,122655.0,32.0208,32.0827,31.7998,31.8705,122655.0
2021-03-05 11:30:00,36.04,36.25,36.02,36.21,69838.0,31.8617,32.0474,31.844,32.012,69838.0
2021-03-05 11:40:00,36.19,36.35,36.08,36.31,91100.0,31.9943,32.1358,31.8971,32.1004,91100.0
2021-03-05 11:50:00,36.32,36.56,36.3,36.5,153993.0,32.1092,32.3214,32.0916,32.2684,153993.0
2021-03-05 12:00:00,36.5,36.56,36.45,36.49,63334.0,32.2684,32.3214,32.2242,32.2595,63334.0
2021-03-05 12:10:00,36.5,36.6,36.45,36.59,51259.0,32.2684,32.3568,32.2242,32.3479,51259.0
2021-03-05 12:20:00,36.58,36.82,36.57,36.78,63993.0,32.3391,32.5513,32.3303,32.5159,63993.0
2021-03-05 12:30:00,36.77,36.89,36.76,36.85,41947.0,32.5071,32.6132,32.4982,32.5778,41947.0
2021-03-05 12:40:00,36.86,36.94,36.84,36.88,42996.0,32.5866,32.6574,32.569,32.6043,42996.0
2021-03-05 12:50:00,36.88,36.92,36.8,36.86,52195.0,32.6043,32.6397,32.5336,32.5866,52195.0
2021-03-05 13:00:00,36.87,36.94,36.73,36.89,62937.0,32.5955,32.6574,32.4717,32.6132,62937.0
2021-03-05 13:10:00,36.89,37.08,36.82,37.08,41963.0,32.6132,32.7811,32.5513,32.7811,41963.0
2021-03-05 13:20:00,37.08,37.18,37.04,37.18,52507.0,32.7811,32.8695,32.7458,32.8695,52507.0
2021-03-05 13:30:00,37.17,37.21,37.09,37.2,32744.0,32.8607,32.8961,32.79,32.8872,32744.0
2021-03-05 13:40:00,37.22,37.28,37.19,37.25,35286.0,32.9049,32.9579,32.8784,32.9314,35286.0
2021-03-05 13:50:00,37.24,37.29,37.1,37.29,79457.0,32.9226,32.9668,32.7988,32.9668,79457.0
2021-03-05 14:00:00,37.29,37.33,37.14,37.16,43239.0,32.9668,33.0021,32.8342,32.8519,43239.0
2021-03-05 14:10:00,37.16,37.26,37.12,37.15,35038.0,32.8519,32.9403,32.8165,32.843,35038.0
2021-03-05 14:20:00,37.16,37.35,37.14,37.34,27130.0,32.8519,33.0198,32.8342,33.011,27130.0
2021-03-05 14:30:00,37.34,37.49,37.34,37.41,48610.0,33.011,33.1436,33.011,33.0729,48610.0
2021-03-05 14:40:00,37.41,37.44,37.27,37.3,73124.0,33.0729,33.0994,32.9491,32.9756,73124.0
2021-03-05 14:50:00,37.31,37.41,37.28,37.4,47297.0,32.9845,33.0729,32.9579,33.064,47297.0
2021-03-05 15:00:00,37.4,37.5,37.38,37.38,53558.0,33.064,33.1524,33.0463,33.0463,53558.0
2021-03-05 15:10:00,37.38,37.48,37.36,37.41,42144.0,33.0463,33.1348,33.0287,33.0729,42144.0
2021-03-05 15:20:00,37.41,37.51,37.4,37.47,43718.0,33.0729,33.1613,33.064,33.1259,43718.0
2021-03-05 15:30:00,37.46,37.58,37.43,37.58,92763.0,33.1171,33.2232,33.0905,33.2232,92763.0
2021-03-05 15:40:00,37.59,37.61,37.48,37.57,120008.0,33.232,33.2497,33.1348,33.2143,120008.0
2021-03-05 15:50:00,37.57,37.64,37.44,37.46,302616.0,33.2143,33.2762,33.0994,33.1171,302616.0
2021-03-08 09:30:00,37.79,37.82,37.42,37.73,111518.0,33.4088,33.4353,33.0817,33.3558,111518.0
2021-03-08 09:40:00,37.73,37.94,37.64,37.64,78214.0,33.3558,33.5414,33.2762,33.2762,78214.0
2021-03-08 09:50:00,37.65,37.7,37.51,37.56,126809.0,33.285,33.3292,33.1613,33.2055,126809.0
2021-03-08 10:00:00,37.57,37.99,37.57,37.96,172188.0,33.2143,33.5856,33.2143,33.5591,172188.0
2021-03-08 10:10:00,37.97,38.0,37.82,37.93,61237.0,33.5679,33.5945,33.4353,33.5326,61237.0
2021-03-08 10:20:00,37.93,37.99,37.79,37.94,60069.0,33.5326,33.5856,33.4088,33.5414,60069.0
2021-03-08 10:30:00,37.94,38.04,37.85,37.89,74650.0,33.5414,33.6298,33.4619,33.4972,74650.0
2021-03-08 10:40:00,37.9,38.02,37.9,37.93,42163.0,33.5061,33.6121,33.5061,33.5326,42163.0
2021-03-08 10:50:00,37.93,38.01,37.91,37.94,46638.0,33.5326,33.6033,33.5149,33.5414,46638.0
2021-03-08 11:00:00,37.94,38.04,37.91,38.01,59494.0,33.5414,33.6298,33.5149,33.6033,59494.0
2021-03-08 11:10:00,38.01,38.02,37.9,37.98,60783.0,33.6033,33.6121,33.5061,33.5768,60783.0
2021-03-08 11:20:00,37.98,38.07,37.94,38.01,48057.0,33.5768,33.6564,33.5414,33.6033,48057.0
2021-03-08 11:30:00,38.01,38.02,37.82,37.87,44656.0,33.6033,33.6121,33.4353,33.4795,44656.0
2021-03-08 11:40:00,37.87,37.89,37.73,37.79,47298.0,33.4795,33.4972,33.3558,33.4088,47298.0
2021-03-08 11:50:00,37.78,37.81,37.72,37.73,51635.0,33.4,33.4265,33.3469,33.3558,51635.0
2021-03-08 12:00:00,37.72,37.86,37.71,37.81,55093.0,33.3469,33.4707,33.3381,33.4265,55093.0
2021-03-08 12:10:00,37.81,37.87,37.73,37.76,59753.0,33.4265,33.4795,33.3558,33.3823,59753.0
2021-03-08 12:20:00,37.77,37.9,37.76,37.88,56678.0,33.3911,33.5061,33.3823,33.4884,56678.0
2021-03-08 12:30:00,37.88,38.01,37.85,37.94,40986.0,33.4884,33.6033,33.4619,33.5414,40986.0
2021-03-08 12:40:00,37.93,38.02,37.91,38.0,28642.0,33.5326,33.6121,33.5149,33.5945,28642.0
2021-03-08 12:50:00,38.02,38.05,37.95,37.95,29529.0,33.6121,33.6387,33.5503,33.5503,29529.0
2021-03-08 13:00:00,37.95,38.04,37.94,38.0,56584.0,33.5503,33.6298,33.5414,33.5945,56584.0
2021-03-08 13:10:00,38.01,38.03,37.93,37.98,44523.0,33.6033,33.621,33.5326,33.5768,44523.0
2021-03-08 13:20:00,37.98,38.06,37.97,38.02,30368.0,33.5768,33.6475,33.5679,33.6121,30368.0
2021-03-08 13:30:00,38.03,38.04,37.87,37.91,74787.0,33.621,33.6298,33.4795,33.5149,74787.0
2021-03-08 13:40:00,37.89,37.9,37.79,37.81,49492.0,33.4972,33.5061,33.4088,33.4265,49492.0
2021-03-08 13:50:00,37.8,37.8,37.64,37.66,49976.0,33.4177,33.4177,33.2762,33.2939,49976.0
2021-03-08 14:00:00,37.66,37.81,37.66,37.76,46486.0,33.2939,33.4265,33.2939,33.3823,46486.0
2021-03-08 14:10:00,37.76,37.85,37.73,37.75,32961.0,33.3823,33.4619,33.3558,33.3735,32961.0
2021-03-08 14:20:00,37.75,37.85,37.73,37.83,29418.0,33.3735,33.4619,33.3558,33.4442,29418.0
2021-03-08 14:30:00,37.82,37.88,37.75,37.75,48506.0,33.4353,33.4884,33.3735,33.3735,48506.0
2021-03-08 14:40:00,37.76,37.78,37.62,37.63,28959.0,33.3823,33.4,33.2585,33.2674,28959.0
2021-03-08 14:50:00,37.63,37.71,37.62,37.7,51906.0,33.2674,33.3381,33.2585,33.3292,51906.0
2021-03-08 15:00:00,37.69,37.7,37.54,37.57,51783.0,33.3204,33.3292,33.1878,33.2143,51783.0
2021-03-08 15:10:00,37.57,37.65,37.55,37.58,81147.0,33.2143,33.285,33.1966,33.2232,81147.0
2021-03-08 15:20:00,37.58,37.71,37.57,37.66,58030.0,33.2232,33.3381,33.2143,33.2939,58030.0
2021-03-08 15:30:00,37.66,37.9,37.66,37.83,106716.0,33.2939,33.5061,33.2939,33.4442,106716.0
2021-03-08 15:40:00,37.84,37.89,37.71,37.77,127239.0,33.453,33.4972,33.3381,33.3911,127239.0
2021-03-08 15:50:00,37.78,37.82,37.59,37.6,364746.0,33.4,33.4353,33.232,33.2408,364746.0
2021-03-09 09:30:00,37.95,38.35,37.9,38.29,177617.0,33.5503,33.9039,33.5061,33.8508,177617.0
2021-03-09 09:40:00,38.28,38.52,38.23,38.43,117694.0,33.842,34.0542,33.7978,33.9746,117694.0
2021-03-09 09:50:00,38.43,38.56,38.39,38.52,138069.0,33.9746,34.0895,33.9393,34.0542,138069.0
2021-03-09 10:00:00,38.52,38.69,38.49,38.63,163785.0,34.0542,34.2045,34.0277,34.1514,163785.0
2021-03-09 10:10:00,38.62,38.64,38.48,38.51,67304.0,34.1426,34.1603,34.0188,34.0453,67304.0
2021-03-09 10:20:00,38.5,38.59,38.4,38.54,72569.0,34.0365,34.1161,33.9481,34.0719,72569.0
2021-03-09 10:30:00,38.55,38.57,38.39,38.43,58456.0,34.0807,34.0984,33.9393,33.9746,58456.0
2021-03-09 10:40:00,38.43,38.48,38.38,38.44,98411.0,33.9746,34.0188,33.9304,33.9835,98411.0
2021-03-09 10:50:00,38.45,38.52,38.42,38.47,156852.0,33.9923,34.0542,33.9658,34.01,156852.0
2021-03-09 11:00:00,38.47,38.51,38.4,38.5,61491.0,34.01,34.0453,33.9481,34.0365,61491.0
2021-03-09 11:10:00,38.49,38.53,38.46,38.49,43213.0,34.0277,34.063,34.0011,34.0277,43213.0
2021-03-09 11:20:00,38.48,38.51,38.43,38.44,31115.0,34.0188,34.0453,33.9746,33.9835,31115.0
2021-03-09 11:30:00,38.44,38.5,38.4,38.41,40774.0,33.9835,34.0365,33.9481,33.9569,40774.0
2021-03-09 11:40:00,38.4,38.43,38.28,38.3,40981.0,33.9481,33.9746,33.842,33.8597,40981.0
2021-03-09 11:50:00,38.3,38.4,38.3,38.37,51593.0,33.8597,33.9481,33.8597,33.9216,51593.0
2021-03-09 12:00:00,38.38,38.43,38.36,38.43,35507.0,33.9304,33.9746,33.9127,33.9746,35507.0
2021-03-09 12:10:00,38.43,38.54,38.42,38.5,40179.0,33.9746,34.0719,33.9658,34.0365,40179.0
2021-03-09 12:20:00,38.5,38.57,38.48,38.56,44811.0,34.0365,34.0984,34.0188,34.0895,44811.0
2021-03-09 12:30:00,38.56,38.65,38.56,38.63,39471.0,34.0895,34.1691,34.0895,34.1514,39471.0
2021-03-09 12:40:00,38.64,38.64,38.58,38.58,66960.0,34.1603,34.1603,34.1072,34.1072,66960.0
2021-03-09 12:50:00,38.58,38.59,38.45,38.47,60966.0,34.1072,34.1161,33.9923,34.01,60966.0
2021-03-09 13:00:00,38.48,38.59,38.46,38.57,51216.0,34.0188,34.1161,34.0011,34.0984,51216.0
2021-03-09 13:10:00,38.57,38.58,38.49,38.5,30195.0,34.0984,34.1072,34.0277,34.0365,30195.0
2021-03-09 13:20:00,38.49,38.54,38.46,38.54,39096.0,34.0277,34.0719,34.0011,34.0719,39096.0
2021-03-09 13:30:00,38.54,38.57,38.51,38.54,41982.0,34.0719,34.0984,34.0453,34.0719,41982.0
2021-03-09 13:40:00,38.56,38.58,38.54,38.57,31986.0,34.0895,34.1072,34.0719,34.0984,31986.0
2021-03-09 13:50:00,38.56,38.57,38.52,38.54,25794.0,34.0895,34.0984,34.0542,34.0719,25794.0
2021-03-09 14:00:00,38.54,38.62,38.54,38.61,35862.0,34.0719,34.1426,34.0719,34.1337,35862.0
2021-03-09 14:10:00,38.61,38.68,38.59,38.66,53764.0,34.1337,34.1956,34.1161,34.1779,53764.0
2021-03-09 14:20:00,38.67,38.69,38.58,38.64,46351.0,34.1868,34.2045,34.1072,34.1603,46351.0
2021-03-09 14:30:00,38.65,38.74,38.64,38.74,61108.0,34.1691,34.2487,34.1603,34.2487,61108.0
2021-03-09 14:40:00,38.74,38.76,38.66,38.66,74256.0,34.2487,34.2664,34.1779,34.1779,74256.0
2021-03-09 14:50:00,38.67,38.72,38.66,38.72,43675.0,34.1868,34.231,34.1779,34.231,43675.0
2021-03-09 15:00:00,38.72,38.79,38.72,38.75,68488.0,34.231,34.2929,34.231,34.2575,68488.0
2021-03-09 15:10:00,38.76,38.77,38.68,38.69,62600.0,34.2664,34.2752,34.1956,34.2045,62600.0
2021-03-09 15:20:00,38.7,38.7,38.61,38.62,42399.0,34.2133,34.2133,34.1337,34.1426,42399.0
2021-03-09 15:30:00,38.61,38.65,38.51,38.58,58597.0,34.1337,34.1691,34.0453,34.1072,58597.0
2021-03-09 15:40:00,38.58,38.63,38.47,38.54,172083.0,34.1072,34.1514,34.01,34.0719,172083.0
2021-03-09 15:50:00,38.53,38.62,38.42,38.43,476111.0,34.063,34.1426,33.9658,33.9746,476111.0
2021-03-10 09:30:00,38.62,38.84,38.56,38.68,120965.0,34.1426,34.3371,34.0895,34.1956,120965.0
2021-03-10 09:40:00,38.68,38.87,38.64,38.78,66408.0,34.1956,34.3636,34.1603,34.284,66408.0
2021-03-10 09:50:00,38.8,38.98,38.77,38.87,125218.0,34.3017,34.4609,34.2752,34.3636,125218.0
2021-03-10 10:00:00,38.87,38.97,38.81,38.85,76912.0,34.3636,34.452,34.3106,34.3459,76912.0
2021-03-10 10:10:00,38.85,38.99,38.78,38.8,80586.0,34.3459,34.4697,34.284,34.3017,80586.0
2021-03-10 10:20:00,38.8,38.92,38.74,38.8,256830.0,34.3017,34.4078,34.2487,34.3017,256830.0
2021-03-10 10:30:00,38.8,38.9,38.73,38.86,205696.0,34.3017,34.3901,34.2398,34.3548,205696.0
2021-03-10 10:40:00,38.87,39.05,38.8,39.05,87258.0,34.3636,34.5227,34.3017,34.5227,87258.0
2021-03-10 10:50:00,39.05,39.17,38.95,39.16,154166.0,34.5227,34.6288,34.4343,34.62,154166.0
2021-03-10 11:00:00,39.17,39.23,39.1,39.17,80740.0,34.6288,34.6819,34.5669,34.6288,80740.0
2021-03-10 11:10:00,39.16,39.38,39.15,39.36,100208.0,34.62,34.8145,34.6111,34.7968,100208.0
2021-03-10 11:20:00,39.36,39.37,39.21,39.25,64382.0,34.7968,34.8056,34.6642,34.6995,64382.0
2021-03-10 11:30:00,39.24,39.27,39.15,39.18,97361.0,34.6907,34.7172,34.6111,34.6377,97361.0
2021-03-10 11:40:00,39.18,39.3,39.15,39.29,80809.0,34.6377,34.7438,34.6111,34.7349,80809.0
2021-03-10 11:50:00,39.3,39.38,39.29,39.34,72539.0,34.7438,34.8145,34.7349,34.7791,72539.0
2021-03-10 12:00:00,39.34,39.34,39.19,39.23,51359.0,34.7791,34.7791,34.6465,34.6819,51359.0
2021-03-10 12:10:00,39.23,39.27,39.19,39.21,88621.0,34.6819,34.7172,34.6465,34.6642,88621.0
2021-03-10 12:20:00,39.2,39.21,39.08,39.12,47304.0,34.6553,34.6642,34.5493,34.5846,47304.0
2021-03-10 12:30:00,39.11,39.13,38.96,38.99,88453.0,34.5758,34.5935,34.4432,34.4697,88453.0
2021-03-10 12:40:00,38.98,39.07,38.96,39.03,61689.0,34.4609,34.5404,34.4432,34.5051,61689.0
2021-03-10 12:50:00,39.03,39.13,38.99,39.11,59757.0,34.5051,34.5935,34.4697,34.5758,59757.0
2021-03-10 13:00:00,39.11,39.16,38.93,39.16,122159.0,34.5758,34.62,34.4166,34.62,122159.0
2021-03-10 13:10:00,39.16,39.17,39.04,39.08,34823.0,34.62,34.6288,34.5139,34.5493,34823.0
2021-03-10 13:20:00,39.08,39.25,39.07,39.25,54466.0,34.5493,34.6995,34.5404,34.6995,54466.0
2021-03-10 13:30:00,39.25,39.29,39.16,39.21,39521.0,34.6995,34.7349,34.62,34.6642,39521.0
2021-03-10 13:40:00,39.22,39.25,39.12,39.19,41073.0,34.673,34.6995,34.5846,34.6465,41073.0
2021-03-10 13:50:00,39.19,39.24,39.14,39.21,34098.0,34.6465,34.6907,34.6023,34.6642,34098.0
2021-03-10 14:00:00,39.2,39.25,39.14,39.2,37907.0,34.6553,34.6995,34.6023,34.6553,37907.0
2021-03-10 14:10:00,39.21,39.28,39.21,39.26,34719.0,34.6642,34.7261,34.6642,34.7084,34719.0
2021-03-10 14:20:00,39.26,39.32,39.22,39.31,75854.0,34.7084,34.7614,34.673,34.7526,75854.0
2021-03-10 14:30:00,39.31,39.33,39.28,39.33,37870.0,34.7526,34.7703,34.7261,34.7703,37870.0
2021-03-10 14:40:00,39.33,39.39,39.25,39.38,68624.0,34.7703,34.8233,34.6995,34.8145,68624.0
2021-03-10 14:50:00,39.38,39.38,39.28,39.29,54208.0,34.8145,34.8145,34.7261,34.7349,54208.0
2021-03-10 15:00:00,39.29,39.31,39.16,39.19,93891.0,34.7349,34.7526,34.62,34.6465,93891.0
2021-03-10 15:10:00,39.18,39.21,39.11,39.13,76630.0,34.6377,34.6642,34.5758,34.5935,76630.0
2021-03-10 15:20:00,39.13,39.15,39.01,39.02,53929.0,34.5935,34.6111,34.4874,34.4962,53929.0
2021-03-10 15:30:00,39.02,39.04,38.92,39.01,76238.0,34.4962,34.5139,34.4078,34.4874,76238.0
2021-03-10 15:40:00,39.01,39.05,38.97,39.05,91475.0,34.4874,34.5227,34.452,34.5227,91475.0
2021-03-10 15:50:00,39.05,39.06,38.96,38.97,281668.0,34.5227,34.5316,34.4432,34.452,281668.0
2021-03-11 09:30:00,39.24,39.58,39.24,39.56,157225.0,34.6907,34.9913,34.6907,34.9736,157225.0
2021-03-11 09:40:00,39.57,39.65,39.37,39.59,156509.0,34.9824,35.0532,34.8056,35.0001,156509.0
2021-03-11 09:50:00,39.58,39.85,39.57,39.79,184667.0,34.9913,35.23,34.9824,35.1769,184667.0
2021-03-11 10:00:00,39.8,40.0,39.8,39.84,308940.0,35.1858,35.3626,35.1858,35.2211,308940.0
2021-03-11 10:10:00,39.85,39.94,39.6,39.64,92824.0,35.23,35.3096,35.009,35.0443,92824.0
2021-03-11 10:20:00,39.64,39.85,39.59,39.83,99094.0,35.0443,35.23,35.0001,35.2123,99094.0
2021-03-11 10:30:00,39.83,39.85,39.71,39.71,55028.0,35.2123,35.23,35.1062,35.1062,55028.0
2021-03-11 10:40:00,39.72,39.83,39.7,39.71,50698.0,35.1151,35.2123,35.0974,35.1062,50698.0
2021-03-11 10:50:00,39.71,39.82,39.68,39.73,42339.0,35.1062,35.2035,35.0797,35.1239,42339.0
2021-03-11 11:00:00,39.74,39.85,39.73,39.85,67026.0,35.1327,35.23,35.1239,35.23,67026.0
2021-03-11 11:10:00,39.84,39.98,39.84,39.94,120367.0,35.2211,35.3449,35.2211,35.3096,120367.0
2021-03-11 11:20:00,39.94,39.96,39.82,39.84,94654.0,35.3096,35.3272,35.2035,35.2211,94654.0
2021-03-11 11:30:00,39.83,39.97,39.78,39.97,213886.0,35.2123,35.3361,35.1681,35.3361,213886.0
2021-03-11 11:40:00,39.96,39.99,39.91,39.95,42491.0,35.3272,35.3538,35.283,35.3184,42491.0
2021-03-11 11:50:00,39.95,40.0,39.9,39.94,139138.0,35.3184,35.3626,35.2742,35.3096,139138.0
2021-03-11 12:00:00,39.94,39.94,39.87,39.94,35025.0,35.3096,35.3096,35.2477,35.3096,35025.0
2021-03-11 12:10:00,39.93,39.97,39.91,39.91,33112.0,35.3007,35.3361,35.283,35.283,33112.0
2021-03-11 12:20:00,39.91,39.92,39.87,39.89,26416.0,35.283,35.2919,35.2477,35.2653,26416.0
2021-03-11 12:30:00,39.89,39.9,39.83,39.87,29983.0,35.2653,35.2742,35.2123,35.2477,29983.0
2021-03-11 12:40:00,39.86,39.89,39.82,39.87,53154.0,35.2388,35.2653,35.2035,35.2477,53154.0
2021-03-11 12:50:00,39.86,39.94,39.84,39.92,49967.0,35.2388,35.3096,35.2211,35.2919,49967.0
2021-03-11 13:00:00,39.91,39.98,39.9,39.95,37730.0,35.283,35.3449,35.2742,35.3184,37730.0
2021-03-11 13:10:00,39.95,39.96,39.91,39.94,76197.0,35.3184,35.3272,35.283,35.3096,76197.0
2021-03-11 13:20:00,39.94,39.98,39.93,39.97,95497.0,35.3096,35.3449,35.3007,35.3361,95497.0
2021-03-11 13:30:00,39.97,39.99,39.91,39.95,108642.0,35.3361,35.3538,35.283,35.3184,108642.0
2021-03-11 13:40:00,39.95,39.99,39.92,39.98,70179.0,35.3184,35.3538,35.2919,35.3449,70179.0
2021-03-11 13:50:00,39.98,40.0,39.9,39.9,43678.0,35.3449,35.3626,35.2742,35.2742,43678.0
2021-03-11 14:00:00,39.91,40.0,39.9,39.96,68527.0,35.283,35.3626,35.2742,35.3272,68527.0
2021-03-11 14:10:00,39.97,40.0,39.95,39.98,38651.0,35.3361,35.3626,35.3184,35.3449,38651.0
2021-03-11 14:20:00,39.98,40.0,39.97,39.98,24376.0,35.3449,35.3626,35.3361,35.3449,24376.0
2021-03-11 14:30:00,39.98,39.99,39.93,39.95,32559.0,35.3449,35.3538,35.3007,35.3184,32559.0
2021-03-11 14:40:00,39.96,39.99,39.95,39.97,63134.0,35.3272,35.3538,35.3184,35.3361,63134.0
2021-03-11 14:50:00,39.96,39.97,39.78,39.8,185487.0,35.3272,35.3361,35.1681,35.1858,185487.0
2021-03-11 15:00:00,39.8,39.83,39.75,39.8,98362.0,35.1858,35.2123,35.1416,35.1858,98362.0
2021-03-11 15:10:00,39.81,39.88,39.79,39.83,261804.0,35.1946,35.2565,35.1769,35.2123,261804.0
2021-03-11 15:20:00,39.82,39.85,39.78,39.83,97040.0,35.2035,35.23,35.1681,35.2123,97040.0
2021-03-11 15:30:00,39.83,39.87,39.75,39.87,153676.0,35.2123,35.2477,35.1416,35.2477,153676.0
2021-03-11 15:40:00,39.87,39.93,39.81,39.91,170851.0,35.2477,35.3007,35.1946,35.283,170851.0
2021-03-11 15:50:00,39.9,40.0,39.88,40.0,784935.0,35.2742,35.3626,35.2565,35.3626,784935.0
2021-03-12 09:30:00,39.93,39.96,39.74,39.74,177009.0,35.3007,35.3272,35.1327,35.1327,177009.0
2021-03-12 09:40:00,39.74,40.0,39.71,39.8,144781.0,35.1327,35.3626,35.1062,35.1858,144781.0
2021-03-12 09:50:00,39.81,40.12,39.8,40.04,132305.0,35.1946,35.4687,35.1858,35.398,132305.0
2021-03-12 10:00:00,40.04,40.24,39.99,40.2,151613.0,35.398,35.5748,35.3538,35.5394,151613.0
2021-03-12 10:10:00,40.22,40.22,40.09,40.09,62352.0,35.5571,35.5571,35.4422,35.4422,62352.0
2021-03-12 10:20:00,40.08,40.08,39.83,39.91,53202.0,35.4333,35.4333,35.2123,35.283,53202.0
2021-03-12 10:30:00,39.9,39.95,39.82,39.93,61953.0,35.2742,35.3184,35.2035,35.3007,61953.0
2021-03-12 10:40:00,39.92,40.05,39.87,40.02,43770.0,35.2919,35.4068,35.2477,35.3803,43770.0
2021-03-12 10:50:00,40.03,40.1,40.0,40.08,57842.0,35.3891,35.451,35.3626,35.4333,57842.0
2021-03-12 11:00:00,40.08,40.09,39.89,40.02,54004.0,35.4333,35.4422,35.2653,35.3803,54004.0
2021-03-12 11:10:00,40.02,40.05,39.95,39.95,34079.0,35.3803,35.4068,35.3184,35.3184,34079.0
2021-03-12 11:20:00,39.95,39.99,39.94,39.96,25068.0,35.3184,35.3538,35.3096,35.3272,25068.0
2021-03-12 11:30:00,39.97,40.07,39.93,40.07,68306.0,35.3361,35.4245,35.3007,35.4245,68306.0
2021-03-12 11:40:00,40.05,40.13,40.04,40.13,45371.0,35.4068,35.4775,35.398,35.4775,45371.0
2021-03-12 11:50:00,40.14,40.23,40.1,40.15,159198.0,35.4864,35.5659,35.451,35.4952,159198.0
2021-03-12 12:00:00,40.16,40.19,40.09,40.11,27962.0,35.504,35.5306,35.4422,35.4598,27962.0
2021-03-12 12:10:00,40.11,40.12,40.05,40.12,37310.0,35.4598,35.4687,35.4068,35.4687,37310.0
2021-03-12 12:20:00,40.12,40.12,40.01,40.04,29749.0,35.4687,35.4687,35.3714,35.398,29749.0
2021-03-12 12:30:00,40.03,40.23,40.03,40.2,129877.0,35.3891,35.5659,35.3891,35.5394,129877.0
2021-03-12 12:40:00,40.21,40.23,40.12,40.19,136829.0,35.5483,35.5659,35.4687,35.5306,136829.0
2021-03-12 12:50:00,40.19,40.26,40.16,40.2,431071.0,35.5306,35.5925,35.504,35.5394,431071.0
2021-03-12 13:00:00,40.2,40.25,40.09,40.22,90733.0,35.5394,35.5836,35.4422,35.5571,90733.0
2021-03-12 13:10:00,40.22,40.31,40.2,40.3,71041.0,35.5571,35.6367,35.5394,35.6278,71041.0
2021-03-12 13:20:00,40.3,40.31,40.28,40.29,27072.0,35.6278,35.6367,35.6101,35.619,27072.0
2021-03-12 13:30:00,40.29,40.36,40.28,40.31,63215.0,35.619,35.6809,35.6101,35.6367,63215.0
2021-03-12 13:40:00,40.31,40.31,40.23,40.26,21391.0,35.6367,35.6367,35.5659,35.5925,21391.0
2021-03-12 13:50:00,40.27,40.34,40.26,40.3,31065.0,35.6013,35.6632,35.5925,35.6278,31065.0
2021-03-12 14:00:00,40.3,40.38,40.27,40.38,40625.0,35.6278,35.6985,35.6013,35.6985,40625.0
2021-03-12 14:10:00,40.38,40.41,40.32,40.34,49259.0,35.6985,35.7251,35.6455,35.6632,49259.0
2021-03-12 14:20:00,40.34,40.37,40.27,40.37,54804.0,35.6632,35.6897,35.6013,35.6897,54804.0
2021-03-12 14:30:00,40.38,40.39,40.31,40.34,106905.0,35.6985,35.7074,35.6367,35.6632,106905.0
2021-03-12 14:40:00,40.35,40.49,40.34,40.44,141998.0,35.672,35.7958,35.6632,35.7516,141998.0
2021-03-12 14:50:00,40.43,40.49,40.39,40.4,55740.0,35.7427,35.7958,35.7074,35.7162,55740.0
2021-03-12 15:00:00,40.41,40.45,40.38,40.4,43416.0,35.7251,35.7604,35.6985,35.7162,43416.0
2021-03-12 15:10:00,40.4,40.5,40.39,40.49,131189.0,35.7162,35.8046,35.7074,35.7958,131189.0
2021-03-12 15:20:00,40.5,40.52,40.43,40.46,149530.0,35.8046,35.8223,35.7427,35.7693,149530.0
2021-03-12 15:30:00,40.46,40.62,40.45,40.62,178241.0,35.7693,35.9107,35.7604,35.9107,178241.0
2021-03-12 15:40:00,40.62,40.81,40.6,40.75,592216.0,35.9107,36.0787,35.893,36.0256,592216.0
2021-03-12 15:50:00,40.75,40.81,40.63,40.75,1514643.0,36.0256,36.0787,35.9196,36.0256,1514643.0
2021-03-15 09:30:00,40.76,40.9,40.59,40.63,161210.0,36.0345,36.1583,35.8842,35.9196,161210.0
2021-03-15 09:40:00,40.63,40.82,40.63,40.77,73033.0,35.9196,36.0875,35.9196,36.0433,73033.0
2021-03-15 09:50:00,40.77,40.85,40.71,40.84,83199.0,36.0433,36.1141,35.9903,36.1052,83199.0
2021-03-15 10:00:00,40.83,40.96,40.74,40.8,218922.0,36.0964,36.2113,36.0168,36.0698,218922.0
2021-03-15 10:10:00,40.8,41.02,40.79,41.01,141285.0,36.0698,36.2643,36.061,36.2555,141285.0
2021-03-15 10:20:00,41.01,41.06,40.98,41.0,208793.0,36.2555,36.2997,36.229,36.2467,208793.0
2021-03-15 10:30:00,41.01,41.11,40.93,41.04,315003.0,36.2555,36.3439,36.1848,36.282,315003.0
2021-03-15 10:40:00,41.04,41.24,41.03,41.2,207399.0,36.282,36.4588,36.2732,36.4235,207399.0
2021-03-15 10:50:00,41.2,41.29,40.94,41.01,167226.0,36.4235,36.503,36.1936,36.2555,167226.0
2021-03-15 11:00:00,41.0,41.07,40.95,41.04,69603.0,36.2467,36.3085,36.2025,36.282,69603.0
2021-03-15 11:10:00,41.04,41.07,40.96,41.0,76586.0,36.282,36.3085,36.2113,36.2467,76586.0
2021-03-15 11:20:00,40.99,40.99,40.87,40.87,159288.0,36.2378,36.2378,36.1317,36.1317,159288.0
2021-03-15 11:30:00,40.87,40.9,40.79,40.85,355056.0,36.1317,36.1583,36.061,36.1141,355056.0
2021-03-15 11:40:00,40.85,41.01,40.85,40.91,241640.0,36.1141,36.2555,36.1141,36.1671,241640.0
2021-03-15 11:50:00,40.91,41.11,40.89,41.05,377099.0,36.1671,36.3439,36.1494,36.2909,377099.0
2021-03-15 12:00:00,41.05,41.12,40.88,41.03,922283.0,36.2909,36.3527,36.1406,36.2732,922283.0
2021-03-15 12:10:00,41.03,41.09,41.01,41.06,40399.0,36.2732,36.3262,36.2555,36.2997,40399.0
2021-03-15 12:20:00,41.07,41.17,41.06,41.16,63521.0,36.3085,36.397,36.2997,36.3881,63521.0
2021-03-15 12:30:00,41.15,41.2,41.15,41.19,46522.0,36.3793,36.4235,36.3793,36.4146,46522.0
2021-03-15 12:40:00,41.2,41.32,41.18,41.3,67454.0,36.4235,36.5296,36.4058,36.5119,67454.0
2021-03-15 12:50:00,41.3,41.31,41.24,41.28,60386.0,36.5119,36.5207,36.4588,36.4942,60386.0
2021-03-15 13:00:00,41.3,41.55,41.28,41.43,387538.0,36.5119,36.7329,36.4942,36.6268,387538.0
2021-03-15 13:10:00,41.44,41.48,41.38,41.4,57281.0,36.6357,36.671,36.5826,36.6003,57281.0
2021-03-15 13:20:00,41.4,41.42,41.36,41.37,33758.0,36.6003,36.618,36.5649,36.5738,33758.0
2021-03-15 13:30:00,41.37,41.43,41.36,41.41,61593.0,36.5738,36.6268,36.5649,36.6091,61593.0
2021-03-15 13:40:00,41.41,41.43,41.36,41.4,80924.0,36.6091,36.6268,36.5649,36.6003,80924.0
2021-03-15 13:50:00,41.41,41.54,41.39,41.52,84125.0,36.6091,36.7241,36.5914,36.7064,84125.0
2021-03-15 14:00:00,41.53,41.57,41.49,41.56,77349.0,36.7152,36.7506,36.6799,36.7417,77349.0
2021-03-15 14:10:00,41.56,41.62,41.54,41.62,81514.0,36.7417,36.7948,36.7241,36.7948,81514.0
2021-03-15 14:20:00,41.62,41.62,41.45,41.45,467149.0,36.7948,36.7948,36.6445,36.6445,467149.0
2021-03-15 14:30:00,41.44,41.52,41.4,41.48,58701.0,36.6357,36.7064,36.6003,36.671,58701.0
2021-03-15 14:40:00,41.48,41.59,41.47,41.52,121108.0,36.671,36.7683,36.6622,36.7064,121108.0
2021-03-15 14:50:00,41.52,41.53,41.48,41.49,52595.0,36.7064,36.7152,36.671,36.6799,52595.0
2021-03-15 15:00:00,41.49,41.5,41.45,41.47,110697.0,36.6799,36.6887,36.6445,36.6622,110697.0
2021-03-15 15:10:00,41.47,41.51,41.46,41.47,64860.0,36.6622,36.6975,36.6533,36.6622,64860.0
2021-03-15 15:20:00,41.47,41.52,41.23,41.3,224348.0,36.6622,36.7064,36.45,36.5119,224348.0
2021-03-15 15:30:00,41.3,41.34,41.2,41.22,115846.0,36.5119,36.5472,36.4235,36.4412,115846.0
2021-03-15 15:40:00,41.22,41.42,41.18,41.41,224897.0,36.4412,36.618,36.4058,36.6091,224897.0
2021-03-15 15:50:00,41.41,41.62,41.38,41.58,834873.0,36.6091,36.7948,36.5826,36.7594,834873.0
2021-03-16 09:30:00,41.5,41.59,41.01,41.06,177746.0,36.6887,36.7683,36.2555,36.2997,177746.0
2021-03-16 09:40:00,41.06,41.19,41.01,41.02,73637.0,36.2997,36.4146,36.2555,36.2643,73637.0
2021-03-16 09:50:00,41.02,41.05,40.75,40.84,113004.0,36.2643,36.2909,36.0256,36.1052,113004.0
2021-03-16 10:00:00,40.84,40.86,40.7,40.72,76803.0,36.1052,36.1229,35.9814,35.9991,76803.0
2021-03-16 10:10:00,40.7,40.89,40.7,40.84,27364.0,35.9814,36.1494,35.9814,36.1052,27364.0
2021-03-16 10:20:00,40.85,40.85,40.74,40.79,97939.0,36.1141,36.1141,36.0168,36.061,97939.0
2021-03-16 10:30:00,40.8,40.99,40.8,40.96,70956.0,36.0698,36.2378,36.0698,36.2113,70956.0
2021-03-16 10:40:00,40.97,40.99,40.81,40.82,171016.0,36.2201,36.2378,36.0787,36.0875,171016.0
2021-03-16 10:50:00,40.8,40.87,40.65,40.66,58662.0,36.0698,36.1317,35.9372,35.9461,58662.0
2021-03-16 11:00:00,40.64,40.72,40.62,40.68,43849.0,35.9284,35.9991,35.9107,35.9638,43849.0
2021-03-16 11:10:00,40.68,40.79,40.65,40.74,102569.0,35.9638,36.061,35.9372,36.0168,102569.0
2021-03-16 11:20:00,40.77,40.89,40.75,40.87,52847.0,36.0433,36.1494,36.0256,36.1317,52847.0
2021-03-16 11:30:00,40.89,40.92,40.82,40.87,40636.0,36.1494,36.1759,36.0875,36.1317,40636.0
2021-03-16 11:40:00,40.86,40.92,40.85,40.9,52875.0,36.1229,36.1759,36.1141,36.1583,52875.0
2021-03-16 11:50:00,40.9,41.04,40.9,41.03,26741.0,36.1583,36.282,36.1583,36.2732,26741.0
2021-03-16 12:00:00,41.03,41.1,41.01,41.07,37765.0,36.2732,36.3351,36.2555,36.3085,37765.0
2021-03-16 12:10:00,41.07,41.09,41.0,41.02,63972.0,36.3085,36.3262,36.2467,36.2643,63972.0
2021-03-16 12:20:00,41.03,41.05,40.86,40.89,56804.0,36.2732,36.2909,36.1229,36.1494,56804.0
2021-03-16 12:30:00,40.89,41.11,40.87,41.1,41956.0,36.1494,36.3439,36.1317,36.3351,41956.0
2021-03-16 12:40:00,41.11,41.17,41.1,41.17,36393.0,36.3439,36.397,36.3351,36.397,36393.0
2021-03-16 12:50:00,41.16,41.17,41.08,41.17,38177.0,36.3881,36.397,36.3174,36.397,38177.0
2021-03-16 13:00:00,41.17,41.24,41.13,41.21,57531.0,36.397,36.4588,36.3616,36.4323,57531.0
2021-03-16 13:10:00,41.2,41.22,41.15,41.2,36863.0,36.4235,36.4412,36.3793,36.4235,36863.0
2021-03-16 13:20:00,41.2,41.21,41.17,41.19,38604.0,36.4235,36.4323,36.397,36.4146,38604.0
2021-03-16 13:30:00,41.19,41.19,41.12,41.15,51811.0,36.4146,36.4146,36.3527,36.3793,51811.0
2021-03-16 13:40:00,41.16,41.22,41.14,41.21,41233.0,36.3881,36.4412,36.3704,36.4323,41233.0
2021-03-16 13:50:00,41.2,41.21,41.14,41.16,30109.0,36.4235,36.4323,36.3704,36.3881,30109.0
2021-03-16 14:00:00,41.15,41.19,41.06,41.1,46176.0,36.3793,36.4146,36.2997,36.3351,46176.0
2021-03-16 14:10:00,41.1,41.12,41.07,41.07,39571.0,36.3351,36.3527,36.3085,36.3085,39571.0
2021-03-16 14:20:00,41.07,41.09,40.92,40.92,47591.0,36.3085,36.3262,36.1759,36.1759,47591.0
2021-03-16 14:30:00,40.92,41.02,40.92,40.93,41464.0,36.1759,36.2643,36.1759,36.1848,41464.0
2021-03-16 14:40:00,40.94,40.97,40.86,40.94,62429.0,36.1936,36.2201,36.1229,36.1936,62429.0
2021-03-16 14:50:00,40.95,41.08,40.94,41.04,55856.0,36.2025,36.3174,36.1936,36.282,55856.0
2021-03-16 15:00:00,41.02,41.06,40.94,41.01,40427.0,36.2643,36.2997,36.1936,36.2555,40427.0
2021-03-16 15:10:00,41.01,41.11,41.0,41.09,51797.0,36.2555,36.3439,36.2467,36.3262,51797.0
2021-03-16 15:20:00,41.09,41.11,41.03,41.05,58329.0,36.3262,36.3439,36.2732,36.2909,58329.0
2021-03-16 15:30:00,41.05,41.15,41.02,41.09,110133.0,36.2909,36.3793,36.2643,36.3262,110133.0
2021-03-16 15:40:00,41.1,41.11,40.94,40.96,146898.0,36.3351,36.3439,36.1936,36.2113,146898.0
2021-03-16 15:50:00,40.96,41.03,40.96,40.99,299362.0,36.2113,36.2732,36.2113,36.2378,299362.0
2021-03-17 09:30:00,40.82,40.94,40.65,40.79,79049.0,36.0875,36.1936,35.9372,36.061,79049.0
2021-03-17 09:40:00,40.8,41.08,40.73,41.0,86868.0,36.0698,36.3174,36.008,36.2467,86868.0
2021-03-17 09:50:00,40.99,41.25,40.95,41.23,100215.0,36.2378,36.4677,36.2025,36.45,100215.0
2021-03-17 10:00:00,41.22,41.33,41.19,41.3,119057.0,36.4412,36.5384,36.4146,36.5119,119057.0
2021-03-17 10:10:00,41.32,41.36,41.21,41.22,41771.0,36.5296,36.5649,36.4323,36.4412,41771.0
2021-03-17 10:20:00,41.2,41.27,41.14,41.22,34034.0,36.4235,36.4854,36.3704,36.4412,34034.0
2021-03-17 10:30:00,41.22,41.23,41.07,41.11,28357.0,36.4412,36.45,36.3085,36.3439,28357.0
2021-03-17 10:40:00,41.09,41.1,41.03,41.06,52949.0,36.3262,36.3351,36.2732,36.2997,52949.0
2021-03-17 10:50:00,41.06,41.1,41.0,41.08,49960.0,36.2997,36.3351,36.2467,36.3174,49960.0
2021-03-17 11:00:00,41.06,41.08,40.99,41.07,28601.0,36.2997,36.3174,36.2378,36.3085,28601.0
2021-03-17 11:10:00,41.07,41.12,41.02,41.06,52299.0,36.3085,36.3527,36.2643,36.2997,52299.0
2021-03-17 11:20:00,41.06,41.11,41.04,41.09,33884.0,36.2997,36.3439,36.282,36.3262,33884.0
2021-03-17 11:30:00,41.09,41.09,41.02,41.08,65668.0,36.3262,36.3262,36.2643,36.3174,65668.0
2021-03-17 11:40:00,41.08,41.11,41.01,41.11,46336.0,36.3174,36.3439,36.2555,36.3439,46336.0
2021-03-17 11:50:00,41.1,41.15,41.1,41.1,36009.0,36.3351,36.3793,36.3351,36.3351,36009.0
2021-03-17 12:00:00,41.1,41.18,41.09,41.18,34677.0,36.3351,36.4058,36.3262,36.4058,34677.0
2021-03-17 12:10:00,41.17,41.17,41.05,41.06,63145.0,36.397,36.397,36.2909,36.2997,63145.0
2021-03-17 12:20:00,41.05,41.06,40.96,40.96,33014.0,36.2909,36.2997,36.2113,36.2113,33014.0
2021-03-17 12:30:00,40.97,40.99,40.88,40.91,31665.0,36.2201,36.2378,36.1406,36.1671,31665.0
2021-03-17 12:40:00,40.91,40.94,40.87,40.93,22963.0,36.1671,36.1936,36.1317,36.1848,22963.0
2021-03-17 12:50:00,40.93,40.96,40.79,40.83,35001.0,36.1848,36.2113,36.061,36.0964,35001.0
2021-03-17 13:00:00,40.82,40.85,40.73,40.74,36496.0,36.0875,36.1141,36.008,36.0168,36496.0
2021-03-17 13:10:00,40.73,40.77,40.72,40.76,36640.0,36.008,36.0433,35.9991,36.0345,36640.0
2021-03-17 13:20:00,40.75,40.78,40.7,40.74,41368.0,36.0256,36.0522,35.9814,36.0168,41368.0
2021-03-17 13:30:00,40.73,40.79,40.71,40.75,29510.0,36.008,36.061,35.9903,36.0256,29510.0
2021-03-17 13:40:00,40.76,40.87,40.71,40.84,36098.0,36.0345,36.1317,35.9903,36.1052,36098.0
2021-03-17 13:50:00,40.84,40.84,40.75,40.8,35436.0,36.1052,36.1052,36.0256,36.0698,35436.0
2021-03-17 14:00:00,40.82,41.07,40.81,41.02,39126.0,36.0875,36.3085,36.0787,36.2643,39126.0
2021-03-17 14:10:00,41.04,41.13,40.97,40.98,49414.0,36.282,36.3616,36.2201,36.229,49414.0
2021-03-17 14:20:00,40.99,40.99,40.85,40.85,36308.0,36.2378,36.2378,36.1141,36.1141,36308.0
2021-03-17 14:30:00,40.84,40.97,40.81,40.96,58302.0,36.1052,36.2201,36.0787,36.2113,58302.0
2021-03-17 14:40:00,40.97,41.11,40.95,41.05,63685.0,36.2201,36.3439,36.2025,36.2909,63685.0
2021-03-17 14:50:00,41.03,41.14,40.99,41.09,37534.0,36.2732,36.3704,36.2378,36.3262,37534.0
2021-03-17 15:00:00,41.08,41.19,41.06,41.18,41398.0,36.3174,36.4146,36.2997,36.4058,41398.0
2021-03-17 15:10:00,41.17,41.19,41.08,41.12,55763.0,36.397,36.4146,36.3174,36.3527,55763.0
2021-03-17 15:20:00,41.12,41.13,41.04,41.09,50062.0,36.3527,36.3616,36.282,36.3262,50062.0
2021-03-17 15:30:00,41.08,41.23,41.07,41.14,85118.0,36.3174,36.45,36.3085,36.3704,85118.0
2021-03-17 15:40:00,41.13,41.27,41.08,41.27,192660.0,36.3616,36.4854,36.3174,36.4854,192660.0
2021-03-17 15:50:00,41.27,41.45,41.25,41.34,1241711.0,36.4854,36.6445,36.4677,36.5472,1241711.0
2021-03-18 09:30:00,41.15,41.49,41.13,41.49,170124.0,36.3793,36.6799,36.3616,36.6799,170124.0
2021-03-18 09:40:00,41.5,41.7,41.49,41.68,202540.0,36.6887,36.8655,36.6799,36.8478,202540.0
2021-03-18 09:50:00,41.67,41.94,41.56,41.92,257060.0,36.839,37.0777,36.7417,37.06,257060.0
2021-03-18 10:00:00,41.91,41.99,41.84,41.91,127634.0,37.0512,37.1219,36.9893,37.0512,127634.0
2021-03-18 10:10:00,41.9,41.94,41.72,41.94,125461.0,37.0423,37.0777,36.8832,37.0777,125461.0
2021-03-18 10:20:00,41.95,42.06,41.9,41.98,185196.0,37.0865,37.1838,37.0423,37.113,185196.0
2021-03-18 10:30:00,41.97,42.17,41.93,42.12,127096.0,37.1042,37.281,37.0688,37.2368,127096.0
2021-03-18 10:40:00,42.12,42.13,41.96,41.98,53433.0,37.2368,37.2457,37.0954,37.113,53433.0
2021-03-18 10:50:00,41.98,42.09,41.93,42.07,70802.0,37.113,37.2103,37.0688,37.1926,70802.0
2021-03-18 11:00:00,42.07,42.22,42.06,42.22,95459.0,37.1926,37.3252,37.1838,37.3252,95459.0
2021-03-18 11:10:00,42.22,42.25,42.12,42.24,147805.0,37.3252,37.3517,37.2368,37.3429,147805.0
2021-03-18 11:20:00,42.23,42.33,42.21,42.33,108166.0,37.3341,37.4225,37.3164,37.4225,108166.0
2021-03-18 11:30:00,42.33,42.34,42.27,42.3,75375.0,37.4225,37.4313,37.3694,37.3959,75375.0
2021-03-18 11:40:00,42.31,42.37,42.25,42.34,185652.0,37.4048,37.4578,37.3517,37.4313,185652.0
2021-03-18 11:50:00,42.34,42.45,42.34,42.41,199333.0,37.4313,37.5286,37.4313,37.4932,199333.0
2021-03-18 12:00:00,42.4,42.48,42.38,42.45,91383.0,37.4844,37.5551,37.4667,37.5286,91383.0
2021-03-18 12:10:00,42.45,42.55,42.43,42.45,158233.0,37.5286,37.617,37.5109,37.5286,158233.0
2021-03-18 12:20:00,42.45,42.49,42.39,42.46,67601.0,37.5286,37.5639,37.4755,37.5374,67601.0
2021-03-18 12:30:00,42.46,42.46,42.34,42.4,66051.0,37.5374,37.5374,37.4313,37.4844,66051.0
2021-03-18 12:40:00,42.39,42.41,42.29,42.29,66795.0,37.4755,37.4932,37.3871,37.3871,66795.0
2021-03-18 12:50:00,42.29,42.29,42.05,42.09,60055.0,37.3871,37.3871,37.1749,37.2103,60055.0
2021-03-18 13:00:00,42.1,42.19,42.09,42.11,41809.0,37.2191,37.2987,37.2103,37.228,41809.0
2021-03-18 13:10:00,42.11,42.18,42.06,42.16,39396.0,37.228,37.2899,37.1838,37.2722,39396.0
2021-03-18 13:20:00,42.16,42.2,42.11,42.17,45657.0,37.2722,37.3075,37.228,37.281,45657.0
2021-03-18 13:30:00,42.18,42.27,42.16,42.27,37680.0,37.2899,37.3694,37.2722,37.3694,37680.0
2021-03-18 13:40:00,42.27,42.31,42.23,42.3,87686.0,37.3694,37.4048,37.3341,37.3959,87686.0
2021-03-18 13:50:00,42.3,42.35,42.25,42.27,140321.0,37.3959,37.4401,37.3517,37.3694,140321.0
2021-03-18 14:00:00,42.27,42.38,42.2,42.35,290350.0,37.3694,37.4667,37.3075,37.4401,290350.0
2021-03-18 14:10:00,42.35,42.36,41.94,41.96,621376.0,37.4401,37.449,37.0777,37.0954,621376.0
2021-03-18 14:20:00,41.95,41.97,41.83,41.85,69584.0,37.0865,37.1042,36.9804,36.9981,69584.0
2021-03-18 14:30:00,41.84,41.92,41.74,41.8,96564.0,36.9893,37.06,36.9009,36.9539,96564.0
2021-03-18 14:40:00,41.79,41.84,41.65,41.82,97765.0,36.9451,36.9893,36.8213,36.9716,97765.0
2021-03-18 14:50:00,41.83,41.91,41.79,41.79,77155.0,36.9804,37.0512,36.9451,36.9451,77155.0
2021-03-18 15:00:00,41.8,41.85,41.68,41.74,547105.0,36.9539,36.9981,36.8478,36.9009,547105.0
2021-03-18 15:10:00,41.74,41.77,41.51,41.52,133159.0,36.9009,36.9274,36.6975,36.7064,133159.0
2021-03-18 15:20:00,41.52,41.55,41.34,41.44,119352.0,36.7064,36.7329,36.5472,36.6357,119352.0
2021-03-18 15:30:00,41.44,41.48,41.26,41.29,126486.0,36.6357,36.671,36.4765,36.503,126486.0
2021-03-18 15:40:00,41.29,41.38,41.29,41.38,197660.0,36.503,36.5826,36.503,36.5826,197660.0
2021-03-18 15:50:00,41.38,41.47,41.32,41.4,463499.0,36.5826,36.6622,36.5296,36.6003,463499.0
2021-03-19 09:30:00,41.42,41.46,41.24,41.28,505278.0,36.618,36.6533,36.4588,36.4942,505278.0
2021-03-19 09:40:00,41.27,41.27,40.79,40.82,196689.0,36.4854,36.4854,36.061,36.0875,196689.0
2021-03-19 09:50:00,40.82,41.25,40.81,41.12,75899.0,36.0875,36.4677,36.0787,36.3527,75899.0
2021-03-19 10:00:00,41.1,41.1,40.96,41.05,106037.0,36.3351,36.3351,36.2113,36.2909,106037.0
2021-03-19 10:10:00,41.07,41.11,40.97,41.07,76945.0,36.3085,36.3439,36.2201,36.3085,76945.0
2021-03-19 10:20:00,41.08,41.09,40.83,40.84,75186.0,36.3174,36.3262,36.0964,36.1052,75186.0
2021-03-19 10:30:00,40.83,40.88,40.57,40.77,200348.0,36.0964,36.1406,35.8665,36.0433,200348.0
2021-03-19 10:40:00,40.79,41.02,40.79,41.02,85799.0,36.061,36.2643,36.061,36.2643,85799.0
2021-03-19 10:50:00,41.02,41.31,41.01,41.31,72404.0,36.2643,36.5207,36.2555,36.5207,72404.0
2021-03-19 11:00:00,41.31,41.35,41.21,41.22,96667.0,36.5207,36.5561,36.4323,36.4412,96667.0
2021-03-19 11:10:00,41.22,41.3,41.15,41.24,60502.0,36.4412,36.5119,36.3793,36.4588,60502.0
2021-03-19 11:20:00,41.23,41.27,41.06,41.27,50265.0,36.45,36.4854,36.2997,36.4854,50265.0
2021-03-19 11:30:00,41.26,41.52,41.25,41.49,59228.0,36.4765,36.7064,36.4677,36.6799,59228.0
2021-03-19 11:40:00,41.5,41.57,41.46,41.55,68583.0,36.6887,36.7506,36.6533,36.7329,68583.0
2021-03-19 11:50:00,41.55,41.62,41.47,41.51,62818.0,36.7329,36.7948,36.6622,36.6975,62818.0
2021-03-19 12:00:00,41.51,41.61,41.5,41.6,79737.0,36.6975,36.7859,36.6887,36.7771,79737.0
2021-03-19 12:10:00,41.59,41.62,41.48,41.57,141103.0,36.7683,36.7948,36.671,36.7506,141103.0
2021-03-19 12:20:00,41.57,41.66,41.51,41.53,115249.0,36.7506,36.8301,36.6975,36.7152,115249.0
2021-03-19 12:30:00,41.53,41.65,41.45,41.5,170809.0,36.7152,36.8213,36.6445,36.6887,170809.0
2021-03-19 12:40:00,41.5,41.67,41.48,41.65,76130.0,36.6887,36.839,36.671,36.8213,76130.0
2021-03-19 12:50:00,41.65,41.65,41.55,41.59,83165.0,36.8213,36.8213,36.7329,36.7683,83165.0
2021-03-19 13:00:00,41.59,41.62,41.46,41.54,91492.0,36.7683,36.7948,36.6533,36.7241,91492.0
2021-03-19 13:10:00,41.54,41.59,41.51,41.58,75355.0,36.7241,36.7683,36.6975,36.7594,75355.0
2021-03-19 13:20:00,41.58,41.65,41.55,41.65,118992.0,36.7594,36.8213,36.7329,36.8213,118992.0
2021-03-19 13:30:00,41.65,41.68,41.6,41.63,166346.0,36.8213,36.8478,36.7771,36.8036,166346.0
2021-03-19 13:40:00,41.63,41.7,41.58,41.66,109520.0,36.8036,36.8655,36.7594,36.8301,109520.0
2021-03-19 13:50:00,41.66,41.72,41.64,41.7,104950.0,36.8301,36.8832,36.8125,36.8655,104950.0
2021-03-19 14:00:00,41.7,41.76,41.59,41.61,139264.0,36.8655,36.9186,36.7683,36.7859,139264.0
2021-03-19 14:10:00,41.6,41.68,41.54,41.57,121717.0,36.7771,36.8478,36.7241,36.7506,121717.0
2021-03-19 14:20:00,41.57,41.62,41.53,41.62,84587.0,36.7506,36.7948,36.7152,36.7948,84587.0
2021-03-19 14:30:00,41.62,41.68,41.56,41.65,97688.0,36.7948,36.8478,36.7417,36.8213,97688.0
2021-03-19 14:40:00,41.65,41.69,41.62,41.64,101548.0,36.8213,36.8567,36.7948,36.8125,101548.0
2021-03-19 14:50:00,41.63,41.65,41.48,41.54,146845.0,36.8036,36.8213,36.671,36.7241,146845.0
2021-03-19 15:00:00,41.53,41.57,41.48,41.51,135483.0,36.7152,36.7506,36.671,36.6975,135483.0
2021-03-19 15:10:00,41.51,41.53,41.43,41.48,162518.0,36.6975,36.7152,36.6268,36.671,162518.0
2021-03-19 15:20:00,41.48,41.52,41.4,41.47,124124.0,36.671,36.7064,36.6003,36.6622,124124.0
2021-03-19 15:30:00,41.48,41.64,41.47,41.59,186268.0,36.671,36.8125,36.6622,36.7683,186268.0
2021-03-19 15:40:00,41.6,41.86,41.6,41.68,376968.0,36.7771,37.007,36.7771,36.8478,376968.0
2021-03-19 15:50:00,41.67,41.72,41.25,41.25,930547.0,36.839,36.8832,36.4677,36.4677,930547.0
2021-03-22 09:30:00,41.1,41.25,40.98,41.12,132243.0,36.3351,36.4677,36.229,36.3527,132243.0
2021-03-22 09:40:00,41.09,41.19,40.96,41.18,82471.0,36.3262,36.4146,36.2113,36.4058,82471.0
2021-03-22 09:50:00,41.18,41.25,41.1,41.15,74724.0,36.4058,36.4677,36.3351,36.3793,74724.0
2021-03-22 10:00:00,41.15,41.18,41.01,41.05,164167.0,36.3793,36.4058,36.2555,36.2909,164167.0
2021-03-22 10:10:00,41.05,41.09,41.0,41.04,84198.0,36.2909,36.3262,36.2467,36.282,84198.0
2021-03-22 10:20:00,41.04,41.07,40.85,40.89,62404.0,36.282,36.3085,36.1141,36.1494,62404.0
2021-03-22 10:30:00,40.89,41.02,40.87,41.01,85760.0,36.1494,36.2643,36.1317,36.2555,85760.0
2021-03-22 10:40:00,41.01,41.2,40.99,41.15,37187.0,36.2555,36.4235,36.2378,36.3793,37187.0
2021-03-22 10:50:00,41.15,41.15,41.03,41.05,34789.0,36.3793,36.3793,36.2732,36.2909,34789.0
2021-03-22 11:00:00,41.05,41.12,41.01,41.11,33233.0,36.2909,36.3527,36.2555,36.3439,33233.0
2021-03-22 11:10:00,41.09,41.17,41.04,41.15,34547.0,36.3262,36.397,36.282,36.3793,34547.0
2021-03-22 11:20:00,41.13,41.2,41.1,41.1,35743.0,36.3616,36.4235,36.3351,36.3351,35743.0
2021-03-22 11:30:00,41.11,41.24,41.1,41.19,31105.0,36.3439,36.4588,36.3351,36.4146,31105.0
2021-03-22 11:40:00,41.18,41.21,41.09,41.1,50624.0,36.4058,36.4323,36.3262,36.3351,50624.0
2021-03-22 11:50:00,41.11,41.15,41.09,41.13,43844.0,36.3439,36.3793,36.3262,36.3616,43844.0
2021-03-22 12:00:00,41.13,41.2,41.11,41.14,66972.0,36.3616,36.4235,36.3439,36.3704,66972.0
2021-03-22 12:10:00,41.14,41.21,41.13,41.19,44269.0,36.3704,36.4323,36.3616,36.4146,44269.0
2021-03-22 12:20:00,41.19,41.24,41.16,41.24,59446.0,36.4146,36.4588,36.3881,36.4588,59446.0
2021-03-22 12:30:00,41.24,41.27,41.12,41.14,119400.0,36.4588,36.4854,36.3527,36.3704,119400.0
2021-03-22 12:40:00,41.14,41.2,41.12,41.19,71460.0,36.3704,36.4235,36.3527,36.4146,71460.0
2021-03-22 12:50:00,41.18,41.19,41.06,41.12,154933.0,36.4058,36.4146,36.2997,36.3527,154933.0
2021-03-22 13:00:00,41.11,41.12,41.04,41.07,75414.0,36.3439,36.3527,36.282,36.3085,75414.0
2021-03-22 13:10:00,41.07,41.18,41.06,41.18,69425.0,36.3085,36.4058,36.2997,36.4058,69425.0
2021-03-22 13:20:00,41.18,41.19,41.09,41.11,51700.0,36.4058,36.4146,36.3262,36.3439,51700.0
2021-03-22 13:30:00,41.11,41.18,41.1,41.14,62185.0,36.3439,36.4058,36.3351,36.3704,62185.0
2021-03-22 13:40:00,41.13,41.21,41.12,41.2,46268.0,36.3616,36.4323,36.3527,36.4235,46268.0
2021-03-22 13:50:00,41.2,41.23,41.16,41.23,47462.0,36.4235,36.45,36.3881,36.45,47462.0
2021-03-22 14:00:00,41.23,41.26,41.17,41.19,86485.0,36.45,36.4765,36.397,36.4146,86485.0
2021-03-22 14:10:00,41.19,41.19,41.1,41.16,55118.0,36.4146,36.4146,36.3351,36.3881,55118.0
2021-03-22 14:20:00,41.15,41.23,41.13,41.2,96708.0,36.3793,36.45,36.3616,36.4235,96708.0
2021-03-22 14:30:00,41.2,41.28,41.2,41.27,47455.0,36.4235,36.4942,36.4235,36.4854,47455.0
2021-03-22 14:40:00,41.27,41.27,41.2,41.21,40183.0,36.4854,36.4854,36.4235,36.4323,40183.0
2021-03-22 14:50:00,41.21,41.27,41.19,41.25,53531.0,36.4323,36.4854,36.4146,36.4677,53531.0
2021-03-22 15:00:00,41.24,41.3,41.22,41.22,70316.0,36.4588,36.5119,36.4412,36.4412,70316.0
2021-03-22 15:10:00,41.22,41.23,41.09,41.09,103164.0,36.4412,36.45,36.3262,36.3262,103164.0
2021-03-22 15:20:00,41.1,41.12,41.02,41.02,92784.0,36.3351,36.3527,36.2643,36.2643,92784.0
2021-03-22 15:30:00,41.02,41.13,41.0,41.04,152552.0,36.2643,36.3616,36.2467,36.282,152552.0
2021-03-22 15:40:00,41.04,41.04,40.93,41.0,201236.0,36.282,36.282,36.1848,36.2467,201236.0
2021-03-22 15:50:00,41.0,41.01,40.93,40.96,420695.0,36.2467,36.2555,36.1848,36.2113,420695.0
2021-03-23 09:30:00,40.91,41.06,40.82,41.05,91440.0,36.1671,36.2997,36.0875,36.2909,91440.0
2021-03-23 09:40:00,41.05,41.07,40.93,41.0,43905.0,36.2909,36.3085,36.1848,36.2467,43905.0
2021-03-23 09:50:00,40.99,41.06,40.93,41.05,42258.0,36.2378,36.2997,36.1848,36.2909,42258.0
2021-03-23 10:00:00,41.07,41.09,40.91,40.91,100215.0,36.3085,36.3262,36.1671,36.1671,100215.0
2021-03-23 10:10:00,40.91,40.92,40.8,40.9,73399.0,36.1671,36.1759,36.0698,36.1583,73399.0
2021-03-23 10:20:00,40.89,40.9,40.7,40.7,41503.0,36.1494,36.1583,35.9814,35.9814,41503.0
2021-03-23 10:30:00,40.69,40.69,40.36,40.38,107821.0,35.9726,35.9726,35.6809,35.6985,107821.0
2021-03-23 10:40:00,40.37,40.45,40.31,40.44,138636.0,35.6897,35.7604,35.6367,35.7516,138636.0
2021-03-23 10:50:00,40.44,40.52,40.41,40.49,60072.0,35.7516,35.8223,35.7251,35.7958,60072.0
2021-03-23 11:00:00,40.5,40.55,40.42,40.47,78934.0,35.8046,35.8488,35.7339,35.7781,78934.0
2021-03-23 11:10:00,40.47,40.6,40.43,40.55,57916.0,35.7781,35.893,35.7427,35.8488,57916.0
2021-03-23 11:20:00,40.55,40.67,40.55,40.67,39488.0,35.8488,35.9549,35.8488,35.9549,39488.0
2021-03-23 11:30:00,40.68,40.69,40.54,40.57,57043.0,35.9638,35.9726,35.84,35.8665,57043.0
2021-03-23 11:40:00,40.56,40.57,40.48,40.51,42560.0,35.8577,35.8665,35.7869,35.8135,42560.0
2021-03-23 11:50:00,40.52,40.52,40.38,40.43,60321.0,35.8223,35.8223,35.6985,35.7427,60321.0
2021-03-23 12:00:00,40.43,40.51,40.35,40.45,59553.0,35.7427,35.8135,35.672,35.7604,59553.0
2021-03-23 12:10:00,40.45,40.46,40.38,40.4,41422.0,35.7604,35.7693,35.6985,35.7162,41422.0
2021-03-23 12:20:00,40.4,40.46,40.34,40.41,38291.0,35.7162,35.7693,35.6632,35.7251,38291.0
2021-03-23 12:30:00,40.42,40.46,40.34,40.46,37795.0,35.7339,35.7693,35.6632,35.7693,37795.0
2021-03-23 12:40:00,40.45,40.49,40.4,40.41,31901.0,35.7604,35.7958,35.7162,35.7251,31901.0
2021-03-23 12:50:00,40.41,40.49,40.4,40.47,32415.0,35.7251,35.7958,35.7162,35.7781,32415.0
2021-03-23 13:00:00,40.47,40.47,40.39,40.42,61731.0,35.7781,35.7781,35.7074,35.7339,61731.0
2021-03-23 13:10:00,40.42,40.43,40.36,40.41,38131.0,35.7339,35.7427,35.6809,35.7251,38131.0
2021-03-23 13:20:00,40.41,40.45,40.33,40.34,61210.0,35.7251,35.7604,35.6543,35.6632,61210.0
2021-03-23 13:30:00,40.33,40.33,40.2,40.21,45194.0,35.6543,35.6543,35.5394,35.5483,45194.0
2021-03-23 13:40:00,40.2,40.21,40.1,40.16,58829.0,35.5394,35.5483,35.451,35.504,58829.0
2021-03-23 13:50:00,40.16,40.17,40.08,40.12,46085.0,35.504,35.5129,35.4333,35.4687,46085.0
2021-03-23 14:00:00,40.12,40.15,40.05,40.15,54437.0,35.4687,35.4952,35.4068,35.4952,54437.0
2021-03-23 14:10:00,40.15,40.2,40.08,40.09,54823.0,35.4952,35.5394,35.4333,35.4422,54823.0
2021-03-23 14:20:00,40.09,40.14,40.03,40.07,52253.0,35.4422,35.4864,35.3891,35.4245,52253.0
2021-03-23 14:30:00,40.06,40.11,39.97,39.99,71697.0,35.4156,35.4598,35.3361,35.3538,71697.0
2021-03-23 14:40:00,39.99,40.0,39.89,39.98,54321.0,35.3538,35.3626,35.2653,35.3449,54321.0
2021-03-23 14:50:00,39.98,39.98,39.77,39.77,65823.0,35.3449,35.3449,35.1593,35.1593,65823.0
2021-03-23 15:00:00,39.77,39.89,39.74,39.76,86945.0,35.1593,35.2653,35.1327,35.1504,86945.0
2021-03-23 15:10:00,39.76,39.77,39.68,39.73,87490.0,35.1504,35.1593,35.0797,35.1239,87490.0
2021-03-23 15:20:00,39.71,39.71,39.56,39.64,112919.0,35.1062,35.1062,34.9736,35.0443,112919.0
2021-03-23 15:30:00,39.64,39.75,39.57,39.69,132762.0,35.0443,35.1416,34.9824,35.0885,132762.0
2021-03-23 15:40:00,39.69,39.83,39.68,39.77,239379.0,35.0885,35.2123,35.0797,35.1593,239379.0
2021-03-23 15:50:00,39.76,39.91,39.69,39.87,525217.0,35.1504,35.283,35.0885,35.2477,525217.0
2021-03-24 09:30:00,40.09,40.28,40.01,40.26,66326.0,35.4422,35.6101,35.3714,35.5925,66326.0
2021-03-24 09:40:00,40.23,40.34,40.18,40.2,101100.0,35.5659,35.6632,35.5217,35.5394,101100.0
2021-03-24 09:50:00,40.2,40.2,39.95,40.06,162893.0,35.5394,35.5394,35.3184,35.4156,162893.0
2021-03-24 10:00:00,40.05,40.2,40.04,40.12,97996.0,35.4068,35.5394,35.398,35.4687,97996.0
2021-03-24 10:10:00,40.12,40.2,40.0,40.07,54621.0,35.4687,35.5394,35.3626,35.4245,54621.0
2021-03-24 10:20:00,40.08,40.28,40.08,40.25,134273.0,35.4333,35.6101,35.4333,35.5836,134273.0
2021-03-24 10:30:00,40.25,40.4,40.18,40.39,217958.0,35.5836,35.7162,35.5217,35.7074,217958.0
2021-03-24 10:40:00,40.38,40.56,40.34,40.55,123043.0,35.6985,35.8577,35.6632,35.8488,123043.0
2021-03-24 10:50:00,40.52,40.62,40.52,40.6,33913.0,35.8223,35.9107,35.8223,35.893,33913.0
2021-03-24 11:00:00,40.62,40.64,40.46,40.47,46452.0,35.9107,35.9284,35.7693,35.7781,46452.0
2021-03-24 11:10:00,40.48,40.54,40.44,40.44,58582.0,35.7869,35.84,35.7516,35.7516,58582.0
2021-03-24 11:20:00,40.44,40.55,40.43,40.5,30607.0,35.7516,35.8488,35.7427,35.8046,30607.0
2021-03-24 11:30:00,40.49,40.58,40.46,40.55,30245.0,35.7958,35.8754,35.7693,35.8488,30245.0
2021-03-24 11:40:00,40.54,40.58,40.49,40.56,26820.0,35.84,35.8754,35.7958,35.8577,26820.0
2021-03-24 11:50:00,40.57,40.57,40.46,40.51,30631.0,35.8665,35.8665,35.7693,35.8135,30631.0
2021-03-24 12:00:00,40.51,40.7,40.51,40.69,27761.0,35.8135,35.9814,35.8135,35.9726,27761.0
2021-03-24 12:10:00,40.7,40.8,40.67,40.74,45104.0,35.9814,36.0698,35.9549,36.0168,45104.0
2021-03-24 12:20:00,40.75,40.75,40.64,40.67,27365.0,36.0256,36.0256,35.9284,35.9549,27365.0
2021-03-24 12:30:00,40.68,40.68,40.57,40.66,27409.0,35.9638,35.9638,35.8665,35.9461,27409.0
2021-03-24 12:40:00,40.66,40.72,40.6,40.61,29224.0,35.9461,35.9991,35.893,35.9019,29224.0
2021-03-24 12:50:00,40.61,40.67,40.56,40.65,30075.0,35.9019,35.9549,35.8577,35.9372,30075.0
2021-03-24 13:00:00,40.65,40.65,40.53,40.56,34945.0,35.9372,35.9372,35.8312,35.8577,34945.0
2021-03-24 13:10:00,40.55,40.56,40.42,40.48,35578.0,35.8488,35.8577,35.7339,35.7869,35578.0
2021-03-24 13:20:00,40.48,40.55,40.48,40.52,25855.0,35.7869,35.8488,35.7869,35.8223,25855.0
2021-03-24 13:30:00,40.52,40.58,40.5,40.55,25720.0,35.8223,35.8754,35.8046,35.8488,25720.0
2021-03-24 13:40:00,40.56,40.61,40.41,40.61,37229.0,35.8577,35.9019,35.7251,35.9019,37229.0
2021-03-24 13:50:00,40.61,40.67,40.6,40.66,25092.0,35.9019,35.9549,35.893,35.9461,25092.0
2021-03-24 14:00:00,40.65,40.66,40.57,40.65,32152.0,35.9372,35.9461,35.8665,35.9372,32152.0
2021-03-24 14:10:00,40.65,40.69,40.6,40.68,38605.0,35.9372,35.9726,35.893,35.9638,38605.0
2021-03-24 14:20:00,40.68,40.72,40.61,40.62,42591.0,35.9638,35.9991,35.9019,35.9107,42591.0
2021-03-24 14:30:00,40.62,40.62,40.53,40.55,46999.0,35.9107,35.9107,35.8312,35.8488,46999.0
2021-03-24 14:40:00,40.55,40.65,40.49,40.65,52601.0,35.8488,35.9372,35.7958,35.9372,52601.0
2021-03-24 14:50:00,40.64,40.68,40.52,40.54,69630.0,35.9284,35.9638,35.8223,35.84,69630.0
2021-03-24 15:00:00,40.55,40.64,40.52,40.59,50090.0,35.8488,35.9284,35.8223,35.8842,50090.0
2021-03-24 15:10:00,40.6,40.65,40.54,40.63,44677.0,35.893,35.9372,35.84,35.9196,44677.0
2021-03-24 15:20:00,40.62,40.62,40.47,40.48,192712.0,35.9107,35.9107,35.7781,35.7869,192712.0
2021-03-24 15:30:00,40.48,40.51,40.39,40.41,89031.0,35.7869,35.8135,35.7074,35.7251,89031.0
2021-03-24 15:40:00,40.41,40.49,40.37,40.44,93040.0,35.7251,35.7958,35.6897,35.7516,93040.0
2021-03-24 15:50:00,40.44,40.47,40.24,40.25,239169.0,35.7516,35.7781,35.5748,35.5836,239169.0
2021-03-25 09:30:00,40.02,40.16,39.93,40.1,111178.0,35.3803,35.504,35.3007,35.451,111178.0
2021-03-25 09:40:00,40.08,40.12,39.96,39.98,43352.0,35.4333,35.4687,35.3272,35.3449,43352.0
2021-03-25 09:50:00,39.98,39.98,39.73,39.91,57786.0,35.3449,35.3449,35.1239,35.283,57786.0
2021-03-25 10:00:00,39.91,40.0,39.83,39.98,71816.0,35.283,35.3626,35.2123,35.3449,71816.0
2021-03-25 10:10:00,39.99,40.0,39.85,39.94,77076.0,35.3538,35.3626,35.23,35.3096,77076.0
2021-03-25 10:20:00,39.94,40.06,39.91,39.99,52028.0,35.3096,35.4156,35.283,35.3538,52028.0
2021-03-25 10:30:00,39.98,40.02,39.88,39.95,49447.0,35.3449,35.3803,35.2565,35.3184,49447.0
2021-03-25 10:40:00,39.96,39.98,39.83,39.83,67141.0,35.3272,35.3449,35.2123,35.2123,67141.0
2021-03-25 10:50:00,39.82,39.85,39.7,39.84,79785.0,35.2035,35.23,35.0974,35.2211,79785.0
2021-03-25 11:00:00,39.84,39.87,39.75,39.85,135689.0,35.2211,35.2477,35.1416,35.23,135689.0
2021-03-25 11:10:00,39.86,39.98,39.84,39.98,58289.0,35.2388,35.3449,35.2211,35.3449,58289.0
2021-03-25 11:20:00,39.98,40.03,39.9,40.01,42286.0,35.3449,35.3891,35.2742,35.3714,42286.0
2021-03-25 11:30:00,40.01,40.16,40.0,40.12,36331.0,35.3714,35.504,35.3626,35.4687,36331.0
2021-03-25 11:40:00,40.12,40.13,40.01,40.09,41446.0,35.4687,35.4775,35.3714,35.4422,41446.0
2021-03-25 11:50:00,40.09,40.33,40.06,40.33,58562.0,35.4422,35.6543,35.4156,35.6543,58562.0
2021-03-25 12:00:00,40.33,40.42,40.29,40.38,105382.0,35.6543,35.7339,35.619,35.6985,105382.0
2021-03-25 12:10:00,40.39,40.51,40.37,40.5,44340.0,35.7074,35.8135,35.6897,35.8046,44340.0
2021-03-25 12:20:00,40.5,40.64,40.45,40.6,79047.0,35.8046,35.9284,35.7604,35.893,79047.0
2021-03-25 12:30:00,40.61,40.78,40.61,40.77,106001.0,35.9019,36.0522,35.9019,36.0433,106001.0
2021-03-25 12:40:00,40.77,40.94,40.74,40.92,80479.0,36.0433,36.1936,36.0168,36.1759,80479.0
2021-03-25 12:50:00,40.92,40.96,40.88,40.9,70731.0,36.1759,36.2113,36.1406,36.1583,70731.0
2021-03-25 13:00:00,40.9,40.98,40.83,40.93,129714.0,36.1583,36.229,36.0964,36.1848,129714.0
2021-03-25 13:10:00,40.94,41.05,40.91,40.93,68628.0,36.1936,36.2909,36.1671,36.1848,68628.0
2021-03-25 13:20:00,40.94,40.99,40.88,40.91,62930.0,36.1936,36.2378,36.1406,36.1671,62930.0
2021-03-25 13:30:00,40.92,40.96,40.85,40.95,76778.0,36.1759,36.2113,36.1141,36.2025,76778.0
2021-03-25 13:40:00,40.95,41.1,40.95,41.03,60978.0,36.2025,36.3351,36.2025,36.2732,60978.0
2021-03-25 13:50:00,41.03,41.07,40.99,41.0,49092.0,36.2732,36.3085,36.2378,36.2467,49092.0
2021-03-25 14:00:00,41.0,41.0,40.91,40.94,59070.0,36.2467,36.2467,36.1671,36.1936,59070.0
2021-03-25 14:10:00,40.94,41.06,40.9,41.05,58499.0,36.1936,36.2997,36.1583,36.2909,58499.0
2021-03-25 14:20:00,41.04,41.05,40.86,40.86,54087.0,36.282,36.2909,36.1229,36.1229,54087.0
2021-03-25 14:30:00,40.86,41.09,40.86,41.07,50067.0,36.1229,36.3262,36.1229,36.3085,50067.0
2021-03-25 14:40:00,41.08,41.17,41.07,41.09,64288.0,36.3174,36.397,36.3085,36.3262,64288.0
2021-03-25 14:50:00,41.09,41.2,41.08,41.18,62505.0,36.3262,36.4235,36.3174,36.4058,62505.0
2021-03-25 15:00:00,41.18,41.21,41.08,41.12,73696.0,36.4058,36.4323,36.3174,36.3527,73696.0
2021-03-25 15:10:00,41.12,41.24,41.11,41.23,125880.0,36.3527,36.4588,36.3439,36.45,125880.0
2021-03-25 15:20:00,41.23,41.25,41.16,41.22,105439.0,36.45,36.4677,36.3881,36.4412,105439.0
2021-03-25 15:30:00,41.22,41.3,41.2,41.28,112123.0,36.4412,36.5119,36.4235,36.4942,112123.0
2021-03-25 15:40:00,41.28,41.33,41.21,41.29,170542.0,36.4942,36.5384,36.4323,36.503,170542.0
2021-03-25 15:50:00,41.29,41.35,41.21,41.22,376466.0,36.503,36.5561,36.4323,36.4412,376466.0
2021-03-26 09:30:00,41.72,41.9,41.62,41.8,145003.0,36.8832,37.0423,36.7948,36.9539,145003.0
2021-03-26 09:40:00,41.8,41.95,41.74,41.84,91379.0,36.9539,37.0865,36.9009,36.9893,91379.0
2021-03-26 09:50:00,41.84,41.97,41.69,41.97,47438.0,36.9893,37.1042,36.8567,37.1042,47438.0
2021-03-26 10:00:00,41.97,42.02,41.86,41.96,73132.0,37.1042,37.1484,37.007,37.0954,73132.0
2021-03-26 10:10:00,41.96,42.18,41.91,42.17,46742.0,37.0954,37.2899,37.0512,37.281,46742.0
2021-03-26 10:20:00,42.17,42.26,42.11,42.25,60014.0,37.281,37.3606,37.228,37.3517,60014.0
2021-03-26 10:30:00,42.25,42.31,42.18,42.27,82026.0,37.3517,37.4048,37.2899,37.3694,82026.0
2021-03-26 10:40:00,42.27,42.34,42.22,42.23,60393.0,37.3694,37.4313,37.3252,37.3341,60393.0
2021-03-26 10:50:00,42.22,42.3,42.15,42.18,105078.0,37.3252,37.3959,37.2633,37.2899,105078.0
2021-03-26 11:00:00,42.18,42.29,42.17,42.23,45696.0,37.2899,37.3871,37.281,37.3341,45696.0
2021-03-26 11:10:00,42.23,42.24,42.07,42.09,44318.0,37.3341,37.3429,37.1926,37.2103,44318.0
2021-03-26 11:20:00,42.1,42.18,42.06,42.18,38236.0,37.2191,37.2899,37.1838,37.2899,38236.0
2021-03-26 11:30:00,42.18,42.29,42.14,42.27,47466.0,37.2899,37.3871,37.2545,37.3694,47466.0
2021-03-26 11:40:00,42.27,42.28,42.14,42.16,48051.0,37.3694,37.3783,37.2545,37.2722,48051.0
2021-03-26 11:50:00,42.15,42.24,42.15,42.19,47826.0,37.2633,37.3429,37.2633,37.2987,47826.0
2021-03-26 12:00:00,42.18,42.3,42.18,42.3,35837.0,37.2899,37.3959,37.2899,37.3959,35837.0
2021-03-26 12:10:00,42.3,42.45,42.29,42.45,53265.0,37.3959,37.5286,37.3871,37.5286,53265.0
2021-03-26 12:20:00,42.45,42.46,42.41,42.45,52078.0,37.5286,37.5374,37.4932,37.5286,52078.0
2021-03-26 12:30:00,42.46,42.5,42.42,42.49,47522.0,37.5374,37.5728,37.502,37.5639,47522.0
2021-03-26 12:40:00,42.48,42.57,42.48,42.53,106937.0,37.5551,37.6346,37.5551,37.5993,106937.0
2021-03-26 12:50:00,42.53,42.59,42.44,42.45,64317.0,37.5993,37.6523,37.5197,37.5286,64317.0
2021-03-26 13:00:00,42.45,42.49,42.23,42.27,186629.0,37.5286,37.5639,37.3341,37.3694,186629.0
2021-03-26 13:10:00,42.27,42.5,42.18,42.5,329873.0,37.3694,37.5728,37.2899,37.5728,329873.0
2021-03-26 13:20:00,42.5,42.55,42.44,42.54,100444.0,37.5728,37.617,37.5197,37.6081,100444.0
2021-03-26 13:30:00,42.55,42.57,42.42,42.43,55203.0,37.617,37.6346,37.502,37.5109,55203.0
2021-03-26 13:40:00,42.43,42.47,42.32,42.32,241551.0,37.5109,37.5462,37.4136,37.4136,241551.0
2021-03-26 13:50:00,42.33,42.47,42.32,42.46,75713.0,37.4225,37.5462,37.4136,37.5374,75713.0
2021-03-26 14:00:00,42.47,42.52,42.44,42.45,118695.0,37.5462,37.5904,37.5197,37.5286,118695.0
2021-03-26 14:10:00,42.46,42.52,42.39,42.52,185442.0,37.5374,37.5904,37.4755,37.5904,185442.0
2021-03-26 14:20:00,42.52,42.65,42.49,42.55,138311.0,37.5904,37.7054,37.5639,37.617,138311.0
2021-03-26 14:30:00,42.54,42.71,42.54,42.66,113196.0,37.6081,37.7584,37.6081,37.7142,113196.0
2021-03-26 14:40:00,42.66,42.69,42.56,42.59,170017.0,37.7142,37.7407,37.6258,37.6523,170017.0
2021-03-26 14:50:00,42.58,42.78,42.58,42.77,160268.0,37.6435,37.8203,37.6435,37.8115,160268.0
2021-03-26 15:00:00,42.77,42.87,42.75,42.83,184138.0,37.8115,37.8999,37.7938,37.8645,184138.0
2021-03-26 15:10:00,42.84,43.05,42.82,43.05,395940.0,37.8733,38.059,37.8557,38.059,395940.0
2021-03-26 15:20:00,43.05,43.05,42.92,42.95,223025.0,38.059,38.059,37.9441,37.9706,223025.0
2021-03-26 15:30:00,42.96,43.11,42.95,43.09,373322.0,37.9794,38.112,37.9706,38.0944,373322.0
2021-03-26 15:40:00,43.09,43.13,43.0,43.09,260302.0,38.0944,38.1297,38.0148,38.0944,260302.0
2021-03-26 15:50:00,43.09,43.49,43.06,43.41,815586.0,38.0944,38.448,38.0678,38.3773,815586.0
2021-03-29 09:30:00,43.32,43.69,43.06,43.59,242776.0,38.2977,38.6248,38.0678,38.5364,242776.0
2021-03-29 09:40:00,43.56,43.85,43.5,43.79,237738.0,38.5099,38.7662,38.4568,38.7132,237738.0
2021-03-29 09:50:00,43.82,44.12,43.8,43.99,280901.0,38.7397,39.0049,38.722,38.89,280901.0
2021-03-29 10:00:00,43.97,44.02,43.7,43.76,198416.0,38.8723,38.9165,38.6336,38.6867,198416.0
2021-03-29 10:10:00,43.74,44.0,43.72,43.88,455304.0,38.669,38.8989,38.6513,38.7928,455304.0
2021-03-29 10:20:00,43.87,43.87,43.73,43.79,97862.0,38.7839,38.7839,38.6602,38.7132,97862.0
2021-03-29 10:30:00,43.79,43.87,43.72,43.77,131298.0,38.7132,38.7839,38.6513,38.6955,131298.0
2021-03-29 10:40:00,43.75,43.76,43.58,43.75,103570.0,38.6778,38.6867,38.5275,38.6778,103570.0
2021-03-29 10:50:00,43.76,43.85,43.7,43.74,63568.0,38.6867,38.7662,38.6336,38.669,63568.0
2021-03-29 11:00:00,43.73,43.77,43.66,43.71,72204.0,38.6602,38.6955,38.5983,38.6425,72204.0
2021-03-29 11:10:00,43.71,43.78,43.62,43.64,99265.0,38.6425,38.7044,38.5629,38.5806,99265.0
2021-03-29 11:20:00,43.64,43.75,43.6,43.75,94933.0,38.5806,38.6778,38.5452,38.6778,94933.0
2021-03-29 11:30:00,43.75,43.9,43.7,43.84,78329.0,38.6778,38.8104,38.6336,38.7574,78329.0
2021-03-29 11:40:00,43.83,43.94,43.83,43.88,57063.0,38.7486,38.8458,38.7486,38.7928,57063.0
2021-03-29 11:50:00,43.86,44.0,43.84,43.97,104345.0,38.7751,38.8989,38.7574,38.8723,104345.0
2021-03-29 12:00:00,43.96,43.99,43.71,43.73,43588.0,38.8635,38.89,38.6425,38.6602,43588.0
2021-03-29 12:10:00,43.74,43.74,43.64,43.69,48734.0,38.669,38.669,38.5806,38.6248,48734.0
2021-03-29 12:20:00,43.69,43.85,43.68,43.84,60180.0,38.6248,38.7662,38.616,38.7574,60180.0
2021-03-29 12:30:00,43.84,43.98,43.79,43.96,82219.0,38.7574,38.8812,38.7132,38.8635,82219.0
2021-03-29 12:40:00,43.95,44.07,43.9,43.91,131185.0,38.8547,38.9607,38.8104,38.8193,131185.0
2021-03-29 12:50:00,43.92,44.04,43.9,43.97,44975.0,38.8281,38.9342,38.8104,38.8723,44975.0
2021-03-29 13:00:00,43.97,44.02,43.93,43.95,63166.0,38.8723,38.9165,38.837,38.8547,63166.0
2021-03-29 13:10:00,43.95,43.97,43.85,43.86,74929.0,38.8547,38.8723,38.7662,38.7751,74929.0
2021-03-29 13:20:00,43.86,43.87,43.72,43.75,76089.0,38.7751,38.7839,38.6513,38.6778,76089.0
2021-03-29 13:30:00,43.75,43.92,43.73,43.83,39284.0,38.6778,38.8281,38.6602,38.7486,39284.0
2021-03-29 13:40:00,43.83,43.86,43.75,43.76,60221.0,38.7486,38.7751,38.6778,38.6867,60221.0
2021-03-29 13:50:00,43.77,43.81,43.68,43.71,116136.0,38.6955,38.7309,38.616,38.6425,116136.0
2021-03-29 14:00:00,43.72,43.74,43.66,43.72,147838.0,38.6513,38.669,38.5983,38.6513,147838.0
2021-03-29 14:10:00,43.71,43.79,43.67,43.7,98379.0,38.6425,38.7132,38.6071,38.6336,98379.0
2021-03-29 14:20:00,43.71,43.78,43.65,43.75,46208.0,38.6425,38.7044,38.5894,38.6778,46208.0
2021-03-29 14:30:00,43.73,43.73,43.61,43.65,51830.0,38.6602,38.6602,38.5541,38.5894,51830.0
2021-03-29 14:40:00,43.66,43.81,43.65,43.73,52842.0,38.5983,38.7309,38.5894,38.6602,52842.0
2021-03-29 14:50:00,43.73,43.8,43.69,43.78,35921.0,38.6602,38.722,38.6248,38.7044,35921.0
2021-03-29 15:00:00,43.78,43.85,43.76,43.84,70098.0,38.7044,38.7662,38.6867,38.7574,70098.0
2021-03-29 15:10:00,43.84,43.9,43.79,43.87,72185.0,38.7574,38.8104,38.7132,38.7839,72185.0
2021-03-29 15:20:00,43.88,43.99,43.87,43.91,156456.0,38.7928,38.89,38.7839,38.8193,156456.0
2021-03-29 15:30:00,43.91,43.93,43.71,43.72,216637.0,38.8193,38.837,38.6425,38.6513,216637.0
2021-03-29 15:40:00,43.73,43.73,43.5,43.54,299468.0,38.6602,38.6602,38.4568,38.4922,299468.0
2021-03-29 15:50:00,43.53,43.59,43.36,43.41,893048.0,38.4833,38.5364,38.3331,38.3773,893048.0
2021-03-30 09:30:00,43.43,43.55,43.34,43.42,149349.0,38.3949,38.501,38.3154,38.3861,149349.0
2021-03-30 09:40:00,43.41,43.5,43.25,43.31,91559.0,38.3773,38.4568,38.2358,38.2889,91559.0
2021-03-30 09:50:00,43.32,43.4,43.25,43.37,55178.0,38.2977,38.3684,38.2358,38.3419,55178.0
2021-03-30 10:00:00,43.36,43.42,43.25,43.3,88534.0,38.3331,38.3861,38.2358,38.28,88534.0
2021-03-30 10:10:00,43.3,43.44,43.28,43.29,88243.0,38.28,38.4038,38.2623,38.2712,88243.0
2021-03-30 10:20:00,43.28,43.46,43.17,43.44,74577.0,38.2623,38.4215,38.1651,38.4038,74577.0
2021-03-30 10:30:00,43.45,43.45,43.32,43.37,78636.0,38.4126,38.4126,38.2977,38.3419,78636.0
2021-03-30 10:40:00,43.36,43.44,43.26,43.41,56615.0,38.3331,38.4038,38.2446,38.3773,56615.0
2021-03-30 10:50:00,43.42,43.43,43.26,43.29,40158.0,38.3861,38.3949,38.2446,38.2712,40158.0
2021-03-30 11:00:00,43.29,43.36,43.26,43.3,79716.0,38.2712,38.3331,38.2446,38.28,79716.0
2021-03-30 11:10:00,43.3,43.32,43.26,43.32,48568.0,38.28,38.2977,38.2446,38.2977,48568.0
2021-03-30 11:20:00,43.32,43.39,43.3,43.33,86418.0,38.2977,38.3596,38.28,38.3065,86418.0
2021-03-30 11:30:00,43.33,43.33,43.11,43.15,94969.0,38.3065,38.3065,38.112,38.1474,94969.0
2021-03-30 11:40:00,43.14,43.25,43.12,43.17,49780.0,38.1386,38.2358,38.1209,38.1651,49780.0
2021-03-30 11:50:00,43.15,43.19,43.1,43.14,94369.0,38.1474,38.1828,38.1032,38.1386,94369.0
2021-03-30 12:00:00,43.15,43.27,43.14,43.27,38542.0,38.1474,38.2535,38.1386,38.2535,38542.0
2021-03-30 12:10:00,43.27,43.27,43.18,43.2,30490.0,38.2535,38.2535,38.1739,38.1916,30490.0
2021-03-30 12:20:00,43.17,43.25,43.14,43.25,28131.0,38.1651,38.2358,38.1386,38.2358,28131.0
2021-03-30 12:30:00,43.23,43.24,43.17,43.21,33059.0,38.2181,38.227,38.1651,38.2004,33059.0
2021-03-30 12:40:00,43.21,43.21,43.1,43.13,27932.0,38.2004,38.2004,38.1032,38.1297,27932.0
2021-03-30 12:50:00,43.13,43.19,43.1,43.15,40963.0,38.1297,38.1828,38.1032,38.1474,40963.0
2021-03-30 13:00:00,43.13,43.19,43.09,43.12,110077.0,38.1297,38.1828,38.0944,38.1209,110077.0
2021-03-30 13:10:00,43.11,43.21,43.1,43.2,37392.0,38.112,38.2004,38.1032,38.1916,37392.0
2021-03-30 13:20:00,43.2,43.23,43.18,43.18,44193.0,38.1916,38.2181,38.1739,38.1739,44193.0
2021-03-30 13:30:00,43.16,43.23,43.12,43.2,79761.0,38.1562,38.2181,38.1209,38.1916,79761.0
2021-03-30 13:40:00,43.2,43.28,43.17,43.26,45068.0,38.1916,38.2623,38.1651,38.2446,45068.0
2021-03-30 13:50:00,43.26,43.31,43.25,43.26,16964.0,38.2446,38.2889,38.2358,38.2446,16964.0
2021-03-30 14:00:00,43.26,43.3,43.19,43.29,36700.0,38.2446,38.28,38.1828,38.2712,36700.0
2021-03-30 14:10:00,43.28,43.4,43.25,43.39,50067.0,38.2623,38.3684,38.2358,38.3596,50067.0
2021-03-30 14:20:00,43.39,43.43,43.34,43.38,42142.0,38.3596,38.3949,38.3154,38.3507,42142.0
2021-03-30 14:30:00,43.39,43.39,43.28,43.29,46545.0,38.3596,38.3596,38.2623,38.2712,46545.0
2021-03-30 14:40:00,43.29,43.33,43.28,43.3,28181.0,38.2712,38.3065,38.2623,38.28,28181.0
2021-03-30 14:50:00,43.31,43.52,43.31,43.51,54727.0,38.2889,38.4745,38.2889,38.4657,54727.0
2021-03-30 15:00:00,43.51,43.55,43.47,43.54,50345.0,38.4657,38.501,38.4303,38.4922,50345.0
2021-03-30 15:10:00,43.55,43.55,43.49,43.51,53189.0,38.501,38.501,38.448,38.4657,53189.0
2021-03-30 15:20:00,43.5,43.61,43.49,43.59,70227.0,38.4568,38.5541,38.448,38.5364,70227.0
2021-03-30 15:30:00,43.6,43.7,43.59,43.6,92996.0,38.5452,38.6336,38.5364,38.5452,92996.0
2021-03-30 15:40:00,43.6,43.61,43.56,43.56,83438.0,38.5452,38.5541,38.5099,38.5099,83438.0
2021-03-30 15:50:00,43.56,43.61,43.48,43.61,499642.0,38.5099,38.5541,38.4391,38.5541,499642.0
2021-03-31 09:30:00,43.46,43.57,43.36,43.57,136023.0,38.4215,38.5187,38.3331,38.5187,136023.0
2021-03-31 09:40:00,43.58,43.84,43.55,43.65,158506.0,38.5275,38.7574,38.501,38.5894,158506.0
2021-03-31 09:50:00,43.65,43.7,43.54,43.6,101244.0,38.5894,38.6336,38.4922,38.5452,101244.0
2021-03-31 10:00:00,43.61,43.83,43.57,43.76,76939.0,38.5541,38.7486,38.5187,38.6867,76939.0
2021-03-31 10:10:00,43.77,43.77,43.55,43.66,49102.0,38.6955,38.6955,38.501,38.5983,49102.0
2021-03-31 10:20:00,43.67,43.76,43.67,43.7,61373.0,38.6071,38.6867,38.6071,38.6336,61373.0
2021-03-31 10:30:00,43.71,43.77,43.62,43.76,61957.0,38.6425,38.6955,38.5629,38.6867,61957.0
2021-03-31 10:40:00,43.77,43.89,43.54,43.54,92814.0,38.6955,38.8016,38.4922,38.4922,92814.0
2021-03-31 10:50:00,43.55,43.66,43.53,43.64,65538.0,38.501,38.5983,38.4833,38.5806,65538.0
2021-03-31 11:00:00,43.64,43.81,43.64,43.81,46151.0,38.5806,38.7309,38.5806,38.7309,46151.0
2021-03-31 11:10:00,43.81,43.96,43.8,43.95,54159.0,38.7309,38.8635,38.722,38.8547,54159.0
2021-03-31 11:20:00,43.95,43.95,43.83,43.84,41446.0,38.8547,38.8547,38.7486,38.7574,41446.0
2021-03-31 11:30:00,43.83,43.92,43.76,43.8,40635.0,38.7486,38.8281,38.6867,38.722,40635.0
2021-03-31 11:40:00,43.8,43.83,43.73,43.83,41279.0,38.722,38.7486,38.6602,38.7486,41279.0
2021-03-31 11:50:00,43.84,43.86,43.72,43.76,99064.0,38.7574,38.7751,38.6513,38.6867,99064.0
2021-03-31 12:00:00,43.77,43.84,43.75,43.79,39813.0,38.6955,38.7574,38.6778,38.7132,39813.0
2021-03-31 12:10:00,43.79,43.83,43.74,43.83,33504.0,38.7132,38.7486,38.669,38.7486,33504.0
2021-03-31 12:20:00,43.82,43.84,43.77,43.77,27139.0,38.7397,38.7574,38.6955,38.6955,27139.0
2021-03-31 12:30:00,43.78,43.85,43.78,43.82,26251.0,38.7044,38.7662,38.7044,38.7397,26251.0
2021-03-31 12:40:00,43.82,43.88,43.82,43.88,31443.0,38.7397,38.7928,38.7397,38.7928,31443.0
2021-03-31 12:50:00,43.88,43.9,43.84,43.9,32897.0,38.7928,38.8104,38.7574,38.8104,32897.0
2021-03-31 13:00:00,43.9,43.95,43.87,43.94,31341.0,38.8104,38.8547,38.7839,38.8458,31341.0
2021-03-31 13:10:00,43.94,43.98,43.9,43.91,38714.0,38.8458,38.8812,38.8104,38.8193,38714.0
2021-03-31 13:20:00,43.92,43.93,43.86,43.87,35686.0,38.8281,38.837,38.7751,38.7839,35686.0
2021-03-31 13:30:00,43.86,43.99,43.86,43.94,39035.0,38.7751,38.89,38.7751,38.8458,39035.0
2021-03-31 13:40:00,43.94,43.95,43.89,43.94,26852.0,38.8458,38.8547,38.8016,38.8458,26852.0
2021-03-31 13:50:00,43.94,44.03,43.94,43.98,72430.0,38.8458,38.9254,38.8458,38.8812,72430.0
2021-03-31 14:00:00,43.99,44.0,43.85,43.86,46786.0,38.89,38.8989,38.7662,38.7751,46786.0
2021-03-31 14:10:00,43.87,43.9,43.84,43.88,35645.0,38.7839,38.8104,38.7574,38.7928,35645.0
2021-03-31 14:20:00,43.87,43.91,43.85,43.89,39961.0,38.7839,38.8193,38.7662,38.8016,39961.0
2021-03-31 14:30:00,43.9,43.92,43.8,43.81,115511.0,38.8104,38.8281,38.722,38.7309,115511.0
2021-03-31 14:40:00,43.8,43.87,43.72,43.84,61824.0,38.722,38.7839,38.6513,38.7574,61824.0
2021-03-31 14:50:00,43.85,43.87,43.79,43.79,40555.0,38.7662,38.7839,38.7132,38.7132,40555.0
2021-03-31 15:00:00,43.8,43.84,43.72,43.79,61753.0,38.722,38.7574,38.6513,38.7132,61753.0
2021-03-31 15:10:00,43.79,43.81,43.73,43.78,56319.0,38.7132,38.7309,38.6602,38.7044,56319.0
2021-03-31 15:20:00,43.79,43.81,43.75,43.8,48283.0,38.7132,38.7309,38.6778,38.722,48283.0
2021-03-31 15:30:00,43.8,43.83,43.66,43.66,68813.0,38.722,38.7486,38.5983,38.5983,68813.0
2021-03-31 15:40:00,43.66,43.72,43.6,43.72,233714.0,38.5983,38.6513,38.5452,38.6513,233714.0
2021-03-31 15:50:00,43.71,43.72,43.49,43.52,498183.0,38.6425,38.6513,38.448,38.4745,498183.0
2021-04-01 09:30:00,43.88,43.9,43.53,43.57,127372.0,38.7928,38.8104,38.4833,38.5187,127372.0
2021-04-01 09:40:00,43.57,43.75,43.56,43.65,75454.0,38.5187,38.6778,38.5099,38.5894,75454.0
2021-04-01 09:50:00,43.64,43.64,43.48,43.55,52757.0,38.5806,38.5806,38.4391,38.501,52757.0
2021-04-01 10:00:00,43.54,43.68,43.44,43.52,106846.0,38.4922,38.616,38.4038,38.4745,106846.0
2021-04-01 10:10:00,43.52,43.63,43.4,43.62,75410.0,38.4745,38.5718,38.3684,38.5629,75410.0
2021-04-01 10:20:00,43.62,43.71,43.58,43.7,41597.0,38.5629,38.6425,38.5275,38.6336,41597.0
2021-04-01 10:30:00,43.71,43.71,43.58,43.7,52296.0,38.6425,38.6425,38.5275,38.6336,52296.0
2021-04-01 10:40:00,43.7,43.8,43.68,43.74,63959.0,38.6336,38.722,38.616,38.669,63959.0
2021-04-01 10:50:00,43.71,43.77,43.68,43.77,43331.0,38.6425,38.6955,38.616,38.6955,43331.0
2021-04-01 11:00:00,43.76,43.82,43.65,43.67,42255.0,38.6867,38.7397,38.5894,38.6071,42255.0
2021-04-01 11:10:00,43.66,43.72,43.61,43.66,59267.0,38.5983,38.6513,38.5541,38.5983,59267.0
2021-04-01 11:20:00,43.67,43.75,43.63,43.74,42808.0,38.6071,38.6778,38.5718,38.669,42808.0
2021-04-01 11:30:00,43.74,43.84,43.73,43.84,44052.0,38.669,38.7574,38.6602,38.7574,44052.0
2021-04-01 11:40:00,43.84,43.86,43.64,43.65,96440.0,38.7574,38.7751,38.5806,38.5894,96440.0
2021-04-01 11:50:00,43.66,43.68,43.57,43.58,120601.0,38.5983,38.616,38.5187,38.5275,120601.0
2021-04-01 12:00:00,43.58,43.7,43.57,43.66,44364.0,38.5275,38.6336,38.5187,38.5983,44364.0
2021-04-01 12:10:00,43.66,43.68,43.61,43.66,56174.0,38.5983,38.616,38.5541,38.5983,56174.0
2021-04-01 12:20:00,43.65,43.66,43.58,43.58,67288.0,38.5894,38.5983,38.5275,38.5275,67288.0
2021-04-01 12:30:00,43.59,43.62,43.58,43.59,60152.0,38.5364,38.5629,38.5275,38.5364,60152.0
2021-04-01 12:40:00,43.59,43.62,43.56,43.61,109854.0,38.5364,38.5629,38.5099,38.5541,109854.0
2021-04-01 12:50:00,43.62,43.66,43.6,43.63,36003.0,38.5629,38.5983,38.5452,38.5718,36003.0
2021-04-01 13:00:00,43.63,43.68,43.6,43.68,40386.0,38.5718,38.616,38.5452,38.616,40386.0
2021-04-01 13:10:00,43.68,43.68,43.6,43.61,35547.0,38.616,38.616,38.5452,38.5541,35547.0
2021-04-01 13:20:00,43.62,43.64,43.58,43.59,42958.0,38.5629,38.5806,38.5275,38.5364,42958.0
2021-04-01 13:30:00,43.58,43.79,43.57,43.79,50211.0,38.5275,38.7132,38.5187,38.7132,50211.0
2021-04-01 13:40:00,43.79,43.9,43.79,43.89,39603.0,38.7132,38.8104,38.7132,38.8016,39603.0
2021-04-01 13:50:00,43.88,43.99,43.87,43.98,50324.0,38.7928,38.89,38.7839,38.8812,50324.0
2021-04-01 14:00:00,43.98,43.99,43.94,43.95,47342.0,38.8812,38.89,38.8458,38.8547,47342.0
2021-04-01 14:10:00,43.95,43.96,43.87,43.88,32953.0,38.8547,38.8635,38.7839,38.7928,32953.0
2021-04-01 14:20:00,43.88,43.94,43.85,43.91,40456.0,38.7928,38.8458,38.7662,38.8193,40456.0
2021-04-01 14:30:00,43.91,43.97,43.89,43.95,37110.0,38.8193,38.8723,38.8016,38.8547,37110.0
2021-04-01 14:40:00,43.95,44.0,43.94,43.98,40913.0,38.8547,38.8989,38.8458,38.8812,40913.0
2021-04-01 14:50:00,43.97,43.98,43.91,43.97,36187.0,38.8723,38.8812,38.8193,38.8723,36187.0
2021-04-01 15:00:00,43.97,43.97,43.84,43.9,60125.0,38.8723,38.8723,38.7574,38.8104,60125.0
2021-04-01 15:10:00,43.9,43.92,43.84,43.87,43004.0,38.8104,38.8281,38.7574,38.7839,43004.0
2021-04-01 15:20:00,43.88,43.91,43.85,43.87,45602.0,38.7928,38.8193,38.7662,38.7839,45602.0
2021-04-01 15:30:00,43.86,44.03,43.85,44.02,133110.0,38.7751,38.9254,38.7662,38.9165,133110.0
2021-04-01 15:40:00,44.02,44.06,44.0,44.02,336022.0,38.9165,38.9519,38.8989,38.9165,336022.0
2021-04-01 15:50:00,44.01,44.02,43.89,44.0,428870.0,38.9077,38.9165,38.8016,38.8989,428870.0
2021-04-05 09:30:00,44.94,45.16,44.6,44.99,559506.0,39.7299,39.9244,39.4293,39.7741,559506.0
2021-04-05 09:40:00,45.02,45.08,44.75,44.75,189835.0,39.8006,39.8536,39.5619,39.5619,189835.0
2021-04-05 09:50:00,44.74,44.79,44.63,44.77,160081.0,39.5531,39.5973,39.4558,39.5796,160081.0
2021-04-05 10:00:00,44.77,44.95,44.73,44.89,122202.0,39.5796,39.7387,39.5442,39.6857,122202.0
2021-04-05 10:10:00,44.88,45.34,44.88,45.3,240063.0,39.6768,40.0835,39.6768,40.0481,240063.0
2021-04-05 10:20:00,45.3,45.47,45.29,45.39,122774.0,40.0481,40.1984,40.0393,40.1277,122774.0
2021-04-05 10:30:00,45.39,45.44,45.36,45.38,60489.0,40.1277,40.1719,40.1012,40.1189,60489.0
2021-04-05 10:40:00,45.38,45.53,45.35,45.45,112411.0,40.1189,40.2515,40.0923,40.1808,112411.0
2021-04-05 10:50:00,45.46,45.47,45.27,45.33,64955.0,40.1896,40.1984,40.0216,40.0747,64955.0
2021-04-05 11:00:00,45.34,45.35,45.19,45.34,60798.0,40.0835,40.0923,39.9509,40.0835,60798.0
2021-04-05 11:10:00,45.35,45.49,45.35,45.48,29167.0,40.0923,40.2161,40.0923,40.2073,29167.0
2021-04-05 11:20:00,45.48,45.62,45.39,45.61,79997.0,40.2073,40.331,40.1277,40.3222,79997.0
2021-04-05 11:30:00,45.62,45.64,45.55,45.58,67325.0,40.331,40.3487,40.2692,40.2957,67325.0
2021-04-05 11:40:00,45.56,45.6,45.5,45.57,63122.0,40.278,40.3134,40.225,40.2868,63122.0
2021-04-05 11:50:00,45.57,45.64,45.53,45.59,95945.0,40.2868,40.3487,40.2515,40.3045,95945.0
2021-04-05 12:00:00,45.57,45.68,45.57,45.64,55528.0,40.2868,40.3841,40.2868,40.3487,55528.0
2021-04-05 12:10:00,45.64,45.67,45.6,45.63,92106.0,40.3487,40.3752,40.3134,40.3399,92106.0
2021-04-05 12:20:00,45.63,45.7,45.55,45.7,64362.0,40.3399,40.4018,40.2692,40.4018,64362.0
2021-04-05 12:30:00,45.69,45.75,45.64,45.65,79426.0,40.3929,40.446,40.3487,40.3576,79426.0
2021-04-05 12:40:00,45.65,45.75,45.6,45.72,109732.0,40.3576,40.446,40.3134,40.4194,109732.0
2021-04-05 12:50:00,45.72,45.76,45.68,45.75,50576.0,40.4194,40.4548,40.3841,40.446,50576.0
2021-04-05 13:00:00,45.74,45.79,45.72,45.75,54366.0,40.4371,40.4813,40.4194,40.446,54366.0
2021-04-05 13:10:00,45.76,45.76,45.63,45.66,192072.0,40.4548,40.4548,40.3399,40.3664,192072.0
2021-04-05 13:20:00,45.66,45.77,45.64,45.71,98492.0,40.3664,40.4637,40.3487,40.4106,98492.0
2021-04-05 13:30:00,45.71,45.74,45.65,45.71,69398.0,40.4106,40.4371,40.3576,40.4106,69398.0
2021-04-05 13:40:00,45.7,45.8,45.66,45.79,129462.0,40.4018,40.4902,40.3664,40.4813,129462.0
2021-04-05 13:50:00,45.79,45.84,45.72,45.79,128515.0,40.4813,40.5255,40.4194,40.4813,128515.0
2021-04-05 14:00:00,45.78,45.81,45.58,45.67,165675.0,40.4725,40.499,40.2957,40.3752,165675.0
2021-04-05 14:10:00,45.67,45.68,45.6,45.63,68261.0,40.3752,40.3841,40.3134,40.3399,68261.0
2021-04-05 14:20:00,45.63,45.65,45.55,45.58,70999.0,40.3399,40.3576,40.2692,40.2957,70999.0
2021-04-05 14:30:00,45.58,45.73,45.57,45.73,68400.0,40.2957,40.4283,40.2868,40.4283,68400.0
2021-04-05 14:40:00,45.72,45.76,45.62,45.66,72178.0,40.4194,40.4548,40.331,40.3664,72178.0
2021-04-05 14:50:00,45.66,45.66,45.54,45.55,63849.0,40.3664,40.3664,40.2603,40.2692,63849.0
2021-04-05 15:00:00,45.54,45.56,45.43,45.51,63506.0,40.2603,40.278,40.1631,40.2338,63506.0
2021-04-05 15:10:00,45.52,45.55,45.45,45.54,54861.0,40.2426,40.2692,40.1808,40.2603,54861.0
2021-04-05 15:20:00,45.55,45.55,45.46,45.51,47168.0,40.2692,40.2692,40.1896,40.2338,47168.0
2021-04-05 15:30:00,45.51,45.54,45.45,45.5,97669.0,40.2338,40.2603,40.1808,40.225,97669.0
2021-04-05 15:40:00,45.5,45.54,45.43,45.49,112361.0,40.225,40.2603,40.1631,40.2161,112361.0
2021-04-05 15:50:00,45.49,45.53,45.43,45.47,348313.0,40.2161,40.2515,40.1631,40.1984,348313.0
2021-04-06 09:30:00,45.11,45.35,45.01,45.32,202151.0,39.8802,40.0923,39.7918,40.0658,202151.0
2021-04-06 09:40:00,45.32,45.33,45.14,45.25,84071.0,40.0658,40.0747,39.9067,40.0039,84071.0
2021-04-06 09:50:00,45.23,45.34,45.18,45.2,94907.0,39.9863,40.0835,39.9421,39.9597,94907.0
2021-04-06 10:00:00,45.2,45.23,44.95,45.02,104882.0,39.9597,39.9863,39.7387,39.8006,104882.0
2021-04-06 10:10:00,45.02,45.28,45.02,45.19,75472.0,39.8006,40.0305,39.8006,39.9509,75472.0
2021-04-06 10:20:00,45.18,45.31,45.18,45.2,77367.0,39.9421,40.057,39.9421,39.9597,77367.0
2021-04-06 10:30:00,45.21,45.33,45.2,45.32,56476.0,39.9686,40.0747,39.9597,40.0658,56476.0
2021-04-06 10:40:00,45.32,45.36,45.12,45.13,61058.0,40.0658,40.1012,39.889,39.8978,61058.0
2021-04-06 10:50:00,45.13,45.17,45.09,45.1,73370.0,39.8978,39.9332,39.8625,39.8713,73370.0
2021-04-06 11:00:00,45.1,45.1,44.98,45.0,64123.0,39.8713,39.8713,39.7652,39.7829,64123.0
2021-04-06 11:10:00,45.0,45.11,44.96,45.08,80056.0,39.7829,39.8802,39.7476,39.8536,80056.0
2021-04-06 11:20:00,45.08,45.13,45.03,45.11,106337.0,39.8536,39.8978,39.8094,39.8802,106337.0
2021-04-06 11:30:00,45.1,45.12,45.0,45.05,109280.0,39.8713,39.889,39.7829,39.8271,109280.0
2021-04-06 11:40:00,45.05,45.08,45.02,45.04,41010.0,39.8271,39.8536,39.8006,39.8183,41010.0
2021-04-06 11:50:00,45.03,45.09,45.01,45.02,69808.0,39.8094,39.8625,39.7918,39.8006,69808.0
2021-04-06 12:00:00,45.02,45.05,44.95,45.01,62258.0,39.8006,39.8271,39.7387,39.7918,62258.0
2021-04-06 12:10:00,45.0,45.17,44.99,45.09,60012.0,39.7829,39.9332,39.7741,39.8625,60012.0
2021-04-06 12:20:00,45.1,45.16,45.05,45.16,44229.0,39.8713,39.9244,39.8271,39.9244,44229.0
2021-04-06 12:30:00,45.16,45.16,45.08,45.09,43514.0,39.9244,39.9244,39.8536,39.8625,43514.0
2021-04-06 12:40:00,45.09,45.1,44.97,45.05,51226.0,39.8625,39.8713,39.7564,39.8271,51226.0
2021-04-06 12:50:00,45.06,45.07,45.0,45.04,33503.0,39.836,39.8448,39.7829,39.8183,33503.0
2021-04-06 13:00:00,45.03,45.04,44.9,44.9,64368.0,39.8094,39.8183,39.6945,39.6945,64368.0
2021-04-06 13:10:00,44.9,44.99,44.88,44.95,99150.0,39.6945,39.7741,39.6768,39.7387,99150.0
2021-04-06 13:20:00,44.95,44.95,44.8,44.8,92274.0,39.7387,39.7387,39.6061,39.6061,92274.0
2021-04-06 13:30:00,44.8,44.85,44.77,44.81,117661.0,39.6061,39.6503,39.5796,39.6149,117661.0
2021-04-06 13:40:00,44.8,44.85,44.79,44.83,47424.0,39.6061,39.6503,39.5973,39.6326,47424.0
2021-04-06 13:50:00,44.82,44.85,44.78,44.85,87192.0,39.6238,39.6503,39.5884,39.6503,87192.0
2021-04-06 14:00:00,44.85,44.93,44.83,44.83,48206.0,39.6503,39.721,39.6326,39.6326,48206.0
2021-04-06 14:10:00,44.83,44.87,44.82,44.82,45760.0,39.6326,39.668,39.6238,39.6238,45760.0
2021-04-06 14:20:00,44.82,44.82,44.68,44.69,124817.0,39.6238,39.6238,39.5,39.5089,124817.0
2021-04-06 14:30:00,44.69,44.72,44.64,44.68,78538.0,39.5089,39.5354,39.4647,39.5,78538.0
2021-04-06 14:40:00,44.68,44.79,44.67,44.79,74371.0,39.5,39.5973,39.4912,39.5973,74371.0
2021-04-06 14:50:00,44.78,44.8,44.73,44.73,60049.0,39.5884,39.6061,39.5442,39.5442,60049.0
2021-04-06 15:00:00,44.72,44.76,44.63,44.65,91543.0,39.5354,39.5707,39.4558,39.4735,91543.0
2021-04-06 15:10:00,44.65,44.7,44.63,44.68,96808.0,39.4735,39.5177,39.4558,39.5,96808.0
2021-04-06 15:20:00,44.68,44.72,44.61,44.71,146670.0,39.5,39.5354,39.4381,39.5265,146670.0
2021-04-06 15:30:00,44.71,44.77,44.68,44.7,124806.0,39.5265,39.5796,39.5,39.5177,124806.0
2021-04-06 15:40:00,44.71,44.74,44.6,44.6,178987.0,39.5265,39.5531,39.4293,39.4293,178987.0
2021-04-06 15:50:00,44.6,44.71,44.53,44.69,791781.0,39.4293,39.5265,39.3674,39.5089,791781.0
2021-04-07 09:30:00,44.71,44.79,44.6,44.69,102235.0,39.5265,39.5973,39.4293,39.5089,102235.0
2021-04-07 09:40:00,44.69,44.76,44.5,44.5,65952.0,39.5089,39.5707,39.3409,39.3409,65952.0
2021-04-07 09:50:00,44.5,44.61,44.44,44.45,41049.0,39.3409,39.4381,39.2878,39.2967,41049.0
2021-04-07 10:00:00,44.46,44.49,44.36,44.4,47283.0,39.3055,39.332,39.2171,39.2525,47283.0
2021-04-07 10:10:00,44.41,44.54,44.38,44.51,57177.0,39.2613,39.3763,39.2348,39.3497,57177.0
2021-04-07 10:20:00,44.51,44.58,44.44,44.58,64419.0,39.3497,39.4116,39.2878,39.4116,64419.0
2021-04-07 10:30:00,44.58,44.67,44.51,44.64,39578.0,39.4116,39.4912,39.3497,39.4647,39578.0
2021-04-07 10:40:00,44.64,44.66,44.53,44.54,42135.0,39.4647,39.4823,39.3674,39.3763,42135.0
2021-04-07 10:50:00,44.53,44.55,44.45,44.48,25711.0,39.3674,39.3851,39.2967,39.3232,25711.0
2021-04-07 11:00:00,44.48,44.49,44.29,44.33,69417.0,39.3232,39.332,39.1552,39.1906,69417.0
2021-04-07 11:10:00,44.33,44.42,44.32,44.36,54045.0,39.1906,39.2702,39.1818,39.2171,54045.0
2021-04-07 11:20:00,44.36,44.39,44.28,44.33,49775.0,39.2171,39.2436,39.1464,39.1906,49775.0
2021-04-07 11:30:00,44.33,44.34,44.23,44.26,41588.0,39.1906,39.1994,39.1022,39.1287,41588.0
2021-04-07 11:40:00,44.26,44.31,44.22,44.3,31172.0,39.1287,39.1729,39.0934,39.1641,31172.0
2021-04-07 11:50:00,44.3,44.36,44.27,44.36,34339.0,39.1641,39.2171,39.1376,39.2171,34339.0
2021-04-07 12:00:00,44.36,44.42,44.34,44.4,51614.0,39.2171,39.2702,39.1994,39.2525,51614.0
2021-04-07 12:10:00,44.4,44.4,44.3,44.35,32597.0,39.2525,39.2525,39.1641,39.2083,32597.0
2021-04-07 12:20:00,44.35,44.4,44.34,44.34,38011.0,39.2083,39.2525,39.1994,39.1994,38011.0
2021-04-07 12:30:00,44.34,44.39,44.33,44.37,46449.0,39.1994,39.2436,39.1906,39.226,46449.0
2021-04-07 12:40:00,44.37,44.38,44.33,44.36,32989.0,39.226,39.2348,39.1906,39.2171,32989.0
2021-04-07 12:50:00,44.37,44.4,44.34,44.38,47504.0,39.226,39.2525,39.1994,39.2348,47504.0
2021-04-07 13:00:00,44.38,44.47,44.34,44.44,39298.0,39.2348,39.3144,39.1994,39.2878,39298.0
2021-04-07 13:10:00,44.44,44.49,44.43,44.45,23028.0,39.2878,39.332,39.279,39.2967,23028.0
2021-04-07 13:20:00,44.45,44.47,44.39,44.4,43593.0,39.2967,39.3144,39.2436,39.2525,43593.0
2021-04-07 13:30:00,44.4,44.45,44.36,44.43,29640.0,39.2525,39.2967,39.2171,39.279,29640.0
2021-04-07 13:40:00,44.43,44.43,44.38,44.39,24196.0,39.279,39.279,39.2348,39.2436,24196.0
2021-04-07 13:50:00,44.39,44.41,44.37,44.4,40455.0,39.2436,39.2613,39.226,39.2525,40455.0
2021-04-07 14:00:00,44.39,44.47,44.37,44.44,32204.0,39.2436,39.3144,39.226,39.2878,32204.0
2021-04-07 14:10:00,44.45,44.48,44.41,44.44,220345.0,39.2967,39.3232,39.2613,39.2878,220345.0
2021-04-07 14:20:00,44.43,44.46,44.4,44.43,35014.0,39.279,39.3055,39.2525,39.279,35014.0
2021-04-07 14:30:00,44.42,44.43,44.37,44.38,32643.0,39.2702,39.279,39.226,39.2348,32643.0
2021-04-07 14:40:00,44.37,44.39,44.34,44.36,43741.0,39.226,39.2436,39.1994,39.2171,43741.0
2021-04-07 14:50:00,44.37,44.38,44.31,44.32,45360.0,39.226,39.2348,39.1729,39.1818,45360.0
2021-04-07 15:00:00,44.32,44.37,44.26,44.27,83084.0,39.1818,39.226,39.1287,39.1376,83084.0
2021-04-07 15:10:00,44.28,44.31,44.26,44.3,67767.0,39.1464,39.1729,39.1287,39.1641,67767.0
2021-04-07 15:20:00,44.3,44.39,44.26,44.31,99731.0,39.1641,39.2436,39.1287,39.1729,99731.0
2021-04-07 15:30:00,44.3,44.33,44.28,44.31,92613.0,39.1641,39.1906,39.1464,39.1729,92613.0
2021-04-07 15:40:00,44.31,44.39,44.3,44.36,120348.0,39.1729,39.2436,39.1641,39.2171,120348.0
2021-04-07 15:50:00,44.36,44.39,44.29,44.3,437997.0,39.2171,39.2436,39.1552,39.1641,437997.0
2021-04-08 09:30:00,44.28,44.52,44.25,44.52,271118.0,39.1464,39.3586,39.1199,39.3586,271118.0
2021-04-08 09:40:00,44.52,44.52,44.33,44.37,71283.0,39.3586,39.3586,39.1906,39.226,71283.0
2021-04-08 09:50:00,44.36,44.41,44.29,44.32,86539.0,39.2171,39.2613,39.1552,39.1818,86539.0
2021-04-08 10:00:00,44.32,44.39,44.12,44.14,72993.0,39.1818,39.2436,39.0049,39.0226,72993.0
2021-04-08 10:10:00,44.14,44.15,44.07,44.07,45628.0,39.0226,39.0315,38.9607,38.9607,45628.0
2021-04-08 10:20:00,44.08,44.08,43.98,44.04,72956.0,38.9696,38.9696,38.8812,38.9342,72956.0
2021-04-08 10:30:00,44.02,44.31,44.0,44.25,112671.0,38.9165,39.1729,38.8989,39.1199,112671.0
2021-04-08 10:40:00,44.25,44.3,44.22,44.26,66666.0,39.1199,39.1641,39.0934,39.1287,66666.0
2021-04-08 10:50:00,44.27,44.32,44.24,44.32,30185.0,39.1376,39.1818,39.111,39.1818,30185.0
2021-04-08 11:00:00,44.33,44.35,44.26,44.3,43170.0,39.1906,39.2083,39.1287,39.1641,43170.0
2021-04-08 11:10:00,44.29,44.34,44.27,44.31,38177.0,39.1552,39.1994,39.1376,39.1729,38177.0
2021-04-08 11:20:00,44.3,44.31,44.18,44.19,29900.0,39.1641,39.1729,39.058,39.0668,29900.0
2021-04-08 11:30:00,44.2,44.26,44.19,44.26,60159.0,39.0757,39.1287,39.0668,39.1287,60159.0
2021-04-08 11:40:00,44.27,44.3,44.24,44.3,81001.0,39.1376,39.1641,39.111,39.1641,81001.0
2021-04-08 11:50:00,44.28,44.41,44.28,44.34,83472.0,39.1464,39.2613,39.1464,39.1994,83472.0
2021-04-08 12:00:00,44.33,44.33,44.24,44.24,20603.0,39.1906,39.1906,39.111,39.111,20603.0
2021-04-08 12:10:00,44.24,44.31,44.22,44.27,29645.0,39.111,39.1729,39.0934,39.1376,29645.0
2021-04-08 12:20:00,44.27,44.34,44.26,44.34,39905.0,39.1376,39.1994,39.1287,39.1994,39905.0
2021-04-08 12:30:00,44.34,44.4,44.34,44.36,60289.0,39.1994,39.2525,39.1994,39.2171,60289.0
2021-04-08 12:40:00,44.37,44.44,44.36,44.44,37149.0,39.226,39.2878,39.2171,39.2878,37149.0
2021-04-08 12:50:00,44.43,44.48,44.39,44.4,34470.0,39.279,39.3232,39.2436,39.2525,34470.0
2021-04-08 13:00:00,44.4,44.43,44.38,44.4,34908.0,39.2525,39.279,39.2348,39.2525,34908.0
2021-04-08 13:10:00,44.39,44.4,44.36,44.38,21306.0,39.2436,39.2525,39.2171,39.2348,21306.0
2021-04-08 13:20:00,44.38,44.4,44.35,44.36,15637.0,39.2348,39.2525,39.2083,39.2171,15637.0
2021-04-08 13:30:00,44.36,44.38,44.3,44.33,43321.0,39.2171,39.2348,39.1641,39.1906,43321.0
2021-04-08 13:40:00,44.33,44.37,44.32,44.36,30457.0,39.1906,39.226,39.1818,39.2171,30457.0
2021-04-08 13:50:00,44.36,44.37,44.35,44.35,18046.0,39.2171,39.226,39.2083,39.2083,18046.0
2021-04-08 14:00:00,44.35,44.4,44.33,44.34,37473.0,39.2083,39.2525,39.1906,39.1994,37473.0
2021-04-08 14:10:00,44.33,44.37,44.32,44.35,29021.0,39.1906,39.226,39.1818,39.2083,29021.0
2021-04-08 14:20:00,44.36,44.37,44.33,44.36,35373.0,39.2171,39.226,39.1906,39.2171,35373.0
2021-04-08 14:30:00,44.35,44.36,44.34,44.35,38738.0,39.2083,39.2171,39.1994,39.2083,38738.0
2021-04-08 14:40:00,44.34,44.39,44.34,44.34,41413.0,39.1994,39.2436,39.1994,39.1994,41413.0
2021-04-08 14:50:00,44.34,44.37,44.33,44.37,40888.0,39.1994,39.226,39.1906,39.226,40888.0
2021-04-08 15:00:00,44.36,44.39,44.33,44.38,48941.0,39.2171,39.2436,39.1906,39.2348,48941.0
2021-04-08 15:10:00,44.38,44.41,44.35,44.4,100427.0,39.2348,39.2613,39.2083,39.2525,100427.0
2021-04-08 15:20:00,44.4,44.4,44.34,44.4,49551.0,39.2525,39.2525,39.1994,39.2525,49551.0
2021-04-08 15:30:00,44.4,44.45,44.39,44.41,97638.0,39.2525,39.2967,39.2436,39.2613,97638.0
2021-04-08 15:40:00,44.41,44.43,44.34,44.39,87716.0,39.2613,39.279,39.1994,39.2436,87716.0
2021-04-08 15:50:00,44.38,44.58,44.38,44.56,574971.0,39.2348,39.4116,39.2348,39.3939,574971.0
2021-04-09 09:30:00,44.61,44.83,44.6,44.7,249786.0,39.4381,39.6326,39.4293,39.5177,249786.0
2021-04-09 09:40:00,44.69,44.75,44.59,44.64,138957.0,39.5089,39.5619,39.4205,39.4647,138957.0
2021-04-09 09:50:00,44.63,44.72,44.54,44.58,116735.0,39.4558,39.5354,39.3763,39.4116,116735.0
2021-04-09 10:00:00,44.57,44.61,44.51,44.55,186230.0,39.4028,39.4381,39.3497,39.3851,186230.0
2021-04-09 10:10:00,44.55,44.59,44.51,44.52,71095.0,39.3851,39.4205,39.3497,39.3586,71095.0
2021-04-09 10:20:00,44.53,44.54,44.44,44.48,46378.0,39.3674,39.3763,39.2878,39.3232,46378.0
2021-04-09 10:30:00,44.48,44.5,44.43,44.44,42243.0,39.3232,39.3409,39.279,39.2878,42243.0
2021-04-09 10:40:00,44.43,44.51,44.4,44.5,36080.0,39.279,39.3497,39.2525,39.3409,36080.0
2021-04-09 10:50:00,44.49,44.56,44.48,44.52,52897.0,39.332,39.3939,39.3232,39.3586,52897.0
2021-04-09 11:00:00,44.51,44.6,44.51,44.56,32641.0,39.3497,39.4293,39.3497,39.3939,32641.0
2021-04-09 11:10:00,44.55,44.56,44.51,44.52,24066.0,39.3851,39.3939,39.3497,39.3586,24066.0
2021-04-09 11:20:00,44.52,44.55,44.49,44.54,25507.0,39.3586,39.3851,39.332,39.3763,25507.0
2021-04-09 11:30:00,44.55,44.55,44.5,44.55,29907.0,39.3851,39.3851,39.3409,39.3851,29907.0
2021-04-09 11:40:00,44.54,44.66,44.53,44.66,60361.0,39.3763,39.4823,39.3674,39.4823,60361.0
2021-04-09 11:50:00,44.66,44.66,44.59,44.63,24849.0,39.4823,39.4823,39.4205,39.4558,24849.0
2021-04-09 12:00:00,44.63,44.63,44.58,44.59,23768.0,39.4558,39.4558,39.4116,39.4205,23768.0
2021-04-09 12:10:00,44.58,44.6,44.56,44.59,36352.0,39.4116,39.4293,39.3939,39.4205,36352.0
2021-04-09 12:20:00,44.59,44.69,44.59,44.6,119645.0,39.4205,39.5089,39.4205,39.4293,119645.0
2021-04-09 12:30:00,44.59,44.6,44.57,44.59,92712.0,39.4205,39.4293,39.4028,39.4205,92712.0
2021-04-09 12:40:00,44.59,44.6,44.57,44.57,99204.0,39.4205,39.4293,39.4028,39.4028,99204.0
2021-04-09 12:50:00,44.57,44.68,44.55,44.62,49499.0,39.4028,39.5,39.3851,39.447,49499.0
2021-04-09 13:00:00,44.61,44.65,44.59,44.63,25317.0,39.4381,39.4735,39.4205,39.4558,25317.0
2021-04-09 13:10:00,44.62,44.62,44.58,44.6,34093.0,39.447,39.447,39.4116,39.4293,34093.0
2021-04-09 13:20:00,44.6,44.62,44.58,44.59,29857.0,39.4293,39.447,39.4116,39.4205,29857.0
2021-04-09 13:30:00,44.58,44.62,44.58,44.62,26676.0,39.4116,39.447,39.4116,39.447,26676.0
2021-04-09 13:40:00,44.62,44.63,44.6,44.61,19599.0,39.447,39.4558,39.4293,39.4381,19599.0
2021-04-09 13:50:00,44.6,44.6,44.57,44.59,25650.0,39.4293,39.4293,39.4028,39.4205,25650.0
2021-04-09 14:00:00,44.6,44.61,44.58,44.59,22587.0,39.4293,39.4381,39.4116,39.4205,22587.0
2021-04-09 14:10:00,44.59,44.61,44.58,44.61,33496.0,39.4205,39.4381,39.4116,39.4381,33496.0
2021-04-09 14:20:00,44.61,44.62,44.57,44.58,31767.0,39.4381,39.447,39.4028,39.4116,31767.0
2021-04-09 14:30:00,44.58,44.59,44.55,44.56,23003.0,39.4116,39.4205,39.3851,39.3939,23003.0
2021-04-09 14:40:00,44.57,44.6,44.56,44.59,34170.0,39.4028,39.4293,39.3939,39.4205,34170.0
2021-04-09 14:50:00,44.59,44.59,44.53,44.54,26263.0,39.4205,39.4205,39.3674,39.3763,26263.0
2021-04-09 15:00:00,44.54,44.58,44.49,44.5,69796.0,39.3763,39.4116,39.332,39.3409,69796.0
2021-04-09 15:10:00,44.5,44.57,44.48,44.55,60438.0,39.3409,39.4028,39.3232,39.3851,60438.0
2021-04-09 15:20:00,44.54,44.64,44.53,44.64,161340.0,39.3763,39.4647,39.3674,39.4647,161340.0
2021-04-09 15:30:00,44.65,44.71,44.62,44.63,100716.0,39.4735,39.5265,39.447,39.4558,100716.0
2021-04-09 15:40:00,44.63,44.63,44.57,44.6,203316.0,39.4558,39.4558,39.4028,39.4293,203316.0
2021-04-09 15:50:00,44.61,44.78,44.61,44.75,679607.0,39.4381,39.5884,39.4381,39.5619,679607.0
2021-04-12 09:30:00,44.72,44.9,44.66,44.83,141320.0,39.5354,39.6945,39.4823,39.6326,141320.0
2021-04-12 09:40:00,44.82,45.16,44.78,45.02,332039.0,39.6238,39.9244,39.5884,39.8006,332039.0
2021-04-12 09:50:00,45.01,45.14,44.94,45.12,138715.0,39.7918,39.9067,39.7299,39.889,138715.0
2021-04-12 10:00:00,45.1,45.13,44.96,45.08,83938.0,39.8713,39.8978,39.7476,39.8536,83938.0
2021-04-12 10:10:00,45.08,45.09,44.97,45.04,44393.0,39.8536,39.8625,39.7564,39.8183,44393.0
2021-04-12 10:20:00,45.04,45.05,44.9,44.92,57673.0,39.8183,39.8271,39.6945,39.7122,57673.0
2021-04-12 10:30:00,44.92,45.0,44.91,44.96,47761.0,39.7122,39.7829,39.7034,39.7476,47761.0
2021-04-12 10:40:00,44.95,44.96,44.79,44.9,44564.0,39.7387,39.7476,39.5973,39.6945,44564.0
2021-04-12 10:50:00,44.9,45.02,44.85,45.02,52572.0,39.6945,39.8006,39.6503,39.8006,52572.0
2021-04-12 11:00:00,45.02,45.03,44.89,44.89,59300.0,39.8006,39.8094,39.6857,39.6857,59300.0
2021-04-12 11:10:00,44.89,45.01,44.87,45.0,45622.0,39.6857,39.7918,39.668,39.7829,45622.0
2021-04-12 11:20:00,45.0,45.02,44.96,44.98,31682.0,39.7829,39.8006,39.7476,39.7652,31682.0
2021-04-12 11:30:00,44.99,45.03,44.93,44.97,98630.0,39.7741,39.8094,39.721,39.7564,98630.0
2021-04-12 11:40:00,44.97,45.08,44.96,45.08,41796.0,39.7564,39.8536,39.7476,39.8536,41796.0
2021-04-12 11:50:00,45.08,45.15,45.04,45.14,42730.0,39.8536,39.9155,39.8183,39.9067,42730.0
2021-04-12 12:00:00,45.15,45.16,45.08,45.09,33911.0,39.9155,39.9244,39.8536,39.8625,33911.0
2021-04-12 12:10:00,45.09,45.19,45.09,45.15,49270.0,39.8625,39.9509,39.8625,39.9155,49270.0
2021-04-12 12:20:00,45.15,45.2,45.11,45.2,38330.0,39.9155,39.9597,39.8802,39.9597,38330.0
2021-04-12 12:30:00,45.2,45.23,45.14,45.14,47208.0,39.9597,39.9863,39.9067,39.9067,47208.0
2021-04-12 12:40:00,45.14,45.2,45.11,45.12,56978.0,39.9067,39.9597,39.8802,39.889,56978.0
2021-04-12 12:50:00,45.12,45.21,45.09,45.21,53732.0,39.889,39.9686,39.8625,39.9686,53732.0
2021-04-12 13:00:00,45.21,45.23,45.16,45.16,47796.0,39.9686,39.9863,39.9244,39.9244,47796.0
2021-04-12 13:10:00,45.16,45.19,45.14,45.16,39934.0,39.9244,39.9509,39.9067,39.9244,39934.0
2021-04-12 13:20:00,45.16,45.19,45.1,45.12,68361.0,39.9244,39.9509,39.8713,39.889,68361.0
2021-04-12 13:30:00,45.12,45.13,45.03,45.05,47707.0,39.889,39.8978,39.8094,39.8271,47707.0
2021-04-12 13:40:00,45.05,45.07,45.01,45.06,24526.0,39.8271,39.8448,39.7918,39.836,24526.0
2021-04-12 13:50:00,45.07,45.1,45.04,45.05,79155.0,39.8448,39.8713,39.8183,39.8271,79155.0
2021-04-12 14:00:00,45.05,45.1,45.04,45.05,41827.0,39.8271,39.8713,39.8183,39.8271,41827.0
2021-04-12 14:10:00,45.05,45.08,45.04,45.07,27589.0,39.8271,39.8536,39.8183,39.8448,27589.0
2021-04-12 14:20:00,45.07,45.09,45.05,45.08,30432.0,39.8448,39.8625,39.8271,39.8536,30432.0
2021-04-12 14:30:00,45.09,45.1,45.06,45.08,57036.0,39.8625,39.8713,39.836,39.8536,57036.0
2021-04-12 14:40:00,45.08,45.08,45.03,45.06,41346.0,39.8536,39.8536,39.8094,39.836,41346.0
2021-04-12 14:50:00,45.05,45.06,45.02,45.04,39326.0,39.8271,39.836,39.8006,39.8183,39326.0
2021-04-12 15:00:00,45.04,45.06,45.0,45.02,42850.0,39.8183,39.836,39.7829,39.8006,42850.0
2021-04-12 15:10:00,45.02,45.04,44.99,45.0,48744.0,39.8006,39.8183,39.7741,39.7829,48744.0
2021-04-12 15:20:00,44.99,45.08,44.99,45.05,33696.0,39.7741,39.8536,39.7741,39.8271,33696.0
2021-04-12 15:30:00,45.05,45.12,44.99,45.1,88921.0,39.8271,39.889,39.7741,39.8713,88921.0
2021-04-12 15:40:00,45.09,45.18,45.08,45.16,133187.0,39.8625,39.9421,39.8536,39.9244,133187.0
2021-04-12 15:50:00,45.16,45.17,44.98,45.05,464818.0,39.9244,39.9332,39.7652,39.8271,464818.0
2021-04-13 09:30:00,45.0,45.16,44.95,45.02,127310.0,39.7829,39.9244,39.7387,39.8006,127310.0
2021-04-13 09:40:00,45.01,45.01,44.77,44.81,54018.0,39.7918,39.7918,39.5796,39.6149,54018.0
2021-04-13 09:50:00,44.8,44.94,44.79,44.92,39789.0,39.6061,39.7299,39.5973,39.7122,39789.0
2021-04-13 10:00:00,44.91,44.96,44.83,44.91,35180.0,39.7034,39.7476,39.6326,39.7034,35180.0
2021-04-13 10:10:00,44.91,44.91,44.82,44.91,39756.0,39.7034,39.7034,39.6238,39.7034,39756.0
2021-04-13 10:20:00,44.9,45.0,44.89,45.0,24882.0,39.6945,39.7829,39.6857,39.7829,24882.0
2021-04-13 10:30:00,44.99,45.02,44.92,44.92,26186.0,39.7741,39.8006,39.7122,39.7122,26186.0
2021-04-13 10:40:00,44.9,45.0,44.9,44.93,32325.0,39.6945,39.7829,39.6945,39.721,32325.0
2021-04-13 10:50:00,44.93,45.0,44.87,44.94,29398.0,39.721,39.7829,39.668,39.7299,29398.0
2021-04-13 11:00:00,44.96,44.98,44.87,44.88,30380.0,39.7476,39.7652,39.668,39.6768,30380.0
2021-04-13 11:10:00,44.88,44.89,44.83,44.88,23229.0,39.6768,39.6857,39.6326,39.6768,23229.0
2021-04-13 11:20:00,44.9,44.92,44.87,44.89,17555.0,39.6945,39.7122,39.668,39.6857,17555.0
2021-04-13 11:30:00,44.9,44.93,44.83,44.85,49231.0,39.6945,39.721,39.6326,39.6503,49231.0
2021-04-13 11:40:00,44.84,44.89,44.82,44.88,24967.0,39.6415,39.6857,39.6238,39.6768,24967.0
2021-04-13 11:50:00,44.89,44.89,44.85,44.86,34062.0,39.6857,39.6857,39.6503,39.6592,34062.0
2021-04-13 12:00:00,44.87,44.96,44.86,44.95,50179.0,39.668,39.7476,39.6592,39.7387,50179.0
2021-04-13 12:10:00,44.95,44.95,44.88,44.95,48991.0,39.7387,39.7387,39.6768,39.7387,48991.0
2021-04-13 12:20:00,44.95,44.97,44.89,44.91,41542.0,39.7387,39.7564,39.6857,39.7034,41542.0
2021-04-13 12:30:00,44.91,44.92,44.86,44.87,34010.0,39.7034,39.7122,39.6592,39.668,34010.0
2021-04-13 12:40:00,44.86,44.87,44.78,44.83,29409.0,39.6592,39.668,39.5884,39.6326,29409.0
2021-04-13 12:50:00,44.82,44.84,44.8,44.81,23352.0,39.6238,39.6415,39.6061,39.6149,23352.0
2021-04-13 13:00:00,44.8,44.83,44.78,44.8,36485.0,39.6061,39.6326,39.5884,39.6061,36485.0
2021-04-13 13:10:00,44.79,44.85,44.78,44.84,35306.0,39.5973,39.6503,39.5884,39.6415,35306.0
2021-04-13 13:20:00,44.84,44.85,44.8,44.85,28839.0,39.6415,39.6503,39.6061,39.6503,28839.0
2021-04-13 13:30:00,44.85,44.96,44.85,44.93,170083.0,39.6503,39.7476,39.6503,39.721,170083.0
2021-04-13 13:40:00,44.92,44.95,44.9,44.9,52973.0,39.7122,39.7387,39.6945,39.6945,52973.0
2021-04-13 13:50:00,44.91,44.95,44.89,44.92,34255.0,39.7034,39.7387,39.6857,39.7122,34255.0
2021-04-13 14:00:00,44.92,44.98,44.9,44.98,61971.0,39.7122,39.7652,39.6945,39.7652,61971.0
2021-04-13 14:10:00,44.97,45.0,44.96,44.98,50469.0,39.7564,39.7829,39.7476,39.7652,50469.0
2021-04-13 14:20:00,44.98,45.02,44.97,45.01,42356.0,39.7652,39.8006,39.7564,39.7918,42356.0
2021-04-13 14:30:00,45.0,45.03,44.98,45.0,35173.0,39.7829,39.8094,39.7652,39.7829,35173.0
2021-04-13 14:40:00,45.0,45.03,44.98,45.0,51818.0,39.7829,39.8094,39.7652,39.7829,51818.0
2021-04-13 14:50:00,45.0,45.04,44.97,45.02,42462.0,39.7829,39.8183,39.7564,39.8006,42462.0
2021-04-13 15:00:00,45.01,45.11,44.97,45.09,86536.0,39.7918,39.8802,39.7564,39.8625,86536.0
2021-04-13 15:10:00,45.09,45.12,45.07,45.11,56329.0,39.8625,39.889,39.8448,39.8802,56329.0
2021-04-13 15:20:00,45.11,45.12,45.03,45.05,65480.0,39.8802,39.889,39.8094,39.8271,65480.0
2021-04-13 15:30:00,45.06,45.09,45.02,45.05,80241.0,39.836,39.8625,39.8006,39.8271,80241.0
2021-04-13 15:40:00,45.05,45.09,45.02,45.05,120424.0,39.8271,39.8625,39.8006,39.8271,120424.0
2021-04-13 15:50:00,45.05,45.07,44.98,44.98,274483.0,39.8271,39.8448,39.7652,39.7652,274483.0
2021-04-14 09:30:00,45.02,45.14,44.97,45.07,89855.0,39.8006,39.9067,39.7564,39.8448,89855.0
2021-04-14 09:40:00,45.06,45.19,45.04,45.09,59592.0,39.836,39.9509,39.8183,39.8625,59592.0
2021-04-14 09:50:00,45.09,45.25,45.09,45.25,49400.0,39.8625,40.0039,39.8625,40.0039,49400.0
2021-04-14 10:00:00,45.27,45.28,45.17,45.23,32089.0,40.0216,40.0305,39.9332,39.9863,32089.0
2021-04-14 10:10:00,45.24,45.3,45.2,45.26,44822.0,39.9951,40.0481,39.9597,40.0128,44822.0
2021-04-14 10:20:00,45.26,45.3,45.21,45.28,29945.0,40.0128,40.0481,39.9686,40.0305,29945.0
2021-04-14 10:30:00,45.27,45.32,45.21,45.22,49150.0,40.0216,40.0658,39.9686,39.9774,49150.0
2021-04-14 10:40:00,45.21,45.29,45.21,45.25,36273.0,39.9686,40.0393,39.9686,40.0039,36273.0
2021-04-14 10:50:00,45.26,45.26,45.21,45.23,26962.0,40.0128,40.0128,39.9686,39.9863,26962.0
2021-04-14 11:00:00,45.23,45.36,45.21,45.34,33756.0,39.9863,40.1012,39.9686,40.0835,33756.0
2021-04-14 11:10:00,45.34,45.38,45.32,45.34,25488.0,40.0835,40.1189,40.0658,40.0835,25488.0
2021-04-14 11:20:00,45.33,45.39,45.31,45.39,27069.0,40.0747,40.1277,40.057,40.1277,27069.0
2021-04-14 11:30:00,45.39,45.47,45.36,45.42,38129.0,40.1277,40.1984,40.1012,40.1542,38129.0
2021-04-14 11:40:00,45.41,45.43,45.39,45.43,30179.0,40.1454,40.1631,40.1277,40.1631,30179.0
2021-04-14 11:50:00,45.43,45.44,45.35,45.4,40697.0,40.1631,40.1719,40.0923,40.1365,40697.0
2021-04-14 12:00:00,45.41,45.5,45.39,45.48,73613.0,40.1454,40.225,40.1277,40.2073,73613.0
2021-04-14 12:10:00,45.48,45.6,45.44,45.6,74586.0,40.2073,40.3134,40.1719,40.3134,74586.0
2021-04-14 12:20:00,45.6,45.64,45.51,45.51,44085.0,40.3134,40.3487,40.2338,40.2338,44085.0
2021-04-14 12:30:00,45.52,45.56,45.51,45.55,12321.0,40.2426,40.278,40.2338,40.2692,12321.0
2021-04-14 12:40:00,45.56,45.58,45.53,45.56,28777.0,40.278,40.2957,40.2515,40.278,28777.0
2021-04-14 12:50:00,45.57,45.6,45.56,45.59,23571.0,40.2868,40.3134,40.278,40.3045,23571.0
2021-04-14 13:00:00,45.59,45.64,45.58,45.63,59052.0,40.3045,40.3487,40.2957,40.3399,59052.0
2021-04-14 13:10:00,45.64,45.66,45.62,45.65,32439.0,40.3487,40.3664,40.331,40.3576,32439.0
2021-04-14 13:20:00,45.65,45.68,45.64,45.66,34501.0,40.3576,40.3841,40.3487,40.3664,34501.0
2021-04-14 13:30:00,45.65,45.67,45.58,45.66,51040.0,40.3576,40.3752,40.2957,40.3664,51040.0
2021-04-14 13:40:00,45.67,45.73,45.66,45.69,26825.0,40.3752,40.4283,40.3664,40.3929,26825.0
2021-04-14 13:50:00,45.69,45.72,45.56,45.61,51426.0,40.3929,40.4194,40.278,40.3222,51426.0
2021-04-14 14:00:00,45.61,45.64,45.46,45.47,85790.0,40.3222,40.3487,40.1896,40.1984,85790.0
2021-04-14 14:10:00,45.47,45.5,45.39,45.47,98529.0,40.1984,40.225,40.1277,40.1984,98529.0
2021-04-14 14:20:00,45.47,45.59,45.46,45.52,86781.0,40.1984,40.3045,40.1896,40.2426,86781.0
2021-04-14 14:30:00,45.52,45.54,45.38,45.4,68347.0,40.2426,40.2603,40.1189,40.1365,68347.0
2021-04-14 14:40:00,45.39,45.42,45.26,45.27,56229.0,40.1277,40.1542,40.0128,40.0216,56229.0
2021-04-14 14:50:00,45.26,45.29,45.19,45.23,90340.0,40.0128,40.0393,39.9509,39.9863,90340.0
2021-04-14 15:00:00,45.22,45.29,45.16,45.22,60409.0,39.9774,40.0393,39.9244,39.9774,60409.0
2021-04-14 15:10:00,45.22,45.33,45.19,45.33,55461.0,39.9774,40.0747,39.9509,40.0747,55461.0
2021-04-14 15:20:00,45.33,45.4,45.27,45.38,68355.0,40.0747,40.1365,40.0216,40.1189,68355.0
2021-04-14 15:30:00,45.38,45.38,45.23,45.26,119648.0,40.1189,40.1189,39.9863,40.0128,119648.0
2021-04-14 15:40:00,45.26,45.27,45.14,45.17,106302.0,40.0128,40.0216,39.9067,39.9332,106302.0
2021-04-14 15:50:00,45.16,45.24,45.13,45.24,306031.0,39.9244,39.9951,39.8978,39.9951,306031.0
2021-04-15 09:30:00,45.42,45.6,45.35,45.55,99766.0,40.1542,40.3134,40.0923,40.2692,99766.0
2021-04-15 09:40:00,45.55,45.56,45.42,45.45,309493.0,40.2692,40.278,40.1542,40.1808,309493.0
2021-04-15 09:50:00,45.46,45.62,45.39,45.57,64558.0,40.1896,40.331,40.1277,40.2868,64558.0
2021-04-15 10:00:00,45.59,45.76,45.55,45.73,51831.0,40.3045,40.4548,40.2692,40.4283,51831.0
2021-04-15 10:10:00,45.73,45.74,45.63,45.67,75030.0,40.4283,40.4371,40.3399,40.3752,75030.0
2021-04-15 10:20:00,45.68,45.75,45.63,45.65,54568.0,40.3841,40.446,40.3399,40.3576,54568.0
2021-04-15 10:30:00,45.66,45.77,45.64,45.74,57020.0,40.3664,40.4637,40.3487,40.4371,57020.0
2021-04-15 10:40:00,45.74,45.84,45.73,45.81,69375.0,40.4371,40.5255,40.4283,40.499,69375.0
2021-04-15 10:50:00,45.81,45.93,45.78,45.86,130311.0,40.499,40.6051,40.4725,40.5432,130311.0
2021-04-15 11:00:00,45.86,45.96,45.85,45.91,48179.0,40.5432,40.6316,40.5344,40.5874,48179.0
2021-04-15 11:10:00,45.91,45.91,45.79,45.79,64104.0,40.5874,40.5874,40.4813,40.4813,64104.0
2021-04-15 11:20:00,45.79,45.83,45.78,45.78,44689.0,40.4813,40.5167,40.4725,40.4725,44689.0
2021-04-15 11:30:00,45.79,45.92,45.79,45.89,44661.0,40.4813,40.5963,40.4813,40.5697,44661.0
2021-04-15 11:40:00,45.89,45.94,45.88,45.91,88312.0,40.5697,40.6139,40.5609,40.5874,88312.0
2021-04-15 11:50:00,45.92,45.93,45.89,45.93,45617.0,40.5963,40.6051,40.5697,40.6051,45617.0
2021-04-15 12:00:00,45.93,45.94,45.81,45.86,44650.0,40.6051,40.6139,40.499,40.5432,44650.0
2021-04-15 12:10:00,45.85,45.87,45.83,45.86,42232.0,40.5344,40.5521,40.5167,40.5432,42232.0
2021-04-15 12:20:00,45.86,45.87,45.83,45.86,33780.0,40.5432,40.5521,40.5167,40.5432,33780.0
2021-04-15 12:30:00,45.86,45.88,45.81,45.84,43482.0,40.5432,40.5609,40.499,40.5255,43482.0
2021-04-15 12:40:00,45.84,45.85,45.79,45.83,32199.0,40.5255,40.5344,40.4813,40.5167,32199.0
2021-04-15 12:50:00,45.83,45.85,45.8,45.8,24133.0,40.5167,40.5344,40.4902,40.4902,24133.0
2021-04-15 13:00:00,45.81,45.88,45.81,45.87,40552.0,40.499,40.5609,40.499,40.5521,40552.0
2021-04-15 13:10:00,45.87,45.96,45.86,45.88,83463.0,40.5521,40.6316,40.5432,40.5609,83463.0
2021-04-15 13:20:00,45.89,45.89,45.79,45.8,19834.0,40.5697,40.5697,40.4813,40.4902,19834.0
2021-04-15 13:30:00,45.81,45.84,45.78,45.83,22180.0,40.499,40.5255,40.4725,40.5167,22180.0
2021-04-15 13:40:00,45.83,45.87,45.82,45.84,34451.0,40.5167,40.5521,40.5079,40.5255,34451.0
2021-04-15 13:50:00,45.84,45.93,45.84,45.89,33851.0,40.5255,40.6051,40.5255,40.5697,33851.0
2021-04-15 14:00:00,45.91,46.01,45.88,45.94,149057.0,40.5874,40.6758,40.5609,40.6139,149057.0
2021-04-15 14:10:00,45.93,45.94,45.87,45.88,51518.0,40.6051,40.6139,40.5521,40.5609,51518.0
2021-04-15 14:20:00,45.89,45.95,45.88,45.92,29355.0,40.5697,40.6228,40.5609,40.5963,29355.0
2021-04-15 14:30:00,45.92,45.94,45.89,45.92,37231.0,40.5963,40.6139,40.5697,40.5963,37231.0
2021-04-15 14:40:00,45.91,45.92,45.81,45.82,39452.0,40.5874,40.5963,40.499,40.5079,39452.0
2021-04-15 14:50:00,45.83,45.85,45.8,45.82,30316.0,40.5167,40.5344,40.4902,40.5079,30316.0
2021-04-15 15:00:00,45.82,45.85,45.8,45.82,31001.0,40.5079,40.5344,40.4902,40.5079,31001.0
2021-04-15 15:10:00,45.81,45.82,45.75,45.8,32278.0,40.499,40.5079,40.446,40.4902,32278.0
2021-04-15 15:20:00,45.8,45.81,45.74,45.76,32890.0,40.4902,40.499,40.4371,40.4548,32890.0
2021-04-15 15:30:00,45.76,45.8,45.75,45.77,51227.0,40.4548,40.4902,40.446,40.4637,51227.0
2021-04-15 15:40:00,45.77,45.86,45.72,45.82,93649.0,40.4637,40.5432,40.4194,40.5079,93649.0
2021-04-15 15:50:00,45.83,45.92,45.79,45.9,283787.0,40.5167,40.5963,40.4813,40.5786,283787.0
2021-04-16 09:30:00,46.1,46.32,46.06,46.1,314490.0,40.7554,40.9499,40.72,40.7554,314490.0
2021-04-16 09:40:00,46.1,46.11,45.95,46.04,62638.0,40.7554,40.7642,40.6228,40.7023,62638.0
2021-04-16 09:50:00,46.05,46.08,45.74,45.85,54431.0,40.7112,40.7377,40.4371,40.5344,54431.0
2021-04-16 10:00:00,45.85,45.93,45.79,45.91,23912.0,40.5344,40.6051,40.4813,40.5874,23912.0
2021-04-16 10:10:00,45.91,45.96,45.87,45.95,19798.0,40.5874,40.6316,40.5521,40.6228,19798.0
2021-04-16 10:20:00,45.94,45.98,45.9,45.9,35714.0,40.6139,40.6493,40.5786,40.5786,35714.0
2021-04-16 10:30:00,45.91,46.05,45.87,46.05,37352.0,40.5874,40.7112,40.5521,40.7112,37352.0
2021-04-16 10:40:00,46.06,46.1,46.06,46.09,20700.0,40.72,40.7554,40.72,40.7466,20700.0
2021-04-16 10:50:00,46.07,46.08,46.01,46.01,41868.0,40.7289,40.7377,40.6758,40.6758,41868.0
2021-04-16 11:00:00,46.02,46.09,45.97,46.04,34162.0,40.6847,40.7466,40.6405,40.7023,34162.0
2021-04-16 11:10:00,46.04,46.04,45.96,46.0,46129.0,40.7023,40.7023,40.6316,40.667,46129.0
2021-04-16 11:20:00,45.99,46.09,45.9,45.91,130987.0,40.6581,40.7466,40.5786,40.5874,130987.0
2021-04-16 11:30:00,45.91,45.97,45.84,45.84,353817.0,40.5874,40.6405,40.5255,40.5255,353817.0
2021-04-16 11:40:00,45.84,45.96,45.84,45.9,68036.0,40.5255,40.6316,40.5255,40.5786,68036.0
2021-04-16 11:50:00,45.9,45.96,45.84,45.84,67581.0,40.5786,40.6316,40.5255,40.5255,67581.0
2021-04-16 12:00:00,45.86,45.93,45.85,45.9,42238.0,40.5432,40.6051,40.5344,40.5786,42238.0
2021-04-16 12:10:00,45.89,45.96,45.88,45.96,40967.0,40.5697,40.6316,40.5609,40.6316,40967.0
2021-04-16 12:20:00,45.96,45.96,45.92,45.95,28827.0,40.6316,40.6316,40.5963,40.6228,28827.0
2021-04-16 12:30:00,45.94,45.95,45.9,45.91,25379.0,40.6139,40.6228,40.5786,40.5874,25379.0
2021-04-16 12:40:00,45.9,45.95,45.88,45.93,34069.0,40.5786,40.6228,40.5609,40.6051,34069.0
2021-04-16 12:50:00,45.94,45.94,45.85,45.89,62431.0,40.6139,40.6139,40.5344,40.5697,62431.0
2021-04-16 13:00:00,45.88,45.9,45.83,45.9,31373.0,40.5609,40.5786,40.5167,40.5786,31373.0
2021-04-16 13:10:00,45.9,45.95,45.87,45.93,49629.0,40.5786,40.6228,40.5521,40.6051,49629.0
2021-04-16 13:20:00,45.94,45.96,45.91,45.94,48374.0,40.6139,40.6316,40.5874,40.6139,48374.0
2021-04-16 13:30:00,45.94,45.97,45.93,45.97,29218.0,40.6139,40.6405,40.6051,40.6405,29218.0
2021-04-16 13:40:00,45.97,45.97,45.91,45.93,24037.0,40.6405,40.6405,40.5874,40.6051,24037.0
2021-04-16 13:50:00,45.93,45.93,45.88,45.89,13776.0,40.6051,40.6051,40.5609,40.5697,13776.0
2021-04-16 14:00:00,45.88,45.92,45.87,45.91,51776.0,40.5609,40.5963,40.5521,40.5874,51776.0
2021-04-16 14:10:00,45.91,45.96,45.9,45.94,43077.0,40.5874,40.6316,40.5786,40.6139,43077.0
2021-04-16 14:20:00,45.94,45.96,45.91,45.95,27685.0,40.6139,40.6316,40.5874,40.6228,27685.0
2021-04-16 14:30:00,45.95,45.99,45.95,45.98,32935.0,40.6228,40.6581,40.6228,40.6493,32935.0
2021-04-16 14:40:00,45.97,45.99,45.93,45.95,18402.0,40.6405,40.6581,40.6051,40.6228,18402.0
2021-04-16 14:50:00,45.95,45.95,45.92,45.93,44464.0,40.6228,40.6228,40.5963,40.6051,44464.0
2021-04-16 15:00:00,45.93,45.98,45.86,45.86,77496.0,40.6051,40.6493,40.5432,40.5432,77496.0
2021-04-16 15:10:00,45.86,45.93,45.85,45.89,42809.0,40.5432,40.6051,40.5344,40.5697,42809.0
2021-04-16 15:20:00,45.9,45.9,45.82,45.86,83226.0,40.5786,40.5786,40.5079,40.5432,83226.0
2021-04-16 15:30:00,45.86,45.88,45.77,45.87,112228.0,40.5432,40.5609,40.4637,40.5521,112228.0
2021-04-16 15:40:00,45.88,45.88,45.81,45.84,71138.0,40.5609,40.5609,40.499,40.5255,71138.0
2021-04-16 15:50:00,45.84,45.89,45.76,45.8,337612.0,40.5255,40.5697,40.4548,40.4902,337612.0
2021-04-19 09:30:00,46.66,46.66,46.2,46.52,283518.0,41.2505,41.2505,40.8438,41.1267,283518.0
2021-04-19 09:40:00,46.51,46.59,46.19,46.23,148974.0,41.1179,41.1886,40.835,40.8703,148974.0
2021-04-19 09:50:00,46.23,46.45,46.14,46.43,166566.0,40.8703,41.0648,40.7908,41.0471,166566.0
2021-04-19 10:00:00,46.43,46.43,46.12,46.16,100946.0,41.0471,41.0471,40.7731,40.8084,100946.0
2021-04-19 10:10:00,46.14,46.35,46.12,46.3,78430.0,40.7908,40.9764,40.7731,40.9322,78430.0
2021-04-19 10:20:00,46.33,46.33,46.17,46.27,96242.0,40.9587,40.9587,40.8173,40.9057,96242.0
2021-04-19 10:30:00,46.26,46.32,46.2,46.32,134569.0,40.8968,40.9499,40.8438,40.9499,134569.0
2021-04-19 10:40:00,46.33,46.34,46.13,46.23,142758.0,40.9587,40.9676,40.7819,40.8703,142758.0
2021-04-19 10:50:00,46.23,46.38,46.2,46.3,83394.0,40.8703,41.0029,40.8438,40.9322,83394.0
2021-04-19 11:00:00,46.3,46.3,46.18,46.27,88797.0,40.9322,40.9322,40.8261,40.9057,88797.0
2021-04-19 11:10:00,46.26,46.34,46.23,46.32,66715.0,40.8968,40.9676,40.8703,40.9499,66715.0
2021-04-19 11:20:00,46.32,46.33,46.22,46.22,83305.0,40.9499,40.9587,40.8615,40.8615,83305.0
2021-04-19 11:30:00,46.23,46.24,46.13,46.14,31743.0,40.8703,40.8792,40.7819,40.7908,31743.0
2021-04-19 11:40:00,46.15,46.19,46.06,46.18,59931.0,40.7996,40.835,40.72,40.8261,59931.0
2021-04-19 11:50:00,46.18,46.27,46.15,46.17,95261.0,40.8261,40.9057,40.7996,40.8173,95261.0
2021-04-19 12:00:00,46.17,46.19,46.1,46.19,45785.0,40.8173,40.835,40.7554,40.835,45785.0
2021-04-19 12:10:00,46.19,46.21,46.15,46.19,34031.0,40.835,40.8526,40.7996,40.835,34031.0
2021-04-19 12:20:00,46.19,46.21,46.04,46.07,48154.0,40.835,40.8526,40.7023,40.7289,48154.0
2021-04-19 12:30:00,46.07,46.08,45.98,45.98,80506.0,40.7289,40.7377,40.6493,40.6493,80506.0
2021-04-19 12:40:00,45.98,46.0,45.95,45.98,37648.0,40.6493,40.667,40.6228,40.6493,37648.0
2021-04-19 12:50:00,45.98,46.04,45.96,45.97,37260.0,40.6493,40.7023,40.6316,40.6405,37260.0
2021-04-19 13:00:00,45.97,46.1,45.96,46.03,27844.0,40.6405,40.7554,40.6316,40.6935,27844.0
2021-04-19 13:10:00,46.04,46.1,46.03,46.06,44936.0,40.7023,40.7554,40.6935,40.72,44936.0
2021-04-19 13:20:00,46.06,46.1,46.03,46.04,36686.0,40.72,40.7554,40.6935,40.7023,36686.0
2021-04-19 13:30:00,46.04,46.1,45.99,46.09,42325.0,40.7023,40.7554,40.6581,40.7466,42325.0
2021-04-19 13:40:00,46.09,46.1,46.0,46.04,35835.0,40.7466,40.7554,40.667,40.7023,35835.0
2021-04-19 13:50:00,46.05,46.07,46.01,46.04,38827.0,40.7112,40.7289,40.6758,40.7023,38827.0
2021-04-19 14:00:00,46.03,46.04,45.95,45.96,24796.0,40.6935,40.7023,40.6228,40.6316,24796.0
2021-04-19 14:10:00,45.96,46.01,45.96,46.0,21992.0,40.6316,40.6758,40.6316,40.667,21992.0
2021-04-19 14:20:00,46.0,46.06,45.96,46.05,32559.0,40.667,40.72,40.6316,40.7112,32559.0
2021-04-19 14:30:00,46.05,46.05,45.96,46.0,33880.0,40.7112,40.7112,40.6316,40.667,33880.0
2021-04-19 14:40:00,45.99,46.1,45.98,46.09,73841.0,40.6581,40.7554,40.6493,40.7466,73841.0
2021-04-19 14:50:00,46.1,46.1,46.07,46.09,68339.0,40.7554,40.7554,40.7289,40.7466,68339.0
2021-04-19 15:00:00,46.09,46.1,46.07,46.09,52273.0,40.7466,40.7554,40.7289,40.7466,52273.0
2021-04-19 15:10:00,46.09,46.1,45.94,45.95,61765.0,40.7466,40.7554,40.6139,40.6228,61765.0
2021-04-19 15:20:00,45.96,46.01,45.93,46.0,43452.0,40.6316,40.6758,40.6051,40.667,43452.0
2021-04-19 15:30:00,46.0,46.03,45.97,45.99,92997.0,40.667,40.6935,40.6405,40.6581,92997.0
2021-04-19 15:40:00,45.98,46.03,45.96,45.98,93337.0,40.6493,40.6935,40.6316,40.6493,93337.0
2021-04-19 15:50:00,45.97,46.08,45.95,46.08,346701.0,40.6405,40.7377,40.6228,40.7377,346701.0
2021-04-20 09:30:00,45.79,45.97,45.76,45.82,147565.0,40.4813,40.6405,40.4548,40.5079,147565.0
2021-04-20 09:40:00,45.81,45.86,45.56,45.82,110828.0,40.499,40.5432,40.278,40.5079,110828.0
2021-04-20 09:50:00,45.82,45.89,45.71,45.88,50958.0,40.5079,40.5697,40.4106,40.5609,50958.0
2021-04-20 10:00:00,45.87,45.94,45.76,45.85,45123.0,40.5521,40.6139,40.4548,40.5344,45123.0
2021-04-20 10:10:00,45.85,45.97,45.83,45.91,55880.0,40.5344,40.6405,40.5167,40.5874,55880.0
2021-04-20 10:20:00,45.91,45.98,45.89,45.96,42820.0,40.5874,40.6493,40.5697,40.6316,42820.0
2021-04-20 10:30:00,45.95,45.96,45.76,45.84,85116.0,40.6228,40.6316,40.4548,40.5255,85116.0
2021-04-20 10:40:00,45.84,45.85,45.59,45.6,100589.0,40.5255,40.5344,40.3045,40.3134,100589.0
2021-04-20 10:50:00,45.59,45.69,45.48,45.66,92064.0,40.3045,40.3929,40.2073,40.3664,92064.0
2021-04-20 11:00:00,45.65,45.7,45.57,45.68,125733.0,40.3576,40.4018,40.2868,40.3841,125733.0
2021-04-20 11:10:00,45.7,45.71,45.36,45.48,102514.0,40.4018,40.4106,40.1012,40.2073,102514.0
2021-04-20 11:20:00,45.5,45.51,45.42,45.47,46738.0,40.225,40.2338,40.1542,40.1984,46738.0
2021-04-20 11:30:00,45.48,45.56,45.44,45.52,105728.0,40.2073,40.278,40.1719,40.2426,105728.0
2021-04-20 11:40:00,45.53,45.62,45.53,45.56,42997.0,40.2515,40.331,40.2515,40.278,42997.0
2021-04-20 11:50:00,45.56,45.59,45.5,45.58,36419.0,40.278,40.3045,40.225,40.2957,36419.0
2021-04-20 12:00:00,45.58,45.59,45.5,45.55,26260.0,40.2957,40.3045,40.225,40.2692,26260.0
2021-04-20 12:10:00,45.54,45.64,45.54,45.63,29750.0,40.2603,40.3487,40.2603,40.3399,29750.0
2021-04-20 12:20:00,45.63,45.64,45.58,45.59,27523.0,40.3399,40.3487,40.2957,40.3045,27523.0
2021-04-20 12:30:00,45.59,45.59,45.47,45.49,40628.0,40.3045,40.3045,40.1984,40.2161,40628.0
2021-04-20 12:40:00,45.48,45.48,45.4,45.45,27061.0,40.2073,40.2073,40.1365,40.1808,27061.0
2021-04-20 12:50:00,45.45,45.51,45.39,45.49,37791.0,40.1808,40.2338,40.1277,40.2161,37791.0
2021-04-20 13:00:00,45.49,45.49,45.41,45.43,17889.0,40.2161,40.2161,40.1454,40.1631,17889.0
2021-04-20 13:10:00,45.42,45.47,45.38,45.46,27091.0,40.1542,40.1984,40.1189,40.1896,27091.0
2021-04-20 13:20:00,45.46,45.47,45.32,45.33,35579.0,40.1896,40.1984,40.0658,40.0747,35579.0
2021-04-20 13:30:00,45.34,45.38,45.3,45.33,39959.0,40.0835,40.1189,40.0481,40.0747,39959.0
2021-04-20 13:40:00,45.32,45.37,45.3,45.34,24154.0,40.0658,40.11,40.0481,40.0835,24154.0
2021-04-20 13:50:00,45.33,45.44,45.33,45.44,40393.0,40.0747,40.1719,40.0747,40.1719,40393.0
2021-04-20 14:00:00,45.43,45.43,45.36,45.4,32944.0,40.1631,40.1631,40.1012,40.1365,32944.0
2021-04-20 14:10:00,45.41,45.41,45.36,45.37,35335.0,40.1454,40.1454,40.1012,40.11,35335.0
2021-04-20 14:20:00,45.38,45.43,45.32,45.34,21405.0,40.1189,40.1631,40.0658,40.0835,21405.0
2021-04-20 14:30:00,45.33,45.33,45.24,45.27,29412.0,40.0747,40.0747,39.9951,40.0216,29412.0
2021-04-20 14:40:00,45.28,45.33,45.23,45.33,27568.0,40.0305,40.0747,39.9863,40.0747,27568.0
2021-04-20 14:50:00,45.33,45.35,45.25,45.29,22749.0,40.0747,40.0923,40.0039,40.0393,22749.0
2021-04-20 15:00:00,45.29,45.39,45.29,45.37,39716.0,40.0393,40.1277,40.0393,40.11,39716.0
2021-04-20 15:10:00,45.36,45.44,45.35,45.38,40859.0,40.1012,40.1719,40.0923,40.1189,40859.0
2021-04-20 15:20:00,45.38,45.44,45.37,45.41,36220.0,40.1189,40.1719,40.11,40.1454,36220.0
2021-04-20 15:30:00,45.41,45.49,45.39,45.49,56341.0,40.1454,40.2161,40.1277,40.2161,56341.0
2021-04-20 15:40:00,45.49,45.63,45.49,45.63,66986.0,40.2161,40.3399,40.2161,40.3399,66986.0
2021-04-20 15:50:00,45.63,45.63,45.52,45.55,258490.0,40.3399,40.3399,40.2426,40.2692,258490.0
2021-04-21 09:30:00,45.41,45.68,45.28,45.5,80616.0,40.1454,40.3841,40.0305,40.225,80616.0
2021-04-21 09:40:00,45.5,45.89,45.5,45.88,88906.0,40.225,40.5697,40.225,40.5609,88906.0
2021-04-21 09:50:00,45.88,45.89,45.71,45.76,49353.0,40.5609,40.5697,40.4106,40.4548,49353.0
2021-04-21 10:00:00,45.76,45.86,45.73,45.78,39964.0,40.4548,40.5432,40.4283,40.4725,39964.0
2021-04-21 10:10:00,45.77,45.78,45.65,45.73,31632.0,40.4637,40.4725,40.3576,40.4283,31632.0
2021-04-21 10:20:00,45.72,45.77,45.63,45.77,36805.0,40.4194,40.4637,40.3399,40.4637,36805.0
2021-04-21 10:30:00,45.77,45.79,45.68,45.71,27965.0,40.4637,40.4813,40.3841,40.4106,27965.0
2021-04-21 10:40:00,45.71,45.83,45.7,45.8,31426.0,40.4106,40.5167,40.4018,40.4902,31426.0
2021-04-21 10:50:00,45.79,45.88,45.78,45.86,35224.0,40.4813,40.5609,40.4725,40.5432,35224.0
2021-04-21 11:00:00,45.85,45.95,45.81,45.84,53136.0,40.5344,40.6228,40.499,40.5255,53136.0
2021-04-21 11:10:00,45.84,45.85,45.79,45.84,23221.0,40.5255,40.5344,40.4813,40.5255,23221.0
2021-04-21 11:20:00,45.83,45.85,45.73,45.75,38306.0,40.5167,40.5344,40.4283,40.446,38306.0
2021-04-21 11:30:00,45.75,45.83,45.73,45.83,30501.0,40.446,40.5167,40.4283,40.5167,30501.0
2021-04-21 11:40:00,45.84,45.91,45.83,45.89,22541.0,40.5255,40.5874,40.5167,40.5697,22541.0
2021-04-21 11:50:00,45.89,45.97,45.89,45.95,38311.0,40.5697,40.6405,40.5697,40.6228,38311.0
2021-04-21 12:00:00,45.95,45.96,45.91,45.95,26526.0,40.6228,40.6316,40.5874,40.6228,26526.0
2021-04-21 12:10:00,45.95,45.99,45.93,45.96,43853.0,40.6228,40.6581,40.6051,40.6316,43853.0
2021-04-21 12:20:00,45.95,46.0,45.94,45.97,29244.0,40.6228,40.667,40.6139,40.6405,29244.0
2021-04-21 12:30:00,45.96,45.99,45.93,45.99,17334.0,40.6316,40.6581,40.6051,40.6581,17334.0
2021-04-21 12:40:00,45.98,46.02,45.97,45.98,39663.0,40.6493,40.6847,40.6405,40.6493,39663.0
2021-04-21 12:50:00,45.98,46.0,45.94,45.96,20797.0,40.6493,40.667,40.6139,40.6316,20797.0
2021-04-21 13:00:00,45.97,46.02,45.95,46.02,21780.0,40.6405,40.6847,40.6228,40.6847,21780.0
2021-04-21 13:10:00,46.02,46.05,45.97,46.03,81617.0,40.6847,40.7112,40.6405,40.6935,81617.0
2021-04-21 13:20:00,46.03,46.05,46.02,46.02,52006.0,40.6935,40.7112,40.6847,40.6847,52006.0
2021-04-21 13:30:00,46.03,46.07,46.02,46.02,36674.0,40.6935,40.7289,40.6847,40.6847,36674.0
2021-04-21 13:40:00,46.02,46.08,46.02,46.08,46608.0,40.6847,40.7377,40.6847,40.7377,46608.0
2021-04-21 13:50:00,46.07,46.16,46.06,46.12,74163.0,40.7289,40.8084,40.72,40.7731,74163.0
2021-04-21 14:00:00,46.13,46.16,46.09,46.09,35863.0,40.7819,40.8084,40.7466,40.7466,35863.0
2021-04-21 14:10:00,46.09,46.2,46.09,46.19,45452.0,40.7466,40.8438,40.7466,40.835,45452.0
2021-04-21 14:20:00,46.19,46.19,46.08,46.11,29285.0,40.835,40.835,40.7377,40.7642,29285.0
2021-04-21 14:30:00,46.1,46.16,46.1,46.14,39886.0,40.7554,40.8084,40.7554,40.7908,39886.0
2021-04-21 14:40:00,46.14,46.15,46.07,46.08,18412.0,40.7908,40.7996,40.7289,40.7377,18412.0
2021-04-21 14:50:00,46.08,46.1,46.05,46.08,21148.0,40.7377,40.7554,40.7112,40.7377,21148.0
2021-04-21 15:00:00,46.07,46.13,46.01,46.11,73415.0,40.7289,40.7819,40.6758,40.7642,73415.0
2021-04-21 15:10:00,46.11,46.2,46.09,46.11,101045.0,40.7642,40.8438,40.7466,40.7642,101045.0
2021-04-21 15:20:00,46.11,46.14,46.08,46.08,49745.0,40.7642,40.7908,40.7377,40.7377,49745.0
2021-04-21 15:30:00,46.09,46.24,46.08,46.18,83900.0,40.7466,40.8792,40.7377,40.8261,83900.0
2021-04-21 15:40:00,46.18,46.22,46.16,46.22,64913.0,40.8261,40.8615,40.8084,40.8615,64913.0
2021-04-21 15:50:00,46.22,46.26,46.14,46.25,348769.0,40.8615,40.8968,40.7908,40.888,348769.0
2021-04-22 09:30:00,46.25,46.25,45.91,45.92,141889.0,40.888,40.888,40.5874,40.5963,141889.0
2021-04-22 09:40:00,45.92,46.01,45.8,45.87,62728.0,40.5963,40.6758,40.4902,40.5521,62728.0
2021-04-22 09:50:00,45.87,45.94,45.79,45.91,37719.0,40.5521,40.6139,40.4813,40.5874,37719.0
2021-04-22 10:00:00,45.88,45.89,45.72,45.8,59348.0,40.5609,40.5697,40.4194,40.4902,59348.0
2021-04-22 10:10:00,45.8,45.82,45.63,45.65,38846.0,40.4902,40.5079,40.3399,40.3576,38846.0
2021-04-22 10:20:00,45.67,45.8,45.65,45.73,47818.0,40.3752,40.4902,40.3576,40.4283,47818.0
2021-04-22 10:30:00,45.73,45.95,45.72,45.9,112012.0,40.4283,40.6228,40.4194,40.5786,112012.0
2021-04-22 10:40:00,45.9,45.96,45.88,45.95,33745.0,40.5786,40.6316,40.5609,40.6228,33745.0
2021-04-22 10:50:00,45.95,46.03,45.92,45.98,49304.0,40.6228,40.6935,40.5963,40.6493,49304.0
2021-04-22 11:00:00,45.99,46.03,45.91,46.0,32186.0,40.6581,40.6935,40.5874,40.667,32186.0
2021-04-22 11:10:00,45.99,46.11,45.99,46.07,38820.0,40.6581,40.7642,40.6581,40.7289,38820.0
2021-04-22 11:20:00,46.08,46.11,46.01,46.01,21350.0,40.7377,40.7642,40.6758,40.6758,21350.0
2021-04-22 11:30:00,46.0,46.15,45.99,46.08,67129.0,40.667,40.7996,40.6581,40.7377,67129.0
2021-04-22 11:40:00,46.09,46.16,46.06,46.13,17531.0,40.7466,40.8084,40.72,40.7819,17531.0
2021-04-22 11:50:00,46.14,46.18,46.1,46.18,16060.0,40.7908,40.8261,40.7554,40.8261,16060.0
2021-04-22 12:00:00,46.17,46.17,46.08,46.09,62241.0,40.8173,40.8173,40.7377,40.7466,62241.0
2021-04-22 12:10:00,46.11,46.13,46.06,46.07,29922.0,40.7642,40.7819,40.72,40.7289,29922.0
2021-04-22 12:20:00,46.08,46.12,46.06,46.07,28633.0,40.7377,40.7731,40.72,40.7289,28633.0
2021-04-22 12:30:00,46.07,46.18,46.06,46.16,28519.0,40.7289,40.8261,40.72,40.8084,28519.0
2021-04-22 12:40:00,46.16,46.19,46.14,46.18,17719.0,40.8084,40.835,40.7908,40.8261,17719.0
2021-04-22 12:50:00,46.17,46.23,46.16,46.22,30709.0,40.8173,40.8703,40.8084,40.8615,30709.0
2021-04-22 13:00:00,46.23,46.23,45.93,46.0,66023.0,40.8703,40.8703,40.6051,40.667,66023.0
2021-04-22 13:10:00,45.99,45.99,45.77,45.78,48437.0,40.6581,40.6581,40.4637,40.4725,48437.0
2021-04-22 13:20:00,45.78,46.02,45.78,46.01,50764.0,40.4725,40.6847,40.4725,40.6758,50764.0
2021-04-22 13:30:00,46.0,46.02,45.91,45.95,28649.0,40.667,40.6847,40.5874,40.6228,28649.0
2021-04-22 13:40:00,45.95,45.95,45.65,45.66,39809.0,40.6228,40.6228,40.3576,40.3664,39809.0
2021-04-22 13:50:00,45.69,45.7,45.56,45.62,44970.0,40.3929,40.4018,40.278,40.331,44970.0
2021-04-22 14:00:00,45.63,45.73,45.55,45.73,62947.0,40.3399,40.4283,40.2692,40.4283,62947.0
2021-04-22 14:10:00,45.72,45.78,45.68,45.73,40720.0,40.4194,40.4725,40.3841,40.4283,40720.0
2021-04-22 14:20:00,45.74,45.83,45.71,45.82,35710.0,40.4371,40.5167,40.4106,40.5079,35710.0
2021-04-22 14:30:00,45.81,45.82,45.78,45.81,21980.0,40.499,40.5079,40.4725,40.499,21980.0
2021-04-22 14:40:00,45.81,45.9,45.79,45.83,41268.0,40.499,40.5786,40.4813,40.5167,41268.0
2021-04-22 14:50:00,45.83,45.9,45.81,45.87,32400.0,40.5167,40.5786,40.499,40.5521,32400.0
2021-04-22 15:00:00,45.87,45.93,45.72,45.72,41018.0,40.5521,40.6051,40.4194,40.4194,41018.0
2021-04-22 15:10:00,45.72,45.75,45.63,45.68,32254.0,40.4194,40.446,40.3399,40.3841,32254.0
2021-04-22 15:20:00,45.68,45.68,45.58,45.62,31801.0,40.3841,40.3841,40.2957,40.331,31801.0
2021-04-22 15:30:00,45.62,45.73,45.62,45.65,49714.0,40.331,40.4283,40.331,40.3576,49714.0
2021-04-22 15:40:00,45.65,45.74,45.62,45.62,82141.0,40.3576,40.4371,40.331,40.331,82141.0
2021-04-22 15:50:00,45.63,45.69,45.56,45.58,226943.0,40.3399,40.3929,40.278,40.2957,226943.0
2021-04-23 09:30:00,46.06,46.06,45.8,45.88,97469.0,40.72,40.72,40.4902,40.5609,97469.0
2021-04-23 09:40:00,45.88,45.98,45.82,45.97,55749.0,40.5609,40.6493,40.5079,40.6405,55749.0
2021-04-23 09:50:00,45.98,46.01,45.88,45.97,79335.0,40.6493,40.6758,40.5609,40.6405,79335.0
2021-04-23 10:00:00,46.0,46.07,45.97,46.02,65141.0,40.667,40.7289,40.6405,40.6847,65141.0
2021-04-23 10:10:00,46.02,46.16,46.02,46.05,84701.0,40.6847,40.8084,40.6847,40.7112,84701.0
2021-04-23 10:20:00,46.06,46.17,46.05,46.14,58053.0,40.72,40.8173,40.7112,40.7908,58053.0
2021-04-23 10:30:00,46.14,46.26,46.13,46.23,25742.0,40.7908,40.8968,40.7819,40.8703,25742.0
2021-04-23 10:40:00,46.24,46.24,46.18,46.22,27145.0,40.8792,40.8792,40.8261,40.8615,27145.0
2021-04-23 10:50:00,46.21,46.37,46.19,46.37,33052.0,40.8526,40.9941,40.835,40.9941,33052.0
2021-04-23 11:00:00,46.36,46.37,46.24,46.25,21133.0,40.9852,40.9941,40.8792,40.888,21133.0
2021-04-23 11:10:00,46.25,46.29,46.17,46.28,75080.0,40.888,40.9234,40.8173,40.9145,75080.0
2021-04-23 11:20:00,46.3,46.37,46.28,46.37,41917.0,40.9322,40.9941,40.9145,40.9941,41917.0
2021-04-23 11:30:00,46.35,46.37,46.31,46.34,33492.0,40.9764,40.9941,40.941,40.9676,33492.0
2021-04-23 11:40:00,46.35,46.39,46.28,46.37,28126.0,40.9764,41.0118,40.9145,40.9941,28126.0
2021-04-23 11:50:00,46.37,46.43,46.35,46.36,80573.0,40.9941,41.0471,40.9764,40.9852,80573.0
2021-04-23 12:00:00,46.36,46.38,46.32,46.38,25619.0,40.9852,41.0029,40.9499,41.0029,25619.0
2021-04-23 12:10:00,46.38,46.4,46.35,46.38,23261.0,41.0029,41.0206,40.9764,41.0029,23261.0
2021-04-23 12:20:00,46.38,46.42,46.33,46.33,27734.0,41.0029,41.0383,40.9587,40.9587,27734.0
2021-04-23 12:30:00,46.33,46.44,46.32,46.44,32253.0,40.9587,41.056,40.9499,41.056,32253.0
2021-04-23 12:40:00,46.44,46.49,46.41,46.48,59539.0,41.056,41.1002,41.0295,41.0913,59539.0
2021-04-23 12:50:00,46.49,46.5,46.38,46.39,107217.0,41.1002,41.109,41.0029,41.0118,107217.0
2021-04-23 13:00:00,46.39,46.4,46.3,46.33,27050.0,41.0118,41.0206,40.9322,40.9587,27050.0
2021-04-23 13:10:00,46.33,46.34,46.27,46.29,46470.0,40.9587,40.9676,40.9057,40.9234,46470.0
2021-04-23 13:20:00,46.29,46.29,46.23,46.26,29032.0,40.9234,40.9234,40.8703,40.8968,29032.0
2021-04-23 13:30:00,46.26,46.27,46.22,46.26,28358.0,40.8968,40.9057,40.8615,40.8968,28358.0
2021-04-23 13:40:00,46.26,46.28,46.23,46.23,33543.0,40.8968,40.9145,40.8703,40.8703,33543.0
2021-04-23 13:50:00,46.23,46.26,46.19,46.21,26536.0,40.8703,40.8968,40.835,40.8526,26536.0
2021-04-23 14:00:00,46.21,46.33,46.2,46.29,30905.0,40.8526,40.9587,40.8438,40.9234,30905.0
2021-04-23 14:10:00,46.3,46.3,46.2,46.22,77827.0,40.9322,40.9322,40.8438,40.8615,77827.0
2021-04-23 14:20:00,46.22,46.27,46.21,46.24,26626.0,40.8615,40.9057,40.8526,40.8792,26626.0
2021-04-23 14:30:00,46.23,46.29,46.21,46.27,21450.0,40.8703,40.9234,40.8526,40.9057,21450.0
2021-04-23 14:40:00,46.27,46.32,46.27,46.31,27163.0,40.9057,40.9499,40.9057,40.941,27163.0
2021-04-23 14:50:00,46.31,46.36,46.28,46.33,37382.0,40.941,40.9852,40.9145,40.9587,37382.0
2021-04-23 15:00:00,46.33,46.38,46.3,46.36,33973.0,40.9587,41.0029,40.9322,40.9852,33973.0
2021-04-23 15:10:00,46.36,46.4,46.35,46.39,31689.0,40.9852,41.0206,40.9764,41.0118,31689.0
2021-04-23 15:20:00,46.39,46.49,46.35,46.46,107446.0,41.0118,41.1002,40.9764,41.0737,107446.0
2021-04-23 15:30:00,46.45,46.49,46.43,46.46,111105.0,41.0648,41.1002,41.0471,41.0737,111105.0
2021-04-23 15:40:00,46.46,46.48,46.35,46.37,89755.0,41.0737,41.0913,40.9764,40.9941,89755.0
2021-04-23 15:50:00,46.38,46.38,46.23,46.25,331503.0,41.0029,41.0029,40.8703,40.888,331503.0
2021-04-26 09:30:00,46.34,46.62,46.26,46.58,172770.0,40.9676,41.2151,40.8968,41.1797,172770.0
2021-04-26 09:40:00,46.58,46.63,46.55,46.6,75861.0,41.1797,41.2239,41.1532,41.1974,75861.0
2021-04-26 09:50:00,46.59,46.65,46.48,46.63,161548.0,41.1886,41.2416,41.0913,41.2239,161548.0
2021-04-26 10:00:00,46.63,46.82,46.58,46.79,292877.0,41.2239,41.3919,41.1797,41.3654,292877.0
2021-04-26 10:10:00,46.78,46.79,46.52,46.54,50319.0,41.3566,41.3654,41.1267,41.1444,50319.0
2021-04-26 10:20:00,46.55,46.59,46.5,46.57,48387.0,41.1532,41.1886,41.109,41.1709,48387.0
2021-04-26 10:30:00,46.58,46.7,46.54,46.67,52728.0,41.1797,41.2858,41.1444,41.2593,52728.0
2021-04-26 10:40:00,46.67,46.68,46.53,46.56,27814.0,41.2593,41.2682,41.1355,41.1621,27814.0
2021-04-26 10:50:00,46.56,46.62,46.55,46.61,45475.0,41.1621,41.2151,41.1532,41.2063,45475.0
2021-04-26 11:00:00,46.62,46.67,46.6,46.66,49598.0,41.2151,41.2593,41.1974,41.2505,49598.0
2021-04-26 11:10:00,46.65,46.66,46.52,46.53,61228.0,41.2416,41.2505,41.1267,41.1355,61228.0
2021-04-26 11:20:00,46.52,46.57,46.51,46.56,68503.0,41.1267,41.1709,41.1179,41.1621,68503.0
2021-04-26 11:30:00,46.57,46.58,46.51,46.51,87775.0,41.1709,41.1797,41.1179,41.1179,87775.0
2021-04-26 11:40:00,46.51,46.56,46.46,46.5,67109.0,41.1179,41.1621,41.0737,41.109,67109.0
2021-04-26 11:50:00,46.5,46.52,46.45,46.48,50828.0,41.109,41.1267,41.0648,41.0913,50828.0
2021-04-26 12:00:00,46.48,46.48,46.39,46.41,54985.0,41.0913,41.0913,41.0118,41.0295,54985.0
2021-04-26 12:10:00,46.41,46.44,46.29,46.3,136360.0,41.0295,41.056,40.9234,40.9322,136360.0
2021-04-26 12:20:00,46.3,46.34,46.26,46.29,53603.0,40.9322,40.9676,40.8968,40.9234,53603.0
2021-04-26 12:30:00,46.29,46.34,46.27,46.32,41123.0,40.9234,40.9676,40.9057,40.9499,41123.0
2021-04-26 12:40:00,46.32,46.37,46.31,46.32,70101.0,40.9499,40.9941,40.941,40.9499,70101.0
2021-04-26 12:50:00,46.31,46.33,46.26,46.3,164844.0,40.941,40.9587,40.8968,40.9322,164844.0
2021-04-26 13:00:00,46.31,46.34,46.28,46.3,57266.0,40.941,40.9676,40.9145,40.9322,57266.0
2021-04-26 13:10:00,46.3,46.36,46.3,46.31,69268.0,40.9322,40.9852,40.9322,40.941,69268.0
2021-04-26 13:20:00,46.32,46.35,46.28,46.29,37728.0,40.9499,40.9764,40.9145,40.9234,37728.0
2021-04-26 13:30:00,46.29,46.3,46.19,46.2,59689.0,40.9234,40.9322,40.835,40.8438,59689.0
2021-04-26 13:40:00,46.19,46.24,46.18,46.23,34761.0,40.835,40.8792,40.8261,40.8703,34761.0
2021-04-26 13:50:00,46.23,46.25,46.2,46.23,52644.0,40.8703,40.888,40.8438,40.8703,52644.0
2021-04-26 14:00:00,46.22,46.24,46.19,46.21,36373.0,40.8615,40.8792,40.835,40.8526,36373.0
2021-04-26 14:10:00,46.21,46.22,46.16,46.22,33120.0,40.8526,40.8615,40.8084,40.8615,33120.0
2021-04-26 14:20:00,46.22,46.23,46.19,46.23,27714.0,40.8615,40.8703,40.835,40.8703,27714.0
2021-04-26 14:30:00,46.23,46.23,46.17,46.17,41336.0,40.8703,40.8703,40.8173,40.8173,41336.0
2021-04-26 14:40:00,46.18,46.2,46.16,46.18,34282.0,40.8261,40.8438,40.8084,40.8261,34282.0
2021-04-26 14:50:00,46.17,46.27,46.16,46.21,90821.0,40.8173,40.9057,40.8084,40.8526,90821.0
2021-04-26 15:00:00,46.21,46.24,46.16,46.23,36555.0,40.8526,40.8792,40.8084,40.8703,36555.0
2021-04-26 15:10:00,46.23,46.25,46.19,46.25,46694.0,40.8703,40.888,40.835,40.888,46694.0
2021-04-26 15:20:00,46.25,46.28,46.09,46.11,69016.0,40.888,40.9145,40.7466,40.7642,69016.0
2021-04-26 15:30:00,46.12,46.21,46.06,46.19,107037.0,40.7731,40.8526,40.72,40.835,107037.0
2021-04-26 15:40:00,46.18,46.27,46.12,46.14,157230.0,40.8261,40.9057,40.7731,40.7908,157230.0
2021-04-26 15:50:00,46.13,46.2,46.1,46.12,450938.0,40.7819,40.8438,40.7554,40.7731,450938.0
2021-04-27 09:30:00,45.55,45.6,44.61,44.7,405767.0,40.2692,40.3134,39.4381,39.5177,405767.0
2021-04-27 09:40:00,44.71,44.85,44.27,44.52,371524.0,39.5265,39.6503,39.1376,39.3586,371524.0
2021-04-27 09:50:00,44.52,44.82,44.41,44.56,139158.0,39.3586,39.6238,39.2613,39.3939,139158.0
2021-04-27 10:00:00,44.56,44.7,44.5,44.7,138060.0,39.3939,39.5177,39.3409,39.5177,138060.0
2021-04-27 10:10:00,44.68,45.05,44.68,44.86,111491.0,39.5,39.8271,39.5,39.6592,111491.0
2021-04-27 10:20:00,44.86,44.97,44.82,44.92,48467.0,39.6592,39.7564,39.6238,39.7122,48467.0
2021-04-27 10:30:00,44.91,44.95,44.8,44.9,83293.0,39.7034,39.7387,39.6061,39.6945,83293.0
2021-04-27 10:40:00,44.9,44.91,44.81,44.84,69968.0,39.6945,39.7034,39.6149,39.6415,69968.0
2021-04-27 10:50:00,44.83,44.86,44.8,44.84,41040.0,39.6326,39.6592,39.6061,39.6415,41040.0
2021-04-27 11:00:00,44.84,44.85,44.48,44.6,183594.0,39.6415,39.6503,39.3232,39.4293,183594.0
2021-04-27 11:10:00,44.61,44.61,44.43,44.48,72545.0,39.4381,39.4381,39.279,39.3232,72545.0
2021-04-27 11:20:00,44.49,44.6,44.49,44.6,58194.0,39.332,39.4293,39.332,39.4293,58194.0
2021-04-27 11:30:00,44.6,44.63,44.5,44.51,56022.0,39.4293,39.4558,39.3409,39.3497,56022.0
2021-04-27 11:40:00,44.52,44.53,44.43,44.5,55883.0,39.3586,39.3674,39.279,39.3409,55883.0
2021-04-27 11:50:00,44.49,44.56,44.48,44.54,53461.0,39.332,39.3939,39.3232,39.3763,53461.0
2021-04-27 12:00:00,44.55,44.57,44.43,44.49,50392.0,39.3851,39.4028,39.279,39.332,50392.0
2021-04-27 12:10:00,44.49,44.49,44.41,44.44,39297.0,39.332,39.332,39.2613,39.2878,39297.0
2021-04-27 12:20:00,44.44,44.45,44.41,44.44,42636.0,39.2878,39.2967,39.2613,39.2878,42636.0
2021-04-27 12:30:00,44.44,44.45,44.35,44.41,87573.0,39.2878,39.2967,39.2083,39.2613,87573.0
2021-04-27 12:40:00,44.41,44.45,44.38,44.41,44445.0,39.2613,39.2967,39.2348,39.2613,44445.0
2021-04-27 12:50:00,44.4,44.41,44.23,44.36,86980.0,39.2525,39.2613,39.1022,39.2171,86980.0
2021-04-27 13:00:00,44.36,44.46,44.33,44.44,150633.0,39.2171,39.3055,39.1906,39.2878,150633.0
2021-04-27 13:10:00,44.45,44.62,44.43,44.43,95806.0,39.2967,39.447,39.279,39.279,95806.0
2021-04-27 13:20:00,44.42,44.43,44.32,44.33,35949.0,39.2702,39.279,39.1818,39.1906,35949.0
2021-04-27 13:30:00,44.33,44.41,44.24,44.4,60935.0,39.1906,39.2613,39.111,39.2525,60935.0
2021-04-27 13:40:00,44.4,44.4,44.28,44.33,35997.0,39.2525,39.2525,39.1464,39.1906,35997.0
2021-04-27 13:50:00,44.32,44.38,44.3,44.35,44567.0,39.1818,39.2348,39.1641,39.2083,44567.0
2021-04-27 14:00:00,44.35,44.41,44.3,44.36,42788.0,39.2083,39.2613,39.1641,39.2171,42788.0
2021-04-27 14:10:00,44.37,44.42,44.35,44.38,42067.0,39.226,39.2702,39.2083,39.2348,42067.0
2021-04-27 14:20:00,44.4,44.47,44.35,44.47,39912.0,39.2525,39.3144,39.2083,39.3144,39912.0
2021-04-27 14:30:00,44.47,44.52,44.46,44.49,40905.0,39.3144,39.3586,39.3055,39.332,40905.0
2021-04-27 14:40:00,44.49,44.52,44.42,44.43,66163.0,39.332,39.3586,39.2702,39.279,66163.0
2021-04-27 14:50:00,44.43,44.49,44.39,44.48,66644.0,39.279,39.332,39.2436,39.3232,66644.0
2021-04-27 15:00:00,44.48,44.51,44.4,44.43,88235.0,39.3232,39.3497,39.2525,39.279,88235.0
2021-04-27 15:10:00,44.43,44.51,44.42,44.51,67431.0,39.279,39.3497,39.2702,39.3497,67431.0
2021-04-27 15:20:00,44.51,44.63,44.5,44.62,92744.0,39.3497,39.4558,39.3409,39.447,92744.0
2021-04-27 15:30:00,44.62,44.63,44.51,44.55,267096.0,39.447,39.4558,39.3497,39.3851,267096.0
2021-04-27 15:40:00,44.55,44.6,44.53,44.57,312472.0,39.3851,39.4293,39.3674,39.4028,312472.0
2021-04-27 15:50:00,44.57,44.62,44.48,44.5,582876.0,39.4028,39.447,39.3232,39.3409,582876.0
2021-04-28 09:30:00,44.43,44.5,43.98,44.04,323742.0,39.279,39.3409,38.8812,38.9342,323742.0
2021-04-28 09:40:00,44.03,44.08,43.85,43.88,133847.0,38.9254,38.9696,38.7662,38.7928,133847.0
2021-04-28 09:50:00,43.88,44.04,43.82,43.97,133812.0,38.7928,38.9342,38.7397,38.8723,133812.0
2021-04-28 10:00:00,43.97,44.03,43.86,43.96,91376.0,38.8723,38.9254,38.7751,38.8635,91376.0
2021-04-28 10:10:00,43.96,44.03,43.89,44.0,68490.0,38.8635,38.9254,38.8016,38.8989,68490.0
2021-04-28 10:20:00,44.0,44.15,43.93,44.14,88578.0,38.8989,39.0315,38.837,39.0226,88578.0
2021-04-28 10:30:00,44.14,44.14,44.02,44.09,105645.0,39.0226,39.0226,38.9165,38.9784,105645.0
2021-04-28 10:40:00,44.09,44.28,44.06,44.2,96878.0,38.9784,39.1464,38.9519,39.0757,96878.0
2021-04-28 10:50:00,44.2,44.25,44.2,44.23,67553.0,39.0757,39.1199,39.0757,39.1022,67553.0
2021-04-28 11:00:00,44.22,44.25,44.17,44.18,63411.0,39.0934,39.1199,39.0491,39.058,63411.0
2021-04-28 11:10:00,44.17,44.22,44.12,44.14,50841.0,39.0491,39.0934,39.0049,39.0226,50841.0
2021-04-28 11:20:00,44.14,44.25,44.12,44.22,58016.0,39.0226,39.1199,39.0049,39.0934,58016.0
2021-04-28 11:30:00,44.23,44.3,44.19,44.26,60014.0,39.1022,39.1641,39.0668,39.1287,60014.0
2021-04-28 11:40:00,44.26,44.28,44.18,44.18,39271.0,39.1287,39.1464,39.058,39.058,39271.0
2021-04-28 11:50:00,44.19,44.22,44.13,44.15,74432.0,39.0668,39.0934,39.0138,39.0315,74432.0
2021-04-28 12:00:00,44.16,44.28,44.12,44.27,36618.0,39.0403,39.1464,39.0049,39.1376,36618.0
2021-04-28 12:10:00,44.27,44.28,44.21,44.25,79714.0,39.1376,39.1464,39.0845,39.1199,79714.0
2021-04-28 12:20:00,44.25,44.25,44.19,44.22,35601.0,39.1199,39.1199,39.0668,39.0934,35601.0
2021-04-28 12:30:00,44.22,44.3,44.2,44.3,36657.0,39.0934,39.1641,39.0757,39.1641,36657.0
2021-04-28 12:40:00,44.3,44.4,44.26,44.4,48519.0,39.1641,39.2525,39.1287,39.2525,48519.0
2021-04-28 12:50:00,44.4,44.4,44.33,44.38,49823.0,39.2525,39.2525,39.1906,39.2348,49823.0
2021-04-28 13:00:00,44.38,44.39,44.28,44.3,45040.0,39.2348,39.2436,39.1464,39.1641,45040.0
2021-04-28 13:10:00,44.3,44.35,44.29,44.34,74630.0,39.1641,39.2083,39.1552,39.1994,74630.0
2021-04-28 13:20:00,44.35,44.43,44.25,44.43,69684.0,39.2083,39.279,39.1199,39.279,69684.0
2021-04-28 13:30:00,44.42,44.48,44.39,44.47,48186.0,39.2702,39.3232,39.2436,39.3144,48186.0
2021-04-28 13:40:00,44.47,44.48,44.41,44.41,56853.0,39.3144,39.3232,39.2613,39.2613,56853.0
2021-04-28 13:50:00,44.42,44.44,44.32,44.34,88034.0,39.2702,39.2878,39.1818,39.1994,88034.0
2021-04-28 14:00:00,44.34,44.39,44.29,44.29,74493.0,39.1994,39.2436,39.1552,39.1552,74493.0
2021-04-28 14:10:00,44.28,44.32,44.23,44.25,66132.0,39.1464,39.1818,39.1022,39.1199,66132.0
2021-04-28 14:20:00,44.25,44.31,44.21,44.25,43134.0,39.1199,39.1729,39.0845,39.1199,43134.0
2021-04-28 14:30:00,44.24,44.37,44.2,44.34,84617.0,39.111,39.226,39.0757,39.1994,84617.0
2021-04-28 14:40:00,44.35,44.53,44.33,44.43,159933.0,39.2083,39.3674,39.1906,39.279,159933.0
2021-04-28 14:50:00,44.42,44.46,44.36,44.37,68308.0,39.2702,39.3055,39.2171,39.226,68308.0
2021-04-28 15:00:00,44.36,44.39,44.29,44.33,90595.0,39.2171,39.2436,39.1552,39.1906,90595.0
2021-04-28 15:10:00,44.32,44.34,44.21,44.3,86265.0,39.1818,39.1994,39.0845,39.1641,86265.0
2021-04-28 15:20:00,44.3,44.37,44.28,44.34,71026.0,39.1641,39.226,39.1464,39.1994,71026.0
2021-04-28 15:30:00,44.35,44.4,44.27,44.39,147850.0,39.2083,39.2525,39.1376,39.2436,147850.0
2021-04-28 15:40:00,44.39,44.44,44.39,44.4,192792.0,39.2436,39.2878,39.2436,39.2525,192792.0
2021-04-28 15:50:00,44.4,44.41,44.3,44.37,370473.0,39.2525,39.2613,39.1641,39.226,370473.0
2021-04-29 09:30:00,44.71,44.96,44.56,44.94,125102.0,39.5265,39.7476,39.3939,39.7299,125102.0
2021-04-29 09:40:00,44.93,44.93,44.77,44.81,52982.0,39.721,39.721,39.5796,39.6149,52982.0
2021-04-29 09:50:00,44.8,44.88,44.78,44.88,59230.0,39.6061,39.6768,39.5884,39.6768,59230.0
2021-04-29 10:00:00,44.88,45.1,44.84,45.0,107494.0,39.6768,39.8713,39.6415,39.7829,107494.0
2021-04-29 10:10:00,44.99,45.14,44.99,45.09,68338.0,39.7741,39.9067,39.7741,39.8625,68338.0
2021-04-29 10:20:00,45.09,45.09,45.0,45.01,28210.0,39.8625,39.8625,39.7829,39.7918,28210.0
2021-04-29 10:30:00,45.01,45.04,44.96,45.03,48640.0,39.7918,39.8183,39.7476,39.8094,48640.0
2021-04-29 10:40:00,45.02,45.05,44.85,44.87,121796.0,39.8006,39.8271,39.6503,39.668,121796.0
2021-04-29 10:50:00,44.87,44.94,44.83,44.93,91626.0,39.668,39.7299,39.6326,39.721,91626.0
2021-04-29 11:00:00,44.93,45.0,44.9,44.99,49731.0,39.721,39.7829,39.6945,39.7741,49731.0
2021-04-29 11:10:00,44.99,45.04,44.96,44.98,35549.0,39.7741,39.8183,39.7476,39.7652,35549.0
2021-04-29 11:20:00,44.98,45.03,44.94,45.01,41740.0,39.7652,39.8094,39.7299,39.7918,41740.0
2021-04-29 11:30:00,45.0,45.04,44.92,44.93,30508.0,39.7829,39.8183,39.7122,39.721,30508.0
2021-04-29 11:40:00,44.94,45.11,44.92,45.09,87831.0,39.7299,39.8802,39.7122,39.8625,87831.0
2021-04-29 11:50:00,45.09,45.1,44.95,45.02,44881.0,39.8625,39.8713,39.7387,39.8006,44881.0
2021-04-29 12:00:00,45.02,45.02,44.85,44.91,45289.0,39.8006,39.8006,39.6503,39.7034,45289.0
2021-04-29 12:10:00,44.91,44.94,44.85,44.94,38124.0,39.7034,39.7299,39.6503,39.7299,38124.0
2021-04-29 12:20:00,44.94,44.99,44.86,44.91,30511.0,39.7299,39.7741,39.6592,39.7034,30511.0
2021-04-29 12:30:00,44.9,44.93,44.88,44.93,43150.0,39.6945,39.721,39.6768,39.721,43150.0
2021-04-29 12:40:00,44.93,44.99,44.91,44.98,49061.0,39.721,39.7741,39.7034,39.7652,49061.0
2021-04-29 12:50:00,44.98,45.02,44.97,45.01,57673.0,39.7652,39.8006,39.7564,39.7918,57673.0
2021-04-29 13:00:00,45.02,45.06,44.99,45.02,118759.0,39.8006,39.836,39.7741,39.8006,118759.0
2021-04-29 13:10:00,45.03,45.19,45.02,45.18,41306.0,39.8094,39.9509,39.8006,39.9421,41306.0
2021-04-29 13:20:00,45.18,45.22,45.17,45.21,60988.0,39.9421,39.9774,39.9332,39.9686,60988.0
2021-04-29 13:30:00,45.21,45.24,45.14,45.14,34889.0,39.9686,39.9951,39.9067,39.9067,34889.0
2021-04-29 13:40:00,45.15,45.16,45.1,45.15,51743.0,39.9155,39.9244,39.8713,39.9155,51743.0
2021-04-29 13:50:00,45.15,45.16,45.12,45.14,26228.0,39.9155,39.9244,39.889,39.9067,26228.0
2021-04-29 14:00:00,45.14,45.2,45.14,45.16,36638.0,39.9067,39.9597,39.9067,39.9244,36638.0
2021-04-29 14:10:00,45.16,45.22,45.15,45.2,47587.0,39.9244,39.9774,39.9155,39.9597,47587.0
2021-04-29 14:20:00,45.2,45.22,45.17,45.2,26512.0,39.9597,39.9774,39.9332,39.9597,26512.0
2021-04-29 14:30:00,45.2,45.26,45.19,45.25,45400.0,39.9597,40.0128,39.9509,40.0039,45400.0
2021-04-29 14:40:00,45.26,45.34,45.23,45.28,68602.0,40.0128,40.0835,39.9863,40.0305,68602.0
2021-04-29 14:50:00,45.27,45.28,45.23,45.27,44690.0,40.0216,40.0305,39.9863,40.0216,44690.0
2021-04-29 15:00:00,45.27,45.3,45.25,45.29,108129.0,40.0216,40.0481,40.0039,40.0393,108129.0
2021-04-29 15:10:00,45.29,45.3,45.18,45.2,58322.0,40.0393,40.0481,39.9421,39.9597,58322.0
2021-04-29 15:20:00,45.2,45.21,45.14,45.15,49946.0,39.9597,39.9686,39.9067,39.9155,49946.0
2021-04-29 15:30:00,45.15,45.16,45.09,45.13,84048.0,39.9155,39.9244,39.8625,39.8978,84048.0
2021-04-29 15:40:00,45.13,45.19,45.06,45.08,300004.0,39.8978,39.9509,39.836,39.8536,300004.0
2021-04-29 15:50:00,45.08,45.16,45.06,45.16,412793.0,39.8536,39.9244,39.836,39.9244,412793.0
2021-04-30 09:30:00,44.61,44.65,44.42,44.44,164575.0,39.4381,39.4735,39.2702,39.2878,164575.0
2021-04-30 09:40:00,44.45,44.59,44.37,44.59,40929.0,39.2967,39.4205,39.226,39.4205,40929.0
2021-04-30 09:50:00,44.58,44.62,44.54,44.59,37823.0,39.4116,39.447,39.3763,39.4205,37823.0
2021-04-30 10:00:00,44.58,44.59,44.51,44.56,47334.0,39.4116,39.4205,39.3497,39.3939,47334.0
2021-04-30 10:10:00,44.56,44.58,44.41,44.44,47478.0,39.3939,39.4116,39.2613,39.2878,47478.0
2021-04-30 10:20:00,44.44,44.45,44.3,44.41,119652.0,39.2878,39.2967,39.1641,39.2613,119652.0
2021-04-30 10:30:00,44.4,44.46,44.21,44.27,88747.0,39.2525,39.3055,39.0845,39.1376,88747.0
2021-04-30 10:40:00,44.25,44.33,44.23,44.28,29430.0,39.1199,39.1906,39.1022,39.1464,29430.0
2021-04-30 10:50:00,44.26,44.35,44.2,44.25,73575.0,39.1287,39.2083,39.0757,39.1199,73575.0
2021-04-30 11:00:00,44.24,44.24,44.07,44.09,68510.0,39.111,39.111,38.9607,38.9784,68510.0
2021-04-30 11:10:00,44.1,44.14,44.01,44.05,96663.0,38.9873,39.0226,38.9077,38.9431,96663.0
2021-04-30 11:20:00,44.04,44.07,43.95,44.02,112248.0,38.9342,38.9607,38.8547,38.9165,112248.0
2021-04-30 11:30:00,44.02,44.2,44.0,44.13,38928.0,38.9165,39.0757,38.8989,39.0138,38928.0
2021-04-30 11:40:00,44.13,44.26,44.12,44.26,25294.0,39.0138,39.1287,39.0049,39.1287,25294.0
2021-04-30 11:50:00,44.25,44.35,44.23,44.26,35101.0,39.1199,39.2083,39.1022,39.1287,35101.0
2021-04-30 12:00:00,44.27,44.34,44.27,44.3,17340.0,39.1376,39.1994,39.1376,39.1641,17340.0
2021-04-30 12:10:00,44.31,44.36,44.27,44.29,19000.0,39.1729,39.2171,39.1376,39.1552,19000.0
2021-04-30 12:20:00,44.3,44.33,44.22,44.23,57486.0,39.1641,39.1906,39.0934,39.1022,57486.0
2021-04-30 12:30:00,44.23,44.24,44.09,44.12,270575.0,39.1022,39.111,38.9784,39.0049,270575.0
2021-04-30 12:40:00,44.12,44.24,44.11,44.22,68012.0,39.0049,39.111,38.9961,39.0934,68012.0
2021-04-30 12:50:00,44.21,44.24,44.13,44.15,75213.0,39.0845,39.111,39.0138,39.0315,75213.0
2021-04-30 13:00:00,44.15,44.18,44.13,44.15,34226.0,39.0315,39.058,39.0138,39.0315,34226.0
2021-04-30 13:10:00,44.14,44.14,44.07,44.09,40975.0,39.0226,39.0226,38.9607,38.9784,40975.0
2021-04-30 13:20:00,44.09,44.13,44.02,44.11,149897.0,38.9784,39.0138,38.9165,38.9961,149897.0
2021-04-30 13:30:00,44.1,44.12,44.07,44.08,43942.0,38.9873,39.0049,38.9607,38.9696,43942.0
2021-04-30 13:40:00,44.09,44.09,43.98,44.0,52386.0,38.9784,38.9784,38.8812,38.8989,52386.0
2021-04-30 13:50:00,43.99,44.0,43.88,43.93,48702.0,38.89,38.8989,38.7928,38.837,48702.0
2021-04-30 14:00:00,43.93,43.96,43.85,43.96,45957.0,38.837,38.8635,38.7662,38.8635,45957.0
2021-04-30 14:10:00,43.95,44.02,43.94,44.02,36446.0,38.8547,38.9165,38.8458,38.9165,36446.0
2021-04-30 14:20:00,44.01,44.06,43.97,44.04,67233.0,38.9077,38.9519,38.8723,38.9342,67233.0
2021-04-30 14:30:00,44.04,44.12,44.01,44.11,46818.0,38.9342,39.0049,38.9077,38.9961,46818.0
2021-04-30 14:40:00,44.11,44.15,44.1,44.12,27370.0,38.9961,39.0315,38.9873,39.0049,27370.0
2021-04-30 14:50:00,44.13,44.18,44.11,44.13,39726.0,39.0138,39.058,38.9961,39.0138,39726.0
2021-04-30 15:00:00,44.13,44.3,44.12,44.23,83760.0,39.0138,39.1641,39.0049,39.1022,83760.0
2021-04-30 15:10:00,44.23,44.28,44.19,44.23,36317.0,39.1022,39.1464,39.0668,39.1022,36317.0
2021-04-30 15:20:00,44.23,44.38,44.23,44.35,48346.0,39.1022,39.2348,39.1022,39.2083,48346.0
2021-04-30 15:30:00,44.35,44.36,44.27,44.3,67454.0,39.2083,39.2171,39.1376,39.1641,67454.0
2021-04-30 15:40:00,44.29,44.32,44.19,44.3,110297.0,39.1552,39.1818,39.0668,39.1641,110297.0
2021-04-30 15:50:00,44.3,44.32,44.19,44.21,518617.0,39.1641,39.1818,39.0668,39.0845,518617.0
2021-05-03 09:30:00,44.62,44.71,44.5,44.65,97295.0,39.447,39.5265,39.3409,39.4735,97295.0
2021-05-03 09:40:00,44.65,44.98,44.5,44.93,1028879.0,39.4735,39.7652,39.3409,39.721,1028879.0
2021-05-03 09:50:00,44.93,45.03,44.8,44.93,98785.0,39.721,39.8094,39.6061,39.721,98785.0
2021-05-03 10:00:00,44.91,44.91,44.79,44.87,133062.0,39.7034,39.7034,39.5973,39.668,133062.0
2021-05-03 10:10:00,44.86,45.11,44.86,44.89,214300.0,39.6592,39.8802,39.6592,39.6857,214300.0
2021-05-03 10:20:00,44.9,44.91,44.66,44.83,106216.0,39.6945,39.7034,39.4823,39.6326,106216.0
2021-05-03 10:30:00,44.83,44.96,44.78,44.79,114057.0,39.6326,39.7476,39.5884,39.5973,114057.0
2021-05-03 10:40:00,44.79,44.9,44.76,44.82,144224.0,39.5973,39.6945,39.5707,39.6238,144224.0
2021-05-03 10:50:00,44.8,44.83,44.74,44.79,156417.0,39.6061,39.6326,39.5531,39.5973,156417.0
2021-05-03 11:00:00,44.8,44.81,44.6,44.68,157877.0,39.6061,39.6149,39.4293,39.5,157877.0
2021-05-03 11:10:00,44.68,44.73,44.65,44.73,36799.0,39.5,39.5442,39.4735,39.5442,36799.0
2021-05-03 11:20:00,44.72,44.74,44.58,44.59,104955.0,39.5354,39.5531,39.4116,39.4205,104955.0
2021-05-03 11:30:00,44.59,44.71,44.59,44.69,33442.0,39.4205,39.5265,39.4205,39.5089,33442.0
2021-05-03 11:40:00,44.69,44.71,44.66,44.68,43148.0,39.5089,39.5265,39.4823,39.5,43148.0
2021-05-03 11:50:00,44.69,44.75,44.67,44.75,31814.0,39.5089,39.5619,39.4912,39.5619,31814.0
2021-05-03 12:00:00,44.75,44.75,44.58,44.61,62651.0,39.5619,39.5619,39.4116,39.4381,62651.0
2021-05-03 12:10:00,44.6,44.7,44.59,44.65,115648.0,39.4293,39.5177,39.4205,39.4735,115648.0
2021-05-03 12:20:00,44.65,44.81,44.63,44.75,203230.0,39.4735,39.6149,39.4558,39.5619,203230.0
2021-05-03 12:30:00,44.75,44.77,44.68,44.74,62816.0,39.5619,39.5796,39.5,39.5531,62816.0
2021-05-03 12:40:00,44.75,44.8,44.75,44.79,46266.0,39.5619,39.6061,39.5619,39.5973,46266.0
2021-05-03 12:50:00,44.8,44.8,44.69,44.7,30202.0,39.6061,39.6061,39.5089,39.5177,30202.0
2021-05-03 13:00:00,44.7,44.7,44.64,44.65,32061.0,39.5177,39.5177,39.4647,39.4735,32061.0
2021-05-03 13:10:00,44.65,44.73,44.64,44.72,37753.0,39.4735,39.5442,39.4647,39.5354,37753.0
2021-05-03 13:20:00,44.72,44.74,44.64,44.67,41054.0,39.5354,39.5531,39.4647,39.4912,41054.0
2021-05-03 13:30:00,44.66,44.72,44.65,44.71,41805.0,39.4823,39.5354,39.4735,39.5265,41805.0
2021-05-03 13:40:00,44.71,44.78,44.7,44.76,75654.0,39.5265,39.5884,39.5177,39.5707,75654.0
2021-05-03 13:50:00,44.75,44.89,44.75,44.86,55848.0,39.5619,39.6857,39.5619,39.6592,55848.0
2021-05-03 14:00:00,44.87,44.93,44.86,44.91,79744.0,39.668,39.721,39.6592,39.7034,79744.0
2021-05-03 14:10:00,44.91,44.98,44.91,44.98,42173.0,39.7034,39.7652,39.7034,39.7652,42173.0
2021-05-03 14:20:00,44.98,45.14,44.97,45.05,178817.0,39.7652,39.9067,39.7564,39.8271,178817.0
2021-05-03 14:30:00,45.05,45.1,45.02,45.08,75278.0,39.8271,39.8713,39.8006,39.8536,75278.0
2021-05-03 14:40:00,45.09,45.1,45.07,45.08,44041.0,39.8625,39.8713,39.8448,39.8536,44041.0
2021-05-03 14:50:00,45.09,45.11,45.03,45.05,31993.0,39.8625,39.8802,39.8094,39.8271,31993.0
2021-05-03 15:00:00,45.05,45.05,44.95,44.98,39134.0,39.8271,39.8271,39.7387,39.7652,39134.0
2021-05-03 15:10:00,44.98,44.99,44.91,44.93,27220.0,39.7652,39.7741,39.7034,39.721,27220.0
2021-05-03 15:20:00,44.93,44.96,44.88,44.91,60122.0,39.721,39.7476,39.6768,39.7034,60122.0
2021-05-03 15:30:00,44.91,44.92,44.85,44.89,106234.0,39.7034,39.7122,39.6503,39.6857,106234.0
2021-05-03 15:40:00,44.88,44.89,44.83,44.86,87836.0,39.6768,39.6857,39.6326,39.6592,87836.0
2021-05-03 15:50:00,44.86,44.87,44.77,44.8,279999.0,39.6592,39.668,39.5796,39.6061,279999.0
2021-05-04 09:30:00,44.63,44.67,44.43,44.57,162292.0,39.4558,39.4912,39.279,39.4028,162292.0
2021-05-04 09:40:00,44.57,44.59,44.17,44.21,100224.0,39.4028,39.4205,39.0491,39.0845,100224.0
2021-05-04 09:50:00,44.21,44.28,44.13,44.17,64880.0,39.0845,39.1464,39.0138,39.0491,64880.0
2021-05-04 10:00:00,44.18,44.32,44.11,44.26,103546.0,39.058,39.1818,38.9961,39.1287,103546.0
2021-05-04 10:10:00,44.25,44.47,44.2,44.47,61007.0,39.1199,39.3144,39.0757,39.3144,61007.0
2021-05-04 10:20:00,44.46,44.64,44.41,44.62,68665.0,39.3055,39.4647,39.2613,39.447,68665.0
2021-05-04 10:30:00,44.61,44.65,44.48,44.65,43532.0,39.4381,39.4735,39.3232,39.4735,43532.0
2021-05-04 10:40:00,44.65,44.67,44.54,44.56,58168.0,39.4735,39.4912,39.3763,39.3939,58168.0
2021-05-04 10:50:00,44.56,44.59,44.49,44.55,52182.0,39.3939,39.4205,39.332,39.3851,52182.0
2021-05-04 11:00:00,44.52,44.57,44.42,44.48,68908.0,39.3586,39.4028,39.2702,39.3232,68908.0
2021-05-04 11:10:00,44.5,44.5,44.31,44.38,106959.0,39.3409,39.3409,39.1729,39.2348,106959.0
2021-05-04 11:20:00,44.36,44.56,44.34,44.55,43691.0,39.2171,39.3939,39.1994,39.3851,43691.0
2021-05-04 11:30:00,44.55,44.76,44.55,44.74,61596.0,39.3851,39.5707,39.3851,39.5531,61596.0
2021-05-04 11:40:00,44.74,44.76,44.61,44.64,105411.0,39.5531,39.5707,39.4381,39.4647,105411.0
2021-05-04 11:50:00,44.64,44.64,44.48,44.54,50855.0,39.4647,39.4647,39.3232,39.3763,50855.0
2021-05-04 12:00:00,44.55,44.66,44.54,44.66,36706.0,39.3851,39.4823,39.3763,39.4823,36706.0
2021-05-04 12:10:00,44.66,44.73,44.64,44.72,103907.0,39.4823,39.5442,39.4647,39.5354,103907.0
2021-05-04 12:20:00,44.72,44.73,44.56,44.58,64855.0,39.5354,39.5442,39.3939,39.4116,64855.0
2021-05-04 12:30:00,44.57,44.6,44.43,44.46,141478.0,39.4028,39.4293,39.279,39.3055,141478.0
2021-05-04 12:40:00,44.46,44.58,44.45,44.58,81819.0,39.3055,39.4116,39.2967,39.4116,81819.0
2021-05-04 12:50:00,44.58,44.65,44.55,44.64,35638.0,39.4116,39.4735,39.3851,39.4647,35638.0
2021-05-04 13:00:00,44.64,44.73,44.6,44.68,33585.0,39.4647,39.5442,39.4293,39.5,33585.0
2021-05-04 13:10:00,44.67,44.78,44.66,44.75,38427.0,39.4912,39.5884,39.4823,39.5619,38427.0
2021-05-04 13:20:00,44.74,44.84,44.73,44.81,27709.0,39.5531,39.6415,39.5442,39.6149,27709.0
2021-05-04 13:30:00,44.81,44.85,44.76,44.83,41888.0,39.6149,39.6503,39.5707,39.6326,41888.0
2021-05-04 13:40:00,44.83,44.84,44.71,44.77,59350.0,39.6326,39.6415,39.5265,39.5796,59350.0
2021-05-04 13:50:00,44.78,44.84,44.75,44.81,23953.0,39.5884,39.6415,39.5619,39.6149,23953.0
2021-05-04 14:00:00,44.81,44.81,44.73,44.77,55526.0,39.6149,39.6149,39.5442,39.5796,55526.0
2021-05-04 14:10:00,44.78,44.91,44.75,44.85,34283.0,39.5884,39.7034,39.5619,39.6503,34283.0
2021-05-04 14:20:00,44.86,44.87,44.78,44.85,35477.0,39.6592,39.668,39.5884,39.6503,35477.0
2021-05-04 14:30:00,44.84,44.9,44.84,44.87,19029.0,39.6415,39.6945,39.6415,39.668,19029.0
2021-05-04 14:40:00,44.87,44.92,44.83,44.87,28565.0,39.668,39.7122,39.6326,39.668,28565.0
2021-05-04 14:50:00,44.87,44.88,44.81,44.83,29319.0,39.668,39.6768,39.6149,39.6326,29319.0
2021-05-04 15:00:00,44.83,44.88,44.77,44.8,32777.0,39.6326,39.6768,39.5796,39.6061,32777.0
2021-05-04 15:10:00,44.8,44.85,44.78,44.79,28295.0,39.6061,39.6503,39.5884,39.5973,28295.0
2021-05-04 15:20:00,44.79,44.82,44.74,44.81,33416.0,39.5973,39.6238,39.5531,39.6149,33416.0
2021-05-04 15:30:00,44.82,44.86,44.75,44.83,76941.0,39.6238,39.6592,39.5619,39.6326,76941.0
2021-05-04 15:40:00,44.82,44.83,44.73,44.78,59220.0,39.6238,39.6326,39.5442,39.5884,59220.0
2021-05-04 15:50:00,44.78,44.98,44.78,44.98,326865.0,39.5884,39.7652,39.5884,39.7652,326865.0
2021-05-05 09:30:00,45.07,45.21,44.95,44.98,236266.0,39.8448,39.9686,39.7387,39.7652,236266.0
2021-05-05 09:40:00,44.98,45.07,44.86,44.89,58617.0,39.7652,39.8448,39.6592,39.6857,58617.0
2021-05-05 09:50:00,44.89,45.05,44.88,45.02,24321.0,39.6857,39.8271,39.6768,39.8006,24321.0
2021-05-05 10:00:00,45.02,45.02,44.89,44.98,54992.0,39.8006,39.8006,39.6857,39.7652,54992.0
2021-05-05 10:10:00,44.97,45.11,44.95,45.1,40910.0,39.7564,39.8802,39.7387,39.8713,40910.0
2021-05-05 10:20:00,45.09,45.14,45.04,45.12,28199.0,39.8625,39.9067,39.8183,39.889,28199.0
2021-05-05 10:30:00,45.13,45.3,45.07,45.3,48238.0,39.8978,40.0481,39.8448,40.0481,48238.0
2021-05-05 10:40:00,45.29,45.34,45.22,45.27,44707.0,40.0393,40.0835,39.9774,40.0216,44707.0
2021-05-05 10:50:00,45.28,45.43,45.27,45.41,55268.0,40.0305,40.1631,40.0216,40.1454,55268.0
2021-05-05 11:00:00,45.4,45.46,45.34,45.45,47246.0,40.1365,40.1896,40.0835,40.1808,47246.0
2021-05-05 11:10:00,45.45,45.58,45.45,45.51,88858.0,40.1808,40.2957,40.1808,40.2338,88858.0
2021-05-05 11:20:00,45.51,45.53,45.45,45.53,40280.0,40.2338,40.2515,40.1808,40.2515,40280.0
2021-05-05 11:30:00,45.55,45.62,45.47,45.5,50371.0,40.2692,40.331,40.1984,40.225,50371.0
2021-05-05 11:40:00,45.5,45.59,45.49,45.58,28245.0,40.225,40.3045,40.2161,40.2957,28245.0
2021-05-05 11:50:00,45.59,45.7,45.57,45.66,36253.0,40.3045,40.4018,40.2868,40.3664,36253.0
2021-05-05 12:00:00,45.66,45.68,45.64,45.67,20437.0,40.3664,40.3841,40.3487,40.3752,20437.0
2021-05-05 12:10:00,45.68,45.7,45.63,45.64,24980.0,40.3841,40.4018,40.3399,40.3487,24980.0
2021-05-05 12:20:00,45.64,45.64,45.58,45.62,27450.0,40.3487,40.3487,40.2957,40.331,27450.0
2021-05-05 12:30:00,45.62,45.62,45.56,45.56,22193.0,40.331,40.331,40.278,40.278,22193.0
2021-05-05 12:40:00,45.57,45.58,45.53,45.54,27339.0,40.2868,40.2957,40.2515,40.2603,27339.0
2021-05-05 12:50:00,45.54,45.59,45.53,45.55,30806.0,40.2603,40.3045,40.2515,40.2692,30806.0
2021-05-05 13:00:00,45.55,45.6,45.55,45.59,21601.0,40.2692,40.3134,40.2692,40.3045,21601.0
2021-05-05 13:10:00,45.59,45.62,45.57,45.61,30246.0,40.3045,40.331,40.2868,40.3222,30246.0
2021-05-05 13:20:00,45.6,45.65,45.58,45.61,28617.0,40.3134,40.3576,40.2957,40.3222,28617.0
2021-05-05 13:30:00,45.61,45.66,45.61,45.66,26531.0,40.3222,40.3664,40.3222,40.3664,26531.0
2021-05-05 13:40:00,45.66,45.68,45.63,45.68,18083.0,40.3664,40.3841,40.3399,40.3841,18083.0
2021-05-05 13:50:00,45.68,45.71,45.67,45.68,20586.0,40.3841,40.4106,40.3752,40.3841,20586.0
2021-05-05 14:00:00,45.69,45.69,45.64,45.68,26855.0,40.3929,40.3929,40.3487,40.3841,26855.0
2021-05-05 14:10:00,45.69,45.75,45.68,45.68,40589.0,40.3929,40.446,40.3841,40.3841,40589.0
2021-05-05 14:20:00,45.68,45.69,45.63,45.69,20633.0,40.3841,40.3929,40.3399,40.3929,20633.0
2021-05-05 14:30:00,45.69,45.72,45.68,45.71,23143.0,40.3929,40.4194,40.3841,40.4106,23143.0
2021-05-05 14:40:00,45.71,45.74,45.68,45.72,22717.0,40.4106,40.4371,40.3841,40.4194,22717.0
2021-05-05 14:50:00,45.72,45.72,45.63,45.64,23173.0,40.4194,40.4194,40.3399,40.3487,23173.0
2021-05-05 15:00:00,45.64,45.65,45.48,45.49,44273.0,40.3487,40.3576,40.2073,40.2161,44273.0
2021-05-05 15:10:00,45.49,45.53,45.38,45.39,82558.0,40.2161,40.2515,40.1189,40.1277,82558.0
2021-05-05 15:20:00,45.39,45.42,45.31,45.41,61559.0,40.1277,40.1542,40.057,40.1454,61559.0
2021-05-05 15:30:00,45.4,45.43,45.33,45.41,55724.0,40.1365,40.1631,40.0747,40.1454,55724.0
2021-05-05 15:40:00,45.4,45.44,45.35,45.36,108593.0,40.1365,40.1719,40.0923,40.1012,108593.0
2021-05-05 15:50:00,45.35,45.41,45.25,45.4,296586.0,40.0923,40.1454,40.0039,40.1365,296586.0
2021-05-06 09:30:00,45.31,45.48,45.19,45.44,165073.0,40.057,40.2073,39.9509,40.1719,165073.0
2021-05-06 09:40:00,45.43,45.47,45.18,45.2,127981.0,40.1631,40.1984,39.9421,39.9597,127981.0
2021-05-06 09:50:00,45.16,45.34,45.16,45.17,34896.0,39.9244,40.0835,39.9244,39.9332,34896.0
2021-05-06 10:00:00,45.16,45.17,45.04,45.06,63004.0,39.9244,39.9332,39.8183,39.836,63004.0
2021-05-06 10:10:00,45.06,45.2,45.05,45.07,64486.0,39.836,39.9597,39.8271,39.8448,64486.0
2021-05-06 10:20:00,45.04,45.17,45.01,45.07,102426.0,39.8183,39.9332,39.7918,39.8448,102426.0
2021-05-06 10:30:00,45.07,45.24,45.0,45.23,125667.0,39.8448,39.9951,39.7829,39.9863,125667.0
2021-05-06 10:40:00,45.23,45.29,45.2,45.23,48930.0,39.9863,40.0393,39.9597,39.9863,48930.0
2021-05-06 10:50:00,45.22,45.42,45.22,45.42,27109.0,39.9774,40.1542,39.9774,40.1542,27109.0
2021-05-06 11:00:00,45.43,45.43,45.19,45.21,24248.0,40.1631,40.1631,39.9509,39.9686,24248.0
2021-05-06 11:10:00,45.21,45.27,45.19,45.27,35628.0,39.9686,40.0216,39.9509,40.0216,35628.0
2021-05-06 11:20:00,45.26,45.37,45.24,45.3,68995.0,40.0128,40.11,39.9951,40.0481,68995.0
2021-05-06 11:30:00,45.31,45.4,45.28,45.33,223936.0,40.057,40.1365,40.0305,40.0747,223936.0
2021-05-06 11:40:00,45.34,45.45,45.31,45.42,162888.0,40.0835,40.1808,40.057,40.1542,162888.0
2021-05-06 11:50:00,45.43,45.47,45.36,45.39,30805.0,40.1631,40.1984,40.1012,40.1277,30805.0
2021-05-06 12:00:00,45.4,45.41,45.36,45.39,16034.0,40.1365,40.1454,40.1012,40.1277,16034.0
2021-05-06 12:10:00,45.4,45.41,45.33,45.37,34129.0,40.1365,40.1454,40.0747,40.11,34129.0
2021-05-06 12:20:00,45.36,45.45,45.35,45.43,19476.0,40.1012,40.1808,40.0923,40.1631,19476.0
2021-05-06 12:30:00,45.43,45.44,45.34,45.39,33709.0,40.1631,40.1719,40.0835,40.1277,33709.0
2021-05-06 12:40:00,45.39,45.43,45.37,45.38,17212.0,40.1277,40.1631,40.11,40.1189,17212.0
2021-05-06 12:50:00,45.38,45.39,45.33,45.37,29052.0,40.1189,40.1277,40.0747,40.11,29052.0
2021-05-06 13:00:00,45.37,45.4,45.33,45.37,25774.0,40.11,40.1365,40.0747,40.11,25774.0
2021-05-06 13:10:00,45.36,45.4,45.29,45.3,22151.0,40.1012,40.1365,40.0393,40.0481,22151.0
2021-05-06 13:20:00,45.31,45.39,45.31,45.38,32218.0,40.057,40.1277,40.057,40.1189,32218.0
2021-05-06 13:30:00,45.38,45.42,45.36,45.4,12491.0,40.1189,40.1542,40.1012,40.1365,12491.0
2021-05-06 13:40:00,45.41,45.44,45.37,45.4,27549.0,40.1454,40.1719,40.11,40.1365,27549.0
2021-05-06 13:50:00,45.39,45.41,45.35,45.37,21769.0,40.1277,40.1454,40.0923,40.11,21769.0
2021-05-06 14:00:00,45.37,45.41,45.33,45.41,24404.0,40.11,40.1454,40.0747,40.1454,24404.0
2021-05-06 14:10:00,45.41,45.46,45.33,45.39,45095.0,40.1454,40.1896,40.0747,40.1277,45095.0
2021-05-06 14:20:00,45.39,45.39,45.24,45.25,35953.0,40.1277,40.1277,39.9951,40.0039,35953.0
2021-05-06 14:30:00,45.26,45.3,45.22,45.26,31729.0,40.0128,40.0481,39.9774,40.0128,31729.0
2021-05-06 14:40:00,45.28,45.35,45.25,45.33,31648.0,40.0305,40.0923,40.0039,40.0747,31648.0
2021-05-06 14:50:00,45.31,45.32,45.26,45.27,135674.0,40.057,40.0658,40.0128,40.0216,135674.0
2021-05-06 15:00:00,45.27,45.31,45.23,45.3,48962.0,40.0216,40.057,39.9863,40.0481,48962.0
2021-05-06 15:10:00,45.3,45.31,45.25,45.3,79878.0,40.0481,40.057,40.0039,40.0481,79878.0
2021-05-06 15:20:00,45.3,45.4,45.28,45.37,92041.0,40.0481,40.1365,40.0305,40.11,92041.0
2021-05-06 15:30:00,45.36,45.48,45.33,45.46,45028.0,40.1012,40.2073,40.0747,40.1896,45028.0
2021-05-06 15:40:00,45.46,45.59,45.46,45.59,81745.0,40.1896,40.3045,40.1896,40.3045,81745.0
2021-05-06 15:50:00,45.59,45.74,45.59,45.67,377096.0,40.3045,40.4371,40.3045,40.3752,377096.0
2021-05-07 09:30:00,45.75,45.83,45.52,45.61,211815.0,40.446,40.5167,40.2426,40.3222,211815.0
2021-05-07 09:40:00,45.63,45.77,45.61,45.75,127842.0,40.3399,40.4637,40.3222,40.446,127842.0
2021-05-07 09:50:00,45.76,45.89,45.75,45.81,78479.0,40.4548,40.5697,40.446,40.499,78479.0
2021-05-07 10:00:00,45.82,46.04,45.81,46.04,87381.0,40.5079,40.7023,40.499,40.7023,87381.0
2021-05-07 10:10:00,46.04,46.09,46.01,46.06,61862.0,40.7023,40.7466,40.6758,40.72,61862.0
2021-05-07 10:20:00,46.07,46.07,45.97,45.98,52578.0,40.7289,40.7289,40.6405,40.6493,52578.0
2021-05-07 10:30:00,45.99,46.01,45.95,45.98,107102.0,40.6581,40.6758,40.6228,40.6493,107102.0
2021-05-07 10:40:00,45.99,46.1,45.98,46.07,72205.0,40.6581,40.7554,40.6493,40.7289,72205.0
2021-05-07 10:50:00,46.07,46.1,46.0,46.1,100450.0,40.7289,40.7554,40.667,40.7554,100450.0
2021-05-07 11:00:00,46.1,46.17,46.07,46.11,71994.0,40.7554,40.8173,40.7289,40.7642,71994.0
2021-05-07 11:10:00,46.11,46.13,46.04,46.08,49733.0,40.7642,40.7819,40.7023,40.7377,49733.0
2021-05-07 11:20:00,46.08,46.12,46.04,46.08,42861.0,40.7377,40.7731,40.7023,40.7377,42861.0
2021-05-07 11:30:00,46.08,46.12,46.05,46.1,26615.0,40.7377,40.7731,40.7112,40.7554,26615.0
2021-05-07 11:40:00,46.09,46.15,46.06,46.12,39549.0,40.7466,40.7996,40.72,40.7731,39549.0
2021-05-07 11:50:00,46.12,46.14,46.08,46.13,33292.0,40.7731,40.7908,40.7377,40.7819,33292.0
2021-05-07 12:00:00,46.12,46.16,46.06,46.15,28499.0,40.7731,40.8084,40.72,40.7996,28499.0
2021-05-07 12:10:00,46.14,46.15,46.09,46.12,22559.0,40.7908,40.7996,40.7466,40.7731,22559.0
2021-05-07 12:20:00,46.12,46.18,46.12,46.18,21297.0,40.7731,40.8261,40.7731,40.8261,21297.0
2021-05-07 12:30:00,46.18,46.19,46.1,46.11,35110.0,40.8261,40.835,40.7554,40.7642,35110.0
2021-05-07 12:40:00,46.11,46.21,46.1,46.2,30645.0,40.7642,40.8526,40.7554,40.8438,30645.0
2021-05-07 12:50:00,46.2,46.22,46.16,46.2,21805.0,40.8438,40.8615,40.8084,40.8438,21805.0
2021-05-07 13:00:00,46.2,46.2,46.14,46.14,25883.0,40.8438,40.8438,40.7908,40.7908,25883.0
2021-05-07 13:10:00,46.15,46.16,46.09,46.11,33332.0,40.7996,40.8084,40.7466,40.7642,33332.0
2021-05-07 13:20:00,46.11,46.16,46.09,46.09,37370.0,40.7642,40.8084,40.7466,40.7466,37370.0
2021-05-07 13:30:00,46.1,46.14,46.07,46.08,23056.0,40.7554,40.7908,40.7289,40.7377,23056.0
2021-05-07 13:40:00,46.08,46.09,46.01,46.01,36737.0,40.7377,40.7466,40.6758,40.6758,36737.0
2021-05-07 13:50:00,46.02,46.08,46.01,46.04,24098.0,40.6847,40.7377,40.6758,40.7023,24098.0
2021-05-07 14:00:00,46.02,46.02,45.93,46.0,59959.0,40.6847,40.6847,40.6051,40.667,59959.0
2021-05-07 14:10:00,46.0,46.04,45.97,46.03,27144.0,40.667,40.7023,40.6405,40.6935,27144.0
2021-05-07 14:20:00,46.03,46.09,46.01,46.07,31730.0,40.6935,40.7466,40.6758,40.7289,31730.0
2021-05-07 14:30:00,46.06,46.08,45.97,45.98,33193.0,40.72,40.7377,40.6405,40.6493,33193.0
2021-05-07 14:40:00,45.98,45.98,45.89,45.91,38465.0,40.6493,40.6493,40.5697,40.5874,38465.0
2021-05-07 14:50:00,45.9,45.97,45.9,45.97,25169.0,40.5786,40.6405,40.5786,40.6405,25169.0
2021-05-07 15:00:00,45.96,46.02,45.94,45.99,34314.0,40.6316,40.6847,40.6139,40.6581,34314.0
2021-05-07 15:10:00,45.98,46.02,45.96,46.0,33473.0,40.6493,40.6847,40.6316,40.667,33473.0
2021-05-07 15:20:00,46.0,46.02,45.9,45.96,62960.0,40.667,40.6847,40.5786,40.6316,62960.0
2021-05-07 15:30:00,45.96,45.99,45.9,45.93,86041.0,40.6316,40.6581,40.5786,40.6051,86041.0
2021-05-07 15:40:00,45.93,45.99,45.9,45.99,73513.0,40.6051,40.6581,40.5786,40.6581,73513.0
2021-05-07 15:50:00,46.0,46.06,45.95,45.99,226974.0,40.667,40.72,40.6228,40.6581,226974.0
2021-05-10 09:30:00,46.45,46.45,46.14,46.16,162477.0,41.0648,41.0648,40.7908,40.8084,162477.0
2021-05-10 09:40:00,46.14,46.2,45.96,46.14,86723.0,40.7908,40.8438,40.6316,40.7908,86723.0
2021-05-10 09:50:00,46.14,46.19,46.04,46.13,59115.0,40.7908,40.835,40.7023,40.7819,59115.0
2021-05-10 10:00:00,46.15,46.2,46.07,46.17,93008.0,40.7996,40.8438,40.7289,40.8173,93008.0
2021-05-10 10:10:00,46.18,46.33,46.12,46.13,109244.0,40.8261,40.9587,40.7731,40.7819,109244.0
2021-05-10 10:20:00,46.12,46.2,46.0,46.02,85284.0,40.7731,40.8438,40.667,40.6847,85284.0
2021-05-10 10:30:00,46.0,46.0,45.81,45.86,72195.0,40.667,40.667,40.499,40.5432,72195.0
2021-05-10 10:40:00,45.87,45.87,45.77,45.78,47284.0,40.5521,40.5521,40.4637,40.4725,47284.0
2021-05-10 10:50:00,45.78,45.87,45.78,45.85,62808.0,40.4725,40.5521,40.4725,40.5344,62808.0
2021-05-10 11:00:00,45.84,45.87,45.8,45.81,103233.0,40.5255,40.5521,40.4902,40.499,103233.0
2021-05-10 11:10:00,45.81,45.91,45.72,45.91,50918.0,40.499,40.5874,40.4194,40.5874,50918.0
2021-05-10 11:20:00,45.91,46.04,45.9,45.95,61040.0,40.5874,40.7023,40.5786,40.6228,61040.0
2021-05-10 11:30:00,45.95,46.0,45.92,45.98,71724.0,40.6228,40.667,40.5963,40.6493,71724.0
2021-05-10 11:40:00,45.98,45.99,45.89,45.92,32031.0,40.6493,40.6581,40.5697,40.5963,32031.0
2021-05-10 11:50:00,45.93,45.98,45.91,45.92,23066.0,40.6051,40.6493,40.5874,40.5963,23066.0
2021-05-10 12:00:00,45.92,45.96,45.87,45.88,30046.0,40.5963,40.6316,40.5521,40.5609,30046.0
2021-05-10 12:10:00,45.89,45.95,45.89,45.91,20764.0,40.5697,40.6228,40.5697,40.5874,20764.0
2021-05-10 12:20:00,45.92,45.96,45.84,45.86,34814.0,40.5963,40.6316,40.5255,40.5432,34814.0
2021-05-10 12:30:00,45.86,45.9,45.85,45.9,23068.0,40.5432,40.5786,40.5344,40.5786,23068.0
2021-05-10 12:40:00,45.89,45.95,45.88,45.94,15656.0,40.5697,40.6228,40.5609,40.6139,15656.0
2021-05-10 12:50:00,45.94,45.97,45.89,45.92,21249.0,40.6139,40.6405,40.5697,40.5963,21249.0
2021-05-10 13:00:00,45.93,45.94,45.84,45.85,29972.0,40.6051,40.6139,40.5255,40.5344,29972.0
2021-05-10 13:10:00,45.86,45.91,45.84,45.86,27665.0,40.5432,40.5874,40.5255,40.5432,27665.0
2021-05-10 13:20:00,45.86,45.91,45.86,45.86,18134.0,40.5432,40.5874,40.5432,40.5432,18134.0
2021-05-10 13:30:00,45.86,45.92,45.84,45.87,43980.0,40.5432,40.5963,40.5255,40.5521,43980.0
2021-05-10 13:40:00,45.87,45.89,45.8,45.88,47023.0,40.5521,40.5697,40.4902,40.5609,47023.0
2021-05-10 13:50:00,45.88,45.93,45.87,45.9,17818.0,40.5609,40.6051,40.5521,40.5786,17818.0
2021-05-10 14:00:00,45.89,45.91,45.83,45.91,33354.0,40.5697,40.5874,40.5167,40.5874,33354.0
2021-05-10 14:10:00,45.92,45.93,45.75,45.8,42927.0,40.5963,40.6051,40.446,40.4902,42927.0
2021-05-10 14:20:00,45.8,45.82,45.7,45.74,44995.0,40.4902,40.5079,40.4018,40.4371,44995.0
2021-05-10 14:30:00,45.72,45.75,45.66,45.68,54863.0,40.4194,40.446,40.3664,40.3841,54863.0
2021-05-10 14:40:00,45.68,45.68,45.62,45.63,40999.0,40.3841,40.3841,40.331,40.3399,40999.0
2021-05-10 14:50:00,45.62,45.64,45.55,45.62,67934.0,40.331,40.3487,40.2692,40.331,67934.0
2021-05-10 15:00:00,45.61,45.64,45.47,45.5,93865.0,40.3222,40.3487,40.1984,40.225,93865.0
2021-05-10 15:10:00,45.51,45.54,45.43,45.45,78868.0,40.2338,40.2603,40.1631,40.1808,78868.0
2021-05-10 15:20:00,45.44,45.47,45.38,45.45,59138.0,40.1719,40.1984,40.1189,40.1808,59138.0
2021-05-10 15:30:00,45.43,45.44,45.36,45.4,100134.0,40.1631,40.1719,40.1012,40.1365,100134.0
2021-05-10 15:40:00,45.4,45.41,45.26,45.29,198296.0,40.1365,40.1454,40.0128,40.0393,198296.0
2021-05-10 15:50:00,45.3,45.33,45.22,45.25,324568.0,40.0481,40.0747,39.9774,40.0039,324568.0
2021-05-11 09:30:00,44.51,44.64,44.31,44.61,293884.0,39.3497,39.4647,39.1729,39.4381,293884.0
2021-05-11 09:40:00,44.61,44.77,44.55,44.73,98874.0,39.4381,39.5796,39.3851,39.5442,98874.0
2021-05-11 09:50:00,44.75,44.95,44.74,44.91,104219.0,39.5619,39.7387,39.5531,39.7034,104219.0
2021-05-11 10:00:00,44.91,44.92,44.6,44.6,153843.0,39.7034,39.7122,39.4293,39.4293,153843.0
2021-05-11 10:10:00,44.62,44.68,44.52,44.52,99848.0,39.447,39.5,39.3586,39.3586,99848.0
2021-05-11 10:20:00,44.53,44.62,44.27,44.3,117070.0,39.3674,39.447,39.1376,39.1641,117070.0
2021-05-11 10:30:00,44.3,44.3,44.11,44.17,103927.0,39.1641,39.1641,38.9961,39.0491,103927.0
2021-05-11 10:40:00,44.16,44.27,44.01,44.24,91341.0,39.0403,39.1376,38.9077,39.111,91341.0
2021-05-11 10:50:00,44.25,44.32,44.22,44.24,52572.0,39.1199,39.1818,39.0934,39.111,52572.0
2021-05-11 11:00:00,44.24,44.29,44.14,44.23,78504.0,39.111,39.1552,39.0226,39.1022,78504.0
2021-05-11 11:10:00,44.22,44.5,44.2,44.5,46127.0,39.0934,39.3409,39.0757,39.3409,46127.0
2021-05-11 11:20:00,44.5,44.61,44.48,44.6,32409.0,39.3409,39.4381,39.3232,39.4293,32409.0
2021-05-11 11:30:00,44.59,44.65,44.53,44.62,36337.0,39.4205,39.4735,39.3674,39.447,36337.0
2021-05-11 11:40:00,44.62,44.7,44.53,44.69,46034.0,39.447,39.5177,39.3674,39.5089,46034.0
2021-05-11 11:50:00,44.69,44.78,44.65,44.75,57080.0,39.5089,39.5884,39.4735,39.5619,57080.0
2021-05-11 12:00:00,44.76,44.82,44.71,44.77,58136.0,39.5707,39.6238,39.5265,39.5796,58136.0
2021-05-11 12:10:00,44.76,44.86,44.76,44.82,50633.0,39.5707,39.6592,39.5707,39.6238,50633.0
2021-05-11 12:20:00,44.81,44.83,44.72,44.74,43966.0,39.6149,39.6326,39.5354,39.5531,43966.0
2021-05-11 12:30:00,44.75,44.86,44.72,44.83,50946.0,39.5619,39.6592,39.5354,39.6326,50946.0
2021-05-11 12:40:00,44.83,44.84,44.68,44.73,41066.0,39.6326,39.6415,39.5,39.5442,41066.0
2021-05-11 12:50:00,44.73,44.75,44.6,44.72,45676.0,39.5442,39.5619,39.4293,39.5354,45676.0
2021-05-11 13:00:00,44.72,44.83,44.69,44.83,45896.0,39.5354,39.6326,39.5089,39.6326,45896.0
2021-05-11 13:10:00,44.83,44.89,44.78,44.85,54053.0,39.6326,39.6857,39.5884,39.6503,54053.0
2021-05-11 13:20:00,44.85,44.96,44.85,44.95,31731.0,39.6503,39.7476,39.6503,39.7387,31731.0
2021-05-11 13:30:00,44.96,45.01,44.96,45.01,37659.0,39.7476,39.7918,39.7476,39.7918,37659.0
2021-05-11 13:40:00,45.01,45.03,44.97,45.01,41235.0,39.7918,39.8094,39.7564,39.7918,41235.0
2021-05-11 13:50:00,45.0,45.13,44.95,45.09,101399.0,39.7829,39.8978,39.7387,39.8625,101399.0
2021-05-11 14:00:00,45.09,45.22,45.08,45.11,80849.0,39.8625,39.9774,39.8536,39.8802,80849.0
2021-05-11 14:10:00,45.12,45.13,44.99,45.03,63272.0,39.889,39.8978,39.7741,39.8094,63272.0
2021-05-11 14:20:00,45.03,45.16,45.0,45.15,63023.0,39.8094,39.9244,39.7829,39.9155,63023.0
2021-05-11 14:30:00,45.14,45.14,44.98,45.02,47214.0,39.9067,39.9067,39.7652,39.8006,47214.0
2021-05-11 14:40:00,45.02,45.12,44.95,45.12,59381.0,39.8006,39.889,39.7387,39.889,59381.0
2021-05-11 14:50:00,45.11,45.15,45.06,45.14,43488.0,39.8802,39.9155,39.836,39.9067,43488.0
2021-05-11 15:00:00,45.14,45.2,45.13,45.15,55009.0,39.9067,39.9597,39.8978,39.9155,55009.0
2021-05-11 15:10:00,45.16,45.25,45.1,45.24,64644.0,39.9244,40.0039,39.8713,39.9951,64644.0
2021-05-11 15:20:00,45.25,45.33,45.22,45.27,61272.0,40.0039,40.0747,39.9774,40.0216,61272.0
2021-05-11 15:30:00,45.27,45.3,45.03,45.08,130755.0,40.0216,40.0481,39.8094,39.8536,130755.0
2021-05-11 15:40:00,45.08,45.24,45.07,45.19,221983.0,39.8536,39.9951,39.8448,39.9509,221983.0
2021-05-11 15:50:00,45.2,45.24,45.12,45.14,991084.0,39.9597,39.9951,39.889,39.9067,991084.0
2021-05-12 09:30:00,44.85,44.88,44.61,44.63,82318.0,39.6503,39.6768,39.4381,39.4558,82318.0
2021-05-12 09:40:00,44.63,44.63,44.29,44.29,78799.0,39.4558,39.4558,39.1552,39.1552,78799.0
2021-05-12 09:50:00,44.31,44.41,44.15,44.16,99031.0,39.1729,39.2613,39.0315,39.0403,99031.0
2021-05-12 10:00:00,44.17,44.35,44.06,44.2,177193.0,39.0491,39.2083,38.9519,39.0757,177193.0
2021-05-12 10:10:00,44.2,44.21,43.91,43.97,148875.0,39.0757,39.0845,38.8193,38.8723,148875.0
2021-05-12 10:20:00,43.96,44.04,43.83,43.83,90291.0,38.8635,38.9342,38.7486,38.7486,90291.0
2021-05-12 10:30:00,43.82,43.88,43.62,43.78,159617.0,38.7397,38.7928,38.5629,38.7044,159617.0
2021-05-12 10:40:00,43.76,43.81,43.69,43.71,82059.0,38.6867,38.7309,38.6248,38.6425,82059.0
2021-05-12 10:50:00,43.7,43.74,43.59,43.62,101674.0,38.6336,38.669,38.5364,38.5629,101674.0
2021-05-12 11:00:00,43.62,43.64,43.46,43.53,130893.0,38.5629,38.5806,38.4215,38.4833,130893.0
2021-05-12 11:10:00,43.53,43.64,43.45,43.6,90420.0,38.4833,38.5806,38.4126,38.5452,90420.0
2021-05-12 11:20:00,43.61,43.67,43.42,43.43,84031.0,38.5541,38.6071,38.3861,38.3949,84031.0
2021-05-12 11:30:00,43.43,43.43,43.23,43.29,124547.0,38.3949,38.3949,38.2181,38.2712,124547.0
2021-05-12 11:40:00,43.28,43.46,43.24,43.39,72540.0,38.2623,38.4215,38.227,38.3596,72540.0
2021-05-12 11:50:00,43.38,43.39,43.19,43.2,56041.0,38.3507,38.3596,38.1828,38.1916,56041.0
2021-05-12 12:00:00,43.19,43.31,43.17,43.26,110513.0,38.1828,38.2889,38.1651,38.2446,110513.0
2021-05-12 12:10:00,43.26,43.27,43.12,43.21,127074.0,38.2446,38.2535,38.1209,38.2004,127074.0
2021-05-12 12:20:00,43.19,43.39,43.17,43.39,197613.0,38.1828,38.3596,38.1651,38.3596,197613.0
2021-05-12 12:30:00,43.39,43.47,43.36,43.38,90687.0,38.3596,38.4303,38.3331,38.3507,90687.0
2021-05-12 12:40:00,43.37,43.38,43.3,43.35,58262.0,38.3419,38.3507,38.28,38.3242,58262.0
2021-05-12 12:50:00,43.36,43.41,43.29,43.36,36493.0,38.3331,38.3773,38.2712,38.3331,36493.0
2021-05-12 13:00:00,43.35,43.5,43.31,43.42,49287.0,38.3242,38.4568,38.2889,38.3861,49287.0
2021-05-12 13:10:00,43.42,43.48,43.33,43.34,62926.0,38.3861,38.4391,38.3065,38.3154,62926.0
2021-05-12 13:20:00,43.34,43.34,43.19,43.25,92621.0,38.3154,38.3154,38.1828,38.2358,92621.0
2021-05-12 13:30:00,43.24,43.27,43.14,43.23,112241.0,38.227,38.2535,38.1386,38.2181,112241.0
2021-05-12 13:40:00,43.23,43.25,43.17,43.19,45596.0,38.2181,38.2358,38.1651,38.1828,45596.0
2021-05-12 13:50:00,43.2,43.25,43.17,43.21,45637.0,38.1916,38.2358,38.1651,38.2004,45637.0
2021-05-12 14:00:00,43.22,43.23,43.13,43.16,57281.0,38.2093,38.2181,38.1297,38.1562,57281.0
2021-05-12 14:10:00,43.15,43.18,43.04,43.11,99452.0,38.1474,38.1739,38.0502,38.112,99452.0
2021-05-12 14:20:00,43.12,43.16,43.06,43.11,68275.0,38.1209,38.1562,38.0678,38.112,68275.0
2021-05-12 14:30:00,43.1,43.17,43.02,43.13,108711.0,38.1032,38.1651,38.0325,38.1297,108711.0
2021-05-12 14:40:00,43.12,43.23,43.1,43.2,59510.0,38.1209,38.2181,38.1032,38.1916,59510.0
2021-05-12 14:50:00,43.21,43.29,43.12,43.15,73307.0,38.2004,38.2712,38.1209,38.1474,73307.0
2021-05-12 15:00:00,43.13,43.16,43.01,43.09,115714.0,38.1297,38.1562,38.0236,38.0944,115714.0
2021-05-12 15:10:00,43.09,43.09,42.95,42.96,115592.0,38.0944,38.0944,37.9706,37.9794,115592.0
2021-05-12 15:20:00,42.96,42.99,42.83,42.91,113678.0,37.9794,38.006,37.8645,37.9352,113678.0
2021-05-12 15:30:00,42.91,42.98,42.86,42.91,175597.0,37.9352,37.9971,37.891,37.9352,175597.0
2021-05-12 15:40:00,42.91,43.03,42.89,42.93,160526.0,37.9352,38.0413,37.9175,37.9529,160526.0
2021-05-12 15:50:00,42.93,42.93,42.79,42.86,425048.0,37.9529,37.9529,37.8291,37.891,425048.0
2021-05-13 09:30:00,42.9,43.5,42.86,43.45,222459.0,37.9264,38.4568,37.891,38.4126,222459.0
2021-05-13 09:40:00,43.44,43.56,43.25,43.51,172031.0,38.4038,38.5099,38.2358,38.4657,172031.0
2021-05-13 09:50:00,43.5,43.78,43.48,43.76,87287.0,38.4568,38.7044,38.4391,38.6867,87287.0
2021-05-13 10:00:00,43.76,43.84,43.64,43.65,69821.0,38.6867,38.7574,38.5806,38.5894,69821.0
2021-05-13 10:10:00,43.65,43.79,43.62,43.64,68628.0,38.5894,38.7132,38.5629,38.5806,68628.0
2021-05-13 10:20:00,43.63,43.82,43.63,43.76,50396.0,38.5718,38.7397,38.5718,38.6867,50396.0
2021-05-13 10:30:00,43.77,43.81,43.67,43.68,64772.0,38.6955,38.7309,38.6071,38.616,64772.0
2021-05-13 10:40:00,43.68,43.7,43.63,43.64,44209.0,38.616,38.6336,38.5718,38.5806,44209.0
2021-05-13 10:50:00,43.64,43.76,43.57,43.68,101282.0,38.5806,38.6867,38.5187,38.616,101282.0
2021-05-13 11:00:00,43.68,43.68,43.57,43.59,65424.0,38.616,38.616,38.5187,38.5364,65424.0
2021-05-13 11:10:00,43.59,43.62,43.5,43.62,34059.0,38.5364,38.5629,38.4568,38.5629,34059.0
2021-05-13 11:20:00,43.61,43.62,43.46,43.48,32280.0,38.5541,38.5629,38.4215,38.4391,32280.0
2021-05-13 11:30:00,43.48,43.59,43.42,43.59,43113.0,38.4391,38.5364,38.3861,38.5364,43113.0
2021-05-13 11:40:00,43.57,43.58,43.38,43.49,46462.0,38.5187,38.5275,38.3507,38.448,46462.0
2021-05-13 11:50:00,43.48,43.51,43.37,43.4,32706.0,38.4391,38.4657,38.3419,38.3684,32706.0
2021-05-13 12:00:00,43.42,43.54,43.39,43.54,45701.0,38.3861,38.4922,38.3596,38.4922,45701.0
2021-05-13 12:10:00,43.55,43.56,43.47,43.48,76875.0,38.501,38.5099,38.4303,38.4391,76875.0
2021-05-13 12:20:00,43.47,43.51,43.4,43.48,88720.0,38.4303,38.4657,38.3684,38.4391,88720.0
2021-05-13 12:30:00,43.48,43.53,43.47,43.51,128729.0,38.4391,38.4833,38.4303,38.4657,128729.0
2021-05-13 12:40:00,43.51,43.51,43.41,43.42,49723.0,38.4657,38.4657,38.3773,38.3861,49723.0
2021-05-13 12:50:00,43.43,43.45,43.28,43.33,58351.0,38.3949,38.4126,38.2623,38.3065,58351.0
2021-05-13 13:00:00,43.32,43.41,43.25,43.41,46705.0,38.2977,38.3773,38.2358,38.3773,46705.0
2021-05-13 13:10:00,43.41,43.43,43.33,43.35,51864.0,38.3773,38.3949,38.3065,38.3242,51864.0
2021-05-13 13:20:00,43.35,43.4,43.26,43.38,39386.0,38.3242,38.3684,38.2446,38.3507,39386.0
2021-05-13 13:30:00,43.39,43.4,43.24,43.27,54045.0,38.3596,38.3684,38.227,38.2535,54045.0
2021-05-13 13:40:00,43.27,43.32,43.15,43.18,63113.0,38.2535,38.2977,38.1474,38.1739,63113.0
2021-05-13 13:50:00,43.18,43.32,43.18,43.26,55259.0,38.1739,38.2977,38.1739,38.2446,55259.0
2021-05-13 14:00:00,43.26,43.48,43.25,43.4,114191.0,38.2446,38.4391,38.2358,38.3684,114191.0
2021-05-13 14:10:00,43.4,43.43,43.36,43.41,84197.0,38.3684,38.3949,38.3331,38.3773,84197.0
2021-05-13 14:20:00,43.41,43.56,43.41,43.53,121275.0,38.3773,38.5099,38.3773,38.4833,121275.0
2021-05-13 14:30:00,43.53,43.61,43.49,43.53,232005.0,38.4833,38.5541,38.448,38.4833,232005.0
2021-05-13 14:40:00,43.52,43.6,43.49,43.54,81293.0,38.4745,38.5452,38.448,38.4922,81293.0
2021-05-13 14:50:00,43.54,43.56,43.47,43.48,62922.0,38.4922,38.5099,38.4303,38.4391,62922.0
2021-05-13 15:00:00,43.49,43.66,43.48,43.66,51729.0,38.448,38.5983,38.4391,38.5983,51729.0
2021-05-13 15:10:00,43.66,43.67,43.57,43.62,43713.0,38.5983,38.6071,38.5187,38.5629,43713.0
2021-05-13 15:20:00,43.62,43.69,43.55,43.69,53739.0,38.5629,38.6248,38.501,38.6248,53739.0
2021-05-13 15:30:00,43.69,43.88,43.68,43.87,128413.0,38.6248,38.7928,38.616,38.7839,128413.0
2021-05-13 15:40:00,43.87,43.87,43.76,43.77,139189.0,38.7839,38.7839,38.6867,38.6955,139189.0
2021-05-13 15:50:00,43.79,43.8,43.51,43.52,407848.0,38.7132,38.722,38.4657,38.4745,407848.0
2021-05-14 09:30:00,43.88,43.93,43.71,43.74,82208.0,38.7928,38.837,38.6425,38.669,82208.0
2021-05-14 09:40:00,43.74,44.04,43.74,43.96,29337.0,38.669,38.9342,38.669,38.8635,29337.0
2021-05-14 09:50:00,43.97,44.17,43.93,44.14,37370.0,38.8723,39.0491,38.837,39.0226,37370.0
2021-05-14 10:00:00,44.15,44.2,44.09,44.14,258709.0,39.0315,39.0757,38.9784,39.0226,258709.0
2021-05-14 10:10:00,44.13,44.21,44.07,44.09,40593.0,39.0138,39.0845,38.9607,38.9784,40593.0
2021-05-14 10:20:00,44.1,44.15,44.06,44.08,45726.0,38.9873,39.0315,38.9519,38.9696,45726.0
2021-05-14 10:30:00,44.07,44.18,44.02,44.03,42542.0,38.9607,39.058,38.9165,38.9254,42542.0
2021-05-14 10:40:00,44.04,44.18,44.03,44.17,47234.0,38.9342,39.058,38.9254,39.0491,47234.0
2021-05-14 10:50:00,44.18,44.25,44.14,44.23,43844.0,39.058,39.1199,39.0226,39.1022,43844.0
2021-05-14 11:00:00,44.23,44.24,44.09,44.12,29146.0,39.1022,39.111,38.9784,39.0049,29146.0
2021-05-14 11:10:00,44.12,44.21,44.11,44.21,31228.0,39.0049,39.0845,38.9961,39.0845,31228.0
2021-05-14 11:20:00,44.21,44.3,44.17,44.27,52993.0,39.0845,39.1641,39.0491,39.1376,52993.0
2021-05-14 11:30:00,44.27,44.3,44.25,44.27,37323.0,39.1376,39.1641,39.1199,39.1376,37323.0
2021-05-14 11:40:00,44.27,44.32,44.26,44.27,28062.0,39.1376,39.1818,39.1287,39.1376,28062.0
2021-05-14 11:50:00,44.27,44.28,44.23,44.27,18981.0,39.1376,39.1464,39.1022,39.1376,18981.0
2021-05-14 12:00:00,44.27,44.34,44.26,44.32,30359.0,39.1376,39.1994,39.1287,39.1818,30359.0
2021-05-14 12:10:00,44.31,44.35,44.3,44.34,30795.0,39.1729,39.2083,39.1641,39.1994,30795.0
2021-05-14 12:20:00,44.34,44.38,44.32,44.36,23957.0,39.1994,39.2348,39.1818,39.2171,23957.0
2021-05-14 12:30:00,44.36,44.4,44.35,44.37,33147.0,39.2171,39.2525,39.2083,39.226,33147.0
2021-05-14 12:40:00,44.37,44.41,44.34,44.39,25642.0,39.226,39.2613,39.1994,39.2436,25642.0
2021-05-14 12:50:00,44.4,44.43,44.37,44.43,22990.0,39.2525,39.279,39.226,39.279,22990.0
2021-05-14 13:00:00,44.43,44.47,44.37,44.39,41352.0,39.279,39.3144,39.226,39.2436,41352.0
2021-05-14 13:10:00,44.4,44.42,44.38,44.41,15455.0,39.2525,39.2702,39.2348,39.2613,15455.0
2021-05-14 13:20:00,44.41,44.45,44.4,44.44,34264.0,39.2613,39.2967,39.2525,39.2878,34264.0
2021-05-14 13:30:00,44.44,44.46,44.39,44.42,32764.0,39.2878,39.3055,39.2436,39.2702,32764.0
2021-05-14 13:40:00,44.41,44.43,44.39,44.41,38247.0,39.2613,39.279,39.2436,39.2613,38247.0
2021-05-14 13:50:00,44.41,44.48,44.39,44.47,48637.0,39.2613,39.3232,39.2436,39.3144,48637.0
2021-05-14 14:00:00,44.48,44.52,44.45,44.51,36544.0,39.3232,39.3586,39.2967,39.3497,36544.0
2021-05-14 14:10:00,44.51,44.57,44.5,44.51,25339.0,39.3497,39.4028,39.3409,39.3497,25339.0
2021-05-14 14:20:00,44.51,44.52,44.48,44.48,43204.0,39.3497,39.3586,39.3232,39.3232,43204.0
2021-05-14 14:30:00,44.49,44.53,44.48,44.5,36183.0,39.332,39.3674,39.3232,39.3409,36183.0
2021-05-14 14:40:00,44.5,44.53,44.48,44.52,25274.0,39.3409,39.3674,39.3232,39.3586,25274.0
2021-05-14 14:50:00,44.53,44.53,44.44,44.47,28359.0,39.3674,39.3674,39.2878,39.3144,28359.0
2021-05-14 15:00:00,44.48,44.48,44.42,44.46,35068.0,39.3232,39.3232,39.2702,39.3055,35068.0
2021-05-14 15:10:00,44.46,44.49,44.43,44.45,24900.0,39.3055,39.332,39.279,39.2967,24900.0
2021-05-14 15:20:00,44.46,44.5,44.38,44.41,37064.0,39.3055,39.3409,39.2348,39.2613,37064.0
2021-05-14 15:30:00,44.41,44.44,44.3,44.35,50918.0,39.2613,39.2878,39.1641,39.2083,50918.0
2021-05-14 15:40:00,44.34,44.36,44.27,44.34,83111.0,39.1994,39.2171,39.1376,39.1994,83111.0
2021-05-14 15:50:00,44.34,44.36,44.25,44.26,215694.0,39.1994,39.2171,39.1199,39.1287,215694.0
2021-05-17 09:30:00,44.0,44.18,43.8,44.1,203436.0,38.8989,39.058,38.722,38.9873,203436.0
2021-05-17 09:40:00,44.09,44.1,43.78,43.8,76810.0,38.9784,38.9873,38.7044,38.722,76810.0
2021-05-17 09:50:00,43.79,43.84,43.67,43.7,62539.0,38.7132,38.7574,38.6071,38.6336,62539.0
2021-05-17 10:00:00,43.68,43.94,43.63,43.91,90380.0,38.616,38.8458,38.5718,38.8193,90380.0
2021-05-17 10:10:00,43.89,44.02,43.83,43.98,85250.0,38.8016,38.9165,38.7486,38.8812,85250.0
2021-05-17 10:20:00,43.98,43.99,43.74,43.74,56293.0,38.8812,38.89,38.669,38.669,56293.0
2021-05-17 10:30:00,43.73,43.92,43.6,43.92,78649.0,38.6602,38.8281,38.5452,38.8281,78649.0
2021-05-17 10:40:00,43.92,44.0,43.88,44.0,43746.0,38.8281,38.8989,38.7928,38.8989,43746.0
2021-05-17 10:50:00,44.01,44.01,43.87,43.89,51635.0,38.9077,38.9077,38.7839,38.8016,51635.0
2021-05-17 11:00:00,43.88,43.93,43.76,43.86,34642.0,38.7928,38.837,38.6867,38.7751,34642.0
2021-05-17 11:10:00,43.85,43.99,43.8,43.94,58929.0,38.7662,38.89,38.722,38.8458,58929.0
2021-05-17 11:20:00,43.95,43.99,43.9,43.91,26261.0,38.8547,38.89,38.8104,38.8193,26261.0
2021-05-17 11:30:00,43.9,44.03,43.89,44.0,29313.0,38.8104,38.9254,38.8016,38.8989,29313.0
2021-05-17 11:40:00,43.98,44.06,43.96,44.01,20354.0,38.8812,38.9519,38.8635,38.9077,20354.0
2021-05-17 11:50:00,44.02,44.02,43.91,44.0,27443.0,38.9165,38.9165,38.8193,38.8989,27443.0
2021-05-17 12:00:00,43.98,44.03,43.9,44.02,23981.0,38.8812,38.9254,38.8104,38.9165,23981.0
2021-05-17 12:10:00,44.02,44.12,44.02,44.09,26985.0,38.9165,39.0049,38.9165,38.9784,26985.0
2021-05-17 12:20:00,44.09,44.17,44.09,44.16,14979.0,38.9784,39.0491,38.9784,39.0403,14979.0
2021-05-17 12:30:00,44.16,44.18,44.12,44.18,33652.0,39.0403,39.058,39.0049,39.058,33652.0
2021-05-17 12:40:00,44.17,44.19,44.12,44.14,22085.0,39.0491,39.0668,39.0049,39.0226,22085.0
2021-05-17 12:50:00,44.14,44.15,44.09,44.1,14260.0,39.0226,39.0315,38.9784,38.9873,14260.0
2021-05-17 13:00:00,44.11,44.15,44.08,44.11,25759.0,38.9961,39.0315,38.9696,38.9961,25759.0
2021-05-17 13:10:00,44.11,44.12,44.05,44.07,29611.0,38.9961,39.0049,38.9431,38.9607,29611.0
2021-05-17 13:20:00,44.07,44.14,44.04,44.12,29745.0,38.9607,39.0226,38.9342,39.0049,29745.0
2021-05-17 13:30:00,44.13,44.2,44.09,44.16,68029.0,39.0138,39.0757,38.9784,39.0403,68029.0
2021-05-17 13:40:00,44.16,44.18,44.06,44.18,47874.0,39.0403,39.058,38.9519,39.058,47874.0
2021-05-17 13:50:00,44.17,44.18,44.12,44.16,25504.0,39.0491,39.058,39.0049,39.0403,25504.0
2021-05-17 14:00:00,44.15,44.18,44.11,44.17,48856.0,39.0315,39.058,38.9961,39.0491,48856.0
2021-05-17 14:10:00,44.18,44.2,44.14,44.2,41813.0,39.058,39.0757,39.0226,39.0757,41813.0
2021-05-17 14:20:00,44.2,44.27,44.19,44.26,41834.0,39.0757,39.1376,39.0668,39.1287,41834.0
2021-05-17 14:30:00,44.26,44.31,44.16,44.16,46778.0,39.1287,39.1729,39.0403,39.0403,46778.0
2021-05-17 14:40:00,44.16,44.2,44.13,44.2,19075.0,39.0403,39.0757,39.0138,39.0757,19075.0
2021-05-17 14:50:00,44.2,44.28,44.2,44.27,29298.0,39.0757,39.1464,39.0757,39.1376,29298.0
2021-05-17 15:00:00,44.28,44.32,44.24,44.3,26903.0,39.1464,39.1818,39.111,39.1641,26903.0
2021-05-17 15:10:00,44.3,44.31,44.21,44.22,50212.0,39.1641,39.1729,39.0845,39.0934,50212.0
2021-05-17 15:20:00,44.22,44.24,44.16,44.21,36940.0,39.0934,39.111,39.0403,39.0845,36940.0
2021-05-17 15:30:00,44.21,44.23,44.14,44.18,47493.0,39.0845,39.1022,39.0226,39.058,47493.0
2021-05-17 15:40:00,44.18,44.24,44.15,44.17,67463.0,39.058,39.111,39.0315,39.0491,67463.0
2021-05-17 15:50:00,44.18,44.24,44.17,44.18,188642.0,39.058,39.111,39.0491,39.058,188642.0
2021-05-18 09:30:00,44.33,44.33,43.87,44.03,114192.0,39.1906,39.1906,38.7839,38.9254,114192.0
2021-05-18 09:40:00,44.03,44.07,43.96,44.05,48648.0,38.9254,38.9607,38.8635,38.9431,48648.0
2021-05-18 09:50:00,44.05,44.16,44.0,44.07,50613.0,38.9431,39.0403,38.8989,38.9607,50613.0
2021-05-18 10:00:00,44.07,44.08,43.85,44.0,55188.0,38.9607,38.9696,38.7662,38.8989,55188.0
2021-05-18 10:10:00,44.01,44.01,43.8,43.81,61318.0,38.9077,38.9077,38.722,38.7309,61318.0
2021-05-18 10:20:00,43.81,43.95,43.81,43.88,33625.0,38.7309,38.8547,38.7309,38.7928,33625.0
2021-05-18 10:30:00,43.87,43.95,43.85,43.85,30485.0,38.7839,38.8547,38.7662,38.7662,30485.0
2021-05-18 10:40:00,43.85,43.98,43.8,43.98,46449.0,38.7662,38.8812,38.722,38.8812,46449.0
2021-05-18 10:50:00,43.98,44.01,43.9,43.96,36828.0,38.8812,38.9077,38.8104,38.8635,36828.0
2021-05-18 11:00:00,43.95,43.95,43.87,43.89,46718.0,38.8547,38.8547,38.7839,38.8016,46718.0
2021-05-18 11:10:00,43.89,43.98,43.89,43.95,31705.0,38.8016,38.8812,38.8016,38.8547,31705.0
2021-05-18 11:20:00,43.94,44.0,43.92,43.98,53308.0,38.8458,38.8989,38.8281,38.8812,53308.0
2021-05-18 11:30:00,43.98,43.99,43.82,43.89,28086.0,38.8812,38.89,38.7397,38.8016,28086.0
2021-05-18 11:40:00,43.89,43.91,43.82,43.9,23980.0,38.8016,38.8193,38.7397,38.8104,23980.0
2021-05-18 11:50:00,43.9,43.9,43.82,43.84,76037.0,38.8104,38.8104,38.7397,38.7574,76037.0
2021-05-18 12:00:00,43.84,43.89,43.84,43.86,40462.0,38.7574,38.8016,38.7574,38.7751,40462.0
2021-05-18 12:10:00,43.86,43.91,43.84,43.84,17567.0,38.7751,38.8193,38.7574,38.7574,17567.0
2021-05-18 12:20:00,43.85,43.93,43.85,43.91,45491.0,38.7662,38.837,38.7662,38.8193,45491.0
2021-05-18 12:30:00,43.91,43.94,43.89,43.91,16613.0,38.8193,38.8458,38.8016,38.8193,16613.0
2021-05-18 12:40:00,43.92,43.94,43.91,43.93,13169.0,38.8281,38.8458,38.8193,38.837,13169.0
2021-05-18 12:50:00,43.93,43.96,43.88,43.91,39751.0,38.837,38.8635,38.7928,38.8193,39751.0
2021-05-18 13:00:00,43.91,43.91,43.83,43.85,30253.0,38.8193,38.8193,38.7486,38.7662,30253.0
2021-05-18 13:10:00,43.85,43.87,43.83,43.86,22638.0,38.7662,38.7839,38.7486,38.7751,22638.0
2021-05-18 13:20:00,43.86,43.94,43.85,43.93,37242.0,38.7751,38.8458,38.7662,38.837,37242.0
2021-05-18 13:30:00,43.93,43.96,43.91,43.91,24400.0,38.837,38.8635,38.8193,38.8193,24400.0
2021-05-18 13:40:00,43.91,43.97,43.89,43.94,23652.0,38.8193,38.8723,38.8016,38.8458,23652.0
2021-05-18 13:50:00,43.94,43.96,43.91,43.92,20923.0,38.8458,38.8635,38.8193,38.8281,20923.0
2021-05-18 14:00:00,43.92,43.96,43.89,43.94,32165.0,38.8281,38.8635,38.8016,38.8458,32165.0
2021-05-18 14:10:00,43.94,43.97,43.91,43.91,23105.0,38.8458,38.8723,38.8193,38.8193,23105.0
2021-05-18 14:20:00,43.91,43.93,43.83,43.84,51452.0,38.8193,38.837,38.7486,38.7574,51452.0
2021-05-18 14:30:00,43.84,43.88,43.71,43.73,42273.0,38.7574,38.7928,38.6425,38.6602,42273.0
2021-05-18 14:40:00,43.73,43.74,43.63,43.66,39676.0,38.6602,38.669,38.5718,38.5983,39676.0
2021-05-18 14:50:00,43.65,43.78,43.64,43.75,46927.0,38.5894,38.7044,38.5806,38.6778,46927.0
2021-05-18 15:00:00,43.76,43.8,43.73,43.78,46768.0,38.6867,38.722,38.6602,38.7044,46768.0
2021-05-18 15:10:00,43.78,43.8,43.7,43.71,45784.0,38.7044,38.722,38.6336,38.6425,45784.0
2021-05-18 15:20:00,43.71,43.73,43.68,43.69,64847.0,38.6425,38.6602,38.616,38.6248,64847.0
2021-05-18 15:30:00,43.68,43.71,43.63,43.65,130783.0,38.616,38.6425,38.5718,38.5894,130783.0
2021-05-18 15:40:00,43.66,43.7,43.51,43.54,206695.0,38.5983,38.6336,38.4657,38.4922,206695.0
2021-05-18 15:50:00,43.53,43.53,43.35,43.38,465889.0,38.4833,38.4833,38.3242,38.3507,465889.0
2021-05-19 09:30:00,42.59,42.6,42.09,42.14,358340.0,37.6523,37.6612,37.2103,37.2545,358340.0
2021-05-19 09:40:00,42.13,42.41,41.95,42.41,217061.0,37.2457,37.4932,37.0865,37.4932,217061.0
2021-05-19 09:50:00,42.4,42.71,42.4,42.6,138344.0,37.4844,37.7584,37.4844,37.6612,138344.0
2021-05-19 10:00:00,42.59,42.69,42.54,42.59,82584.0,37.6523,37.7407,37.6081,37.6523,82584.0
2021-05-19 10:10:00,42.58,42.62,42.42,42.59,84984.0,37.6435,37.6788,37.502,37.6523,84984.0
2021-05-19 10:20:00,42.6,42.68,42.38,42.61,135225.0,37.6612,37.7319,37.4667,37.67,135225.0
2021-05-19 10:30:00,42.6,42.66,42.46,42.5,149504.0,37.6612,37.7142,37.5374,37.5728,149504.0
2021-05-19 10:40:00,42.49,42.62,42.4,42.59,87005.0,37.5639,37.6788,37.4844,37.6523,87005.0
2021-05-19 10:50:00,42.59,42.78,42.59,42.76,48330.0,37.6523,37.8203,37.6523,37.8026,48330.0
2021-05-19 11:00:00,42.76,42.78,42.64,42.73,203529.0,37.8026,37.8203,37.6965,37.7761,203529.0
2021-05-19 11:10:00,42.73,42.89,42.72,42.78,50413.0,37.7761,37.9175,37.7673,37.8203,50413.0
2021-05-19 11:20:00,42.78,42.92,42.77,42.91,32181.0,37.8203,37.9441,37.8115,37.9352,32181.0
2021-05-19 11:30:00,42.92,42.93,42.72,42.72,64614.0,37.9441,37.9529,37.7673,37.7673,64614.0
2021-05-19 11:40:00,42.72,42.82,42.66,42.81,90145.0,37.7673,37.8557,37.7142,37.8468,90145.0
2021-05-19 11:50:00,42.8,42.9,42.77,42.88,38214.0,37.838,37.9264,37.8115,37.9087,38214.0
2021-05-19 12:00:00,42.88,42.88,42.81,42.85,41914.0,37.9087,37.9087,37.8468,37.8822,41914.0
2021-05-19 12:10:00,42.86,42.92,42.85,42.91,33846.0,37.891,37.9441,37.8822,37.9352,33846.0
2021-05-19 12:20:00,42.91,42.94,42.88,42.9,54963.0,37.9352,37.9617,37.9087,37.9264,54963.0
2021-05-19 12:30:00,42.91,42.95,42.88,42.93,31254.0,37.9352,37.9706,37.9087,37.9529,31254.0
2021-05-19 12:40:00,42.93,42.99,42.91,42.95,50129.0,37.9529,38.006,37.9352,37.9706,50129.0
2021-05-19 12:50:00,42.95,42.97,42.93,42.94,25479.0,37.9706,37.9883,37.9529,37.9617,25479.0
2021-05-19 13:00:00,42.93,43.06,42.93,43.02,73445.0,37.9529,38.0678,37.9529,38.0325,73445.0
2021-05-19 13:10:00,43.02,43.06,43.0,43.02,38418.0,38.0325,38.0678,38.0148,38.0325,38418.0
2021-05-19 13:20:00,43.02,43.04,42.95,43.0,58171.0,38.0325,38.0502,37.9706,38.0148,58171.0
2021-05-19 13:30:00,43.01,43.01,42.93,43.0,29441.0,38.0236,38.0236,37.9529,38.0148,29441.0
2021-05-19 13:40:00,43.0,43.02,42.96,43.02,25364.0,38.0148,38.0325,37.9794,38.0325,25364.0
2021-05-19 13:50:00,43.02,43.07,42.98,43.04,24155.0,38.0325,38.0767,37.9971,38.0502,24155.0
2021-05-19 14:00:00,43.03,43.11,42.81,42.94,56409.0,38.0413,38.112,37.8468,37.9617,56409.0
2021-05-19 14:10:00,42.93,42.96,42.85,42.93,40589.0,37.9529,37.9794,37.8822,37.9529,40589.0
2021-05-19 14:20:00,42.95,43.17,42.93,43.13,72440.0,37.9706,38.1651,37.9529,38.1297,72440.0
2021-05-19 14:30:00,43.13,43.18,42.94,42.96,48808.0,38.1297,38.1739,37.9617,37.9794,48808.0
2021-05-19 14:40:00,42.96,42.98,42.86,42.91,58117.0,37.9794,37.9971,37.891,37.9352,58117.0
2021-05-19 14:50:00,42.91,42.99,42.84,42.92,57249.0,37.9352,38.006,37.8733,37.9441,57249.0
2021-05-19 15:00:00,42.91,42.99,42.84,42.98,47963.0,37.9352,38.006,37.8733,37.9971,47963.0
2021-05-19 15:10:00,42.97,43.03,42.96,42.99,49436.0,37.9883,38.0413,37.9794,38.006,49436.0
2021-05-19 15:20:00,43.0,43.11,42.95,43.07,71096.0,38.0148,38.112,37.9706,38.0767,71096.0
2021-05-19 15:30:00,43.07,43.07,42.95,42.98,85423.0,38.0767,38.0767,37.9706,37.9971,85423.0
2021-05-19 15:40:00,42.98,43.05,42.91,42.95,119613.0,37.9971,38.059,37.9352,37.9706,119613.0
2021-05-19 15:50:00,42.95,43.22,42.94,43.2,360506.0,37.9706,38.2093,37.9617,38.1916,360506.0
2021-05-20 09:30:00,43.38,43.38,43.15,43.25,133954.0,38.3507,38.3507,38.1474,38.2358,133954.0
2021-05-20 09:40:00,43.24,43.52,43.2,43.46,183461.0,38.227,38.4745,38.1916,38.4215,183461.0
2021-05-20 09:50:00,43.46,43.56,43.39,43.5,79292.0,38.4215,38.5099,38.3596,38.4568,79292.0
2021-05-20 10:00:00,43.52,43.65,43.49,43.52,60543.0,38.4745,38.5894,38.448,38.4745,60543.0
2021-05-20 10:10:00,43.53,43.6,43.47,43.58,87087.0,38.4833,38.5452,38.4303,38.5275,87087.0
2021-05-20 10:20:00,43.61,43.62,43.52,43.56,26350.0,38.5541,38.5629,38.4745,38.5099,26350.0
2021-05-20 10:30:00,43.57,43.63,43.55,43.62,29291.0,38.5187,38.5718,38.501,38.5629,29291.0
2021-05-20 10:40:00,43.63,43.71,43.61,43.66,41191.0,38.5718,38.6425,38.5541,38.5983,41191.0
2021-05-20 10:50:00,43.66,43.74,43.62,43.66,47267.0,38.5983,38.669,38.5629,38.5983,47267.0
2021-05-20 11:00:00,43.66,43.75,43.65,43.73,60748.0,38.5983,38.6778,38.5894,38.6602,60748.0
2021-05-20 11:10:00,43.73,43.79,43.69,43.79,146552.0,38.6602,38.7132,38.6248,38.7132,146552.0
2021-05-20 11:20:00,43.79,43.79,43.68,43.72,39849.0,38.7132,38.7132,38.616,38.6513,39849.0
2021-05-20 11:30:00,43.72,43.76,43.68,43.72,109903.0,38.6513,38.6867,38.616,38.6513,109903.0
2021-05-20 11:40:00,43.72,43.82,43.68,43.81,93179.0,38.6513,38.7397,38.616,38.7309,93179.0
2021-05-20 11:50:00,43.81,43.81,43.72,43.74,41251.0,38.7309,38.7309,38.6513,38.669,41251.0
2021-05-20 12:00:00,43.73,43.73,43.61,43.67,67596.0,38.6602,38.6602,38.5541,38.6071,67596.0
2021-05-20 12:10:00,43.67,43.8,43.67,43.71,42946.0,38.6071,38.722,38.6071,38.6425,42946.0
2021-05-20 12:20:00,43.71,43.73,43.65,43.66,33116.0,38.6425,38.6602,38.5894,38.5983,33116.0
2021-05-20 12:30:00,43.65,43.67,43.55,43.58,62155.0,38.5894,38.6071,38.501,38.5275,62155.0
2021-05-20 12:40:00,43.58,43.61,43.53,43.59,115604.0,38.5275,38.5541,38.4833,38.5364,115604.0
2021-05-20 12:50:00,43.6,43.68,43.59,43.68,22379.0,38.5452,38.616,38.5364,38.616,22379.0
2021-05-20 13:00:00,43.67,43.73,43.65,43.72,27277.0,38.6071,38.6602,38.5894,38.6513,27277.0
2021-05-20 13:10:00,43.72,43.78,43.72,43.78,23637.0,38.6513,38.7044,38.6513,38.7044,23637.0
2021-05-20 13:20:00,43.77,43.82,43.73,43.76,559322.0,38.6955,38.7397,38.6602,38.6867,559322.0
2021-05-20 13:30:00,43.76,43.86,43.74,43.82,51890.0,38.6867,38.7751,38.669,38.7397,51890.0
2021-05-20 13:40:00,43.81,43.82,43.79,43.81,23214.0,38.7309,38.7397,38.7132,38.7309,23214.0
2021-05-20 13:50:00,43.81,43.82,43.68,43.73,21276.0,38.7309,38.7397,38.616,38.6602,21276.0
2021-05-20 14:00:00,43.74,43.78,43.73,43.77,25009.0,38.669,38.7044,38.6602,38.6955,25009.0
2021-05-20 14:10:00,43.78,43.82,43.75,43.82,32190.0,38.7044,38.7397,38.6778,38.7397,32190.0
2021-05-20 14:20:00,43.82,43.89,43.81,43.89,45340.0,38.7397,38.8016,38.7309,38.8016,45340.0
2021-05-20 14:30:00,43.89,43.93,43.86,43.89,33953.0,38.8016,38.837,38.7751,38.8016,33953.0
2021-05-20 14:40:00,43.88,43.95,43.88,43.91,25431.0,38.7928,38.8547,38.7928,38.8193,25431.0
2021-05-20 14:50:00,43.9,43.93,43.88,43.89,21961.0,38.8104,38.837,38.7928,38.8016,21961.0
2021-05-20 15:00:00,43.89,43.89,43.81,43.84,43395.0,38.8016,38.8016,38.7309,38.7574,43395.0
2021-05-20 15:10:00,43.84,43.88,43.82,43.86,57180.0,38.7574,38.7928,38.7397,38.7751,57180.0
2021-05-20 15:20:00,43.86,43.89,43.83,43.89,71186.0,38.7751,38.8016,38.7486,38.8016,71186.0
2021-05-20 15:30:00,43.89,43.9,43.78,43.78,90069.0,38.8016,38.8104,38.7044,38.7044,90069.0
2021-05-20 15:40:00,43.78,43.87,43.75,43.78,116492.0,38.7044,38.7839,38.6778,38.7044,116492.0
2021-05-20 15:50:00,43.78,43.8,43.67,43.71,299466.0,38.7044,38.722,38.6071,38.6425,299466.0
2021-05-21 09:30:00,43.92,44.28,43.91,44.27,222650.0,38.8281,39.1464,38.8193,39.1376,222650.0
2021-05-21 09:40:00,44.26,44.27,44.05,44.06,92617.0,39.1287,39.1376,38.9431,38.9519,92617.0
2021-05-21 09:50:00,44.06,44.15,43.97,44.12,257447.0,38.9519,39.0315,38.8723,39.0049,257447.0
2021-05-21 10:00:00,44.1,44.11,43.92,44.02,55326.0,38.9873,38.9961,38.8281,38.9165,55326.0
2021-05-21 10:10:00,44.02,44.02,43.86,43.87,44552.0,38.9165,38.9165,38.7751,38.7839,44552.0
2021-05-21 10:20:00,43.87,43.89,43.79,43.79,27508.0,38.7839,38.8016,38.7132,38.7132,27508.0
2021-05-21 10:30:00,43.79,43.87,43.71,43.73,40176.0,38.7132,38.7839,38.6425,38.6602,40176.0
2021-05-21 10:40:00,43.72,43.73,43.68,43.72,29228.0,38.6513,38.6602,38.616,38.6513,29228.0
2021-05-21 10:50:00,43.71,43.75,43.69,43.74,35056.0,38.6425,38.6778,38.6248,38.669,35056.0
2021-05-21 11:00:00,43.75,43.79,43.71,43.76,55026.0,38.6778,38.7132,38.6425,38.6867,55026.0
2021-05-21 11:10:00,43.76,43.78,43.68,43.68,52881.0,38.6867,38.7044,38.616,38.616,52881.0
2021-05-21 11:20:00,43.69,43.75,43.63,43.63,33377.0,38.6248,38.6778,38.5718,38.5718,33377.0
2021-05-21 11:30:00,43.63,43.67,43.59,43.66,47196.0,38.5718,38.6071,38.5364,38.5983,47196.0
2021-05-21 11:40:00,43.66,43.7,43.64,43.64,28436.0,38.5983,38.6336,38.5806,38.5806,28436.0
2021-05-21 11:50:00,43.64,43.65,43.58,43.6,20410.0,38.5806,38.5894,38.5275,38.5452,20410.0
2021-05-21 12:00:00,43.61,43.67,43.5,43.51,64873.0,38.5541,38.6071,38.4568,38.4657,64873.0
2021-05-21 12:10:00,43.51,43.62,43.51,43.57,17897.0,38.4657,38.5629,38.4657,38.5187,17897.0
2021-05-21 12:20:00,43.56,43.6,43.52,43.56,24928.0,38.5099,38.5452,38.4745,38.5099,24928.0
2021-05-21 12:30:00,43.56,43.58,43.5,43.52,14884.0,38.5099,38.5275,38.4568,38.4745,14884.0
2021-05-21 12:40:00,43.52,43.55,43.45,43.47,29667.0,38.4745,38.501,38.4126,38.4303,29667.0
2021-05-21 12:50:00,43.46,43.47,43.36,43.41,19245.0,38.4215,38.4303,38.3331,38.3773,19245.0
2021-05-21 13:00:00,43.41,43.45,43.4,43.44,25223.0,38.3773,38.4126,38.3684,38.4038,25223.0
2021-05-21 13:10:00,43.44,43.46,43.39,43.42,24616.0,38.4038,38.4215,38.3596,38.3861,24616.0
2021-05-21 13:20:00,43.43,43.48,43.43,43.47,19926.0,38.3949,38.4391,38.3949,38.4303,19926.0
2021-05-21 13:30:00,43.47,43.51,43.46,43.49,29374.0,38.4303,38.4657,38.4215,38.448,29374.0
2021-05-21 13:40:00,43.48,43.5,43.45,43.47,12905.0,38.4391,38.4568,38.4126,38.4303,12905.0
2021-05-21 13:50:00,43.47,43.51,43.46,43.5,16763.0,38.4303,38.4657,38.4215,38.4568,16763.0
2021-05-21 14:00:00,43.5,43.56,43.48,43.55,47080.0,38.4568,38.5099,38.4391,38.501,47080.0
2021-05-21 14:10:00,43.54,43.58,43.53,43.54,51405.0,38.4922,38.5275,38.4833,38.4922,51405.0
2021-05-21 14:20:00,43.53,43.54,43.47,43.5,31751.0,38.4833,38.4922,38.4303,38.4568,31751.0
2021-05-21 14:30:00,43.5,43.53,43.43,43.46,26404.0,38.4568,38.4833,38.3949,38.4215,26404.0
2021-05-21 14:40:00,43.46,43.5,43.44,43.49,18087.0,38.4215,38.4568,38.4038,38.448,18087.0
2021-05-21 14:50:00,43.49,43.53,43.48,43.5,25478.0,38.448,38.4833,38.4391,38.4568,25478.0
2021-05-21 15:00:00,43.5,43.55,43.45,43.51,79854.0,38.4568,38.501,38.4126,38.4657,79854.0
2021-05-21 15:10:00,43.5,43.58,43.49,43.58,26385.0,38.4568,38.5275,38.448,38.5275,26385.0
2021-05-21 15:20:00,43.58,43.61,43.55,43.59,46785.0,38.5275,38.5541,38.501,38.5364,46785.0
2021-05-21 15:30:00,43.58,43.59,43.46,43.51,58223.0,38.5275,38.5364,38.4215,38.4657,58223.0
2021-05-21 15:40:00,43.5,43.54,43.44,43.52,111842.0,38.4568,38.4922,38.4038,38.4745,111842.0
2021-05-21 15:50:00,43.52,43.56,43.45,43.53,523422.0,38.4745,38.5099,38.4126,38.4833,523422.0
2021-05-24 09:30:00,43.79,44.21,43.78,44.13,139529.0,38.7132,39.0845,38.7044,39.0138,139529.0
2021-05-24 09:40:00,44.13,44.17,44.06,44.09,69672.0,39.0138,39.0491,38.9519,38.9784,69672.0
2021-05-24 09:50:00,44.09,44.09,43.92,43.95,57050.0,38.9784,38.9784,38.8281,38.8547,57050.0
2021-05-24 10:00:00,43.96,44.07,43.95,44.02,43945.0,38.8635,38.9607,38.8547,38.9165,43945.0
2021-05-24 10:10:00,44.01,44.05,43.95,43.99,36311.0,38.9077,38.9431,38.8547,38.89,36311.0
2021-05-24 10:20:00,44.0,44.09,43.99,44.03,27711.0,38.8989,38.9784,38.89,38.9254,27711.0
2021-05-24 10:30:00,44.02,44.13,44.02,44.13,25735.0,38.9165,39.0138,38.9165,39.0138,25735.0
2021-05-24 10:40:00,44.13,44.16,44.05,44.05,101976.0,39.0138,39.0403,38.9431,38.9431,101976.0
2021-05-24 10:50:00,44.05,44.17,44.04,44.16,37855.0,38.9431,39.0491,38.9342,39.0403,37855.0
2021-05-24 11:00:00,44.17,44.19,44.05,44.07,38612.0,39.0491,39.0668,38.9431,38.9607,38612.0
2021-05-24 11:10:00,44.07,44.09,44.05,44.06,34692.0,38.9607,38.9784,38.9431,38.9519,34692.0
2021-05-24 11:20:00,44.07,44.08,44.02,44.08,27016.0,38.9607,38.9696,38.9165,38.9696,27016.0
2021-05-24 11:30:00,44.08,44.08,44.01,44.02,18604.0,38.9696,38.9696,38.9077,38.9165,18604.0
2021-05-24 11:40:00,44.03,44.07,44.0,44.01,25846.0,38.9254,38.9607,38.8989,38.9077,25846.0
2021-05-24 11:50:00,44.01,44.01,43.95,44.0,23598.0,38.9077,38.9077,38.8547,38.8989,23598.0
2021-05-24 12:00:00,44.0,44.01,43.96,43.97,16940.0,38.8989,38.9077,38.8635,38.8723,16940.0
2021-05-24 12:10:00,43.96,44.0,43.95,43.98,27963.0,38.8635,38.8989,38.8547,38.8812,27963.0
2021-05-24 12:20:00,43.99,44.0,43.95,43.97,23412.0,38.89,38.8989,38.8547,38.8723,23412.0
2021-05-24 12:30:00,43.97,44.03,43.96,44.02,18711.0,38.8723,38.9254,38.8635,38.9165,18711.0
2021-05-24 12:40:00,44.02,44.03,44.01,44.02,23095.0,38.9165,38.9254,38.9077,38.9165,23095.0
2021-05-24 12:50:00,44.02,44.08,44.01,44.06,57987.0,38.9165,38.9696,38.9077,38.9519,57987.0
2021-05-24 13:00:00,44.07,44.12,44.06,44.11,27615.0,38.9607,39.0049,38.9519,38.9961,27615.0
2021-05-24 13:10:00,44.11,44.16,44.1,44.16,21747.0,38.9961,39.0403,38.9873,39.0403,21747.0
2021-05-24 13:20:00,44.16,44.19,44.14,44.19,28155.0,39.0403,39.0668,39.0226,39.0668,28155.0
2021-05-24 13:30:00,44.19,44.21,44.15,44.16,32477.0,39.0668,39.0845,39.0315,39.0403,32477.0
2021-05-24 13:40:00,44.16,44.16,44.12,44.13,22012.0,39.0403,39.0403,39.0049,39.0138,22012.0
2021-05-24 13:50:00,44.13,44.15,44.13,44.15,14320.0,39.0138,39.0315,39.0138,39.0315,14320.0
2021-05-24 14:00:00,44.15,44.17,44.12,44.13,24915.0,39.0315,39.0491,39.0049,39.0138,24915.0
2021-05-24 14:10:00,44.14,44.14,44.11,44.14,21390.0,39.0226,39.0226,38.9961,39.0226,21390.0
2021-05-24 14:20:00,44.14,44.21,44.13,44.19,28256.0,39.0226,39.0845,39.0138,39.0668,28256.0
2021-05-24 14:30:00,44.19,44.22,44.19,44.2,36695.0,39.0668,39.0934,39.0668,39.0757,36695.0
2021-05-24 14:40:00,44.21,44.3,44.19,44.26,57643.0,39.0845,39.1641,39.0668,39.1287,57643.0
2021-05-24 14:50:00,44.26,44.26,44.21,44.23,27176.0,39.1287,39.1287,39.0845,39.1022,27176.0
2021-05-24 15:00:00,44.23,44.27,44.22,44.26,31443.0,39.1022,39.1376,39.0934,39.1287,31443.0
2021-05-24 15:10:00,44.26,44.26,44.21,44.22,36366.0,39.1287,39.1287,39.0845,39.0934,36366.0
2021-05-24 15:20:00,44.22,44.23,44.19,44.22,34019.0,39.0934,39.1022,39.0668,39.0934,34019.0
2021-05-24 15:30:00,44.22,44.24,44.13,44.14,61879.0,39.0934,39.111,39.0138,39.0226,61879.0
2021-05-24 15:40:00,44.14,44.16,44.09,44.09,66330.0,39.0226,39.0403,38.9784,38.9784,66330.0
2021-05-24 15:50:00,44.09,44.09,43.99,44.01,278916.0,38.9784,38.9784,38.89,38.9077,278916.0
2021-05-25 09:30:00,44.19,44.25,43.87,43.99,181090.0,39.0668,39.1199,38.7839,38.89,181090.0
2021-05-25 09:40:00,43.99,44.04,43.85,43.93,107186.0,38.89,38.9342,38.7662,38.837,107186.0
2021-05-25 09:50:00,43.93,43.93,43.67,43.68,78363.0,38.837,38.837,38.6071,38.616,78363.0
2021-05-25 10:00:00,43.69,43.74,43.57,43.73,83644.0,38.6248,38.669,38.5187,38.6602,83644.0
2021-05-25 10:10:00,43.74,43.81,43.71,43.8,40056.0,38.669,38.7309,38.6425,38.722,40056.0
2021-05-25 10:20:00,43.8,43.87,43.78,43.84,35929.0,38.722,38.7839,38.7044,38.7574,35929.0
2021-05-25 10:30:00,43.85,43.86,43.77,43.85,22460.0,38.7662,38.7751,38.6955,38.7662,22460.0
2021-05-25 10:40:00,43.86,43.92,43.85,43.91,21249.0,38.7751,38.8281,38.7662,38.8193,21249.0
2021-05-25 10:50:00,43.91,43.94,43.9,43.92,21866.0,38.8193,38.8458,38.8104,38.8281,21866.0
2021-05-25 11:00:00,43.93,43.94,43.74,43.82,76672.0,38.837,38.8458,38.669,38.7397,76672.0
2021-05-25 11:10:00,43.82,43.87,43.76,43.79,27401.0,38.7397,38.7839,38.6867,38.7132,27401.0
2021-05-25 11:20:00,43.77,43.8,43.74,43.77,40191.0,38.6955,38.722,38.669,38.6955,40191.0
2021-05-25 11:30:00,43.77,43.87,43.74,43.87,49128.0,38.6955,38.7839,38.669,38.7839,49128.0
2021-05-25 11:40:00,43.86,43.93,43.85,43.9,27780.0,38.7751,38.837,38.7662,38.8104,27780.0
2021-05-25 11:50:00,43.88,43.9,43.86,43.89,23735.0,38.7928,38.8104,38.7751,38.8016,23735.0
2021-05-25 12:00:00,43.89,43.94,43.86,43.93,26540.0,38.8016,38.8458,38.7751,38.837,26540.0
2021-05-25 12:10:00,43.93,43.95,43.91,43.95,18239.0,38.837,38.8547,38.8193,38.8547,18239.0
2021-05-25 12:20:00,43.95,43.97,43.92,43.95,19332.0,38.8547,38.8723,38.8281,38.8547,19332.0
2021-05-25 12:30:00,43.94,43.95,43.91,43.93,18766.0,38.8458,38.8547,38.8193,38.837,18766.0
2021-05-25 12:40:00,43.94,43.96,43.91,43.93,16345.0,38.8458,38.8635,38.8193,38.837,16345.0
2021-05-25 12:50:00,43.93,43.97,43.92,43.94,13999.0,38.837,38.8723,38.8281,38.8458,13999.0
2021-05-25 13:00:00,43.94,43.95,43.86,43.92,39096.0,38.8458,38.8547,38.7751,38.8281,39096.0
2021-05-25 13:10:00,43.92,43.96,43.92,43.94,13929.0,38.8281,38.8635,38.8281,38.8458,13929.0
2021-05-25 13:20:00,43.95,43.99,43.94,43.98,14037.0,38.8547,38.89,38.8458,38.8812,14037.0
2021-05-25 13:30:00,43.98,44.02,43.97,44.0,34654.0,38.8812,38.9165,38.8723,38.8989,34654.0
2021-05-25 13:40:00,44.0,44.01,43.95,44.0,24601.0,38.8989,38.9077,38.8547,38.8989,24601.0
2021-05-25 13:50:00,44.0,44.02,43.98,43.99,27967.0,38.8989,38.9165,38.8812,38.89,27967.0
2021-05-25 14:00:00,43.99,44.0,43.96,43.98,27882.0,38.89,38.8989,38.8635,38.8812,27882.0
2021-05-25 14:10:00,43.97,43.99,43.94,43.94,27132.0,38.8723,38.89,38.8458,38.8458,27132.0
2021-05-25 14:20:00,43.95,43.95,43.87,43.87,16762.0,38.8547,38.8547,38.7839,38.7839,16762.0
2021-05-25 14:30:00,43.87,43.9,43.85,43.9,31373.0,38.7839,38.8104,38.7662,38.8104,31373.0
2021-05-25 14:40:00,43.9,43.98,43.9,43.91,60191.0,38.8104,38.8812,38.8104,38.8193,60191.0
2021-05-25 14:50:00,43.91,43.93,43.89,43.91,30462.0,38.8193,38.837,38.8016,38.8193,30462.0
2021-05-25 15:00:00,43.9,43.91,43.81,43.82,87380.0,38.8104,38.8193,38.7309,38.7397,87380.0
2021-05-25 15:10:00,43.82,43.84,43.78,43.82,101252.0,38.7397,38.7574,38.7044,38.7397,101252.0
2021-05-25 15:20:00,43.83,43.89,43.82,43.82,43767.0,38.7486,38.8016,38.7397,38.7397,43767.0
2021-05-25 15:30:00,43.82,43.83,43.77,43.82,67581.0,38.7397,38.7486,38.6955,38.7397,67581.0
2021-05-25 15:40:00,43.82,43.85,43.77,43.78,69372.0,38.7397,38.7662,38.6955,38.7044,69372.0
2021-05-25 15:50:00,43.77,43.81,43.71,43.8,233894.0,38.6955,38.7309,38.6425,38.722,233894.0
2021-05-26 09:30:00,44.01,44.04,43.86,43.9,76058.0,38.9077,38.9342,38.7751,38.8104,76058.0
2021-05-26 09:40:00,43.89,43.94,43.76,43.76,45854.0,38.8016,38.8458,38.6867,38.6867,45854.0
2021-05-26 09:50:00,43.77,43.84,43.71,43.72,33011.0,38.6955,38.7574,38.6425,38.6513,33011.0
2021-05-26 10:00:00,43.72,43.8,43.69,43.8,27698.0,38.6513,38.722,38.6248,38.722,27698.0
2021-05-26 10:10:00,43.81,43.83,43.78,43.81,18840.0,38.7309,38.7486,38.7044,38.7309,18840.0
2021-05-26 10:20:00,43.8,43.83,43.76,43.76,20975.0,38.722,38.7486,38.6867,38.6867,20975.0
2021-05-26 10:30:00,43.77,43.77,43.72,43.76,15002.0,38.6955,38.6955,38.6513,38.6867,15002.0
2021-05-26 10:40:00,43.76,43.8,43.75,43.77,15966.0,38.6867,38.722,38.6778,38.6955,15966.0
2021-05-26 10:50:00,43.77,43.79,43.71,43.71,31923.0,38.6955,38.7132,38.6425,38.6425,31923.0
2021-05-26 11:00:00,43.72,43.76,43.71,43.74,52273.0,38.6513,38.6867,38.6425,38.669,52273.0
2021-05-26 11:10:00,43.73,43.73,43.67,43.69,45495.0,38.6602,38.6602,38.6071,38.6248,45495.0
2021-05-26 11:20:00,43.68,43.7,43.6,43.65,35740.0,38.616,38.6336,38.5452,38.5894,35740.0
2021-05-26 11:30:00,43.64,43.67,43.59,43.6,39378.0,38.5806,38.6071,38.5364,38.5452,39378.0
2021-05-26 11:40:00,43.6,43.7,43.59,43.67,38399.0,38.5452,38.6336,38.5364,38.6071,38399.0
2021-05-26 11:50:00,43.68,43.69,43.66,43.68,13300.0,38.616,38.6248,38.5983,38.616,13300.0
2021-05-26 12:00:00,43.68,43.7,43.67,43.69,24924.0,38.616,38.6336,38.6071,38.6248,24924.0
2021-05-26 12:10:00,43.69,43.71,43.65,43.69,23756.0,38.6248,38.6425,38.5894,38.6248,23756.0
2021-05-26 12:20:00,43.69,43.69,43.66,43.66,22804.0,38.6248,38.6248,38.5983,38.5983,22804.0
2021-05-26 12:30:00,43.67,43.7,43.65,43.66,27388.0,38.6071,38.6336,38.5894,38.5983,27388.0
2021-05-26 12:40:00,43.66,43.67,43.65,43.66,16178.0,38.5983,38.6071,38.5894,38.5983,16178.0
2021-05-26 12:50:00,43.66,43.68,43.65,43.68,17898.0,38.5983,38.616,38.5894,38.616,17898.0
2021-05-26 13:00:00,43.68,43.7,43.64,43.65,47627.0,38.616,38.6336,38.5806,38.5894,47627.0
2021-05-26 13:10:00,43.66,43.68,43.63,43.68,16741.0,38.5983,38.616,38.5718,38.616,16741.0
2021-05-26 13:20:00,43.69,43.7,43.65,43.65,18090.0,38.6248,38.6336,38.5894,38.5894,18090.0
2021-05-26 13:30:00,43.64,43.65,43.61,43.62,12001.0,38.5806,38.5894,38.5541,38.5629,12001.0
2021-05-26 13:40:00,43.62,43.63,43.58,43.62,36021.0,38.5629,38.5718,38.5275,38.5629,36021.0
2021-05-26 13:50:00,43.63,43.64,43.57,43.62,32342.0,38.5718,38.5806,38.5187,38.5629,32342.0
2021-05-26 14:00:00,43.62,43.67,43.62,43.66,20012.0,38.5629,38.6071,38.5629,38.5983,20012.0
2021-05-26 14:10:00,43.66,43.7,43.65,43.7,27722.0,38.5983,38.6336,38.5894,38.6336,27722.0
2021-05-26 14:20:00,43.7,43.74,43.68,43.74,68530.0,38.6336,38.669,38.616,38.669,68530.0
2021-05-26 14:30:00,43.73,43.76,43.71,43.72,33204.0,38.6602,38.6867,38.6425,38.6513,33204.0
2021-05-26 14:40:00,43.72,43.75,43.71,43.73,17501.0,38.6513,38.6778,38.6425,38.6602,17501.0
2021-05-26 14:50:00,43.72,43.73,43.68,43.7,21663.0,38.6513,38.6602,38.616,38.6336,21663.0
2021-05-26 15:00:00,43.7,43.74,43.69,43.7,32703.0,38.6336,38.669,38.6248,38.6336,32703.0
2021-05-26 15:10:00,43.7,43.79,43.68,43.79,34577.0,38.6336,38.7132,38.616,38.7132,34577.0
2021-05-26 15:20:00,43.79,43.8,43.71,43.75,46114.0,38.7132,38.722,38.6425,38.6778,46114.0
2021-05-26 15:30:00,43.75,43.8,43.74,43.8,45339.0,38.6778,38.722,38.669,38.722,45339.0
2021-05-26 15:40:00,43.8,43.83,43.78,43.79,68455.0,38.722,38.7486,38.7044,38.7132,68455.0
2021-05-26 15:50:00,43.78,43.82,43.75,43.79,208212.0,38.7044,38.7397,38.6778,38.7132,208212.0
2021-05-27 09:30:00,43.92,44.18,43.9,44.04,263220.0,39.0432,39.2744,39.0255,39.1499,263220.0
2021-05-27 09:40:00,44.04,44.14,43.94,43.99,81259.0,39.1499,39.2388,39.061,39.1055,81259.0
2021-05-27 09:50:00,43.99,44.02,43.92,43.98,62095.0,39.1055,39.1321,39.0432,39.0966,62095.0
2021-05-27 10:00:00,43.98,44.02,43.89,43.91,48391.0,39.0966,39.1321,39.0166,39.0344,48391.0
2021-05-27 10:10:00,43.91,44.03,43.9,43.98,73519.0,39.0344,39.141,39.0255,39.0966,73519.0
2021-05-27 10:20:00,43.97,43.99,43.88,43.99,24258.0,39.0877,39.1055,39.0077,39.1055,24258.0
2021-05-27 10:30:00,43.98,44.01,43.94,43.97,31034.0,39.0966,39.1233,39.061,39.0877,31034.0
2021-05-27 10:40:00,43.97,44.0,43.96,43.98,30758.0,39.0877,39.1144,39.0788,39.0966,30758.0
2021-05-27 10:50:00,43.98,43.99,43.86,43.91,51386.0,39.0966,39.1055,38.9899,39.0344,51386.0
2021-05-27 11:00:00,43.91,43.92,43.84,43.9,43282.0,39.0344,39.0432,38.9721,39.0255,43282.0
2021-05-27 11:10:00,43.89,43.89,43.84,43.87,31781.0,39.0166,39.0166,38.9721,38.9988,31781.0
2021-05-27 11:20:00,43.88,43.88,43.79,43.79,32344.0,39.0077,39.0077,38.9277,38.9277,32344.0
2021-05-27 11:30:00,43.79,43.82,43.75,43.8,58812.0,38.9277,38.9543,38.8921,38.9366,58812.0
2021-05-27 11:40:00,43.8,43.83,43.78,43.79,35402.0,38.9366,38.9632,38.9188,38.9277,35402.0
2021-05-27 11:50:00,43.79,43.79,43.73,43.76,37810.0,38.9277,38.9277,38.8743,38.901,37810.0
2021-05-27 12:00:00,43.77,43.82,43.76,43.8,20685.0,38.9099,38.9543,38.901,38.9366,20685.0
2021-05-27 12:10:00,43.8,43.81,43.77,43.77,41566.0,38.9366,38.9455,38.9099,38.9099,41566.0
2021-05-27 12:20:00,43.77,43.81,43.74,43.75,45769.0,38.9099,38.9455,38.8832,38.8921,45769.0
2021-05-27 12:30:00,43.76,43.76,43.72,43.75,29250.0,38.901,38.901,38.8655,38.8921,29250.0
2021-05-27 12:40:00,43.76,43.76,43.72,43.76,21995.0,38.901,38.901,38.8655,38.901,21995.0
2021-05-27 12:50:00,43.76,43.76,43.72,43.73,40309.0,38.901,38.901,38.8655,38.8743,40309.0
2021-05-27 13:00:00,43.72,43.73,43.69,43.69,37161.0,38.8655,38.8743,38.8388,38.8388,37161.0
2021-05-27 13:10:00,43.7,43.72,43.68,43.72,27906.0,38.8477,38.8655,38.8299,38.8655,27906.0
2021-05-27 13:20:00,43.71,43.71,43.66,43.67,26971.0,38.8566,38.8566,38.8121,38.821,26971.0
2021-05-27 13:30:00,43.68,43.71,43.64,43.7,41712.0,38.8299,38.8566,38.7943,38.8477,41712.0
2021-05-27 13:40:00,43.7,43.71,43.67,43.69,25889.0,38.8477,38.8566,38.821,38.8388,25889.0
2021-05-27 13:50:00,43.68,43.71,43.67,43.68,31377.0,38.8299,38.8566,38.821,38.8299,31377.0
2021-05-27 14:00:00,43.68,43.7,43.61,43.62,41754.0,38.8299,38.8477,38.7677,38.7766,41754.0
2021-05-27 14:10:00,43.62,43.65,43.59,43.63,34065.0,38.7766,38.8032,38.7499,38.7854,34065.0
2021-05-27 14:20:00,43.62,43.65,43.6,43.64,38976.0,38.7766,38.8032,38.7588,38.7943,38976.0
2021-05-27 14:30:00,43.63,43.66,43.61,43.64,29957.0,38.7854,38.8121,38.7677,38.7943,29957.0
2021-05-27 14:40:00,43.64,43.64,43.62,43.63,45595.0,38.7943,38.7943,38.7766,38.7854,45595.0
2021-05-27 14:50:00,43.63,43.63,43.58,43.61,52331.0,38.7854,38.7854,38.741,38.7677,52331.0
2021-05-27 15:00:00,43.61,43.61,43.54,43.55,60961.0,38.7677,38.7677,38.7054,38.7143,60961.0
2021-05-27 15:10:00,43.56,43.6,43.55,43.58,57541.0,38.7232,38.7588,38.7143,38.741,57541.0
2021-05-27 15:20:00,43.58,43.59,43.55,43.56,61400.0,38.741,38.7499,38.7143,38.7232,61400.0
2021-05-27 15:30:00,43.57,43.57,43.46,43.47,179421.0,38.7321,38.7321,38.6343,38.6432,179421.0
2021-05-27 15:40:00,43.47,43.48,43.38,43.39,255339.0,38.6432,38.6521,38.5632,38.5721,255339.0
2021-05-27 15:50:00,43.38,43.42,43.14,43.32,1584769.0,38.5632,38.5988,38.3499,38.5099,1584769.0
2021-05-28 09:30:00,43.65,43.71,43.46,43.63,277762.0,38.8032,38.8566,38.6343,38.7854,277762.0
2021-05-28 09:40:00,43.65,43.68,43.47,43.58,71098.0,38.8032,38.8299,38.6432,38.741,71098.0
2021-05-28 09:50:00,43.56,43.67,43.52,43.66,46874.0,38.7232,38.821,38.6877,38.8121,46874.0
2021-05-28 10:00:00,43.66,43.67,43.53,43.55,67368.0,38.8121,38.821,38.6965,38.7143,67368.0
2021-05-28 10:10:00,43.55,43.58,43.49,43.5,43821.0,38.7143,38.741,38.661,38.6699,43821.0
2021-05-28 10:20:00,43.5,43.5,43.38,43.41,41603.0,38.6699,38.6699,38.5632,38.5899,41603.0
2021-05-28 10:30:00,43.41,43.45,43.35,43.36,33945.0,38.5899,38.6254,38.5365,38.5454,33945.0
2021-05-28 10:40:00,43.37,43.42,43.36,43.4,38072.0,38.5543,38.5988,38.5454,38.581,38072.0
2021-05-28 10:50:00,43.4,43.46,43.4,43.44,44567.0,38.581,38.6343,38.581,38.6165,44567.0
2021-05-28 11:00:00,43.45,43.49,43.4,43.49,47130.0,38.6254,38.661,38.581,38.661,47130.0
2021-05-28 11:10:00,43.49,43.5,43.4,43.44,24819.0,38.661,38.6699,38.581,38.6165,24819.0
2021-05-28 11:20:00,43.44,43.47,43.4,43.42,34611.0,38.6165,38.6432,38.581,38.5988,34611.0
2021-05-28 11:30:00,43.43,43.48,43.42,43.47,35715.0,38.6077,38.6521,38.5988,38.6432,35715.0
2021-05-28 11:40:00,43.47,43.52,43.46,43.51,33118.0,38.6432,38.6877,38.6343,38.6788,33118.0
2021-05-28 11:50:00,43.51,43.51,43.45,43.49,49543.0,38.6788,38.6788,38.6254,38.661,49543.0
2021-05-28 12:00:00,43.48,43.51,43.44,43.48,33934.0,38.6521,38.6788,38.6165,38.6521,33934.0
2021-05-28 12:10:00,43.48,43.51,43.46,43.48,44322.0,38.6521,38.6788,38.6343,38.6521,44322.0
2021-05-28 12:20:00,43.48,43.49,43.44,43.47,33374.0,38.6521,38.661,38.6165,38.6432,33374.0
2021-05-28 12:30:00,43.46,43.51,43.46,43.51,30213.0,38.6343,38.6788,38.6343,38.6788,30213.0
2021-05-28 12:40:00,43.51,43.54,43.48,43.52,41092.0,38.6788,38.7054,38.6521,38.6877,41092.0
2021-05-28 12:50:00,43.52,43.54,43.49,43.5,34789.0,38.6877,38.7054,38.661,38.6699,34789.0
2021-05-28 13:00:00,43.5,43.54,43.5,43.52,31644.0,38.6699,38.7054,38.6699,38.6877,31644.0
2021-05-28 13:10:00,43.52,43.54,43.51,43.54,51944.0,38.6877,38.7054,38.6788,38.7054,51944.0
2021-05-28 13:20:00,43.54,43.55,43.5,43.53,47166.0,38.7054,38.7143,38.6699,38.6965,47166.0
2021-05-28 13:30:00,43.53,43.58,43.52,43.57,45373.0,38.6965,38.741,38.6877,38.7321,45373.0
2021-05-28 13:40:00,43.57,43.67,43.55,43.66,32937.0,38.7321,38.821,38.7143,38.8121,32937.0
2021-05-28 13:50:00,43.66,43.69,43.65,43.66,34094.0,38.8121,38.8388,38.8032,38.8121,34094.0
2021-05-28 14:00:00,43.66,43.73,43.66,43.7,86723.0,38.8121,38.8743,38.8121,38.8477,86723.0
2021-05-28 14:10:00,43.71,43.71,43.66,43.7,31878.0,38.8566,38.8566,38.8121,38.8477,31878.0
2021-05-28 14:20:00,43.7,43.84,43.68,43.83,87245.0,38.8477,38.9721,38.8299,38.9632,87245.0
2021-05-28 14:30:00,43.82,43.82,43.77,43.8,50792.0,38.9543,38.9543,38.9099,38.9366,50792.0
2021-05-28 14:40:00,43.8,43.83,43.76,43.77,58315.0,38.9366,38.9632,38.901,38.9099,58315.0
2021-05-28 14:50:00,43.77,43.8,43.77,43.78,33623.0,38.9099,38.9366,38.9099,38.9188,33623.0
2021-05-28 15:00:00,43.77,43.8,43.75,43.79,39580.0,38.9099,38.9366,38.8921,38.9277,39580.0
2021-05-28 15:10:00,43.79,43.79,43.73,43.76,51550.0,38.9277,38.9277,38.8743,38.901,51550.0
2021-05-28 15:20:00,43.77,43.77,43.68,43.69,62157.0,38.9099,38.9099,38.8299,38.8388,62157.0
2021-05-28 15:30:00,43.69,43.74,43.65,43.71,109639.0,38.8388,38.8832,38.8032,38.8566,109639.0
2021-05-28 15:40:00,43.7,43.73,43.69,43.72,114801.0,38.8477,38.8743,38.8388,38.8655,114801.0
2021-05-28 15:50:00,43.72,43.76,43.6,43.63,541834.0,38.8655,38.901,38.7588,38.7854,541834.0
2021-06-01 09:30:00,43.84,44.12,43.8,43.86,222548.0,38.9721,39.221,38.9366,38.9899,222548.0
2021-06-01 09:40:00,43.86,43.86,43.64,43.66,143044.0,38.9899,38.9899,38.7943,38.8121,143044.0
2021-06-01 09:50:00,43.66,43.69,43.54,43.57,163143.0,38.8121,38.8388,38.7054,38.7321,163143.0
2021-06-01 10:00:00,43.57,43.62,43.42,43.48,109310.0,38.7321,38.7766,38.5988,38.6521,109310.0
2021-06-01 10:10:00,43.48,43.48,43.32,43.4,105620.0,38.6521,38.6521,38.5099,38.581,105620.0
2021-06-01 10:20:00,43.4,43.55,43.4,43.55,54369.0,38.581,38.7143,38.581,38.7143,54369.0
2021-06-01 10:30:00,43.55,43.6,43.41,43.43,62093.0,38.7143,38.7588,38.5899,38.6077,62093.0
2021-06-01 10:40:00,43.43,43.47,43.35,43.37,55887.0,38.6077,38.6432,38.5365,38.5543,55887.0
2021-06-01 10:50:00,43.38,43.42,43.3,43.33,57295.0,38.5632,38.5988,38.4921,38.5188,57295.0
2021-06-01 11:00:00,43.34,43.47,43.33,43.44,50964.0,38.5276,38.6432,38.5188,38.6165,50964.0
2021-06-01 11:10:00,43.43,43.58,43.42,43.58,34697.0,38.6077,38.741,38.5988,38.741,34697.0
2021-06-01 11:20:00,43.58,43.64,43.57,43.62,62615.0,38.741,38.7943,38.7321,38.7766,62615.0
2021-06-01 11:30:00,43.62,43.68,43.58,43.65,58288.0,38.7766,38.8299,38.741,38.8032,58288.0
2021-06-01 11:40:00,43.66,43.67,43.61,43.66,40952.0,38.8121,38.821,38.7677,38.8121,40952.0
2021-06-01 11:50:00,43.66,43.68,43.56,43.58,62573.0,38.8121,38.8299,38.7232,38.741,62573.0
2021-06-01 12:00:00,43.58,43.66,43.57,43.63,121804.0,38.741,38.8121,38.7321,38.7854,121804.0
2021-06-01 12:10:00,43.64,43.65,43.58,43.59,39620.0,38.7943,38.8032,38.741,38.7499,39620.0
2021-06-01 12:20:00,43.59,43.63,43.59,43.61,41011.0,38.7499,38.7854,38.7499,38.7677,41011.0
2021-06-01 12:30:00,43.61,43.62,43.56,43.57,41740.0,38.7677,38.7766,38.7232,38.7321,41740.0
2021-06-01 12:40:00,43.56,43.57,43.52,43.53,55039.0,38.7232,38.7321,38.6877,38.6965,55039.0
2021-06-01 12:50:00,43.52,43.53,43.48,43.49,34193.0,38.6877,38.6965,38.6521,38.661,34193.0
2021-06-01 13:00:00,43.5,43.5,43.37,43.41,58815.0,38.6699,38.6699,38.5543,38.5899,58815.0
2021-06-01 13:10:00,43.41,43.41,43.34,43.35,46302.0,38.5899,38.5899,38.5276,38.5365,46302.0
2021-06-01 13:20:00,43.34,43.36,43.31,43.32,42237.0,38.5276,38.5454,38.501,38.5099,42237.0
2021-06-01 13:30:00,43.32,43.33,43.29,43.31,31793.0,38.5099,38.5188,38.4832,38.501,31793.0
2021-06-01 13:40:00,43.3,43.32,43.26,43.28,52191.0,38.4921,38.5099,38.4565,38.4743,52191.0
2021-06-01 13:50:00,43.29,43.32,43.28,43.3,26118.0,38.4832,38.5099,38.4743,38.4921,26118.0
2021-06-01 14:00:00,43.29,43.34,43.27,43.3,61174.0,38.4832,38.5276,38.4654,38.4921,61174.0
2021-06-01 14:10:00,43.3,43.36,43.28,43.36,46275.0,38.4921,38.5454,38.4743,38.5454,46275.0
2021-06-01 14:20:00,43.36,43.4,43.29,43.3,92017.0,38.5454,38.581,38.4832,38.4921,92017.0
2021-06-01 14:30:00,43.3,43.31,43.27,43.31,68892.0,38.4921,38.501,38.4654,38.501,68892.0
2021-06-01 14:40:00,43.32,43.35,43.24,43.26,116900.0,38.5099,38.5365,38.4388,38.4565,116900.0
2021-06-01 14:50:00,43.26,43.28,43.23,43.27,60505.0,38.4565,38.4743,38.4299,38.4654,60505.0
2021-06-01 15:00:00,43.28,43.35,43.28,43.35,76423.0,38.4743,38.5365,38.4743,38.5365,76423.0
2021-06-01 15:10:00,43.35,43.35,43.25,43.25,67463.0,38.5365,38.5365,38.4476,38.4476,67463.0
2021-06-01 15:20:00,43.26,43.3,43.18,43.21,102609.0,38.4565,38.4921,38.3854,38.4121,102609.0
2021-06-01 15:30:00,43.21,43.22,43.15,43.16,99634.0,38.4121,38.421,38.3587,38.3676,99634.0
2021-06-01 15:40:00,43.16,43.19,43.13,43.15,205778.0,38.3676,38.3943,38.341,38.3587,205778.0
2021-06-01 15:50:00,43.15,43.15,43.05,43.13,588414.0,38.3587,38.3587,38.2698,38.341,588414.0
2021-06-02 09:30:00,43.03,43.08,42.77,43.0,289557.0,38.2521,38.2965,38.0209,38.2254,289557.0
2021-06-02 09:40:00,43.0,43.15,42.98,43.14,135855.0,38.2254,38.3587,38.2076,38.3499,135855.0
2021-06-02 09:50:00,43.14,43.17,42.98,42.98,129763.0,38.3499,38.3765,38.2076,38.2076,129763.0
2021-06-02 10:00:00,42.99,43.06,42.93,42.93,611879.0,38.2165,38.2787,38.1632,38.1632,611879.0
2021-06-02 10:10:00,42.93,42.96,42.72,42.85,227454.0,38.1632,38.1898,37.9765,38.0921,227454.0
2021-06-02 10:20:00,42.84,42.86,42.78,42.82,110281.0,38.0832,38.1009,38.0298,38.0654,110281.0
2021-06-02 10:30:00,42.82,42.91,42.79,42.9,71773.0,38.0654,38.1454,38.0387,38.1365,71773.0
2021-06-02 10:40:00,42.91,43.04,42.89,42.91,201517.0,38.1454,38.261,38.1276,38.1454,201517.0
2021-06-02 10:50:00,42.92,43.06,42.92,43.05,77592.0,38.1543,38.2787,38.1543,38.2698,77592.0
2021-06-02 11:00:00,43.05,43.22,43.01,43.19,129807.0,38.2698,38.421,38.2343,38.3943,129807.0
2021-06-02 11:10:00,43.19,43.24,43.16,43.19,132283.0,38.3943,38.4388,38.3676,38.3943,132283.0
2021-06-02 11:20:00,43.19,43.19,43.06,43.07,74270.0,38.3943,38.3943,38.2787,38.2876,74270.0
2021-06-02 11:30:00,43.07,43.21,43.05,43.16,211021.0,38.2876,38.4121,38.2698,38.3676,211021.0
2021-06-02 11:40:00,43.16,43.17,43.12,43.15,38579.0,38.3676,38.3765,38.3321,38.3587,38579.0
2021-06-02 11:50:00,43.15,43.19,43.07,43.09,68954.0,38.3587,38.3943,38.2876,38.3054,68954.0
2021-06-02 12:00:00,43.08,43.1,43.04,43.05,29748.0,38.2965,38.3143,38.261,38.2698,29748.0
2021-06-02 12:10:00,43.05,43.1,43.03,43.04,31526.0,38.2698,38.3143,38.2521,38.261,31526.0
2021-06-02 12:20:00,43.03,43.05,42.91,42.93,55698.0,38.2521,38.2698,38.1454,38.1632,55698.0
2021-06-02 12:30:00,42.94,42.96,42.9,42.93,64449.0,38.1721,38.1898,38.1365,38.1632,64449.0
2021-06-02 12:40:00,42.93,42.94,42.91,42.92,24703.0,38.1632,38.1721,38.1454,38.1543,24703.0
2021-06-02 12:50:00,42.91,42.96,42.91,42.94,54645.0,38.1454,38.1898,38.1454,38.1721,54645.0
2021-06-02 13:00:00,42.93,42.96,42.89,42.96,78430.0,38.1632,38.1898,38.1276,38.1898,78430.0
2021-06-02 13:10:00,42.96,43.04,42.95,42.98,81998.0,38.1898,38.261,38.181,38.2076,81998.0
2021-06-02 13:20:00,42.98,42.99,42.91,42.94,48595.0,38.2076,38.2165,38.1454,38.1721,48595.0
2021-06-02 13:30:00,42.94,43.0,42.92,43.0,26555.0,38.1721,38.2254,38.1543,38.2254,26555.0
2021-06-02 13:40:00,43.0,43.04,42.97,42.97,47602.0,38.2254,38.261,38.1987,38.1987,47602.0
2021-06-02 13:50:00,42.98,43.01,42.96,43.0,50465.0,38.2076,38.2343,38.1898,38.2254,50465.0
2021-06-02 14:00:00,42.99,43.01,42.91,42.92,66959.0,38.2165,38.2343,38.1454,38.1543,66959.0
2021-06-02 14:10:00,42.92,42.93,42.87,42.91,63277.0,38.1543,38.1632,38.1098,38.1454,63277.0
2021-06-02 14:20:00,42.9,42.96,42.9,42.91,38770.0,38.1365,38.1898,38.1365,38.1454,38770.0
2021-06-02 14:30:00,42.91,42.93,42.89,42.91,47027.0,38.1454,38.1632,38.1276,38.1454,47027.0
2021-06-02 14:40:00,42.92,42.92,42.87,42.89,52873.0,38.1543,38.1543,38.1098,38.1276,52873.0
2021-06-02 14:50:00,42.89,42.89,42.85,42.87,61038.0,38.1276,38.1276,38.0921,38.1098,61038.0
2021-06-02 15:00:00,42.87,42.87,42.78,42.79,80990.0,38.1098,38.1098,38.0298,38.0387,80990.0
2021-06-02 15:10:00,42.78,42.84,42.78,42.8,82066.0,38.0298,38.0832,38.0298,38.0476,82066.0
2021-06-02 15:20:00,42.8,42.81,42.76,42.8,74355.0,38.0476,38.0565,38.012,38.0476,74355.0
2021-06-02 15:30:00,42.8,42.82,42.76,42.82,177744.0,38.0476,38.0654,38.012,38.0654,177744.0
2021-06-02 15:40:00,42.81,42.82,42.73,42.82,178407.0,38.0565,38.0654,37.9854,38.0654,178407.0
2021-06-02 15:50:00,42.82,42.92,42.81,42.88,485036.0,38.0654,38.1543,38.0565,38.1187,485036.0
2021-06-03 09:30:00,42.6,42.73,42.39,42.52,183146.0,37.8698,37.9854,37.6831,37.7987,183146.0
2021-06-03 09:40:00,42.52,42.52,42.26,42.37,172740.0,37.7987,37.7987,37.5676,37.6654,172740.0
2021-06-03 09:50:00,42.38,42.53,42.35,42.47,95411.0,37.6742,37.8076,37.6476,37.7542,95411.0
2021-06-03 10:00:00,42.46,42.61,42.45,42.53,74231.0,37.7454,37.8787,37.7365,37.8076,74231.0
2021-06-03 10:10:00,42.52,42.6,42.47,42.57,64601.0,37.7987,37.8698,37.7542,37.8431,64601.0
2021-06-03 10:20:00,42.58,42.61,42.54,42.58,42506.0,37.852,37.8787,37.8165,37.852,42506.0
2021-06-03 10:30:00,42.57,42.67,42.56,42.57,55777.0,37.8431,37.932,37.8343,37.8431,55777.0
2021-06-03 10:40:00,42.58,42.68,42.48,42.66,85579.0,37.852,37.9409,37.7631,37.9232,85579.0
2021-06-03 10:50:00,42.66,42.83,42.63,42.82,64571.0,37.9232,38.0743,37.8965,38.0654,64571.0
2021-06-03 11:00:00,42.81,42.91,42.76,42.89,77255.0,38.0565,38.1454,38.012,38.1276,77255.0
2021-06-03 11:10:00,42.89,42.94,42.85,42.93,48856.0,38.1276,38.1721,38.0921,38.1632,48856.0
2021-06-03 11:20:00,42.93,42.99,42.92,42.98,43855.0,38.1632,38.2165,38.1543,38.2076,43855.0
2021-06-03 11:30:00,42.98,42.98,42.91,42.96,53096.0,38.2076,38.2076,38.1454,38.1898,53096.0
2021-06-03 11:40:00,42.96,43.04,42.95,43.04,55520.0,38.1898,38.261,38.181,38.261,55520.0
2021-06-03 11:50:00,43.04,43.1,43.02,43.1,45288.0,38.261,38.3143,38.2432,38.3143,45288.0
2021-06-03 12:00:00,43.09,43.1,43.05,43.08,56054.0,38.3054,38.3143,38.2698,38.2965,56054.0
2021-06-03 12:10:00,43.07,43.11,43.03,43.09,82383.0,38.2876,38.3232,38.2521,38.3054,82383.0
2021-06-03 12:20:00,43.09,43.12,43.05,43.11,77321.0,38.3054,38.3321,38.2698,38.3232,77321.0
2021-06-03 12:30:00,43.12,43.17,43.09,43.17,53521.0,38.3321,38.3765,38.3054,38.3765,53521.0
2021-06-03 12:40:00,43.17,43.19,43.12,43.14,27316.0,38.3765,38.3943,38.3321,38.3499,27316.0
2021-06-03 12:50:00,43.14,43.2,43.13,43.2,49895.0,38.3499,38.4032,38.341,38.4032,49895.0
2021-06-03 13:00:00,43.19,43.21,43.11,43.15,91997.0,38.3943,38.4121,38.3232,38.3587,91997.0
2021-06-03 13:10:00,43.16,43.22,43.13,43.21,59856.0,38.3676,38.421,38.341,38.4121,59856.0
2021-06-03 13:20:00,43.21,43.37,43.21,43.36,58394.0,38.4121,38.5543,38.4121,38.5454,58394.0
2021-06-03 13:30:00,43.35,43.36,43.28,43.32,50217.0,38.5365,38.5454,38.4743,38.5099,50217.0
2021-06-03 13:40:00,43.31,43.36,43.28,43.33,58882.0,38.501,38.5454,38.4743,38.5188,58882.0
2021-06-03 13:50:00,43.32,43.34,43.21,43.22,58395.0,38.5099,38.5276,38.4121,38.421,58395.0
2021-06-03 14:00:00,43.22,43.22,43.19,43.21,64378.0,38.421,38.421,38.3943,38.4121,64378.0
2021-06-03 14:10:00,43.21,43.22,43.12,43.14,73963.0,38.4121,38.421,38.3321,38.3499,73963.0
2021-06-03 14:20:00,43.13,43.22,43.1,43.2,105686.0,38.341,38.421,38.3143,38.4032,105686.0
2021-06-03 14:30:00,43.2,43.24,43.16,43.19,45940.0,38.4032,38.4388,38.3676,38.3943,45940.0
2021-06-03 14:40:00,43.2,43.25,43.2,43.22,35130.0,38.4032,38.4476,38.4032,38.421,35130.0
2021-06-03 14:50:00,43.21,43.27,43.2,43.21,94076.0,38.4121,38.4654,38.4032,38.4121,94076.0
2021-06-03 15:00:00,43.2,43.25,43.16,43.23,45299.0,38.4032,38.4476,38.3676,38.4299,45299.0
2021-06-03 15:10:00,43.23,43.25,43.19,43.22,52776.0,38.4299,38.4476,38.3943,38.421,52776.0
2021-06-03 15:20:00,43.21,43.29,43.19,43.29,45852.0,38.4121,38.4832,38.3943,38.4832,45852.0
2021-06-03 15:30:00,43.29,43.31,43.27,43.31,104054.0,38.4832,38.501,38.4654,38.501,104054.0
2021-06-03 15:40:00,43.3,43.32,43.23,43.25,117946.0,38.4921,38.5099,38.4299,38.4476,117946.0
2021-06-03 15:50:00,43.25,43.31,43.17,43.17,389081.0,38.4476,38.501,38.3765,38.3765,389081.0
2021-06-04 09:30:00,43.46,43.46,43.27,43.36,118084.0,38.6343,38.6343,38.4654,38.5454,118084.0
2021-06-04 09:40:00,43.36,43.44,43.29,43.31,83524.0,38.5454,38.6165,38.4832,38.501,83524.0
2021-06-04 09:50:00,43.32,43.35,43.25,43.34,44481.0,38.5099,38.5365,38.4476,38.5276,44481.0
2021-06-04 10:00:00,43.34,43.38,43.3,43.32,56118.0,38.5276,38.5632,38.4921,38.5099,56118.0
2021-06-04 10:10:00,43.32,43.33,43.24,43.25,45093.0,38.5099,38.5188,38.4388,38.4476,45093.0
2021-06-04 10:20:00,43.24,43.24,43.16,43.2,63920.0,38.4388,38.4388,38.3676,38.4032,63920.0
2021-06-04 10:30:00,43.2,43.21,43.18,43.21,51188.0,38.4032,38.4121,38.3854,38.4121,51188.0
2021-06-04 10:40:00,43.2,43.25,43.15,43.23,86287.0,38.4032,38.4476,38.3587,38.4299,86287.0
2021-06-04 10:50:00,43.23,43.37,43.22,43.37,96905.0,38.4299,38.5543,38.421,38.5543,96905.0
2021-06-04 11:00:00,43.37,43.4,43.31,43.37,40393.0,38.5543,38.581,38.501,38.5543,40393.0
2021-06-04 11:10:00,43.37,43.39,43.32,43.33,45072.0,38.5543,38.5721,38.5099,38.5188,45072.0
2021-06-04 11:20:00,43.33,43.37,43.31,43.34,27093.0,38.5188,38.5543,38.501,38.5276,27093.0
2021-06-04 11:30:00,43.34,43.4,43.31,43.32,54021.0,38.5276,38.581,38.501,38.5099,54021.0
2021-06-04 11:40:00,43.32,43.33,43.3,43.3,24127.0,38.5099,38.5188,38.4921,38.4921,24127.0
2021-06-04 11:50:00,43.31,43.31,43.26,43.27,31443.0,38.501,38.501,38.4565,38.4654,31443.0
2021-06-04 12:00:00,43.27,43.28,43.26,43.27,69270.0,38.4654,38.4743,38.4565,38.4654,69270.0
2021-06-04 12:10:00,43.27,43.28,43.26,43.27,19528.0,38.4654,38.4743,38.4565,38.4654,19528.0
2021-06-04 12:20:00,43.28,43.32,43.27,43.31,27195.0,38.4743,38.5099,38.4654,38.501,27195.0
2021-06-04 12:30:00,43.31,43.34,43.31,43.34,16928.0,38.501,38.5276,38.501,38.5276,16928.0
2021-06-04 12:40:00,43.34,43.34,43.29,43.29,30333.0,38.5276,38.5276,38.4832,38.4832,30333.0
2021-06-04 12:50:00,43.3,43.33,43.28,43.33,34123.0,38.4921,38.5188,38.4743,38.5188,34123.0
2021-06-04 13:00:00,43.33,43.34,43.31,43.33,42295.0,38.5188,38.5276,38.501,38.5188,42295.0
2021-06-04 13:10:00,43.33,43.46,43.32,43.44,104569.0,38.5188,38.6343,38.5099,38.6165,104569.0
2021-06-04 13:20:00,43.43,43.44,43.39,43.4,27779.0,38.6077,38.6165,38.5721,38.581,27779.0
2021-06-04 13:30:00,43.4,43.44,43.39,43.41,53588.0,38.581,38.6165,38.5721,38.5899,53588.0
2021-06-04 13:40:00,43.41,43.44,43.4,43.43,25630.0,38.5899,38.6165,38.581,38.6077,25630.0
2021-06-04 13:50:00,43.43,43.47,43.41,43.47,58633.0,38.6077,38.6432,38.5899,38.6432,58633.0
2021-06-04 14:00:00,43.47,43.52,43.46,43.52,45522.0,38.6432,38.6877,38.6343,38.6877,45522.0
2021-06-04 14:10:00,43.52,43.54,43.51,43.54,37083.0,38.6877,38.7054,38.6788,38.7054,37083.0
2021-06-04 14:20:00,43.54,43.55,43.51,43.52,39250.0,38.7054,38.7143,38.6788,38.6877,39250.0
2021-06-04 14:30:00,43.52,43.55,43.51,43.55,39593.0,38.6877,38.7143,38.6788,38.7143,39593.0
2021-06-04 14:40:00,43.55,43.56,43.5,43.51,33140.0,38.7143,38.7232,38.6699,38.6788,33140.0
2021-06-04 14:50:00,43.51,43.51,43.49,43.5,32064.0,38.6788,38.6788,38.661,38.6699,32064.0
2021-06-04 15:00:00,43.5,43.51,43.46,43.48,44131.0,38.6699,38.6788,38.6343,38.6521,44131.0
2021-06-04 15:10:00,43.48,43.5,43.46,43.48,45829.0,38.6521,38.6699,38.6343,38.6521,45829.0
2021-06-04 15:20:00,43.48,43.48,43.45,43.47,45004.0,38.6521,38.6521,38.6254,38.6432,45004.0
2021-06-04 15:30:00,43.47,43.47,43.4,43.41,63777.0,38.6432,38.6432,38.581,38.5899,63777.0
2021-06-04 15:40:00,43.41,43.47,43.4,43.47,88412.0,38.5899,38.6432,38.581,38.6432,88412.0
2021-06-04 15:50:00,43.47,43.54,43.4,43.42,370620.0,38.6432,38.7054,38.581,38.5988,370620.0
2021-06-07 09:30:00,43.7,43.7,43.54,43.61,131908.0,38.8477,38.8477,38.7054,38.7677,131908.0
2021-06-07 09:40:00,43.62,43.65,43.47,43.56,41784.0,38.7766,38.8032,38.6432,38.7232,41784.0
2021-06-07 09:50:00,43.56,43.56,43.38,43.39,51255.0,38.7232,38.7232,38.5632,38.5721,51255.0
2021-06-07 10:00:00,43.4,43.41,43.32,43.34,57301.0,38.581,38.5899,38.5099,38.5276,57301.0
2021-06-07 10:10:00,43.34,43.34,43.24,43.26,33130.0,38.5276,38.5276,38.4388,38.4565,33130.0
2021-06-07 10:20:00,43.26,43.27,43.17,43.18,30854.0,38.4565,38.4654,38.3765,38.3854,30854.0
2021-06-07 10:30:00,43.19,43.19,43.15,43.16,35945.0,38.3943,38.3943,38.3587,38.3676,35945.0
2021-06-07 10:40:00,43.16,43.19,43.12,43.13,52260.0,38.3676,38.3943,38.3321,38.341,52260.0
2021-06-07 10:50:00,43.13,43.14,43.02,43.02,37853.0,38.341,38.3499,38.2432,38.2432,37853.0
2021-06-07 11:00:00,43.02,43.04,42.89,42.91,66982.0,38.2432,38.261,38.1276,38.1454,66982.0
2021-06-07 11:10:00,42.91,42.96,42.88,42.91,109259.0,38.1454,38.1898,38.1187,38.1454,109259.0
2021-06-07 11:20:00,42.9,42.9,42.81,42.82,44684.0,38.1365,38.1365,38.0565,38.0654,44684.0
2021-06-07 11:30:00,42.82,42.84,42.69,42.69,86130.0,38.0654,38.0832,37.9498,37.9498,86130.0
2021-06-07 11:40:00,42.69,42.71,42.61,42.63,123213.0,37.9498,37.9676,37.8787,37.8965,123213.0
2021-06-07 11:50:00,42.63,42.73,42.62,42.71,83058.0,37.8965,37.9854,37.8876,37.9676,83058.0
2021-06-07 12:00:00,42.71,42.71,42.66,42.68,77209.0,37.9676,37.9676,37.9232,37.9409,77209.0
2021-06-07 12:10:00,42.67,42.69,42.65,42.66,48415.0,37.932,37.9498,37.9143,37.9232,48415.0
2021-06-07 12:20:00,42.67,42.67,42.58,42.61,52907.0,37.932,37.932,37.852,37.8787,52907.0
2021-06-07 12:30:00,42.6,42.62,42.57,42.59,38979.0,37.8698,37.8876,37.8431,37.8609,38979.0
2021-06-07 12:40:00,42.59,42.62,42.58,42.62,25151.0,37.8609,37.8876,37.852,37.8876,25151.0
2021-06-07 12:50:00,42.61,42.62,42.58,42.58,44642.0,37.8787,37.8876,37.852,37.852,44642.0
2021-06-07 13:00:00,42.58,42.59,42.52,42.54,58776.0,37.852,37.8609,37.7987,37.8165,58776.0
2021-06-07 13:10:00,42.55,42.56,42.5,42.54,52657.0,37.8254,37.8343,37.7809,37.8165,52657.0
2021-06-07 13:20:00,42.54,42.61,42.53,42.57,43620.0,37.8165,37.8787,37.8076,37.8431,43620.0
2021-06-07 13:30:00,42.57,42.58,42.49,42.52,78606.0,37.8431,37.852,37.772,37.7987,78606.0
2021-06-07 13:40:00,42.52,42.56,42.51,42.52,56005.0,37.7987,37.8343,37.7898,37.7987,56005.0
2021-06-07 13:50:00,42.51,42.55,42.5,42.53,92990.0,37.7898,37.8254,37.7809,37.8076,92990.0
2021-06-07 14:00:00,42.53,42.56,42.46,42.48,116749.0,37.8076,37.8343,37.7454,37.7631,116749.0
2021-06-07 14:10:00,42.48,42.51,42.46,42.47,76414.0,37.7631,37.7898,37.7454,37.7542,76414.0
2021-06-07 14:20:00,42.47,42.5,42.46,42.46,47591.0,37.7542,37.7809,37.7454,37.7454,47591.0
2021-06-07 14:30:00,42.47,42.47,42.42,42.44,65937.0,37.7542,37.7542,37.7098,37.7276,65937.0
2021-06-07 14:40:00,42.44,42.45,42.38,42.44,95630.0,37.7276,37.7365,37.6742,37.7276,95630.0
2021-06-07 14:50:00,42.44,42.52,42.42,42.51,58905.0,37.7276,37.7987,37.7098,37.7898,58905.0
2021-06-07 15:00:00,42.51,42.56,42.49,42.55,41345.0,37.7898,37.8343,37.772,37.8254,41345.0
2021-06-07 15:10:00,42.55,42.58,42.53,42.57,100351.0,37.8254,37.852,37.8076,37.8431,100351.0
2021-06-07 15:20:00,42.57,42.62,42.56,42.59,167012.0,37.8431,37.8876,37.8343,37.8609,167012.0
2021-06-07 15:30:00,42.59,42.59,42.47,42.5,90254.0,37.8609,37.8609,37.7542,37.7809,90254.0
2021-06-07 15:40:00,42.49,42.54,42.47,42.52,120074.0,37.772,37.8165,37.7542,37.7987,120074.0
2021-06-07 15:50:00,42.52,42.64,42.51,42.6,742397.0,37.7987,37.9054,37.7898,37.8698,742397.0
2021-06-08 09:30:00,42.75,42.92,42.73,42.86,162052.0,38.0032,38.1543,37.9854,38.1009,162052.0
2021-06-08 09:40:00,42.85,42.97,42.83,42.92,135306.0,38.0921,38.1987,38.0743,38.1543,135306.0
2021-06-08 09:50:00,42.91,42.92,42.84,42.89,108594.0,38.1454,38.1543,38.0832,38.1276,108594.0
2021-06-08 10:00:00,42.89,42.93,42.81,42.89,87648.0,38.1276,38.1632,38.0565,38.1276,87648.0
2021-06-08 10:10:00,42.89,42.95,42.82,42.84,80890.0,38.1276,38.181,38.0654,38.0832,80890.0
2021-06-08 10:20:00,42.84,42.88,42.8,42.82,66119.0,38.0832,38.1187,38.0476,38.0654,66119.0
2021-06-08 10:30:00,42.82,42.9,42.8,42.89,67053.0,38.0654,38.1365,38.0476,38.1276,67053.0
2021-06-08 10:40:00,42.89,42.92,42.84,42.91,80798.0,38.1276,38.1543,38.0832,38.1454,80798.0
2021-06-08 10:50:00,42.9,42.94,42.86,42.94,104086.0,38.1365,38.1721,38.1009,38.1721,104086.0
2021-06-08 11:00:00,42.94,43.02,42.94,43.01,68819.0,38.1721,38.2432,38.1721,38.2343,68819.0
2021-06-08 11:10:00,43.01,43.01,42.92,42.92,62931.0,38.2343,38.2343,38.1543,38.1543,62931.0
2021-06-08 11:20:00,42.91,42.92,42.82,42.9,88650.0,38.1454,38.1543,38.0654,38.1365,88650.0
2021-06-08 11:30:00,42.9,43.04,42.87,43.01,285580.0,38.1365,38.261,38.1098,38.2343,285580.0
2021-06-08 11:40:00,43.01,43.08,42.97,43.06,70472.0,38.2343,38.2965,38.1987,38.2787,70472.0
2021-06-08 11:50:00,43.06,43.11,43.02,43.11,129347.0,38.2787,38.3232,38.2432,38.3232,129347.0
2021-06-08 12:00:00,43.1,43.19,43.09,43.18,92221.0,38.3143,38.3943,38.3054,38.3854,92221.0
2021-06-08 12:10:00,43.18,43.23,43.18,43.22,55927.0,38.3854,38.4299,38.3854,38.421,55927.0
2021-06-08 12:20:00,43.22,43.23,43.16,43.19,55728.0,38.421,38.4299,38.3676,38.3943,55728.0
2021-06-08 12:30:00,43.19,43.25,43.16,43.18,82066.0,38.3943,38.4476,38.3676,38.3854,82066.0
2021-06-08 12:40:00,43.18,43.18,43.09,43.16,59075.0,38.3854,38.3854,38.3054,38.3676,59075.0
2021-06-08 12:50:00,43.16,43.17,43.12,43.16,49152.0,38.3676,38.3765,38.3321,38.3676,49152.0
2021-06-08 13:00:00,43.16,43.23,43.12,43.23,109466.0,38.3676,38.4299,38.3321,38.4299,109466.0
2021-06-08 13:10:00,43.23,43.26,43.21,43.26,69107.0,38.4299,38.4565,38.4121,38.4565,69107.0
2021-06-08 13:20:00,43.26,43.29,43.22,43.23,77586.0,38.4565,38.4832,38.421,38.4299,77586.0
2021-06-08 13:30:00,43.22,43.27,43.21,43.27,77834.0,38.421,38.4654,38.4121,38.4654,77834.0
2021-06-08 13:40:00,43.26,43.34,43.26,43.32,63352.0,38.4565,38.5276,38.4565,38.5099,63352.0
2021-06-08 13:50:00,43.32,43.33,43.27,43.29,71871.0,38.5099,38.5188,38.4654,38.4832,71871.0
2021-06-08 14:00:00,43.29,43.34,43.26,43.29,64347.0,38.4832,38.5276,38.4565,38.4832,64347.0
2021-06-08 14:10:00,43.29,43.3,43.25,43.27,65812.0,38.4832,38.4921,38.4476,38.4654,65812.0
2021-06-08 14:20:00,43.27,43.27,43.18,43.22,106277.0,38.4654,38.4654,38.3854,38.421,106277.0
2021-06-08 14:30:00,43.22,43.22,43.13,43.15,56300.0,38.421,38.421,38.341,38.3587,56300.0
2021-06-08 14:40:00,43.15,43.17,43.11,43.13,48064.0,38.3587,38.3765,38.3232,38.341,48064.0
2021-06-08 14:50:00,43.13,43.18,43.12,43.16,112915.0,38.341,38.3854,38.3321,38.3676,112915.0
2021-06-08 15:00:00,43.16,43.19,43.14,43.16,78712.0,38.3676,38.3943,38.3499,38.3676,78712.0
2021-06-08 15:10:00,43.16,43.18,43.12,43.15,55806.0,38.3676,38.3854,38.3321,38.3587,55806.0
2021-06-08 15:20:00,43.15,43.17,43.11,43.14,70461.0,38.3587,38.3765,38.3232,38.3499,70461.0
2021-06-08 15:30:00,43.13,43.16,43.11,43.12,84737.0,38.341,38.3676,38.3232,38.3321,84737.0
2021-06-08 15:40:00,43.12,43.12,43.06,43.07,124342.0,38.3321,38.3321,38.2787,38.2876,124342.0
2021-06-08 15:50:00,43.08,43.13,43.0,43.01,388430.0,38.2965,38.341,38.2254,38.2343,388430.0
2021-06-09 09:30:00,43.16,43.2,42.96,43.06,109486.0,38.3676,38.4032,38.1898,38.2787,109486.0
2021-06-09 09:40:00,43.05,43.06,42.82,42.84,87582.0,38.2698,38.2787,38.0654,38.0832,87582.0
2021-06-09 09:50:00,42.84,42.85,42.71,42.76,66395.0,38.0832,38.0921,37.9676,38.012,66395.0
2021-06-09 10:00:00,42.77,42.86,42.76,42.82,74263.0,38.0209,38.1009,38.012,38.0654,74263.0
2021-06-09 10:10:00,42.83,42.99,42.82,42.95,84528.0,38.0743,38.2165,38.0654,38.181,84528.0
2021-06-09 10:20:00,42.94,42.95,42.85,42.88,154567.0,38.1721,38.181,38.0921,38.1187,154567.0
2021-06-09 10:30:00,42.88,42.89,42.81,42.87,55951.0,38.1187,38.1276,38.0565,38.1098,55951.0
2021-06-09 10:40:00,42.87,42.95,42.87,42.92,26533.0,38.1098,38.181,38.1098,38.1543,26533.0
2021-06-09 10:50:00,42.91,42.93,42.84,42.85,28165.0,38.1454,38.1632,38.0832,38.0921,28165.0
2021-06-09 11:00:00,42.85,42.88,42.84,42.88,16942.0,38.0921,38.1187,38.0832,38.1187,16942.0
2021-06-09 11:10:00,42.88,42.95,42.86,42.95,24107.0,38.1187,38.181,38.1009,38.181,24107.0
2021-06-09 11:20:00,42.95,42.96,42.86,42.89,35931.0,38.181,38.1898,38.1009,38.1276,35931.0
2021-06-09 11:30:00,42.9,42.9,42.83,42.87,21858.0,38.1365,38.1365,38.0743,38.1098,21858.0
2021-06-09 11:40:00,42.87,42.94,42.85,42.91,84457.0,38.1098,38.1721,38.0921,38.1454,84457.0
2021-06-09 11:50:00,42.91,42.91,42.8,42.84,48010.0,38.1454,38.1454,38.0476,38.0832,48010.0
2021-06-09 12:00:00,42.84,42.85,42.81,42.84,15285.0,38.0832,38.0921,38.0565,38.0832,15285.0
2021-06-09 12:10:00,42.84,42.86,42.81,42.84,17073.0,38.0832,38.1009,38.0565,38.0832,17073.0
2021-06-09 12:20:00,42.84,42.85,42.81,42.81,28180.0,38.0832,38.0921,38.0565,38.0565,28180.0
2021-06-09 12:30:00,42.82,42.87,42.8,42.86,25732.0,38.0654,38.1098,38.0476,38.1009,25732.0
2021-06-09 12:40:00,42.86,42.89,42.84,42.87,26709.0,38.1009,38.1276,38.0832,38.1098,26709.0
2021-06-09 12:50:00,42.87,42.92,42.85,42.91,39908.0,38.1098,38.1543,38.0921,38.1454,39908.0
2021-06-09 13:00:00,42.91,42.95,42.89,42.95,35831.0,38.1454,38.181,38.1276,38.181,35831.0
2021-06-09 13:10:00,42.95,42.95,42.92,42.94,38370.0,38.181,38.181,38.1543,38.1721,38370.0
2021-06-09 13:20:00,42.93,42.94,42.9,42.94,34075.0,38.1632,38.1721,38.1365,38.1721,34075.0
2021-06-09 13:30:00,42.94,43.0,42.91,43.0,73162.0,38.1721,38.2254,38.1454,38.2254,73162.0
2021-06-09 13:40:00,43.0,43.04,42.95,43.04,34821.0,38.2254,38.261,38.181,38.261,34821.0
2021-06-09 13:50:00,43.04,43.08,43.02,43.08,37780.0,38.261,38.2965,38.2432,38.2965,37780.0
2021-06-09 14:00:00,43.09,43.1,43.04,43.05,33002.0,38.3054,38.3143,38.261,38.2698,33002.0
2021-06-09 14:10:00,43.05,43.07,43.03,43.04,22152.0,38.2698,38.2876,38.2521,38.261,22152.0
2021-06-09 14:20:00,43.03,43.07,43.02,43.05,35147.0,38.2521,38.2876,38.2432,38.2698,35147.0
2021-06-09 14:30:00,43.05,43.07,43.03,43.04,34092.0,38.2698,38.2876,38.2521,38.261,34092.0
2021-06-09 14:40:00,43.04,43.09,43.03,43.05,83214.0,38.261,38.3054,38.2521,38.2698,83214.0
2021-06-09 14:50:00,43.05,43.07,43.02,43.05,39845.0,38.2698,38.2876,38.2432,38.2698,39845.0
2021-06-09 15:00:00,43.05,43.08,43.01,43.02,33356.0,38.2698,38.2965,38.2343,38.2432,33356.0
2021-06-09 15:10:00,43.02,43.04,42.98,42.98,40502.0,38.2432,38.261,38.2076,38.2076,40502.0
2021-06-09 15:20:00,42.98,43.0,42.91,42.92,58010.0,38.2076,38.2254,38.1454,38.1543,58010.0
2021-06-09 15:30:00,42.92,42.92,42.84,42.87,89898.0,38.1543,38.1543,38.0832,38.1098,89898.0
2021-06-09 15:40:00,42.87,42.89,42.83,42.86,116819.0,38.1098,38.1276,38.0743,38.1009,116819.0
2021-06-09 15:50:00,42.87,42.9,42.75,42.77,419590.0,38.1098,38.1365,38.0032,38.0209,419590.0
2021-06-10 09:30:00,43.03,43.38,43.03,43.34,126198.0,38.2521,38.5632,38.2521,38.5276,126198.0
2021-06-10 09:40:00,43.34,43.46,43.32,43.35,82053.0,38.5276,38.6343,38.5099,38.5365,82053.0
2021-06-10 09:50:00,43.35,43.47,43.3,43.45,81057.0,38.5365,38.6432,38.4921,38.6254,81057.0
2021-06-10 10:00:00,43.47,43.48,43.32,43.32,115011.0,38.6432,38.6521,38.5099,38.5099,115011.0
2021-06-10 10:10:00,43.32,43.33,43.26,43.29,69482.0,38.5099,38.5188,38.4565,38.4832,69482.0
2021-06-10 10:20:00,43.29,43.33,43.26,43.29,73583.0,38.4832,38.5188,38.4565,38.4832,73583.0
2021-06-10 10:30:00,43.3,43.31,43.25,43.26,67780.0,38.4921,38.501,38.4476,38.4565,67780.0
2021-06-10 10:40:00,43.26,43.28,43.17,43.18,99603.0,38.4565,38.4743,38.3765,38.3854,99603.0
2021-06-10 10:50:00,43.17,43.2,43.04,43.14,68631.0,38.3765,38.4032,38.261,38.3499,68631.0
2021-06-10 11:00:00,43.15,43.2,43.09,43.17,49117.0,38.3587,38.4032,38.3054,38.3765,49117.0
2021-06-10 11:10:00,43.17,43.18,43.12,43.16,36295.0,38.3765,38.3854,38.3321,38.3676,36295.0
2021-06-10 11:20:00,43.16,43.2,43.14,43.2,38931.0,38.3676,38.4032,38.3499,38.4032,38931.0
2021-06-10 11:30:00,43.2,43.22,43.16,43.22,40643.0,38.4032,38.421,38.3676,38.421,40643.0
2021-06-10 11:40:00,43.22,43.22,43.13,43.19,49899.0,38.421,38.421,38.341,38.3943,49899.0
2021-06-10 11:50:00,43.19,43.21,43.15,43.2,24521.0,38.3943,38.4121,38.3587,38.4032,24521.0
2021-06-10 12:00:00,43.2,43.21,43.17,43.21,36052.0,38.4032,38.4121,38.3765,38.4121,36052.0
2021-06-10 12:10:00,43.21,43.25,43.19,43.23,56744.0,38.4121,38.4476,38.3943,38.4299,56744.0
2021-06-10 12:20:00,43.23,43.24,43.18,43.21,44202.0,38.4299,38.4388,38.3854,38.4121,44202.0
2021-06-10 12:30:00,43.21,43.24,43.19,43.23,43945.0,38.4121,38.4388,38.3943,38.4299,43945.0
2021-06-10 12:40:00,43.24,43.26,43.19,43.2,42497.0,38.4388,38.4565,38.3943,38.4032,42497.0
2021-06-10 12:50:00,43.2,43.21,43.16,43.2,24240.0,38.4032,38.4121,38.3676,38.4032,24240.0
2021-06-10 13:00:00,43.2,43.25,43.18,43.25,35797.0,38.4032,38.4476,38.3854,38.4476,35797.0
2021-06-10 13:10:00,43.25,43.26,43.23,43.26,27101.0,38.4476,38.4565,38.4299,38.4565,27101.0
2021-06-10 13:20:00,43.26,43.27,43.24,43.27,23354.0,38.4565,38.4654,38.4388,38.4654,23354.0
2021-06-10 13:30:00,43.26,43.27,43.21,43.25,33179.0,38.4565,38.4654,38.4121,38.4476,33179.0
2021-06-10 13:40:00,43.25,43.26,43.2,43.21,28521.0,38.4476,38.4565,38.4032,38.4121,28521.0
2021-06-10 13:50:00,43.21,43.23,43.19,43.23,33186.0,38.4121,38.4299,38.3943,38.4299,33186.0
2021-06-10 14:00:00,43.22,43.26,43.21,43.24,53176.0,38.421,38.4565,38.4121,38.4388,53176.0
2021-06-10 14:10:00,43.23,43.25,43.21,43.25,42923.0,38.4299,38.4476,38.4121,38.4476,42923.0
2021-06-10 14:20:00,43.25,43.26,43.21,43.22,34762.0,38.4476,38.4565,38.4121,38.421,34762.0
2021-06-10 14:30:00,43.23,43.25,43.2,43.21,42829.0,38.4299,38.4476,38.4032,38.4121,42829.0
2021-06-10 14:40:00,43.21,43.24,43.18,43.23,49664.0,38.4121,38.4388,38.3854,38.4299,49664.0
2021-06-10 14:50:00,43.23,43.26,43.22,43.23,47158.0,38.4299,38.4565,38.421,38.4299,47158.0
2021-06-10 15:00:00,43.23,43.25,43.19,43.24,52021.0,38.4299,38.4476,38.3943,38.4388,52021.0
2021-06-10 15:10:00,43.25,43.26,43.22,43.24,51858.0,38.4476,38.4565,38.421,38.4388,51858.0
2021-06-10 15:20:00,43.23,43.25,43.12,43.14,59836.0,38.4299,38.4476,38.3321,38.3499,59836.0
2021-06-10 15:30:00,43.14,43.17,43.03,43.1,100779.0,38.3499,38.3765,38.2521,38.3143,100779.0
2021-06-10 15:40:00,43.1,43.11,43.06,43.06,152027.0,38.3143,38.3232,38.2787,38.2787,152027.0
2021-06-10 15:50:00,43.07,43.13,43.01,43.03,335424.0,38.2876,38.341,38.2343,38.2521,335424.0
2021-06-11 09:30:00,43.05,43.29,43.05,43.2,105265.0,38.2698,38.4832,38.2698,38.4032,105265.0
2021-06-11 09:40:00,43.21,43.23,42.99,43.01,78030.0,38.4121,38.4299,38.2165,38.2343,78030.0
2021-06-11 09:50:00,43.01,43.14,42.96,43.13,58131.0,38.2343,38.3499,38.1898,38.341,58131.0
2021-06-11 10:00:00,43.13,43.21,43.13,43.19,63285.0,38.341,38.4121,38.341,38.3943,63285.0
2021-06-11 10:10:00,43.2,43.22,43.12,43.15,58535.0,38.4032,38.421,38.3321,38.3587,58535.0
2021-06-11 10:20:00,43.15,43.17,43.07,43.14,84492.0,38.3587,38.3765,38.2876,38.3499,84492.0
2021-06-11 10:30:00,43.14,43.2,43.13,43.14,58494.0,38.3499,38.4032,38.341,38.3499,58494.0
2021-06-11 10:40:00,43.14,43.21,43.12,43.12,49715.0,38.3499,38.4121,38.3321,38.3321,49715.0
2021-06-11 10:50:00,43.12,43.16,43.11,43.15,40058.0,38.3321,38.3676,38.3232,38.3587,40058.0
2021-06-11 11:00:00,43.15,43.18,43.09,43.16,52122.0,38.3587,38.3854,38.3054,38.3676,52122.0
2021-06-11 11:10:00,43.16,43.16,43.11,43.13,35359.0,38.3676,38.3676,38.3232,38.341,35359.0
2021-06-11 11:20:00,43.13,43.14,43.09,43.13,53902.0,38.341,38.3499,38.3054,38.341,53902.0
2021-06-11 11:30:00,43.13,43.17,43.11,43.14,45689.0,38.341,38.3765,38.3232,38.3499,45689.0
2021-06-11 11:40:00,43.14,43.16,43.08,43.09,118291.0,38.3499,38.3676,38.2965,38.3054,118291.0
2021-06-11 11:50:00,43.1,43.12,43.07,43.09,25996.0,38.3143,38.3321,38.2876,38.3054,25996.0
2021-06-11 12:00:00,43.09,43.14,43.09,43.11,25710.0,38.3054,38.3499,38.3054,38.3232,25710.0
2021-06-11 12:10:00,43.11,43.11,43.02,43.04,27271.0,38.3232,38.3232,38.2432,38.261,27271.0
2021-06-11 12:20:00,43.04,43.04,43.0,43.01,27113.0,38.261,38.261,38.2254,38.2343,27113.0
2021-06-11 12:30:00,43.01,43.04,42.98,43.01,30106.0,38.2343,38.261,38.2076,38.2343,30106.0
2021-06-11 12:40:00,43.01,43.04,42.99,43.04,25253.0,38.2343,38.261,38.2165,38.261,25253.0
2021-06-11 12:50:00,43.04,43.1,43.04,43.1,29123.0,38.261,38.3143,38.261,38.3143,29123.0
2021-06-11 13:00:00,43.09,43.12,43.04,43.11,37761.0,38.3054,38.3321,38.261,38.3232,37761.0
2021-06-11 13:10:00,43.11,43.14,43.1,43.14,47095.0,38.3232,38.3499,38.3143,38.3499,47095.0
2021-06-11 13:20:00,43.14,43.18,43.13,43.16,47004.0,38.3499,38.3854,38.341,38.3676,47004.0
2021-06-11 13:30:00,43.17,43.17,43.13,43.15,47216.0,38.3765,38.3765,38.341,38.3587,47216.0
2021-06-11 13:40:00,43.14,43.14,43.08,43.09,52351.0,38.3499,38.3499,38.2965,38.3054,52351.0
2021-06-11 13:50:00,43.09,43.1,43.07,43.08,29138.0,38.3054,38.3143,38.2876,38.2965,29138.0
2021-06-11 14:00:00,43.08,43.11,43.07,43.1,30291.0,38.2965,38.3232,38.2876,38.3143,30291.0
2021-06-11 14:10:00,43.09,43.11,43.06,43.08,35968.0,38.3054,38.3232,38.2787,38.2965,35968.0
2021-06-11 14:20:00,43.08,43.11,43.06,43.11,39888.0,38.2965,38.3232,38.2787,38.3232,39888.0
2021-06-11 14:30:00,43.11,43.14,43.1,43.13,55207.0,38.3232,38.3499,38.3143,38.341,55207.0
2021-06-11 14:40:00,43.13,43.14,43.08,43.09,40041.0,38.341,38.3499,38.2965,38.3054,40041.0
2021-06-11 14:50:00,43.08,43.09,43.03,43.08,51106.0,38.2965,38.3054,38.2521,38.2965,51106.0
2021-06-11 15:00:00,43.07,43.09,43.02,43.05,52223.0,38.2876,38.3054,38.2432,38.2698,52223.0
2021-06-11 15:10:00,43.04,43.07,43.04,43.05,61630.0,38.261,38.2876,38.261,38.2698,61630.0
2021-06-11 15:20:00,43.05,43.07,43.03,43.06,47799.0,38.2698,38.2876,38.2521,38.2787,47799.0
2021-06-11 15:30:00,43.05,43.08,43.04,43.07,56534.0,38.2698,38.2965,38.261,38.2876,56534.0
2021-06-11 15:40:00,43.07,43.1,43.04,43.1,129550.0,38.2876,38.3143,38.261,38.3143,129550.0
2021-06-11 15:50:00,43.1,43.17,43.1,43.17,403283.0,38.3143,38.3765,38.3143,38.3765,403283.0
2021-06-14 09:30:00,42.8,42.92,42.12,42.21,390752.0,38.0476,38.1543,37.4431,37.5231,390752.0
2021-06-14 09:40:00,42.21,42.44,41.94,41.94,396768.0,37.5231,37.7276,37.2831,37.2831,396768.0
2021-06-14 09:50:00,41.93,41.94,41.83,41.88,201411.0,37.2742,37.2831,37.1853,37.2298,201411.0
2021-06-14 10:00:00,41.87,41.96,41.79,41.85,385094.0,37.2209,37.3009,37.1498,37.2031,385094.0
2021-06-14 10:10:00,41.85,41.85,41.64,41.66,244611.0,37.2031,37.2031,37.0164,37.0342,244611.0
2021-06-14 10:20:00,41.67,41.68,41.41,41.55,341553.0,37.0431,37.052,36.8119,36.9364,341553.0
2021-06-14 10:30:00,41.56,41.67,41.46,41.64,259257.0,36.9453,37.0431,36.8564,37.0164,259257.0
2021-06-14 10:40:00,41.64,41.68,41.44,41.45,193833.0,37.0164,37.052,36.8386,36.8475,193833.0
2021-06-14 10:50:00,41.45,41.63,41.44,41.54,272998.0,36.8475,37.0075,36.8386,36.9275,272998.0
2021-06-14 11:00:00,41.55,41.61,41.43,41.44,209837.0,36.9364,36.9897,36.8297,36.8386,209837.0
2021-06-14 11:10:00,41.44,41.53,41.29,41.36,281136.0,36.8386,36.9186,36.7053,36.7675,281136.0
2021-06-14 11:20:00,41.36,41.39,41.21,41.3,227085.0,36.7675,36.7942,36.6342,36.7142,227085.0
2021-06-14 11:30:00,41.3,41.39,41.29,41.36,204779.0,36.7142,36.7942,36.7053,36.7675,204779.0
2021-06-14 11:40:00,41.35,41.44,41.34,41.39,120134.0,36.7586,36.8386,36.7497,36.7942,120134.0
2021-06-14 11:50:00,41.39,41.39,41.24,41.29,261366.0,36.7942,36.7942,36.6608,36.7053,261366.0
2021-06-14 12:00:00,41.29,41.42,41.27,41.29,308865.0,36.7053,36.8208,36.6875,36.7053,308865.0
2021-06-14 12:10:00,41.3,41.41,41.29,41.41,112940.0,36.7142,36.8119,36.7053,36.8119,112940.0
2021-06-14 12:20:00,41.4,41.53,41.39,41.48,155223.0,36.8031,36.9186,36.7942,36.8742,155223.0
2021-06-14 12:30:00,41.48,41.58,41.46,41.58,133958.0,36.8742,36.9631,36.8564,36.9631,133958.0
2021-06-14 12:40:00,41.57,41.58,41.34,41.36,254591.0,36.9542,36.9631,36.7497,36.7675,254591.0
2021-06-14 12:50:00,41.37,41.37,41.26,41.28,154778.0,36.7764,36.7764,36.6786,36.6964,154778.0
2021-06-14 13:00:00,41.28,41.29,41.23,41.26,107736.0,36.6964,36.7053,36.6519,36.6786,107736.0
2021-06-14 13:10:00,41.26,41.3,41.24,41.27,159371.0,36.6786,36.7142,36.6608,36.6875,159371.0
2021-06-14 13:20:00,41.27,41.34,41.25,41.33,128362.0,36.6875,36.7497,36.6697,36.7408,128362.0
2021-06-14 13:30:00,41.34,41.39,41.34,41.35,76458.0,36.7497,36.7942,36.7497,36.7586,76458.0
2021-06-14 13:40:00,41.35,41.36,41.28,41.3,86242.0,36.7586,36.7675,36.6964,36.7142,86242.0
2021-06-14 13:50:00,41.29,41.3,41.2,41.21,76577.0,36.7053,36.7142,36.6253,36.6342,76577.0
2021-06-14 14:00:00,41.21,41.24,41.15,41.21,139334.0,36.6342,36.6608,36.5808,36.6342,139334.0
2021-06-14 14:10:00,41.21,41.21,41.16,41.19,82465.0,36.6342,36.6342,36.5897,36.6164,82465.0
2021-06-14 14:20:00,41.18,41.25,41.17,41.25,77242.0,36.6075,36.6697,36.5986,36.6697,77242.0
2021-06-14 14:30:00,41.25,41.27,41.23,41.27,71108.0,36.6697,36.6875,36.6519,36.6875,71108.0
2021-06-14 14:40:00,41.27,41.33,41.26,41.32,89356.0,36.6875,36.7408,36.6786,36.7319,89356.0
2021-06-14 14:50:00,41.32,41.32,41.23,41.25,76656.0,36.7319,36.7319,36.6519,36.6697,76656.0
2021-06-14 15:00:00,41.25,41.27,41.18,41.27,131411.0,36.6697,36.6875,36.6075,36.6875,131411.0
2021-06-14 15:10:00,41.27,41.32,41.25,41.3,105372.0,36.6875,36.7319,36.6697,36.7142,105372.0
2021-06-14 15:20:00,41.3,41.34,41.29,41.3,125351.0,36.7142,36.7497,36.7053,36.7142,125351.0
2021-06-14 15:30:00,41.3,41.33,41.26,41.33,200439.0,36.7142,36.7408,36.6786,36.7408,200439.0
2021-06-14 15:40:00,41.33,41.37,41.25,41.36,578968.0,36.7408,36.7764,36.6697,36.7675,578968.0
2021-06-14 15:50:00,41.36,41.46,41.34,41.44,755143.0,36.7675,36.8564,36.7497,36.8386,755143.0
2021-06-15 09:30:00,41.54,41.66,41.43,41.5,325276.0,36.9275,37.0342,36.8297,36.892,325276.0
2021-06-15 09:40:00,41.5,41.53,41.27,41.28,156155.0,36.892,36.9186,36.6875,36.6964,156155.0
2021-06-15 09:50:00,41.28,41.39,41.21,41.34,116635.0,36.6964,36.7942,36.6342,36.7497,116635.0
2021-06-15 10:00:00,41.33,41.33,41.15,41.17,165268.0,36.7408,36.7408,36.5808,36.5986,165268.0
2021-06-15 10:10:00,41.16,41.26,41.16,41.17,126823.0,36.5897,36.6786,36.5897,36.5986,126823.0
2021-06-15 10:20:00,41.16,41.24,41.09,41.23,200773.0,36.5897,36.6608,36.5275,36.6519,200773.0
2021-06-15 10:30:00,41.23,41.24,41.11,41.14,148196.0,36.6519,36.6608,36.5453,36.5719,148196.0
2021-06-15 10:40:00,41.14,41.14,41.02,41.04,103230.0,36.5719,36.5719,36.4653,36.483,103230.0
2021-06-15 10:50:00,41.04,41.06,40.9,40.94,175265.0,36.483,36.5008,36.3586,36.3941,175265.0
2021-06-15 11:00:00,40.93,41.01,40.91,40.98,191353.0,36.3852,36.4564,36.3675,36.4297,191353.0
2021-06-15 11:10:00,40.98,41.07,40.96,41.07,71099.0,36.4297,36.5097,36.4119,36.5097,71099.0
2021-06-15 11:20:00,41.06,41.1,41.0,41.02,63515.0,36.5008,36.5364,36.4475,36.4653,63515.0
2021-06-15 11:30:00,41.01,41.01,40.88,40.92,85984.0,36.4564,36.4564,36.3408,36.3764,85984.0
2021-06-15 11:40:00,40.92,40.97,40.91,40.95,53064.0,36.3764,36.4208,36.3675,36.403,53064.0
2021-06-15 11:50:00,40.96,40.97,40.88,40.91,58997.0,36.4119,36.4208,36.3408,36.3675,58997.0
2021-06-15 12:00:00,40.91,40.95,40.91,40.94,49055.0,36.3675,36.403,36.3675,36.3941,49055.0
2021-06-15 12:10:00,40.94,40.95,40.9,40.94,38452.0,36.3941,36.403,36.3586,36.3941,38452.0
2021-06-15 12:20:00,40.94,40.99,40.89,40.98,51469.0,36.3941,36.4386,36.3497,36.4297,51469.0
2021-06-15 12:30:00,40.98,41.0,40.96,40.98,43790.0,36.4297,36.4475,36.4119,36.4297,43790.0
2021-06-15 12:40:00,40.98,41.02,40.97,41.01,39870.0,36.4297,36.4653,36.4208,36.4564,39870.0
2021-06-15 12:50:00,41.02,41.08,41.0,41.08,49590.0,36.4653,36.5186,36.4475,36.5186,49590.0
2021-06-15 13:00:00,41.08,41.11,41.04,41.11,78821.0,36.5186,36.5453,36.483,36.5453,78821.0
2021-06-15 13:10:00,41.1,41.12,41.08,41.12,31076.0,36.5364,36.5541,36.5186,36.5541,31076.0
2021-06-15 13:20:00,41.12,41.13,41.08,41.09,37881.0,36.5541,36.563,36.5186,36.5275,37881.0
2021-06-15 13:30:00,41.09,41.12,41.07,41.11,39201.0,36.5275,36.5541,36.5097,36.5453,39201.0
2021-06-15 13:40:00,41.11,41.16,41.1,41.15,37121.0,36.5453,36.5897,36.5364,36.5808,37121.0
2021-06-15 13:50:00,41.16,41.21,41.16,41.18,50940.0,36.5897,36.6342,36.5897,36.6075,50940.0
2021-06-15 14:00:00,41.18,41.22,41.13,41.14,87537.0,36.6075,36.643,36.563,36.5719,87537.0
2021-06-15 14:10:00,41.15,41.15,40.97,41.09,146982.0,36.5808,36.5808,36.4208,36.5275,146982.0
2021-06-15 14:20:00,41.1,41.12,41.08,41.11,41542.0,36.5364,36.5541,36.5186,36.5453,41542.0
2021-06-15 14:30:00,41.11,41.13,41.09,41.13,60710.0,36.5453,36.563,36.5275,36.563,60710.0
2021-06-15 14:40:00,41.13,41.15,41.1,41.14,58329.0,36.563,36.5808,36.5364,36.5719,58329.0
2021-06-15 14:50:00,41.13,41.18,41.12,41.12,48238.0,36.563,36.6075,36.5541,36.5541,48238.0
2021-06-15 15:00:00,41.12,41.12,41.0,41.02,128662.0,36.5541,36.5541,36.4475,36.4653,128662.0
2021-06-15 15:10:00,41.03,41.07,41.02,41.05,50069.0,36.4741,36.5097,36.4653,36.4919,50069.0
2021-06-15 15:20:00,41.06,41.08,40.98,40.99,66253.0,36.5008,36.5186,36.4297,36.4386,66253.0
2021-06-15 15:30:00,40.99,41.01,40.95,41.0,85226.0,36.4386,36.4564,36.403,36.4475,85226.0
2021-06-15 15:40:00,41.0,41.08,40.99,41.08,125454.0,36.4475,36.5186,36.4386,36.5186,125454.0
2021-06-15 15:50:00,41.08,41.09,40.92,41.03,617648.0,36.5186,36.5275,36.3764,36.4741,617648.0
2021-06-16 09:30:00,40.95,41.02,40.61,40.62,397696.0,36.403,36.4653,36.1008,36.1097,397696.0
2021-06-16 09:40:00,40.62,40.87,40.61,40.76,226425.0,36.1097,36.3319,36.1008,36.2341,226425.0
2021-06-16 09:50:00,40.76,40.82,40.68,40.71,162334.0,36.2341,36.2875,36.163,36.1897,162334.0
2021-06-16 10:00:00,40.7,40.74,40.63,40.65,109894.0,36.1808,36.2163,36.1186,36.1363,109894.0
2021-06-16 10:10:00,40.64,40.68,40.59,40.6,79630.0,36.1274,36.163,36.083,36.0919,79630.0
2021-06-16 10:20:00,40.6,40.62,40.54,40.61,131366.0,36.0919,36.1097,36.0386,36.1008,131366.0
2021-06-16 10:30:00,40.61,40.8,40.6,40.75,90545.0,36.1008,36.2697,36.0919,36.2252,90545.0
2021-06-16 10:40:00,40.74,40.76,40.67,40.67,52680.0,36.2163,36.2341,36.1541,36.1541,52680.0
2021-06-16 10:50:00,40.68,40.78,40.67,40.77,65197.0,36.163,36.2519,36.1541,36.243,65197.0
2021-06-16 11:00:00,40.78,40.86,40.76,40.82,71476.0,36.2519,36.323,36.2341,36.2875,71476.0
2021-06-16 11:10:00,40.83,40.93,40.82,40.92,48367.0,36.2964,36.3852,36.2875,36.3764,48367.0
2021-06-16 11:20:00,40.92,40.92,40.84,40.89,68563.0,36.3764,36.3764,36.3052,36.3497,68563.0
2021-06-16 11:30:00,40.9,40.92,40.85,40.87,57536.0,36.3586,36.3764,36.3141,36.3319,57536.0
2021-06-16 11:40:00,40.86,40.93,40.86,40.91,35965.0,36.323,36.3852,36.323,36.3675,35965.0
2021-06-16 11:50:00,40.91,40.93,40.89,40.92,32165.0,36.3675,36.3852,36.3497,36.3764,32165.0
2021-06-16 12:00:00,40.91,40.94,40.9,40.93,56018.0,36.3675,36.3941,36.3586,36.3852,56018.0
2021-06-16 12:10:00,40.92,40.94,40.83,40.83,65705.0,36.3764,36.3941,36.2964,36.2964,65705.0
2021-06-16 12:20:00,40.83,40.84,40.79,40.79,47177.0,36.2964,36.3052,36.2608,36.2608,47177.0
2021-06-16 12:30:00,40.8,40.8,40.65,40.65,198746.0,36.2697,36.2697,36.1363,36.1363,198746.0
2021-06-16 12:40:00,40.65,40.74,40.64,40.7,71743.0,36.1363,36.2163,36.1274,36.1808,71743.0
2021-06-16 12:50:00,40.7,40.71,40.67,40.7,36497.0,36.1808,36.1897,36.1541,36.1808,36497.0
2021-06-16 13:00:00,40.69,40.69,40.66,40.69,31916.0,36.1719,36.1719,36.1452,36.1719,31916.0
2021-06-16 13:10:00,40.68,40.74,40.66,40.67,61261.0,36.163,36.2163,36.1452,36.1541,61261.0
2021-06-16 13:20:00,40.67,40.68,40.52,40.53,130557.0,36.1541,36.163,36.0208,36.0297,130557.0
2021-06-16 13:30:00,40.54,40.64,40.53,40.6,84218.0,36.0386,36.1274,36.0297,36.0919,84218.0
2021-06-16 13:40:00,40.6,40.6,40.51,40.52,51092.0,36.0919,36.0919,36.0119,36.0208,51092.0
2021-06-16 13:50:00,40.51,40.62,40.48,40.61,79076.0,36.0119,36.1097,35.9852,36.1008,79076.0
2021-06-16 14:00:00,40.6,40.6,40.29,40.47,143134.0,36.0919,36.0919,35.8163,35.9763,143134.0
2021-06-16 14:10:00,40.46,40.51,40.2,40.22,185594.0,35.9674,36.0119,35.7363,35.7541,185594.0
2021-06-16 14:20:00,40.23,40.36,40.21,40.33,101572.0,35.763,35.8785,35.7452,35.8519,101572.0
2021-06-16 14:30:00,40.33,40.37,40.24,40.3,128243.0,35.8519,35.8874,35.7719,35.8252,128243.0
2021-06-16 14:40:00,40.3,40.34,40.22,40.25,86593.0,35.8252,35.8608,35.7541,35.7808,86593.0
2021-06-16 14:50:00,40.25,40.32,40.23,40.3,96284.0,35.7808,35.843,35.763,35.8252,96284.0
2021-06-16 15:00:00,40.29,40.31,40.22,40.3,123808.0,35.8163,35.8341,35.7541,35.8252,123808.0
2021-06-16 15:10:00,40.3,40.38,40.3,40.37,327708.0,35.8252,35.8963,35.8252,35.8874,327708.0
2021-06-16 15:20:00,40.37,40.4,40.32,40.34,229380.0,35.8874,35.9141,35.843,35.8608,229380.0
2021-06-16 15:30:00,40.35,40.36,40.26,40.36,126588.0,35.8696,35.8785,35.7896,35.8785,126588.0
2021-06-16 15:40:00,40.36,40.41,40.33,40.35,136574.0,35.8785,35.923,35.8519,35.8696,136574.0
2021-06-16 15:50:00,40.35,40.38,40.29,40.36,383558.0,35.8696,35.8963,35.8163,35.8785,383558.0
2021-06-17 09:30:00,40.2,40.26,40.12,40.18,116386.0,35.7363,35.7896,35.6652,35.7185,116386.0
2021-06-17 09:40:00,40.17,40.17,39.95,40.05,122478.0,35.7096,35.7096,35.5141,35.603,122478.0
2021-06-17 09:50:00,40.04,40.13,40.01,40.04,57926.0,35.5941,35.6741,35.5674,35.5941,57926.0
2021-06-17 10:00:00,40.04,40.08,39.88,39.91,121674.0,35.5941,35.6296,35.4518,35.4785,121674.0
2021-06-17 10:10:00,39.91,39.92,39.83,39.86,64081.0,35.4785,35.4874,35.4074,35.4341,64081.0
2021-06-17 10:20:00,39.86,39.9,39.78,39.87,113699.0,35.4341,35.4696,35.3629,35.4429,113699.0
2021-06-17 10:30:00,39.87,39.98,39.86,39.91,51911.0,35.4429,35.5407,35.4341,35.4785,51911.0
2021-06-17 10:40:00,39.92,39.92,39.8,39.82,51903.0,35.4874,35.4874,35.3807,35.3985,51903.0
2021-06-17 10:50:00,39.81,39.82,39.63,39.64,104519.0,35.3896,35.3985,35.2296,35.2385,104519.0
2021-06-17 11:00:00,39.65,39.68,39.49,39.5,119739.0,35.2474,35.274,35.1051,35.114,119739.0
2021-06-17 11:10:00,39.5,39.53,39.36,39.4,200597.0,35.114,35.1407,34.9896,35.0251,200597.0
2021-06-17 11:20:00,39.41,39.43,39.3,39.39,296748.0,35.034,35.0518,34.9362,35.0162,296748.0
2021-06-17 11:30:00,39.4,39.65,39.39,39.62,93884.0,35.0251,35.2474,35.0162,35.2207,93884.0
2021-06-17 11:40:00,39.64,39.66,39.58,39.6,62122.0,35.2385,35.2563,35.1851,35.2029,62122.0
2021-06-17 11:50:00,39.59,39.6,39.32,39.34,55471.0,35.194,35.2029,34.954,34.9718,55471.0
2021-06-17 12:00:00,39.33,39.35,39.24,39.27,59999.0,34.9629,34.9807,34.8829,34.9096,59999.0
2021-06-17 12:10:00,39.27,39.31,39.11,39.14,98311.0,34.9096,34.9451,34.7673,34.794,98311.0
2021-06-17 12:20:00,39.13,39.13,39.04,39.1,86635.0,34.7851,34.7851,34.7051,34.7584,86635.0
2021-06-17 12:30:00,39.09,39.22,39.03,39.22,140547.0,34.7496,34.8651,34.6962,34.8651,140547.0
2021-06-17 12:40:00,39.22,39.23,39.15,39.21,67624.0,34.8651,34.874,34.8029,34.8562,67624.0
2021-06-17 12:50:00,39.21,39.29,39.16,39.28,46621.0,34.8562,34.9273,34.8118,34.9185,46621.0
2021-06-17 13:00:00,39.28,39.36,39.28,39.35,69104.0,34.9185,34.9896,34.9185,34.9807,69104.0
2021-06-17 13:10:00,39.35,39.35,39.3,39.3,49747.0,34.9807,34.9807,34.9362,34.9362,49747.0
2021-06-17 13:20:00,39.31,39.34,39.28,39.3,73002.0,34.9451,34.9718,34.9185,34.9362,73002.0
2021-06-17 13:30:00,39.3,39.34,39.29,39.32,41464.0,34.9362,34.9718,34.9273,34.954,41464.0
2021-06-17 13:40:00,39.32,39.36,39.3,39.35,41034.0,34.954,34.9896,34.9362,34.9807,41034.0
2021-06-17 13:50:00,39.36,39.36,39.26,39.27,43579.0,34.9896,34.9896,34.9007,34.9096,43579.0
2021-06-17 14:00:00,39.27,39.3,39.23,39.23,64399.0,34.9096,34.9362,34.874,34.874,64399.0
2021-06-17 14:10:00,39.24,39.3,39.23,39.29,54803.0,34.8829,34.9362,34.874,34.9273,54803.0
2021-06-17 14:20:00,39.28,39.29,39.23,39.27,53996.0,34.9185,34.9273,34.874,34.9096,53996.0
2021-06-17 14:30:00,39.27,39.28,39.22,39.25,44185.0,34.9096,34.9185,34.8651,34.8918,44185.0
2021-06-17 14:40:00,39.25,39.3,39.24,39.3,88111.0,34.8918,34.9362,34.8829,34.9362,88111.0
2021-06-17 14:50:00,39.3,39.36,39.29,39.33,43260.0,34.9362,34.9896,34.9273,34.9629,43260.0
2021-06-17 15:00:00,39.33,39.38,39.31,39.34,75013.0,34.9629,35.0074,34.9451,34.9718,75013.0
2021-06-17 15:10:00,39.33,39.4,39.32,39.34,74386.0,34.9629,35.0251,34.954,34.9718,74386.0
2021-06-17 15:20:00,39.34,39.35,39.3,39.32,56961.0,34.9718,34.9807,34.9362,34.954,56961.0
2021-06-17 15:30:00,39.31,39.37,39.31,39.36,74959.0,34.9451,34.9985,34.9451,34.9896,74959.0
2021-06-17 15:40:00,39.36,39.42,39.32,39.41,231722.0,34.9896,35.0429,34.954,35.034,231722.0
2021-06-17 15:50:00,39.42,39.43,39.31,39.33,435129.0,35.0429,35.0518,34.9451,34.9629,435129.0
2021-06-18 09:30:00,38.93,39.27,38.9,39.22,691900.0,34.6073,34.9096,34.5807,34.8651,691900.0
2021-06-18 09:40:00,39.21,39.29,39.03,39.14,214974.0,34.8562,34.9273,34.6962,34.794,214974.0
2021-06-18 09:50:00,39.14,39.22,39.04,39.15,89437.0,34.794,34.8651,34.7051,34.8029,89437.0
2021-06-18 10:00:00,39.14,39.15,38.88,38.91,155668.0,34.794,34.8029,34.5629,34.5895,155668.0
2021-06-18 10:10:00,38.92,39.06,38.88,38.89,137326.0,34.5984,34.7229,34.5629,34.5718,137326.0
2021-06-18 10:20:00,38.89,38.98,38.84,38.88,85775.0,34.5718,34.6518,34.5273,34.5629,85775.0
2021-06-18 10:30:00,38.87,38.87,38.72,38.75,137217.0,34.554,34.554,34.4206,34.4473,137217.0
2021-06-18 10:40:00,38.75,38.76,38.63,38.69,81166.0,34.4473,34.4562,34.3406,34.394,81166.0
2021-06-18 10:50:00,38.71,38.74,38.66,38.69,38038.0,34.4117,34.4384,34.3673,34.394,38038.0
2021-06-18 11:00:00,38.69,38.71,38.59,38.61,58446.0,34.394,34.4117,34.3051,34.3229,58446.0
2021-06-18 11:10:00,38.61,38.7,38.6,38.67,75507.0,34.3229,34.4029,34.314,34.3762,75507.0
2021-06-18 11:20:00,38.67,38.8,38.66,38.76,174424.0,34.3762,34.4918,34.3673,34.4562,174424.0
2021-06-18 11:30:00,38.76,38.92,38.72,38.9,85095.0,34.4562,34.5984,34.4206,34.5807,85095.0
2021-06-18 11:40:00,38.91,38.91,38.85,38.87,66125.0,34.5895,34.5895,34.5362,34.554,66125.0
2021-06-18 11:50:00,38.87,38.91,38.82,38.91,57652.0,34.554,34.5895,34.5095,34.5895,57652.0
2021-06-18 12:00:00,38.91,38.94,38.84,38.94,61732.0,34.5895,34.6162,34.5273,34.6162,61732.0
2021-06-18 12:10:00,38.93,38.94,38.81,38.82,79730.0,34.6073,34.6162,34.5006,34.5095,79730.0
2021-06-18 12:20:00,38.83,38.85,38.79,38.84,97844.0,34.5184,34.5362,34.4829,34.5273,97844.0
2021-06-18 12:30:00,38.84,38.85,38.75,38.76,37489.0,34.5273,34.5362,34.4473,34.4562,37489.0
2021-06-18 12:40:00,38.76,38.77,38.72,38.74,45772.0,34.4562,34.4651,34.4206,34.4384,45772.0
2021-06-18 12:50:00,38.75,38.77,38.66,38.68,44071.0,34.4473,34.4651,34.3673,34.3851,44071.0
2021-06-18 13:00:00,38.69,38.7,38.64,38.68,41579.0,34.394,34.4029,34.3495,34.3851,41579.0
2021-06-18 13:10:00,38.68,38.7,38.67,38.68,45679.0,34.3851,34.4029,34.3762,34.3851,45679.0
2021-06-18 13:20:00,38.69,38.7,38.63,38.66,51329.0,34.394,34.4029,34.3406,34.3673,51329.0
2021-06-18 13:30:00,38.66,38.74,38.66,38.72,69174.0,34.3673,34.4384,34.3673,34.4206,69174.0
2021-06-18 13:40:00,38.73,38.74,38.65,38.68,56308.0,34.4295,34.4384,34.3584,34.3851,56308.0
2021-06-18 13:50:00,38.67,38.73,38.64,38.73,33491.0,34.3762,34.4295,34.3495,34.4295,33491.0
2021-06-18 14:00:00,38.72,38.74,38.66,38.66,63188.0,34.4206,34.4384,34.3673,34.3673,63188.0
2021-06-18 14:10:00,38.67,38.67,38.61,38.62,34188.0,34.3762,34.3762,34.3229,34.3317,34188.0
2021-06-18 14:20:00,38.62,38.72,38.61,38.68,65663.0,34.3317,34.4206,34.3229,34.3851,65663.0
2021-06-18 14:30:00,38.67,38.67,38.59,38.59,51142.0,34.3762,34.3762,34.3051,34.3051,51142.0
2021-06-18 14:40:00,38.59,38.61,38.54,38.56,49665.0,34.3051,34.3229,34.2606,34.2784,49665.0
2021-06-18 14:50:00,38.55,38.58,38.52,38.55,73644.0,34.2695,34.2962,34.2428,34.2695,73644.0
2021-06-18 15:00:00,38.55,38.62,38.53,38.57,65529.0,34.2695,34.3317,34.2517,34.2873,65529.0
2021-06-18 15:10:00,38.58,38.67,38.55,38.67,113374.0,34.2962,34.3762,34.2695,34.3762,113374.0
2021-06-18 15:20:00,38.66,38.72,38.66,38.67,90253.0,34.3673,34.4206,34.3673,34.3762,90253.0
2021-06-18 15:30:00,38.66,38.7,38.6,38.65,141380.0,34.3673,34.4029,34.314,34.3584,141380.0
2021-06-18 15:40:00,38.64,38.81,38.6,38.71,305381.0,34.3495,34.5006,34.314,34.4117,305381.0
2021-06-18 15:50:00,38.7,38.86,38.69,38.7,865591.0,34.4029,34.5451,34.394,34.4029,865591.0
2021-06-21 09:30:00,38.87,39.3,38.87,39.28,150049.0,34.554,34.9362,34.554,34.9185,150049.0
2021-06-21 09:40:00,39.28,39.4,39.24,39.39,128394.0,34.9185,35.0251,34.8829,35.0162,128394.0
2021-06-21 09:50:00,39.38,39.53,39.34,39.52,161255.0,35.0074,35.1407,34.9718,35.1318,161255.0
2021-06-21 10:00:00,39.52,39.59,39.47,39.53,130639.0,35.1318,35.194,35.0874,35.1407,130639.0
2021-06-21 10:10:00,39.54,39.56,39.45,39.47,92380.0,35.1496,35.1674,35.0696,35.0874,92380.0
2021-06-21 10:20:00,39.47,39.55,39.44,39.52,75341.0,35.0874,35.1585,35.0607,35.1318,75341.0
2021-06-21 10:30:00,39.52,39.61,39.5,39.57,51474.0,35.1318,35.2118,35.114,35.1763,51474.0
2021-06-21 10:40:00,39.58,39.61,39.51,39.52,56794.0,35.1851,35.2118,35.1229,35.1318,56794.0
2021-06-21 10:50:00,39.52,39.54,39.47,39.48,50317.0,35.1318,35.1496,35.0874,35.0963,50317.0
2021-06-21 11:00:00,39.49,39.5,39.37,39.4,61003.0,35.1051,35.114,34.9985,35.0251,61003.0
2021-06-21 11:10:00,39.39,39.4,39.31,39.34,67254.0,35.0162,35.0251,34.9451,34.9718,67254.0
2021-06-21 11:20:00,39.34,39.4,39.31,39.34,66314.0,34.9718,35.0251,34.9451,34.9718,66314.0
2021-06-21 11:30:00,39.34,39.48,39.34,39.48,44590.0,34.9718,35.0963,34.9718,35.0963,44590.0
2021-06-21 11:40:00,39.48,39.51,39.41,39.47,61542.0,35.0963,35.1229,35.034,35.0874,61542.0
2021-06-21 11:50:00,39.46,39.58,39.46,39.46,85194.0,35.0785,35.1851,35.0785,35.0785,85194.0
2021-06-21 12:00:00,39.46,39.48,39.44,39.45,28815.0,35.0785,35.0963,35.0607,35.0696,28815.0
2021-06-21 12:10:00,39.44,39.47,39.41,39.44,52421.0,35.0607,35.0874,35.034,35.0607,52421.0
2021-06-21 12:20:00,39.44,39.44,39.38,39.39,28926.0,35.0607,35.0607,35.0074,35.0162,28926.0
2021-06-21 12:30:00,39.39,39.43,39.38,39.42,33057.0,35.0162,35.0518,35.0074,35.0429,33057.0
2021-06-21 12:40:00,39.42,39.43,39.38,39.41,32255.0,35.0429,35.0518,35.0074,35.034,32255.0
2021-06-21 12:50:00,39.41,39.44,39.38,39.39,28562.0,35.034,35.0607,35.0074,35.0162,28562.0
2021-06-21 13:00:00,39.38,39.39,39.31,39.31,64909.0,35.0074,35.0162,34.9451,34.9451,64909.0
2021-06-21 13:10:00,39.32,39.38,39.29,39.36,36472.0,34.954,35.0074,34.9273,34.9896,36472.0
2021-06-21 13:20:00,39.36,39.37,39.31,39.34,32875.0,34.9896,34.9985,34.9451,34.9718,32875.0
2021-06-21 13:30:00,39.34,39.39,39.34,39.37,25636.0,34.9718,35.0162,34.9718,34.9985,25636.0
2021-06-21 13:40:00,39.37,39.46,39.36,39.45,49697.0,34.9985,35.0785,34.9896,35.0696,49697.0
2021-06-21 13:50:00,39.44,39.48,39.44,39.45,26254.0,35.0607,35.0963,35.0607,35.0696,26254.0
2021-06-21 14:00:00,39.45,39.52,39.43,39.52,78569.0,35.0696,35.1318,35.0518,35.1318,78569.0
2021-06-21 14:10:00,39.51,39.56,39.5,39.54,48770.0,35.1229,35.1674,35.114,35.1496,48770.0
2021-06-21 14:20:00,39.53,39.53,39.49,39.49,29129.0,35.1407,35.1407,35.1051,35.1051,29129.0
2021-06-21 14:30:00,39.49,39.49,39.43,39.45,41822.0,35.1051,35.1051,35.0518,35.0696,41822.0
2021-06-21 14:40:00,39.46,39.47,39.42,39.44,30491.0,35.0785,35.0874,35.0429,35.0607,30491.0
2021-06-21 14:50:00,39.45,39.48,39.43,39.47,34027.0,35.0696,35.0963,35.0518,35.0874,34027.0
2021-06-21 15:00:00,39.46,39.52,39.45,39.52,56448.0,35.0785,35.1318,35.0696,35.1318,56448.0
2021-06-21 15:10:00,39.52,39.52,39.43,39.47,69078.0,35.1318,35.1318,35.0518,35.0874,69078.0
2021-06-21 15:20:00,39.47,39.48,39.43,39.46,50274.0,35.0874,35.0963,35.0518,35.0785,50274.0
2021-06-21 15:30:00,39.46,39.46,39.4,39.42,99354.0,35.0785,35.0785,35.0251,35.0429,99354.0
2021-06-21 15:40:00,39.42,39.42,39.29,39.36,169484.0,35.0429,35.0429,34.9273,34.9896,169484.0
2021-06-21 15:50:00,39.37,39.45,39.35,39.39,276350.0,34.9985,35.0696,34.9807,35.0162,276350.0
2021-06-22 09:30:00,39.58,39.72,39.44,39.52,472949.0,35.1851,35.3096,35.0607,35.1318,472949.0
2021-06-22 09:40:00,39.52,39.79,39.51,39.75,262466.0,35.1318,35.3718,35.1229,35.3363,262466.0
2021-06-22 09:50:00,39.75,39.91,39.75,39.89,200609.0,35.3363,35.4785,35.3363,35.4607,200609.0
2021-06-22 10:00:00,39.9,39.96,39.76,39.9,225531.0,35.4696,35.523,35.3452,35.4696,225531.0
2021-06-22 10:10:00,39.89,39.96,39.82,39.94,142438.0,35.4607,35.523,35.3985,35.5052,142438.0
2021-06-22 10:20:00,39.94,40.06,39.92,40.01,349834.0,35.5052,35.6118,35.4874,35.5674,349834.0
2021-06-22 10:30:00,40.02,40.03,39.94,39.97,243456.0,35.5763,35.5852,35.5052,35.5318,243456.0
2021-06-22 10:40:00,39.98,40.03,39.94,39.95,442192.0,35.5407,35.5852,35.5052,35.5141,442192.0
2021-06-22 10:50:00,39.95,40.03,39.92,39.96,128392.0,35.5141,35.5852,35.4874,35.523,128392.0
2021-06-22 11:00:00,39.97,40.08,39.96,40.08,253968.0,35.5318,35.6296,35.523,35.6296,253968.0
2021-06-22 11:10:00,40.09,40.26,40.08,40.23,132407.0,35.6385,35.7896,35.6296,35.763,132407.0
2021-06-22 11:20:00,40.24,40.3,40.21,40.28,81224.0,35.7719,35.8252,35.7452,35.8074,81224.0
2021-06-22 11:30:00,40.28,40.31,40.13,40.16,89687.0,35.8074,35.8341,35.6741,35.7007,89687.0
2021-06-22 11:40:00,40.16,40.19,40.12,40.16,63287.0,35.7007,35.7274,35.6652,35.7007,63287.0
2021-06-22 11:50:00,40.15,40.17,40.11,40.11,57714.0,35.6919,35.7096,35.6563,35.6563,57714.0
2021-06-22 12:00:00,40.11,40.18,40.11,40.15,50039.0,35.6563,35.7185,35.6563,35.6919,50039.0
2021-06-22 12:10:00,40.15,40.18,40.1,40.12,132591.0,35.6919,35.7185,35.6474,35.6652,132591.0
2021-06-22 12:20:00,40.12,40.13,40.04,40.12,72125.0,35.6652,35.6741,35.5941,35.6652,72125.0
2021-06-22 12:30:00,40.11,40.12,40.05,40.05,69228.0,35.6563,35.6652,35.603,35.603,69228.0
2021-06-22 12:40:00,40.06,40.1,40.05,40.07,38503.0,35.6118,35.6474,35.603,35.6207,38503.0
2021-06-22 12:50:00,40.08,40.09,40.03,40.04,69330.0,35.6296,35.6385,35.5852,35.5941,69330.0
2021-06-22 13:00:00,40.02,40.04,39.98,40.04,54239.0,35.5763,35.5941,35.5407,35.5941,54239.0
2021-06-22 13:10:00,40.04,40.06,40.0,40.01,47709.0,35.5941,35.6118,35.5585,35.5674,47709.0
2021-06-22 13:20:00,40.01,40.03,40.0,40.02,34602.0,35.5674,35.5852,35.5585,35.5763,34602.0
2021-06-22 13:30:00,40.02,40.03,39.94,39.95,55946.0,35.5763,35.5852,35.5052,35.5141,55946.0
2021-06-22 13:40:00,39.95,39.96,39.91,39.96,48645.0,35.5141,35.523,35.4785,35.523,48645.0
2021-06-22 13:50:00,39.96,39.97,39.95,39.96,40088.0,35.523,35.5318,35.5141,35.523,40088.0
2021-06-22 14:00:00,39.96,40.01,39.93,40.01,98445.0,35.523,35.5674,35.4963,35.5674,98445.0
2021-06-22 14:10:00,40.0,40.04,40.0,40.01,67692.0,35.5585,35.5941,35.5585,35.5674,67692.0
2021-06-22 14:20:00,40.01,40.08,40.0,40.07,53064.0,35.5674,35.6296,35.5585,35.6207,53064.0
2021-06-22 14:30:00,40.08,40.1,40.04,40.09,63647.0,35.6296,35.6474,35.5941,35.6385,63647.0
2021-06-22 14:40:00,40.09,40.12,40.06,40.11,79802.0,35.6385,35.6652,35.6118,35.6563,79802.0
2021-06-22 14:50:00,40.1,40.13,40.08,40.09,42185.0,35.6474,35.6741,35.6296,35.6385,42185.0
2021-06-22 15:00:00,40.08,40.14,40.06,40.14,59550.0,35.6296,35.683,35.6118,35.683,59550.0
2021-06-22 15:10:00,40.14,40.29,40.13,40.29,250073.0,35.683,35.8163,35.6741,35.8163,250073.0
2021-06-22 15:20:00,40.29,40.46,40.26,40.45,321666.0,35.8163,35.9674,35.7896,35.9585,321666.0
2021-06-22 15:30:00,40.45,40.47,40.3,40.3,288810.0,35.9585,35.9763,35.8252,35.8252,288810.0
2021-06-22 15:40:00,40.3,40.32,40.09,40.12,301858.0,35.8252,35.843,35.6385,35.6652,301858.0
2021-06-22 15:50:00,40.12,40.19,40.07,40.15,531154.0,35.6652,35.7274,35.6207,35.6919,531154.0
2021-06-23 09:30:00,40.23,40.42,40.18,40.18,275788.0,35.763,35.9319,35.7185,35.7185,275788.0
2021-06-23 09:40:00,40.18,40.24,40.02,40.22,86096.0,35.7185,35.7719,35.5763,35.7541,86096.0
2021-06-23 09:50:00,40.21,40.29,40.16,40.29,86182.0,35.7452,35.8163,35.7007,35.8163,86182.0
2021-06-23 10:00:00,40.29,40.4,40.24,40.38,43488.0,35.8163,35.9141,35.7719,35.8963,43488.0
2021-06-23 10:10:00,40.38,40.58,40.37,40.58,110336.0,35.8963,36.0741,35.8874,36.0741,110336.0
2021-06-23 10:20:00,40.58,40.64,40.55,40.56,135984.0,36.0741,36.1274,36.0474,36.0563,135984.0
2021-06-23 10:30:00,40.56,40.6,40.5,40.52,175014.0,36.0563,36.0919,36.003,36.0208,175014.0
2021-06-23 10:40:00,40.51,40.59,40.48,40.55,77108.0,36.0119,36.083,35.9852,36.0474,77108.0
2021-06-23 10:50:00,40.55,40.81,40.54,40.81,106206.0,36.0474,36.2786,36.0386,36.2786,106206.0
2021-06-23 11:00:00,40.8,40.88,40.71,40.76,224096.0,36.2697,36.3408,36.1897,36.2341,224096.0
2021-06-23 11:10:00,40.76,40.86,40.73,40.8,167922.0,36.2341,36.323,36.2075,36.2697,167922.0
2021-06-23 11:20:00,40.81,40.88,40.8,40.8,185921.0,36.2786,36.3408,36.2697,36.2697,185921.0
2021-06-23 11:30:00,40.8,40.8,40.69,40.74,109360.0,36.2697,36.2697,36.1719,36.2163,109360.0
2021-06-23 11:40:00,40.73,40.85,40.73,40.84,110047.0,36.2075,36.3141,36.2075,36.3052,110047.0
2021-06-23 11:50:00,40.84,40.96,40.84,40.87,246662.0,36.3052,36.4119,36.3052,36.3319,246662.0
2021-06-23 12:00:00,40.87,40.9,40.82,40.85,112931.0,36.3319,36.3586,36.2875,36.3141,112931.0
2021-06-23 12:10:00,40.84,40.86,40.78,40.78,110967.0,36.3052,36.323,36.2519,36.2519,110967.0
2021-06-23 12:20:00,40.79,40.82,40.76,40.79,129122.0,36.2608,36.2875,36.2341,36.2608,129122.0
2021-06-23 12:30:00,40.79,40.81,40.75,40.77,80083.0,36.2608,36.2786,36.2252,36.243,80083.0
2021-06-23 12:40:00,40.77,40.86,40.75,40.8,95902.0,36.243,36.323,36.2252,36.2697,95902.0
2021-06-23 12:50:00,40.8,40.82,40.79,40.82,49382.0,36.2697,36.2875,36.2608,36.2875,49382.0
2021-06-23 13:00:00,40.82,40.87,40.8,40.87,69294.0,36.2875,36.3319,36.2697,36.3319,69294.0
2021-06-23 13:10:00,40.87,40.92,40.86,40.89,35203.0,36.3319,36.3764,36.323,36.3497,35203.0
2021-06-23 13:20:00,40.88,40.92,40.86,40.91,67091.0,36.3408,36.3764,36.323,36.3675,67091.0
2021-06-23 13:30:00,40.91,40.92,40.86,40.89,76549.0,36.3675,36.3764,36.323,36.3497,76549.0
2021-06-23 13:40:00,40.89,40.9,40.81,40.84,110887.0,36.3497,36.3586,36.2786,36.3052,110887.0
2021-06-23 13:50:00,40.84,40.92,40.84,40.9,66011.0,36.3052,36.3764,36.3052,36.3586,66011.0
2021-06-23 14:00:00,40.91,40.91,40.87,40.87,96163.0,36.3675,36.3675,36.3319,36.3319,96163.0
2021-06-23 14:10:00,40.88,40.97,40.87,40.97,82492.0,36.3408,36.4208,36.3319,36.4208,82492.0
2021-06-23 14:20:00,40.97,40.97,40.93,40.94,66308.0,36.4208,36.4208,36.3852,36.3941,66308.0
2021-06-23 14:30:00,40.94,40.96,40.9,40.93,86079.0,36.3941,36.4119,36.3586,36.3852,86079.0
2021-06-23 14:40:00,40.93,40.94,40.87,40.94,103652.0,36.3852,36.3941,36.3319,36.3941,103652.0
2021-06-23 14:50:00,40.93,40.95,40.91,40.94,90069.0,36.3852,36.403,36.3675,36.3941,90069.0
2021-06-23 15:00:00,40.94,40.94,40.84,40.86,101605.0,36.3941,36.3941,36.3052,36.323,101605.0
2021-06-23 15:10:00,40.86,40.89,40.85,40.87,76816.0,36.323,36.3497,36.3141,36.3319,76816.0
2021-06-23 15:20:00,40.87,40.95,40.87,40.94,181585.0,36.3319,36.403,36.3319,36.3941,181585.0
2021-06-23 15:30:00,40.93,40.95,40.89,40.9,269105.0,36.3852,36.403,36.3497,36.3586,269105.0
2021-06-23 15:40:00,40.91,40.97,40.89,40.96,374891.0,36.3675,36.4208,36.3497,36.4119,374891.0
2021-06-23 15:50:00,40.95,40.98,40.86,40.86,1121301.0,36.403,36.4297,36.323,36.323,1121301.0
2021-06-24 09:30:00,41.13,41.23,40.87,40.93,194517.0,36.563,36.6519,36.3319,36.3852,194517.0
2021-06-24 09:40:00,40.94,40.95,40.76,40.8,113607.0,36.3941,36.403,36.2341,36.2697,113607.0
2021-06-24 09:50:00,40.8,40.81,40.71,40.75,97270.0,36.2697,36.2786,36.1897,36.2252,97270.0
2021-06-24 10:00:00,40.75,40.81,40.57,40.57,145687.0,36.2252,36.2786,36.0652,36.0652,145687.0
2021-06-24 10:10:00,40.57,40.68,40.57,40.65,64646.0,36.0652,36.163,36.0652,36.1363,64646.0
2021-06-24 10:20:00,40.64,40.77,40.61,40.76,69708.0,36.1274,36.243,36.1008,36.2341,69708.0
2021-06-24 10:30:00,40.77,40.81,40.71,40.79,81320.0,36.243,36.2786,36.1897,36.2608,81320.0
2021-06-24 10:40:00,40.79,40.85,40.75,40.84,56114.0,36.2608,36.3141,36.2252,36.3052,56114.0
2021-06-24 10:50:00,40.85,40.9,40.84,40.89,113691.0,36.3141,36.3586,36.3052,36.3497,113691.0
2021-06-24 11:00:00,40.89,40.93,40.89,40.93,58459.0,36.3497,36.3852,36.3497,36.3852,58459.0
2021-06-24 11:10:00,40.93,40.98,40.92,40.96,83762.0,36.3852,36.4297,36.3764,36.4119,83762.0
2021-06-24 11:20:00,40.96,41.0,40.96,40.99,69546.0,36.4119,36.4475,36.4119,36.4386,69546.0
2021-06-24 11:30:00,41.0,41.0,40.91,40.96,65590.0,36.4475,36.4475,36.3675,36.4119,65590.0
2021-06-24 11:40:00,40.96,41.01,40.93,41.0,49986.0,36.4119,36.4564,36.3852,36.4475,49986.0
2021-06-24 11:50:00,41.0,41.0,40.93,40.94,53709.0,36.4475,36.4475,36.3852,36.3941,53709.0
2021-06-24 12:00:00,40.94,40.95,40.87,40.95,81450.0,36.3941,36.403,36.3319,36.403,81450.0
2021-06-24 12:10:00,40.95,40.96,40.91,40.92,44003.0,36.403,36.4119,36.3675,36.3764,44003.0
2021-06-24 12:20:00,40.93,40.95,40.86,40.87,56257.0,36.3852,36.403,36.323,36.3319,56257.0
2021-06-24 12:30:00,40.86,40.95,40.84,40.95,61287.0,36.323,36.403,36.3052,36.403,61287.0
2021-06-24 12:40:00,40.94,41.01,40.94,40.98,51651.0,36.3941,36.4564,36.3941,36.4297,51651.0
2021-06-24 12:50:00,40.98,41.01,40.97,41.01,47160.0,36.4297,36.4564,36.4208,36.4564,47160.0
2021-06-24 13:00:00,41.01,41.01,40.99,41.01,48298.0,36.4564,36.4564,36.4386,36.4564,48298.0
2021-06-24 13:10:00,41.01,41.09,41.0,41.0,54949.0,36.4564,36.5275,36.4475,36.4475,54949.0
2021-06-24 13:20:00,41.0,41.02,40.96,40.97,140493.0,36.4475,36.4653,36.4119,36.4208,140493.0
2021-06-24 13:30:00,40.97,40.99,40.93,40.95,36013.0,36.4208,36.4386,36.3852,36.403,36013.0
2021-06-24 13:40:00,40.94,40.98,40.93,40.94,65348.0,36.3941,36.4297,36.3852,36.3941,65348.0
2021-06-24 13:50:00,40.94,41.0,40.94,40.97,51322.0,36.3941,36.4475,36.3941,36.4208,51322.0
2021-06-24 14:00:00,40.97,41.03,40.96,41.01,44755.0,36.4208,36.4741,36.4119,36.4564,44755.0
2021-06-24 14:10:00,41.0,41.02,40.98,41.0,39401.0,36.4475,36.4653,36.4297,36.4475,39401.0
2021-06-24 14:20:00,40.99,41.02,40.99,41.02,41491.0,36.4386,36.4653,36.4386,36.4653,41491.0
2021-06-24 14:30:00,41.02,41.03,40.99,41.02,36212.0,36.4653,36.4741,36.4386,36.4653,36212.0
2021-06-24 14:40:00,41.02,41.02,40.96,40.98,43577.0,36.4653,36.4653,36.4119,36.4297,43577.0
2021-06-24 14:50:00,40.98,41.02,40.97,41.01,33847.0,36.4297,36.4653,36.4208,36.4564,33847.0
2021-06-24 15:00:00,41.01,41.03,40.99,41.0,41476.0,36.4564,36.4741,36.4386,36.4475,41476.0
2021-06-24 15:10:00,40.99,41.02,40.98,41.01,51697.0,36.4386,36.4653,36.4297,36.4564,51697.0
2021-06-24 15:20:00,41.01,41.03,40.98,41.02,58982.0,36.4564,36.4741,36.4297,36.4653,58982.0
2021-06-24 15:30:00,41.02,41.04,40.99,41.0,73273.0,36.4653,36.483,36.4386,36.4475,73273.0
2021-06-24 15:40:00,41.0,41.02,40.99,41.0,95189.0,36.4475,36.4653,36.4386,36.4475,95189.0
2021-06-24 15:50:00,40.99,41.03,40.96,40.99,306767.0,36.4386,36.4741,36.4119,36.4386,306767.0
2021-06-25 09:30:00,41.2,41.22,41.02,41.11,89728.0,36.6253,36.643,36.4653,36.5453,89728.0
2021-06-25 09:40:00,41.12,41.15,41.06,41.13,35719.0,36.5541,36.5808,36.5008,36.563,35719.0
2021-06-25 09:50:00,41.12,41.23,41.11,41.18,65492.0,36.5541,36.6519,36.5453,36.6075,65492.0
2021-06-25 10:00:00,41.18,41.23,41.13,41.23,49162.0,36.6075,36.6519,36.563,36.6519,49162.0
2021-06-25 10:10:00,41.23,41.35,41.22,41.26,110071.0,36.6519,36.7586,36.643,36.6786,110071.0
2021-06-25 10:20:00,41.26,41.37,41.24,41.34,86436.0,36.6786,36.7764,36.6608,36.7497,86436.0
2021-06-25 10:30:00,41.34,41.36,41.3,41.33,39811.0,36.7497,36.7675,36.7142,36.7408,39811.0
2021-06-25 10:40:00,41.33,41.37,41.25,41.26,83092.0,36.7408,36.7764,36.6697,36.6786,83092.0
2021-06-25 10:50:00,41.26,41.3,41.22,41.22,136277.0,36.6786,36.7142,36.643,36.643,136277.0
2021-06-25 11:00:00,41.22,41.24,41.19,41.23,40632.0,36.643,36.6608,36.6164,36.6519,40632.0
2021-06-25 11:10:00,41.23,41.24,41.21,41.22,18416.0,36.6519,36.6608,36.6342,36.643,18416.0
2021-06-25 11:20:00,41.22,41.24,41.19,41.21,38826.0,36.643,36.6608,36.6164,36.6342,38826.0
2021-06-25 11:30:00,41.22,41.23,41.2,41.21,40684.0,36.643,36.6519,36.6253,36.6342,40684.0
2021-06-25 11:40:00,41.21,41.21,41.11,41.11,125275.0,36.6342,36.6342,36.5453,36.5453,125275.0
2021-06-25 11:50:00,41.11,41.16,41.1,41.16,43516.0,36.5453,36.5897,36.5364,36.5897,43516.0
2021-06-25 12:00:00,41.16,41.18,41.15,41.18,24997.0,36.5897,36.6075,36.5808,36.6075,24997.0
2021-06-25 12:10:00,41.18,41.19,41.12,41.15,66011.0,36.6075,36.6164,36.5541,36.5808,66011.0
2021-06-25 12:20:00,41.16,41.17,41.09,41.11,34332.0,36.5897,36.5986,36.5275,36.5453,34332.0
2021-06-25 12:30:00,41.11,41.15,41.09,41.14,33279.0,36.5453,36.5808,36.5275,36.5719,33279.0
2021-06-25 12:40:00,41.15,41.15,41.1,41.11,15649.0,36.5808,36.5808,36.5364,36.5453,15649.0
2021-06-25 12:50:00,41.11,41.11,41.03,41.07,48732.0,36.5453,36.5453,36.4741,36.5097,48732.0
2021-06-25 13:00:00,41.07,41.07,40.99,41.0,116286.0,36.5097,36.5097,36.4386,36.4475,116286.0
2021-06-25 13:10:00,41.0,41.05,40.95,41.03,103650.0,36.4475,36.4919,36.403,36.4741,103650.0
2021-06-25 13:20:00,41.04,41.11,41.02,41.09,56054.0,36.483,36.5453,36.4653,36.5275,56054.0
2021-06-25 13:30:00,41.09,41.12,41.04,41.07,40276.0,36.5275,36.5541,36.483,36.5097,40276.0
2021-06-25 13:40:00,41.07,41.12,41.06,41.11,29577.0,36.5097,36.5541,36.5008,36.5453,29577.0
2021-06-25 13:50:00,41.12,41.14,41.1,41.14,28406.0,36.5541,36.5719,36.5364,36.5719,28406.0
2021-06-25 14:00:00,41.14,41.14,41.08,41.11,49899.0,36.5719,36.5719,36.5186,36.5453,49899.0
2021-06-25 14:10:00,41.11,41.14,41.05,41.05,68285.0,36.5453,36.5719,36.4919,36.4919,68285.0
2021-06-25 14:20:00,41.05,41.09,41.05,41.09,58862.0,36.4919,36.5275,36.4919,36.5275,58862.0
2021-06-25 14:30:00,41.09,41.12,41.06,41.07,44136.0,36.5275,36.5541,36.5008,36.5097,44136.0
2021-06-25 14:40:00,41.08,41.11,41.06,41.08,56814.0,36.5186,36.5453,36.5008,36.5186,56814.0
2021-06-25 14:50:00,41.08,41.09,41.06,41.08,67241.0,36.5186,36.5275,36.5008,36.5186,67241.0
2021-06-25 15:00:00,41.08,41.13,41.07,41.09,60499.0,36.5186,36.563,36.5097,36.5275,60499.0
2021-06-25 15:10:00,41.09,41.1,41.06,41.07,70692.0,36.5275,36.5364,36.5008,36.5097,70692.0
2021-06-25 15:20:00,41.07,41.08,41.02,41.05,107047.0,36.5097,36.5186,36.4653,36.4919,107047.0
2021-06-25 15:30:00,41.05,41.1,41.0,41.01,254362.0,36.4919,36.5364,36.4475,36.4564,254362.0
2021-06-25 15:40:00,41.01,41.01,40.88,40.88,204232.0,36.4564,36.4564,36.3408,36.3408,204232.0
2021-06-25 15:50:00,40.87,40.95,40.81,40.9,751129.0,36.3319,36.403,36.2786,36.3586,751129.0
2021-06-28 09:30:00,41.16,41.16,40.72,40.83,144958.0,36.5897,36.5897,36.1986,36.2964,144958.0
2021-06-28 09:40:00,40.84,40.85,40.75,40.8,74486.0,36.3052,36.3141,36.2252,36.2697,74486.0
2021-06-28 09:50:00,40.79,40.96,40.78,40.95,100298.0,36.2608,36.4119,36.2519,36.403,100298.0
2021-06-28 10:00:00,40.94,40.97,40.88,40.9,71541.0,36.3941,36.4208,36.3408,36.3586,71541.0
2021-06-28 10:10:00,40.89,41.03,40.87,41.03,43071.0,36.3497,36.4741,36.3319,36.4741,43071.0
2021-06-28 10:20:00,41.02,41.06,40.98,41.06,51995.0,36.4653,36.5008,36.4297,36.5008,51995.0
2021-06-28 10:30:00,41.06,41.13,41.05,41.12,55613.0,36.5008,36.563,36.4919,36.5541,55613.0
2021-06-28 10:40:00,41.12,41.16,41.11,41.16,38081.0,36.5541,36.5897,36.5453,36.5897,38081.0
2021-06-28 10:50:00,41.16,41.21,41.15,41.2,74162.0,36.5897,36.6342,36.5808,36.6253,74162.0
2021-06-28 11:00:00,41.19,41.22,41.14,41.22,38671.0,36.6164,36.643,36.5719,36.643,38671.0
2021-06-28 11:10:00,41.22,41.22,41.17,41.2,33692.0,36.643,36.643,36.5986,36.6253,33692.0
2021-06-28 11:20:00,41.2,41.22,41.12,41.13,30483.0,36.6253,36.643,36.5541,36.563,30483.0
2021-06-28 11:30:00,41.13,41.15,41.09,41.1,21247.0,36.563,36.5808,36.5275,36.5364,21247.0
2021-06-28 11:40:00,41.09,41.09,41.05,41.08,28522.0,36.5275,36.5275,36.4919,36.5186,28522.0
2021-06-28 11:50:00,41.09,41.19,41.08,41.19,26788.0,36.5275,36.6164,36.5186,36.6164,26788.0
2021-06-28 12:00:00,41.18,41.21,41.16,41.18,44505.0,36.6075,36.6342,36.5897,36.6075,44505.0
2021-06-28 12:10:00,41.18,41.22,41.18,41.2,30086.0,36.6075,36.643,36.6075,36.6253,30086.0
2021-06-28 12:20:00,41.2,41.2,41.14,41.15,29442.0,36.6253,36.6253,36.5719,36.5808,29442.0
2021-06-28 12:30:00,41.15,41.15,41.09,41.09,50418.0,36.5808,36.5808,36.5275,36.5275,50418.0
2021-06-28 12:40:00,41.09,41.1,41.04,41.05,35763.0,36.5275,36.5364,36.483,36.4919,35763.0
2021-06-28 12:50:00,41.05,41.09,41.03,41.07,31608.0,36.4919,36.5275,36.4741,36.5097,31608.0
2021-06-28 13:00:00,41.06,41.07,40.96,40.98,39560.0,36.5008,36.5097,36.4119,36.4297,39560.0
2021-06-28 13:10:00,40.98,40.98,40.91,40.96,33087.0,36.4297,36.4297,36.3675,36.4119,33087.0
2021-06-28 13:20:00,40.97,41.0,40.93,40.94,25315.0,36.4208,36.4475,36.3852,36.3941,25315.0
2021-06-28 13:30:00,40.94,40.97,40.92,40.92,27107.0,36.3941,36.4208,36.3764,36.3764,27107.0
2021-06-28 13:40:00,40.92,40.98,40.91,40.98,28642.0,36.3764,36.4297,36.3675,36.4297,28642.0
2021-06-28 13:50:00,40.98,41.02,40.97,41.01,27111.0,36.4297,36.4653,36.4208,36.4564,27111.0
2021-06-28 14:00:00,41.02,41.09,41.01,41.07,33775.0,36.4653,36.5275,36.4564,36.5097,33775.0
2021-06-28 14:10:00,41.06,41.09,41.05,41.07,27113.0,36.5008,36.5275,36.4919,36.5097,27113.0
2021-06-28 14:20:00,41.08,41.12,41.07,41.1,20427.0,36.5186,36.5541,36.5097,36.5364,20427.0
2021-06-28 14:30:00,41.11,41.11,41.08,41.09,27830.0,36.5453,36.5453,36.5186,36.5275,27830.0
2021-06-28 14:40:00,41.09,41.1,41.04,41.06,29521.0,36.5275,36.5364,36.483,36.5008,29521.0
2021-06-28 14:50:00,41.06,41.06,41.01,41.03,40825.0,36.5008,36.5008,36.4564,36.4741,40825.0
2021-06-28 15:00:00,41.04,41.06,41.02,41.04,47737.0,36.483,36.5008,36.4653,36.483,47737.0
2021-06-28 15:10:00,41.04,41.04,40.99,41.02,32961.0,36.483,36.483,36.4386,36.4653,32961.0
2021-06-28 15:20:00,41.02,41.07,41.02,41.02,30149.0,36.4653,36.5097,36.4653,36.4653,30149.0
2021-06-28 15:30:00,41.03,41.04,41.0,41.01,37888.0,36.4741,36.483,36.4475,36.4564,37888.0
2021-06-28 15:40:00,41.01,41.03,40.97,40.98,90291.0,36.4564,36.4741,36.4208,36.4297,90291.0
2021-06-28 15:50:00,40.98,41.02,40.95,40.99,288349.0,36.4297,36.4653,36.403,36.4386,288349.0
2021-06-29 09:30:00,41.01,41.33,41.01,41.28,192747.0,36.4564,36.7408,36.4564,36.6964,192747.0
2021-06-29 09:40:00,41.28,41.3,41.11,41.23,55411.0,36.6964,36.7142,36.5453,36.6519,55411.0
2021-06-29 09:50:00,41.23,41.23,41.13,41.16,26090.0,36.6519,36.6519,36.563,36.5897,26090.0
2021-06-29 10:00:00,41.18,41.21,41.08,41.2,48115.0,36.6075,36.6342,36.5186,36.6253,48115.0
2021-06-29 10:10:00,41.2,41.24,41.14,41.17,49588.0,36.6253,36.6608,36.5719,36.5986,49588.0
2021-06-29 10:20:00,41.17,41.2,41.15,41.18,26384.0,36.5986,36.6253,36.5808,36.6075,26384.0
2021-06-29 10:30:00,41.17,41.24,41.16,41.21,36308.0,36.5986,36.6608,36.5897,36.6342,36308.0
2021-06-29 10:40:00,41.2,41.21,41.09,41.11,48441.0,36.6253,36.6342,36.5275,36.5453,48441.0
2021-06-29 10:50:00,41.1,41.12,41.09,41.1,22516.0,36.5364,36.5541,36.5275,36.5364,22516.0
2021-06-29 11:00:00,41.11,41.15,41.08,41.14,26303.0,36.5453,36.5808,36.5186,36.5719,26303.0
2021-06-29 11:10:00,41.13,41.17,41.11,41.16,21841.0,36.563,36.5986,36.5453,36.5897,21841.0
2021-06-29 11:20:00,41.16,41.24,41.16,41.22,84880.0,36.5897,36.6608,36.5897,36.643,84880.0
2021-06-29 11:30:00,41.22,41.22,41.16,41.17,34988.0,36.643,36.643,36.5897,36.5986,34988.0
2021-06-29 11:40:00,41.17,41.17,41.11,41.11,23873.0,36.5986,36.5986,36.5453,36.5453,23873.0
2021-06-29 11:50:00,41.12,41.15,41.12,41.15,18345.0,36.5541,36.5808,36.5541,36.5808,18345.0
2021-06-29 12:00:00,41.14,41.15,41.12,41.13,20397.0,36.5719,36.5808,36.5541,36.563,20397.0
2021-06-29 12:10:00,41.14,41.14,41.09,41.09,24052.0,36.5719,36.5719,36.5275,36.5275,24052.0
2021-06-29 12:20:00,41.09,41.12,41.06,41.12,27858.0,36.5275,36.5541,36.5008,36.5541,27858.0
2021-06-29 12:30:00,41.11,41.12,41.03,41.04,31296.0,36.5453,36.5541,36.4741,36.483,31296.0
2021-06-29 12:40:00,41.04,41.07,41.0,41.06,42181.0,36.483,36.5097,36.4475,36.5008,42181.0
2021-06-29 12:50:00,41.07,41.07,40.93,40.93,80138.0,36.5097,36.5097,36.3852,36.3852,80138.0
2021-06-29 13:00:00,40.94,40.95,40.89,40.94,32067.0,36.3941,36.403,36.3497,36.3941,32067.0
2021-06-29 13:10:00,40.95,40.95,40.87,40.88,31168.0,36.403,36.403,36.3319,36.3408,31168.0
2021-06-29 13:20:00,40.88,40.9,40.86,40.89,34347.0,36.3408,36.3586,36.323,36.3497,34347.0
2021-06-29 13:30:00,40.88,40.91,40.87,40.91,32841.0,36.3408,36.3675,36.3319,36.3675,32841.0
2021-06-29 13:40:00,40.9,40.91,40.86,40.87,33974.0,36.3586,36.3675,36.323,36.3319,33974.0
2021-06-29 13:50:00,40.86,40.91,40.84,40.91,29721.0,36.323,36.3675,36.3052,36.3675,29721.0
2021-06-29 14:00:00,40.9,40.94,40.86,40.93,34117.0,36.3586,36.3941,36.323,36.3852,34117.0
2021-06-29 14:10:00,40.93,40.95,40.91,40.91,26741.0,36.3852,36.403,36.3675,36.3675,26741.0
2021-06-29 14:20:00,40.91,40.95,40.9,40.94,29291.0,36.3675,36.403,36.3586,36.3941,29291.0
2021-06-29 14:30:00,40.94,41.0,40.93,40.94,52778.0,36.3941,36.4475,36.3852,36.3941,52778.0
2021-06-29 14:40:00,40.93,40.94,40.91,40.93,32101.0,36.3852,36.3941,36.3675,36.3852,32101.0
2021-06-29 14:50:00,40.93,40.98,40.92,40.98,31828.0,36.3852,36.4297,36.3764,36.4297,31828.0
2021-06-29 15:00:00,40.98,41.01,40.93,40.94,116606.0,36.4297,36.4564,36.3852,36.3941,116606.0
2021-06-29 15:10:00,40.94,40.99,40.93,40.98,33682.0,36.3941,36.4386,36.3852,36.4297,33682.0
2021-06-29 15:20:00,40.98,41.0,40.96,40.96,48645.0,36.4297,36.4475,36.4119,36.4119,48645.0
2021-06-29 15:30:00,40.97,40.97,40.94,40.94,47879.0,36.4208,36.4208,36.3941,36.3941,47879.0
2021-06-29 15:40:00,40.94,40.94,40.8,40.82,236913.0,36.3941,36.3941,36.2697,36.2875,236913.0
2021-06-29 15:50:00,40.81,40.89,40.81,40.85,443225.0,36.2786,36.3497,36.2786,36.3141,443225.0
2021-06-30 09:30:00,40.83,40.92,40.72,40.83,118419.0,36.2964,36.3764,36.1986,36.2964,118419.0
2021-06-30 09:40:00,40.86,40.93,40.65,40.67,116839.0,36.323,36.3852,36.1363,36.1541,116839.0
2021-06-30 09:50:00,40.67,40.74,40.67,40.73,39354.0,36.1541,36.2163,36.1541,36.2075,39354.0
2021-06-30 10:00:00,40.73,40.85,40.73,40.81,60267.0,36.2075,36.3141,36.2075,36.2786,60267.0
2021-06-30 10:10:00,40.82,40.91,40.81,40.81,44263.0,36.2875,36.3675,36.2786,36.2786,44263.0
2021-06-30 10:20:00,40.82,40.92,40.81,40.91,114854.0,36.2875,36.3764,36.2786,36.3675,114854.0
2021-06-30 10:30:00,40.9,41.01,40.89,40.98,36362.0,36.3586,36.4564,36.3497,36.4297,36362.0
2021-06-30 10:40:00,40.97,40.99,40.94,40.97,35320.0,36.4208,36.4386,36.3941,36.4208,35320.0
2021-06-30 10:50:00,40.96,40.99,40.93,40.95,24225.0,36.4119,36.4386,36.3852,36.403,24225.0
2021-06-30 11:00:00,40.96,40.97,40.88,40.91,31481.0,36.4119,36.4208,36.3408,36.3675,31481.0
2021-06-30 11:10:00,40.91,40.94,40.85,40.89,72354.0,36.3675,36.3941,36.3141,36.3497,72354.0
2021-06-30 11:20:00,40.9,40.95,40.87,40.95,34782.0,36.3586,36.403,36.3319,36.403,34782.0
2021-06-30 11:30:00,40.94,40.96,40.81,40.82,61301.0,36.3941,36.4119,36.2786,36.2875,61301.0
2021-06-30 11:40:00,40.82,40.88,40.81,40.83,61721.0,36.2875,36.3408,36.2786,36.2964,61721.0
2021-06-30 11:50:00,40.84,40.91,40.83,40.89,18845.0,36.3052,36.3675,36.2964,36.3497,18845.0
2021-06-30 12:00:00,40.9,40.92,40.88,40.89,18978.0,36.3586,36.3764,36.3408,36.3497,18978.0
2021-06-30 12:10:00,40.89,40.91,40.87,40.91,22625.0,36.3497,36.3675,36.3319,36.3675,22625.0
2021-06-30 12:20:00,40.91,40.95,40.9,40.95,14788.0,36.3675,36.403,36.3586,36.403,14788.0
2021-06-30 12:30:00,40.95,40.99,40.92,40.96,70681.0,36.403,36.4386,36.3764,36.4119,70681.0
2021-06-30 12:40:00,40.95,40.98,40.92,40.93,42636.0,36.403,36.4297,36.3764,36.3852,42636.0
2021-06-30 12:50:00,40.93,40.93,40.89,40.89,18069.0,36.3852,36.3852,36.3497,36.3497,18069.0
2021-06-30 13:00:00,40.9,40.9,40.86,40.88,27071.0,36.3586,36.3586,36.323,36.3408,27071.0
2021-06-30 13:10:00,40.87,40.87,40.78,40.8,28665.0,36.3319,36.3319,36.2519,36.2697,28665.0
2021-06-30 13:20:00,40.79,40.81,40.76,40.77,24800.0,36.2608,36.2786,36.2341,36.243,24800.0
2021-06-30 13:30:00,40.76,40.8,40.75,40.8,20552.0,36.2341,36.2697,36.2252,36.2697,20552.0
2021-06-30 13:40:00,40.8,40.81,40.78,40.79,21488.0,36.2697,36.2786,36.2519,36.2608,21488.0
2021-06-30 13:50:00,40.79,40.82,40.77,40.82,23916.0,36.2608,36.2875,36.243,36.2875,23916.0
2021-06-30 14:00:00,40.81,40.81,40.75,40.77,23770.0,36.2786,36.2786,36.2252,36.243,23770.0
2021-06-30 14:10:00,40.77,40.82,40.76,40.8,30951.0,36.243,36.2875,36.2341,36.2697,30951.0
2021-06-30 14:20:00,40.8,40.82,40.79,40.81,44601.0,36.2697,36.2875,36.2608,36.2786,44601.0
2021-06-30 14:30:00,40.81,40.84,40.78,40.8,42337.0,36.2786,36.3052,36.2519,36.2697,42337.0
2021-06-30 14:40:00,40.79,40.82,40.79,40.82,23190.0,36.2608,36.2875,36.2608,36.2875,23190.0
2021-06-30 14:50:00,40.81,40.82,40.76,40.8,29867.0,36.2786,36.2875,36.2341,36.2697,29867.0
2021-06-30 15:00:00,40.8,40.82,40.78,40.78,31869.0,36.2697,36.2875,36.2519,36.2519,31869.0
2021-06-30 15:10:00,40.79,40.8,40.73,40.74,91511.0,36.2608,36.2697,36.2075,36.2163,91511.0
2021-06-30 15:20:00,40.75,40.78,40.7,40.73,124959.0,36.2252,36.2519,36.1808,36.2075,124959.0
2021-06-30 15:30:00,40.73,40.83,40.71,40.82,79065.0,36.2075,36.2964,36.1897,36.2875,79065.0
2021-06-30 15:40:00,40.82,40.93,40.81,40.91,100151.0,36.2875,36.3852,36.2786,36.3675,100151.0
2021-06-30 15:50:00,40.9,40.99,40.88,40.88,359941.0,36.3586,36.4386,36.3408,36.3408,359941.0
2021-07-01 09:30:00,41.0,41.03,40.83,40.86,153752.0,36.4475,36.4741,36.2964,36.323,153752.0
2021-07-01 09:40:00,40.86,40.95,40.79,40.82,73508.0,36.323,36.403,36.2608,36.2875,73508.0
2021-07-01 09:50:00,40.83,40.84,40.74,40.83,38107.0,36.2964,36.3052,36.2163,36.2964,38107.0
2021-07-01 10:00:00,40.84,40.95,40.8,40.95,34522.0,36.3052,36.403,36.2697,36.403,34522.0
2021-07-01 10:10:00,40.95,41.01,40.93,41.01,45865.0,36.403,36.4564,36.3852,36.4564,45865.0
2021-07-01 10:20:00,41.01,41.02,40.9,40.94,141385.0,36.4564,36.4653,36.3586,36.3941,141385.0
2021-07-01 10:30:00,40.94,40.97,40.93,40.96,20177.0,36.3941,36.4208,36.3852,36.4119,20177.0
2021-07-01 10:40:00,40.94,41.02,40.94,41.0,19716.0,36.3941,36.4653,36.3941,36.4475,19716.0
2021-07-01 10:50:00,41.01,41.08,41.0,41.02,21187.0,36.4564,36.5186,36.4475,36.4653,21187.0
2021-07-01 11:00:00,41.01,41.01,40.93,40.95,48646.0,36.4564,36.4564,36.3852,36.403,48646.0
2021-07-01 11:10:00,40.94,40.95,40.87,40.88,65737.0,36.3941,36.403,36.3319,36.3408,65737.0
2021-07-01 11:20:00,40.88,40.89,40.82,40.88,40877.0,36.3408,36.3497,36.2875,36.3408,40877.0
2021-07-01 11:30:00,40.89,40.91,40.87,40.88,32475.0,36.3497,36.3675,36.3319,36.3408,32475.0
2021-07-01 11:40:00,40.88,40.88,40.82,40.88,78807.0,36.3408,36.3408,36.2875,36.3408,78807.0
2021-07-01 11:50:00,40.88,40.89,40.81,40.81,49455.0,36.3408,36.3497,36.2786,36.2786,49455.0
2021-07-01 12:00:00,40.81,40.86,40.79,40.85,27068.0,36.2786,36.323,36.2608,36.3141,27068.0
2021-07-01 12:10:00,40.84,40.86,40.83,40.85,28518.0,36.3052,36.323,36.2964,36.3141,28518.0
2021-07-01 12:20:00,40.84,40.9,40.83,40.89,25194.0,36.3052,36.3586,36.2964,36.3497,25194.0
2021-07-01 12:30:00,40.9,40.97,40.9,40.93,30473.0,36.3586,36.4208,36.3586,36.3852,30473.0
2021-07-01 12:40:00,40.93,40.98,40.92,40.98,24716.0,36.3852,36.4297,36.3764,36.4297,24716.0
2021-07-01 12:50:00,40.97,40.99,40.95,40.96,19811.0,36.4208,36.4386,36.403,36.4119,19811.0
2021-07-01 13:00:00,40.96,40.96,40.92,40.93,33724.0,36.4119,36.4119,36.3764,36.3852,33724.0
2021-07-01 13:10:00,40.93,40.99,40.9,40.98,47190.0,36.3852,36.4386,36.3586,36.4297,47190.0
2021-07-01 13:20:00,40.98,41.0,40.95,40.97,16122.0,36.4297,36.4475,36.403,36.4208,16122.0
2021-07-01 13:30:00,40.97,41.02,40.96,41.01,24679.0,36.4208,36.4653,36.4119,36.4564,24679.0
2021-07-01 13:40:00,41.01,41.01,40.96,40.97,30007.0,36.4564,36.4564,36.4119,36.4208,30007.0
2021-07-01 13:50:00,40.98,41.0,40.95,40.98,35891.0,36.4297,36.4475,36.403,36.4297,35891.0
2021-07-01 14:00:00,40.98,40.98,40.94,40.96,31246.0,36.4297,36.4297,36.3941,36.4119,31246.0
2021-07-01 14:10:00,40.96,40.96,40.93,40.95,22062.0,36.4119,36.4119,36.3852,36.403,22062.0
2021-07-01 14:20:00,40.95,41.0,40.93,41.0,18422.0,36.403,36.4475,36.3852,36.4475,18422.0
2021-07-01 14:30:00,40.99,41.02,40.98,41.0,35026.0,36.4386,36.4653,36.4297,36.4475,35026.0
2021-07-01 14:40:00,41.0,41.06,41.0,41.06,57102.0,36.4475,36.5008,36.4475,36.5008,57102.0
2021-07-01 14:50:00,41.05,41.06,40.97,41.02,74884.0,36.4919,36.5008,36.4208,36.4653,74884.0
2021-07-01 15:00:00,41.02,41.04,41.0,41.02,32951.0,36.4653,36.483,36.4475,36.4653,32951.0
2021-07-01 15:10:00,41.02,41.06,41.01,41.06,39825.0,36.4653,36.5008,36.4564,36.5008,39825.0
2021-07-01 15:20:00,41.05,41.09,41.03,41.08,67372.0,36.4919,36.5275,36.4741,36.5186,67372.0
2021-07-01 15:30:00,41.08,41.09,40.98,41.02,91957.0,36.5186,36.5275,36.4297,36.4653,91957.0
2021-07-01 15:40:00,41.02,41.08,41.02,41.05,112805.0,36.4653,36.5186,36.4653,36.4919,112805.0
2021-07-01 15:50:00,41.06,41.09,41.01,41.08,310564.0,36.5008,36.5275,36.4564,36.5186,310564.0
2021-07-02 09:30:00,41.19,41.32,41.08,41.08,70829.0,36.6164,36.7319,36.5186,36.5186,70829.0
2021-07-02 09:40:00,41.09,41.1,41.02,41.08,26097.0,36.5275,36.5364,36.4653,36.5186,26097.0
2021-07-02 09:50:00,41.09,41.1,41.02,41.02,24790.0,36.5275,36.5364,36.4653,36.4653,24790.0
2021-07-02 10:00:00,41.02,41.1,40.97,41.1,84975.0,36.4653,36.5364,36.4208,36.5364,84975.0
2021-07-02 10:10:00,41.09,41.1,41.0,41.04,30969.0,36.5275,36.5364,36.4475,36.483,30969.0
2021-07-02 10:20:00,41.02,41.08,41.0,41.05,16566.0,36.4653,36.5186,36.4475,36.4919,16566.0
2021-07-02 10:30:00,41.05,41.12,41.03,41.08,63305.0,36.4919,36.5541,36.4741,36.5186,63305.0
2021-07-02 10:40:00,41.08,41.08,41.02,41.05,23654.0,36.5186,36.5186,36.4653,36.4919,23654.0
2021-07-02 10:50:00,41.05,41.06,41.01,41.05,44198.0,36.4919,36.5008,36.4564,36.4919,44198.0
2021-07-02 11:00:00,41.04,41.05,40.98,41.01,29683.0,36.483,36.4919,36.4297,36.4564,29683.0
2021-07-02 11:10:00,41.02,41.07,41.0,41.04,27117.0,36.4653,36.5097,36.4475,36.483,27117.0
2021-07-02 11:20:00,41.04,41.06,41.03,41.06,12871.0,36.483,36.5008,36.4741,36.5008,12871.0
2021-07-02 11:30:00,41.05,41.06,41.01,41.02,31553.0,36.4919,36.5008,36.4564,36.4653,31553.0
2021-07-02 11:40:00,41.02,41.05,40.99,41.05,42364.0,36.4653,36.4919,36.4386,36.4919,42364.0
2021-07-02 11:50:00,41.06,41.09,41.04,41.06,21276.0,36.5008,36.5275,36.483,36.5008,21276.0
2021-07-02 12:00:00,41.07,41.07,41.01,41.02,23429.0,36.5097,36.5097,36.4564,36.4653,23429.0
2021-07-02 12:10:00,41.01,41.03,40.99,41.03,38913.0,36.4564,36.4741,36.4386,36.4741,38913.0
2021-07-02 12:20:00,41.03,41.03,40.99,41.0,22394.0,36.4741,36.4741,36.4386,36.4475,22394.0
2021-07-02 12:30:00,41.0,41.07,40.99,41.06,24345.0,36.4475,36.5097,36.4386,36.5008,24345.0
2021-07-02 12:40:00,41.07,41.11,41.06,41.1,21285.0,36.5097,36.5453,36.5008,36.5364,21285.0
2021-07-02 12:50:00,41.09,41.12,41.08,41.12,21636.0,36.5275,36.5541,36.5186,36.5541,21636.0
2021-07-02 13:00:00,41.12,41.14,41.1,41.13,35178.0,36.5541,36.5719,36.5364,36.563,35178.0
2021-07-02 13:10:00,41.13,41.14,41.11,41.12,19891.0,36.563,36.5719,36.5453,36.5541,19891.0
2021-07-02 13:20:00,41.12,41.15,41.11,41.15,22038.0,36.5541,36.5808,36.5453,36.5808,22038.0
2021-07-02 13:30:00,41.14,41.16,41.12,41.16,19935.0,36.5719,36.5897,36.5541,36.5897,19935.0
2021-07-02 13:40:00,41.15,41.18,41.14,41.14,13655.0,36.5808,36.6075,36.5719,36.5719,13655.0
2021-07-02 13:50:00,41.15,41.15,41.13,41.14,17069.0,36.5808,36.5808,36.563,36.5719,17069.0
2021-07-02 14:00:00,41.14,41.2,41.12,41.19,40002.0,36.5719,36.6253,36.5541,36.6164,40002.0
2021-07-02 14:10:00,41.2,41.2,41.18,41.2,26084.0,36.6253,36.6253,36.6075,36.6253,26084.0
2021-07-02 14:20:00,41.2,41.23,41.18,41.22,21607.0,36.6253,36.6519,36.6075,36.643,21607.0
2021-07-02 14:30:00,41.21,41.23,41.2,41.22,19476.0,36.6342,36.6519,36.6253,36.643,19476.0
2021-07-02 14:40:00,41.21,41.23,41.19,41.2,24811.0,36.6342,36.6519,36.6164,36.6253,24811.0
2021-07-02 14:50:00,41.2,41.21,41.18,41.19,25114.0,36.6253,36.6342,36.6075,36.6164,25114.0
2021-07-02 15:00:00,41.18,41.23,41.18,41.22,22095.0,36.6075,36.6519,36.6075,36.643,22095.0
2021-07-02 15:10:00,41.22,41.23,41.19,41.21,23724.0,36.643,36.6519,36.6164,36.6342,23724.0
2021-07-02 15:20:00,41.21,41.23,41.2,41.22,35466.0,36.6342,36.6519,36.6253,36.643,35466.0
2021-07-02 15:30:00,41.22,41.22,41.15,41.2,30995.0,36.643,36.643,36.5808,36.6253,30995.0
2021-07-02 15:40:00,41.21,41.24,41.18,41.2,51688.0,36.6342,36.6608,36.6075,36.6253,51688.0
2021-07-02 15:50:00,41.24,41.27,41.19,41.22,216324.0,36.6608,36.6875,36.6164,36.643,216324.0
2021-07-06 09:30:00,41.0,41.12,40.84,40.85,110440.0,36.4475,36.5541,36.3052,36.3141,110440.0
2021-07-06 09:40:00,40.86,40.87,40.71,40.74,40749.0,36.323,36.3319,36.1897,36.2163,40749.0
2021-07-06 09:50:00,40.74,40.77,40.65,40.68,36775.0,36.2163,36.243,36.1363,36.163,36775.0
2021-07-06 10:00:00,40.68,40.7,40.54,40.54,134777.0,36.163,36.1808,36.0386,36.0386,134777.0
2021-07-06 10:10:00,40.54,40.55,40.36,40.41,86613.0,36.0386,36.0474,35.8785,35.923,86613.0
2021-07-06 10:20:00,40.41,40.47,40.38,40.44,81073.0,35.923,35.9763,35.8963,35.9497,81073.0
2021-07-06 10:30:00,40.44,40.46,40.36,40.36,112414.0,35.9497,35.9674,35.8785,35.8785,112414.0
2021-07-06 10:40:00,40.37,40.37,40.21,40.21,42841.0,35.8874,35.8874,35.7452,35.7452,42841.0
2021-07-06 10:50:00,40.21,40.32,40.17,40.22,113716.0,35.7452,35.843,35.7096,35.7541,113716.0
2021-07-06 11:00:00,40.21,40.24,40.15,40.17,50877.0,35.7452,35.7719,35.6919,35.7096,50877.0
2021-07-06 11:10:00,40.16,40.18,40.09,40.09,40526.0,35.7007,35.7185,35.6385,35.6385,40526.0
2021-07-06 11:20:00,40.09,40.13,40.04,40.13,85054.0,35.6385,35.6741,35.5941,35.6741,85054.0
2021-07-06 11:30:00,40.12,40.16,40.07,40.16,99776.0,35.6652,35.7007,35.6207,35.7007,99776.0
2021-07-06 11:40:00,40.16,40.2,40.13,40.2,74845.0,35.7007,35.7363,35.6741,35.7363,74845.0
2021-07-06 11:50:00,40.19,40.2,40.13,40.14,28807.0,35.7274,35.7363,35.6741,35.683,28807.0
2021-07-06 12:00:00,40.15,40.15,40.04,40.05,30120.0,35.6919,35.6919,35.5941,35.603,30120.0
2021-07-06 12:10:00,40.04,40.11,40.03,40.08,41909.0,35.5941,35.6563,35.5852,35.6296,41909.0
2021-07-06 12:20:00,40.07,40.16,40.05,40.14,98143.0,35.6207,35.7007,35.603,35.683,98143.0
2021-07-06 12:30:00,40.14,40.16,40.02,40.02,186853.0,35.683,35.7007,35.5763,35.5763,186853.0
2021-07-06 12:40:00,40.03,40.08,40.01,40.08,43859.0,35.5852,35.6296,35.5674,35.6296,43859.0
2021-07-06 12:50:00,40.08,40.2,40.07,40.2,122560.0,35.6296,35.7363,35.6207,35.7363,122560.0
2021-07-06 13:00:00,40.2,40.27,40.18,40.23,48645.0,35.7363,35.7985,35.7185,35.763,48645.0
2021-07-06 13:10:00,40.24,40.26,40.21,40.25,15278.0,35.7719,35.7896,35.7452,35.7808,15278.0
2021-07-06 13:20:00,40.25,40.27,40.23,40.23,13916.0,35.7808,35.7985,35.763,35.763,13916.0
2021-07-06 13:30:00,40.23,40.29,40.22,40.28,16899.0,35.763,35.8163,35.7541,35.8074,16899.0
2021-07-06 13:40:00,40.27,40.33,40.27,40.33,47127.0,35.7985,35.8519,35.7985,35.8519,47127.0
2021-07-06 13:50:00,40.32,40.36,40.31,40.32,44962.0,35.843,35.8785,35.8341,35.843,44962.0
2021-07-06 14:00:00,40.33,40.33,40.27,40.3,52165.0,35.8519,35.8519,35.7985,35.8252,52165.0
2021-07-06 14:10:00,40.3,40.31,40.25,40.3,38274.0,35.8252,35.8341,35.7808,35.8252,38274.0
2021-07-06 14:20:00,40.3,40.35,40.29,40.34,24158.0,35.8252,35.8696,35.8163,35.8608,24158.0
2021-07-06 14:30:00,40.35,40.38,40.33,40.34,50413.0,35.8696,35.8963,35.8519,35.8608,50413.0
2021-07-06 14:40:00,40.34,40.39,40.33,40.38,18233.0,35.8608,35.9052,35.8519,35.8963,18233.0
2021-07-06 14:50:00,40.38,40.38,40.32,40.36,30153.0,35.8963,35.8963,35.843,35.8785,30153.0
2021-07-06 15:00:00,40.36,40.41,40.35,40.41,33772.0,35.8785,35.923,35.8696,35.923,33772.0
2021-07-06 15:10:00,40.41,40.42,40.39,40.4,32165.0,35.923,35.9319,35.9052,35.9141,32165.0
2021-07-06 15:20:00,40.41,40.44,40.4,40.43,47007.0,35.923,35.9497,35.9141,35.9408,47007.0
2021-07-06 15:30:00,40.44,40.45,40.39,40.44,40929.0,35.9497,35.9585,35.9052,35.9497,40929.0
2021-07-06 15:40:00,40.44,40.46,40.42,40.46,63439.0,35.9497,35.9674,35.9319,35.9674,63439.0
2021-07-06 15:50:00,40.46,40.5,40.41,40.42,219106.0,35.9674,36.003,35.923,35.9319,219106.0
2021-07-07 09:30:00,40.44,40.69,40.35,40.65,110189.0,35.9497,36.1719,35.8696,36.1363,110189.0
2021-07-07 09:40:00,40.65,40.72,40.59,40.66,72947.0,36.1363,36.1986,36.083,36.1452,72947.0
2021-07-07 09:50:00,40.66,40.66,40.53,40.58,41331.0,36.1452,36.1452,36.0297,36.0741,41331.0
2021-07-07 10:00:00,40.58,40.67,40.52,40.63,65261.0,36.0741,36.1541,36.0208,36.1186,65261.0
2021-07-07 10:10:00,40.63,40.64,40.54,40.58,18346.0,36.1186,36.1274,36.0386,36.0741,18346.0
2021-07-07 10:20:00,40.57,40.57,40.43,40.45,30825.0,36.0652,36.0652,35.9408,35.9585,30825.0
2021-07-07 10:30:00,40.45,40.46,40.35,40.37,30571.0,35.9585,35.9674,35.8696,35.8874,30571.0
2021-07-07 10:40:00,40.38,40.45,40.32,40.45,24992.0,35.8963,35.9585,35.843,35.9585,24992.0
2021-07-07 10:50:00,40.42,40.46,40.41,40.45,16381.0,35.9319,35.9674,35.923,35.9585,16381.0
2021-07-07 11:00:00,40.45,40.5,40.4,40.46,52348.0,35.9585,36.003,35.9141,35.9674,52348.0
2021-07-07 11:10:00,40.45,40.61,40.44,40.59,59020.0,35.9585,36.1008,35.9497,36.083,59020.0
2021-07-07 11:20:00,40.59,40.7,40.58,40.7,34094.0,36.083,36.1808,36.0741,36.1808,34094.0
2021-07-07 11:30:00,40.7,40.82,40.69,40.81,37473.0,36.1808,36.2875,36.1719,36.2786,37473.0
2021-07-07 11:40:00,40.82,40.83,40.74,40.77,62308.0,36.2875,36.2964,36.2163,36.243,62308.0
2021-07-07 11:50:00,40.77,40.81,40.7,40.73,61510.0,36.243,36.2786,36.1808,36.2075,61510.0
2021-07-07 12:00:00,40.74,40.78,40.73,40.75,14662.0,36.2163,36.2519,36.2075,36.2252,14662.0
2021-07-07 12:10:00,40.74,40.77,40.71,40.75,18480.0,36.2163,36.243,36.1897,36.2252,18480.0
2021-07-07 12:20:00,40.76,40.77,40.71,40.73,21259.0,36.2341,36.243,36.1897,36.2075,21259.0
2021-07-07 12:30:00,40.73,40.8,40.73,40.77,26443.0,36.2075,36.2697,36.2075,36.243,26443.0
2021-07-07 12:40:00,40.76,40.77,40.67,40.72,28928.0,36.2341,36.243,36.1541,36.1986,28928.0
2021-07-07 12:50:00,40.72,40.74,40.68,40.69,24610.0,36.1986,36.2163,36.163,36.1719,24610.0
2021-07-07 13:00:00,40.69,40.7,40.67,40.67,16894.0,36.1719,36.1808,36.1541,36.1541,16894.0
2021-07-07 13:10:00,40.66,40.7,40.64,40.69,15573.0,36.1452,36.1808,36.1274,36.1719,15573.0
2021-07-07 13:20:00,40.69,40.69,40.63,40.64,14016.0,36.1719,36.1719,36.1186,36.1274,14016.0
2021-07-07 13:30:00,40.64,40.65,40.62,40.65,17934.0,36.1274,36.1363,36.1097,36.1363,17934.0
2021-07-07 13:40:00,40.66,40.69,40.64,40.69,15964.0,36.1452,36.1719,36.1274,36.1719,15964.0
2021-07-07 13:50:00,40.69,40.74,40.67,40.67,26686.0,36.1719,36.2163,36.1541,36.1541,26686.0
2021-07-07 14:00:00,40.69,40.8,40.69,40.76,28458.0,36.1719,36.2697,36.1719,36.2341,28458.0
2021-07-07 14:10:00,40.76,40.77,40.65,40.71,33015.0,36.2341,36.243,36.1363,36.1897,33015.0
2021-07-07 14:20:00,40.7,40.7,40.62,40.62,19244.0,36.1808,36.1808,36.1097,36.1097,19244.0
2021-07-07 14:30:00,40.61,40.61,40.51,40.52,61028.0,36.1008,36.1008,36.0119,36.0208,61028.0
2021-07-07 14:40:00,40.52,40.61,40.51,40.61,24409.0,36.0208,36.1008,36.0119,36.1008,24409.0
2021-07-07 14:50:00,40.61,40.68,40.6,40.68,21820.0,36.1008,36.163,36.0919,36.163,21820.0
2021-07-07 15:00:00,40.68,40.73,40.67,40.73,20260.0,36.163,36.2075,36.1541,36.2075,20260.0
2021-07-07 15:10:00,40.73,40.74,40.69,40.69,37522.0,36.2075,36.2163,36.1719,36.1719,37522.0
2021-07-07 15:20:00,40.7,40.74,40.67,40.7,50296.0,36.1808,36.2163,36.1541,36.1808,50296.0
2021-07-07 15:30:00,40.69,40.69,40.62,40.65,61349.0,36.1719,36.1719,36.1097,36.1363,61349.0
2021-07-07 15:40:00,40.65,40.67,40.62,40.64,58061.0,36.1363,36.1541,36.1097,36.1274,58061.0
2021-07-07 15:50:00,40.64,40.7,40.6,40.66,375673.0,36.1274,36.1808,36.0919,36.1452,375673.0
2021-07-08 09:30:00,39.85,40.0,39.68,39.8,133024.0,35.4252,35.5585,35.274,35.3807,133024.0
2021-07-08 09:40:00,39.8,39.8,39.62,39.79,63315.0,35.3807,35.3807,35.2207,35.3718,63315.0
2021-07-08 09:50:00,39.78,39.91,39.75,39.87,71800.0,35.3629,35.4785,35.3363,35.4429,71800.0
2021-07-08 10:00:00,39.86,39.86,39.68,39.78,68035.0,35.4341,35.4341,35.274,35.3629,68035.0
2021-07-08 10:10:00,39.78,39.84,39.73,39.75,59149.0,35.3629,35.4163,35.3185,35.3363,59149.0
2021-07-08 10:20:00,39.73,39.92,39.71,39.92,165704.0,35.3185,35.4874,35.3007,35.4874,165704.0
2021-07-08 10:30:00,39.93,39.95,39.86,39.9,79706.0,35.4963,35.5141,35.4341,35.4696,79706.0
2021-07-08 10:40:00,39.91,40.0,39.86,39.93,64285.0,35.4785,35.5585,35.4341,35.4963,64285.0
2021-07-08 10:50:00,39.93,39.97,39.89,39.9,70027.0,35.4963,35.5318,35.4607,35.4696,70027.0
2021-07-08 11:00:00,39.91,40.08,39.9,40.07,91882.0,35.4785,35.6296,35.4696,35.6207,91882.0
2021-07-08 11:10:00,40.07,40.13,40.06,40.13,15269.0,35.6207,35.6741,35.6118,35.6741,15269.0
2021-07-08 11:20:00,40.13,40.16,40.08,40.15,20163.0,35.6741,35.7007,35.6296,35.6919,20163.0
2021-07-08 11:30:00,40.15,40.28,40.14,40.27,47936.0,35.6919,35.8074,35.683,35.7985,47936.0
2021-07-08 11:40:00,40.27,40.32,40.26,40.3,21429.0,35.7985,35.843,35.7896,35.8252,21429.0
2021-07-08 11:50:00,40.3,40.34,40.28,40.3,25476.0,35.8252,35.8608,35.8074,35.8252,25476.0
2021-07-08 12:00:00,40.3,40.42,40.3,40.41,17084.0,35.8252,35.9319,35.8252,35.923,17084.0
2021-07-08 12:10:00,40.41,40.42,40.37,40.38,22568.0,35.923,35.9319,35.8874,35.8963,22568.0
2021-07-08 12:20:00,40.38,40.41,40.34,40.4,30038.0,35.8963,35.923,35.8608,35.9141,30038.0
2021-07-08 12:30:00,40.38,40.43,40.36,40.4,22574.0,35.8963,35.9408,35.8785,35.9141,22574.0
2021-07-08 12:40:00,40.39,40.44,40.38,40.42,9132.0,35.9052,35.9497,35.8963,35.9319,9132.0
2021-07-08 12:50:00,40.43,40.43,40.39,40.4,12261.0,35.9408,35.9408,35.9052,35.9141,12261.0
2021-07-08 13:00:00,40.38,40.39,40.36,40.39,32897.0,35.8963,35.9052,35.8785,35.9052,32897.0
2021-07-08 13:10:00,40.39,40.4,40.24,40.24,27631.0,35.9052,35.9141,35.7719,35.7719,27631.0
2021-07-08 13:20:00,40.25,40.27,40.19,40.26,20440.0,35.7808,35.7985,35.7274,35.7896,20440.0
2021-07-08 13:30:00,40.25,40.25,40.19,40.23,23120.0,35.7808,35.7808,35.7274,35.763,23120.0
2021-07-08 13:40:00,40.22,40.23,40.19,40.2,26412.0,35.7541,35.763,35.7274,35.7363,26412.0
2021-07-08 13:50:00,40.2,40.21,40.13,40.14,35229.0,35.7363,35.7452,35.6741,35.683,35229.0
2021-07-08 14:00:00,40.14,40.14,40.07,40.08,29017.0,35.683,35.683,35.6207,35.6296,29017.0
2021-07-08 14:10:00,40.08,40.13,40.06,40.08,26839.0,35.6296,35.6741,35.6118,35.6296,26839.0
2021-07-08 14:20:00,40.08,40.1,40.0,40.05,50114.0,35.6296,35.6474,35.5585,35.603,50114.0
2021-07-08 14:30:00,40.04,40.08,40.02,40.04,43960.0,35.5941,35.6296,35.5763,35.5941,43960.0
2021-07-08 14:40:00,40.04,40.05,40.01,40.03,30290.0,35.5941,35.603,35.5674,35.5852,30290.0
2021-07-08 14:50:00,40.01,40.05,40.0,40.02,20706.0,35.5674,35.603,35.5585,35.5763,20706.0
2021-07-08 15:00:00,40.03,40.08,40.02,40.02,26083.0,35.5852,35.6296,35.5763,35.5763,26083.0
2021-07-08 15:10:00,40.02,40.03,39.99,40.01,62779.0,35.5763,35.5852,35.5496,35.5674,62779.0
2021-07-08 15:20:00,40.0,40.08,40.0,40.05,49144.0,35.5585,35.6296,35.5585,35.603,49144.0
2021-07-08 15:30:00,40.05,40.12,40.05,40.09,59236.0,35.603,35.6652,35.603,35.6385,59236.0
2021-07-08 15:40:00,40.09,40.09,39.96,39.97,101986.0,35.6385,35.6385,35.523,35.5318,101986.0
2021-07-08 15:50:00,39.97,40.11,39.94,40.11,261165.0,35.5318,35.6563,35.5052,35.6563,261165.0
2021-07-09 09:30:00,40.59,40.7,40.48,40.57,101339.0,36.083,36.1808,35.9852,36.0652,101339.0
2021-07-09 09:40:00,40.57,40.79,40.57,40.75,63385.0,36.0652,36.2608,36.0652,36.2252,63385.0
2021-07-09 09:50:00,40.76,40.9,40.75,40.84,63914.0,36.2341,36.3586,36.2252,36.3052,63914.0
2021-07-09 10:00:00,40.85,40.91,40.84,40.87,89503.0,36.3141,36.3675,36.3052,36.3319,89503.0
2021-07-09 10:10:00,40.87,41.02,40.86,41.0,116406.0,36.3319,36.4653,36.323,36.4475,116406.0
2021-07-09 10:20:00,41.0,41.01,40.93,40.95,47420.0,36.4475,36.4564,36.3852,36.403,47420.0
2021-07-09 10:30:00,40.95,41.06,40.95,41.02,49893.0,36.403,36.5008,36.403,36.4653,49893.0
2021-07-09 10:40:00,41.03,41.11,41.01,41.08,91575.0,36.4741,36.5453,36.4564,36.5186,91575.0
2021-07-09 10:50:00,41.08,41.08,40.87,40.87,49648.0,36.5186,36.5186,36.3319,36.3319,49648.0
2021-07-09 11:00:00,40.87,40.96,40.87,40.93,53904.0,36.3319,36.4119,36.3319,36.3852,53904.0
2021-07-09 11:10:00,40.93,40.94,40.91,40.93,34314.0,36.3852,36.3941,36.3675,36.3852,34314.0
2021-07-09 11:20:00,40.92,41.02,40.92,40.98,37484.0,36.3764,36.4653,36.3764,36.4297,37484.0
2021-07-09 11:30:00,40.98,41.01,40.98,41.0,22955.0,36.4297,36.4564,36.4297,36.4475,22955.0
2021-07-09 11:40:00,41.01,41.07,40.96,40.97,53049.0,36.4564,36.5097,36.4119,36.4208,53049.0
2021-07-09 11:50:00,40.97,40.99,40.91,40.92,35759.0,36.4208,36.4386,36.3675,36.3764,35759.0
2021-07-09 12:00:00,40.93,40.95,40.91,40.91,22802.0,36.3852,36.403,36.3675,36.3675,22802.0
2021-07-09 12:10:00,40.91,40.94,40.88,40.93,38142.0,36.3675,36.3941,36.3408,36.3852,38142.0
2021-07-09 12:20:00,40.93,40.93,40.87,40.89,29995.0,36.3852,36.3852,36.3319,36.3497,29995.0
2021-07-09 12:30:00,40.89,40.89,40.84,40.89,28879.0,36.3497,36.3497,36.3052,36.3497,28879.0
2021-07-09 12:40:00,40.89,40.94,40.88,40.91,21538.0,36.3497,36.3941,36.3408,36.3675,21538.0
2021-07-09 12:50:00,40.91,40.94,40.89,40.9,25336.0,36.3675,36.3941,36.3497,36.3586,25336.0
2021-07-09 13:00:00,40.9,40.94,40.89,40.9,25567.0,36.3586,36.3941,36.3497,36.3586,25567.0
2021-07-09 13:10:00,40.9,40.95,40.89,40.94,31126.0,36.3586,36.403,36.3497,36.3941,31126.0
2021-07-09 13:20:00,40.94,40.95,40.91,40.95,16130.0,36.3941,36.403,36.3675,36.403,16130.0
2021-07-09 13:30:00,40.94,40.95,40.91,40.95,21557.0,36.3941,36.403,36.3675,36.403,21557.0
2021-07-09 13:40:00,40.95,41.0,40.94,40.99,24776.0,36.403,36.4475,36.3941,36.4386,24776.0
2021-07-09 13:50:00,40.98,41.0,40.96,40.98,16905.0,36.4297,36.4475,36.4119,36.4297,16905.0
2021-07-09 14:00:00,40.98,40.99,40.95,40.95,20385.0,36.4297,36.4386,36.403,36.403,20385.0
2021-07-09 14:10:00,40.95,41.0,40.94,41.0,28783.0,36.403,36.4475,36.3941,36.4475,28783.0
2021-07-09 14:20:00,40.99,41.04,40.98,41.02,31540.0,36.4386,36.483,36.4297,36.4653,31540.0
2021-07-09 14:30:00,41.03,41.05,41.02,41.05,22813.0,36.4741,36.4919,36.4653,36.4919,22813.0
2021-07-09 14:40:00,41.05,41.09,41.03,41.09,37105.0,36.4919,36.5275,36.4741,36.5275,37105.0
2021-07-09 14:50:00,41.09,41.1,41.05,41.05,41953.0,36.5275,36.5364,36.4919,36.4919,41953.0
2021-07-09 15:00:00,41.05,41.06,41.0,41.05,39021.0,36.4919,36.5008,36.4475,36.4919,39021.0
2021-07-09 15:10:00,41.05,41.1,41.05,41.09,38301.0,36.4919,36.5364,36.4919,36.5275,38301.0
2021-07-09 15:20:00,41.08,41.08,41.04,41.08,41991.0,36.5186,36.5186,36.483,36.5186,41991.0
2021-07-09 15:30:00,41.08,41.11,41.04,41.06,62793.0,36.5186,36.5453,36.483,36.5008,62793.0
2021-07-09 15:40:00,41.07,41.07,41.0,41.07,82199.0,36.5097,36.5097,36.4475,36.5097,82199.0
2021-07-09 15:50:00,41.07,41.09,41.02,41.03,291278.0,36.5097,36.5275,36.4653,36.4741,291278.0
2021-07-12 09:30:00,41.09,41.24,40.9,41.19,150361.0,36.5275,36.6608,36.3586,36.6164,150361.0
2021-07-12 09:40:00,41.17,41.35,41.14,41.35,117762.0,36.5986,36.7586,36.5719,36.7586,117762.0
2021-07-12 09:50:00,41.34,41.35,41.17,41.23,37921.0,36.7497,36.7586,36.5986,36.6519,37921.0
2021-07-12 10:00:00,41.23,41.31,41.2,41.22,65778.0,36.6519,36.7231,36.6253,36.643,65778.0
2021-07-12 10:10:00,41.22,41.25,41.1,41.11,75082.0,36.643,36.6697,36.5364,36.5453,75082.0
2021-07-12 10:20:00,41.12,41.12,41.03,41.08,48898.0,36.5541,36.5541,36.4741,36.5186,48898.0
2021-07-12 10:30:00,41.08,41.14,41.07,41.09,42272.0,36.5186,36.5719,36.5097,36.5275,42272.0
2021-07-12 10:40:00,41.1,41.13,41.07,41.07,90550.0,36.5364,36.563,36.5097,36.5097,90550.0
2021-07-12 10:50:00,41.06,41.09,41.03,41.09,48180.0,36.5008,36.5275,36.4741,36.5275,48180.0
2021-07-12 11:00:00,41.09,41.09,40.97,40.99,60936.0,36.5275,36.5275,36.4208,36.4386,60936.0
2021-07-12 11:10:00,41.0,41.02,40.96,41.01,27208.0,36.4475,36.4653,36.4119,36.4564,27208.0
2021-07-12 11:20:00,41.0,41.03,40.96,41.0,67645.0,36.4475,36.4741,36.4119,36.4475,67645.0
2021-07-12 11:30:00,41.0,41.0,40.92,40.97,49627.0,36.4475,36.4475,36.3764,36.4208,49627.0
2021-07-12 11:40:00,40.97,41.09,40.96,41.09,25850.0,36.4208,36.5275,36.4119,36.5275,25850.0
2021-07-12 11:50:00,41.09,41.13,41.08,41.13,19613.0,36.5275,36.563,36.5186,36.563,19613.0
2021-07-12 12:00:00,41.13,41.14,41.03,41.04,37643.0,36.563,36.5719,36.4741,36.483,37643.0
2021-07-12 12:10:00,41.03,41.05,40.99,41.02,28216.0,36.4741,36.4919,36.4386,36.4653,28216.0
2021-07-12 12:20:00,41.01,41.01,40.92,40.94,34945.0,36.4564,36.4564,36.3764,36.3941,34945.0
2021-07-12 12:30:00,40.94,40.97,40.91,40.91,16096.0,36.3941,36.4208,36.3675,36.3675,16096.0
2021-07-12 12:40:00,40.92,40.95,40.88,40.88,17460.0,36.3764,36.403,36.3408,36.3408,17460.0
2021-07-12 12:50:00,40.88,40.91,40.87,40.88,18981.0,36.3408,36.3675,36.3319,36.3408,18981.0
2021-07-12 13:00:00,40.89,40.92,40.88,40.88,28438.0,36.3497,36.3764,36.3408,36.3408,28438.0
2021-07-12 13:10:00,40.87,40.88,40.81,40.84,37586.0,36.3319,36.3408,36.2786,36.3052,37586.0
2021-07-12 13:20:00,40.84,40.9,40.83,40.89,32099.0,36.3052,36.3586,36.2964,36.3497,32099.0
2021-07-12 13:30:00,40.88,40.95,40.88,40.94,8225.0,36.3408,36.403,36.3408,36.3941,8225.0
2021-07-12 13:40:00,40.94,40.98,40.93,40.96,22437.0,36.3941,36.4297,36.3852,36.4119,22437.0
2021-07-12 13:50:00,40.95,40.99,40.94,40.98,11763.0,36.403,36.4386,36.3941,36.4297,11763.0
2021-07-12 14:00:00,40.98,41.0,40.96,40.97,35308.0,36.4297,36.4475,36.4119,36.4208,35308.0
2021-07-12 14:10:00,40.98,41.0,40.94,40.98,21281.0,36.4297,36.4475,36.3941,36.4297,21281.0
2021-07-12 14:20:00,40.98,41.03,40.98,41.02,28767.0,36.4297,36.4741,36.4297,36.4653,28767.0
2021-07-12 14:30:00,41.02,41.03,40.97,40.97,28820.0,36.4653,36.4741,36.4208,36.4208,28820.0
2021-07-12 14:40:00,40.98,40.98,40.96,40.97,25857.0,36.4297,36.4297,36.4119,36.4208,25857.0
2021-07-12 14:50:00,40.97,41.01,40.96,41.0,25311.0,36.4208,36.4564,36.4119,36.4475,25311.0
2021-07-12 15:00:00,40.99,41.0,40.87,40.91,131886.0,36.4386,36.4475,36.3319,36.3675,131886.0
2021-07-12 15:10:00,40.91,40.95,40.9,40.94,39917.0,36.3675,36.403,36.3586,36.3941,39917.0
2021-07-12 15:20:00,40.93,40.98,40.92,40.97,46610.0,36.3852,36.4297,36.3764,36.4208,46610.0
2021-07-12 15:30:00,40.97,40.97,40.9,40.91,63071.0,36.4208,36.4208,36.3586,36.3675,63071.0
2021-07-12 15:40:00,40.91,40.91,40.85,40.87,79034.0,36.3675,36.3675,36.3141,36.3319,79034.0
2021-07-12 15:50:00,40.87,40.93,40.84,40.92,277029.0,36.3319,36.3852,36.3052,36.3764,277029.0
2021-07-13 09:30:00,40.63,40.73,40.54,40.61,118459.0,36.1186,36.2075,36.0386,36.1008,118459.0
2021-07-13 09:40:00,40.61,40.63,40.32,40.36,116667.0,36.1008,36.1186,35.843,35.8785,116667.0
2021-07-13 09:50:00,40.36,40.39,40.22,40.22,96550.0,35.8785,35.9052,35.7541,35.7541,96550.0
2021-07-13 10:00:00,40.22,40.25,40.16,40.24,42379.0,35.7541,35.7808,35.7007,35.7719,42379.0
2021-07-13 10:10:00,40.25,40.36,40.25,40.36,65980.0,35.7808,35.8785,35.7808,35.8785,65980.0
2021-07-13 10:20:00,40.36,40.39,40.32,40.33,19461.0,35.8785,35.9052,35.843,35.8519,19461.0
2021-07-13 10:30:00,40.34,40.49,40.34,40.43,59244.0,35.8608,35.9941,35.8608,35.9408,59244.0
2021-07-13 10:40:00,40.43,40.43,40.29,40.29,62248.0,35.9408,35.9408,35.8163,35.8163,62248.0
2021-07-13 10:50:00,40.29,40.35,40.29,40.32,23834.0,35.8163,35.8696,35.8163,35.843,23834.0
2021-07-13 11:00:00,40.32,40.38,40.31,40.35,21688.0,35.843,35.8963,35.8341,35.8696,21688.0
2021-07-13 11:10:00,40.35,40.39,40.34,40.39,23066.0,35.8696,35.9052,35.8608,35.9052,23066.0
2021-07-13 11:20:00,40.39,40.47,40.37,40.45,32872.0,35.9052,35.9763,35.8874,35.9585,32872.0
2021-07-13 11:30:00,40.44,40.53,40.38,40.46,148174.0,35.9497,36.0297,35.8963,35.9674,148174.0
2021-07-13 11:40:00,40.46,40.53,40.45,40.53,14642.0,35.9674,36.0297,35.9585,36.0297,14642.0
2021-07-13 11:50:00,40.52,40.56,40.51,40.55,12131.0,36.0208,36.0563,36.0119,36.0474,12131.0
2021-07-13 12:00:00,40.55,40.57,40.53,40.55,21219.0,36.0474,36.0652,36.0297,36.0474,21219.0
2021-07-13 12:10:00,40.55,40.57,40.53,40.54,18789.0,36.0474,36.0652,36.0297,36.0386,18789.0
2021-07-13 12:20:00,40.53,40.53,40.48,40.51,21052.0,36.0297,36.0297,35.9852,36.0119,21052.0
2021-07-13 12:30:00,40.51,40.51,40.47,40.51,17974.0,36.0119,36.0119,35.9763,36.0119,17974.0
2021-07-13 12:40:00,40.51,40.53,40.49,40.52,25009.0,36.0119,36.0297,35.9941,36.0208,25009.0
2021-07-13 12:50:00,40.52,40.53,40.49,40.5,11472.0,36.0208,36.0297,35.9941,36.003,11472.0
2021-07-13 13:00:00,40.5,40.53,40.47,40.5,25618.0,36.003,36.0297,35.9763,36.003,25618.0
2021-07-13 13:10:00,40.49,40.5,40.42,40.44,41272.0,35.9941,36.003,35.9319,35.9497,41272.0
2021-07-13 13:20:00,40.45,40.52,40.45,40.51,38351.0,35.9585,36.0208,35.9585,36.0119,38351.0
2021-07-13 13:30:00,40.5,40.51,40.47,40.51,15353.0,36.003,36.0119,35.9763,36.0119,15353.0
2021-07-13 13:40:00,40.52,40.6,40.5,40.58,35143.0,36.0208,36.0919,36.003,36.0741,35143.0
2021-07-13 13:50:00,40.58,40.63,40.54,40.62,17361.0,36.0741,36.1186,36.0386,36.1097,17361.0
2021-07-13 14:00:00,40.61,40.61,40.53,40.56,30926.0,36.1008,36.1008,36.0297,36.0563,30926.0
2021-07-13 14:10:00,40.57,40.66,40.57,40.64,21955.0,36.0652,36.1452,36.0652,36.1274,21955.0
2021-07-13 14:20:00,40.63,40.64,40.59,40.61,19853.0,36.1186,36.1274,36.083,36.1008,19853.0
2021-07-13 14:30:00,40.61,40.61,40.59,40.6,31253.0,36.1008,36.1008,36.083,36.0919,31253.0
2021-07-13 14:40:00,40.59,40.61,40.55,40.6,66424.0,36.083,36.1008,36.0474,36.0919,66424.0
2021-07-13 14:50:00,40.59,40.62,40.58,40.62,36458.0,36.083,36.1097,36.0741,36.1097,36458.0
2021-07-13 15:00:00,40.61,40.63,40.55,40.55,24230.0,36.1008,36.1186,36.0474,36.0474,24230.0
2021-07-13 15:10:00,40.55,40.56,40.51,40.55,43773.0,36.0474,36.0563,36.0119,36.0474,43773.0
2021-07-13 15:20:00,40.55,40.58,40.54,40.58,60820.0,36.0474,36.0741,36.0386,36.0741,60820.0
2021-07-13 15:30:00,40.58,40.66,40.56,40.64,130191.0,36.0741,36.1452,36.0563,36.1274,130191.0
2021-07-13 15:40:00,40.64,40.69,40.62,40.66,123921.0,36.1274,36.1719,36.1097,36.1452,123921.0
2021-07-13 15:50:00,40.65,40.65,40.52,40.58,418158.0,36.1363,36.1363,36.0208,36.0741,418158.0
2021-07-14 09:30:00,40.88,41.19,40.87,41.16,126886.0,36.3408,36.6164,36.3319,36.5897,126886.0
2021-07-14 09:40:00,41.16,41.25,41.11,41.22,73781.0,36.5897,36.6697,36.5453,36.643,73781.0
2021-07-14 09:50:00,41.21,41.21,41.04,41.08,68956.0,36.6342,36.6342,36.483,36.5186,68956.0
2021-07-14 10:00:00,41.08,41.1,40.98,41.0,41624.0,36.5186,36.5364,36.4297,36.4475,41624.0
2021-07-14 10:10:00,41.01,41.04,40.97,40.98,41385.0,36.4564,36.483,36.4208,36.4297,41385.0
2021-07-14 10:20:00,40.98,40.99,40.74,40.75,26475.0,36.4297,36.4386,36.2163,36.2252,26475.0
2021-07-14 10:30:00,40.75,40.79,40.7,40.73,41000.0,36.2252,36.2608,36.1808,36.2075,41000.0
2021-07-14 10:40:00,40.73,40.82,40.72,40.81,30630.0,36.2075,36.2875,36.1986,36.2786,30630.0
2021-07-14 10:50:00,40.81,40.83,40.75,40.76,21916.0,36.2786,36.2964,36.2252,36.2341,21916.0
2021-07-14 11:00:00,40.76,40.76,40.59,40.61,154733.0,36.2341,36.2341,36.083,36.1008,154733.0
2021-07-14 11:10:00,40.61,40.69,40.57,40.6,67753.0,36.1008,36.1719,36.0652,36.0919,67753.0
2021-07-14 11:20:00,40.61,40.66,40.53,40.61,106630.0,36.1008,36.1452,36.0297,36.1008,106630.0
2021-07-14 11:30:00,40.62,40.65,40.59,40.63,35518.0,36.1097,36.1363,36.083,36.1186,35518.0
2021-07-14 11:40:00,40.63,40.63,40.53,40.56,34531.0,36.1186,36.1186,36.0297,36.0563,34531.0
2021-07-14 11:50:00,40.55,40.59,40.51,40.53,41252.0,36.0474,36.083,36.0119,36.0297,41252.0
2021-07-14 12:00:00,40.53,40.71,40.53,40.69,18446.0,36.0297,36.1897,36.0297,36.1719,18446.0
2021-07-14 12:10:00,40.69,40.72,40.67,40.7,21747.0,36.1719,36.1986,36.1541,36.1808,21747.0
2021-07-14 12:20:00,40.69,40.74,40.68,40.73,13564.0,36.1719,36.2163,36.163,36.2075,13564.0
2021-07-14 12:30:00,40.72,40.75,40.68,40.7,43229.0,36.1986,36.2252,36.163,36.1808,43229.0
2021-07-14 12:40:00,40.69,40.74,40.68,40.72,15444.0,36.1719,36.2163,36.163,36.1986,15444.0
2021-07-14 12:50:00,40.72,40.77,40.71,40.76,15135.0,36.1986,36.243,36.1897,36.2341,15135.0
2021-07-14 13:00:00,40.76,40.76,40.69,40.69,25118.0,36.2341,36.2341,36.1719,36.1719,25118.0
2021-07-14 13:10:00,40.69,40.7,40.62,40.65,16570.0,36.1719,36.1808,36.1097,36.1363,16570.0
2021-07-14 13:20:00,40.65,40.69,40.62,40.68,34855.0,36.1363,36.1719,36.1097,36.163,34855.0
2021-07-14 13:30:00,40.68,40.78,40.67,40.77,16156.0,36.163,36.2519,36.1541,36.243,16156.0
2021-07-14 13:40:00,40.78,40.78,40.72,40.73,13861.0,36.2519,36.2519,36.1986,36.2075,13861.0
2021-07-14 13:50:00,40.73,40.77,40.72,40.75,18491.0,36.2075,36.243,36.1986,36.2252,18491.0
2021-07-14 14:00:00,40.76,40.79,40.75,40.78,17376.0,36.2341,36.2608,36.2252,36.2519,17376.0
2021-07-14 14:10:00,40.77,40.86,40.76,40.86,28481.0,36.243,36.323,36.2341,36.323,28481.0
2021-07-14 14:20:00,40.86,40.97,40.85,40.89,64935.0,36.323,36.4208,36.3141,36.3497,64935.0
2021-07-14 14:30:00,40.89,40.89,40.81,40.83,44312.0,36.3497,36.3497,36.2786,36.2964,44312.0
2021-07-14 14:40:00,40.83,40.85,40.81,40.84,23372.0,36.2964,36.3141,36.2786,36.3052,23372.0
2021-07-14 14:50:00,40.84,40.85,40.81,40.82,25124.0,36.3052,36.3141,36.2786,36.2875,25124.0
2021-07-14 15:00:00,40.83,40.87,40.81,40.86,34128.0,36.2964,36.3319,36.2786,36.323,34128.0
2021-07-14 15:10:00,40.86,40.86,40.77,40.82,37304.0,36.323,36.323,36.243,36.2875,37304.0
2021-07-14 15:20:00,40.81,40.84,40.81,40.82,45352.0,36.2786,36.3052,36.2786,36.2875,45352.0
2021-07-14 15:30:00,40.83,40.85,40.77,40.82,66743.0,36.2964,36.3141,36.243,36.2875,66743.0
2021-07-14 15:40:00,40.82,40.83,40.76,40.81,87912.0,36.2875,36.2964,36.2341,36.2786,87912.0
2021-07-14 15:50:00,40.8,40.83,40.75,40.76,374157.0,36.2697,36.2964,36.2252,36.2341,374157.0
2021-07-15 09:30:00,40.43,40.64,40.36,40.5,101104.0,35.9408,36.1274,35.8785,36.003,101104.0
2021-07-15 09:40:00,40.49,40.56,40.34,40.52,59492.0,35.9941,36.0563,35.8608,36.0208,59492.0
2021-07-15 09:50:00,40.52,40.56,40.38,40.56,45353.0,36.0208,36.0563,35.8963,36.0563,45353.0
2021-07-15 10:00:00,40.54,40.62,40.53,40.59,23417.0,36.0386,36.1097,36.0297,36.083,23417.0
2021-07-15 10:10:00,40.6,40.68,40.57,40.65,47809.0,36.0919,36.163,36.0652,36.1363,47809.0
2021-07-15 10:20:00,40.65,40.66,40.49,40.52,42180.0,36.1363,36.1452,35.9941,36.0208,42180.0
2021-07-15 10:30:00,40.53,40.66,40.49,40.66,31868.0,36.0297,36.1452,35.9941,36.1452,31868.0
2021-07-15 10:40:00,40.66,40.66,40.56,40.64,79094.0,36.1452,36.1452,36.0563,36.1274,79094.0
2021-07-15 10:50:00,40.63,40.72,40.61,40.71,28739.0,36.1186,36.1986,36.1008,36.1897,28739.0
2021-07-15 11:00:00,40.7,40.71,40.58,40.68,32257.0,36.1808,36.1897,36.0741,36.163,32257.0
2021-07-15 11:10:00,40.68,40.79,40.66,40.77,54404.0,36.163,36.2608,36.1452,36.243,54404.0
2021-07-15 11:20:00,40.76,40.81,40.67,40.69,60574.0,36.2341,36.2786,36.1541,36.1719,60574.0
2021-07-15 11:30:00,40.68,40.8,40.68,40.79,36656.0,36.163,36.2697,36.163,36.2608,36656.0
2021-07-15 11:40:00,40.8,40.82,40.76,40.79,23937.0,36.2697,36.2875,36.2341,36.2608,23937.0
2021-07-15 11:50:00,40.8,40.8,40.75,40.75,15461.0,36.2697,36.2697,36.2252,36.2252,15461.0
2021-07-15 12:00:00,40.75,40.77,40.66,40.68,16159.0,36.2252,36.243,36.1452,36.163,16159.0
2021-07-15 12:10:00,40.67,40.76,40.67,40.71,29324.0,36.1541,36.2341,36.1541,36.1897,29324.0
2021-07-15 12:20:00,40.72,40.72,40.67,40.7,17954.0,36.1986,36.1986,36.1541,36.1808,17954.0
2021-07-15 12:30:00,40.7,40.74,40.67,40.73,22227.0,36.1808,36.2163,36.1541,36.2075,22227.0
2021-07-15 12:40:00,40.73,40.76,40.72,40.72,11947.0,36.2075,36.2341,36.1986,36.1986,11947.0
2021-07-15 12:50:00,40.72,40.73,40.67,40.67,17730.0,36.1986,36.2075,36.1541,36.1541,17730.0
2021-07-15 13:00:00,40.67,40.67,40.62,40.63,20075.0,36.1541,36.1541,36.1097,36.1186,20075.0
2021-07-15 13:10:00,40.62,40.64,40.54,40.55,22556.0,36.1097,36.1274,36.0386,36.0474,22556.0
2021-07-15 13:20:00,40.55,40.59,40.55,40.58,13283.0,36.0474,36.083,36.0474,36.0741,13283.0
2021-07-15 13:30:00,40.56,40.57,40.46,40.47,24767.0,36.0563,36.0652,35.9674,35.9763,24767.0
2021-07-15 13:40:00,40.47,40.52,40.45,40.48,25727.0,35.9763,36.0208,35.9585,35.9852,25727.0
2021-07-15 13:50:00,40.47,40.47,40.35,40.36,46419.0,35.9763,35.9763,35.8696,35.8785,46419.0
2021-07-15 14:00:00,40.36,40.44,40.35,40.44,22147.0,35.8785,35.9497,35.8696,35.9497,22147.0
2021-07-15 14:10:00,40.44,40.5,40.42,40.5,16442.0,35.9497,36.003,35.9319,36.003,16442.0
2021-07-15 14:20:00,40.5,40.54,40.49,40.53,18599.0,36.003,36.0386,35.9941,36.0297,18599.0
2021-07-15 14:30:00,40.54,40.54,40.47,40.48,36963.0,36.0386,36.0386,35.9763,35.9852,36963.0
2021-07-15 14:40:00,40.48,40.51,40.41,40.51,45349.0,35.9852,36.0119,35.923,36.0119,45349.0
2021-07-15 14:50:00,40.51,40.51,40.48,40.49,21781.0,36.0119,36.0119,35.9852,35.9941,21781.0
2021-07-15 15:00:00,40.49,40.55,40.48,40.54,53587.0,35.9941,36.0474,35.9852,36.0386,53587.0
2021-07-15 15:10:00,40.53,40.55,40.5,40.52,30590.0,36.0297,36.0474,36.003,36.0208,30590.0
2021-07-15 15:20:00,40.52,40.54,40.48,40.52,26396.0,36.0208,36.0386,35.9852,36.0208,26396.0
2021-07-15 15:30:00,40.52,40.57,40.51,40.55,62426.0,36.0208,36.0652,36.0119,36.0474,62426.0
2021-07-15 15:40:00,40.55,40.58,40.53,40.56,87503.0,36.0474,36.0741,36.0297,36.0563,87503.0
2021-07-15 15:50:00,40.57,40.66,40.55,40.58,296957.0,36.0652,36.1452,36.0474,36.0741,296957.0
2021-07-16 09:30:00,40.85,40.85,40.62,40.65,123936.0,36.3141,36.3141,36.1097,36.1363,123936.0
2021-07-16 09:40:00,40.65,40.65,40.46,40.46,51040.0,36.1363,36.1363,35.9674,35.9674,51040.0
2021-07-16 09:50:00,40.47,40.48,40.4,40.44,30080.0,35.9763,35.9852,35.9141,35.9497,30080.0
2021-07-16 10:00:00,40.44,40.44,40.32,40.33,24434.0,35.9497,35.9497,35.843,35.8519,24434.0
2021-07-16 10:10:00,40.34,40.36,40.21,40.22,25480.0,35.8608,35.8785,35.7452,35.7541,25480.0
2021-07-16 10:20:00,40.22,40.24,40.12,40.13,33115.0,35.7541,35.7719,35.6652,35.6741,33115.0
2021-07-16 10:30:00,40.12,40.25,40.11,40.23,39277.0,35.6652,35.7808,35.6563,35.763,39277.0
2021-07-16 10:40:00,40.22,40.23,40.14,40.15,26994.0,35.7541,35.763,35.683,35.6919,26994.0
2021-07-16 10:50:00,40.16,40.29,40.16,40.25,24773.0,35.7007,35.8163,35.7007,35.7808,24773.0
2021-07-16 11:00:00,40.25,40.26,40.18,40.22,28930.0,35.7808,35.7896,35.7185,35.7541,28930.0
2021-07-16 11:10:00,40.21,40.24,40.16,40.19,83879.0,35.7452,35.7719,35.7007,35.7274,83879.0
2021-07-16 11:20:00,40.19,40.23,40.16,40.16,39220.0,35.7274,35.763,35.7007,35.7007,39220.0
2021-07-16 11:30:00,40.16,40.28,40.16,40.27,15257.0,35.7007,35.8074,35.7007,35.7985,15257.0
2021-07-16 11:40:00,40.28,40.32,40.23,40.24,27281.0,35.8074,35.843,35.763,35.7719,27281.0
2021-07-16 11:50:00,40.25,40.31,40.24,40.29,18888.0,35.7808,35.8341,35.7719,35.8163,18888.0
2021-07-16 12:00:00,40.27,40.29,40.25,40.29,11755.0,35.7985,35.8163,35.7808,35.8163,11755.0
2021-07-16 12:10:00,40.29,40.3,40.26,40.27,30270.0,35.8163,35.8252,35.7896,35.7985,30270.0
2021-07-16 12:20:00,40.27,40.28,40.16,40.17,57722.0,35.7985,35.8074,35.7007,35.7096,57722.0
2021-07-16 12:30:00,40.16,40.18,40.13,40.15,46810.0,35.7007,35.7185,35.6741,35.6919,46810.0
2021-07-16 12:40:00,40.16,40.16,40.11,40.12,21431.0,35.7007,35.7007,35.6563,35.6652,21431.0
2021-07-16 12:50:00,40.11,40.13,40.1,40.11,31804.0,35.6563,35.6741,35.6474,35.6563,31804.0
2021-07-16 13:00:00,40.11,40.16,40.1,40.13,23232.0,35.6563,35.7007,35.6474,35.6741,23232.0
2021-07-16 13:10:00,40.12,40.14,40.09,40.09,35275.0,35.6652,35.683,35.6385,35.6385,35275.0
2021-07-16 13:20:00,40.09,40.1,40.05,40.07,31564.0,35.6385,35.6474,35.603,35.6207,31564.0
2021-07-16 13:30:00,40.07,40.07,40.01,40.02,63729.0,35.6207,35.6207,35.5674,35.5763,63729.0
2021-07-16 13:40:00,40.02,40.04,39.97,39.98,93716.0,35.5763,35.5941,35.5318,35.5407,93716.0
2021-07-16 13:50:00,39.98,39.99,39.96,39.98,24921.0,35.5407,35.5496,35.523,35.5407,24921.0
2021-07-16 14:00:00,39.98,39.99,39.93,39.98,33845.0,35.5407,35.5496,35.4963,35.5407,33845.0
2021-07-16 14:10:00,39.98,40.06,39.97,40.06,85977.0,35.5407,35.6118,35.5318,35.6118,85977.0
2021-07-16 14:20:00,40.07,40.11,40.03,40.05,60880.0,35.6207,35.6563,35.5852,35.603,60880.0
2021-07-16 14:30:00,40.03,40.07,40.0,40.02,30863.0,35.5852,35.6207,35.5585,35.5763,30863.0
2021-07-16 14:40:00,40.02,40.04,39.99,40.0,40855.0,35.5763,35.5941,35.5496,35.5585,40855.0
2021-07-16 14:50:00,40.0,40.02,39.99,40.0,38323.0,35.5585,35.5763,35.5496,35.5585,38323.0
2021-07-16 15:00:00,40.0,40.0,39.9,39.95,128782.0,35.5585,35.5585,35.4696,35.5141,128782.0
2021-07-16 15:10:00,39.95,39.98,39.91,39.98,49060.0,35.5141,35.5407,35.4785,35.5407,49060.0
2021-07-16 15:20:00,39.98,39.98,39.9,39.9,52670.0,35.5407,35.5407,35.4696,35.4696,52670.0
2021-07-16 15:30:00,39.9,39.93,39.85,39.86,92106.0,35.4696,35.4963,35.4252,35.4341,92106.0
2021-07-16 15:40:00,39.86,39.89,39.8,39.8,163704.0,35.4341,35.4607,35.3807,35.3807,163704.0
2021-07-16 15:50:00,39.81,39.86,39.79,39.82,378996.0,35.3896,35.4341,35.3718,35.3985,378996.0
2021-07-19 09:30:00,39.01,39.43,38.97,39.3,154712.0,34.6784,35.0518,34.6429,34.9362,154712.0
2021-07-19 09:40:00,39.31,39.39,39.19,39.19,63957.0,34.9451,35.0162,34.8385,34.8385,63957.0
2021-07-19 09:50:00,39.19,39.19,39.03,39.1,110879.0,34.8385,34.8385,34.6962,34.7584,110879.0
2021-07-19 10:00:00,39.07,39.07,38.95,39.01,115812.0,34.7318,34.7318,34.6251,34.6784,115812.0
2021-07-19 10:10:00,39.0,39.06,38.8,38.81,87133.0,34.6695,34.7229,34.4918,34.5006,87133.0
2021-07-19 10:20:00,38.81,39.0,38.76,39.0,66162.0,34.5006,34.6695,34.4562,34.6695,66162.0
2021-07-19 10:30:00,39.0,39.12,38.96,39.11,104439.0,34.6695,34.7762,34.634,34.7673,104439.0
2021-07-19 10:40:00,39.11,39.28,39.06,39.26,53551.0,34.7673,34.9185,34.7229,34.9007,53551.0
2021-07-19 10:50:00,39.26,39.27,39.05,39.14,64509.0,34.9007,34.9096,34.714,34.794,64509.0
2021-07-19 11:00:00,39.13,39.24,39.07,39.22,35444.0,34.7851,34.8829,34.7318,34.8651,35444.0
2021-07-19 11:10:00,39.21,39.29,39.19,39.24,67344.0,34.8562,34.9273,34.8385,34.8829,67344.0
2021-07-19 11:20:00,39.23,39.24,39.08,39.1,60391.0,34.874,34.8829,34.7407,34.7584,60391.0
2021-07-19 11:30:00,39.1,39.25,39.08,39.23,45134.0,34.7584,34.8918,34.7407,34.874,45134.0
2021-07-19 11:40:00,39.23,39.31,39.2,39.28,22521.0,34.874,34.9451,34.8473,34.9185,22521.0
2021-07-19 11:50:00,39.29,39.37,39.25,39.36,40093.0,34.9273,34.9985,34.8918,34.9896,40093.0
2021-07-19 12:00:00,39.35,39.35,39.25,39.29,54717.0,34.9807,34.9807,34.8918,34.9273,54717.0
2021-07-19 12:10:00,39.28,39.3,39.24,39.24,43808.0,34.9185,34.9362,34.8829,34.8829,43808.0
2021-07-19 12:20:00,39.24,39.26,39.13,39.14,33278.0,34.8829,34.9007,34.7851,34.794,33278.0
2021-07-19 12:30:00,39.13,39.15,39.09,39.09,48657.0,34.7851,34.8029,34.7496,34.7496,48657.0
2021-07-19 12:40:00,39.1,39.11,39.03,39.09,43183.0,34.7584,34.7673,34.6962,34.7496,43183.0
2021-07-19 12:50:00,39.08,39.18,39.06,39.16,38355.0,34.7407,34.8296,34.7229,34.8118,38355.0
2021-07-19 13:00:00,39.15,39.28,39.15,39.25,56574.0,34.8029,34.9185,34.8029,34.8918,56574.0
2021-07-19 13:10:00,39.25,39.28,39.18,39.19,40563.0,34.8918,34.9185,34.8296,34.8385,40563.0
2021-07-19 13:20:00,39.18,39.2,39.11,39.15,65363.0,34.8296,34.8473,34.7673,34.8029,65363.0
2021-07-19 13:30:00,39.15,39.22,39.12,39.18,48984.0,34.8029,34.8651,34.7762,34.8296,48984.0
2021-07-19 13:40:00,39.18,39.21,39.07,39.08,37245.0,34.8296,34.8562,34.7318,34.7407,37245.0
2021-07-19 13:50:00,39.08,39.15,39.05,39.12,36164.0,34.7407,34.8029,34.714,34.7762,36164.0
2021-07-19 14:00:00,39.11,39.24,39.11,39.15,52128.0,34.7673,34.8829,34.7673,34.8029,52128.0
2021-07-19 14:10:00,39.14,39.21,39.14,39.21,23905.0,34.794,34.8562,34.794,34.8562,23905.0
2021-07-19 14:20:00,39.21,39.21,39.15,39.2,32926.0,34.8562,34.8562,34.8029,34.8473,32926.0
2021-07-19 14:30:00,39.19,39.19,39.08,39.11,93862.0,34.8385,34.8385,34.7407,34.7673,93862.0
2021-07-19 14:40:00,39.11,39.12,39.06,39.12,58276.0,34.7673,34.7762,34.7229,34.7762,58276.0
2021-07-19 14:50:00,39.12,39.17,39.08,39.09,82404.0,34.7762,34.8207,34.7407,34.7496,82404.0
2021-07-19 15:00:00,39.09,39.17,39.05,39.15,59750.0,34.7496,34.8207,34.714,34.8029,59750.0
2021-07-19 15:10:00,39.15,39.18,39.07,39.08,73761.0,34.8029,34.8296,34.7318,34.7407,73761.0
2021-07-19 15:20:00,39.09,39.18,39.07,39.16,65466.0,34.7496,34.8296,34.7318,34.8118,65466.0
2021-07-19 15:30:00,39.16,39.2,39.1,39.19,119618.0,34.8118,34.8473,34.7584,34.8385,119618.0
2021-07-19 15:40:00,39.19,39.21,39.11,39.21,123243.0,34.8385,34.8562,34.7673,34.8562,123243.0
2021-07-19 15:50:00,39.21,39.35,39.17,39.35,427141.0,34.8562,34.9807,34.8207,34.9807,427141.0
2021-07-20 09:30:00,39.57,39.81,39.45,39.79,145010.0,35.1763,35.3896,35.0696,35.3718,145010.0
2021-07-20 09:40:00,39.79,39.82,39.68,39.73,78863.0,35.3718,35.3985,35.274,35.3185,78863.0
2021-07-20 09:50:00,39.74,39.89,39.72,39.89,55678.0,35.3274,35.4607,35.3096,35.4607,55678.0
2021-07-20 10:00:00,39.89,40.0,39.85,40.0,81483.0,35.4607,35.5585,35.4252,35.5585,81483.0
2021-07-20 10:10:00,40.0,40.1,39.98,40.1,65811.0,35.5585,35.6474,35.5407,35.6474,65811.0
2021-07-20 10:20:00,40.1,40.17,40.09,40.12,72118.0,35.6474,35.7096,35.6385,35.6652,72118.0
2021-07-20 10:30:00,40.12,40.16,40.03,40.08,115609.0,35.6652,35.7007,35.5852,35.6296,115609.0
2021-07-20 10:40:00,40.08,40.17,40.08,40.17,95107.0,35.6296,35.7096,35.6296,35.7096,95107.0
2021-07-20 10:50:00,40.17,40.22,40.07,40.16,135628.0,35.7096,35.7541,35.6207,35.7007,135628.0
2021-07-20 11:00:00,40.16,40.21,40.11,40.14,118466.0,35.7007,35.7452,35.6563,35.683,118466.0
2021-07-20 11:10:00,40.14,40.15,40.0,40.03,61955.0,35.683,35.6919,35.5585,35.5852,61955.0
2021-07-20 11:20:00,40.03,40.13,40.02,40.02,63122.0,35.5852,35.6741,35.5763,35.5763,63122.0
2021-07-20 11:30:00,40.02,40.06,39.98,40.01,76307.0,35.5763,35.6118,35.5407,35.5674,76307.0
2021-07-20 11:40:00,40.02,40.18,40.02,40.17,72655.0,35.5763,35.7185,35.5763,35.7096,72655.0
2021-07-20 11:50:00,40.18,40.2,40.15,40.17,42269.0,35.7185,35.7363,35.6919,35.7096,42269.0
2021-07-20 12:00:00,40.15,40.2,40.07,40.08,135971.0,35.6919,35.7363,35.6207,35.6296,135971.0
2021-07-20 12:10:00,40.09,40.17,40.06,40.16,53094.0,35.6385,35.7096,35.6118,35.7007,53094.0
2021-07-20 12:20:00,40.17,40.21,40.15,40.21,44993.0,35.7096,35.7452,35.6919,35.7452,44993.0
2021-07-20 12:30:00,40.21,40.33,40.2,40.26,64391.0,35.7452,35.8519,35.7363,35.7896,64391.0
2021-07-20 12:40:00,40.26,40.3,40.23,40.28,42528.0,35.7896,35.8252,35.763,35.8074,42528.0
2021-07-20 12:50:00,40.28,40.32,40.26,40.31,53653.0,35.8074,35.843,35.7896,35.8341,53653.0
2021-07-20 13:00:00,40.31,40.34,40.13,40.13,71433.0,35.8341,35.8608,35.6741,35.6741,71433.0
2021-07-20 13:10:00,40.14,40.19,40.12,40.15,34538.0,35.683,35.7274,35.6652,35.6919,34538.0
2021-07-20 13:20:00,40.14,40.16,40.06,40.07,25572.0,35.683,35.7007,35.6118,35.6207,25572.0
2021-07-20 13:30:00,40.07,40.11,40.06,40.09,48943.0,35.6207,35.6563,35.6118,35.6385,48943.0
2021-07-20 13:40:00,40.09,40.13,40.05,40.07,38297.0,35.6385,35.6741,35.603,35.6207,38297.0
2021-07-20 13:50:00,40.06,40.13,40.06,40.13,40075.0,35.6118,35.6741,35.6118,35.6741,40075.0
2021-07-20 14:00:00,40.13,40.24,40.13,40.21,44754.0,35.6741,35.7719,35.6741,35.7452,44754.0
2021-07-20 14:10:00,40.21,40.21,40.16,40.21,22315.0,35.7452,35.7452,35.7007,35.7452,22315.0
2021-07-20 14:20:00,40.2,40.21,40.16,40.2,42791.0,35.7363,35.7452,35.7007,35.7363,42791.0
2021-07-20 14:30:00,40.21,40.22,40.18,40.18,40573.0,35.7452,35.7541,35.7185,35.7185,40573.0
2021-07-20 14:40:00,40.19,40.22,40.13,40.17,49327.0,35.7274,35.7541,35.6741,35.7096,49327.0
2021-07-20 14:50:00,40.16,40.21,40.15,40.17,63510.0,35.7007,35.7452,35.6919,35.7096,63510.0
2021-07-20 15:00:00,40.18,40.23,40.16,40.21,57020.0,35.7185,35.763,35.7007,35.7452,57020.0
2021-07-20 15:10:00,40.21,40.3,40.21,40.28,65166.0,35.7452,35.8252,35.7452,35.8074,65166.0
2021-07-20 15:20:00,40.28,40.29,40.21,40.24,79014.0,35.8074,35.8163,35.7452,35.7719,79014.0
2021-07-20 15:30:00,40.25,40.25,40.18,40.19,98620.0,35.7808,35.7808,35.7185,35.7274,98620.0
2021-07-20 15:40:00,40.19,40.2,40.13,40.17,178767.0,35.7274,35.7363,35.6741,35.7096,178767.0
2021-07-20 15:50:00,40.17,40.18,40.08,40.12,460796.0,35.7096,35.7185,35.6296,35.6652,460796.0
2021-07-21 09:30:00,40.35,40.57,40.25,40.29,163621.0,35.8696,36.0652,35.7808,35.8163,163621.0
2021-07-21 09:40:00,40.29,40.67,40.28,40.66,115869.0,35.8163,36.1541,35.8074,36.1452,115869.0
2021-07-21 09:50:00,40.67,40.75,40.66,40.73,89368.0,36.1541,36.2252,36.1452,36.2075,89368.0
2021-07-21 10:00:00,40.73,40.79,40.68,40.71,72187.0,36.2075,36.2608,36.163,36.1897,72187.0
2021-07-21 10:10:00,40.71,40.8,40.67,40.7,87069.0,36.1897,36.2697,36.1541,36.1808,87069.0
2021-07-21 10:20:00,40.7,40.75,40.6,40.6,43128.0,36.1808,36.2252,36.0919,36.0919,43128.0
2021-07-21 10:30:00,40.6,40.67,40.57,40.65,63427.0,36.0919,36.1541,36.0652,36.1363,63427.0
2021-07-21 10:40:00,40.65,40.7,40.59,40.62,50785.0,36.1363,36.1808,36.083,36.1097,50785.0
2021-07-21 10:50:00,40.63,40.68,40.58,40.59,42343.0,36.1186,36.163,36.0741,36.083,42343.0
2021-07-21 11:00:00,40.6,40.68,40.6,40.63,49533.0,36.0919,36.163,36.0919,36.1186,49533.0
2021-07-21 11:10:00,40.63,40.68,40.6,40.68,26901.0,36.1186,36.163,36.0919,36.163,26901.0
2021-07-21 11:20:00,40.68,40.7,40.58,40.61,73909.0,36.163,36.1808,36.0741,36.1008,73909.0
2021-07-21 11:30:00,40.61,40.69,40.59,40.64,61259.0,36.1008,36.1719,36.083,36.1274,61259.0
2021-07-21 11:40:00,40.63,40.81,40.63,40.77,53960.0,36.1186,36.2786,36.1186,36.243,53960.0
2021-07-21 11:50:00,40.78,40.83,40.75,40.75,44683.0,36.2519,36.2964,36.2252,36.2252,44683.0
2021-07-21 12:00:00,40.76,40.78,40.7,40.74,40471.0,36.2341,36.2519,36.1808,36.2163,40471.0
2021-07-21 12:10:00,40.73,40.74,40.67,40.69,34682.0,36.2075,36.2163,36.1541,36.1719,34682.0
2021-07-21 12:20:00,40.69,40.71,40.65,40.66,34424.0,36.1719,36.1897,36.1363,36.1452,34424.0
2021-07-21 12:30:00,40.66,40.69,40.61,40.65,40660.0,36.1452,36.1719,36.1008,36.1363,40660.0
2021-07-21 12:40:00,40.65,40.65,40.61,40.62,30795.0,36.1363,36.1363,36.1008,36.1097,30795.0
2021-07-21 12:50:00,40.63,40.63,40.59,40.59,26800.0,36.1186,36.1186,36.083,36.083,26800.0
2021-07-21 13:00:00,40.6,40.75,40.6,40.74,44827.0,36.0919,36.2252,36.0919,36.2163,44827.0
2021-07-21 13:10:00,40.73,40.76,40.69,40.72,35181.0,36.2075,36.2341,36.1719,36.1986,35181.0
2021-07-21 13:20:00,40.72,40.73,40.7,40.7,20122.0,36.1986,36.2075,36.1808,36.1808,20122.0
2021-07-21 13:30:00,40.71,40.73,40.68,40.69,24072.0,36.1897,36.2075,36.163,36.1719,24072.0
2021-07-21 13:40:00,40.69,40.7,40.66,40.68,16809.0,36.1719,36.1808,36.1452,36.163,16809.0
2021-07-21 13:50:00,40.68,40.7,40.67,40.7,19093.0,36.163,36.1808,36.1541,36.1808,19093.0
2021-07-21 14:00:00,40.7,40.71,40.68,40.69,36180.0,36.1808,36.1897,36.163,36.1719,36180.0
2021-07-21 14:10:00,40.69,40.69,40.63,40.65,28110.0,36.1719,36.1719,36.1186,36.1363,28110.0
2021-07-21 14:20:00,40.65,40.71,40.63,40.71,23082.0,36.1363,36.1897,36.1186,36.1897,23082.0
2021-07-21 14:30:00,40.71,40.72,40.66,40.69,33250.0,36.1897,36.1986,36.1452,36.1719,33250.0
2021-07-21 14:40:00,40.69,40.7,40.65,40.66,25279.0,36.1719,36.1808,36.1363,36.1452,25279.0
2021-07-21 14:50:00,40.66,40.69,40.65,40.69,24493.0,36.1452,36.1719,36.1363,36.1719,24493.0
2021-07-21 15:00:00,40.69,40.72,40.66,40.7,63290.0,36.1719,36.1986,36.1452,36.1808,63290.0
2021-07-21 15:10:00,40.71,40.76,40.69,40.76,89054.0,36.1897,36.2341,36.1719,36.2341,89054.0
2021-07-21 15:20:00,40.76,40.76,40.72,40.76,89725.0,36.2341,36.2341,36.1986,36.2341,89725.0
2021-07-21 15:30:00,40.76,40.8,40.74,40.78,94861.0,36.2341,36.2697,36.2163,36.2519,94861.0
2021-07-21 15:40:00,40.78,40.82,40.76,40.77,94740.0,36.2519,36.2875,36.2341,36.243,94740.0
2021-07-21 15:50:00,40.76,40.89,40.75,40.85,549238.0,36.2341,36.3497,36.2252,36.3141,549238.0
2021-07-22 09:30:00,40.91,40.93,40.57,40.72,76878.0,36.3675,36.3852,36.0652,36.1986,76878.0
2021-07-22 09:40:00,40.75,40.85,40.66,40.67,32525.0,36.2252,36.3141,36.1452,36.1541,32525.0
2021-07-22 09:50:00,40.66,40.71,40.57,40.59,24536.0,36.1452,36.1897,36.0652,36.083,24536.0
2021-07-22 10:00:00,40.6,40.65,40.51,40.58,27356.0,36.0919,36.1363,36.0119,36.0741,27356.0
2021-07-22 10:10:00,40.59,40.67,40.57,40.6,22179.0,36.083,36.1541,36.0652,36.0919,22179.0
2021-07-22 10:20:00,40.61,40.64,40.57,40.62,37455.0,36.1008,36.1274,36.0652,36.1097,37455.0
2021-07-22 10:30:00,40.62,40.66,40.61,40.64,41669.0,36.1097,36.1452,36.1008,36.1274,41669.0
2021-07-22 10:40:00,40.65,40.73,40.63,40.68,47435.0,36.1363,36.2075,36.1186,36.163,47435.0
2021-07-22 10:50:00,40.69,40.72,40.66,40.67,44194.0,36.1719,36.1986,36.1452,36.1541,44194.0
2021-07-22 11:00:00,40.68,40.7,40.58,40.69,69821.0,36.163,36.1808,36.0741,36.1719,69821.0
2021-07-22 11:10:00,40.69,40.7,40.62,40.65,45662.0,36.1719,36.1808,36.1097,36.1363,45662.0
2021-07-22 11:20:00,40.65,40.67,40.58,40.62,30680.0,36.1363,36.1541,36.0741,36.1097,30680.0
2021-07-22 11:30:00,40.62,40.66,40.58,40.61,26513.0,36.1097,36.1452,36.0741,36.1008,26513.0
2021-07-22 11:40:00,40.6,40.6,40.51,40.54,23935.0,36.0919,36.0919,36.0119,36.0386,23935.0
2021-07-22 11:50:00,40.55,40.55,40.5,40.55,25262.0,36.0474,36.0474,36.003,36.0474,25262.0
2021-07-22 12:00:00,40.54,40.55,40.49,40.49,27233.0,36.0386,36.0474,35.9941,35.9941,27233.0
2021-07-22 12:10:00,40.48,40.49,40.45,40.48,20227.0,35.9852,35.9941,35.9585,35.9852,20227.0
2021-07-22 12:20:00,40.48,40.57,40.48,40.57,31582.0,35.9852,36.0652,35.9852,36.0652,31582.0
2021-07-22 12:30:00,40.57,40.6,40.55,40.58,24154.0,36.0652,36.0919,36.0474,36.0741,24154.0
2021-07-22 12:40:00,40.58,40.58,40.53,40.54,20658.0,36.0741,36.0741,36.0297,36.0386,20658.0
2021-07-22 12:50:00,40.54,40.61,40.53,40.59,21453.0,36.0386,36.1008,36.0297,36.083,21453.0
2021-07-22 13:00:00,40.59,40.62,40.57,40.59,26554.0,36.083,36.1097,36.0652,36.083,26554.0
2021-07-22 13:10:00,40.59,40.63,40.56,40.57,20644.0,36.083,36.1186,36.0563,36.0652,20644.0
2021-07-22 13:20:00,40.57,40.6,40.54,40.55,16329.0,36.0652,36.0919,36.0386,36.0474,16329.0
2021-07-22 13:30:00,40.55,40.58,40.54,40.58,15863.0,36.0474,36.0741,36.0386,36.0741,15863.0
2021-07-22 13:40:00,40.58,40.58,40.51,40.54,19792.0,36.0741,36.0741,36.0119,36.0386,19792.0
2021-07-22 13:50:00,40.53,40.6,40.52,40.59,26985.0,36.0297,36.0919,36.0208,36.083,26985.0
2021-07-22 14:00:00,40.58,40.63,40.57,40.6,29028.0,36.0741,36.1186,36.0652,36.0919,29028.0
2021-07-22 14:10:00,40.6,40.65,40.6,40.63,19802.0,36.0919,36.1363,36.0919,36.1186,19802.0
2021-07-22 14:20:00,40.62,40.64,40.61,40.64,27990.0,36.1097,36.1274,36.1008,36.1274,27990.0
2021-07-22 14:30:00,40.63,40.64,40.58,40.59,16427.0,36.1186,36.1274,36.0741,36.083,16427.0
2021-07-22 14:40:00,40.59,40.59,40.54,40.56,51627.0,36.083,36.083,36.0386,36.0563,51627.0
2021-07-22 14:50:00,40.57,40.61,40.53,40.59,30542.0,36.0652,36.1008,36.0297,36.083,30542.0
2021-07-22 15:00:00,40.6,40.6,40.52,40.52,38486.0,36.0919,36.0919,36.0208,36.0208,38486.0
2021-07-22 15:10:00,40.52,40.53,40.47,40.51,30539.0,36.0208,36.0297,35.9763,36.0119,30539.0
2021-07-22 15:20:00,40.5,40.51,40.46,40.47,44281.0,36.003,36.0119,35.9674,35.9763,44281.0
2021-07-22 15:30:00,40.48,40.48,40.41,40.41,59831.0,35.9852,35.9852,35.923,35.923,59831.0
2021-07-22 15:40:00,40.41,40.42,40.36,40.37,89434.0,35.923,35.9319,35.8785,35.8874,89434.0
2021-07-22 15:50:00,40.35,40.44,40.33,40.43,367360.0,35.8696,35.9497,35.8519,35.9408,367360.0
2021-07-23 09:30:00,40.83,40.88,40.69,40.76,126166.0,36.2964,36.3408,36.1719,36.2341,126166.0
2021-07-23 09:40:00,40.75,40.88,40.73,40.86,68750.0,36.2252,36.3408,36.2075,36.323,68750.0
2021-07-23 09:50:00,40.85,40.85,40.67,40.67,77840.0,36.3141,36.3141,36.1541,36.1541,77840.0
2021-07-23 10:00:00,40.67,40.76,40.64,40.75,77018.0,36.1541,36.2341,36.1274,36.2252,77018.0
2021-07-23 10:10:00,40.75,40.81,40.67,40.67,100982.0,36.2252,36.2786,36.1541,36.1541,100982.0
2021-07-23 10:20:00,40.67,40.8,40.65,40.8,53476.0,36.1541,36.2697,36.1363,36.2697,53476.0
2021-07-23 10:30:00,40.8,40.84,40.74,40.78,57100.0,36.2697,36.3052,36.2163,36.2519,57100.0
2021-07-23 10:40:00,40.77,40.9,40.77,40.81,161206.0,36.243,36.3586,36.243,36.2786,161206.0
2021-07-23 10:50:00,40.82,40.87,40.79,40.84,56925.0,36.2875,36.3319,36.2608,36.3052,56925.0
2021-07-23 11:00:00,40.85,40.92,40.81,40.91,51029.0,36.3141,36.3764,36.2786,36.3675,51029.0
2021-07-23 11:10:00,40.91,40.92,40.84,40.85,28720.0,36.3675,36.3764,36.3052,36.3141,28720.0
2021-07-23 11:20:00,40.84,40.9,40.84,40.89,26380.0,36.3052,36.3586,36.3052,36.3497,26380.0
2021-07-23 11:30:00,40.9,40.93,40.87,40.91,39499.0,36.3586,36.3852,36.3319,36.3675,39499.0
2021-07-23 11:40:00,40.91,40.96,40.88,40.89,109602.0,36.3675,36.4119,36.3408,36.3497,109602.0
2021-07-23 11:50:00,40.89,40.91,40.74,40.75,34716.0,36.3497,36.3675,36.2163,36.2252,34716.0
2021-07-23 12:00:00,40.75,40.8,40.73,40.79,27366.0,36.2252,36.2697,36.2075,36.2608,27366.0
2021-07-23 12:10:00,40.79,40.84,40.78,40.82,24548.0,36.2608,36.3052,36.2519,36.2875,24548.0
2021-07-23 12:20:00,40.82,40.84,40.78,40.82,33731.0,36.2875,36.3052,36.2519,36.2875,33731.0
2021-07-23 12:30:00,40.82,40.84,40.78,40.82,17789.0,36.2875,36.3052,36.2519,36.2875,17789.0
2021-07-23 12:40:00,40.82,40.83,40.79,40.8,40404.0,36.2875,36.2964,36.2608,36.2697,40404.0
2021-07-23 12:50:00,40.8,40.84,40.79,40.84,31431.0,36.2697,36.3052,36.2608,36.3052,31431.0
2021-07-23 13:00:00,40.83,40.95,40.83,40.95,50846.0,36.2964,36.403,36.2964,36.403,50846.0
2021-07-23 13:10:00,40.95,40.96,40.91,40.96,38832.0,36.403,36.4119,36.3675,36.4119,38832.0
2021-07-23 13:20:00,40.96,40.97,40.93,40.94,23347.0,36.4119,36.4208,36.3852,36.3941,23347.0
2021-07-23 13:30:00,40.94,40.97,40.93,40.97,44409.0,36.3941,36.4208,36.3852,36.4208,44409.0
2021-07-23 13:40:00,40.97,40.97,40.92,40.96,33422.0,36.4208,36.4208,36.3764,36.4119,33422.0
2021-07-23 13:50:00,40.96,40.96,40.92,40.93,13550.0,36.4119,36.4119,36.3764,36.3852,13550.0
2021-07-23 14:00:00,40.93,40.93,40.88,40.93,33561.0,36.3852,36.3852,36.3408,36.3852,33561.0
2021-07-23 14:10:00,40.93,40.96,40.91,40.91,24642.0,36.3852,36.4119,36.3675,36.3675,24642.0
2021-07-23 14:20:00,40.91,40.93,40.9,40.92,34796.0,36.3675,36.3852,36.3586,36.3764,34796.0
2021-07-23 14:30:00,40.92,40.95,40.9,40.92,26698.0,36.3764,36.403,36.3586,36.3764,26698.0
2021-07-23 14:40:00,40.91,40.96,40.9,40.96,25731.0,36.3675,36.4119,36.3586,36.4119,25731.0
2021-07-23 14:50:00,40.96,41.02,40.95,41.01,67154.0,36.4119,36.4653,36.403,36.4564,67154.0
2021-07-23 15:00:00,41.02,41.04,40.97,40.98,103160.0,36.4653,36.483,36.4208,36.4297,103160.0
2021-07-23 15:10:00,40.98,41.0,40.93,41.0,56259.0,36.4297,36.4475,36.3852,36.4475,56259.0
2021-07-23 15:20:00,41.0,41.08,40.99,41.08,100791.0,36.4475,36.5186,36.4386,36.5186,100791.0
2021-07-23 15:30:00,41.08,41.23,41.07,41.21,179937.0,36.5186,36.6519,36.5097,36.6342,179937.0
2021-07-23 15:40:00,41.21,41.29,41.18,41.29,277732.0,36.6342,36.7053,36.6075,36.7053,277732.0
2021-07-23 15:50:00,41.28,41.31,41.19,41.23,478791.0,36.6964,36.7231,36.6164,36.6519,478791.0
2021-07-26 09:30:00,41.18,41.54,41.08,41.53,219231.0,36.6075,36.9275,36.5186,36.9186,219231.0
2021-07-26 09:40:00,41.53,41.54,41.24,41.29,91985.0,36.9186,36.9275,36.6608,36.7053,91985.0
2021-07-26 09:50:00,41.28,41.39,41.2,41.34,92250.0,36.6964,36.7942,36.6253,36.7497,92250.0
2021-07-26 10:00:00,41.36,41.36,41.21,41.26,188195.0,36.7675,36.7675,36.6342,36.6786,188195.0
2021-07-26 10:10:00,41.26,41.35,41.18,41.3,180487.0,36.6786,36.7586,36.6075,36.7142,180487.0
2021-07-26 10:20:00,41.3,41.31,41.11,41.17,71198.0,36.7142,36.7231,36.5453,36.5986,71198.0
2021-07-26 10:30:00,41.18,41.27,41.05,41.27,106910.0,36.6075,36.6875,36.4919,36.6875,106910.0
2021-07-26 10:40:00,41.27,41.41,41.26,41.31,115861.0,36.6875,36.8119,36.6786,36.7231,115861.0
2021-07-26 10:50:00,41.31,41.32,41.15,41.18,122067.0,36.7231,36.7319,36.5808,36.6075,122067.0
2021-07-26 11:00:00,41.18,41.23,41.06,41.2,59799.0,36.6075,36.6519,36.5008,36.6253,59799.0
2021-07-26 11:10:00,41.2,41.22,41.17,41.22,29816.0,36.6253,36.643,36.5986,36.643,29816.0
2021-07-26 11:20:00,41.21,41.21,41.16,41.2,36412.0,36.6342,36.6342,36.5897,36.6253,36412.0
2021-07-26 11:30:00,41.2,41.27,41.18,41.21,58514.0,36.6253,36.6875,36.6075,36.6342,58514.0
2021-07-26 11:40:00,41.21,41.26,41.19,41.19,32748.0,36.6342,36.6786,36.6164,36.6164,32748.0
2021-07-26 11:50:00,41.2,41.2,41.14,41.15,23890.0,36.6253,36.6253,36.5719,36.5808,23890.0
2021-07-26 12:00:00,41.14,41.18,41.11,41.12,50979.0,36.5719,36.6075,36.5453,36.5541,50979.0
2021-07-26 12:10:00,41.13,41.15,41.1,41.13,24010.0,36.563,36.5808,36.5364,36.563,24010.0
2021-07-26 12:20:00,41.12,41.17,41.11,41.16,23456.0,36.5541,36.5986,36.5453,36.5897,23456.0
2021-07-26 12:30:00,41.16,41.17,41.1,41.12,34633.0,36.5897,36.5986,36.5364,36.5541,34633.0
2021-07-26 12:40:00,41.11,41.11,41.06,41.09,22651.0,36.5453,36.5453,36.5008,36.5275,22651.0
2021-07-26 12:50:00,41.09,41.09,41.02,41.05,37130.0,36.5275,36.5275,36.4653,36.4919,37130.0
2021-07-26 13:00:00,41.05,41.12,41.05,41.12,36817.0,36.4919,36.5541,36.4919,36.5541,36817.0
2021-07-26 13:10:00,41.11,41.11,41.08,41.1,22109.0,36.5453,36.5453,36.5186,36.5364,22109.0
2021-07-26 13:20:00,41.09,41.17,41.04,41.06,113054.0,36.5275,36.5986,36.483,36.5008,113054.0
2021-07-26 13:30:00,41.06,41.06,41.01,41.05,56642.0,36.5008,36.5008,36.4564,36.4919,56642.0
2021-07-26 13:40:00,41.05,41.08,41.03,41.05,161991.0,36.4919,36.5186,36.4741,36.4919,161991.0
2021-07-26 13:50:00,41.06,41.09,41.04,41.06,53944.0,36.5008,36.5275,36.483,36.5008,53944.0
2021-07-26 14:00:00,41.06,41.1,41.03,41.07,55750.0,36.5008,36.5364,36.4741,36.5097,55750.0
2021-07-26 14:10:00,41.07,41.17,41.07,41.16,46485.0,36.5097,36.5986,36.5097,36.5897,46485.0
2021-07-26 14:20:00,41.15,41.16,41.11,41.16,29437.0,36.5808,36.5897,36.5453,36.5897,29437.0
2021-07-26 14:30:00,41.16,41.18,41.13,41.16,36653.0,36.5897,36.6075,36.563,36.5897,36653.0
2021-07-26 14:40:00,41.16,41.17,41.11,41.17,28487.0,36.5897,36.5986,36.5453,36.5986,28487.0
2021-07-26 14:50:00,41.16,41.17,41.11,41.12,48472.0,36.5897,36.5986,36.5453,36.5541,48472.0
2021-07-26 15:00:00,41.12,41.15,41.1,41.13,61054.0,36.5541,36.5808,36.5364,36.563,61054.0
2021-07-26 15:10:00,41.14,41.17,41.13,41.16,47884.0,36.5719,36.5986,36.563,36.5897,47884.0
2021-07-26 15:20:00,41.16,41.22,41.16,41.22,72974.0,36.5897,36.643,36.5897,36.643,72974.0
2021-07-26 15:30:00,41.22,41.26,41.17,41.19,167662.0,36.643,36.6786,36.5986,36.6164,167662.0
2021-07-26 15:40:00,41.19,41.21,41.15,41.16,146664.0,36.6164,36.6342,36.5808,36.5897,146664.0
2021-07-26 15:50:00,41.16,41.26,41.06,41.07,690244.0,36.5897,36.6786,36.5008,36.5097,690244.0
2021-07-27 09:30:00,40.19,40.2,39.22,39.76,351662.0,35.7274,35.7363,34.8651,35.3452,351662.0
2021-07-27 09:40:00,39.75,40.33,39.7,40.32,252325.0,35.3363,35.8519,35.2918,35.843,252325.0
2021-07-27 09:50:00,40.32,40.32,39.5,39.57,179383.0,35.843,35.843,35.114,35.1763,179383.0
2021-07-27 10:00:00,39.61,39.88,39.56,39.7,199962.0,35.2118,35.4518,35.1674,35.2918,199962.0
2021-07-27 10:10:00,39.7,40.2,39.66,40.17,315018.0,35.2918,35.7363,35.2563,35.7096,315018.0
2021-07-27 10:20:00,40.18,40.49,40.12,40.23,178623.0,35.7185,35.9941,35.6652,35.763,178623.0
2021-07-27 10:30:00,40.23,40.36,40.11,40.12,209556.0,35.763,35.8785,35.6563,35.6652,209556.0
2021-07-27 10:40:00,40.12,40.25,40.03,40.21,85112.0,35.6652,35.7808,35.5852,35.7452,85112.0
2021-07-27 10:50:00,40.21,40.7,40.2,40.68,329140.0,35.7452,36.1808,35.7363,36.163,329140.0
2021-07-27 11:00:00,40.68,40.89,40.52,40.58,261866.0,36.163,36.3497,36.0208,36.0741,261866.0
2021-07-27 11:10:00,40.59,40.65,40.48,40.57,53933.0,36.083,36.1363,35.9852,36.0652,53933.0
2021-07-27 11:20:00,40.57,40.62,40.43,40.53,78239.0,36.0652,36.1097,35.9408,36.0297,78239.0
2021-07-27 11:30:00,40.55,40.59,40.46,40.47,89662.0,36.0474,36.083,35.9674,35.9763,89662.0
2021-07-27 11:40:00,40.44,40.58,40.42,40.55,100413.0,35.9497,36.0741,35.9319,36.0474,100413.0
2021-07-27 11:50:00,40.54,40.67,40.5,40.63,104833.0,36.0386,36.1541,36.003,36.1186,104833.0
2021-07-27 12:00:00,40.61,40.61,40.28,40.3,68952.0,36.1008,36.1008,35.8074,35.8252,68952.0
2021-07-27 12:10:00,40.29,40.31,40.17,40.22,42913.0,35.8163,35.8341,35.7096,35.7541,42913.0
2021-07-27 12:20:00,40.2,40.27,40.1,40.22,70831.0,35.7363,35.7985,35.6474,35.7541,70831.0
2021-07-27 12:30:00,40.22,40.23,40.06,40.08,75580.0,35.7541,35.763,35.6118,35.6296,75580.0
2021-07-27 12:40:00,40.09,40.17,40.0,40.04,53256.0,35.6385,35.7096,35.5585,35.5941,53256.0
2021-07-27 12:50:00,40.05,40.09,40.01,40.05,45292.0,35.603,35.6385,35.5674,35.603,45292.0
2021-07-27 13:00:00,40.06,40.35,40.06,40.29,95828.0,35.6118,35.8696,35.6118,35.8163,95828.0
2021-07-27 13:10:00,40.28,40.28,40.09,40.14,124424.0,35.8074,35.8074,35.6385,35.683,124424.0
2021-07-27 13:20:00,40.15,40.19,39.94,40.06,370570.0,35.6919,35.7274,35.5052,35.6118,370570.0
2021-07-27 13:30:00,40.06,40.34,40.06,40.32,67525.0,35.6118,35.8608,35.6118,35.843,67525.0
2021-07-27 13:40:00,40.31,40.44,40.29,40.39,36293.0,35.8341,35.9497,35.8163,35.9052,36293.0
2021-07-27 13:50:00,40.39,40.44,40.33,40.34,44245.0,35.9052,35.9497,35.8519,35.8608,44245.0
2021-07-27 14:00:00,40.33,40.46,40.31,40.44,43383.0,35.8519,35.9674,35.8341,35.9497,43383.0
2021-07-27 14:10:00,40.45,40.55,40.44,40.54,51461.0,35.9585,36.0474,35.9497,36.0386,51461.0
2021-07-27 14:20:00,40.54,40.54,40.44,40.47,54925.0,36.0386,36.0386,35.9497,35.9763,54925.0
2021-07-27 14:30:00,40.46,40.47,40.39,40.39,39113.0,35.9674,35.9763,35.9052,35.9052,39113.0
2021-07-27 14:40:00,40.38,40.4,40.2,40.34,85001.0,35.8963,35.9141,35.7363,35.8608,85001.0
2021-07-27 14:50:00,40.33,40.37,40.21,40.26,49910.0,35.8519,35.8874,35.7452,35.7896,49910.0
2021-07-27 15:00:00,40.25,40.33,40.25,40.3,43821.0,35.7808,35.8519,35.7808,35.8252,43821.0
2021-07-27 15:10:00,40.3,40.33,40.25,40.29,81790.0,35.8252,35.8519,35.7808,35.8163,81790.0
2021-07-27 15:20:00,40.3,40.33,40.24,40.26,88876.0,35.8252,35.8519,35.7719,35.7896,88876.0
2021-07-27 15:30:00,40.26,40.29,40.18,40.25,221250.0,35.7896,35.8163,35.7185,35.7808,221250.0
2021-07-27 15:40:00,40.25,40.4,40.21,40.38,360832.0,35.7808,35.9141,35.7452,35.8963,360832.0
2021-07-27 15:50:00,40.39,40.53,40.36,40.51,911263.0,35.9052,36.0297,35.8785,36.0119,911263.0
2021-07-28 09:30:00,40.64,40.85,40.51,40.83,124928.0,36.1274,36.3141,36.0119,36.2964,124928.0
2021-07-28 09:40:00,40.84,40.91,40.64,40.77,152123.0,36.3052,36.3675,36.1274,36.243,152123.0
2021-07-28 09:50:00,40.79,40.82,40.64,40.73,91756.0,36.2608,36.2875,36.1274,36.2075,91756.0
2021-07-28 10:00:00,40.73,40.81,40.68,40.7,58112.0,36.2075,36.2786,36.163,36.1808,58112.0
2021-07-28 10:10:00,40.7,40.81,40.58,40.71,110466.0,36.1808,36.2786,36.0741,36.1897,110466.0
2021-07-28 10:20:00,40.71,40.76,40.63,40.69,116451.0,36.1897,36.2341,36.1186,36.1719,116451.0
2021-07-28 10:30:00,40.69,40.78,40.64,40.73,46885.0,36.1719,36.2519,36.1274,36.2075,46885.0
2021-07-28 10:40:00,40.72,40.81,40.67,40.79,45784.0,36.1986,36.2786,36.1541,36.2608,45784.0
2021-07-28 10:50:00,40.79,40.87,40.74,40.79,106414.0,36.2608,36.3319,36.2163,36.2608,106414.0
2021-07-28 11:00:00,40.8,40.85,40.78,40.85,49152.0,36.2697,36.3141,36.2519,36.3141,49152.0
2021-07-28 11:10:00,40.85,40.95,40.84,40.95,27539.0,36.3141,36.403,36.3052,36.403,27539.0
2021-07-28 11:20:00,40.95,40.97,40.91,40.94,28062.0,36.403,36.4208,36.3675,36.3941,28062.0
2021-07-28 11:30:00,40.93,40.96,40.87,40.94,47920.0,36.3852,36.4119,36.3319,36.3941,47920.0
2021-07-28 11:40:00,40.94,40.97,40.91,40.95,50686.0,36.3941,36.4208,36.3675,36.403,50686.0
2021-07-28 11:50:00,40.96,41.09,40.96,41.04,51015.0,36.4119,36.5275,36.4119,36.483,51015.0
2021-07-28 12:00:00,41.02,41.04,40.97,40.97,29660.0,36.4653,36.483,36.4208,36.4208,29660.0
2021-07-28 12:10:00,40.97,41.03,40.97,41.01,31668.0,36.4208,36.4741,36.4208,36.4564,31668.0
2021-07-28 12:20:00,41.0,41.02,40.97,40.97,33554.0,36.4475,36.4653,36.4208,36.4208,33554.0
2021-07-28 12:30:00,40.96,40.98,40.89,40.93,31406.0,36.4119,36.4297,36.3497,36.3852,31406.0
2021-07-28 12:40:00,40.93,40.97,40.92,40.97,24053.0,36.3852,36.4208,36.3764,36.4208,24053.0
2021-07-28 12:50:00,40.97,40.98,40.9,40.91,28758.0,36.4208,36.4297,36.3586,36.3675,28758.0
2021-07-28 13:00:00,40.91,40.92,40.89,40.9,23406.0,36.3675,36.3764,36.3497,36.3586,23406.0
2021-07-28 13:10:00,40.91,40.95,40.91,40.93,30380.0,36.3675,36.403,36.3675,36.3852,30380.0
2021-07-28 13:20:00,40.93,40.94,40.86,40.86,42437.0,36.3852,36.3941,36.323,36.323,42437.0
2021-07-28 13:30:00,40.87,40.9,40.84,40.85,28307.0,36.3319,36.3586,36.3052,36.3141,28307.0
2021-07-28 13:40:00,40.84,40.93,40.83,40.93,24418.0,36.3052,36.3852,36.2964,36.3852,24418.0
2021-07-28 13:50:00,40.93,40.98,40.9,40.98,39328.0,36.3852,36.4297,36.3586,36.4297,39328.0
2021-07-28 14:00:00,40.98,41.09,40.89,40.98,50705.0,36.4297,36.5275,36.3497,36.4297,50705.0
2021-07-28 14:10:00,40.99,41.05,40.99,41.04,31674.0,36.4386,36.4919,36.4386,36.483,31674.0
2021-07-28 14:20:00,41.04,41.07,41.0,41.07,29982.0,36.483,36.5097,36.4475,36.5097,29982.0
2021-07-28 14:30:00,41.07,41.1,40.99,41.02,63557.0,36.5097,36.5364,36.4386,36.4653,63557.0
2021-07-28 14:40:00,41.01,41.08,41.0,41.07,70184.0,36.4564,36.5186,36.4475,36.5097,70184.0
2021-07-28 14:50:00,41.07,41.1,41.0,41.02,69531.0,36.5097,36.5364,36.4475,36.4653,69531.0
2021-07-28 15:00:00,41.02,41.07,40.96,40.98,102548.0,36.4653,36.5097,36.4119,36.4297,102548.0
2021-07-28 15:10:00,40.98,41.01,40.9,40.9,88202.0,36.4297,36.4564,36.3586,36.3586,88202.0
2021-07-28 15:20:00,40.91,40.92,40.84,40.89,67675.0,36.3675,36.3764,36.3052,36.3497,67675.0
2021-07-28 15:30:00,40.9,40.94,40.86,40.87,113072.0,36.3586,36.3941,36.323,36.3319,113072.0
2021-07-28 15:40:00,40.87,40.89,40.83,40.84,148028.0,36.3319,36.3497,36.2964,36.3052,148028.0
2021-07-28 15:50:00,40.84,40.89,40.79,40.85,362226.0,36.3052,36.3497,36.2608,36.3141,362226.0
2021-07-29 09:30:00,41.25,41.37,41.16,41.35,123454.0,36.6697,36.7764,36.5897,36.7586,123454.0
2021-07-29 09:40:00,41.36,41.48,41.25,41.3,76246.0,36.7675,36.8742,36.6697,36.7142,76246.0
2021-07-29 09:50:00,41.3,41.37,41.25,41.36,58132.0,36.7142,36.7764,36.6697,36.7675,58132.0
2021-07-29 10:00:00,41.36,41.56,41.33,41.54,200298.0,36.7675,36.9453,36.7408,36.9275,200298.0
2021-07-29 10:10:00,41.55,41.57,41.49,41.55,42126.0,36.9364,36.9542,36.8831,36.9364,42126.0
2021-07-29 10:20:00,41.56,41.56,41.41,41.43,48479.0,36.9453,36.9453,36.8119,36.8297,48479.0
2021-07-29 10:30:00,41.44,41.59,41.42,41.57,67228.0,36.8386,36.972,36.8208,36.9542,67228.0
2021-07-29 10:40:00,41.58,41.62,41.54,41.6,52257.0,36.9631,36.9986,36.9275,36.9809,52257.0
2021-07-29 10:50:00,41.59,41.7,41.58,41.68,51587.0,36.972,37.0697,36.9631,37.052,51587.0
2021-07-29 11:00:00,41.68,41.73,41.65,41.72,52476.0,37.052,37.0964,37.0253,37.0875,52476.0
2021-07-29 11:10:00,41.72,41.75,41.7,41.72,85940.0,37.0875,37.1142,37.0697,37.0875,85940.0
2021-07-29 11:20:00,41.72,41.79,41.67,41.67,51665.0,37.0875,37.1498,37.0431,37.0431,51665.0
2021-07-29 11:30:00,41.67,41.78,41.66,41.73,54525.0,37.0431,37.1409,37.0342,37.0964,54525.0
2021-07-29 11:40:00,41.71,41.78,41.71,41.73,29684.0,37.0786,37.1409,37.0786,37.0964,29684.0
2021-07-29 11:50:00,41.72,41.8,41.71,41.78,21990.0,37.0875,37.1586,37.0786,37.1409,21990.0
2021-07-29 12:00:00,41.77,41.8,41.76,41.8,17909.0,37.132,37.1586,37.1231,37.1586,17909.0
2021-07-29 12:10:00,41.79,41.85,41.77,41.84,50661.0,37.1498,37.2031,37.132,37.1942,50661.0
2021-07-29 12:20:00,41.85,41.88,41.84,41.87,23533.0,37.2031,37.2298,37.1942,37.2209,23533.0
2021-07-29 12:30:00,41.87,41.94,41.86,41.93,81316.0,37.2209,37.2831,37.212,37.2742,81316.0
2021-07-29 12:40:00,41.93,41.97,41.87,41.89,57557.0,37.2742,37.3098,37.2209,37.2387,57557.0
2021-07-29 12:50:00,41.9,41.94,41.89,41.9,39088.0,37.2475,37.2831,37.2387,37.2475,39088.0
2021-07-29 13:00:00,41.91,41.96,41.89,41.93,34146.0,37.2564,37.3009,37.2387,37.2742,34146.0
2021-07-29 13:10:00,41.94,41.98,41.9,41.95,53903.0,37.2831,37.3187,37.2475,37.292,53903.0
2021-07-29 13:20:00,41.95,42.04,41.92,42.02,56273.0,37.292,37.372,37.2653,37.3542,56273.0
2021-07-29 13:30:00,42.02,42.04,41.95,41.96,53731.0,37.3542,37.372,37.292,37.3009,53731.0
2021-07-29 13:40:00,41.95,42.01,41.95,41.95,36399.0,37.292,37.3453,37.292,37.292,36399.0
2021-07-29 13:50:00,41.95,41.96,41.91,41.93,30097.0,37.292,37.3009,37.2564,37.2742,30097.0
2021-07-29 14:00:00,41.93,41.96,41.89,41.9,48583.0,37.2742,37.3009,37.2387,37.2475,48583.0
2021-07-29 14:10:00,41.9,41.94,41.87,41.89,30354.0,37.2475,37.2831,37.2209,37.2387,30354.0
2021-07-29 14:20:00,41.9,41.92,41.84,41.89,35664.0,37.2475,37.2653,37.1942,37.2387,35664.0
2021-07-29 14:30:00,41.88,41.9,41.81,41.83,57362.0,37.2298,37.2475,37.1675,37.1853,57362.0
2021-07-29 14:40:00,41.83,41.92,41.82,41.9,45053.0,37.1853,37.2653,37.1764,37.2475,45053.0
2021-07-29 14:50:00,41.89,41.95,41.88,41.94,31737.0,37.2387,37.292,37.2298,37.2831,31737.0
2021-07-29 15:00:00,41.95,41.95,41.86,41.9,46090.0,37.292,37.292,37.212,37.2475,46090.0
2021-07-29 15:10:00,41.89,41.91,41.87,41.91,45313.0,37.2387,37.2564,37.2209,37.2564,45313.0
2021-07-29 15:20:00,41.9,41.91,41.82,41.86,96700.0,37.2475,37.2564,37.1764,37.212,96700.0
2021-07-29 15:30:00,41.87,41.88,41.79,41.83,65304.0,37.2209,37.2298,37.1498,37.1853,65304.0
2021-07-29 15:40:00,41.83,41.83,41.76,41.8,128933.0,37.1853,37.1853,37.1231,37.1586,128933.0
2021-07-29 15:50:00,41.79,41.84,41.77,41.82,523396.0,37.1498,37.1942,37.132,37.1764,523396.0
2021-07-30 09:30:00,41.63,42.07,41.56,42.01,144325.0,37.0075,37.3987,36.9453,37.3453,144325.0
2021-07-30 09:40:00,42.02,42.08,41.93,41.94,46103.0,37.3542,37.4076,37.2742,37.2831,46103.0
2021-07-30 09:50:00,41.95,41.96,41.81,41.87,40400.0,37.292,37.3009,37.1675,37.2209,40400.0
2021-07-30 10:00:00,41.86,42.0,41.84,41.95,45891.0,37.212,37.3364,37.1942,37.292,45891.0
2021-07-30 10:10:00,41.95,42.02,41.86,41.9,77305.0,37.292,37.3542,37.212,37.2475,77305.0
2021-07-30 10:20:00,41.9,41.93,41.82,41.84,68597.0,37.2475,37.2742,37.1764,37.1942,68597.0
2021-07-30 10:30:00,41.83,41.89,41.82,41.88,47742.0,37.1853,37.2387,37.1764,37.2298,47742.0
2021-07-30 10:40:00,41.87,41.9,41.79,41.79,60841.0,37.2209,37.2475,37.1498,37.1498,60841.0
2021-07-30 10:50:00,41.79,41.85,41.74,41.76,96623.0,37.1498,37.2031,37.1053,37.1231,96623.0
2021-07-30 11:00:00,41.76,41.76,41.63,41.73,43796.0,37.1231,37.1231,37.0075,37.0964,43796.0
2021-07-30 11:10:00,41.74,41.78,41.71,41.72,20755.0,37.1053,37.1409,37.0786,37.0875,20755.0
2021-07-30 11:20:00,41.72,41.78,41.71,41.77,34988.0,37.0875,37.1409,37.0786,37.132,34988.0
2021-07-30 11:30:00,41.76,41.78,41.66,41.68,44613.0,37.1231,37.1409,37.0342,37.052,44613.0
2021-07-30 11:40:00,41.69,41.7,41.65,41.69,39814.0,37.0609,37.0697,37.0253,37.0609,39814.0
2021-07-30 11:50:00,41.69,41.74,41.69,41.73,45312.0,37.0609,37.1053,37.0609,37.0964,45312.0
2021-07-30 12:00:00,41.73,41.74,41.69,41.73,22013.0,37.0964,37.1053,37.0609,37.0964,22013.0
2021-07-30 12:10:00,41.74,41.78,41.73,41.77,22764.0,37.1053,37.1409,37.0964,37.132,22764.0
2021-07-30 12:20:00,41.77,41.79,41.75,41.76,21616.0,37.132,37.1498,37.1142,37.1231,21616.0
2021-07-30 12:30:00,41.76,41.84,41.74,41.83,42128.0,37.1231,37.1942,37.1053,37.1853,42128.0
2021-07-30 12:40:00,41.83,41.87,41.82,41.85,30590.0,37.1853,37.2209,37.1764,37.2031,30590.0
2021-07-30 12:50:00,41.84,41.85,41.79,41.8,15110.0,37.1942,37.2031,37.1498,37.1586,15110.0
2021-07-30 13:00:00,41.81,41.83,41.78,41.81,34019.0,37.1675,37.1853,37.1409,37.1675,34019.0
2021-07-30 13:10:00,41.81,41.86,41.77,41.83,45748.0,37.1675,37.212,37.132,37.1853,45748.0
2021-07-30 13:20:00,41.83,41.84,41.79,41.83,22965.0,37.1853,37.1942,37.1498,37.1853,22965.0
2021-07-30 13:30:00,41.82,41.84,41.8,41.82,22056.0,37.1764,37.1942,37.1586,37.1764,22056.0
2021-07-30 13:40:00,41.82,41.84,41.79,41.84,43258.0,37.1764,37.1942,37.1498,37.1942,43258.0
2021-07-30 13:50:00,41.83,41.84,41.8,41.82,23208.0,37.1853,37.1942,37.1586,37.1764,23208.0
2021-07-30 14:00:00,41.81,41.84,41.79,41.82,35580.0,37.1675,37.1942,37.1498,37.1764,35580.0
2021-07-30 14:10:00,41.82,41.92,41.81,41.92,32530.0,37.1764,37.2653,37.1675,37.2653,32530.0
2021-07-30 14:20:00,41.93,41.94,41.87,41.87,28350.0,37.2742,37.2831,37.2209,37.2209,28350.0
2021-07-30 14:30:00,41.87,41.87,41.77,41.79,29724.0,37.2209,37.2209,37.132,37.1498,29724.0
2021-07-30 14:40:00,41.79,41.93,41.78,41.91,74767.0,37.1498,37.2742,37.1409,37.2564,74767.0
2021-07-30 14:50:00,41.91,41.95,41.91,41.94,25464.0,37.2564,37.292,37.2564,37.2831,25464.0
2021-07-30 15:00:00,41.95,41.96,41.92,41.96,32122.0,37.292,37.3009,37.2653,37.3009,32122.0
2021-07-30 15:10:00,41.96,41.98,41.92,41.97,40468.0,37.3009,37.3187,37.2653,37.3098,40468.0
2021-07-30 15:20:00,41.96,41.97,41.87,41.9,40461.0,37.3009,37.3098,37.2209,37.2475,40461.0
2021-07-30 15:30:00,41.91,41.91,41.81,41.82,65174.0,37.2564,37.2564,37.1675,37.1764,65174.0
2021-07-30 15:40:00,41.82,41.84,41.75,41.83,122582.0,37.1764,37.1942,37.1142,37.1853,122582.0
2021-07-30 15:50:00,41.82,41.87,41.78,41.86,483033.0,37.1764,37.2209,37.1409,37.212,483033.0
2021-08-02 09:30:00,42.11,42.49,42.08,42.39,157400.0,37.4342,37.772,37.4076,37.6831,157400.0
2021-08-02 09:40:00,42.38,42.54,42.38,42.52,77199.0,37.6742,37.8165,37.6742,37.7987,77199.0
2021-08-02 09:50:00,42.52,42.56,42.16,42.18,63115.0,37.7987,37.8343,37.4787,37.4965,63115.0
2021-08-02 10:00:00,42.17,42.23,42.05,42.12,62641.0,37.4876,37.5409,37.3809,37.4431,62641.0
2021-08-02 10:10:00,42.13,42.13,42.02,42.05,44902.0,37.452,37.452,37.3542,37.3809,44902.0
2021-08-02 10:20:00,42.05,42.09,41.96,41.97,35189.0,37.3809,37.4164,37.3009,37.3098,35189.0
2021-08-02 10:30:00,41.97,42.0,41.86,41.86,59830.0,37.3098,37.3364,37.212,37.212,59830.0
2021-08-02 10:40:00,41.86,41.93,41.81,41.83,98014.0,37.212,37.2742,37.1675,37.1853,98014.0
2021-08-02 10:50:00,41.83,41.9,41.75,41.77,66027.0,37.1853,37.2475,37.1142,37.132,66027.0
2021-08-02 11:00:00,41.78,41.82,41.7,41.8,179547.0,37.1409,37.1764,37.0697,37.1586,179547.0
2021-08-02 11:10:00,41.8,41.88,41.71,41.71,77190.0,37.1586,37.2298,37.0786,37.0786,77190.0
2021-08-02 11:20:00,41.71,41.75,41.69,41.7,50683.0,37.0786,37.1142,37.0609,37.0697,50683.0
2021-08-02 11:30:00,41.71,41.72,41.57,41.62,42323.0,37.0786,37.0875,36.9542,36.9986,42323.0
2021-08-02 11:40:00,41.62,41.64,41.52,41.57,42020.0,36.9986,37.0164,36.9097,36.9542,42020.0
2021-08-02 11:50:00,41.56,41.57,41.5,41.51,71608.0,36.9453,36.9542,36.892,36.9008,71608.0
2021-08-02 12:00:00,41.5,41.57,41.46,41.55,59758.0,36.892,36.9542,36.8564,36.9364,59758.0
2021-08-02 12:10:00,41.55,41.62,41.54,41.6,41537.0,36.9364,36.9986,36.9275,36.9809,41537.0
2021-08-02 12:20:00,41.6,41.62,41.56,41.62,45775.0,36.9809,36.9986,36.9453,36.9986,45775.0
2021-08-02 12:30:00,41.62,41.74,41.61,41.74,80866.0,36.9986,37.1053,36.9897,37.1053,80866.0
2021-08-02 12:40:00,41.74,41.76,41.69,41.73,50296.0,37.1053,37.1231,37.0609,37.0964,50296.0
2021-08-02 12:50:00,41.73,41.73,41.64,41.69,32410.0,37.0964,37.0964,37.0164,37.0609,32410.0
2021-08-02 13:00:00,41.69,41.73,41.67,41.72,34173.0,37.0609,37.0964,37.0431,37.0875,34173.0
2021-08-02 13:10:00,41.71,41.72,41.59,41.65,47297.0,37.0786,37.0875,36.972,37.0253,47297.0
2021-08-02 13:20:00,41.65,41.65,41.58,41.59,26241.0,37.0253,37.0253,36.9631,36.972,26241.0
2021-08-02 13:30:00,41.59,41.59,41.52,41.52,28715.0,36.972,36.972,36.9097,36.9097,28715.0
2021-08-02 13:40:00,41.52,41.55,41.47,41.47,42629.0,36.9097,36.9364,36.8653,36.8653,42629.0
2021-08-02 13:50:00,41.47,41.47,41.4,41.41,40708.0,36.8653,36.8653,36.8031,36.8119,40708.0
2021-08-02 14:00:00,41.41,41.48,41.4,41.44,39399.0,36.8119,36.8742,36.8031,36.8386,39399.0
2021-08-02 14:10:00,41.44,41.51,41.43,41.48,33598.0,36.8386,36.9008,36.8297,36.8742,33598.0
2021-08-02 14:20:00,41.48,41.49,41.43,41.47,34235.0,36.8742,36.8831,36.8297,36.8653,34235.0
2021-08-02 14:30:00,41.46,41.46,41.4,41.41,34649.0,36.8564,36.8564,36.8031,36.8119,34649.0
2021-08-02 14:40:00,41.41,41.45,41.4,41.45,43583.0,36.8119,36.8475,36.8031,36.8475,43583.0
2021-08-02 14:50:00,41.44,41.48,41.43,41.45,39165.0,36.8386,36.8742,36.8297,36.8475,39165.0
2021-08-02 15:00:00,41.45,41.49,41.36,41.36,64486.0,36.8475,36.8831,36.7675,36.7675,64486.0
2021-08-02 15:10:00,41.37,41.4,41.34,41.37,67649.0,36.7764,36.8031,36.7497,36.7764,67649.0
2021-08-02 15:20:00,41.37,41.39,41.31,41.33,77245.0,36.7764,36.7942,36.7231,36.7408,77245.0
2021-08-02 15:30:00,41.32,41.33,41.24,41.25,150491.0,36.7319,36.7408,36.6608,36.6697,150491.0
2021-08-02 15:40:00,41.24,41.29,41.18,41.2,161668.0,36.6608,36.7053,36.6075,36.6253,161668.0
2021-08-02 15:50:00,41.19,41.22,41.07,41.11,556429.0,36.6164,36.643,36.5097,36.5453,556429.0
2021-08-03 09:30:00,41.22,41.27,40.97,41.0,77478.0,36.643,36.6875,36.4208,36.4475,77478.0
2021-08-03 09:40:00,41.0,41.0,40.81,40.82,59873.0,36.4475,36.4475,36.2786,36.2875,59873.0
2021-08-03 09:50:00,40.81,40.96,40.79,40.9,29306.0,36.2786,36.4119,36.2608,36.3586,29306.0
2021-08-03 10:00:00,40.91,41.07,40.86,41.05,61597.0,36.3675,36.5097,36.323,36.4919,61597.0
2021-08-03 10:10:00,41.03,41.25,40.95,41.21,79199.0,36.4741,36.6697,36.403,36.6342,79199.0
2021-08-03 10:20:00,41.2,41.31,41.14,41.28,52606.0,36.6253,36.7231,36.5719,36.6964,52606.0
2021-08-03 10:30:00,41.29,41.32,41.18,41.22,90849.0,36.7053,36.7319,36.6075,36.643,90849.0
2021-08-03 10:40:00,41.22,41.38,41.19,41.34,125399.0,36.643,36.7853,36.6164,36.7497,125399.0
2021-08-03 10:50:00,41.34,41.37,41.22,41.27,90915.0,36.7497,36.7764,36.643,36.6875,90915.0
2021-08-03 11:00:00,41.28,41.38,41.2,41.37,116169.0,36.6964,36.7853,36.6253,36.7764,116169.0
2021-08-03 11:10:00,41.37,41.41,41.32,41.35,50264.0,36.7764,36.8119,36.7319,36.7586,50264.0
2021-08-03 11:20:00,41.36,41.46,41.33,41.46,44461.0,36.7675,36.8564,36.7408,36.8564,44461.0
2021-08-03 11:30:00,41.45,41.58,41.45,41.56,51180.0,36.8475,36.9631,36.8475,36.9453,51180.0
2021-08-03 11:40:00,41.57,41.65,41.55,41.59,63522.0,36.9542,37.0253,36.9364,36.972,63522.0
2021-08-03 11:50:00,41.59,41.62,41.52,41.54,20111.0,36.972,36.9986,36.9097,36.9275,20111.0
2021-08-03 12:00:00,41.55,41.55,41.49,41.51,23949.0,36.9364,36.9364,36.8831,36.9008,23949.0
2021-08-03 12:10:00,41.51,41.61,41.48,41.57,61578.0,36.9008,36.9897,36.8742,36.9542,61578.0
2021-08-03 12:20:00,41.57,41.57,41.51,41.51,24515.0,36.9542,36.9542,36.9008,36.9008,24515.0
2021-08-03 12:30:00,41.51,41.55,41.5,41.55,12657.0,36.9008,36.9364,36.892,36.9364,12657.0
2021-08-03 12:40:00,41.55,41.59,41.51,41.58,16758.0,36.9364,36.972,36.9008,36.9631,16758.0
2021-08-03 12:50:00,41.59,41.62,41.55,41.62,30207.0,36.972,36.9986,36.9364,36.9986,30207.0
2021-08-03 13:00:00,41.62,41.65,41.61,41.62,24243.0,36.9986,37.0253,36.9897,36.9986,24243.0
2021-08-03 13:10:00,41.62,41.66,41.57,41.58,27196.0,36.9986,37.0342,36.9542,36.9631,27196.0
2021-08-03 13:20:00,41.59,41.62,41.57,41.61,22687.0,36.972,36.9986,36.9542,36.9897,22687.0
2021-08-03 13:30:00,41.6,41.62,41.58,41.59,14618.0,36.9809,36.9986,36.9631,36.972,14618.0
2021-08-03 13:40:00,41.58,41.62,41.57,41.61,19993.0,36.9631,36.9986,36.9542,36.9897,19993.0
2021-08-03 13:50:00,41.61,41.66,41.6,41.65,21990.0,36.9897,37.0342,36.9809,37.0253,21990.0
2021-08-03 14:00:00,41.65,41.66,41.61,41.64,21257.0,37.0253,37.0342,36.9897,37.0164,21257.0
2021-08-03 14:10:00,41.65,41.7,41.64,41.7,24325.0,37.0253,37.0697,37.0164,37.0697,24325.0
2021-08-03 14:20:00,41.7,41.71,41.65,41.66,25770.0,37.0697,37.0786,37.0253,37.0342,25770.0
2021-08-03 14:30:00,41.66,41.7,41.66,41.68,22324.0,37.0342,37.0697,37.0342,37.052,22324.0
2021-08-03 14:40:00,41.69,41.71,41.65,41.66,22109.0,37.0609,37.0786,37.0253,37.0342,22109.0
2021-08-03 14:50:00,41.66,41.7,41.64,41.7,21935.0,37.0342,37.0697,37.0164,37.0697,21935.0
2021-08-03 15:00:00,41.7,41.75,41.7,41.74,27974.0,37.0697,37.1142,37.0697,37.1053,27974.0
2021-08-03 15:10:00,41.73,41.76,41.69,41.75,40492.0,37.0964,37.1231,37.0609,37.1142,40492.0
2021-08-03 15:20:00,41.75,41.85,41.74,41.84,68944.0,37.1142,37.2031,37.1053,37.1942,68944.0
2021-08-03 15:30:00,41.84,41.88,41.79,41.8,94374.0,37.1942,37.2298,37.1498,37.1586,94374.0
2021-08-03 15:40:00,41.8,41.8,41.72,41.73,110844.0,37.1586,37.1586,37.0875,37.0964,110844.0
2021-08-03 15:50:00,41.72,41.75,41.67,41.7,276843.0,37.0875,37.1142,37.0431,37.0697,276843.0
2021-08-04 09:30:00,41.51,41.6,41.33,41.39,87791.0,36.9008,36.9809,36.7408,36.7942,87791.0
2021-08-04 09:40:00,41.4,41.6,41.35,41.59,91114.0,36.8031,36.9809,36.7586,36.972,91114.0
2021-08-04 09:50:00,41.59,41.74,41.5,41.6,180410.0,36.972,37.1053,36.892,36.9809,180410.0
2021-08-04 10:00:00,41.6,41.7,41.51,41.69,40226.0,36.9809,37.0697,36.9008,37.0609,40226.0
2021-08-04 10:10:00,41.69,41.72,41.56,41.64,28776.0,37.0609,37.0875,36.9453,37.0164,28776.0
2021-08-04 10:20:00,41.63,41.67,41.59,41.66,28004.0,37.0075,37.0431,36.972,37.0342,28004.0
2021-08-04 10:30:00,41.66,41.67,41.5,41.61,114412.0,37.0342,37.0431,36.892,36.9897,114412.0
2021-08-04 10:40:00,41.62,41.64,41.56,41.56,21266.0,36.9986,37.0164,36.9453,36.9453,21266.0
2021-08-04 10:50:00,41.55,41.65,41.55,41.63,62241.0,36.9364,37.0253,36.9364,37.0075,62241.0
2021-08-04 11:00:00,41.63,41.74,41.52,41.7,73528.0,37.0075,37.1053,36.9097,37.0697,73528.0
2021-08-04 11:10:00,41.7,41.7,41.61,41.64,23138.0,37.0697,37.0697,36.9897,37.0164,23138.0
2021-08-04 11:20:00,41.63,41.63,41.53,41.58,24345.0,37.0075,37.0075,36.9186,36.9631,24345.0
2021-08-04 11:30:00,41.58,41.58,41.49,41.5,26262.0,36.9631,36.9631,36.8831,36.892,26262.0
2021-08-04 11:40:00,41.5,41.51,41.42,41.43,23695.0,36.892,36.9008,36.8208,36.8297,23695.0
2021-08-04 11:50:00,41.43,41.49,41.4,41.46,27125.0,36.8297,36.8831,36.8031,36.8564,27125.0
2021-08-04 12:00:00,41.46,41.55,41.45,41.55,40052.0,36.8564,36.9364,36.8475,36.9364,40052.0
2021-08-04 12:10:00,41.55,41.62,41.54,41.56,50294.0,36.9364,36.9986,36.9275,36.9453,50294.0
2021-08-04 12:20:00,41.57,41.59,41.54,41.59,50171.0,36.9542,36.972,36.9275,36.972,50171.0
2021-08-04 12:30:00,41.59,41.63,41.57,41.63,25028.0,36.972,37.0075,36.9542,37.0075,25028.0
2021-08-04 12:40:00,41.63,41.63,41.58,41.62,39187.0,37.0075,37.0075,36.9631,36.9986,39187.0
2021-08-04 12:50:00,41.63,41.66,41.63,41.65,24146.0,37.0075,37.0342,37.0075,37.0253,24146.0
2021-08-04 13:00:00,41.66,41.73,41.64,41.72,30373.0,37.0342,37.0964,37.0164,37.0875,30373.0
2021-08-04 13:10:00,41.72,41.75,41.71,41.75,36095.0,37.0875,37.1142,37.0786,37.1142,36095.0
2021-08-04 13:20:00,41.74,41.76,41.72,41.73,37529.0,37.1053,37.1231,37.0875,37.0964,37529.0
2021-08-04 13:30:00,41.72,41.73,41.68,41.68,33719.0,37.0875,37.0964,37.052,37.052,33719.0
2021-08-04 13:40:00,41.69,41.7,41.66,41.7,28691.0,37.0609,37.0697,37.0342,37.0697,28691.0
2021-08-04 13:50:00,41.7,41.76,41.69,41.76,24369.0,37.0697,37.1231,37.0609,37.1231,24369.0
2021-08-04 14:00:00,41.76,41.78,41.72,41.75,39955.0,37.1231,37.1409,37.0875,37.1142,39955.0
2021-08-04 14:10:00,41.76,41.77,41.75,41.76,25934.0,37.1231,37.132,37.1142,37.1231,25934.0
2021-08-04 14:20:00,41.76,41.77,41.73,41.75,37541.0,37.1231,37.132,37.0964,37.1142,37541.0
2021-08-04 14:30:00,41.75,41.75,41.71,41.72,30862.0,37.1142,37.1142,37.0786,37.0875,30862.0
2021-08-04 14:40:00,41.72,41.72,41.64,41.65,35482.0,37.0875,37.0875,37.0164,37.0253,35482.0
2021-08-04 14:50:00,41.65,41.67,41.6,41.66,35245.0,37.0253,37.0431,36.9809,37.0342,35245.0
2021-08-04 15:00:00,41.67,41.68,41.65,41.65,39568.0,37.0431,37.052,37.0253,37.0253,39568.0
2021-08-04 15:10:00,41.65,41.65,41.61,41.65,37352.0,37.0253,37.0253,36.9897,37.0253,37352.0
2021-08-04 15:20:00,41.65,41.69,41.64,41.65,52108.0,37.0253,37.0609,37.0164,37.0253,52108.0
2021-08-04 15:30:00,41.65,41.65,41.58,41.6,66642.0,37.0253,37.0253,36.9631,36.9809,66642.0
2021-08-04 15:40:00,41.59,41.66,41.56,41.65,99278.0,36.972,37.0342,36.9453,37.0253,99278.0
2021-08-04 15:50:00,41.65,41.67,41.57,41.59,313552.0,37.0253,37.0431,36.9542,36.972,313552.0
2021-08-05 09:30:00,41.47,41.59,41.27,41.31,218180.0,36.8653,36.972,36.6875,36.7231,218180.0
2021-08-05 09:40:00,41.3,41.36,41.21,41.35,143680.0,36.7142,36.7675,36.6342,36.7586,143680.0
2021-08-05 09:50:00,41.35,41.39,41.25,41.35,117476.0,36.7586,36.7942,36.6697,36.7586,117476.0
2021-08-05 10:00:00,41.35,41.42,41.24,41.31,186712.0,36.7586,36.8208,36.6608,36.7231,186712.0
2021-08-05 10:10:00,41.31,41.32,41.25,41.29,46935.0,36.7231,36.7319,36.6697,36.7053,46935.0
2021-08-05 10:20:00,41.28,41.32,41.21,41.3,54523.0,36.6964,36.7319,36.6342,36.7142,54523.0
2021-08-05 10:30:00,41.3,41.35,41.28,41.3,49453.0,36.7142,36.7586,36.6964,36.7142,49453.0
2021-08-05 10:40:00,41.3,41.36,41.29,41.3,50551.0,36.7142,36.7675,36.7053,36.7142,50551.0
2021-08-05 10:50:00,41.3,41.32,41.29,41.3,84232.0,36.7142,36.7319,36.7053,36.7142,84232.0
2021-08-05 11:00:00,41.3,41.31,41.24,41.25,113408.0,36.7142,36.7231,36.6608,36.6697,113408.0
2021-08-05 11:10:00,41.25,41.31,41.21,41.22,142308.0,36.6697,36.7231,36.6342,36.643,142308.0
2021-08-05 11:20:00,41.22,41.25,41.14,41.2,183736.0,36.643,36.6697,36.5719,36.6253,183736.0
2021-08-05 11:30:00,41.2,41.22,41.16,41.16,121465.0,36.6253,36.643,36.5897,36.5897,121465.0
2021-08-05 11:40:00,41.16,41.17,40.96,40.99,105469.0,36.5897,36.5986,36.4119,36.4386,105469.0
2021-08-05 11:50:00,40.98,41.04,40.88,40.91,67740.0,36.4297,36.483,36.3408,36.3675,67740.0
2021-08-05 12:00:00,40.91,40.93,40.86,40.91,108795.0,36.3675,36.3852,36.323,36.3675,108795.0
2021-08-05 12:10:00,40.91,41.02,40.91,40.98,49465.0,36.3675,36.4653,36.3675,36.4297,49465.0
2021-08-05 12:20:00,40.98,40.99,40.93,40.95,33139.0,36.4297,36.4386,36.3852,36.403,33139.0
2021-08-05 12:30:00,40.96,40.96,40.87,40.88,35890.0,36.4119,36.4119,36.3319,36.3408,35890.0
2021-08-05 12:40:00,40.87,40.91,40.85,40.88,29729.0,36.3319,36.3675,36.3141,36.3408,29729.0
2021-08-05 12:50:00,40.89,40.91,40.83,40.9,71632.0,36.3497,36.3675,36.2964,36.3586,71632.0
2021-08-05 13:00:00,40.9,40.91,40.87,40.87,37325.0,36.3586,36.3675,36.3319,36.3319,37325.0
2021-08-05 13:10:00,40.88,40.91,40.84,40.86,46764.0,36.3408,36.3675,36.3052,36.323,46764.0
2021-08-05 13:20:00,40.86,40.92,40.85,40.9,35872.0,36.323,36.3764,36.3141,36.3586,35872.0
2021-08-05 13:30:00,40.9,40.91,40.87,40.89,19396.0,36.3586,36.3675,36.3319,36.3497,19396.0
2021-08-05 13:40:00,40.9,40.97,40.88,40.93,36430.0,36.3586,36.4208,36.3408,36.3852,36430.0
2021-08-05 13:50:00,40.93,40.93,40.9,40.9,24407.0,36.3852,36.3852,36.3586,36.3586,24407.0
2021-08-05 14:00:00,40.9,40.94,40.87,40.9,124209.0,36.3586,36.3941,36.3319,36.3586,124209.0
2021-08-05 14:10:00,40.9,40.92,40.88,40.91,67521.0,36.3586,36.3764,36.3408,36.3675,67521.0
2021-08-05 14:20:00,40.91,40.93,40.89,40.9,53045.0,36.3675,36.3852,36.3497,36.3586,53045.0
2021-08-05 14:30:00,40.9,40.94,40.9,40.92,43705.0,36.3586,36.3941,36.3586,36.3764,43705.0
2021-08-05 14:40:00,40.93,40.95,40.86,40.88,136528.0,36.3852,36.403,36.323,36.3408,136528.0
2021-08-05 14:50:00,40.87,40.88,40.81,40.81,38986.0,36.3319,36.3408,36.2786,36.2786,38986.0
2021-08-05 15:00:00,40.81,40.95,40.8,40.93,55496.0,36.2786,36.403,36.2697,36.3852,55496.0
2021-08-05 15:10:00,40.92,40.93,40.9,40.91,114007.0,36.3764,36.3852,36.3586,36.3675,114007.0
2021-08-05 15:20:00,40.9,40.95,40.9,40.95,48940.0,36.3586,36.403,36.3586,36.403,48940.0
2021-08-05 15:30:00,40.95,40.97,40.93,40.95,65457.0,36.403,36.4208,36.3852,36.403,65457.0
2021-08-05 15:40:00,40.95,40.96,40.93,40.93,156877.0,36.403,36.4119,36.3852,36.3852,156877.0
2021-08-05 15:50:00,40.93,40.93,40.87,40.88,378203.0,36.3852,36.3852,36.3319,36.3408,378203.0
2021-08-06 09:30:00,40.99,41.13,40.9,41.0,73369.0,36.4386,36.563,36.3586,36.4475,73369.0
2021-08-06 09:40:00,41.02,41.11,40.98,41.07,50300.0,36.4653,36.5453,36.4297,36.5097,50300.0
2021-08-06 09:50:00,41.07,41.1,40.94,40.95,48173.0,36.5097,36.5364,36.3941,36.403,48173.0
2021-08-06 10:00:00,40.96,41.2,40.93,41.07,183895.0,36.4119,36.6253,36.3852,36.5097,183895.0
2021-08-06 10:10:00,41.07,41.1,40.99,41.1,55001.0,36.5097,36.5364,36.4386,36.5364,55001.0
2021-08-06 10:20:00,41.09,41.1,41.0,41.0,44571.0,36.5275,36.5364,36.4475,36.4475,44571.0
2021-08-06 10:30:00,41.01,41.1,40.97,40.98,52965.0,36.4564,36.5364,36.4208,36.4297,52965.0
2021-08-06 10:40:00,40.98,41.04,40.9,41.01,40097.0,36.4297,36.483,36.3586,36.4564,40097.0
2021-08-06 10:50:00,41.0,41.01,40.97,41.0,113792.0,36.4475,36.4564,36.4208,36.4475,113792.0
2021-08-06 11:00:00,41.0,41.14,40.99,41.1,146838.0,36.4475,36.5719,36.4386,36.5364,146838.0
2021-08-06 11:10:00,41.1,41.1,41.0,41.03,51646.0,36.5364,36.5364,36.4475,36.4741,51646.0
2021-08-06 11:20:00,41.05,41.1,41.04,41.07,53776.0,36.4919,36.5364,36.483,36.5097,53776.0
2021-08-06 11:30:00,41.07,41.07,40.98,41.02,59448.0,36.5097,36.5097,36.4297,36.4653,59448.0
2021-08-06 11:40:00,41.01,41.06,40.99,41.01,31885.0,36.4564,36.5008,36.4386,36.4564,31885.0
2021-08-06 11:50:00,41.02,41.11,41.02,41.09,66413.0,36.4653,36.5453,36.4653,36.5275,66413.0
2021-08-06 12:00:00,41.09,41.1,41.08,41.09,20243.0,36.5275,36.5364,36.5186,36.5275,20243.0
2021-08-06 12:10:00,41.1,41.1,41.07,41.09,28167.0,36.5364,36.5364,36.5097,36.5275,28167.0
2021-08-06 12:20:00,41.1,41.12,40.99,40.99,83615.0,36.5364,36.5541,36.4386,36.4386,83615.0
2021-08-06 12:30:00,40.99,41.0,40.94,40.95,36191.0,36.4386,36.4475,36.3941,36.403,36191.0
2021-08-06 12:40:00,40.94,40.95,40.91,40.95,42248.0,36.3941,36.403,36.3675,36.403,42248.0
2021-08-06 12:50:00,40.95,40.99,40.94,40.98,75395.0,36.403,36.4386,36.3941,36.4297,75395.0
2021-08-06 13:00:00,40.98,41.0,40.95,40.97,31510.0,36.4297,36.4475,36.403,36.4208,31510.0
2021-08-06 13:10:00,40.97,40.97,40.95,40.97,59168.0,36.4208,36.4208,36.403,36.4208,59168.0
2021-08-06 13:20:00,40.96,40.98,40.9,40.91,44363.0,36.4119,36.4297,36.3586,36.3675,44363.0
2021-08-06 13:30:00,40.9,40.91,40.85,40.86,27836.0,36.3586,36.3675,36.3141,36.323,27836.0
2021-08-06 13:40:00,40.85,40.9,40.84,40.87,29735.0,36.3141,36.3586,36.3052,36.3319,29735.0
2021-08-06 13:50:00,40.87,40.89,40.84,40.86,31097.0,36.3319,36.3497,36.3052,36.323,31097.0
2021-08-06 14:00:00,40.86,40.89,40.85,40.86,32741.0,36.323,36.3497,36.3141,36.323,32741.0
2021-08-06 14:10:00,40.87,40.9,40.84,40.9,63785.0,36.3319,36.3586,36.3052,36.3586,63785.0
2021-08-06 14:20:00,40.89,40.89,40.85,40.87,46985.0,36.3497,36.3497,36.3141,36.3319,46985.0
2021-08-06 14:30:00,40.87,40.88,40.82,40.83,37487.0,36.3319,36.3408,36.2875,36.2964,37487.0
2021-08-06 14:40:00,40.83,40.85,40.79,40.82,64107.0,36.2964,36.3141,36.2608,36.2875,64107.0
2021-08-06 14:50:00,40.82,40.83,40.75,40.76,51896.0,36.2875,36.2964,36.2252,36.2341,51896.0
2021-08-06 15:00:00,40.76,40.88,40.74,40.88,40164.0,36.2341,36.3408,36.2163,36.3408,40164.0
2021-08-06 15:10:00,40.88,40.96,40.87,40.95,35648.0,36.3408,36.4119,36.3319,36.403,35648.0
2021-08-06 15:20:00,40.95,40.95,40.89,40.91,55114.0,36.403,36.403,36.3497,36.3675,55114.0
2021-08-06 15:30:00,40.91,40.95,40.89,40.93,154899.0,36.3675,36.403,36.3497,36.3852,154899.0
2021-08-06 15:40:00,40.93,40.93,40.88,40.89,150889.0,36.3852,36.3852,36.3408,36.3497,150889.0
2021-08-06 15:50:00,40.88,40.95,40.87,40.92,472728.0,36.3408,36.403,36.3319,36.3764,472728.0
2021-08-09 09:30:00,40.96,40.98,40.64,40.68,69171.0,36.4119,36.4297,36.1274,36.163,69171.0
2021-08-09 09:40:00,40.68,40.68,40.52,40.63,37243.0,36.163,36.163,36.0208,36.1186,37243.0
2021-08-09 09:50:00,40.63,40.74,40.62,40.73,52072.0,36.1186,36.2163,36.1097,36.2075,52072.0
2021-08-09 10:00:00,40.73,40.78,40.65,40.66,43299.0,36.2075,36.2519,36.1363,36.1452,43299.0
2021-08-09 10:10:00,40.66,40.69,40.6,40.62,41352.0,36.1452,36.1719,36.0919,36.1097,41352.0
2021-08-09 10:20:00,40.63,40.69,40.63,40.66,20226.0,36.1186,36.1719,36.1186,36.1452,20226.0
2021-08-09 10:30:00,40.67,40.67,40.59,40.6,27058.0,36.1541,36.1541,36.083,36.0919,27058.0
2021-08-09 10:40:00,40.61,40.68,40.6,40.65,21309.0,36.1008,36.163,36.0919,36.1363,21309.0
2021-08-09 10:50:00,40.65,40.66,40.61,40.61,25478.0,36.1363,36.1452,36.1008,36.1008,25478.0
2021-08-09 11:00:00,40.61,40.61,40.51,40.56,32215.0,36.1008,36.1008,36.0119,36.0563,32215.0
2021-08-09 11:10:00,40.57,40.65,40.56,40.65,11399.0,36.0652,36.1363,36.0563,36.1363,11399.0
2021-08-09 11:20:00,40.64,40.64,40.58,40.62,14468.0,36.1274,36.1274,36.0741,36.1097,14468.0
2021-08-09 11:30:00,40.62,40.65,40.59,40.63,22721.0,36.1097,36.1363,36.083,36.1186,22721.0
2021-08-09 11:40:00,40.63,40.73,40.63,40.73,40993.0,36.1186,36.2075,36.1186,36.2075,40993.0
2021-08-09 11:50:00,40.73,40.81,40.73,40.79,35225.0,36.2075,36.2786,36.2075,36.2608,35225.0
2021-08-09 12:00:00,40.78,40.78,40.72,40.77,23894.0,36.2519,36.2519,36.1986,36.243,23894.0
2021-08-09 12:10:00,40.77,40.84,40.76,40.83,16512.0,36.243,36.3052,36.2341,36.2964,16512.0
2021-08-09 12:20:00,40.84,40.84,40.75,40.77,51566.0,36.3052,36.3052,36.2252,36.243,51566.0
2021-08-09 12:30:00,40.76,40.77,40.71,40.75,25399.0,36.2341,36.243,36.1897,36.2252,25399.0
2021-08-09 12:40:00,40.74,40.75,40.68,40.69,15562.0,36.2163,36.2252,36.163,36.1719,15562.0
2021-08-09 12:50:00,40.69,40.72,40.69,40.71,13901.0,36.1719,36.1986,36.1719,36.1897,13901.0
2021-08-09 13:00:00,40.71,40.76,40.7,40.73,20045.0,36.1897,36.2341,36.1808,36.2075,20045.0
2021-08-09 13:10:00,40.73,40.74,40.7,40.71,18312.0,36.2075,36.2163,36.1808,36.1897,18312.0
2021-08-09 13:20:00,40.71,40.71,40.68,40.69,16166.0,36.1897,36.1897,36.163,36.1719,16166.0
2021-08-09 13:30:00,40.68,40.7,40.68,40.7,12862.0,36.163,36.1808,36.163,36.1808,12862.0
2021-08-09 13:40:00,40.7,40.71,40.69,40.71,20043.0,36.1808,36.1897,36.1719,36.1897,20043.0
2021-08-09 13:50:00,40.71,40.75,40.7,40.73,28015.0,36.1897,36.2252,36.1808,36.2075,28015.0
2021-08-09 14:00:00,40.73,40.78,40.72,40.76,50921.0,36.2075,36.2519,36.1986,36.2341,50921.0
2021-08-09 14:10:00,40.76,40.81,40.75,40.8,31933.0,36.2341,36.2786,36.2252,36.2697,31933.0
2021-08-09 14:20:00,40.8,40.8,40.76,40.8,26368.0,36.2697,36.2697,36.2341,36.2697,26368.0
2021-08-09 14:30:00,40.8,40.82,40.79,40.82,35499.0,36.2697,36.2875,36.2608,36.2875,35499.0
2021-08-09 14:40:00,40.82,40.82,40.76,40.79,27996.0,36.2875,36.2875,36.2341,36.2608,27996.0
2021-08-09 14:50:00,40.78,40.79,40.75,40.76,17748.0,36.2519,36.2608,36.2252,36.2341,17748.0
2021-08-09 15:00:00,40.75,40.76,40.71,40.72,30153.0,36.2252,36.2341,36.1897,36.1986,30153.0
2021-08-09 15:10:00,40.72,40.74,40.69,40.73,36936.0,36.1986,36.2163,36.1719,36.2075,36936.0
2021-08-09 15:20:00,40.73,40.77,40.7,40.77,55736.0,36.2075,36.243,36.1808,36.243,55736.0
2021-08-09 15:30:00,40.77,40.82,40.76,40.8,76598.0,36.243,36.2875,36.2341,36.2697,76598.0
2021-08-09 15:40:00,40.79,40.79,40.73,40.73,50043.0,36.2608,36.2608,36.2075,36.2075,50043.0
2021-08-09 15:50:00,40.73,40.77,40.71,40.75,268047.0,36.2075,36.243,36.1897,36.2252,268047.0
2021-08-10 09:30:00,40.9,40.96,40.8,40.86,83726.0,36.3586,36.4119,36.2697,36.323,83726.0
2021-08-10 09:40:00,40.85,40.88,40.69,40.7,77921.0,36.3141,36.3408,36.1719,36.1808,77921.0
2021-08-10 09:50:00,40.68,40.76,40.64,40.64,73540.0,36.163,36.2341,36.1274,36.1274,73540.0
2021-08-10 10:00:00,40.64,40.71,40.56,40.71,55225.0,36.1274,36.1897,36.0563,36.1897,55225.0
2021-08-10 10:10:00,40.72,40.82,40.69,40.76,48366.0,36.1986,36.2875,36.1719,36.2341,48366.0
2021-08-10 10:20:00,40.76,40.81,40.73,40.79,30773.0,36.2341,36.2786,36.2075,36.2608,30773.0
2021-08-10 10:30:00,40.8,40.81,40.72,40.74,42344.0,36.2697,36.2786,36.1986,36.2163,42344.0
2021-08-10 10:40:00,40.74,40.8,40.68,40.8,130934.0,36.2163,36.2697,36.163,36.2697,130934.0
2021-08-10 10:50:00,40.8,40.81,40.68,40.7,33362.0,36.2697,36.2786,36.163,36.1808,33362.0
2021-08-10 11:00:00,40.71,40.73,40.68,40.72,30114.0,36.1897,36.2075,36.163,36.1986,30114.0
2021-08-10 11:10:00,40.72,40.77,40.69,40.75,41464.0,36.1986,36.243,36.1719,36.2252,41464.0
2021-08-10 11:20:00,40.75,40.82,40.73,40.82,39881.0,36.2252,36.2875,36.2075,36.2875,39881.0
2021-08-10 11:30:00,40.82,40.82,40.74,40.79,38654.0,36.2875,36.2875,36.2163,36.2608,38654.0
2021-08-10 11:40:00,40.8,40.86,40.79,40.8,69799.0,36.2697,36.323,36.2608,36.2697,69799.0
2021-08-10 11:50:00,40.8,40.84,40.77,40.84,28822.0,36.2697,36.3052,36.243,36.3052,28822.0
2021-08-10 12:00:00,40.84,40.86,40.76,40.79,28290.0,36.3052,36.323,36.2341,36.2608,28290.0
2021-08-10 12:10:00,40.79,40.81,40.77,40.8,26016.0,36.2608,36.2786,36.243,36.2697,26016.0
2021-08-10 12:20:00,40.8,40.81,40.76,40.76,30180.0,36.2697,36.2786,36.2341,36.2341,30180.0
2021-08-10 12:30:00,40.76,40.76,40.69,40.71,74459.0,36.2341,36.2341,36.1719,36.1897,74459.0
2021-08-10 12:40:00,40.71,40.76,40.7,40.75,24484.0,36.1897,36.2341,36.1808,36.2252,24484.0
2021-08-10 12:50:00,40.74,40.92,40.73,40.88,107610.0,36.2163,36.3764,36.2075,36.3408,107610.0
2021-08-10 13:00:00,40.89,40.93,40.86,40.9,73596.0,36.3497,36.3852,36.323,36.3586,73596.0
2021-08-10 13:10:00,40.89,40.93,40.88,40.91,52841.0,36.3497,36.3852,36.3408,36.3675,52841.0
2021-08-10 13:20:00,40.91,40.91,40.87,40.91,28244.0,36.3675,36.3675,36.3319,36.3675,28244.0
2021-08-10 13:30:00,40.91,40.93,40.89,40.91,31701.0,36.3675,36.3852,36.3497,36.3675,31701.0
2021-08-10 13:40:00,40.91,40.92,40.82,40.85,35621.0,36.3675,36.3764,36.2875,36.3141,35621.0
2021-08-10 13:50:00,40.84,40.89,40.83,40.89,38324.0,36.3052,36.3497,36.2964,36.3497,38324.0
2021-08-10 14:00:00,40.89,40.9,40.83,40.84,32361.0,36.3497,36.3586,36.2964,36.3052,32361.0
2021-08-10 14:10:00,40.84,40.87,40.84,40.85,40717.0,36.3052,36.3319,36.3052,36.3141,40717.0
2021-08-10 14:20:00,40.85,40.91,40.83,40.88,57641.0,36.3141,36.3675,36.2964,36.3408,57641.0
2021-08-10 14:30:00,40.88,40.91,40.86,40.91,21935.0,36.3408,36.3675,36.323,36.3675,21935.0
2021-08-10 14:40:00,40.91,40.92,40.88,40.91,37142.0,36.3675,36.3764,36.3408,36.3675,37142.0
2021-08-10 14:50:00,40.9,40.9,40.85,40.88,29272.0,36.3586,36.3586,36.3141,36.3408,29272.0
2021-08-10 15:00:00,40.88,40.9,40.83,40.86,40162.0,36.3408,36.3586,36.2964,36.323,40162.0
2021-08-10 15:10:00,40.86,40.86,40.83,40.86,42721.0,36.323,36.323,36.2964,36.323,42721.0
2021-08-10 15:20:00,40.86,40.88,40.84,40.88,51495.0,36.323,36.3408,36.3052,36.3408,51495.0
2021-08-10 15:30:00,40.88,40.89,40.83,40.84,60783.0,36.3408,36.3497,36.2964,36.3052,60783.0
2021-08-10 15:40:00,40.84,40.86,40.82,40.84,80263.0,36.3052,36.323,36.2875,36.3052,80263.0
2021-08-10 15:50:00,40.85,40.95,40.83,40.92,402959.0,36.3141,36.403,36.2964,36.3764,402959.0
2021-08-11 09:30:00,41.0,41.03,40.73,40.83,112342.0,36.4475,36.4741,36.2075,36.2964,112342.0
2021-08-11 09:40:00,40.84,40.98,40.83,40.97,37572.0,36.3052,36.4297,36.2964,36.4208,37572.0
2021-08-11 09:50:00,40.97,40.98,40.84,40.91,18704.0,36.4208,36.4297,36.3052,36.3675,18704.0
2021-08-11 10:00:00,40.92,40.94,40.78,40.8,26062.0,36.3764,36.3941,36.2519,36.2697,26062.0
2021-08-11 10:10:00,40.81,40.85,40.74,40.75,30763.0,36.2786,36.3141,36.2163,36.2252,30763.0
2021-08-11 10:20:00,40.76,40.78,40.64,40.68,52579.0,36.2341,36.2519,36.1274,36.163,52579.0
2021-08-11 10:30:00,40.69,40.71,40.57,40.6,93309.0,36.1719,36.1897,36.0652,36.0919,93309.0
2021-08-11 10:40:00,40.6,40.68,40.59,40.66,33476.0,36.0919,36.163,36.083,36.1452,33476.0
2021-08-11 10:50:00,40.66,40.78,40.66,40.75,59338.0,36.1452,36.2519,36.1452,36.2252,59338.0
2021-08-11 11:00:00,40.75,40.77,40.67,40.68,60318.0,36.2252,36.243,36.1541,36.163,60318.0
2021-08-11 11:10:00,40.67,40.72,40.64,40.72,37488.0,36.1541,36.1986,36.1274,36.1986,37488.0
2021-08-11 11:20:00,40.72,40.74,40.66,40.67,22940.0,36.1986,36.2163,36.1452,36.1541,22940.0
2021-08-11 11:30:00,40.66,40.73,40.65,40.71,19117.0,36.1452,36.2075,36.1363,36.1897,19117.0
2021-08-11 11:40:00,40.71,40.74,40.68,40.73,28644.0,36.1897,36.2163,36.163,36.2075,28644.0
2021-08-11 11:50:00,40.73,40.77,40.71,40.77,16972.0,36.2075,36.243,36.1897,36.243,16972.0
2021-08-11 12:00:00,40.77,40.79,40.75,40.78,25622.0,36.243,36.2608,36.2252,36.2519,25622.0
2021-08-11 12:10:00,40.79,40.84,40.78,40.83,35966.0,36.2608,36.3052,36.2519,36.2964,35966.0
2021-08-11 12:20:00,40.83,40.83,40.76,40.79,46116.0,36.2964,36.2964,36.2341,36.2608,46116.0
2021-08-11 12:30:00,40.79,40.85,40.78,40.85,39940.0,36.2608,36.3141,36.2519,36.3141,39940.0
2021-08-11 12:40:00,40.84,40.85,40.8,40.81,26262.0,36.3052,36.3141,36.2697,36.2786,26262.0
2021-08-11 12:50:00,40.81,40.87,40.81,40.86,41718.0,36.2786,36.3319,36.2786,36.323,41718.0
2021-08-11 13:00:00,40.85,40.88,40.83,40.85,74593.0,36.3141,36.3408,36.2964,36.3141,74593.0
2021-08-11 13:10:00,40.84,40.86,40.81,40.82,23877.0,36.3052,36.323,36.2786,36.2875,23877.0
2021-08-11 13:20:00,40.82,40.85,40.81,40.84,33952.0,36.2875,36.3141,36.2786,36.3052,33952.0
2021-08-11 13:30:00,40.84,40.86,40.83,40.84,24025.0,36.3052,36.323,36.2964,36.3052,24025.0
2021-08-11 13:40:00,40.85,40.94,40.84,40.91,58193.0,36.3141,36.3941,36.3052,36.3675,58193.0
2021-08-11 13:50:00,40.91,40.94,40.89,40.9,33321.0,36.3675,36.3941,36.3497,36.3586,33321.0
2021-08-11 14:00:00,40.9,40.91,40.87,40.91,38733.0,36.3586,36.3675,36.3319,36.3675,38733.0
2021-08-11 14:10:00,40.91,40.93,40.89,40.93,26912.0,36.3675,36.3852,36.3497,36.3852,26912.0
2021-08-11 14:20:00,40.93,40.96,40.9,40.92,74335.0,36.3852,36.4119,36.3586,36.3764,74335.0
2021-08-11 14:30:00,40.92,40.94,40.88,40.93,32061.0,36.3764,36.3941,36.3408,36.3852,32061.0
2021-08-11 14:40:00,40.93,40.94,40.9,40.92,32540.0,36.3852,36.3941,36.3586,36.3764,32540.0
2021-08-11 14:50:00,40.93,40.96,40.91,40.95,33169.0,36.3852,36.4119,36.3675,36.403,33169.0
2021-08-11 15:00:00,40.95,40.97,40.94,40.97,25773.0,36.403,36.4208,36.3941,36.4208,25773.0
2021-08-11 15:10:00,40.97,41.0,40.96,41.0,45470.0,36.4208,36.4475,36.4119,36.4475,45470.0
2021-08-11 15:20:00,40.99,41.0,40.97,40.99,58605.0,36.4386,36.4475,36.4208,36.4386,58605.0
2021-08-11 15:30:00,40.98,41.0,40.89,40.9,59115.0,36.4297,36.4475,36.3497,36.3586,59115.0
2021-08-11 15:40:00,40.9,40.99,40.89,40.94,84340.0,36.3586,36.4386,36.3497,36.3941,84340.0
2021-08-11 15:50:00,40.93,40.98,40.92,40.93,244551.0,36.3852,36.4297,36.3764,36.3852,244551.0
2021-08-12 09:30:00,40.89,40.98,40.73,40.84,54199.0,36.3497,36.4297,36.2075,36.3052,54199.0
2021-08-12 09:40:00,40.83,40.84,40.67,40.68,25142.0,36.2964,36.3052,36.1541,36.163,25142.0
2021-08-12 09:50:00,40.68,40.68,40.58,40.62,38234.0,36.163,36.163,36.0741,36.1097,38234.0
2021-08-12 10:00:00,40.62,40.62,40.49,40.51,70173.0,36.1097,36.1097,35.9941,36.0119,70173.0
2021-08-12 10:10:00,40.51,40.53,40.4,40.41,39502.0,36.0119,36.0297,35.9141,35.923,39502.0
2021-08-12 10:20:00,40.41,40.46,40.41,40.42,66336.0,35.923,35.9674,35.923,35.9319,66336.0
2021-08-12 10:30:00,40.42,40.43,40.26,40.3,113996.0,35.9319,35.9408,35.7896,35.8252,113996.0
2021-08-12 10:40:00,40.3,40.31,40.19,40.29,75318.0,35.8252,35.8341,35.7274,35.8163,75318.0
2021-08-12 10:50:00,40.29,40.39,40.27,40.34,63093.0,35.8163,35.9052,35.7985,35.8608,63093.0
2021-08-12 11:00:00,40.34,40.36,40.29,40.33,66329.0,35.8608,35.8785,35.8163,35.8519,66329.0
2021-08-12 11:10:00,40.32,40.32,40.28,40.29,52463.0,35.843,35.843,35.8074,35.8163,52463.0
2021-08-12 11:20:00,40.28,40.33,40.28,40.29,43152.0,35.8074,35.8519,35.8074,35.8163,43152.0
2021-08-12 11:30:00,40.3,40.32,40.27,40.28,40541.0,35.8252,35.843,35.7985,35.8074,40541.0
2021-08-12 11:40:00,40.28,40.28,40.19,40.2,74274.0,35.8074,35.8074,35.7274,35.7363,74274.0
2021-08-12 11:50:00,40.2,40.21,40.16,40.18,57537.0,35.7363,35.7452,35.7007,35.7185,57537.0
2021-08-12 12:00:00,40.18,40.24,40.17,40.23,26851.0,35.7185,35.7719,35.7096,35.763,26851.0
2021-08-12 12:10:00,40.23,40.27,40.22,40.26,29531.0,35.763,35.7985,35.7541,35.7896,29531.0
2021-08-12 12:20:00,40.25,40.3,40.22,40.3,22950.0,35.7808,35.8252,35.7541,35.8252,22950.0
2021-08-12 12:30:00,40.3,40.4,40.29,40.4,22768.0,35.8252,35.9141,35.8163,35.9141,22768.0
2021-08-12 12:40:00,40.4,40.4,40.35,40.36,27647.0,35.9141,35.9141,35.8696,35.8785,27647.0
2021-08-12 12:50:00,40.36,40.39,40.25,40.27,115506.0,35.8785,35.9052,35.7808,35.7985,115506.0
2021-08-12 13:00:00,40.28,40.31,40.22,40.23,41790.0,35.8074,35.8341,35.7541,35.763,41790.0
2021-08-12 13:10:00,40.24,40.26,40.22,40.23,17609.0,35.7719,35.7896,35.7541,35.763,17609.0
2021-08-12 13:20:00,40.23,40.26,40.2,40.26,46195.0,35.763,35.7896,35.7363,35.7896,46195.0
2021-08-12 13:30:00,40.26,40.29,40.24,40.27,14487.0,35.7896,35.8163,35.7719,35.7985,14487.0
2021-08-12 13:40:00,40.27,40.32,40.27,40.31,15514.0,35.7985,35.843,35.7985,35.8341,15514.0
2021-08-12 13:50:00,40.31,40.35,40.29,40.34,14110.0,35.8341,35.8696,35.8163,35.8608,14110.0
2021-08-12 14:00:00,40.34,40.36,40.33,40.34,11357.0,35.8608,35.8785,35.8519,35.8608,11357.0
2021-08-12 14:10:00,40.34,40.35,40.32,40.34,20503.0,35.8608,35.8696,35.843,35.8608,20503.0
2021-08-12 14:20:00,40.34,40.35,40.33,40.34,10657.0,35.8608,35.8696,35.8519,35.8608,10657.0
2021-08-12 14:30:00,40.35,40.38,40.33,40.36,33979.0,35.8696,35.8963,35.8519,35.8785,33979.0
2021-08-12 14:40:00,40.36,40.39,40.36,40.37,14359.0,35.8785,35.9052,35.8785,35.8874,14359.0
2021-08-12 14:50:00,40.37,40.41,40.37,40.41,12483.0,35.8874,35.923,35.8874,35.923,12483.0
2021-08-12 15:00:00,40.41,40.42,40.39,40.39,20920.0,35.923,35.9319,35.9052,35.9052,20920.0
2021-08-12 15:10:00,40.4,40.41,40.37,40.38,22673.0,35.9141,35.923,35.8874,35.8963,22673.0
2021-08-12 15:20:00,40.38,40.42,40.37,40.42,22077.0,35.8963,35.9319,35.8874,35.9319,22077.0
2021-08-12 15:30:00,40.41,40.46,40.41,40.46,53106.0,35.923,35.9674,35.923,35.9674,53106.0
2021-08-12 15:40:00,40.46,40.46,40.42,40.43,78294.0,35.9674,35.9674,35.9319,35.9408,78294.0
2021-08-12 15:50:00,40.42,40.45,40.35,40.36,224512.0,35.9319,35.9585,35.8696,35.8785,224512.0
2021-08-13 09:30:00,40.32,40.37,40.2,40.27,67543.0,35.843,35.8874,35.7363,35.7985,67543.0
2021-08-13 09:40:00,40.3,40.41,40.29,40.39,55171.0,35.8252,35.923,35.8163,35.9052,55171.0
2021-08-13 09:50:00,40.38,40.38,40.23,40.24,33629.0,35.8963,35.8963,35.763,35.7719,33629.0
2021-08-13 10:00:00,40.23,40.27,40.19,40.21,48600.0,35.763,35.7985,35.7274,35.7452,48600.0
2021-08-13 10:10:00,40.21,40.26,40.15,40.21,19768.0,35.7452,35.7896,35.6919,35.7452,19768.0
2021-08-13 10:20:00,40.21,40.27,40.2,40.26,24594.0,35.7452,35.7985,35.7363,35.7896,24594.0
2021-08-13 10:30:00,40.25,40.25,40.16,40.16,20443.0,35.7808,35.7808,35.7007,35.7007,20443.0
2021-08-13 10:40:00,40.16,40.24,40.15,40.24,19500.0,35.7007,35.7719,35.6919,35.7719,19500.0
2021-08-13 10:50:00,40.24,40.27,40.22,40.25,35791.0,35.7719,35.7985,35.7541,35.7808,35791.0
2021-08-13 11:00:00,40.26,40.28,40.23,40.25,13707.0,35.7896,35.8074,35.763,35.7808,13707.0
2021-08-13 11:10:00,40.25,40.27,40.23,40.25,62111.0,35.7808,35.7985,35.763,35.7808,62111.0
2021-08-13 11:20:00,40.25,40.25,40.15,40.17,50211.0,35.7808,35.7808,35.6919,35.7096,50211.0
2021-08-13 11:30:00,40.18,40.2,40.12,40.16,62225.0,35.7185,35.7363,35.6652,35.7007,62225.0
2021-08-13 11:40:00,40.16,40.24,40.15,40.23,16499.0,35.7007,35.7719,35.6919,35.763,16499.0
2021-08-13 11:50:00,40.24,40.24,40.21,40.21,9780.0,35.7719,35.7719,35.7452,35.7452,9780.0
2021-08-13 12:00:00,40.22,40.25,40.2,40.21,22418.0,35.7541,35.7808,35.7363,35.7452,22418.0
2021-08-13 12:10:00,40.21,40.25,40.2,40.24,13466.0,35.7452,35.7808,35.7363,35.7719,13466.0
2021-08-13 12:20:00,40.25,40.27,40.24,40.27,16145.0,35.7808,35.7985,35.7719,35.7985,16145.0
2021-08-13 12:30:00,40.27,40.3,40.27,40.29,18411.0,35.7985,35.8252,35.7985,35.8163,18411.0
2021-08-13 12:40:00,40.28,40.3,40.26,40.27,16105.0,35.8074,35.8252,35.7896,35.7985,16105.0
2021-08-13 12:50:00,40.27,40.29,40.25,40.29,17408.0,35.7985,35.8163,35.7808,35.8163,17408.0
2021-08-13 13:00:00,40.29,40.29,40.23,40.24,21409.0,35.8163,35.8163,35.763,35.7719,21409.0
2021-08-13 13:10:00,40.24,40.28,40.23,40.27,13747.0,35.7719,35.8074,35.763,35.7985,13747.0
2021-08-13 13:20:00,40.27,40.34,40.26,40.33,14927.0,35.7985,35.8608,35.7896,35.8519,14927.0
2021-08-13 13:30:00,40.33,40.35,40.31,40.34,14860.0,35.8519,35.8696,35.8341,35.8608,14860.0
2021-08-13 13:40:00,40.34,40.37,40.33,40.37,13697.0,35.8608,35.8874,35.8519,35.8874,13697.0
2021-08-13 13:50:00,40.37,40.39,40.35,40.39,13397.0,35.8874,35.9052,35.8696,35.9052,13397.0
2021-08-13 14:00:00,40.39,40.39,40.35,40.36,12750.0,35.9052,35.9052,35.8696,35.8785,12750.0
2021-08-13 14:10:00,40.36,40.37,40.34,40.35,14516.0,35.8785,35.8874,35.8608,35.8696,14516.0
2021-08-13 14:20:00,40.34,40.36,40.34,40.36,10575.0,35.8608,35.8785,35.8608,35.8785,10575.0
2021-08-13 14:30:00,40.36,40.36,40.29,40.29,20530.0,35.8785,35.8785,35.8163,35.8163,20530.0
2021-08-13 14:40:00,40.3,40.3,40.26,40.27,26737.0,35.8252,35.8252,35.7896,35.7985,26737.0
2021-08-13 14:50:00,40.27,40.29,40.26,40.28,21841.0,35.7985,35.8163,35.7896,35.8074,21841.0
2021-08-13 15:00:00,40.28,40.3,40.27,40.3,23788.0,35.8074,35.8252,35.7985,35.8252,23788.0
2021-08-13 15:10:00,40.3,40.31,40.28,40.3,21835.0,35.8252,35.8341,35.8074,35.8252,21835.0
2021-08-13 15:20:00,40.31,40.33,40.3,40.32,27496.0,35.8341,35.8519,35.8252,35.843,27496.0
2021-08-13 15:30:00,40.32,40.42,40.31,40.41,61147.0,35.843,35.9319,35.8341,35.923,61147.0
2021-08-13 15:40:00,40.4,40.42,40.38,40.38,53432.0,35.9141,35.9319,35.8963,35.8963,53432.0
2021-08-13 15:50:00,40.39,40.41,40.27,40.31,353530.0,35.9052,35.923,35.7985,35.8341,353530.0
2021-08-16 09:30:00,40.17,40.19,39.99,40.08,77008.0,35.7096,35.7274,35.5496,35.6296,77008.0
2021-08-16 09:40:00,40.07,40.11,39.98,40.07,46425.0,35.6207,35.6563,35.5407,35.6207,46425.0
2021-08-16 09:50:00,40.07,40.13,40.01,40.03,30561.0,35.6207,35.6741,35.5674,35.5852,30561.0
2021-08-16 10:00:00,40.02,40.15,39.99,40.15,59071.0,35.5763,35.6919,35.5496,35.6919,59071.0
2021-08-16 10:10:00,40.15,40.33,40.14,40.23,46713.0,35.6919,35.8519,35.683,35.763,46713.0
2021-08-16 10:20:00,40.21,40.22,40.16,40.21,37727.0,35.7452,35.7541,35.7007,35.7452,37727.0
2021-08-16 10:30:00,40.21,40.28,40.14,40.28,54457.0,35.7452,35.8074,35.683,35.8074,54457.0
2021-08-16 10:40:00,40.28,40.32,40.26,40.29,47556.0,35.8074,35.843,35.7896,35.8163,47556.0
2021-08-16 10:50:00,40.28,40.28,40.24,40.27,19124.0,35.8074,35.8074,35.7719,35.7985,19124.0
2021-08-16 11:00:00,40.28,40.31,40.22,40.23,21523.0,35.8074,35.8341,35.7541,35.763,21523.0
2021-08-16 11:10:00,40.23,40.27,40.22,40.25,31997.0,35.763,35.7985,35.7541,35.7808,31997.0
2021-08-16 11:20:00,40.25,40.29,40.21,40.23,18377.0,35.7808,35.8163,35.7452,35.763,18377.0
2021-08-16 11:30:00,40.23,40.26,40.19,40.2,29440.0,35.763,35.7896,35.7274,35.7363,29440.0
2021-08-16 11:40:00,40.2,40.22,40.18,40.19,16054.0,35.7363,35.7541,35.7185,35.7274,16054.0
2021-08-16 11:50:00,40.2,40.21,40.17,40.17,11996.0,35.7363,35.7452,35.7096,35.7096,11996.0
2021-08-16 12:00:00,40.17,40.17,40.14,40.15,16287.0,35.7096,35.7096,35.683,35.6919,16287.0
2021-08-16 12:10:00,40.14,40.19,40.14,40.18,21655.0,35.683,35.7274,35.683,35.7185,21655.0
2021-08-16 12:20:00,40.19,40.21,40.17,40.18,24378.0,35.7274,35.7452,35.7096,35.7185,24378.0
2021-08-16 12:30:00,40.18,40.2,40.16,40.2,15524.0,35.7185,35.7363,35.7007,35.7363,15524.0
2021-08-16 12:40:00,40.19,40.21,40.19,40.2,10738.0,35.7274,35.7452,35.7274,35.7363,10738.0
2021-08-16 12:50:00,40.2,40.23,40.2,40.23,11953.0,35.7363,35.763,35.7363,35.763,11953.0
2021-08-16 13:00:00,40.23,40.24,40.21,40.23,21849.0,35.763,35.7719,35.7452,35.763,21849.0
2021-08-16 13:10:00,40.23,40.23,40.2,40.22,12790.0,35.763,35.763,35.7363,35.7541,12790.0
2021-08-16 13:20:00,40.22,40.22,40.18,40.21,22334.0,35.7541,35.7541,35.7185,35.7452,22334.0
2021-08-16 13:30:00,40.22,40.22,40.19,40.2,22245.0,35.7541,35.7541,35.7274,35.7363,22245.0
2021-08-16 13:40:00,40.19,40.2,40.16,40.19,30721.0,35.7274,35.7363,35.7007,35.7274,30721.0
2021-08-16 13:50:00,40.19,40.26,40.18,40.26,27633.0,35.7274,35.7896,35.7185,35.7896,27633.0
2021-08-16 14:00:00,40.26,40.28,40.24,40.25,21465.0,35.7896,35.8074,35.7719,35.7808,21465.0
2021-08-16 14:10:00,40.25,40.27,40.24,40.25,14953.0,35.7808,35.7985,35.7719,35.7808,14953.0
2021-08-16 14:20:00,40.25,40.25,40.2,40.22,20009.0,35.7808,35.7808,35.7363,35.7541,20009.0
2021-08-16 14:30:00,40.21,40.23,40.2,40.21,12015.0,35.7452,35.763,35.7363,35.7452,12015.0
2021-08-16 14:40:00,40.2,40.27,40.2,40.26,17971.0,35.7363,35.7985,35.7363,35.7896,17971.0
2021-08-16 14:50:00,40.27,40.29,40.24,40.26,19712.0,35.7985,35.8163,35.7719,35.7896,19712.0
2021-08-16 15:00:00,40.26,40.27,40.22,40.23,20258.0,35.7896,35.7985,35.7541,35.763,20258.0
2021-08-16 15:10:00,40.24,40.27,40.23,40.27,22871.0,35.7719,35.7985,35.763,35.7985,22871.0
2021-08-16 15:20:00,40.27,40.3,40.26,40.29,32885.0,35.7985,35.8252,35.7896,35.8163,32885.0
2021-08-16 15:30:00,40.29,40.34,40.26,40.33,62656.0,35.8163,35.8608,35.7896,35.8519,62656.0
2021-08-16 15:40:00,40.34,40.35,40.29,40.3,71581.0,35.8608,35.8696,35.8163,35.8252,71581.0
2021-08-16 15:50:00,40.3,40.41,40.3,40.38,195832.0,35.8252,35.923,35.8252,35.8963,195832.0
2021-08-17 09:30:00,40.0,40.0,39.9,39.99,196925.0,35.5585,35.5585,35.4696,35.5496,196925.0
2021-08-17 09:40:00,40.0,40.1,39.91,39.97,241445.0,35.5585,35.6474,35.4785,35.5318,241445.0
2021-08-17 09:50:00,39.96,39.98,39.88,39.92,164227.0,35.523,35.5407,35.4518,35.4874,164227.0
2021-08-17 10:00:00,39.92,39.99,39.86,39.96,326332.0,35.4874,35.5496,35.4341,35.523,326332.0
2021-08-17 10:10:00,39.96,40.15,39.95,40.15,95325.0,35.523,35.6919,35.5141,35.6919,95325.0
2021-08-17 10:20:00,40.14,40.17,40.08,40.15,89338.0,35.683,35.7096,35.6296,35.6919,89338.0
2021-08-17 10:30:00,40.15,40.16,40.09,40.12,93078.0,35.6919,35.7007,35.6385,35.6652,93078.0
2021-08-17 10:40:00,40.12,40.26,40.09,40.26,274017.0,35.6652,35.7896,35.6385,35.7896,274017.0
2021-08-17 10:50:00,40.27,40.29,40.24,40.26,64616.0,35.7985,35.8163,35.7719,35.7896,64616.0
2021-08-17 11:00:00,40.26,40.41,40.25,40.41,256844.0,35.7896,35.923,35.7808,35.923,256844.0
2021-08-17 11:10:00,40.41,40.42,40.24,40.36,338615.0,35.923,35.9319,35.7719,35.8785,338615.0
2021-08-17 11:20:00,40.37,40.45,40.35,40.4,200830.0,35.8874,35.9585,35.8696,35.9141,200830.0
2021-08-17 11:30:00,40.39,40.45,40.35,40.36,96878.0,35.9052,35.9585,35.8696,35.8785,96878.0
2021-08-17 11:40:00,40.37,40.47,40.36,40.47,94392.0,35.8874,35.9763,35.8785,35.9763,94392.0
2021-08-17 11:50:00,40.47,40.49,40.43,40.46,116967.0,35.9763,35.9941,35.9408,35.9674,116967.0
2021-08-17 12:00:00,40.45,40.53,40.39,40.4,223236.0,35.9585,36.0297,35.9052,35.9141,223236.0
2021-08-17 12:10:00,40.4,40.42,40.32,40.35,106717.0,35.9141,35.9319,35.843,35.8696,106717.0
2021-08-17 12:20:00,40.35,40.38,40.33,40.36,36641.0,35.8696,35.8963,35.8519,35.8785,36641.0
2021-08-17 12:30:00,40.36,40.36,40.25,40.27,83105.0,35.8785,35.8785,35.7808,35.7985,83105.0
2021-08-17 12:40:00,40.27,40.28,40.21,40.22,105474.0,35.7985,35.8074,35.7452,35.7541,105474.0
2021-08-17 12:50:00,40.23,40.23,40.06,40.07,132032.0,35.763,35.763,35.6118,35.6207,132032.0
2021-08-17 13:00:00,40.07,40.16,40.07,40.16,57065.0,35.6207,35.7007,35.6207,35.7007,57065.0
2021-08-17 13:10:00,40.16,40.23,40.15,40.16,38719.0,35.7007,35.763,35.6919,35.7007,38719.0
2021-08-17 13:20:00,40.17,40.19,40.12,40.19,59171.0,35.7096,35.7274,35.6652,35.7274,59171.0
2021-08-17 13:30:00,40.19,40.19,40.11,40.12,47071.0,35.7274,35.7274,35.6563,35.6652,47071.0
2021-08-17 13:40:00,40.12,40.13,40.03,40.06,38229.0,35.6652,35.6741,35.5852,35.6118,38229.0
2021-08-17 13:50:00,40.07,40.14,40.06,40.14,40163.0,35.6207,35.683,35.6118,35.683,40163.0
2021-08-17 14:00:00,40.15,40.2,40.15,40.19,25784.0,35.6919,35.7363,35.6919,35.7274,25784.0
2021-08-17 14:10:00,40.19,40.22,40.17,40.21,26749.0,35.7274,35.7541,35.7096,35.7452,26749.0
2021-08-17 14:20:00,40.21,40.21,40.11,40.12,36793.0,35.7452,35.7452,35.6563,35.6652,36793.0
2021-08-17 14:30:00,40.13,40.15,40.08,40.09,47548.0,35.6741,35.6919,35.6296,35.6385,47548.0
2021-08-17 14:40:00,40.09,40.16,40.07,40.16,29695.0,35.6385,35.7007,35.6207,35.7007,29695.0
2021-08-17 14:50:00,40.16,40.21,40.15,40.21,33890.0,35.7007,35.7452,35.6919,35.7452,33890.0
2021-08-17 15:00:00,40.2,40.23,40.2,40.23,34267.0,35.7363,35.763,35.7363,35.763,34267.0
2021-08-17 15:10:00,40.23,40.25,40.16,40.19,47206.0,35.763,35.7808,35.7007,35.7274,47206.0
2021-08-17 15:20:00,40.18,40.22,40.17,40.21,60250.0,35.7185,35.7541,35.7096,35.7452,60250.0
2021-08-17 15:30:00,40.21,40.29,40.21,40.27,96661.0,35.7452,35.8163,35.7452,35.7985,96661.0
2021-08-17 15:40:00,40.27,40.3,40.22,40.27,138701.0,35.7985,35.8252,35.7541,35.7985,138701.0
2021-08-17 15:50:00,40.27,40.38,40.26,40.38,313828.0,35.7985,35.8963,35.7896,35.8963,313828.0
2021-08-18 09:30:00,40.24,40.45,40.1,40.42,109135.0,35.7719,35.9585,35.6474,35.9319,109135.0
2021-08-18 09:40:00,40.41,40.63,40.4,40.61,69949.0,35.923,36.1186,35.9141,36.1008,69949.0
2021-08-18 09:50:00,40.62,40.78,40.56,40.78,88525.0,36.1097,36.2519,36.0563,36.2519,88525.0
2021-08-18 10:00:00,40.77,40.91,40.77,40.9,79226.0,36.243,36.3675,36.243,36.3586,79226.0
2021-08-18 10:10:00,40.9,41.03,40.88,41.02,147026.0,36.3586,36.4741,36.3408,36.4653,147026.0
2021-08-18 10:20:00,41.02,41.03,40.98,41.0,93458.0,36.4653,36.4741,36.4297,36.4475,93458.0
2021-08-18 10:30:00,41.0,41.06,40.98,41.02,140630.0,36.4475,36.5008,36.4297,36.4653,140630.0
2021-08-18 10:40:00,41.02,41.05,40.9,40.94,90463.0,36.4653,36.4919,36.3586,36.3941,90463.0
2021-08-18 10:50:00,40.94,40.98,40.8,40.8,131971.0,36.3941,36.4297,36.2697,36.2697,131971.0
2021-08-18 11:00:00,40.8,40.88,40.77,40.88,42691.0,36.2697,36.3408,36.243,36.3408,42691.0
2021-08-18 11:10:00,40.88,40.92,40.81,40.87,78290.0,36.3408,36.3764,36.2786,36.3319,78290.0
2021-08-18 11:20:00,40.87,40.88,40.79,40.81,77414.0,36.3319,36.3408,36.2608,36.2786,77414.0
2021-08-18 11:30:00,40.8,40.8,40.66,40.72,39165.0,36.2697,36.2697,36.1452,36.1986,39165.0
2021-08-18 11:40:00,40.71,40.72,40.6,40.6,31253.0,36.1897,36.1986,36.0919,36.0919,31253.0
2021-08-18 11:50:00,40.6,40.6,40.54,40.55,40613.0,36.0919,36.0919,36.0386,36.0474,40613.0
2021-08-18 12:00:00,40.55,40.58,40.5,40.5,69829.0,36.0474,36.0741,36.003,36.003,69829.0
2021-08-18 12:10:00,40.51,40.69,40.5,40.57,136424.0,36.0119,36.1719,36.003,36.0652,136424.0
2021-08-18 12:20:00,40.56,40.61,40.5,40.6,69647.0,36.0563,36.1008,36.003,36.0919,69647.0
2021-08-18 12:30:00,40.6,40.67,40.58,40.66,40278.0,36.0919,36.1541,36.0741,36.1452,40278.0
2021-08-18 12:40:00,40.66,40.75,40.65,40.74,158686.0,36.1452,36.2252,36.1363,36.2163,158686.0
2021-08-18 12:50:00,40.73,40.85,40.72,40.84,68046.0,36.2075,36.3141,36.1986,36.3052,68046.0
2021-08-18 13:00:00,40.84,40.87,40.8,40.86,53885.0,36.3052,36.3319,36.2697,36.323,53885.0
2021-08-18 13:10:00,40.86,40.87,40.84,40.87,174559.0,36.323,36.3319,36.3052,36.3319,174559.0
2021-08-18 13:20:00,40.87,40.91,40.84,40.91,133140.0,36.3319,36.3675,36.3052,36.3675,133140.0
2021-08-18 13:30:00,40.91,40.93,40.88,40.91,51609.0,36.3675,36.3852,36.3408,36.3675,51609.0
2021-08-18 13:40:00,40.91,40.96,40.91,40.96,39314.0,36.3675,36.4119,36.3675,36.4119,39314.0
2021-08-18 13:50:00,40.96,40.98,40.93,40.93,39473.0,36.4119,36.4297,36.3852,36.3852,39473.0
2021-08-18 14:00:00,40.93,41.03,40.93,40.94,56689.0,36.3852,36.4741,36.3852,36.3941,56689.0
2021-08-18 14:10:00,40.94,40.97,40.77,40.81,244532.0,36.3941,36.4208,36.243,36.2786,244532.0
2021-08-18 14:20:00,40.81,40.92,40.77,40.91,38457.0,36.2786,36.3764,36.243,36.3675,38457.0
2021-08-18 14:30:00,40.91,41.0,40.91,40.98,51221.0,36.3675,36.4475,36.3675,36.4297,51221.0
2021-08-18 14:40:00,40.98,40.98,40.9,40.91,77194.0,36.4297,36.4297,36.3586,36.3675,77194.0
2021-08-18 14:50:00,40.91,40.94,40.85,40.91,43946.0,36.3675,36.3941,36.3141,36.3675,43946.0
2021-08-18 15:00:00,40.9,40.92,40.84,40.86,52232.0,36.3586,36.3764,36.3052,36.323,52232.0
2021-08-18 15:10:00,40.85,40.89,40.84,40.88,59063.0,36.3141,36.3497,36.3052,36.3408,59063.0
2021-08-18 15:20:00,40.88,40.89,40.77,40.77,99018.0,36.3408,36.3497,36.243,36.243,99018.0
2021-08-18 15:30:00,40.77,40.78,40.63,40.66,118398.0,36.243,36.2519,36.1186,36.1452,118398.0
2021-08-18 15:40:00,40.65,40.76,40.63,40.71,276770.0,36.1363,36.2341,36.1186,36.1897,276770.0
2021-08-18 15:50:00,40.71,40.75,40.55,40.6,606245.0,36.1897,36.2252,36.0474,36.0919,606245.0
2021-08-19 09:30:00,40.13,40.34,40.07,40.24,300159.0,35.6741,35.8608,35.6207,35.7719,300159.0
2021-08-19 09:40:00,40.23,40.53,40.19,40.47,157291.0,35.763,36.0297,35.7274,35.9763,157291.0
2021-08-19 09:50:00,40.46,40.65,40.45,40.57,79130.0,35.9674,36.1363,35.9585,36.0652,79130.0
2021-08-19 10:00:00,40.56,40.7,40.56,40.67,62910.0,36.0563,36.1808,36.0563,36.1541,62910.0
2021-08-19 10:10:00,40.68,40.84,40.66,40.84,57965.0,36.163,36.3052,36.1452,36.3052,57965.0
2021-08-19 10:20:00,40.84,40.86,40.75,40.85,50641.0,36.3052,36.323,36.2252,36.3141,50641.0
2021-08-19 10:30:00,40.85,40.85,40.68,40.69,80154.0,36.3141,36.3141,36.163,36.1719,80154.0
2021-08-19 10:40:00,40.69,40.7,40.5,40.54,158331.0,36.1719,36.1808,36.003,36.0386,158331.0
2021-08-19 10:50:00,40.54,40.83,40.53,40.83,93406.0,36.0386,36.2964,36.0297,36.2964,93406.0
2021-08-19 11:00:00,40.83,40.86,40.68,40.69,75549.0,36.2964,36.323,36.163,36.1719,75549.0
2021-08-19 11:10:00,40.67,40.74,40.64,40.74,131220.0,36.1541,36.2163,36.1274,36.2163,131220.0
2021-08-19 11:20:00,40.74,40.75,40.67,40.68,51475.0,36.2163,36.2252,36.1541,36.163,51475.0
2021-08-19 11:30:00,40.68,40.74,40.66,40.71,54801.0,36.163,36.2163,36.1452,36.1897,54801.0
2021-08-19 11:40:00,40.71,40.96,40.71,40.95,48484.0,36.1897,36.4119,36.1897,36.403,48484.0
2021-08-19 11:50:00,40.95,41.01,40.94,40.96,101514.0,36.403,36.4564,36.3941,36.4119,101514.0
2021-08-19 12:00:00,40.97,40.99,40.84,40.84,41437.0,36.4208,36.4386,36.3052,36.3052,41437.0
2021-08-19 12:10:00,40.84,40.92,40.84,40.84,32389.0,36.3052,36.3764,36.3052,36.3052,32389.0
2021-08-19 12:20:00,40.84,40.87,40.81,40.85,30776.0,36.3052,36.3319,36.2786,36.3141,30776.0
2021-08-19 12:30:00,40.86,40.92,40.84,40.91,45982.0,36.323,36.3764,36.3052,36.3675,45982.0
2021-08-19 12:40:00,40.91,40.95,40.86,40.89,47749.0,36.3675,36.403,36.323,36.3497,47749.0
2021-08-19 12:50:00,40.89,40.95,40.88,40.95,50680.0,36.3497,36.403,36.3408,36.403,50680.0
2021-08-19 13:00:00,40.95,40.95,40.86,40.87,61023.0,36.403,36.403,36.323,36.3319,61023.0
2021-08-19 13:10:00,40.86,40.92,40.86,40.91,49224.0,36.323,36.3764,36.323,36.3675,49224.0
2021-08-19 13:20:00,40.92,40.93,40.87,40.88,69285.0,36.3764,36.3852,36.3319,36.3408,69285.0
2021-08-19 13:30:00,40.88,40.89,40.77,40.83,62877.0,36.3408,36.3497,36.243,36.2964,62877.0
2021-08-19 13:40:00,40.83,40.93,40.82,40.89,109777.0,36.2964,36.3852,36.2875,36.3497,109777.0
2021-08-19 13:50:00,40.89,40.89,40.75,40.76,44177.0,36.3497,36.3497,36.2252,36.2341,44177.0
2021-08-19 14:00:00,40.75,40.8,40.67,40.72,54482.0,36.2252,36.2697,36.1541,36.1986,54482.0
2021-08-19 14:10:00,40.72,40.77,40.7,40.75,43235.0,36.1986,36.243,36.1808,36.2252,43235.0
2021-08-19 14:20:00,40.76,40.82,40.69,40.7,44996.0,36.2341,36.2875,36.1719,36.1808,44996.0
2021-08-19 14:30:00,40.69,40.73,40.58,40.71,74702.0,36.1719,36.2075,36.0741,36.1897,74702.0
2021-08-19 14:40:00,40.7,40.72,40.67,40.72,61982.0,36.1808,36.1986,36.1541,36.1986,61982.0
2021-08-19 14:50:00,40.71,40.82,40.68,40.8,46504.0,36.1897,36.2875,36.163,36.2697,46504.0
2021-08-19 15:00:00,40.81,40.89,40.81,40.86,124721.0,36.2786,36.3497,36.2786,36.323,124721.0
2021-08-19 15:10:00,40.86,40.86,40.78,40.8,51507.0,36.323,36.323,36.2519,36.2697,51507.0
2021-08-19 15:20:00,40.8,40.9,40.78,40.9,56944.0,36.2697,36.3586,36.2519,36.3586,56944.0
2021-08-19 15:30:00,40.9,40.9,40.81,40.84,173504.0,36.3586,36.3586,36.2786,36.3052,173504.0
2021-08-19 15:40:00,40.84,40.86,40.75,40.81,174552.0,36.3052,36.323,36.2252,36.2786,174552.0
2021-08-19 15:50:00,40.81,40.89,40.78,40.88,450974.0,36.2786,36.3497,36.2519,36.3408,450974.0
2021-08-20 09:30:00,40.6,41.03,40.6,40.98,362315.0,36.0919,36.4741,36.0919,36.4297,362315.0
2021-08-20 09:40:00,40.99,41.17,40.85,41.13,163274.0,36.4386,36.5986,36.3141,36.563,163274.0
2021-08-20 09:50:00,41.13,41.16,40.98,41.02,102916.0,36.563,36.5897,36.4297,36.4653,102916.0
2021-08-20 10:00:00,41.02,41.07,40.92,41.02,76606.0,36.4653,36.5097,36.3764,36.4653,76606.0
2021-08-20 10:10:00,41.02,41.06,40.82,40.91,59878.0,36.4653,36.5008,36.2875,36.3675,59878.0
2021-08-20 10:20:00,40.91,40.98,40.88,40.9,41193.0,36.3675,36.4297,36.3408,36.3586,41193.0
2021-08-20 10:30:00,40.9,40.93,40.7,40.72,184466.0,36.3586,36.3852,36.1808,36.1986,184466.0
2021-08-20 10:40:00,40.72,40.73,40.63,40.66,248995.0,36.1986,36.2075,36.1186,36.1452,248995.0
2021-08-20 10:50:00,40.65,40.65,40.54,40.55,90795.0,36.1363,36.1363,36.0386,36.0474,90795.0
2021-08-20 11:00:00,40.55,40.59,40.47,40.55,76431.0,36.0474,36.083,35.9763,36.0474,76431.0
2021-08-20 11:10:00,40.54,40.57,40.48,40.48,76030.0,36.0386,36.0652,35.9852,35.9852,76030.0
2021-08-20 11:20:00,40.48,40.51,40.35,40.36,159900.0,35.9852,36.0119,35.8696,35.8785,159900.0
2021-08-20 11:30:00,40.37,40.39,40.32,40.32,89644.0,35.8874,35.9052,35.843,35.843,89644.0
2021-08-20 11:40:00,40.33,40.37,40.22,40.25,267090.0,35.8519,35.8874,35.7541,35.7808,267090.0
2021-08-20 11:50:00,40.25,40.26,40.13,40.13,141573.0,35.7808,35.7896,35.6741,35.6741,141573.0
2021-08-20 12:00:00,40.13,40.28,40.1,40.21,131545.0,35.6741,35.8074,35.6474,35.7452,131545.0
2021-08-20 12:10:00,40.2,40.26,40.18,40.24,122156.0,35.7363,35.7896,35.7185,35.7719,122156.0
2021-08-20 12:20:00,40.25,40.41,40.24,40.4,135702.0,35.7808,35.923,35.7719,35.9141,135702.0
2021-08-20 12:30:00,40.4,40.44,40.25,40.41,264360.0,35.9141,35.9497,35.7808,35.923,264360.0
2021-08-20 12:40:00,40.42,40.48,40.37,40.44,97099.0,35.9319,35.9852,35.8874,35.9497,97099.0
2021-08-20 12:50:00,40.44,40.45,40.39,40.41,37187.0,35.9497,35.9585,35.9052,35.923,37187.0
2021-08-20 13:00:00,40.42,40.54,40.42,40.51,106883.0,35.9319,36.0386,35.9319,36.0119,106883.0
2021-08-20 13:10:00,40.51,40.61,40.5,40.61,44418.0,36.0119,36.1008,36.003,36.1008,44418.0
2021-08-20 13:20:00,40.6,40.62,40.53,40.59,309339.0,36.0919,36.1097,36.0297,36.083,309339.0
2021-08-20 13:30:00,40.59,40.59,40.4,40.43,346916.0,36.083,36.083,35.9141,35.9408,346916.0
2021-08-20 13:40:00,40.43,40.45,40.34,40.34,96848.0,35.9408,35.9585,35.8608,35.8608,96848.0
2021-08-20 13:50:00,40.33,40.35,40.24,40.25,40392.0,35.8519,35.8696,35.7719,35.7808,40392.0
2021-08-20 14:00:00,40.25,40.41,40.25,40.36,78097.0,35.7808,35.923,35.7808,35.8785,78097.0
2021-08-20 14:10:00,40.36,40.38,40.34,40.34,46233.0,35.8785,35.8963,35.8608,35.8608,46233.0
2021-08-20 14:20:00,40.34,40.34,40.24,40.27,92696.0,35.8608,35.8608,35.7719,35.7985,92696.0
2021-08-20 14:30:00,40.28,40.33,40.23,40.29,53317.0,35.8074,35.8519,35.763,35.8163,53317.0
2021-08-20 14:40:00,40.28,40.3,40.23,40.23,48583.0,35.8074,35.8252,35.763,35.763,48583.0
2021-08-20 14:50:00,40.23,40.29,40.21,40.29,90533.0,35.763,35.8163,35.7452,35.8163,90533.0
2021-08-20 15:00:00,40.29,40.34,40.27,40.28,48354.0,35.8163,35.8608,35.7985,35.8074,48354.0
2021-08-20 15:10:00,40.28,40.3,40.22,40.23,88587.0,35.8074,35.8252,35.7541,35.763,88587.0
2021-08-20 15:20:00,40.22,40.3,40.22,40.29,91098.0,35.7541,35.8252,35.7541,35.8163,91098.0
2021-08-20 15:30:00,40.29,40.29,40.24,40.26,127532.0,35.8163,35.8163,35.7719,35.7896,127532.0
2021-08-20 15:40:00,40.26,40.28,40.22,40.23,129532.0,35.7896,35.8074,35.7541,35.763,129532.0
2021-08-20 15:50:00,40.24,40.28,40.15,40.17,674058.0,35.7719,35.8074,35.6919,35.7096,674058.0
2021-08-23 09:30:00,40.35,40.44,40.32,40.4,139735.0,35.8696,35.9497,35.843,35.9141,139735.0
2021-08-23 09:40:00,40.4,40.41,40.14,40.21,87161.0,35.9141,35.923,35.683,35.7452,87161.0
2021-08-23 09:50:00,40.21,40.25,40.18,40.19,112089.0,35.7452,35.7808,35.7185,35.7274,112089.0
2021-08-23 10:00:00,40.19,40.23,39.97,39.98,146460.0,35.7274,35.763,35.5318,35.5407,146460.0
2021-08-23 10:10:00,39.98,40.07,39.97,40.05,317355.0,35.5407,35.6207,35.5318,35.603,317355.0
2021-08-23 10:20:00,40.05,40.06,39.89,39.89,369410.0,35.603,35.6118,35.4607,35.4607,369410.0
2021-08-23 10:30:00,39.89,39.99,39.83,39.98,237758.0,35.4607,35.5496,35.4074,35.5407,237758.0
2021-08-23 10:40:00,39.99,40.25,39.98,40.2,158549.0,35.5496,35.7808,35.5407,35.7363,158549.0
2021-08-23 10:50:00,40.21,40.3,40.15,40.27,102717.0,35.7452,35.8252,35.6919,35.7985,102717.0
2021-08-23 11:00:00,40.26,40.49,40.23,40.46,64703.0,35.7896,35.9941,35.763,35.9674,64703.0
2021-08-23 11:10:00,40.46,40.49,40.4,40.43,43284.0,35.9674,35.9941,35.9141,35.9408,43284.0
2021-08-23 11:20:00,40.43,40.46,40.39,40.4,37233.0,35.9408,35.9674,35.9052,35.9141,37233.0
2021-08-23 11:30:00,40.41,40.45,40.38,40.45,33829.0,35.923,35.9585,35.8963,35.9585,33829.0
2021-08-23 11:40:00,40.45,40.47,40.41,40.41,33070.0,35.9585,35.9763,35.923,35.923,33070.0
2021-08-23 11:50:00,40.41,40.47,40.38,40.45,30613.0,35.923,35.9763,35.8963,35.9585,30613.0
2021-08-23 12:00:00,40.45,40.48,40.39,40.4,41494.0,35.9585,35.9852,35.9052,35.9141,41494.0
2021-08-23 12:10:00,40.4,40.42,40.37,40.42,27999.0,35.9141,35.9319,35.8874,35.9319,27999.0
2021-08-23 12:20:00,40.42,40.46,40.41,40.43,24986.0,35.9319,35.9674,35.923,35.9408,24986.0
2021-08-23 12:30:00,40.44,40.44,40.4,40.43,58259.0,35.9497,35.9497,35.9141,35.9408,58259.0
2021-08-23 12:40:00,40.43,40.51,40.43,40.45,80681.0,35.9408,36.0119,35.9408,35.9585,80681.0
2021-08-23 12:50:00,40.45,40.56,40.42,40.56,69510.0,35.9585,36.0563,35.9319,36.0563,69510.0
2021-08-23 13:00:00,40.56,40.61,40.56,40.61,33818.0,36.0563,36.1008,36.0563,36.1008,33818.0
2021-08-23 13:10:00,40.6,40.63,40.58,40.61,28816.0,36.0919,36.1186,36.0741,36.1008,28816.0
2021-08-23 13:20:00,40.6,40.62,40.56,40.58,45831.0,36.0919,36.1097,36.0563,36.0741,45831.0
2021-08-23 13:30:00,40.58,40.58,40.49,40.52,30390.0,36.0741,36.0741,35.9941,36.0208,30390.0
2021-08-23 13:40:00,40.52,40.54,40.5,40.52,23761.0,36.0208,36.0386,36.003,36.0208,23761.0
2021-08-23 13:50:00,40.52,40.57,40.52,40.56,15060.0,36.0208,36.0652,36.0208,36.0563,15060.0
2021-08-23 14:00:00,40.55,40.63,40.55,40.58,47121.0,36.0474,36.1186,36.0474,36.0741,47121.0
2021-08-23 14:10:00,40.58,40.59,40.52,40.54,33963.0,36.0741,36.083,36.0208,36.0386,33963.0
2021-08-23 14:20:00,40.54,40.55,40.49,40.54,44440.0,36.0386,36.0474,35.9941,36.0386,44440.0
2021-08-23 14:30:00,40.55,40.57,40.52,40.55,27695.0,36.0474,36.0652,36.0208,36.0474,27695.0
2021-08-23 14:40:00,40.55,40.56,40.52,40.55,36921.0,36.0474,36.0563,36.0208,36.0474,36921.0
2021-08-23 14:50:00,40.55,40.55,40.49,40.5,52955.0,36.0474,36.0474,35.9941,36.003,52955.0
2021-08-23 15:00:00,40.51,40.54,40.49,40.5,69488.0,36.0119,36.0386,35.9941,36.003,69488.0
2021-08-23 15:10:00,40.49,40.5,40.43,40.46,93322.0,35.9941,36.003,35.9408,35.9674,93322.0
2021-08-23 15:20:00,40.46,40.53,40.45,40.52,65059.0,35.9674,36.0297,35.9585,36.0208,65059.0
2021-08-23 15:30:00,40.52,40.54,40.49,40.51,99278.0,36.0208,36.0386,35.9941,36.0119,99278.0
2021-08-23 15:40:00,40.51,40.53,40.48,40.51,195157.0,36.0119,36.0297,35.9852,36.0119,195157.0
2021-08-23 15:50:00,40.5,40.5,40.39,40.41,501346.0,36.003,36.003,35.9052,35.923,501346.0
2021-08-24 09:30:00,40.63,40.7,40.51,40.51,136998.0,36.1186,36.1808,36.0119,36.0119,136998.0
2021-08-24 09:40:00,40.52,40.58,40.46,40.52,196385.0,36.0208,36.0741,35.9674,36.0208,196385.0
2021-08-24 09:50:00,40.52,40.72,40.48,40.71,65558.0,36.0208,36.1986,35.9852,36.1897,65558.0
2021-08-24 10:00:00,40.72,40.75,40.55,40.56,52261.0,36.1986,36.2252,36.0474,36.0563,52261.0
2021-08-24 10:10:00,40.56,40.61,40.5,40.59,149322.0,36.0563,36.1008,36.003,36.083,149322.0
2021-08-24 10:20:00,40.58,40.6,40.51,40.56,34693.0,36.0741,36.0919,36.0119,36.0563,34693.0
2021-08-24 10:30:00,40.57,40.72,40.52,40.66,112105.0,36.0652,36.1986,36.0208,36.1452,112105.0
2021-08-24 10:40:00,40.66,40.67,40.57,40.64,36249.0,36.1452,36.1541,36.0652,36.1274,36249.0
2021-08-24 10:50:00,40.64,40.68,40.49,40.5,85782.0,36.1274,36.163,35.9941,36.003,85782.0
2021-08-24 11:00:00,40.5,40.55,40.47,40.52,66487.0,36.003,36.0474,35.9763,36.0208,66487.0
2021-08-24 11:10:00,40.52,40.53,40.46,40.48,126590.0,36.0208,36.0297,35.9674,35.9852,126590.0
2021-08-24 11:20:00,40.48,40.51,40.4,40.41,65832.0,35.9852,36.0119,35.9141,35.923,65832.0
2021-08-24 11:30:00,40.39,40.41,40.35,40.38,43231.0,35.9052,35.923,35.8696,35.8963,43231.0
2021-08-24 11:40:00,40.38,40.45,40.35,40.41,93761.0,35.8963,35.9585,35.8696,35.923,93761.0
2021-08-24 11:50:00,40.42,40.49,40.41,40.48,27359.0,35.9319,35.9941,35.923,35.9852,27359.0
2021-08-24 12:00:00,40.48,40.51,40.43,40.47,49882.0,35.9852,36.0119,35.9408,35.9763,49882.0
2021-08-24 12:10:00,40.47,40.49,40.44,40.48,51693.0,35.9763,35.9941,35.9497,35.9852,51693.0
2021-08-24 12:20:00,40.48,40.49,40.43,40.46,98021.0,35.9852,35.9941,35.9408,35.9674,98021.0
2021-08-24 12:30:00,40.46,40.48,40.43,40.43,109566.0,35.9674,35.9852,35.9408,35.9408,109566.0
2021-08-24 12:40:00,40.43,40.44,40.41,40.43,94207.0,35.9408,35.9497,35.923,35.9408,94207.0
2021-08-24 12:50:00,40.43,40.48,40.41,40.45,50000.0,35.9408,35.9852,35.923,35.9585,50000.0
2021-08-24 13:00:00,40.46,40.51,40.4,40.46,136152.0,35.9674,36.0119,35.9141,35.9674,136152.0
2021-08-24 13:10:00,40.46,40.46,40.4,40.41,44772.0,35.9674,35.9674,35.9141,35.923,44772.0
2021-08-24 13:20:00,40.41,40.42,40.38,40.39,45028.0,35.923,35.9319,35.8963,35.9052,45028.0
2021-08-24 13:30:00,40.39,40.5,40.38,40.44,40621.0,35.9052,36.003,35.8963,35.9497,40621.0
2021-08-24 13:40:00,40.45,40.46,40.43,40.44,23560.0,35.9585,35.9674,35.9408,35.9497,23560.0
2021-08-24 13:50:00,40.44,40.47,40.43,40.45,52889.0,35.9497,35.9763,35.9408,35.9585,52889.0
2021-08-24 14:00:00,40.44,40.46,40.42,40.44,46056.0,35.9497,35.9674,35.9319,35.9497,46056.0
2021-08-24 14:10:00,40.44,40.5,40.42,40.5,32537.0,35.9497,36.003,35.9319,36.003,32537.0
2021-08-24 14:20:00,40.5,40.67,40.49,40.61,245112.0,36.003,36.1541,35.9941,36.1008,245112.0
2021-08-24 14:30:00,40.6,40.62,40.56,40.61,52005.0,36.0919,36.1097,36.0563,36.1008,52005.0
2021-08-24 14:40:00,40.61,40.7,40.6,40.69,67529.0,36.1008,36.1808,36.0919,36.1719,67529.0
2021-08-24 14:50:00,40.7,40.71,40.64,40.65,42062.0,36.1808,36.1897,36.1274,36.1363,42062.0
2021-08-24 15:00:00,40.65,40.66,40.59,40.6,31406.0,36.1363,36.1452,36.083,36.0919,31406.0
2021-08-24 15:10:00,40.61,40.67,40.6,40.66,31372.0,36.1008,36.1541,36.0919,36.1452,31372.0
2021-08-24 15:20:00,40.65,40.7,40.65,40.68,38379.0,36.1363,36.1808,36.1363,36.163,38379.0
2021-08-24 15:30:00,40.68,40.7,40.64,40.65,72709.0,36.163,36.1808,36.1274,36.1363,72709.0
2021-08-24 15:40:00,40.64,40.64,40.53,40.54,162880.0,36.1274,36.1274,36.0297,36.0386,162880.0
2021-08-24 15:50:00,40.53,40.57,40.47,40.49,380706.0,36.0297,36.0652,35.9763,35.9941,380706.0
2021-08-25 09:30:00,40.41,40.56,40.38,40.46,73231.0,35.923,36.0563,35.8963,35.9674,73231.0
2021-08-25 09:40:00,40.45,40.55,40.41,40.5,53748.0,35.9585,36.0474,35.923,36.003,53748.0
2021-08-25 09:50:00,40.5,40.55,40.47,40.55,18947.0,36.003,36.0474,35.9763,36.0474,18947.0
2021-08-25 10:00:00,40.55,40.6,40.52,40.59,34457.0,36.0474,36.0919,36.0208,36.083,34457.0
2021-08-25 10:10:00,40.59,40.6,40.55,40.57,24423.0,36.083,36.0919,36.0474,36.0652,24423.0
2021-08-25 10:20:00,40.57,40.57,40.52,40.53,19970.0,36.0652,36.0652,36.0208,36.0297,19970.0
2021-08-25 10:30:00,40.54,40.54,40.49,40.52,27059.0,36.0386,36.0386,35.9941,36.0208,27059.0
2021-08-25 10:40:00,40.53,40.58,40.48,40.49,30616.0,36.0297,36.0741,35.9852,35.9941,30616.0
2021-08-25 10:50:00,40.49,40.5,40.4,40.41,39525.0,35.9941,36.003,35.9141,35.923,39525.0
2021-08-25 11:00:00,40.41,40.5,40.4,40.48,109896.0,35.923,36.003,35.9141,35.9852,109896.0
2021-08-25 11:10:00,40.49,40.52,40.46,40.48,16965.0,35.9941,36.0208,35.9674,35.9852,16965.0
2021-08-25 11:20:00,40.48,40.58,40.47,40.58,18300.0,35.9852,36.0741,35.9763,36.0741,18300.0
2021-08-25 11:30:00,40.58,40.6,40.57,40.58,22039.0,36.0741,36.0919,36.0652,36.0741,22039.0
2021-08-25 11:40:00,40.57,40.66,40.56,40.66,36801.0,36.0652,36.1452,36.0563,36.1452,36801.0
2021-08-25 11:50:00,40.66,40.7,40.65,40.69,30168.0,36.1452,36.1808,36.1363,36.1719,30168.0
2021-08-25 12:00:00,40.69,40.69,40.65,40.66,33857.0,36.1719,36.1719,36.1363,36.1452,33857.0
2021-08-25 12:10:00,40.66,40.83,40.66,40.82,50523.0,36.1452,36.2964,36.1452,36.2875,50523.0
2021-08-25 12:20:00,40.83,40.85,40.78,40.83,65790.0,36.2964,36.3141,36.2519,36.2964,65790.0
2021-08-25 12:30:00,40.83,40.85,40.79,40.8,46078.0,36.2964,36.3141,36.2608,36.2697,46078.0
2021-08-25 12:40:00,40.81,40.82,40.78,40.79,20727.0,36.2786,36.2875,36.2519,36.2608,20727.0
2021-08-25 12:50:00,40.79,40.91,40.78,40.85,117205.0,36.2608,36.3675,36.2519,36.3141,117205.0
2021-08-25 13:00:00,40.86,40.86,40.83,40.86,25675.0,36.323,36.323,36.2964,36.323,25675.0
2021-08-25 13:10:00,40.86,40.88,40.84,40.86,34170.0,36.323,36.3408,36.3052,36.323,34170.0
2021-08-25 13:20:00,40.87,40.88,40.85,40.86,12862.0,36.3319,36.3408,36.3141,36.323,12862.0
2021-08-25 13:30:00,40.86,40.87,40.81,40.82,22351.0,36.323,36.3319,36.2786,36.2875,22351.0
2021-08-25 13:40:00,40.83,40.87,40.82,40.84,26396.0,36.2964,36.3319,36.2875,36.3052,26396.0
2021-08-25 13:50:00,40.84,40.85,40.8,40.83,37307.0,36.3052,36.3141,36.2697,36.2964,37307.0
2021-08-25 14:00:00,40.82,40.92,40.79,40.9,44896.0,36.2875,36.3764,36.2608,36.3586,44896.0
2021-08-25 14:10:00,40.9,40.91,40.83,40.85,44310.0,36.3586,36.3675,36.2964,36.3141,44310.0
2021-08-25 14:20:00,40.85,40.87,40.83,40.86,22714.0,36.3141,36.3319,36.2964,36.323,22714.0
2021-08-25 14:30:00,40.86,40.86,40.8,40.81,23580.0,36.323,36.323,36.2697,36.2786,23580.0
2021-08-25 14:40:00,40.81,40.84,40.8,40.8,23015.0,36.2786,36.3052,36.2697,36.2697,23015.0
2021-08-25 14:50:00,40.8,40.81,40.78,40.78,14761.0,36.2697,36.2786,36.2519,36.2519,14761.0
2021-08-25 15:00:00,40.79,40.8,40.77,40.79,43747.0,36.2608,36.2697,36.243,36.2608,43747.0
2021-08-25 15:10:00,40.79,40.82,40.78,40.8,36053.0,36.2608,36.2875,36.2519,36.2697,36053.0
2021-08-25 15:20:00,40.8,40.85,40.79,40.83,86710.0,36.2697,36.3141,36.2608,36.2964,86710.0
2021-08-25 15:30:00,40.82,40.84,40.81,40.82,51939.0,36.2875,36.3052,36.2786,36.2875,51939.0
2021-08-25 15:40:00,40.82,40.85,40.8,40.8,102539.0,36.2875,36.3141,36.2697,36.2697,102539.0
2021-08-25 15:50:00,40.8,40.84,40.76,40.82,363135.0,36.2697,36.3052,36.2341,36.2875,363135.0
2021-08-26 09:30:00,40.99,41.14,40.82,40.82,145096.0,36.4386,36.5719,36.2875,36.2875,145096.0
2021-08-26 09:40:00,40.82,40.89,40.72,40.82,81150.0,36.2875,36.3497,36.1986,36.2875,81150.0
2021-08-26 09:50:00,40.81,40.89,40.77,40.89,38736.0,36.2786,36.3497,36.243,36.3497,38736.0
2021-08-26 10:00:00,40.88,40.89,40.73,40.76,48494.0,36.3408,36.3497,36.2075,36.2341,48494.0
2021-08-26 10:10:00,40.75,40.79,40.71,40.71,26825.0,36.2252,36.2608,36.1897,36.1897,26825.0
2021-08-26 10:20:00,40.7,40.77,40.56,40.66,54376.0,36.1808,36.243,36.0563,36.1452,54376.0
2021-08-26 10:30:00,40.66,40.69,40.61,40.61,23587.0,36.1452,36.1719,36.1008,36.1008,23587.0
2021-08-26 10:40:00,40.61,40.64,40.56,40.58,80707.0,36.1008,36.1274,36.0563,36.0741,80707.0
2021-08-26 10:50:00,40.57,40.58,40.5,40.52,28898.0,36.0652,36.0741,36.003,36.0208,28898.0
2021-08-26 11:00:00,40.51,40.57,40.45,40.55,116367.0,36.0119,36.0652,35.9585,36.0474,116367.0
2021-08-26 11:10:00,40.55,40.62,40.54,40.59,24182.0,36.0474,36.1097,36.0386,36.083,24182.0
2021-08-26 11:20:00,40.59,40.62,40.55,40.55,47365.0,36.083,36.1097,36.0474,36.0474,47365.0
2021-08-26 11:30:00,40.54,40.6,40.5,40.59,98780.0,36.0386,36.0919,36.003,36.083,98780.0
2021-08-26 11:40:00,40.58,40.61,40.53,40.56,45387.0,36.0741,36.1008,36.0297,36.0563,45387.0
2021-08-26 11:50:00,40.56,40.57,40.5,40.55,43830.0,36.0563,36.0652,36.003,36.0474,43830.0
2021-08-26 12:00:00,40.55,40.65,40.54,40.64,29274.0,36.0474,36.1363,36.0386,36.1274,29274.0
2021-08-26 12:10:00,40.63,40.69,40.63,40.66,41191.0,36.1186,36.1719,36.1186,36.1452,41191.0
2021-08-26 12:20:00,40.66,40.69,40.64,40.67,18858.0,36.1452,36.1719,36.1274,36.1541,18858.0
2021-08-26 12:30:00,40.66,40.7,40.63,40.65,34913.0,36.1452,36.1808,36.1186,36.1363,34913.0
2021-08-26 12:40:00,40.64,40.65,40.62,40.64,14459.0,36.1274,36.1363,36.1097,36.1274,14459.0
2021-08-26 12:50:00,40.63,40.63,40.57,40.59,17516.0,36.1186,36.1186,36.0652,36.083,17516.0
2021-08-26 13:00:00,40.58,40.59,40.56,40.57,15986.0,36.0741,36.083,36.0563,36.0652,15986.0
2021-08-26 13:10:00,40.57,40.62,40.56,40.6,16891.0,36.0652,36.1097,36.0563,36.0919,16891.0
2021-08-26 13:20:00,40.6,40.61,40.53,40.54,17084.0,36.0919,36.1008,36.0297,36.0386,17084.0
2021-08-26 13:30:00,40.53,40.57,40.53,40.55,14000.0,36.0297,36.0652,36.0297,36.0474,14000.0
2021-08-26 13:40:00,40.55,40.59,40.55,40.55,20581.0,36.0474,36.083,36.0474,36.0474,20581.0
2021-08-26 13:50:00,40.55,40.56,40.52,40.52,17574.0,36.0474,36.0563,36.0208,36.0208,17574.0
2021-08-26 14:00:00,40.52,40.52,40.48,40.51,68230.0,36.0208,36.0208,35.9852,36.0119,68230.0
2021-08-26 14:10:00,40.51,40.53,40.5,40.51,42728.0,36.0119,36.0297,36.003,36.0119,42728.0
2021-08-26 14:20:00,40.51,40.53,40.5,40.51,24010.0,36.0119,36.0297,36.003,36.0119,24010.0
2021-08-26 14:30:00,40.51,40.51,40.47,40.48,34548.0,36.0119,36.0119,35.9763,35.9852,34548.0
2021-08-26 14:40:00,40.48,40.49,40.38,40.39,29733.0,35.9852,35.9941,35.8963,35.9052,29733.0
2021-08-26 14:50:00,40.38,40.39,40.32,40.33,26152.0,35.8963,35.9052,35.843,35.8519,26152.0
2021-08-26 15:00:00,40.32,40.32,40.25,40.28,41406.0,35.843,35.843,35.7808,35.8074,41406.0
2021-08-26 15:10:00,40.29,40.29,40.19,40.27,128701.0,35.8163,35.8163,35.7274,35.7985,128701.0
2021-08-26 15:20:00,40.27,40.33,40.27,40.33,41424.0,35.7985,35.8519,35.7985,35.8519,41424.0
2021-08-26 15:30:00,40.33,40.37,40.29,40.3,45881.0,35.8519,35.8874,35.8163,35.8252,45881.0
2021-08-26 15:40:00,40.3,40.35,40.26,40.29,82100.0,35.8252,35.8696,35.7896,35.8163,82100.0
2021-08-26 15:50:00,40.28,40.29,40.17,40.19,643344.0,35.8074,35.8163,35.7096,35.7274,643344.0
2021-08-27 09:30:00,40.19,40.41,40.19,40.36,52944.0,35.7274,35.923,35.7274,35.8785,52944.0
2021-08-27 09:40:00,40.35,40.47,40.27,40.42,45355.0,35.8696,35.9763,35.7985,35.9319,45355.0
2021-08-27 09:50:00,40.42,40.47,40.39,40.44,29118.0,35.9319,35.9763,35.9052,35.9497,29118.0
2021-08-27 10:00:00,40.45,40.54,40.37,40.49,38997.0,35.9585,36.0386,35.8874,35.9941,38997.0
2021-08-27 10:10:00,40.5,40.59,40.48,40.49,38080.0,36.003,36.083,35.9852,35.9941,38080.0
2021-08-27 10:20:00,40.49,40.54,40.43,40.5,60603.0,35.9941,36.0386,35.9408,36.003,60603.0
2021-08-27 10:30:00,40.5,40.51,40.41,40.48,31799.0,36.003,36.0119,35.923,35.9852,31799.0
2021-08-27 10:40:00,40.49,40.56,40.45,40.54,32038.0,35.9941,36.0563,35.9585,36.0386,32038.0
2021-08-27 10:50:00,40.54,40.62,40.54,40.59,30732.0,36.0386,36.1097,36.0386,36.083,30732.0
2021-08-27 11:00:00,40.59,40.62,40.57,40.61,41190.0,36.083,36.1097,36.0652,36.1008,41190.0
2021-08-27 11:10:00,40.6,40.61,40.57,40.59,18588.0,36.0919,36.1008,36.0652,36.083,18588.0
2021-08-27 11:20:00,40.59,40.61,40.55,40.55,32658.0,36.083,36.1008,36.0474,36.0474,32658.0
2021-08-27 11:30:00,40.56,40.59,40.53,40.55,23554.0,36.0563,36.083,36.0297,36.0474,23554.0
2021-08-27 11:40:00,40.55,40.62,40.55,40.62,25722.0,36.0474,36.1097,36.0474,36.1097,25722.0
2021-08-27 11:50:00,40.61,40.66,40.6,40.66,27912.0,36.1008,36.1452,36.0919,36.1452,27912.0
2021-08-27 12:00:00,40.66,40.68,40.63,40.64,33889.0,36.1452,36.163,36.1186,36.1274,33889.0
2021-08-27 12:10:00,40.64,40.72,40.63,40.7,37857.0,36.1274,36.1986,36.1186,36.1808,37857.0
2021-08-27 12:20:00,40.7,40.87,40.7,40.86,79465.0,36.1808,36.3319,36.1808,36.323,79465.0
2021-08-27 12:30:00,40.86,40.88,40.81,40.83,37375.0,36.323,36.3408,36.2786,36.2964,37375.0
2021-08-27 12:40:00,40.83,40.85,40.81,40.84,26879.0,36.2964,36.3141,36.2786,36.3052,26879.0
2021-08-27 12:50:00,40.84,40.91,40.83,40.88,51830.0,36.3052,36.3675,36.2964,36.3408,51830.0
2021-08-27 13:00:00,40.88,40.91,40.86,40.9,43488.0,36.3408,36.3675,36.323,36.3586,43488.0
2021-08-27 13:10:00,40.89,40.89,40.83,40.83,27558.0,36.3497,36.3497,36.2964,36.2964,27558.0
2021-08-27 13:20:00,40.84,40.84,40.78,40.8,21426.0,36.3052,36.3052,36.2519,36.2697,21426.0
2021-08-27 13:30:00,40.79,40.8,40.77,40.8,11702.0,36.2608,36.2697,36.243,36.2697,11702.0
2021-08-27 13:40:00,40.8,40.82,40.78,40.82,16700.0,36.2697,36.2875,36.2519,36.2875,16700.0
2021-08-27 13:50:00,40.81,40.85,40.8,40.85,26652.0,36.2786,36.3141,36.2697,36.3141,26652.0
2021-08-27 14:00:00,40.85,40.86,40.77,40.77,35432.0,36.3141,36.323,36.243,36.243,35432.0
2021-08-27 14:10:00,40.77,40.82,40.77,40.79,20345.0,36.243,36.2875,36.243,36.2608,20345.0
2021-08-27 14:20:00,40.79,40.81,40.76,40.8,19069.0,36.2608,36.2786,36.2341,36.2697,19069.0
2021-08-27 14:30:00,40.8,40.81,40.75,40.76,16342.0,36.2697,36.2786,36.2252,36.2341,16342.0
2021-08-27 14:40:00,40.76,40.8,40.76,40.77,14842.0,36.2341,36.2697,36.2341,36.243,14842.0
2021-08-27 14:50:00,40.77,40.77,40.74,40.76,19079.0,36.243,36.243,36.2163,36.2341,19079.0
2021-08-27 15:00:00,40.76,40.81,40.74,40.8,25678.0,36.2341,36.2786,36.2163,36.2697,25678.0
2021-08-27 15:10:00,40.8,40.84,40.79,40.8,24269.0,36.2697,36.3052,36.2608,36.2697,24269.0
2021-08-27 15:20:00,40.8,40.81,40.78,40.78,27619.0,36.2697,36.2786,36.2519,36.2519,27619.0
2021-08-27 15:30:00,40.79,40.79,40.72,40.73,49983.0,36.2608,36.2608,36.1986,36.2075,49983.0
2021-08-27 15:40:00,40.73,40.81,40.73,40.77,83932.0,36.2075,36.2786,36.2075,36.243,83932.0
2021-08-27 15:50:00,40.78,40.8,40.72,40.75,227976.0,36.2519,36.2697,36.1986,36.2252,227976.0
2021-08-30 09:30:00,40.74,40.74,40.4,40.44,116457.0,36.4333,36.4333,36.1293,36.165,116457.0
2021-08-30 09:40:00,40.44,40.45,40.3,40.43,78225.0,36.165,36.174,36.0398,36.1561,78225.0
2021-08-30 09:50:00,40.43,40.55,40.39,40.54,31873.0,36.1561,36.2634,36.1203,36.2545,31873.0
2021-08-30 10:00:00,40.54,40.55,40.45,40.54,31512.0,36.2545,36.2634,36.174,36.2545,31512.0
2021-08-30 10:10:00,40.54,40.57,40.44,40.54,29584.0,36.2545,36.2813,36.165,36.2545,29584.0
2021-08-30 10:20:00,40.53,40.63,40.52,40.6,56730.0,36.2455,36.3349,36.2366,36.3081,56730.0
2021-08-30 10:30:00,40.59,40.63,40.49,40.53,57005.0,36.2992,36.3349,36.2097,36.2455,57005.0
2021-08-30 10:40:00,40.53,40.59,40.51,40.55,31177.0,36.2455,36.2992,36.2276,36.2634,31177.0
2021-08-30 10:50:00,40.55,40.6,40.48,40.52,46608.0,36.2634,36.3081,36.2008,36.2366,46608.0
2021-08-30 11:00:00,40.51,40.54,40.41,40.52,74003.0,36.2276,36.2545,36.1382,36.2366,74003.0
2021-08-30 11:10:00,40.52,40.57,40.48,40.5,53122.0,36.2366,36.2813,36.2008,36.2187,53122.0
2021-08-30 11:20:00,40.49,40.49,40.4,40.4,16425.0,36.2097,36.2097,36.1293,36.1293,16425.0
2021-08-30 11:30:00,40.41,40.48,40.4,40.48,12151.0,36.1382,36.2008,36.1293,36.2008,12151.0
2021-08-30 11:40:00,40.47,40.49,40.43,40.43,22544.0,36.1919,36.2097,36.1561,36.1561,22544.0
2021-08-30 11:50:00,40.43,40.47,40.42,40.46,20198.0,36.1561,36.1919,36.1471,36.1829,20198.0
2021-08-30 12:00:00,40.46,40.48,40.4,40.45,26406.0,36.1829,36.2008,36.1293,36.174,26406.0
2021-08-30 12:10:00,40.44,40.45,40.41,40.43,23338.0,36.165,36.174,36.1382,36.1561,23338.0
2021-08-30 12:20:00,40.43,40.44,40.39,40.41,19018.0,36.1561,36.165,36.1203,36.1382,19018.0
2021-08-30 12:30:00,40.41,40.44,40.41,40.41,13373.0,36.1382,36.165,36.1382,36.1382,13373.0
2021-08-30 12:40:00,40.41,40.42,40.32,40.33,28577.0,36.1382,36.1471,36.0577,36.0667,28577.0
2021-08-30 12:50:00,40.33,40.34,40.28,40.3,73926.0,36.0667,36.0756,36.0219,36.0398,73926.0
2021-08-30 13:00:00,40.3,40.38,40.3,40.37,24556.0,36.0398,36.1114,36.0398,36.1024,24556.0
2021-08-30 13:10:00,40.37,40.37,40.32,40.33,21618.0,36.1024,36.1024,36.0577,36.0667,21618.0
2021-08-30 13:20:00,40.33,40.33,40.3,40.32,19671.0,36.0667,36.0667,36.0398,36.0577,19671.0
2021-08-30 13:30:00,40.32,40.32,40.24,40.27,35080.0,36.0577,36.0577,35.9862,36.013,35080.0
2021-08-30 13:40:00,40.27,40.28,40.24,40.26,16831.0,36.013,36.0219,35.9862,36.0041,16831.0
2021-08-30 13:50:00,40.26,40.3,40.24,40.29,25726.0,36.0041,36.0398,35.9862,36.0309,25726.0
2021-08-30 14:00:00,40.28,40.32,40.27,40.29,25858.0,36.0219,36.0577,36.013,36.0309,25858.0
2021-08-30 14:10:00,40.28,40.29,40.2,40.23,51450.0,36.0219,36.0309,35.9504,35.9772,51450.0
2021-08-30 14:20:00,40.22,40.23,40.21,40.23,19245.0,35.9683,35.9772,35.9593,35.9772,19245.0
2021-08-30 14:30:00,40.22,40.22,40.18,40.18,21917.0,35.9683,35.9683,35.9325,35.9325,21917.0
2021-08-30 14:40:00,40.17,40.23,40.16,40.23,22843.0,35.9236,35.9772,35.9146,35.9772,22843.0
2021-08-30 14:50:00,40.22,40.25,40.19,40.2,35569.0,35.9683,35.9951,35.9415,35.9504,35569.0
2021-08-30 15:00:00,40.2,40.21,40.17,40.19,28155.0,35.9504,35.9593,35.9236,35.9415,28155.0
2021-08-30 15:10:00,40.18,40.21,40.18,40.19,25638.0,35.9325,35.9593,35.9325,35.9415,25638.0
2021-08-30 15:20:00,40.19,40.21,40.16,40.2,76433.0,35.9415,35.9593,35.9146,35.9504,76433.0
2021-08-30 15:30:00,40.2,40.21,40.1,40.14,74270.0,35.9504,35.9593,35.861,35.8967,74270.0
2021-08-30 15:40:00,40.14,40.15,40.08,40.09,78290.0,35.8967,35.9057,35.8431,35.852,78290.0
2021-08-30 15:50:00,40.07,40.12,40.04,40.06,380276.0,35.8341,35.8789,35.8073,35.8252,380276.0
2021-08-31 09:30:00,40.14,40.17,39.91,40.06,145898.0,35.8967,35.9236,35.6911,35.8252,145898.0
2021-08-31 09:40:00,40.06,40.13,39.95,40.01,50617.0,35.8252,35.8878,35.7268,35.7805,50617.0
2021-08-31 09:50:00,40.0,40.01,39.91,39.94,117262.0,35.7715,35.7805,35.6911,35.7179,117262.0
2021-08-31 10:00:00,39.94,40.02,39.91,40.02,84638.0,35.7179,35.7894,35.6911,35.7894,84638.0
2021-08-31 10:10:00,40.02,40.03,39.95,40.02,54571.0,35.7894,35.7984,35.7268,35.7894,54571.0
2021-08-31 10:20:00,40.02,40.02,39.81,39.9,100525.0,35.7894,35.7894,35.6016,35.6821,100525.0
2021-08-31 10:30:00,39.9,39.96,39.85,39.9,121433.0,35.6821,35.7358,35.6374,35.6821,121433.0
2021-08-31 10:40:00,39.91,40.01,39.88,40.01,49581.0,35.6911,35.7805,35.6642,35.7805,49581.0
2021-08-31 10:50:00,40.01,40.01,39.92,39.98,71510.0,35.7805,35.7805,35.7,35.7537,71510.0
2021-08-31 11:00:00,39.98,39.99,39.9,39.98,165027.0,35.7537,35.7626,35.6821,35.7537,165027.0
2021-08-31 11:10:00,39.98,40.07,39.96,40.07,60322.0,35.7537,35.8341,35.7358,35.8341,60322.0
2021-08-31 11:20:00,40.07,40.18,40.07,40.18,106916.0,35.8341,35.9325,35.8341,35.9325,106916.0
2021-08-31 11:30:00,40.17,40.27,40.16,40.25,80106.0,35.9236,36.013,35.9146,35.9951,80106.0
2021-08-31 11:40:00,40.25,40.27,40.24,40.25,28507.0,35.9951,36.013,35.9862,35.9951,28507.0
2021-08-31 11:50:00,40.25,40.28,40.22,40.28,41790.0,35.9951,36.0219,35.9683,36.0219,41790.0
2021-08-31 12:00:00,40.27,40.34,40.27,40.34,29318.0,36.013,36.0756,36.013,36.0756,29318.0
2021-08-31 12:10:00,40.34,40.35,40.3,40.34,36884.0,36.0756,36.0845,36.0398,36.0756,36884.0
2021-08-31 12:20:00,40.34,40.38,40.34,40.34,33759.0,36.0756,36.1114,36.0756,36.0756,33759.0
2021-08-31 12:30:00,40.34,40.35,40.27,40.27,22274.0,36.0756,36.0845,36.013,36.013,22274.0
2021-08-31 12:40:00,40.27,40.29,40.25,40.27,45868.0,36.013,36.0309,35.9951,36.013,45868.0
2021-08-31 12:50:00,40.26,40.29,40.24,40.27,39904.0,36.0041,36.0309,35.9862,36.013,39904.0
2021-08-31 13:00:00,40.27,40.27,40.24,40.25,33802.0,36.013,36.013,35.9862,35.9951,33802.0
2021-08-31 13:10:00,40.25,40.27,40.23,40.23,78047.0,35.9951,36.013,35.9772,35.9772,78047.0
2021-08-31 13:20:00,40.24,40.25,40.2,40.25,111202.0,35.9862,35.9951,35.9504,35.9951,111202.0
2021-08-31 13:30:00,40.24,40.24,40.17,40.18,18912.0,35.9862,35.9862,35.9236,35.9325,18912.0
2021-08-31 13:40:00,40.19,40.21,40.17,40.21,19986.0,35.9415,35.9593,35.9236,35.9593,19986.0
2021-08-31 13:50:00,40.21,40.27,40.2,40.24,49425.0,35.9593,36.013,35.9504,35.9862,49425.0
2021-08-31 14:00:00,40.25,40.26,40.23,40.26,54797.0,35.9951,36.0041,35.9772,36.0041,54797.0
2021-08-31 14:10:00,40.26,40.28,40.24,40.26,35174.0,36.0041,36.0219,35.9862,36.0041,35174.0
2021-08-31 14:20:00,40.26,40.26,40.23,40.23,67791.0,36.0041,36.0041,35.9772,35.9772,67791.0
2021-08-31 14:30:00,40.23,40.25,40.23,40.25,19880.0,35.9772,35.9951,35.9772,35.9951,19880.0
2021-08-31 14:40:00,40.25,40.25,40.14,40.16,52109.0,35.9951,35.9951,35.8967,35.9146,52109.0
2021-08-31 14:50:00,40.16,40.25,40.13,40.24,46387.0,35.9146,35.9951,35.8878,35.9862,46387.0
2021-08-31 15:00:00,40.25,40.26,40.18,40.19,52269.0,35.9951,36.0041,35.9325,35.9415,52269.0
2021-08-31 15:10:00,40.19,40.2,40.16,40.16,32116.0,35.9415,35.9504,35.9146,35.9146,32116.0
2021-08-31 15:20:00,40.16,40.16,40.11,40.12,61954.0,35.9146,35.9146,35.8699,35.8789,61954.0
2021-08-31 15:30:00,40.12,40.19,40.09,40.19,147214.0,35.8789,35.9415,35.852,35.9415,147214.0
2021-08-31 15:40:00,40.19,40.2,40.15,40.16,114399.0,35.9415,35.9504,35.9057,35.9146,114399.0
2021-08-31 15:50:00,40.16,40.16,39.99,39.99,1118895.0,35.9146,35.9146,35.7626,35.7626,1118895.0
2021-09-01 09:30:00,39.98,40.0,39.65,39.68,173438.0,35.7537,35.7715,35.4585,35.4854,173438.0
2021-09-01 09:40:00,39.68,39.68,39.36,39.41,125759.0,35.4854,35.4854,35.1992,35.2439,125759.0
2021-09-01 09:50:00,39.41,39.46,39.08,39.1,264080.0,35.2439,35.2886,34.9488,34.9667,264080.0
2021-09-01 10:00:00,39.09,39.42,39.07,39.28,190990.0,34.9577,35.2529,34.9399,35.1277,190990.0
2021-09-01 10:10:00,39.27,39.31,39.15,39.26,266980.0,35.1187,35.1545,35.0114,35.1098,266980.0
2021-09-01 10:20:00,39.26,39.39,39.26,39.27,84140.0,35.1098,35.226,35.1098,35.1187,84140.0
2021-09-01 10:30:00,39.28,39.37,39.15,39.21,163200.0,35.1277,35.2081,35.0114,35.0651,163200.0
2021-09-01 10:40:00,39.22,39.44,39.21,39.39,88892.0,35.074,35.2707,35.0651,35.226,88892.0
2021-09-01 10:50:00,39.39,39.59,39.38,39.49,234112.0,35.226,35.4049,35.2171,35.3155,234112.0
2021-09-01 11:00:00,39.48,39.52,39.38,39.49,119886.0,35.3065,35.3423,35.2171,35.3155,119886.0
2021-09-01 11:10:00,39.49,39.57,39.46,39.47,99474.0,35.3155,35.387,35.2886,35.2976,99474.0
2021-09-01 11:20:00,39.47,39.48,39.37,39.39,83198.0,35.2976,35.3065,35.2081,35.226,83198.0
2021-09-01 11:30:00,39.39,39.45,39.36,39.37,83786.0,35.226,35.2797,35.1992,35.2081,83786.0
2021-09-01 11:40:00,39.36,39.37,39.21,39.21,70858.0,35.1992,35.2081,35.0651,35.0651,70858.0
2021-09-01 11:50:00,39.22,39.29,39.21,39.23,59123.0,35.074,35.1366,35.0651,35.0829,59123.0
2021-09-01 12:00:00,39.23,39.31,39.23,39.27,50253.0,35.0829,35.1545,35.0829,35.1187,50253.0
2021-09-01 12:10:00,39.27,39.32,39.25,39.28,50358.0,35.1187,35.1634,35.1008,35.1277,50358.0
2021-09-01 12:20:00,39.27,39.31,39.27,39.3,38939.0,35.1187,35.1545,35.1187,35.1455,38939.0
2021-09-01 12:30:00,39.3,39.41,39.3,39.39,48142.0,35.1455,35.2439,35.1455,35.226,48142.0
2021-09-01 12:40:00,39.39,39.4,39.36,39.38,43119.0,35.226,35.235,35.1992,35.2171,43119.0
2021-09-01 12:50:00,39.38,39.39,39.34,39.34,29037.0,35.2171,35.226,35.1813,35.1813,29037.0
2021-09-01 13:00:00,39.35,39.35,39.27,39.3,47328.0,35.1903,35.1903,35.1187,35.1455,47328.0
2021-09-01 13:10:00,39.3,39.35,39.25,39.25,37084.0,35.1455,35.1903,35.1008,35.1008,37084.0
2021-09-01 13:20:00,39.26,39.29,39.25,39.27,32137.0,35.1098,35.1366,35.1008,35.1187,32137.0
2021-09-01 13:30:00,39.27,39.31,39.26,39.27,42115.0,35.1187,35.1545,35.1098,35.1187,42115.0
2021-09-01 13:40:00,39.27,39.32,39.23,39.25,217361.0,35.1187,35.1634,35.0829,35.1008,217361.0
2021-09-01 13:50:00,39.25,39.31,39.24,39.27,60691.0,35.1008,35.1545,35.0919,35.1187,60691.0
2021-09-01 14:00:00,39.29,39.3,39.26,39.27,41512.0,35.1366,35.1455,35.1098,35.1187,41512.0
2021-09-01 14:10:00,39.26,39.26,39.23,39.25,34441.0,35.1098,35.1098,35.0829,35.1008,34441.0
2021-09-01 14:20:00,39.26,39.26,39.21,39.23,57067.0,35.1098,35.1098,35.0651,35.0829,57067.0
2021-09-01 14:30:00,39.23,39.23,39.17,39.2,69311.0,35.0829,35.0829,35.0293,35.0561,69311.0
2021-09-01 14:40:00,39.2,39.23,39.16,39.18,47284.0,35.0561,35.0829,35.0203,35.0382,47284.0
2021-09-01 14:50:00,39.18,39.21,39.17,39.19,51429.0,35.0382,35.0651,35.0293,35.0472,51429.0
2021-09-01 15:00:00,39.19,39.2,39.14,39.15,78831.0,35.0472,35.0561,35.0025,35.0114,78831.0
2021-09-01 15:10:00,39.14,39.18,39.13,39.13,58406.0,35.0025,35.0382,34.9935,34.9935,58406.0
2021-09-01 15:20:00,39.13,39.16,39.1,39.15,119927.0,34.9935,35.0203,34.9667,35.0114,119927.0
2021-09-01 15:30:00,39.15,39.16,39.1,39.11,172269.0,35.0114,35.0203,34.9667,34.9756,172269.0
2021-09-01 15:40:00,39.11,39.12,39.06,39.08,269570.0,34.9756,34.9846,34.9309,34.9488,269570.0
2021-09-01 15:50:00,39.08,39.16,39.06,39.16,692464.0,34.9488,35.0203,34.9309,35.0203,692464.0
2021-09-02 09:30:00,39.36,39.36,39.16,39.23,135848.0,35.1992,35.1992,35.0203,35.0829,135848.0
2021-09-02 09:40:00,39.23,39.32,39.07,39.1,68981.0,35.0829,35.1634,34.9399,34.9667,68981.0
2021-09-02 09:50:00,39.11,39.15,38.99,39.14,63940.0,34.9756,35.0114,34.8683,35.0025,63940.0
2021-09-02 10:00:00,39.13,39.19,39.11,39.14,133133.0,34.9935,35.0472,34.9756,35.0025,133133.0
2021-09-02 10:10:00,39.14,39.32,39.1,39.3,71768.0,35.0025,35.1634,34.9667,35.1455,71768.0
2021-09-02 10:20:00,39.28,39.36,39.28,39.34,56806.0,35.1277,35.1992,35.1277,35.1813,56806.0
2021-09-02 10:30:00,39.34,39.39,39.31,39.35,37927.0,35.1813,35.226,35.1545,35.1903,37927.0
2021-09-02 10:40:00,39.36,39.48,39.35,39.38,68705.0,35.1992,35.3065,35.1903,35.2171,68705.0
2021-09-02 10:50:00,39.38,39.42,39.31,39.32,58335.0,35.2171,35.2529,35.1545,35.1634,58335.0
2021-09-02 11:00:00,39.32,39.46,39.31,39.44,92352.0,35.1634,35.2886,35.1545,35.2707,92352.0
2021-09-02 11:10:00,39.44,39.48,39.4,39.47,136963.0,35.2707,35.3065,35.235,35.2976,136963.0
2021-09-02 11:20:00,39.47,39.55,39.45,39.48,73224.0,35.2976,35.3691,35.2797,35.3065,73224.0
2021-09-02 11:30:00,39.48,39.49,39.42,39.46,36933.0,35.3065,35.3155,35.2529,35.2886,36933.0
2021-09-02 11:40:00,39.46,39.48,39.45,39.45,38823.0,35.2886,35.3065,35.2797,35.2797,38823.0
2021-09-02 11:50:00,39.46,39.51,39.43,39.44,128448.0,35.2886,35.3333,35.2618,35.2707,128448.0
2021-09-02 12:00:00,39.44,39.44,39.34,39.4,50249.0,35.2707,35.2707,35.1813,35.235,50249.0
2021-09-02 12:10:00,39.4,39.44,39.38,39.43,43692.0,35.235,35.2707,35.2171,35.2618,43692.0
2021-09-02 12:20:00,39.44,39.54,39.43,39.51,48212.0,35.2707,35.3602,35.2618,35.3333,48212.0
2021-09-02 12:30:00,39.51,39.53,39.43,39.45,56199.0,35.3333,35.3512,35.2618,35.2797,56199.0
2021-09-02 12:40:00,39.44,39.48,39.42,39.48,32235.0,35.2707,35.3065,35.2529,35.3065,32235.0
2021-09-02 12:50:00,39.48,39.5,39.47,39.48,26032.0,35.3065,35.3244,35.2976,35.3065,26032.0
2021-09-02 13:00:00,39.49,39.5,39.46,39.46,21760.0,35.3155,35.3244,35.2886,35.2886,21760.0
2021-09-02 13:10:00,39.47,39.49,39.45,39.48,34371.0,35.2976,35.3155,35.2797,35.3065,34371.0
2021-09-02 13:20:00,39.48,39.5,39.45,39.46,46256.0,35.3065,35.3244,35.2797,35.2886,46256.0
2021-09-02 13:30:00,39.45,39.48,39.44,39.47,20573.0,35.2797,35.3065,35.2707,35.2976,20573.0
2021-09-02 13:40:00,39.47,39.5,39.47,39.5,33463.0,35.2976,35.3244,35.2976,35.3244,33463.0
2021-09-02 13:50:00,39.49,39.52,39.47,39.49,46259.0,35.3155,35.3423,35.2976,35.3155,46259.0
2021-09-02 14:00:00,39.48,39.48,39.42,39.46,53373.0,35.3065,35.3065,35.2529,35.2886,53373.0
2021-09-02 14:10:00,39.46,39.48,39.41,39.48,48921.0,35.2886,35.3065,35.2439,35.3065,48921.0
2021-09-02 14:20:00,39.47,39.51,39.46,39.48,56710.0,35.2976,35.3333,35.2886,35.3065,56710.0
2021-09-02 14:30:00,39.48,39.55,39.48,39.54,91426.0,35.3065,35.3691,35.3065,35.3602,91426.0
2021-09-02 14:40:00,39.54,39.64,39.52,39.55,98362.0,35.3602,35.4496,35.3423,35.3691,98362.0
2021-09-02 14:50:00,39.54,39.6,39.52,39.57,55147.0,35.3602,35.4138,35.3423,35.387,55147.0
2021-09-02 15:00:00,39.58,39.59,39.44,39.45,94922.0,35.3959,35.4049,35.2707,35.2797,94922.0
2021-09-02 15:10:00,39.45,39.46,39.39,39.41,67293.0,35.2797,35.2886,35.226,35.2439,67293.0
2021-09-02 15:20:00,39.41,39.46,39.39,39.43,115536.0,35.2439,35.2886,35.226,35.2618,115536.0
2021-09-02 15:30:00,39.44,39.47,39.4,39.44,191541.0,35.2707,35.2976,35.235,35.2707,191541.0
2021-09-02 15:40:00,39.45,39.49,39.42,39.45,153659.0,35.2797,35.3155,35.2529,35.2797,153659.0
2021-09-02 15:50:00,39.45,39.64,39.45,39.6,422973.0,35.2797,35.4496,35.2797,35.4138,422973.0
2021-09-03 09:30:00,39.64,39.87,39.53,39.83,119155.0,35.4496,35.6553,35.3512,35.6195,119155.0
2021-09-03 09:40:00,39.82,39.84,39.7,39.7,55070.0,35.6106,35.6285,35.5033,35.5033,55070.0
2021-09-03 09:50:00,39.69,39.71,39.59,39.64,45930.0,35.4943,35.5122,35.4049,35.4496,45930.0
2021-09-03 10:00:00,39.64,39.69,39.57,39.66,283776.0,35.4496,35.4943,35.387,35.4675,283776.0
2021-09-03 10:10:00,39.65,39.81,39.64,39.76,56185.0,35.4585,35.6016,35.4496,35.5569,56185.0
2021-09-03 10:20:00,39.77,39.78,39.73,39.75,30342.0,35.5659,35.5748,35.5301,35.548,30342.0
2021-09-03 10:30:00,39.74,39.76,39.7,39.73,33761.0,35.539,35.5569,35.5033,35.5301,33761.0
2021-09-03 10:40:00,39.72,39.75,39.67,39.73,51917.0,35.5211,35.548,35.4764,35.5301,51917.0
2021-09-03 10:50:00,39.73,39.73,39.61,39.67,16814.0,35.5301,35.5301,35.4228,35.4764,16814.0
2021-09-03 11:00:00,39.69,39.72,39.66,39.71,17164.0,35.4943,35.5211,35.4675,35.5122,17164.0
2021-09-03 11:10:00,39.7,39.72,39.6,39.61,22244.0,35.5033,35.5211,35.4138,35.4228,22244.0
2021-09-03 11:20:00,39.61,39.65,39.59,39.59,23423.0,35.4228,35.4585,35.4049,35.4049,23423.0
2021-09-03 11:30:00,39.6,39.61,39.54,39.54,18880.0,35.4138,35.4228,35.3602,35.3602,18880.0
2021-09-03 11:40:00,39.53,39.56,39.51,39.55,23918.0,35.3512,35.3781,35.3333,35.3691,23918.0
2021-09-03 11:50:00,39.55,39.57,39.54,39.55,22266.0,35.3691,35.387,35.3602,35.3691,22266.0
2021-09-03 12:00:00,39.55,39.6,39.54,39.6,31813.0,35.3691,35.4138,35.3602,35.4138,31813.0
2021-09-03 12:10:00,39.59,39.61,39.56,39.59,33736.0,35.4049,35.4228,35.3781,35.4049,33736.0
2021-09-03 12:20:00,39.59,39.65,39.58,39.65,25671.0,35.4049,35.4585,35.3959,35.4585,25671.0
2021-09-03 12:30:00,39.65,39.65,39.56,39.57,13902.0,35.4585,35.4585,35.3781,35.387,13902.0
2021-09-03 12:40:00,39.57,39.57,39.52,39.55,20005.0,35.387,35.387,35.3423,35.3691,20005.0
2021-09-03 12:50:00,39.55,39.56,39.52,39.56,12790.0,35.3691,35.3781,35.3423,35.3781,12790.0
2021-09-03 13:00:00,39.55,39.62,39.55,39.59,20076.0,35.3691,35.4317,35.3691,35.4049,20076.0
2021-09-03 13:10:00,39.59,39.62,39.59,39.61,11267.0,35.4049,35.4317,35.4049,35.4228,11267.0
2021-09-03 13:20:00,39.61,39.61,39.59,39.59,14812.0,35.4228,35.4228,35.4049,35.4049,14812.0
2021-09-03 13:30:00,39.6,39.63,39.57,39.59,25760.0,35.4138,35.4407,35.387,35.4049,25760.0
2021-09-03 13:40:00,39.6,39.62,39.57,39.58,17889.0,35.4138,35.4317,35.387,35.3959,17889.0
2021-09-03 13:50:00,39.58,39.6,39.57,39.59,14691.0,35.3959,35.4138,35.387,35.4049,14691.0
2021-09-03 14:00:00,39.59,39.6,39.56,39.59,26176.0,35.4049,35.4138,35.3781,35.4049,26176.0
2021-09-03 14:10:00,39.59,39.62,39.59,39.6,15610.0,35.4049,35.4317,35.4049,35.4138,15610.0
2021-09-03 14:20:00,39.6,39.63,39.58,39.61,18345.0,35.4138,35.4407,35.3959,35.4228,18345.0
2021-09-03 14:30:00,39.61,39.61,39.58,39.6,26909.0,35.4228,35.4228,35.3959,35.4138,26909.0
2021-09-03 14:40:00,39.6,39.6,39.57,39.58,7122.0,35.4138,35.4138,35.387,35.3959,7122.0
2021-09-03 14:50:00,39.58,39.61,39.58,39.61,23320.0,35.3959,35.4228,35.3959,35.4228,23320.0
2021-09-03 15:00:00,39.61,39.62,39.58,39.58,21150.0,35.4228,35.4317,35.3959,35.3959,21150.0
2021-09-03 15:10:00,39.59,39.6,39.57,39.6,31974.0,35.4049,35.4138,35.387,35.4138,31974.0
2021-09-03 15:20:00,39.6,39.6,39.56,39.59,43706.0,35.4138,35.4138,35.3781,35.4049,43706.0
2021-09-03 15:30:00,39.59,39.59,39.56,39.57,50361.0,35.4049,35.4049,35.3781,35.387,50361.0
2021-09-03 15:40:00,39.58,39.59,39.56,39.58,57582.0,35.3959,35.4049,35.3781,35.3959,57582.0
2021-09-03 15:50:00,39.58,39.6,39.49,39.5,321940.0,35.3959,35.4138,35.3155,35.3244,321940.0
2021-09-07 09:30:00,39.22,39.39,39.03,39.08,331058.0,35.074,35.226,34.9041,34.9488,331058.0
2021-09-07 09:40:00,39.08,39.25,39.0,39.24,231261.0,34.9488,35.1008,34.8773,35.0919,231261.0
2021-09-07 09:50:00,39.23,39.42,39.22,39.39,128249.0,35.0829,35.2529,35.074,35.226,128249.0
2021-09-07 10:00:00,39.38,39.46,39.32,39.37,77138.0,35.2171,35.2886,35.1634,35.2081,77138.0
2021-09-07 10:10:00,39.37,39.5,39.35,39.49,211044.0,35.2081,35.3244,35.1903,35.3155,211044.0
2021-09-07 10:20:00,39.5,39.55,39.36,39.37,60059.0,35.3244,35.3691,35.1992,35.2081,60059.0
2021-09-07 10:30:00,39.36,39.41,39.33,39.38,139393.0,35.1992,35.2439,35.1724,35.2171,139393.0
2021-09-07 10:40:00,39.38,39.45,39.35,39.37,67615.0,35.2171,35.2797,35.1903,35.2081,67615.0
2021-09-07 10:50:00,39.37,39.46,39.34,39.46,84955.0,35.2081,35.2886,35.1813,35.2886,84955.0
2021-09-07 11:00:00,39.46,39.51,39.42,39.5,64607.0,35.2886,35.3333,35.2529,35.3244,64607.0
2021-09-07 11:10:00,39.5,39.53,39.45,39.51,67636.0,35.3244,35.3512,35.2797,35.3333,67636.0
2021-09-07 11:20:00,39.51,39.53,39.49,39.52,60497.0,35.3333,35.3512,35.3155,35.3423,60497.0
2021-09-07 11:30:00,39.52,39.54,39.46,39.48,59211.0,35.3423,35.3602,35.2886,35.3065,59211.0
2021-09-07 11:40:00,39.48,39.5,39.46,39.48,127581.0,35.3065,35.3244,35.2886,35.3065,127581.0
2021-09-07 11:50:00,39.48,39.48,39.4,39.41,144708.0,35.3065,35.3065,35.235,35.2439,144708.0
2021-09-07 12:00:00,39.41,39.51,39.4,39.5,109769.0,35.2439,35.3333,35.235,35.3244,109769.0
2021-09-07 12:10:00,39.51,39.53,39.47,39.5,124099.0,35.3333,35.3512,35.2976,35.3244,124099.0
2021-09-07 12:20:00,39.5,39.51,39.48,39.5,88374.0,35.3244,35.3333,35.3065,35.3244,88374.0
2021-09-07 12:30:00,39.5,39.59,39.49,39.52,58946.0,35.3244,35.4049,35.3155,35.3423,58946.0
2021-09-07 12:40:00,39.52,39.61,39.52,39.59,46688.0,35.3423,35.4228,35.3423,35.4049,46688.0
2021-09-07 12:50:00,39.59,39.6,39.54,39.59,42228.0,35.4049,35.4138,35.3602,35.4049,42228.0
2021-09-07 13:00:00,39.59,39.62,39.57,39.58,72005.0,35.4049,35.4317,35.387,35.3959,72005.0
2021-09-07 13:10:00,39.58,39.62,39.57,39.59,32852.0,35.3959,35.4317,35.387,35.4049,32852.0
2021-09-07 13:20:00,39.6,39.6,39.53,39.54,25890.0,35.4138,35.4138,35.3512,35.3602,25890.0
2021-09-07 13:30:00,39.54,39.59,39.53,39.59,43646.0,35.3602,35.4049,35.3512,35.4049,43646.0
2021-09-07 13:40:00,39.59,39.59,39.56,39.57,22782.0,35.4049,35.4049,35.3781,35.387,22782.0
2021-09-07 13:50:00,39.57,39.6,39.55,39.59,38254.0,35.387,35.4138,35.3691,35.4049,38254.0
2021-09-07 14:00:00,39.59,39.61,39.54,39.55,54595.0,35.4049,35.4228,35.3602,35.3691,54595.0
2021-09-07 14:10:00,39.56,39.58,39.54,39.55,40983.0,35.3781,35.3959,35.3602,35.3691,40983.0
2021-09-07 14:20:00,39.55,39.56,39.51,39.52,32916.0,35.3691,35.3781,35.3333,35.3423,32916.0
2021-09-07 14:30:00,39.51,39.52,39.46,39.5,152989.0,35.3333,35.3423,35.2886,35.3244,152989.0
2021-09-07 14:40:00,39.5,39.54,39.5,39.54,34787.0,35.3244,35.3602,35.3244,35.3602,34787.0
2021-09-07 14:50:00,39.54,39.61,39.53,39.55,58810.0,35.3602,35.4228,35.3512,35.3691,58810.0
2021-09-07 15:00:00,39.55,39.58,39.54,39.55,29779.0,35.3691,35.3959,35.3602,35.3691,29779.0
2021-09-07 15:10:00,39.56,39.58,39.55,39.57,43338.0,35.3781,35.3959,35.3691,35.387,43338.0
2021-09-07 15:20:00,39.57,39.6,39.55,39.59,59097.0,35.387,35.4138,35.3691,35.4049,59097.0
2021-09-07 15:30:00,39.59,39.66,39.57,39.62,119301.0,35.4049,35.4675,35.387,35.4317,119301.0
2021-09-07 15:40:00,39.62,39.62,39.52,39.56,126678.0,35.4317,35.4317,35.3423,35.3781,126678.0
2021-09-07 15:50:00,39.55,39.62,39.5,39.56,604043.0,35.3691,35.4317,35.3244,35.3781,604043.0
2021-09-08 09:30:00,39.45,39.49,39.28,39.42,106099.0,35.2797,35.3155,35.1277,35.2529,106099.0
2021-09-08 09:40:00,39.43,39.51,39.36,39.38,135837.0,35.2618,35.3333,35.1992,35.2171,135837.0
2021-09-08 09:50:00,39.38,39.4,39.3,39.36,64120.0,35.2171,35.235,35.1455,35.1992,64120.0
2021-09-08 10:00:00,39.36,39.44,39.26,39.31,92057.0,35.1992,35.2707,35.1098,35.1545,92057.0
2021-09-08 10:10:00,39.3,39.31,39.17,39.27,200992.0,35.1455,35.1545,35.0293,35.1187,200992.0
2021-09-08 10:20:00,39.27,39.29,39.08,39.12,363652.0,35.1187,35.1366,34.9488,34.9846,363652.0
2021-09-08 10:30:00,39.12,39.12,38.99,39.03,110687.0,34.9846,34.9846,34.8683,34.9041,110687.0
2021-09-08 10:40:00,39.03,39.03,38.88,39.03,77559.0,34.9041,34.9041,34.7699,34.9041,77559.0
2021-09-08 10:50:00,39.03,39.04,38.88,38.95,60699.0,34.9041,34.913,34.7699,34.8325,60699.0
2021-09-08 11:00:00,38.94,39.01,38.91,38.92,55718.0,34.8236,34.8862,34.7968,34.8057,55718.0
2021-09-08 11:10:00,38.94,39.01,38.93,38.98,44081.0,34.8236,34.8862,34.8147,34.8594,44081.0
2021-09-08 11:20:00,38.97,38.99,38.93,38.93,37517.0,34.8504,34.8683,34.8147,34.8147,37517.0
2021-09-08 11:30:00,38.93,39.0,38.92,38.95,53793.0,34.8147,34.8773,34.8057,34.8325,53793.0
2021-09-08 11:40:00,38.95,38.95,38.84,38.91,177675.0,34.8325,34.8325,34.7342,34.7968,177675.0
2021-09-08 11:50:00,38.91,38.92,38.84,38.89,61316.0,34.7968,34.8057,34.7342,34.7789,61316.0
2021-09-08 12:00:00,38.9,38.98,38.86,38.91,73036.0,34.7878,34.8594,34.7521,34.7968,73036.0
2021-09-08 12:10:00,38.9,38.96,38.9,38.92,29774.0,34.7878,34.8415,34.7878,34.8057,29774.0
2021-09-08 12:20:00,38.91,38.96,38.9,38.92,41138.0,34.7968,34.8415,34.7878,34.8057,41138.0
2021-09-08 12:30:00,38.92,38.93,38.87,38.88,27136.0,34.8057,34.8147,34.761,34.7699,27136.0
2021-09-08 12:40:00,38.88,38.89,38.79,38.84,47405.0,34.7699,34.7789,34.6895,34.7342,47405.0
2021-09-08 12:50:00,38.83,38.85,38.8,38.8,31889.0,34.7252,34.7431,34.6984,34.6984,31889.0
2021-09-08 13:00:00,38.8,38.83,38.75,38.77,64147.0,34.6984,34.7252,34.6537,34.6716,64147.0
2021-09-08 13:10:00,38.77,38.8,38.75,38.8,60298.0,34.6716,34.6984,34.6537,34.6984,60298.0
2021-09-08 13:20:00,38.8,38.89,38.78,38.89,47391.0,34.6984,34.7789,34.6805,34.7789,47391.0
2021-09-08 13:30:00,38.89,38.92,38.86,38.91,61802.0,34.7789,34.8057,34.7521,34.7968,61802.0
2021-09-08 13:40:00,38.91,38.99,38.91,38.98,91596.0,34.7968,34.8683,34.7968,34.8594,91596.0
2021-09-08 13:50:00,38.99,39.05,38.98,39.04,93281.0,34.8683,34.922,34.8594,34.913,93281.0
2021-09-08 14:00:00,39.04,39.15,39.04,39.05,138058.0,34.913,35.0114,34.913,34.922,138058.0
2021-09-08 14:10:00,39.05,39.05,38.93,38.94,46446.0,34.922,34.922,34.8147,34.8236,46446.0
2021-09-08 14:20:00,38.94,38.98,38.93,38.98,39190.0,34.8236,34.8594,34.8147,34.8594,39190.0
2021-09-08 14:30:00,38.98,39.04,38.95,39.03,53436.0,34.8594,34.913,34.8325,34.9041,53436.0
2021-09-08 14:40:00,39.03,39.09,39.0,39.09,95943.0,34.9041,34.9577,34.8773,34.9577,95943.0
2021-09-08 14:50:00,39.09,39.1,39.06,39.09,63410.0,34.9577,34.9667,34.9309,34.9577,63410.0
2021-09-08 15:00:00,39.08,39.13,39.03,39.13,80504.0,34.9488,34.9935,34.9041,34.9935,80504.0
2021-09-08 15:10:00,39.13,39.17,39.11,39.11,114854.0,34.9935,35.0293,34.9756,34.9756,114854.0
2021-09-08 15:20:00,39.12,39.13,39.06,39.07,159424.0,34.9846,34.9935,34.9309,34.9399,159424.0
2021-09-08 15:30:00,39.07,39.12,39.06,39.09,151553.0,34.9399,34.9846,34.9309,34.9577,151553.0
2021-09-08 15:40:00,39.09,39.11,39.06,39.06,218181.0,34.9577,34.9756,34.9309,34.9309,218181.0
2021-09-08 15:50:00,39.07,39.1,38.98,38.98,831369.0,34.9399,34.9667,34.8594,34.8594,831369.0
2021-09-09 09:30:00,38.88,39.05,38.77,39.02,81233.0,34.7699,34.922,34.6716,34.8951,81233.0
2021-09-09 09:40:00,39.01,39.05,38.88,38.9,38363.0,34.8862,34.922,34.7699,34.7878,38363.0
2021-09-09 09:50:00,38.91,38.95,38.78,38.95,66395.0,34.7968,34.8325,34.6805,34.8325,66395.0
2021-09-09 10:00:00,38.95,39.06,38.95,39.03,42606.0,34.8325,34.9309,34.8325,34.9041,42606.0
2021-09-09 10:10:00,39.02,39.1,39.0,39.06,35988.0,34.8951,34.9667,34.8773,34.9309,35988.0
2021-09-09 10:20:00,39.05,39.13,39.04,39.13,20095.0,34.922,34.9935,34.913,34.9935,20095.0
2021-09-09 10:30:00,39.13,39.16,39.08,39.09,37698.0,34.9935,35.0203,34.9488,34.9577,37698.0
2021-09-09 10:40:00,39.08,39.2,39.07,39.16,74366.0,34.9488,35.0561,34.9399,35.0203,74366.0
2021-09-09 10:50:00,39.16,39.19,39.13,39.14,22752.0,35.0203,35.0472,34.9935,35.0025,22752.0
2021-09-09 11:00:00,39.14,39.15,39.09,39.15,48141.0,35.0025,35.0114,34.9577,35.0114,48141.0
2021-09-09 11:10:00,39.15,39.17,39.03,39.04,81416.0,35.0114,35.0293,34.9041,34.913,81416.0
2021-09-09 11:20:00,39.03,39.05,38.97,38.98,53115.0,34.9041,34.922,34.8504,34.8594,53115.0
2021-09-09 11:30:00,38.98,39.01,38.96,38.96,36254.0,34.8594,34.8862,34.8415,34.8415,36254.0
2021-09-09 11:40:00,38.97,38.98,38.93,38.94,33583.0,34.8504,34.8594,34.8147,34.8236,33583.0
2021-09-09 11:50:00,38.94,39.01,38.9,39.01,39369.0,34.8236,34.8862,34.7878,34.8862,39369.0
2021-09-09 12:00:00,39.02,39.03,38.95,38.99,57515.0,34.8951,34.9041,34.8325,34.8683,57515.0
2021-09-09 12:10:00,38.99,38.99,38.93,38.94,55431.0,34.8683,34.8683,34.8147,34.8236,55431.0
2021-09-09 12:20:00,38.94,39.03,38.92,39.02,129512.0,34.8236,34.9041,34.8057,34.8951,129512.0
2021-09-09 12:30:00,39.01,39.02,38.96,39.0,41953.0,34.8862,34.8951,34.8415,34.8773,41953.0
2021-09-09 12:40:00,39.0,39.03,38.96,38.97,47992.0,34.8773,34.9041,34.8415,34.8504,47992.0
2021-09-09 12:50:00,38.98,38.99,38.95,38.96,62582.0,34.8594,34.8683,34.8325,34.8415,62582.0
2021-09-09 13:00:00,38.97,39.01,38.96,38.98,18590.0,34.8504,34.8862,34.8415,34.8594,18590.0
2021-09-09 13:10:00,38.98,39.01,38.96,38.97,67203.0,34.8594,34.8862,34.8415,34.8504,67203.0
2021-09-09 13:20:00,38.97,38.97,38.85,38.87,76222.0,34.8504,34.8504,34.7431,34.761,76222.0
2021-09-09 13:30:00,38.87,38.87,38.68,38.68,449228.0,34.761,34.761,34.5911,34.5911,449228.0
2021-09-09 13:40:00,38.68,38.76,38.65,38.73,47538.0,34.5911,34.6626,34.5643,34.6358,47538.0
2021-09-09 13:50:00,38.73,38.76,38.69,38.7,39149.0,34.6358,34.6626,34.6,34.609,39149.0
2021-09-09 14:00:00,38.7,38.73,38.63,38.69,55228.0,34.609,34.6358,34.5464,34.6,55228.0
2021-09-09 14:10:00,38.69,38.69,38.62,38.62,47426.0,34.6,34.6,34.5374,34.5374,47426.0
2021-09-09 14:20:00,38.62,38.64,38.6,38.63,50073.0,34.5374,34.5553,34.5195,34.5464,50073.0
2021-09-09 14:30:00,38.62,38.63,38.53,38.58,71862.0,34.5374,34.5464,34.4569,34.5017,71862.0
2021-09-09 14:40:00,38.58,38.66,38.56,38.65,58702.0,34.5017,34.5732,34.4838,34.5643,58702.0
2021-09-09 14:50:00,38.65,38.69,38.64,38.65,72692.0,34.5643,34.6,34.5553,34.5643,72692.0
2021-09-09 15:00:00,38.65,38.74,38.64,38.7,69102.0,34.5643,34.6447,34.5553,34.609,69102.0
2021-09-09 15:10:00,38.71,38.81,38.71,38.79,114217.0,34.6179,34.7073,34.6179,34.6895,114217.0
2021-09-09 15:20:00,38.79,38.84,38.79,38.83,53023.0,34.6895,34.7342,34.6895,34.7252,53023.0
2021-09-09 15:30:00,38.82,38.97,38.8,38.91,193301.0,34.7163,34.8504,34.6984,34.7968,193301.0
2021-09-09 15:40:00,38.91,38.91,38.79,38.8,111195.0,34.7968,34.7968,34.6895,34.6984,111195.0
2021-09-09 15:50:00,38.8,38.8,38.59,38.6,529246.0,34.6984,34.6984,34.5106,34.5195,529246.0
2021-09-10 09:30:00,38.76,39.02,38.66,38.96,147778.0,34.6626,34.8951,34.5732,34.8415,147778.0
2021-09-10 09:40:00,38.96,39.02,38.82,38.98,271452.0,34.8415,34.8951,34.7163,34.8594,271452.0
2021-09-10 09:50:00,38.97,38.97,38.77,38.85,61054.0,34.8504,34.8504,34.6716,34.7431,61054.0
2021-09-10 10:00:00,38.84,38.88,38.8,38.84,58828.0,34.7342,34.7699,34.6984,34.7342,58828.0
2021-09-10 10:10:00,38.84,38.89,38.77,38.85,72948.0,34.7342,34.7789,34.6716,34.7431,72948.0
2021-09-10 10:20:00,38.85,38.88,38.77,38.82,60292.0,34.7431,34.7699,34.6716,34.7163,60292.0
2021-09-10 10:30:00,38.8,38.81,38.61,38.63,132404.0,34.6984,34.7073,34.5285,34.5464,132404.0
2021-09-10 10:40:00,38.63,38.69,38.58,38.64,75510.0,34.5464,34.6,34.5017,34.5553,75510.0
2021-09-10 10:50:00,38.63,38.66,38.53,38.55,45144.0,34.5464,34.5732,34.4569,34.4748,45144.0
2021-09-10 11:00:00,38.55,38.55,38.47,38.53,120627.0,34.4748,34.4748,34.4033,34.4569,120627.0
2021-09-10 11:10:00,38.53,38.55,38.48,38.52,41465.0,34.4569,34.4748,34.4122,34.448,41465.0
2021-09-10 11:20:00,38.52,38.57,38.52,38.52,71648.0,34.448,34.4927,34.448,34.448,71648.0
2021-09-10 11:30:00,38.51,38.7,38.51,38.68,43056.0,34.4391,34.609,34.4391,34.5911,43056.0
2021-09-10 11:40:00,38.68,38.73,38.67,38.67,66758.0,34.5911,34.6358,34.5821,34.5821,66758.0
2021-09-10 11:50:00,38.67,38.81,38.66,38.8,52808.0,34.5821,34.7073,34.5732,34.6984,52808.0
2021-09-10 12:00:00,38.8,38.84,38.76,38.83,50885.0,34.6984,34.7342,34.6626,34.7252,50885.0
2021-09-10 12:10:00,38.83,38.91,38.82,38.89,81182.0,34.7252,34.7968,34.7163,34.7789,81182.0
2021-09-10 12:20:00,38.89,38.91,38.84,38.84,51946.0,34.7789,34.7968,34.7342,34.7342,51946.0
2021-09-10 12:30:00,38.84,38.86,38.79,38.84,38620.0,34.7342,34.7521,34.6895,34.7342,38620.0
2021-09-10 12:40:00,38.84,38.85,38.79,38.83,67327.0,34.7342,34.7431,34.6895,34.7252,67327.0
2021-09-10 12:50:00,38.83,38.83,38.79,38.82,38217.0,34.7252,34.7252,34.6895,34.7163,38217.0
2021-09-10 13:00:00,38.83,38.86,38.83,38.84,25386.0,34.7252,34.7521,34.7252,34.7342,25386.0
2021-09-10 13:10:00,38.84,38.99,38.83,38.95,83329.0,34.7342,34.8683,34.7252,34.8325,83329.0
2021-09-10 13:20:00,38.96,38.96,38.91,38.93,32513.0,34.8415,34.8415,34.7968,34.8147,32513.0
2021-09-10 13:30:00,38.93,38.94,38.89,38.94,37153.0,34.8147,34.8236,34.7789,34.8236,37153.0
2021-09-10 13:40:00,38.94,38.94,38.84,38.84,51858.0,34.8236,34.8236,34.7342,34.7342,51858.0
2021-09-10 13:50:00,38.84,38.89,38.83,38.89,48958.0,34.7342,34.7789,34.7252,34.7789,48958.0
2021-09-10 14:00:00,38.89,38.92,38.88,38.88,109844.0,34.7789,34.8057,34.7699,34.7699,109844.0
2021-09-10 14:10:00,38.88,38.91,38.88,38.89,33300.0,34.7699,34.7968,34.7699,34.7789,33300.0
2021-09-10 14:20:00,38.89,38.89,38.81,38.82,32605.0,34.7789,34.7789,34.7073,34.7163,32605.0
2021-09-10 14:30:00,38.82,38.88,38.8,38.86,68838.0,34.7163,34.7699,34.6984,34.7521,68838.0
2021-09-10 14:40:00,38.86,38.94,38.85,38.91,65918.0,34.7521,34.8236,34.7431,34.7968,65918.0
2021-09-10 14:50:00,38.91,38.95,38.9,38.91,38713.0,34.7968,34.8325,34.7878,34.7968,38713.0
2021-09-10 15:00:00,38.91,38.97,38.89,38.91,177971.0,34.7968,34.8504,34.7789,34.7968,177971.0
2021-09-10 15:10:00,38.9,38.9,38.84,38.86,46298.0,34.7878,34.7878,34.7342,34.7521,46298.0
2021-09-10 15:20:00,38.87,38.88,38.84,38.88,42487.0,34.761,34.7699,34.7342,34.7699,42487.0
2021-09-10 15:30:00,38.88,38.88,38.81,38.84,112701.0,34.7699,34.7699,34.7073,34.7342,112701.0
2021-09-10 15:40:00,38.84,38.9,38.8,38.88,172742.0,34.7342,34.7878,34.6984,34.7699,172742.0
2021-09-10 15:50:00,38.88,38.91,38.81,38.83,405023.0,34.7699,34.7968,34.7073,34.7252,405023.0
2021-09-13 09:30:00,39.17,39.46,39.17,39.35,139684.0,35.0293,35.2886,35.0293,35.1903,139684.0
2021-09-13 09:40:00,39.34,39.35,39.06,39.08,71645.0,35.1813,35.1903,34.9309,34.9488,71645.0
2021-09-13 09:50:00,39.07,39.2,39.05,39.08,53268.0,34.9399,35.0561,34.922,34.9488,53268.0
2021-09-13 10:00:00,39.08,39.11,38.88,38.94,112682.0,34.9488,34.9756,34.7699,34.8236,112682.0
2021-09-13 10:10:00,38.94,39.0,38.92,38.98,58927.0,34.8236,34.8773,34.8057,34.8594,58927.0
2021-09-13 10:20:00,38.98,39.04,38.9,38.91,53962.0,34.8594,34.913,34.7878,34.7968,53962.0
2021-09-13 10:30:00,38.91,38.93,38.73,38.89,60513.0,34.7968,34.8147,34.6358,34.7789,60513.0
2021-09-13 10:40:00,38.89,38.99,38.86,38.96,56493.0,34.7789,34.8683,34.7521,34.8415,56493.0
2021-09-13 10:50:00,38.96,38.99,38.92,38.95,41924.0,34.8415,34.8683,34.8057,34.8325,41924.0
2021-09-13 11:00:00,38.96,38.96,38.8,38.8,43569.0,34.8415,34.8415,34.6984,34.6984,43569.0
2021-09-13 11:10:00,38.81,38.82,38.67,38.73,42231.0,34.7073,34.7163,34.5821,34.6358,42231.0
2021-09-13 11:20:00,38.73,38.82,38.72,38.82,49070.0,34.6358,34.7163,34.6269,34.7163,49070.0
2021-09-13 11:30:00,38.82,38.84,38.77,38.82,64813.0,34.7163,34.7342,34.6716,34.7163,64813.0
2021-09-13 11:40:00,38.82,38.84,38.76,38.77,65799.0,34.7163,34.7342,34.6626,34.6716,65799.0
2021-09-13 11:50:00,38.77,38.85,38.76,38.77,44613.0,34.6716,34.7431,34.6626,34.6716,44613.0
2021-09-13 12:00:00,38.78,38.8,38.76,38.77,32378.0,34.6805,34.6984,34.6626,34.6716,32378.0
2021-09-13 12:10:00,38.77,38.84,38.76,38.79,51689.0,34.6716,34.7342,34.6626,34.6895,51689.0
2021-09-13 12:20:00,38.8,38.86,38.79,38.83,53908.0,34.6984,34.7521,34.6895,34.7252,53908.0
2021-09-13 12:30:00,38.82,38.94,38.81,38.89,63880.0,34.7163,34.8236,34.7073,34.7789,63880.0
2021-09-13 12:40:00,38.88,38.89,38.82,38.84,33602.0,34.7699,34.7789,34.7163,34.7342,33602.0
2021-09-13 12:50:00,38.84,38.88,38.81,38.87,68296.0,34.7342,34.7699,34.7073,34.761,68296.0
2021-09-13 13:00:00,38.86,38.96,38.83,38.91,110913.0,34.7521,34.8415,34.7252,34.7968,110913.0
2021-09-13 13:10:00,38.91,38.94,38.84,38.89,41143.0,34.7968,34.8236,34.7342,34.7789,41143.0
2021-09-13 13:20:00,38.89,38.9,38.8,38.84,31305.0,34.7789,34.7878,34.6984,34.7342,31305.0
2021-09-13 13:30:00,38.83,38.87,38.8,38.81,111645.0,34.7252,34.761,34.6984,34.7073,111645.0
2021-09-13 13:40:00,38.8,38.89,38.76,38.89,112841.0,34.6984,34.7789,34.6626,34.7789,112841.0
2021-09-13 13:50:00,38.89,38.89,38.83,38.87,95398.0,34.7789,34.7789,34.7252,34.761,95398.0
2021-09-13 14:00:00,38.88,39.0,38.87,38.98,105265.0,34.7699,34.8773,34.761,34.8594,105265.0
2021-09-13 14:10:00,38.97,38.98,38.91,38.95,63311.0,34.8504,34.8594,34.7968,34.8325,63311.0
2021-09-13 14:20:00,38.95,38.98,38.91,38.97,81105.0,34.8325,34.8594,34.7968,34.8504,81105.0
2021-09-13 14:30:00,38.96,38.97,38.81,38.83,38898.0,34.8415,34.8504,34.7073,34.7252,38898.0
2021-09-13 14:40:00,38.83,38.91,38.82,38.9,43072.0,34.7252,34.7968,34.7163,34.7878,43072.0
2021-09-13 14:50:00,38.9,38.9,38.82,38.86,30759.0,34.7878,34.7878,34.7163,34.7521,30759.0
2021-09-13 15:00:00,38.85,38.85,38.75,38.82,48728.0,34.7431,34.7431,34.6537,34.7163,48728.0
2021-09-13 15:10:00,38.82,38.91,38.82,38.88,58030.0,34.7163,34.7968,34.7163,34.7699,58030.0
2021-09-13 15:20:00,38.87,38.93,38.82,38.93,76396.0,34.761,34.8147,34.7163,34.8147,76396.0
2021-09-13 15:30:00,38.93,38.99,38.88,38.91,140976.0,34.8147,34.8683,34.7699,34.7968,140976.0
2021-09-13 15:40:00,38.91,38.92,38.86,38.89,107222.0,34.7968,34.8057,34.7521,34.7789,107222.0
2021-09-13 15:50:00,38.88,38.97,38.88,38.94,395650.0,34.7699,34.8504,34.7699,34.8236,395650.0
2021-09-14 09:30:00,39.13,39.13,38.81,38.81,85161.0,34.9935,34.9935,34.7073,34.7073,85161.0
2021-09-14 09:40:00,38.81,38.86,38.67,38.73,105870.0,34.7073,34.7521,34.5821,34.6358,105870.0
2021-09-14 09:50:00,38.74,38.8,38.57,38.6,42387.0,34.6447,34.6984,34.4927,34.5195,42387.0
2021-09-14 10:00:00,38.6,38.6,38.4,38.57,148869.0,34.5195,34.5195,34.3407,34.4927,148869.0
2021-09-14 10:10:00,38.56,38.56,38.37,38.5,111518.0,34.4838,34.4838,34.3139,34.4301,111518.0
2021-09-14 10:20:00,38.5,38.56,38.37,38.53,111475.0,34.4301,34.4838,34.3139,34.4569,111475.0
2021-09-14 10:30:00,38.53,38.61,38.52,38.55,96711.0,34.4569,34.5285,34.448,34.4748,96711.0
2021-09-14 10:40:00,38.55,38.63,38.54,38.61,172797.0,34.4748,34.5464,34.4659,34.5285,172797.0
2021-09-14 10:50:00,38.62,38.68,38.58,38.66,46935.0,34.5374,34.5911,34.5017,34.5732,46935.0
2021-09-14 11:00:00,38.66,38.69,38.61,38.66,39388.0,34.5732,34.6,34.5285,34.5732,39388.0
2021-09-14 11:10:00,38.65,38.77,38.63,38.75,94892.0,34.5643,34.6716,34.5464,34.6537,94892.0
2021-09-14 11:20:00,38.75,38.78,38.66,38.72,83764.0,34.6537,34.6805,34.5732,34.6269,83764.0
2021-09-14 11:30:00,38.73,38.74,38.65,38.66,54552.0,34.6358,34.6447,34.5643,34.5732,54552.0
2021-09-14 11:40:00,38.66,38.8,38.66,38.73,87404.0,34.5732,34.6984,34.5732,34.6358,87404.0
2021-09-14 11:50:00,38.73,38.76,38.68,38.76,37449.0,34.6358,34.6626,34.5911,34.6626,37449.0
2021-09-14 12:00:00,38.76,38.91,38.75,38.91,63163.0,34.6626,34.7968,34.6537,34.7968,63163.0
2021-09-14 12:10:00,38.9,38.91,38.71,38.71,68168.0,34.7878,34.7968,34.6179,34.6179,68168.0
2021-09-14 12:20:00,38.72,38.75,38.7,38.71,30746.0,34.6269,34.6537,34.609,34.6179,30746.0
2021-09-14 12:30:00,38.71,38.72,38.65,38.66,27336.0,34.6179,34.6269,34.5643,34.5732,27336.0
2021-09-14 12:40:00,38.66,38.67,38.58,38.64,42260.0,34.5732,34.5821,34.5017,34.5553,42260.0
2021-09-14 12:50:00,38.63,38.65,38.56,38.58,38313.0,34.5464,34.5643,34.4838,34.5017,38313.0
2021-09-14 13:00:00,38.58,38.62,38.51,38.52,48532.0,34.5017,34.5374,34.4391,34.448,48532.0
2021-09-14 13:10:00,38.51,38.56,38.5,38.55,23617.0,34.4391,34.4838,34.4301,34.4748,23617.0
2021-09-14 13:20:00,38.56,38.62,38.56,38.62,35043.0,34.4838,34.5374,34.4838,34.5374,35043.0
2021-09-14 13:30:00,38.62,38.62,38.54,38.59,34456.0,34.5374,34.5374,34.4659,34.5106,34456.0
2021-09-14 13:40:00,38.59,38.63,38.55,38.55,26616.0,34.5106,34.5464,34.4748,34.4748,26616.0
2021-09-14 13:50:00,38.55,38.59,38.54,38.57,53094.0,34.4748,34.5106,34.4659,34.4927,53094.0
2021-09-14 14:00:00,38.58,38.6,38.51,38.53,64619.0,34.5017,34.5195,34.4391,34.4569,64619.0
2021-09-14 14:10:00,38.54,38.56,38.46,38.5,44838.0,34.4659,34.4838,34.3943,34.4301,44838.0
2021-09-14 14:20:00,38.49,38.49,38.4,38.41,29506.0,34.4212,34.4212,34.3407,34.3496,29506.0
2021-09-14 14:30:00,38.41,38.42,38.34,38.38,46157.0,34.3496,34.3586,34.287,34.3228,46157.0
2021-09-14 14:40:00,38.39,38.41,38.27,38.27,45711.0,34.3317,34.3496,34.2244,34.2244,45711.0
2021-09-14 14:50:00,38.27,38.35,38.23,38.34,57855.0,34.2244,34.296,34.1887,34.287,57855.0
2021-09-14 15:00:00,38.33,38.34,38.29,38.3,47866.0,34.2781,34.287,34.2423,34.2513,47866.0
2021-09-14 15:10:00,38.29,38.3,38.24,38.27,63033.0,34.2423,34.2513,34.1976,34.2244,63033.0
2021-09-14 15:20:00,38.27,38.29,38.22,38.23,68066.0,34.2244,34.2423,34.1797,34.1887,68066.0
2021-09-14 15:30:00,38.23,38.25,38.11,38.16,121118.0,34.1887,34.2065,34.0813,34.1261,121118.0
2021-09-14 15:40:00,38.16,38.29,38.14,38.21,127114.0,34.1261,34.2423,34.1082,34.1708,127114.0
2021-09-14 15:50:00,38.21,38.3,38.19,38.27,309334.0,34.1708,34.2513,34.1529,34.2244,309334.0
2021-09-15 09:30:00,38.32,38.32,37.97,38.2,165173.0,34.2691,34.2691,33.9561,34.1618,165173.0
2021-09-15 09:40:00,38.19,38.43,38.19,38.41,71278.0,34.1529,34.3675,34.1529,34.3496,71278.0
2021-09-15 09:50:00,38.43,38.43,38.31,38.41,33441.0,34.3675,34.3675,34.2602,34.3496,33441.0
2021-09-15 10:00:00,38.42,38.48,38.41,38.45,69139.0,34.3586,34.4122,34.3496,34.3854,69139.0
2021-09-15 10:10:00,38.46,38.54,38.39,38.54,98464.0,34.3943,34.4659,34.3317,34.4659,98464.0
2021-09-15 10:20:00,38.53,38.56,38.42,38.46,39745.0,34.4569,34.4838,34.3586,34.3943,39745.0
2021-09-15 10:30:00,38.45,38.5,38.41,38.48,93323.0,34.3854,34.4301,34.3496,34.4122,93323.0
2021-09-15 10:40:00,38.48,38.5,38.37,38.45,65531.0,34.4122,34.4301,34.3139,34.3854,65531.0
2021-09-15 10:50:00,38.45,38.52,38.44,38.52,56507.0,34.3854,34.448,34.3765,34.448,56507.0
2021-09-15 11:00:00,38.52,38.63,38.5,38.59,49226.0,34.448,34.5464,34.4301,34.5106,49226.0
2021-09-15 11:10:00,38.6,38.6,38.53,38.55,52788.0,34.5195,34.5195,34.4569,34.4748,52788.0
2021-09-15 11:20:00,38.56,38.62,38.55,38.59,46807.0,34.4838,34.5374,34.4748,34.5106,46807.0
2021-09-15 11:30:00,38.59,38.6,38.55,38.59,40942.0,34.5106,34.5195,34.4748,34.5106,40942.0
2021-09-15 11:40:00,38.6,38.62,38.5,38.51,49446.0,34.5195,34.5374,34.4301,34.4391,49446.0
2021-09-15 11:50:00,38.51,38.56,38.48,38.56,39727.0,34.4391,34.4838,34.4122,34.4838,39727.0
2021-09-15 12:00:00,38.56,38.58,38.48,38.48,72406.0,34.4838,34.5017,34.4122,34.4122,72406.0
2021-09-15 12:10:00,38.48,38.5,38.43,38.5,58404.0,34.4122,34.4301,34.3675,34.4301,58404.0
2021-09-15 12:20:00,38.49,38.55,38.48,38.5,77586.0,34.4212,34.4748,34.4122,34.4301,77586.0
2021-09-15 12:30:00,38.51,38.64,38.5,38.64,38467.0,34.4391,34.5553,34.4301,34.5553,38467.0
2021-09-15 12:40:00,38.64,38.75,38.63,38.68,56178.0,34.5553,34.6537,34.5464,34.5911,56178.0
2021-09-15 12:50:00,38.69,38.71,38.66,38.71,52745.0,34.6,34.6179,34.5732,34.6179,52745.0
2021-09-15 13:00:00,38.71,38.76,38.71,38.72,38235.0,34.6179,34.6626,34.6179,34.6269,38235.0
2021-09-15 13:10:00,38.72,38.77,38.71,38.74,37322.0,34.6269,34.6716,34.6179,34.6447,37322.0
2021-09-15 13:20:00,38.73,38.76,38.7,38.71,38903.0,34.6358,34.6626,34.609,34.6179,38903.0
2021-09-15 13:30:00,38.71,38.75,38.7,38.71,44581.0,34.6179,34.6537,34.609,34.6179,44581.0
2021-09-15 13:40:00,38.71,38.75,38.71,38.75,26838.0,34.6179,34.6537,34.6179,34.6537,26838.0
2021-09-15 13:50:00,38.75,38.82,38.73,38.78,68813.0,34.6537,34.7163,34.6358,34.6805,68813.0
2021-09-15 14:00:00,38.77,38.79,38.71,38.76,31937.0,34.6716,34.6895,34.6179,34.6626,31937.0
2021-09-15 14:10:00,38.75,38.77,38.67,38.7,45334.0,34.6537,34.6716,34.5821,34.609,45334.0
2021-09-15 14:20:00,38.7,38.71,38.63,38.64,62740.0,34.609,34.6179,34.5464,34.5553,62740.0
2021-09-15 14:30:00,38.64,38.73,38.63,38.71,57518.0,34.5553,34.6358,34.5464,34.6179,57518.0
2021-09-15 14:40:00,38.72,38.73,38.62,38.7,55442.0,34.6269,34.6358,34.5374,34.609,55442.0
2021-09-15 14:50:00,38.69,38.71,38.63,38.65,63508.0,34.6,34.6179,34.5464,34.5643,63508.0
2021-09-15 15:00:00,38.65,38.68,38.61,38.65,68924.0,34.5643,34.5911,34.5285,34.5643,68924.0
2021-09-15 15:10:00,38.65,38.71,38.64,38.7,112641.0,34.5643,34.6179,34.5553,34.609,112641.0
2021-09-15 15:20:00,38.7,38.72,38.64,38.64,73780.0,34.609,34.6269,34.5553,34.5553,73780.0
2021-09-15 15:30:00,38.65,38.72,38.62,38.71,171703.0,34.5643,34.6269,34.5374,34.6179,171703.0
2021-09-15 15:40:00,38.71,38.71,38.61,38.61,133063.0,34.6179,34.6179,34.5285,34.5285,133063.0
2021-09-15 15:50:00,38.62,38.65,38.57,38.65,329055.0,34.5374,34.5643,34.4927,34.5643,329055.0
2021-09-16 09:30:00,38.54,38.64,38.51,38.58,104406.0,34.4659,34.5553,34.4391,34.5017,104406.0
2021-09-16 09:40:00,38.58,38.7,38.54,38.62,81347.0,34.5017,34.609,34.4659,34.5374,81347.0
2021-09-16 09:50:00,38.61,38.7,38.55,38.68,134824.0,34.5285,34.609,34.4748,34.5911,134824.0
2021-09-16 10:00:00,38.67,38.75,38.61,38.71,90474.0,34.5821,34.6537,34.5285,34.6179,90474.0
2021-09-16 10:10:00,38.7,38.73,38.59,38.61,53622.0,34.609,34.6358,34.5106,34.5285,53622.0
2021-09-16 10:20:00,38.6,38.69,38.58,38.67,79682.0,34.5195,34.6,34.5017,34.5821,79682.0
2021-09-16 10:30:00,38.67,38.82,38.65,38.82,234716.0,34.5821,34.7163,34.5643,34.7163,234716.0
2021-09-16 10:40:00,38.81,38.82,38.73,38.82,207307.0,34.7073,34.7163,34.6358,34.7163,207307.0
2021-09-16 10:50:00,38.82,38.82,38.65,38.71,159289.0,34.7163,34.7163,34.5643,34.6179,159289.0
2021-09-16 11:00:00,38.7,38.76,38.69,38.73,73884.0,34.609,34.6626,34.6,34.6358,73884.0
2021-09-16 11:10:00,38.73,38.81,38.71,38.73,75049.0,34.6358,34.7073,34.6179,34.6358,75049.0
2021-09-16 11:20:00,38.73,38.74,38.59,38.65,51054.0,34.6358,34.6447,34.5106,34.5643,51054.0
2021-09-16 11:30:00,38.65,38.71,38.61,38.63,45925.0,34.5643,34.6179,34.5285,34.5464,45925.0
2021-09-16 11:40:00,38.63,38.68,38.54,38.57,31118.0,34.5464,34.5911,34.4659,34.4927,31118.0
2021-09-16 11:50:00,38.57,38.64,38.55,38.64,56729.0,34.4927,34.5553,34.4748,34.5553,56729.0
2021-09-16 12:00:00,38.64,38.69,38.52,38.68,153868.0,34.5553,34.6,34.448,34.5911,153868.0
2021-09-16 12:10:00,38.68,38.77,38.67,38.75,50166.0,34.5911,34.6716,34.5821,34.6537,50166.0
2021-09-16 12:20:00,38.75,38.78,38.72,38.75,36830.0,34.6537,34.6805,34.6269,34.6537,36830.0
2021-09-16 12:30:00,38.74,38.83,38.74,38.81,42022.0,34.6447,34.7252,34.6447,34.7073,42022.0
2021-09-16 12:40:00,38.8,38.82,38.78,38.8,35718.0,34.6984,34.7163,34.6805,34.6984,35718.0
2021-09-16 12:50:00,38.79,38.79,38.73,38.77,34746.0,34.6895,34.6895,34.6358,34.6716,34746.0
2021-09-16 13:00:00,38.77,38.78,38.67,38.7,34145.0,34.6716,34.6805,34.5821,34.609,34145.0
2021-09-16 13:10:00,38.7,38.74,38.68,38.73,36645.0,34.609,34.6447,34.5911,34.6358,36645.0
2021-09-16 13:20:00,38.73,38.74,38.67,38.68,54532.0,34.6358,34.6447,34.5821,34.5911,54532.0
2021-09-16 13:30:00,38.68,38.69,38.6,38.62,38539.0,34.5911,34.6,34.5195,34.5374,38539.0
2021-09-16 13:40:00,38.61,38.68,38.61,38.67,65190.0,34.5285,34.5911,34.5285,34.5821,65190.0
2021-09-16 13:50:00,38.66,38.86,38.65,38.84,123210.0,34.5732,34.7521,34.5643,34.7342,123210.0
2021-09-16 14:00:00,38.84,38.84,38.77,38.82,43165.0,34.7342,34.7342,34.6716,34.7163,43165.0
2021-09-16 14:10:00,38.82,38.89,38.81,38.83,64837.0,34.7163,34.7789,34.7073,34.7252,64837.0
2021-09-16 14:20:00,38.83,38.88,38.81,38.85,41174.0,34.7252,34.7699,34.7073,34.7431,41174.0
2021-09-16 14:30:00,38.85,38.87,38.84,38.86,25830.0,34.7431,34.761,34.7342,34.7521,25830.0
2021-09-16 14:40:00,38.86,38.88,38.84,38.86,26111.0,34.7521,34.7699,34.7342,34.7521,26111.0
2021-09-16 14:50:00,38.86,38.95,38.85,38.94,50021.0,34.7521,34.8325,34.7431,34.8236,50021.0
2021-09-16 15:00:00,38.94,39.0,38.91,38.97,51538.0,34.8236,34.8773,34.7968,34.8504,51538.0
2021-09-16 15:10:00,38.97,39.0,38.9,38.93,48617.0,34.8504,34.8773,34.7878,34.8147,48617.0
2021-09-16 15:20:00,38.92,38.97,38.9,38.94,123176.0,34.8057,34.8504,34.7878,34.8236,123176.0
2021-09-16 15:30:00,38.94,38.96,38.9,38.93,100468.0,34.8236,34.8415,34.7878,34.8147,100468.0
2021-09-16 15:40:00,38.93,38.93,38.85,38.85,112338.0,34.8147,34.8147,34.7431,34.7431,112338.0
2021-09-16 15:50:00,38.85,38.9,38.82,38.83,532416.0,34.7431,34.7878,34.7163,34.7252,532416.0
2021-09-17 09:30:00,38.58,38.67,38.41,38.42,461508.0,34.5017,34.5821,34.3496,34.3586,461508.0
2021-09-17 09:40:00,38.42,38.64,38.41,38.51,151391.0,34.3586,34.5553,34.3496,34.4391,151391.0
2021-09-17 09:50:00,38.5,38.64,38.48,38.55,158705.0,34.4301,34.5553,34.4122,34.4748,158705.0
2021-09-17 10:00:00,38.55,38.63,38.45,38.45,50218.0,34.4748,34.5464,34.3854,34.3854,50218.0
2021-09-17 10:10:00,38.46,38.52,38.41,38.52,139321.0,34.3943,34.448,34.3496,34.448,139321.0
2021-09-17 10:20:00,38.51,38.59,38.49,38.51,44312.0,34.4391,34.5106,34.4212,34.4391,44312.0
2021-09-17 10:30:00,38.5,38.58,38.48,38.55,59345.0,34.4301,34.5017,34.4122,34.4748,59345.0
2021-09-17 10:40:00,38.55,38.55,38.49,38.52,44500.0,34.4748,34.4748,34.4212,34.448,44500.0
2021-09-17 10:50:00,38.52,38.56,38.45,38.5,41210.0,34.448,34.4838,34.3854,34.4301,41210.0
2021-09-17 11:00:00,38.49,38.51,38.38,38.41,95364.0,34.4212,34.4391,34.3228,34.3496,95364.0
2021-09-17 11:10:00,38.41,38.52,38.35,38.51,59945.0,34.3496,34.448,34.296,34.4391,59945.0
2021-09-17 11:20:00,38.51,38.56,38.46,38.47,114134.0,34.4391,34.4838,34.3943,34.4033,114134.0
2021-09-17 11:30:00,38.47,38.47,38.38,38.46,55097.0,34.4033,34.4033,34.3228,34.3943,55097.0
2021-09-17 11:40:00,38.47,38.52,38.47,38.5,46732.0,34.4033,34.448,34.4033,34.4301,46732.0
2021-09-17 11:50:00,38.49,38.52,38.41,38.52,83166.0,34.4212,34.448,34.3496,34.448,83166.0
2021-09-17 12:00:00,38.51,38.57,38.49,38.55,36375.0,34.4391,34.4927,34.4212,34.4748,36375.0
2021-09-17 12:10:00,38.55,38.57,38.52,38.54,38253.0,34.4748,34.4927,34.448,34.4659,38253.0
2021-09-17 12:20:00,38.54,38.61,38.53,38.58,47571.0,34.4659,34.5285,34.4569,34.5017,47571.0
2021-09-17 12:30:00,38.58,38.68,38.58,38.68,46638.0,34.5017,34.5911,34.5017,34.5911,46638.0
2021-09-17 12:40:00,38.69,38.7,38.62,38.63,33165.0,34.6,34.609,34.5374,34.5464,33165.0
2021-09-17 12:50:00,38.64,38.67,38.61,38.61,40971.0,34.5553,34.5821,34.5285,34.5285,40971.0
2021-09-17 13:00:00,38.61,38.61,38.51,38.52,29808.0,34.5285,34.5285,34.4391,34.448,29808.0
2021-09-17 13:10:00,38.52,38.55,38.48,38.48,38629.0,34.448,34.4748,34.4122,34.4122,38629.0
2021-09-17 13:20:00,38.48,38.54,38.48,38.52,47465.0,34.4122,34.4659,34.4122,34.448,47465.0
2021-09-17 13:30:00,38.52,38.54,38.49,38.54,41023.0,34.448,34.4659,34.4212,34.4659,41023.0
2021-09-17 13:40:00,38.53,38.54,38.4,38.4,51341.0,34.4569,34.4659,34.3407,34.3407,51341.0
2021-09-17 13:50:00,38.41,38.46,38.39,38.43,32835.0,34.3496,34.3943,34.3317,34.3675,32835.0
2021-09-17 14:00:00,38.42,38.48,38.41,38.48,94872.0,34.3586,34.4122,34.3496,34.4122,94872.0
2021-09-17 14:10:00,38.48,38.49,38.37,38.41,87876.0,34.4122,34.4212,34.3139,34.3496,87876.0
2021-09-17 14:20:00,38.41,38.44,38.34,38.34,54733.0,34.3496,34.3765,34.287,34.287,54733.0
2021-09-17 14:30:00,38.34,38.34,38.24,38.32,36672.0,34.287,34.287,34.1976,34.2691,36672.0
2021-09-17 14:40:00,38.32,38.36,38.28,38.35,35654.0,34.2691,34.3049,34.2334,34.296,35654.0
2021-09-17 14:50:00,38.36,38.44,38.34,38.36,73013.0,34.3049,34.3765,34.287,34.3049,73013.0
2021-09-17 15:00:00,38.36,38.42,38.34,38.36,52196.0,34.3049,34.3586,34.287,34.3049,52196.0
2021-09-17 15:10:00,38.35,38.38,38.3,38.37,65794.0,34.296,34.3228,34.2513,34.3139,65794.0
2021-09-17 15:20:00,38.38,38.41,38.32,38.33,68346.0,34.3228,34.3496,34.2691,34.2781,68346.0
2021-09-17 15:30:00,38.34,38.37,38.28,38.36,122833.0,34.287,34.3139,34.2334,34.3049,122833.0
2021-09-17 15:40:00,38.36,38.45,38.3,38.32,146640.0,34.3049,34.3854,34.2513,34.2691,146640.0
2021-09-17 15:50:00,38.33,38.44,38.32,38.39,598053.0,34.2781,34.3765,34.2691,34.3317,598053.0
2021-09-20 09:30:00,37.78,37.84,37.55,37.74,126698.0,33.7862,33.8399,33.5805,33.7505,126698.0
2021-09-20 09:40:00,37.75,37.87,37.71,37.82,54076.0,33.7594,33.8667,33.7236,33.822,54076.0
2021-09-20 09:50:00,37.81,37.88,37.72,37.81,68393.0,33.8131,33.8757,33.7326,33.8131,68393.0
2021-09-20 10:00:00,37.79,37.9,37.66,37.81,81505.0,33.7952,33.8935,33.6789,33.8131,81505.0
2021-09-20 10:10:00,37.83,37.89,37.76,37.8,72996.0,33.8309,33.8846,33.7683,33.8041,72996.0
2021-09-20 10:20:00,37.8,37.82,37.67,37.8,77377.0,33.8041,33.822,33.6879,33.8041,77377.0
2021-09-20 10:30:00,37.8,37.96,37.74,37.93,104373.0,33.8041,33.9472,33.7505,33.9204,104373.0
2021-09-20 10:40:00,37.92,37.92,37.79,37.9,64041.0,33.9114,33.9114,33.7952,33.8935,64041.0
2021-09-20 10:50:00,37.87,37.91,37.81,37.86,52736.0,33.8667,33.9025,33.8131,33.8578,52736.0
2021-09-20 11:00:00,37.85,37.92,37.76,37.88,107520.0,33.8488,33.9114,33.7683,33.8757,107520.0
2021-09-20 11:10:00,37.88,37.95,37.84,37.88,78934.0,33.8757,33.9383,33.8399,33.8757,78934.0
2021-09-20 11:20:00,37.87,37.89,37.78,37.85,146460.0,33.8667,33.8846,33.7862,33.8488,146460.0
2021-09-20 11:30:00,37.84,37.85,37.78,37.82,21581.0,33.8399,33.8488,33.7862,33.822,21581.0
2021-09-20 11:40:00,37.82,37.82,37.75,37.77,94462.0,33.822,33.822,33.7594,33.7773,94462.0
2021-09-20 11:50:00,37.76,37.8,37.72,37.73,87253.0,33.7683,33.8041,33.7326,33.7415,87253.0
2021-09-20 12:00:00,37.73,37.73,37.62,37.62,116293.0,33.7415,33.7415,33.6431,33.6431,116293.0
2021-09-20 12:10:00,37.62,37.7,37.62,37.66,48248.0,33.6431,33.7147,33.6431,33.6789,48248.0
2021-09-20 12:20:00,37.66,37.69,37.61,37.67,25130.0,33.6789,33.7057,33.6342,33.6879,25130.0
2021-09-20 12:30:00,37.67,37.68,37.62,37.66,27568.0,33.6879,33.6968,33.6431,33.6789,27568.0
2021-09-20 12:40:00,37.65,37.66,37.58,37.58,30603.0,33.67,33.6789,33.6074,33.6074,30603.0
2021-09-20 12:50:00,37.58,37.58,37.48,37.51,53722.0,33.6074,33.6074,33.5179,33.5448,53722.0
2021-09-20 13:00:00,37.52,37.52,37.37,37.39,33352.0,33.5537,33.5537,33.4196,33.4374,33352.0
2021-09-20 13:10:00,37.39,37.51,37.38,37.51,27520.0,33.4374,33.5448,33.4285,33.5448,27520.0
2021-09-20 13:20:00,37.51,37.54,37.48,37.52,20153.0,33.5448,33.5716,33.5179,33.5537,20153.0
2021-09-20 13:30:00,37.52,37.59,37.49,37.59,50627.0,33.5537,33.6163,33.5269,33.6163,50627.0
2021-09-20 13:40:00,37.59,37.63,37.55,37.62,29568.0,33.6163,33.6521,33.5805,33.6431,29568.0
2021-09-20 13:50:00,37.62,37.68,37.61,37.67,38163.0,33.6431,33.6968,33.6342,33.6879,38163.0
2021-09-20 14:00:00,37.68,37.71,37.6,37.63,102119.0,33.6968,33.7236,33.6253,33.6521,102119.0
2021-09-20 14:10:00,37.63,37.63,37.54,37.59,83763.0,33.6521,33.6521,33.5716,33.6163,83763.0
2021-09-20 14:20:00,37.58,37.6,37.52,37.55,33852.0,33.6074,33.6253,33.5537,33.5805,33852.0
2021-09-20 14:30:00,37.54,37.57,37.49,37.57,47087.0,33.5716,33.5984,33.5269,33.5984,47087.0
2021-09-20 14:40:00,37.57,37.65,37.57,37.61,49377.0,33.5984,33.67,33.5984,33.6342,49377.0
2021-09-20 14:50:00,37.61,37.65,37.55,37.59,41068.0,33.6342,33.67,33.5805,33.6163,41068.0
2021-09-20 15:00:00,37.6,37.66,37.57,37.6,41140.0,33.6253,33.6789,33.5984,33.6253,41140.0
2021-09-20 15:10:00,37.6,37.63,37.54,37.59,86715.0,33.6253,33.6521,33.5716,33.6163,86715.0
2021-09-20 15:20:00,37.59,37.77,37.59,37.76,78188.0,33.6163,33.7773,33.6163,33.7683,78188.0
2021-09-20 15:30:00,37.77,37.89,37.77,37.84,132868.0,33.7773,33.8846,33.7773,33.8399,132868.0
2021-09-20 15:40:00,37.84,37.97,37.84,37.95,149726.0,33.8399,33.9561,33.8399,33.9383,149726.0
2021-09-20 15:50:00,37.95,38.04,37.94,37.99,601518.0,33.9383,34.0187,33.9293,33.974,601518.0
2021-09-21 09:30:00,38.12,38.21,37.98,38.08,140881.0,34.0903,34.1708,33.9651,34.0545,140881.0
2021-09-21 09:40:00,38.08,38.08,37.91,37.96,52901.0,34.0545,34.0545,33.9025,33.9472,52901.0
2021-09-21 09:50:00,37.96,37.96,37.75,37.86,158316.0,33.9472,33.9472,33.7594,33.8578,158316.0
2021-09-21 10:00:00,37.87,37.9,37.56,37.57,82516.0,33.8667,33.8935,33.5895,33.5984,82516.0
2021-09-21 10:10:00,37.58,37.66,37.52,37.55,68175.0,33.6074,33.6789,33.5537,33.5805,68175.0
2021-09-21 10:20:00,37.55,37.56,37.44,37.51,76663.0,33.5805,33.5895,33.4822,33.5448,76663.0
2021-09-21 10:30:00,37.52,37.54,37.31,37.37,116702.0,33.5537,33.5716,33.3659,33.4196,116702.0
2021-09-21 10:40:00,37.37,37.41,37.28,37.34,247970.0,33.4196,33.4553,33.3391,33.3927,247970.0
2021-09-21 10:50:00,37.35,37.44,37.33,37.4,87250.0,33.4017,33.4822,33.3838,33.4464,87250.0
2021-09-21 11:00:00,37.39,37.53,37.31,37.45,58964.0,33.4374,33.5627,33.3659,33.4911,58964.0
2021-09-21 11:10:00,37.45,37.48,37.38,37.41,88498.0,33.4911,33.5179,33.4285,33.4553,88498.0
2021-09-21 11:20:00,37.41,37.42,37.34,37.36,39849.0,33.4553,33.4643,33.3927,33.4106,39849.0
2021-09-21 11:30:00,37.37,37.5,37.37,37.48,102755.0,33.4196,33.5358,33.4196,33.5179,102755.0
2021-09-21 11:40:00,37.49,37.61,37.47,37.58,29532.0,33.5269,33.6342,33.509,33.6074,29532.0
2021-09-21 11:50:00,37.58,37.62,37.57,37.58,39288.0,33.6074,33.6431,33.5984,33.6074,39288.0
2021-09-21 12:00:00,37.58,37.66,37.57,37.66,34245.0,33.6074,33.6789,33.5984,33.6789,34245.0
2021-09-21 12:10:00,37.66,37.7,37.63,37.64,27824.0,33.6789,33.7147,33.6521,33.661,27824.0
2021-09-21 12:20:00,37.64,37.66,37.61,37.62,23227.0,33.661,33.6789,33.6342,33.6431,23227.0
2021-09-21 12:30:00,37.62,37.63,37.56,37.61,69338.0,33.6431,33.6521,33.5895,33.6342,69338.0
2021-09-21 12:40:00,37.59,37.68,37.57,37.65,52249.0,33.6163,33.6968,33.5984,33.67,52249.0
2021-09-21 12:50:00,37.65,37.67,37.56,37.65,100035.0,33.67,33.6879,33.5895,33.67,100035.0
2021-09-21 13:00:00,37.65,37.67,37.6,37.63,58777.0,33.67,33.6879,33.6253,33.6521,58777.0
2021-09-21 13:10:00,37.62,37.64,37.56,37.64,25713.0,33.6431,33.661,33.5895,33.661,25713.0
2021-09-21 13:20:00,37.65,37.66,37.55,37.55,55351.0,33.67,33.6789,33.5805,33.5805,55351.0
2021-09-21 13:30:00,37.55,37.56,37.46,37.5,25827.0,33.5805,33.5895,33.5,33.5358,25827.0
2021-09-21 13:40:00,37.5,37.5,37.43,37.5,22973.0,33.5358,33.5358,33.4732,33.5358,22973.0
2021-09-21 13:50:00,37.48,37.52,37.34,37.44,73250.0,33.5179,33.5537,33.3927,33.4822,73250.0
2021-09-21 14:00:00,37.44,37.52,37.43,37.5,65447.0,33.4822,33.5537,33.4732,33.5358,65447.0
2021-09-21 14:10:00,37.49,37.49,37.4,37.41,30196.0,33.5269,33.5269,33.4464,33.4553,30196.0
2021-09-21 14:20:00,37.41,37.43,37.34,37.34,28266.0,33.4553,33.4732,33.3927,33.3927,28266.0
2021-09-21 14:30:00,37.35,37.4,37.34,37.38,21319.0,33.4017,33.4464,33.3927,33.4285,21319.0
2021-09-21 14:40:00,37.38,37.42,37.38,37.39,31545.0,33.4285,33.4643,33.4285,33.4374,31545.0
2021-09-21 14:50:00,37.4,37.51,37.39,37.42,48666.0,33.4464,33.5448,33.4374,33.4643,48666.0
2021-09-21 15:00:00,37.43,37.51,37.42,37.48,41930.0,33.4732,33.5448,33.4643,33.5179,41930.0
2021-09-21 15:10:00,37.48,37.55,37.44,37.45,42827.0,33.5179,33.5805,33.4822,33.4911,42827.0
2021-09-21 15:20:00,37.46,37.54,37.45,37.52,82960.0,33.5,33.5716,33.4911,33.5537,82960.0
2021-09-21 15:30:00,37.52,37.57,37.48,37.49,82053.0,33.5537,33.5984,33.5179,33.5269,82053.0
2021-09-21 15:40:00,37.49,37.53,37.42,37.42,122384.0,33.5269,33.5627,33.4643,33.4643,122384.0
2021-09-21 15:50:00,37.43,37.45,37.28,37.29,375631.0,33.4732,33.4911,33.3391,33.348,375631.0
2021-09-22 09:30:00,37.59,37.69,37.31,37.52,212380.0,33.6163,33.7057,33.3659,33.5537,212380.0
2021-09-22 09:40:00,37.51,37.6,37.2,37.33,297221.0,33.5448,33.6253,33.2675,33.3838,297221.0
2021-09-22 09:50:00,37.33,37.5,37.33,37.49,86672.0,33.3838,33.5358,33.3838,33.5269,86672.0
2021-09-22 10:00:00,37.5,37.51,37.39,37.47,84029.0,33.5358,33.5448,33.4374,33.509,84029.0
2021-09-22 10:10:00,37.46,37.47,37.24,37.3,244793.0,33.5,33.509,33.3033,33.357,244793.0
2021-09-22 10:20:00,37.3,37.34,37.2,37.2,96045.0,33.357,33.3927,33.2675,33.2675,96045.0
2021-09-22 10:30:00,37.21,37.27,37.13,37.22,94882.0,33.2765,33.3301,33.2049,33.2854,94882.0
2021-09-22 10:40:00,37.22,37.29,37.19,37.25,103447.0,33.2854,33.348,33.2586,33.3122,103447.0
2021-09-22 10:50:00,37.24,37.3,37.21,37.21,131770.0,33.3033,33.357,33.2765,33.2765,131770.0
2021-09-22 11:00:00,37.2,37.33,37.19,37.28,108118.0,33.2675,33.3838,33.2586,33.3391,108118.0
2021-09-22 11:10:00,37.29,37.35,37.24,37.27,143741.0,33.348,33.4017,33.3033,33.3301,143741.0
2021-09-22 11:20:00,37.26,37.33,37.22,37.31,65816.0,33.3212,33.3838,33.2854,33.3659,65816.0
2021-09-22 11:30:00,37.31,37.38,37.3,37.37,120463.0,33.3659,33.4285,33.357,33.4196,120463.0
2021-09-22 11:40:00,37.38,37.46,37.38,37.45,37173.0,33.4285,33.5,33.4285,33.4911,37173.0
2021-09-22 11:50:00,37.44,37.51,37.4,37.41,85084.0,33.4822,33.5448,33.4464,33.4553,85084.0
2021-09-22 12:00:00,37.4,37.45,37.39,37.4,44401.0,33.4464,33.4911,33.4374,33.4464,44401.0
2021-09-22 12:10:00,37.39,37.43,37.38,37.4,41213.0,33.4374,33.4732,33.4285,33.4464,41213.0
2021-09-22 12:20:00,37.41,37.5,37.4,37.5,31169.0,33.4553,33.5358,33.4464,33.5358,31169.0
2021-09-22 12:30:00,37.5,37.51,37.46,37.5,34386.0,33.5358,33.5448,33.5,33.5358,34386.0
2021-09-22 12:40:00,37.5,37.5,37.45,37.47,50047.0,33.5358,33.5358,33.4911,33.509,50047.0
2021-09-22 12:50:00,37.47,37.48,37.42,37.46,38387.0,33.509,33.5179,33.4643,33.5,38387.0
2021-09-22 13:00:00,37.46,37.47,37.41,37.44,49569.0,33.5,33.509,33.4553,33.4822,49569.0
2021-09-22 13:10:00,37.43,37.49,37.38,37.48,73552.0,33.4732,33.5269,33.4285,33.5179,73552.0
2021-09-22 13:20:00,37.48,37.52,37.47,37.51,41260.0,33.5179,33.5537,33.509,33.5448,41260.0
2021-09-22 13:30:00,37.51,37.54,37.48,37.51,40937.0,33.5448,33.5716,33.5179,33.5448,40937.0
2021-09-22 13:40:00,37.5,37.51,37.46,37.46,29917.0,33.5358,33.5448,33.5,33.5,29917.0
2021-09-22 13:50:00,37.46,37.48,37.41,37.48,52273.0,33.5,33.5179,33.4553,33.5179,52273.0
2021-09-22 14:00:00,37.47,37.6,37.39,37.56,120118.0,33.509,33.6253,33.4374,33.5895,120118.0
2021-09-22 14:10:00,37.56,37.65,37.52,37.58,58764.0,33.5895,33.67,33.5537,33.6074,58764.0
2021-09-22 14:20:00,37.59,37.61,37.51,37.6,55189.0,33.6163,33.6342,33.5448,33.6253,55189.0
2021-09-22 14:30:00,37.59,37.62,37.49,37.5,78366.0,33.6163,33.6431,33.5269,33.5358,78366.0
2021-09-22 14:40:00,37.49,37.49,37.35,37.36,80808.0,33.5269,33.5269,33.4017,33.4106,80808.0
2021-09-22 14:50:00,37.35,37.42,37.29,37.35,47762.0,33.4017,33.4643,33.348,33.4017,47762.0
2021-09-22 15:00:00,37.34,37.36,37.26,37.32,63205.0,33.3927,33.4106,33.3212,33.3748,63205.0
2021-09-22 15:10:00,37.31,37.48,37.29,37.48,70543.0,33.3659,33.5179,33.348,33.5179,70543.0
2021-09-22 15:20:00,37.48,37.52,37.46,37.49,72658.0,33.5179,33.5537,33.5,33.5269,72658.0
2021-09-22 15:30:00,37.49,37.51,37.4,37.51,183019.0,33.5269,33.5448,33.4464,33.5448,183019.0
2021-09-22 15:40:00,37.5,37.51,37.35,37.36,130490.0,33.5358,33.5448,33.4017,33.4106,130490.0
2021-09-22 15:50:00,37.35,37.37,37.29,37.32,403289.0,33.4017,33.4196,33.348,33.3748,403289.0
2021-09-23 09:30:00,37.56,37.74,37.53,37.73,177101.0,33.5895,33.7505,33.5627,33.7415,177101.0
2021-09-23 09:40:00,37.73,37.88,37.71,37.8,56187.0,33.7415,33.8757,33.7236,33.8041,56187.0
2021-09-23 09:50:00,37.82,37.88,37.76,37.86,33251.0,33.822,33.8757,33.7683,33.8578,33251.0
2021-09-23 10:00:00,37.87,37.92,37.82,37.85,103840.0,33.8667,33.9114,33.822,33.8488,103840.0
2021-09-23 10:10:00,37.85,37.86,37.69,37.7,202808.0,33.8488,33.8578,33.7057,33.7147,202808.0
2021-09-23 10:20:00,37.7,37.8,37.7,37.74,105230.0,33.7147,33.8041,33.7147,33.7505,105230.0
2021-09-23 10:30:00,37.74,37.77,37.67,37.77,193414.0,33.7505,33.7773,33.6879,33.7773,193414.0
2021-09-23 10:40:00,37.77,37.8,37.72,37.77,90257.0,33.7773,33.8041,33.7326,33.7773,90257.0
2021-09-23 10:50:00,37.78,37.87,37.77,37.87,165253.0,33.7862,33.8667,33.7773,33.8667,165253.0
2021-09-23 11:00:00,37.86,37.86,37.75,37.78,94701.0,33.8578,33.8578,33.7594,33.7862,94701.0
2021-09-23 11:10:00,37.77,37.8,37.72,37.72,50207.0,33.7773,33.8041,33.7326,33.7326,50207.0
2021-09-23 11:20:00,37.72,37.75,37.69,37.73,42097.0,33.7326,33.7594,33.7057,33.7415,42097.0
2021-09-23 11:30:00,37.73,37.78,37.72,37.77,57107.0,33.7415,33.7862,33.7326,33.7773,57107.0
2021-09-23 11:40:00,37.76,37.76,37.68,37.69,44720.0,33.7683,33.7683,33.6968,33.7057,44720.0
2021-09-23 11:50:00,37.68,37.76,37.68,37.74,29911.0,33.6968,33.7683,33.6968,33.7505,29911.0
2021-09-23 12:00:00,37.74,37.79,37.72,37.77,47798.0,33.7505,33.7952,33.7326,33.7773,47798.0
2021-09-23 12:10:00,37.77,37.79,37.75,37.76,37590.0,33.7773,33.7952,33.7594,33.7683,37590.0
2021-09-23 12:20:00,37.76,37.79,37.73,37.79,25748.0,33.7683,33.7952,33.7415,33.7952,25748.0
2021-09-23 12:30:00,37.79,37.8,37.75,37.76,40641.0,33.7952,33.8041,33.7594,33.7683,40641.0
2021-09-23 12:40:00,37.76,37.81,37.75,37.8,93162.0,33.7683,33.8131,33.7594,33.8041,93162.0
2021-09-23 12:50:00,37.8,37.82,37.77,37.79,39371.0,33.8041,33.822,33.7773,33.7952,39371.0
2021-09-23 13:00:00,37.79,37.83,37.78,37.82,47808.0,33.7952,33.8309,33.7862,33.822,47808.0
2021-09-23 13:10:00,37.81,37.81,37.75,37.77,32731.0,33.8131,33.8131,33.7594,33.7773,32731.0
2021-09-23 13:20:00,37.77,37.83,37.76,37.8,35620.0,33.7773,33.8309,33.7683,33.8041,35620.0
2021-09-23 13:30:00,37.8,37.88,37.79,37.88,45206.0,33.8041,33.8757,33.7952,33.8757,45206.0
2021-09-23 13:40:00,37.88,37.88,37.84,37.85,38213.0,33.8757,33.8757,33.8399,33.8488,38213.0
2021-09-23 13:50:00,37.85,37.88,37.84,37.87,26322.0,33.8488,33.8757,33.8399,33.8667,26322.0
2021-09-23 14:00:00,37.88,37.88,37.82,37.82,28494.0,33.8757,33.8757,33.822,33.822,28494.0
2021-09-23 14:10:00,37.82,37.83,37.79,37.82,26849.0,33.822,33.8309,33.7952,33.822,26849.0
2021-09-23 14:20:00,37.82,37.83,37.77,37.78,40903.0,33.822,33.8309,33.7773,33.7862,40903.0
2021-09-23 14:30:00,37.78,37.8,37.75,37.76,47792.0,33.7862,33.8041,33.7594,33.7683,47792.0
2021-09-23 14:40:00,37.76,37.76,37.71,37.72,57323.0,33.7683,33.7683,33.7236,33.7326,57323.0
2021-09-23 14:50:00,37.72,37.8,37.71,37.79,87231.0,33.7326,33.8041,33.7236,33.7952,87231.0
2021-09-23 15:00:00,37.79,37.81,37.77,37.77,62068.0,33.7952,33.8131,33.7773,33.7773,62068.0
2021-09-23 15:10:00,37.77,37.78,37.64,37.68,126132.0,33.7773,33.7862,33.661,33.6968,126132.0
2021-09-23 15:20:00,37.68,37.88,37.67,37.77,131005.0,33.6968,33.8757,33.6879,33.7773,131005.0
2021-09-23 15:30:00,37.77,37.88,37.76,37.88,94366.0,33.7773,33.8757,33.7683,33.8757,94366.0
2021-09-23 15:40:00,37.88,37.9,37.75,37.75,129404.0,33.8757,33.8935,33.7594,33.7594,129404.0
2021-09-23 15:50:00,37.75,37.83,37.72,37.78,388011.0,33.7594,33.8309,33.7326,33.7862,388011.0
2021-09-24 09:30:00,37.67,37.74,37.57,37.65,91135.0,33.6879,33.7505,33.5984,33.67,91135.0
2021-09-24 09:40:00,37.65,37.74,37.56,37.67,191061.0,33.67,33.7505,33.5895,33.6879,191061.0
2021-09-24 09:50:00,37.66,38.06,37.66,38.06,105360.0,33.6789,34.0366,33.6789,34.0366,105360.0
2021-09-24 10:00:00,38.08,38.16,38.05,38.1,124881.0,34.0545,34.1261,34.0277,34.0724,124881.0
2021-09-24 10:10:00,38.11,38.25,38.09,38.24,108938.0,34.0813,34.2065,34.0635,34.1976,108938.0
2021-09-24 10:20:00,38.24,38.35,38.23,38.33,158449.0,34.1976,34.296,34.1887,34.2781,158449.0
2021-09-24 10:30:00,38.33,38.37,38.21,38.22,106054.0,34.2781,34.3139,34.1708,34.1797,106054.0
2021-09-24 10:40:00,38.23,38.29,38.18,38.28,60879.0,34.1887,34.2423,34.1439,34.2334,60879.0
2021-09-24 10:50:00,38.28,38.39,38.22,38.38,146508.0,34.2334,34.3317,34.1797,34.3228,146508.0
2021-09-24 11:00:00,38.38,38.49,38.36,38.47,129531.0,34.3228,34.4212,34.3049,34.4033,129531.0
2021-09-24 11:10:00,38.47,38.51,38.42,38.5,76909.0,34.4033,34.4391,34.3586,34.4301,76909.0
2021-09-24 11:20:00,38.5,38.53,38.43,38.45,76890.0,34.4301,34.4569,34.3675,34.3854,76890.0
2021-09-24 11:30:00,38.45,38.49,38.43,38.48,89894.0,34.3854,34.4212,34.3675,34.4122,89894.0
2021-09-24 11:40:00,38.48,38.51,38.44,38.48,129779.0,34.4122,34.4391,34.3765,34.4122,129779.0
2021-09-24 11:50:00,38.48,38.52,38.46,38.48,36423.0,34.4122,34.448,34.3943,34.4122,36423.0
2021-09-24 12:00:00,38.48,38.54,38.48,38.52,43438.0,34.4122,34.4659,34.4122,34.448,43438.0
2021-09-24 12:10:00,38.51,38.54,38.47,38.54,67653.0,34.4391,34.4659,34.4033,34.4659,67653.0
2021-09-24 12:20:00,38.54,38.54,38.47,38.48,287181.0,34.4659,34.4659,34.4033,34.4122,287181.0
2021-09-24 12:30:00,38.48,38.53,38.48,38.52,78285.0,34.4122,34.4569,34.4122,34.448,78285.0
2021-09-24 12:40:00,38.52,38.6,38.5,38.54,246565.0,34.448,34.5195,34.4301,34.4659,246565.0
2021-09-24 12:50:00,38.55,38.58,38.52,38.58,51904.0,34.4748,34.5017,34.448,34.5017,51904.0
2021-09-24 13:00:00,38.57,38.6,38.55,38.57,62958.0,34.4927,34.5195,34.4748,34.4927,62958.0
2021-09-24 13:10:00,38.57,38.62,38.55,38.57,113425.0,34.4927,34.5374,34.4748,34.4927,113425.0
2021-09-24 13:20:00,38.57,38.57,38.47,38.54,191072.0,34.4927,34.4927,34.4033,34.4659,191072.0
2021-09-24 13:30:00,38.54,38.54,38.47,38.5,175005.0,34.4659,34.4659,34.4033,34.4301,175005.0
2021-09-24 13:40:00,38.5,38.5,38.37,38.45,74932.0,34.4301,34.4301,34.3139,34.3854,74932.0
2021-09-24 13:50:00,38.45,38.49,38.41,38.43,126410.0,34.3854,34.4212,34.3496,34.3675,126410.0
2021-09-24 14:00:00,38.43,38.5,38.41,38.42,218093.0,34.3675,34.4301,34.3496,34.3586,218093.0
2021-09-24 14:10:00,38.41,38.42,38.27,38.27,38538.0,34.3496,34.3586,34.2244,34.2244,38538.0
2021-09-24 14:20:00,38.27,38.28,38.22,38.28,79910.0,34.2244,34.2334,34.1797,34.2334,79910.0
2021-09-24 14:30:00,38.27,38.3,38.26,38.27,20124.0,34.2244,34.2513,34.2155,34.2244,20124.0
2021-09-24 14:40:00,38.27,38.32,38.27,38.29,37302.0,34.2244,34.2691,34.2244,34.2423,37302.0
2021-09-24 14:50:00,38.29,38.36,38.29,38.36,30775.0,34.2423,34.3049,34.2423,34.3049,30775.0
2021-09-24 15:00:00,38.36,38.38,38.31,38.31,112323.0,34.3049,34.3228,34.2602,34.2602,112323.0
2021-09-24 15:10:00,38.31,38.41,38.3,38.39,149468.0,34.2602,34.3496,34.2513,34.3317,149468.0
2021-09-24 15:20:00,38.4,38.42,38.36,38.37,151177.0,34.3407,34.3586,34.3049,34.3139,151177.0
2021-09-24 15:30:00,38.37,38.41,38.31,38.4,142356.0,34.3139,34.3496,34.2602,34.3407,142356.0
2021-09-24 15:40:00,38.4,38.43,38.31,38.34,288748.0,34.3407,34.3675,34.2602,34.287,288748.0
2021-09-24 15:50:00,38.33,38.45,38.29,38.39,776166.0,34.2781,34.3854,34.2423,34.3317,776166.0
2021-09-27 09:30:00,38.35,38.45,38.27,38.35,158756.0,34.296,34.3854,34.2244,34.296,158756.0
2021-09-27 09:40:00,38.36,38.51,38.27,38.47,92084.0,34.3049,34.4391,34.2244,34.4033,92084.0
2021-09-27 09:50:00,38.45,38.65,38.4,38.56,67084.0,34.3854,34.5643,34.3407,34.4838,67084.0
2021-09-27 10:00:00,38.53,38.59,38.49,38.54,35644.0,34.4569,34.5106,34.4212,34.4659,35644.0
2021-09-27 10:10:00,38.55,38.59,38.53,38.57,49500.0,34.4748,34.5106,34.4569,34.4927,49500.0
2021-09-27 10:20:00,38.57,38.6,38.54,38.59,39207.0,34.4927,34.5195,34.4659,34.5106,39207.0
2021-09-27 10:30:00,38.6,38.65,38.6,38.63,44101.0,34.5195,34.5643,34.5195,34.5464,44101.0
2021-09-27 10:40:00,38.64,38.68,38.58,38.63,53437.0,34.5553,34.5911,34.5017,34.5464,53437.0
2021-09-27 10:50:00,38.63,38.64,38.53,38.54,38625.0,34.5464,34.5553,34.4569,34.4659,38625.0
2021-09-27 11:00:00,38.55,38.56,38.46,38.47,45212.0,34.4748,34.4838,34.3943,34.4033,45212.0
2021-09-27 11:10:00,38.47,38.57,38.44,38.55,52732.0,34.4033,34.4927,34.3765,34.4748,52732.0
2021-09-27 11:20:00,38.55,38.61,38.51,38.61,50901.0,34.4748,34.5285,34.4391,34.5285,50901.0
2021-09-27 11:30:00,38.61,38.62,38.57,38.62,42570.0,34.5285,34.5374,34.4927,34.5374,42570.0
2021-09-27 11:40:00,38.62,38.66,38.58,38.65,66428.0,34.5374,34.5732,34.5017,34.5643,66428.0
2021-09-27 11:50:00,38.64,38.65,38.56,38.64,137619.0,34.5553,34.5643,34.4838,34.5553,137619.0
2021-09-27 12:00:00,38.65,38.69,38.6,38.66,40955.0,34.5643,34.6,34.5195,34.5732,40955.0
2021-09-27 12:10:00,38.66,38.7,38.66,38.68,29620.0,34.5732,34.609,34.5732,34.5911,29620.0
2021-09-27 12:20:00,38.67,38.69,38.65,38.68,36868.0,34.5821,34.6,34.5643,34.5911,36868.0
2021-09-27 12:30:00,38.68,38.68,38.62,38.63,16517.0,34.5911,34.5911,34.5374,34.5464,16517.0
2021-09-27 12:40:00,38.62,38.62,38.58,38.62,49219.0,34.5374,34.5374,34.5017,34.5374,49219.0
2021-09-27 12:50:00,38.62,38.71,38.6,38.66,96054.0,34.5374,34.6179,34.5195,34.5732,96054.0
2021-09-27 13:00:00,38.68,38.71,38.66,38.71,36959.0,34.5911,34.6179,34.5732,34.6179,36959.0
2021-09-27 13:10:00,38.7,38.72,38.67,38.72,51848.0,34.609,34.6269,34.5821,34.6269,51848.0
2021-09-27 13:20:00,38.72,38.73,38.71,38.73,20892.0,34.6269,34.6358,34.6179,34.6358,20892.0
2021-09-27 13:30:00,38.73,38.75,38.69,38.75,66419.0,34.6358,34.6537,34.6,34.6537,66419.0
2021-09-27 13:40:00,38.75,38.76,38.73,38.76,24355.0,34.6537,34.6626,34.6358,34.6626,24355.0
2021-09-27 13:50:00,38.76,38.81,38.75,38.78,43884.0,34.6626,34.7073,34.6537,34.6805,43884.0
2021-09-27 14:00:00,38.78,38.81,38.77,38.8,31441.0,34.6805,34.7073,34.6716,34.6984,31441.0
2021-09-27 14:10:00,38.8,38.8,38.75,38.77,26228.0,34.6984,34.6984,34.6537,34.6716,26228.0
2021-09-27 14:20:00,38.77,38.78,38.71,38.73,27784.0,34.6716,34.6805,34.6179,34.6358,27784.0
2021-09-27 14:30:00,38.73,38.74,38.69,38.7,19160.0,34.6358,34.6447,34.6,34.609,19160.0
2021-09-27 14:40:00,38.7,38.7,38.65,38.68,36687.0,34.609,34.609,34.5643,34.5911,36687.0
2021-09-27 14:50:00,38.67,38.7,38.66,38.67,49718.0,34.5821,34.609,34.5732,34.5821,49718.0
2021-09-27 15:00:00,38.66,38.67,38.62,38.63,32015.0,34.5732,34.5821,34.5374,34.5464,32015.0
2021-09-27 15:10:00,38.63,38.65,38.59,38.6,48189.0,34.5464,34.5643,34.5106,34.5195,48189.0
2021-09-27 15:20:00,38.61,38.61,38.53,38.54,54744.0,34.5285,34.5285,34.4569,34.4659,54744.0
2021-09-27 15:30:00,38.53,38.55,38.47,38.48,95626.0,34.4569,34.4748,34.4033,34.4122,95626.0
2021-09-27 15:40:00,38.48,38.51,38.44,38.45,112817.0,34.4122,34.4391,34.3765,34.3854,112817.0
2021-09-27 15:50:00,38.44,38.48,38.4,38.48,394393.0,34.3765,34.4122,34.3407,34.4122,394393.0
2021-09-28 09:30:00,38.43,38.55,38.34,38.45,140819.0,34.3675,34.4748,34.287,34.3854,140819.0
2021-09-28 09:40:00,38.44,38.49,38.27,38.32,174420.0,34.3765,34.4212,34.2244,34.2691,174420.0
2021-09-28 09:50:00,38.33,38.49,38.18,38.47,171129.0,34.2781,34.4212,34.1439,34.4033,171129.0
2021-09-28 10:00:00,38.46,38.46,38.3,38.36,49662.0,34.3943,34.3943,34.2513,34.3049,49662.0
2021-09-28 10:10:00,38.36,38.39,38.23,38.3,38513.0,34.3049,34.3317,34.1887,34.2513,38513.0
2021-09-28 10:20:00,38.3,38.38,38.22,38.29,130506.0,34.2513,34.3228,34.1797,34.2423,130506.0
2021-09-28 10:30:00,38.29,38.54,38.26,38.52,112374.0,34.2423,34.4659,34.2155,34.448,112374.0
2021-09-28 10:40:00,38.52,38.56,38.45,38.46,165143.0,34.448,34.4838,34.3854,34.3943,165143.0
2021-09-28 10:50:00,38.47,38.48,38.26,38.31,60077.0,34.4033,34.4122,34.2155,34.2602,60077.0
2021-09-28 11:00:00,38.31,38.35,38.19,38.19,116276.0,34.2602,34.296,34.1529,34.1529,116276.0
2021-09-28 11:10:00,38.19,38.21,38.05,38.13,38717.0,34.1529,34.1708,34.0277,34.0992,38717.0
2021-09-28 11:20:00,38.13,38.22,38.11,38.16,61317.0,34.0992,34.1797,34.0813,34.1261,61317.0
2021-09-28 11:30:00,38.14,38.18,38.05,38.1,196237.0,34.1082,34.1439,34.0277,34.0724,196237.0
2021-09-28 11:40:00,38.1,38.14,38.06,38.09,41116.0,34.0724,34.1082,34.0366,34.0635,41116.0
2021-09-28 11:50:00,38.09,38.14,38.06,38.08,41354.0,34.0635,34.1082,34.0366,34.0545,41354.0
2021-09-28 12:00:00,38.08,38.09,37.99,38.04,38928.0,34.0545,34.0635,33.974,34.0187,38928.0
2021-09-28 12:10:00,38.04,38.13,38.04,38.07,45889.0,34.0187,34.0992,34.0187,34.0456,45889.0
2021-09-28 12:20:00,38.07,38.1,37.99,38.03,74437.0,34.0456,34.0724,33.974,34.0098,74437.0
2021-09-28 12:30:00,38.02,38.04,37.95,37.97,67460.0,34.0009,34.0187,33.9383,33.9561,67460.0
2021-09-28 12:40:00,37.96,37.96,37.87,37.89,30511.0,33.9472,33.9472,33.8667,33.8846,30511.0
2021-09-28 12:50:00,37.88,38.01,37.86,37.93,160275.0,33.8757,33.9919,33.8578,33.9204,160275.0
2021-09-28 13:00:00,37.94,37.99,37.91,37.94,55987.0,33.9293,33.974,33.9025,33.9293,55987.0
2021-09-28 13:10:00,37.93,37.98,37.86,37.97,101740.0,33.9204,33.9651,33.8578,33.9561,101740.0
2021-09-28 13:20:00,37.97,38.06,37.95,37.99,67530.0,33.9561,34.0366,33.9383,33.974,67530.0
2021-09-28 13:30:00,38.0,38.0,37.91,37.91,22259.0,33.983,33.983,33.9025,33.9025,22259.0
2021-09-28 13:40:00,37.92,37.97,37.79,37.8,45423.0,33.9114,33.9561,33.7952,33.8041,45423.0
2021-09-28 13:50:00,37.81,37.85,37.8,37.81,33387.0,33.8131,33.8488,33.8041,33.8131,33387.0
2021-09-28 14:00:00,37.81,37.81,37.76,37.77,28820.0,33.8131,33.8131,33.7683,33.7773,28820.0
2021-09-28 14:10:00,37.76,37.8,37.68,37.79,49868.0,33.7683,33.8041,33.6968,33.7952,49868.0
2021-09-28 14:20:00,37.78,37.87,37.77,37.83,65544.0,33.7862,33.8667,33.7773,33.8309,65544.0
2021-09-28 14:30:00,37.84,37.84,37.69,37.72,78917.0,33.8399,33.8399,33.7057,33.7326,78917.0
2021-09-28 14:40:00,37.71,37.87,37.69,37.83,81207.0,33.7236,33.8667,33.7057,33.8309,81207.0
2021-09-28 14:50:00,37.82,37.89,37.79,37.84,98830.0,33.822,33.8846,33.7952,33.8399,98830.0
2021-09-28 15:00:00,37.84,37.92,37.8,37.88,99189.0,33.8399,33.9114,33.8041,33.8757,99189.0
2021-09-28 15:10:00,37.88,37.9,37.8,37.8,89111.0,33.8757,33.8935,33.8041,33.8041,89111.0
2021-09-28 15:20:00,37.8,37.84,37.67,37.68,111784.0,33.8041,33.8399,33.6879,33.6968,111784.0
2021-09-28 15:30:00,37.67,37.75,37.63,37.69,120971.0,33.6879,33.7594,33.6521,33.7057,120971.0
2021-09-28 15:40:00,37.69,37.76,37.6,37.6,131777.0,33.7057,33.7683,33.6253,33.6253,131777.0
2021-09-28 15:50:00,37.6,37.64,37.53,37.62,303596.0,33.6253,33.661,33.5627,33.6431,303596.0
2021-09-29 09:30:00,37.65,37.78,37.46,37.48,120002.0,33.67,33.7862,33.5,33.5179,120002.0
2021-09-29 09:40:00,37.49,37.73,37.46,37.72,98586.0,33.5269,33.7415,33.5,33.7326,98586.0
2021-09-29 09:50:00,37.73,37.87,37.71,37.81,77434.0,33.7415,33.8667,33.7236,33.8131,77434.0
2021-09-29 10:00:00,37.82,37.88,37.64,37.66,58618.0,33.822,33.8757,33.661,33.6789,58618.0
2021-09-29 10:10:00,37.67,37.67,37.56,37.57,102339.0,33.6879,33.6879,33.5895,33.5984,102339.0
2021-09-29 10:20:00,37.57,37.62,37.4,37.43,100522.0,33.5984,33.6431,33.4464,33.4732,100522.0
2021-09-29 10:30:00,37.44,37.44,37.22,37.25,68327.0,33.4822,33.4822,33.2854,33.3122,68327.0
2021-09-29 10:40:00,37.25,37.34,37.24,37.33,49996.0,33.3122,33.3927,33.3033,33.3838,49996.0
2021-09-29 10:50:00,37.32,37.36,37.28,37.33,72773.0,33.3748,33.4106,33.3391,33.3838,72773.0
2021-09-29 11:00:00,37.34,37.34,37.23,37.27,90870.0,33.3927,33.3927,33.2944,33.3301,90870.0
2021-09-29 11:10:00,37.27,37.31,37.2,37.22,45465.0,33.3301,33.3659,33.2675,33.2854,45465.0
2021-09-29 11:20:00,37.22,37.26,37.13,37.13,81160.0,33.2854,33.3212,33.2049,33.2049,81160.0
2021-09-29 11:30:00,37.14,37.21,37.1,37.12,173567.0,33.2139,33.2765,33.1781,33.196,173567.0
2021-09-29 11:40:00,37.12,37.13,37.02,37.11,215096.0,33.196,33.2049,33.1066,33.187,215096.0
2021-09-29 11:50:00,37.11,37.17,37.02,37.02,105407.0,33.187,33.2407,33.1066,33.1066,105407.0
2021-09-29 12:00:00,37.03,37.1,37.01,37.06,73222.0,33.1155,33.1781,33.0976,33.1423,73222.0
2021-09-29 12:10:00,37.06,37.06,36.98,37.06,129053.0,33.1423,33.1423,33.0708,33.1423,129053.0
2021-09-29 12:20:00,37.07,37.08,36.99,37.04,52141.0,33.1513,33.1602,33.0797,33.1244,52141.0
2021-09-29 12:30:00,37.05,37.15,37.01,37.02,85425.0,33.1334,33.2228,33.0976,33.1066,85425.0
2021-09-29 12:40:00,37.01,37.07,36.97,37.06,81466.0,33.0976,33.1513,33.0618,33.1423,81466.0
2021-09-29 12:50:00,37.06,37.17,37.06,37.15,42508.0,33.1423,33.2407,33.1423,33.2228,42508.0
2021-09-29 13:00:00,37.15,37.16,37.06,37.11,44378.0,33.2228,33.2318,33.1423,33.187,44378.0
2021-09-29 13:10:00,37.1,37.14,37.08,37.13,27477.0,33.1781,33.2139,33.1602,33.2049,27477.0
2021-09-29 13:20:00,37.13,37.15,37.1,37.1,58297.0,33.2049,33.2228,33.1781,33.1781,58297.0
2021-09-29 13:30:00,37.1,37.17,37.06,37.15,84593.0,33.1781,33.2407,33.1423,33.2228,84593.0
2021-09-29 13:40:00,37.16,37.22,37.13,37.16,53059.0,33.2318,33.2854,33.2049,33.2318,53059.0
2021-09-29 13:50:00,37.16,37.23,37.15,37.2,76788.0,33.2318,33.2944,33.2228,33.2675,76788.0
2021-09-29 14:00:00,37.2,37.3,37.18,37.3,38313.0,33.2675,33.357,33.2496,33.357,38313.0
2021-09-29 14:10:00,37.31,37.4,37.31,37.4,61379.0,33.3659,33.4464,33.3659,33.4464,61379.0
2021-09-29 14:20:00,37.4,37.42,37.39,37.41,77184.0,33.4464,33.4643,33.4374,33.4553,77184.0
2021-09-29 14:30:00,37.42,37.49,37.41,37.48,33184.0,33.4643,33.5269,33.4553,33.5179,33184.0
2021-09-29 14:40:00,37.48,37.55,37.47,37.5,60662.0,33.5179,33.5805,33.509,33.5358,60662.0
2021-09-29 14:50:00,37.5,37.55,37.49,37.51,44255.0,33.5358,33.5805,33.5269,33.5448,44255.0
2021-09-29 15:00:00,37.51,37.54,37.38,37.42,67848.0,33.5448,33.5716,33.4285,33.4643,67848.0
2021-09-29 15:10:00,37.42,37.43,37.39,37.4,42421.0,33.4643,33.4732,33.4374,33.4464,42421.0
2021-09-29 15:20:00,37.41,37.43,37.36,37.4,58675.0,33.4553,33.4732,33.4106,33.4464,58675.0
2021-09-29 15:30:00,37.4,37.4,37.26,37.28,129774.0,33.4464,33.4464,33.3212,33.3391,129774.0
2021-09-29 15:40:00,37.28,37.29,37.19,37.23,188114.0,33.3391,33.348,33.2586,33.2944,188114.0
2021-09-29 15:50:00,37.22,37.22,37.1,37.14,436791.0,33.2854,33.2854,33.1781,33.2139,436791.0
2021-09-30 09:30:00,37.29,37.47,37.21,37.34,94736.0,33.348,33.509,33.2765,33.3927,94736.0
2021-09-30 09:40:00,37.33,37.38,37.26,37.36,68084.0,33.3838,33.4285,33.3212,33.4106,68084.0
2021-09-30 09:50:00,37.37,37.44,37.24,37.27,102958.0,33.4196,33.4822,33.3033,33.3301,102958.0
2021-09-30 10:00:00,37.27,37.36,37.24,37.36,131289.0,33.3301,33.4106,33.3033,33.4106,131289.0
2021-09-30 10:10:00,37.35,37.44,37.26,37.4,97140.0,33.4017,33.4822,33.3212,33.4464,97140.0
2021-09-30 10:20:00,37.4,37.42,37.33,37.33,71237.0,33.4464,33.4643,33.3838,33.3838,71237.0
2021-09-30 10:30:00,37.32,37.33,37.24,37.32,42906.0,33.3748,33.3838,33.3033,33.3748,42906.0
2021-09-30 10:40:00,37.31,37.31,37.24,37.26,85172.0,33.3659,33.3659,33.3033,33.3212,85172.0
2021-09-30 10:50:00,37.25,37.27,37.18,37.2,74584.0,33.3122,33.3301,33.2496,33.2675,74584.0
2021-09-30 11:00:00,37.19,37.23,37.15,37.19,42044.0,33.2586,33.2944,33.2228,33.2586,42044.0
2021-09-30 11:10:00,37.19,37.31,37.19,37.3,50226.0,33.2586,33.3659,33.2586,33.357,50226.0
2021-09-30 11:20:00,37.3,37.3,37.24,37.27,59769.0,33.357,33.357,33.3033,33.3301,59769.0
2021-09-30 11:30:00,37.27,37.27,37.0,37.04,135275.0,33.3301,33.3301,33.0887,33.1244,135275.0
2021-09-30 11:40:00,37.03,37.03,36.89,36.92,97006.0,33.1155,33.1155,32.9903,33.0171,97006.0
2021-09-30 11:50:00,36.93,36.93,36.86,36.91,40690.0,33.0261,33.0261,32.9635,33.0082,40690.0
2021-09-30 12:00:00,36.9,36.92,36.76,36.77,102628.0,32.9992,33.0171,32.874,32.883,102628.0
2021-09-30 12:10:00,36.77,36.83,36.72,36.8,138056.0,32.883,32.9366,32.8383,32.9098,138056.0
2021-09-30 12:20:00,36.8,36.83,36.74,36.8,120576.0,32.9098,32.9366,32.8562,32.9098,120576.0
2021-09-30 12:30:00,36.8,36.88,36.76,36.84,68908.0,32.9098,32.9814,32.874,32.9456,68908.0
2021-09-30 12:40:00,36.84,36.87,36.77,36.87,71727.0,32.9456,32.9724,32.883,32.9724,71727.0
2021-09-30 12:50:00,36.87,36.89,36.81,36.84,109635.0,32.9724,32.9903,32.9188,32.9456,109635.0
2021-09-30 13:00:00,36.84,36.95,36.81,36.95,49986.0,32.9456,33.044,32.9188,33.044,49986.0
2021-09-30 13:10:00,36.95,36.96,36.89,36.92,47522.0,33.044,33.0529,32.9903,33.0171,47522.0
2021-09-30 13:20:00,36.91,36.92,36.81,36.81,68922.0,33.0082,33.0171,32.9188,32.9188,68922.0
2021-09-30 13:30:00,36.8,36.81,36.7,36.78,78983.0,32.9098,32.9188,32.8204,32.8919,78983.0
2021-09-30 13:40:00,36.77,36.87,36.77,36.87,76543.0,32.883,32.9724,32.883,32.9724,76543.0
2021-09-30 13:50:00,36.88,36.96,36.88,36.93,60304.0,32.9814,33.0529,32.9814,33.0261,60304.0
2021-09-30 14:00:00,36.93,37.03,36.92,37.03,83679.0,33.0261,33.1155,33.0171,33.1155,83679.0
2021-09-30 14:10:00,37.02,37.04,36.92,36.92,61752.0,33.1066,33.1244,33.0171,33.0171,61752.0
2021-09-30 14:20:00,36.93,36.94,36.86,36.9,62538.0,33.0261,33.035,32.9635,32.9992,62538.0
2021-09-30 14:30:00,36.9,36.95,36.86,36.87,103861.0,32.9992,33.044,32.9635,32.9724,103861.0
2021-09-30 14:40:00,36.87,36.94,36.86,36.92,59644.0,32.9724,33.035,32.9635,33.0171,59644.0
2021-09-30 14:50:00,36.92,36.99,36.85,36.85,63576.0,33.0171,33.0797,32.9545,32.9545,63576.0
2021-09-30 15:00:00,36.84,36.88,36.81,36.85,71745.0,32.9456,32.9814,32.9188,32.9545,71745.0
2021-09-30 15:10:00,36.84,36.95,36.84,36.89,101181.0,32.9456,33.044,32.9456,32.9903,101181.0
2021-09-30 15:20:00,36.89,36.89,36.82,36.84,75824.0,32.9903,32.9903,32.9277,32.9456,75824.0
2021-09-30 15:30:00,36.84,36.92,36.75,36.76,172781.0,32.9456,33.0171,32.8651,32.874,172781.0
2021-09-30 15:40:00,36.76,36.78,36.65,36.67,198984.0,32.874,32.8919,32.7757,32.7936,198984.0
2021-09-30 15:50:00,36.68,36.7,36.48,36.48,679027.0,32.8025,32.8204,32.6236,32.6236,679027.0
2021-10-01 09:30:00,36.78,36.84,36.41,36.46,131106.0,32.8919,32.9456,32.561,32.6058,131106.0
2021-10-01 09:40:00,36.48,36.64,36.47,36.57,66834.0,32.6236,32.7667,32.6147,32.7041,66834.0
2021-10-01 09:50:00,36.56,36.57,36.48,36.54,48974.0,32.6952,32.7041,32.6236,32.6773,48974.0
2021-10-01 10:00:00,36.55,36.64,36.48,36.54,44451.0,32.6862,32.7667,32.6236,32.6773,44451.0
2021-10-01 10:10:00,36.55,36.57,36.37,36.39,51371.0,32.6862,32.7041,32.5253,32.5432,51371.0
2021-10-01 10:20:00,36.41,36.43,36.26,36.31,71392.0,32.561,32.5789,32.4269,32.4716,71392.0
2021-10-01 10:30:00,36.3,36.38,36.27,36.28,60414.0,32.4627,32.5342,32.4358,32.4448,60414.0
2021-10-01 10:40:00,36.26,36.36,36.22,36.31,86336.0,32.4269,32.5163,32.3911,32.4716,86336.0
2021-10-01 10:50:00,36.32,36.44,36.28,36.41,36700.0,32.4806,32.5879,32.4448,32.561,36700.0
2021-10-01 11:00:00,36.42,36.52,36.42,36.44,124358.0,32.57,32.6594,32.57,32.5879,124358.0
2021-10-01 11:10:00,36.45,36.64,36.37,36.63,57981.0,32.5968,32.7667,32.5253,32.7578,57981.0
2021-10-01 11:20:00,36.62,36.69,36.59,36.64,40315.0,32.7488,32.8114,32.722,32.7667,40315.0
2021-10-01 11:30:00,36.64,36.7,36.61,36.69,27838.0,32.7667,32.8204,32.7399,32.8114,27838.0
2021-10-01 11:40:00,36.69,36.72,36.66,36.7,44824.0,32.8114,32.8383,32.7846,32.8204,44824.0
2021-10-01 11:50:00,36.71,36.81,36.69,36.8,98266.0,32.8293,32.9188,32.8114,32.9098,98266.0
2021-10-01 12:00:00,36.8,36.83,36.76,36.79,35148.0,32.9098,32.9366,32.874,32.9009,35148.0
2021-10-01 12:10:00,36.8,36.83,36.68,36.73,74065.0,32.9098,32.9366,32.8025,32.8472,74065.0
2021-10-01 12:20:00,36.74,36.84,36.73,36.78,45169.0,32.8562,32.9456,32.8472,32.8919,45169.0
2021-10-01 12:30:00,36.78,36.85,36.78,36.8,25685.0,32.8919,32.9545,32.8919,32.9098,25685.0
2021-10-01 12:40:00,36.8,36.9,36.8,36.87,35499.0,32.9098,32.9992,32.9098,32.9724,35499.0
2021-10-01 12:50:00,36.88,36.91,36.84,36.87,37325.0,32.9814,33.0082,32.9456,32.9724,37325.0
2021-10-01 13:00:00,36.87,36.93,36.83,36.93,90532.0,32.9724,33.0261,32.9366,33.0261,90532.0
2021-10-01 13:10:00,36.93,36.95,36.9,36.92,26149.0,33.0261,33.044,32.9992,33.0171,26149.0
2021-10-01 13:20:00,36.91,37.0,36.91,36.98,71700.0,33.0082,33.0887,33.0082,33.0708,71700.0
2021-10-01 13:30:00,36.99,37.03,36.98,37.0,77501.0,33.0797,33.1155,33.0708,33.0887,77501.0
2021-10-01 13:40:00,37.0,37.11,36.99,37.11,58651.0,33.0887,33.187,33.0797,33.187,58651.0
2021-10-01 13:50:00,37.11,37.11,37.02,37.02,34445.0,33.187,33.187,33.1066,33.1066,34445.0
2021-10-01 14:00:00,37.03,37.07,37.01,37.03,79823.0,33.1155,33.1513,33.0976,33.1155,79823.0
2021-10-01 14:10:00,37.03,37.05,37.01,37.05,59137.0,33.1155,33.1334,33.0976,33.1334,59137.0
2021-10-01 14:20:00,37.04,37.05,37.01,37.02,42694.0,33.1244,33.1334,33.0976,33.1066,42694.0
2021-10-01 14:30:00,37.02,37.09,37.02,37.08,48311.0,33.1066,33.1692,33.1066,33.1602,48311.0
2021-10-01 14:40:00,37.07,37.08,37.0,37.02,56584.0,33.1513,33.1602,33.0887,33.1066,56584.0
2021-10-01 14:50:00,37.02,37.09,36.98,37.05,51076.0,33.1066,33.1692,33.0708,33.1334,51076.0
2021-10-01 15:00:00,37.05,37.18,37.05,37.18,77418.0,33.1334,33.2496,33.1334,33.2496,77418.0
2021-10-01 15:10:00,37.18,37.21,37.08,37.09,81277.0,33.2496,33.2765,33.1602,33.1692,81277.0
2021-10-01 15:20:00,37.09,37.14,37.03,37.03,40208.0,33.1692,33.2139,33.1155,33.1155,40208.0
2021-10-01 15:30:00,37.04,37.04,36.96,36.98,80625.0,33.1244,33.1244,33.0529,33.0708,80625.0
2021-10-01 15:40:00,36.99,37.0,36.89,36.95,93267.0,33.0797,33.0887,32.9903,33.044,93267.0
2021-10-01 15:50:00,36.96,37.09,36.94,36.99,306201.0,33.0529,33.1692,33.035,33.0797,306201.0
2021-10-04 09:30:00,36.82,37.15,36.82,37.11,81316.0,32.9277,33.2228,32.9277,33.187,81316.0
2021-10-04 09:40:00,37.1,37.14,37.04,37.12,61897.0,33.1781,33.2139,33.1244,33.196,61897.0
2021-10-04 09:50:00,37.12,37.23,37.07,37.2,88633.0,33.196,33.2944,33.1513,33.2675,88633.0
2021-10-04 10:00:00,37.2,37.28,37.0,37.05,59527.0,33.2675,33.3391,33.0887,33.1334,59527.0
2021-10-04 10:10:00,37.05,37.15,37.0,37.01,53178.0,33.1334,33.2228,33.0887,33.0976,53178.0
2021-10-04 10:20:00,37.01,37.03,36.85,36.86,42571.0,33.0976,33.1155,32.9545,32.9635,42571.0
2021-10-04 10:30:00,36.85,36.88,36.73,36.76,68503.0,32.9545,32.9814,32.8472,32.874,68503.0
2021-10-04 10:40:00,36.76,36.86,36.74,36.74,49299.0,32.874,32.9635,32.8562,32.8562,49299.0
2021-10-04 10:50:00,36.74,36.78,36.59,36.67,55087.0,32.8562,32.8919,32.722,32.7936,55087.0
2021-10-04 11:00:00,36.67,36.67,36.57,36.61,51171.0,32.7936,32.7936,32.7041,32.7399,51171.0
2021-10-04 11:10:00,36.61,36.64,36.52,36.53,50072.0,32.7399,32.7667,32.6594,32.6684,50072.0
2021-10-04 11:20:00,36.54,36.56,36.43,36.46,57495.0,32.6773,32.6952,32.5789,32.6058,57495.0
2021-10-04 11:30:00,36.47,36.49,36.33,36.36,54054.0,32.6147,32.6326,32.4895,32.5163,54054.0
2021-10-04 11:40:00,36.36,36.5,36.33,36.48,48314.0,32.5163,32.6415,32.4895,32.6236,48314.0
2021-10-04 11:50:00,36.48,36.64,36.46,36.59,40818.0,32.6236,32.7667,32.6058,32.722,40818.0
2021-10-04 12:00:00,36.58,36.63,36.53,36.63,38913.0,32.7131,32.7578,32.6684,32.7578,38913.0
2021-10-04 12:10:00,36.63,36.64,36.59,36.64,11476.0,32.7578,32.7667,32.722,32.7667,11476.0
2021-10-04 12:20:00,36.64,36.65,36.57,36.63,24827.0,32.7667,32.7757,32.7041,32.7578,24827.0
2021-10-04 12:30:00,36.62,36.65,36.57,36.59,22945.0,32.7488,32.7757,32.7041,32.722,22945.0
2021-10-04 12:40:00,36.59,36.59,36.52,36.57,42823.0,32.722,32.722,32.6594,32.7041,42823.0
2021-10-04 12:50:00,36.58,36.64,36.53,36.59,21030.0,32.7131,32.7667,32.6684,32.722,21030.0
2021-10-04 13:00:00,36.59,36.62,36.51,36.61,23548.0,32.722,32.7488,32.6505,32.7399,23548.0
2021-10-04 13:10:00,36.6,36.63,36.57,36.59,30781.0,32.731,32.7578,32.7041,32.722,30781.0
2021-10-04 13:20:00,36.59,36.62,36.53,36.54,33410.0,32.722,32.7488,32.6684,32.6773,33410.0
2021-10-04 13:30:00,36.54,36.6,36.52,36.59,34873.0,32.6773,32.731,32.6594,32.722,34873.0
2021-10-04 13:40:00,36.59,36.61,36.55,36.6,20777.0,32.722,32.7399,32.6862,32.731,20777.0
2021-10-04 13:50:00,36.6,36.6,36.53,36.53,17390.0,32.731,32.731,32.6684,32.6684,17390.0
2021-10-04 14:00:00,36.54,36.6,36.52,36.58,35850.0,32.6773,32.731,32.6594,32.7131,35850.0
2021-10-04 14:10:00,36.58,36.58,36.46,36.52,25929.0,32.7131,32.7131,32.6058,32.6594,25929.0
2021-10-04 14:20:00,36.53,36.58,36.51,36.55,27666.0,32.6684,32.7131,32.6505,32.6862,27666.0
2021-10-04 14:30:00,36.55,36.58,36.51,36.56,35585.0,32.6862,32.7131,32.6505,32.6952,35585.0
2021-10-04 14:40:00,36.57,36.58,36.53,36.56,42598.0,32.7041,32.7131,32.6684,32.6952,42598.0
2021-10-04 14:50:00,36.56,36.57,36.52,36.53,85093.0,32.6952,32.7041,32.6594,32.6684,85093.0
2021-10-04 15:00:00,36.53,36.64,36.51,36.58,34449.0,32.6684,32.7667,32.6505,32.7131,34449.0
2021-10-04 15:10:00,36.57,36.57,36.44,36.44,39074.0,32.7041,32.7041,32.5879,32.5879,39074.0
2021-10-04 15:20:00,36.45,36.46,36.39,36.44,56573.0,32.5968,32.6058,32.5432,32.5879,56573.0
2021-10-04 15:30:00,36.45,36.55,36.45,36.48,57781.0,32.5968,32.6862,32.5968,32.6236,57781.0
2021-10-04 15:40:00,36.48,36.68,36.48,36.63,113789.0,32.6236,32.8025,32.6236,32.7578,113789.0
2021-10-04 15:50:00,36.63,36.63,36.46,36.56,206518.0,32.7578,32.7578,32.6058,32.6952,206518.0
2021-10-05 09:30:00,36.51,36.64,36.36,36.62,146577.0,32.6505,32.7667,32.5163,32.7488,146577.0
2021-10-05 09:40:00,36.62,36.65,36.54,36.61,81430.0,32.7488,32.7757,32.6773,32.7399,81430.0
2021-10-05 09:50:00,36.62,36.72,36.5,36.52,71226.0,32.7488,32.8383,32.6415,32.6594,71226.0
2021-10-05 10:00:00,36.53,36.66,36.53,36.64,50257.0,32.6684,32.7846,32.6684,32.7667,50257.0
2021-10-05 10:10:00,36.64,36.86,36.62,36.85,129088.0,32.7667,32.9635,32.7488,32.9545,129088.0
2021-10-05 10:20:00,36.85,37.0,36.84,36.98,120192.0,32.9545,33.0887,32.9456,33.0708,120192.0
2021-10-05 10:30:00,36.99,37.09,36.97,36.98,80852.0,33.0797,33.1692,33.0618,33.0708,80852.0
2021-10-05 10:40:00,36.98,37.05,36.95,37.02,43524.0,33.0708,33.1334,33.044,33.1066,43524.0
2021-10-05 10:50:00,37.04,37.06,36.98,37.06,47073.0,33.1244,33.1423,33.0708,33.1423,47073.0
2021-10-05 11:00:00,37.07,37.12,37.03,37.1,37825.0,33.1513,33.196,33.1155,33.1781,37825.0
2021-10-05 11:10:00,37.1,37.12,37.08,37.08,51301.0,33.1781,33.196,33.1602,33.1602,51301.0
2021-10-05 11:20:00,37.08,37.18,37.04,37.18,103215.0,33.1602,33.2496,33.1244,33.2496,103215.0
2021-10-05 11:30:00,37.17,37.21,37.09,37.12,119612.0,33.2407,33.2765,33.1692,33.196,119612.0
2021-10-05 11:40:00,37.11,37.13,37.01,37.01,66142.0,33.187,33.2049,33.0976,33.0976,66142.0
2021-10-05 11:50:00,37.02,37.03,36.98,37.02,24045.0,33.1066,33.1155,33.0708,33.1066,24045.0
2021-10-05 12:00:00,37.02,37.03,36.95,36.98,43444.0,33.1066,33.1155,33.044,33.0708,43444.0
2021-10-05 12:10:00,36.97,37.0,36.89,36.89,43930.0,33.0618,33.0887,32.9903,32.9903,43930.0
2021-10-05 12:20:00,36.9,36.9,36.84,36.9,30404.0,32.9992,32.9992,32.9456,32.9992,30404.0
2021-10-05 12:30:00,36.9,36.97,36.89,36.89,55222.0,32.9992,33.0618,32.9903,32.9903,55222.0
2021-10-05 12:40:00,36.9,36.96,36.88,36.95,41002.0,32.9992,33.0529,32.9814,33.044,41002.0
2021-10-05 12:50:00,36.95,36.98,36.94,36.95,44021.0,33.044,33.0708,33.035,33.044,44021.0
2021-10-05 13:00:00,36.96,36.98,36.94,36.98,23949.0,33.0529,33.0708,33.035,33.0708,23949.0
2021-10-05 13:10:00,36.98,37.05,36.96,37.05,46187.0,33.0708,33.1334,33.0529,33.1334,46187.0
2021-10-05 13:20:00,37.05,37.07,37.02,37.05,42469.0,33.1334,33.1513,33.1066,33.1334,42469.0
2021-10-05 13:30:00,37.05,37.06,37.0,37.02,34308.0,33.1334,33.1423,33.0887,33.1066,34308.0
2021-10-05 13:40:00,37.03,37.09,37.03,37.09,33224.0,33.1155,33.1692,33.1155,33.1692,33224.0
2021-10-05 13:50:00,37.09,37.12,37.01,37.12,33957.0,33.1692,33.196,33.0976,33.196,33957.0
2021-10-05 14:00:00,37.12,37.15,37.05,37.11,55246.0,33.196,33.2228,33.1334,33.187,55246.0
2021-10-05 14:10:00,37.11,37.16,37.07,37.09,58745.0,33.187,33.2318,33.1513,33.1692,58745.0
2021-10-05 14:20:00,37.1,37.13,37.04,37.12,47149.0,33.1781,33.2049,33.1244,33.196,47149.0
2021-10-05 14:30:00,37.13,37.14,37.06,37.08,26315.0,33.2049,33.2139,33.1423,33.1602,26315.0
2021-10-05 14:40:00,37.08,37.11,37.07,37.08,39821.0,33.1602,33.187,33.1513,33.1602,39821.0
2021-10-05 14:50:00,37.09,37.11,37.04,37.05,57489.0,33.1692,33.187,33.1244,33.1334,57489.0
2021-10-05 15:00:00,37.05,37.08,36.99,37.0,42284.0,33.1334,33.1602,33.0797,33.0887,42284.0
2021-10-05 15:10:00,37.0,37.03,36.99,37.02,36375.0,33.0887,33.1155,33.0797,33.1066,36375.0
2021-10-05 15:20:00,37.02,37.03,36.97,36.98,31722.0,33.1066,33.1155,33.0618,33.0708,31722.0
2021-10-05 15:30:00,36.97,37.06,36.97,37.05,76961.0,33.0618,33.1423,33.0618,33.1334,76961.0
2021-10-05 15:40:00,37.05,37.1,36.94,36.95,86371.0,33.1334,33.1781,33.035,33.044,86371.0
2021-10-05 15:50:00,36.94,36.96,36.88,36.9,242022.0,33.035,33.0529,32.9814,32.9992,242022.0
2021-10-06 09:30:00,36.62,36.83,36.46,36.74,80799.0,32.7488,32.9366,32.6058,32.8562,80799.0
2021-10-06 09:40:00,36.75,36.8,36.65,36.65,72199.0,32.8651,32.9098,32.7757,32.7757,72199.0
2021-10-06 09:50:00,36.65,36.65,36.34,36.38,122289.0,32.7757,32.7757,32.4984,32.5342,122289.0
2021-10-06 10:00:00,36.38,36.39,36.2,36.27,114863.0,32.5342,32.5432,32.3732,32.4358,114863.0
2021-10-06 10:10:00,36.26,36.31,36.11,36.15,106519.0,32.4269,32.4716,32.2928,32.3285,106519.0
2021-10-06 10:20:00,36.14,36.43,36.11,36.35,81037.0,32.3196,32.5789,32.2928,32.5074,81037.0
2021-10-06 10:30:00,36.33,36.43,36.24,36.31,79287.0,32.4895,32.5789,32.409,32.4716,79287.0
2021-10-06 10:40:00,36.31,36.33,36.15,36.21,92240.0,32.4716,32.4895,32.3285,32.3822,92240.0
2021-10-06 10:50:00,36.22,36.28,36.17,36.23,45735.0,32.3911,32.4448,32.3464,32.4001,45735.0
2021-10-06 11:00:00,36.25,36.33,36.22,36.28,52690.0,32.418,32.4895,32.3911,32.4448,52690.0
2021-10-06 11:10:00,36.29,36.29,36.15,36.16,25318.0,32.4537,32.4537,32.3285,32.3375,25318.0
2021-10-06 11:20:00,36.15,36.15,36.02,36.04,52165.0,32.3285,32.3285,32.2123,32.2302,52165.0
2021-10-06 11:30:00,36.04,36.09,35.96,36.06,78542.0,32.2302,32.2749,32.1586,32.248,78542.0
2021-10-06 11:40:00,36.06,36.12,36.0,36.1,64356.0,32.248,32.3017,32.1944,32.2838,64356.0
2021-10-06 11:50:00,36.1,36.22,36.1,36.22,34825.0,32.2838,32.3911,32.2838,32.3911,34825.0
2021-10-06 12:00:00,36.23,36.24,36.09,36.09,46284.0,32.4001,32.409,32.2749,32.2749,46284.0
2021-10-06 12:10:00,36.09,36.14,36.06,36.13,39835.0,32.2749,32.3196,32.248,32.3106,39835.0
2021-10-06 12:20:00,36.13,36.14,36.04,36.07,28744.0,32.3106,32.3196,32.2302,32.257,28744.0
2021-10-06 12:30:00,36.08,36.14,36.07,36.13,38728.0,32.2659,32.3196,32.257,32.3106,38728.0
2021-10-06 12:40:00,36.14,36.21,36.1,36.11,30588.0,32.3196,32.3822,32.2838,32.2928,30588.0
2021-10-06 12:50:00,36.12,36.18,36.11,36.12,24680.0,32.3017,32.3554,32.2928,32.3017,24680.0
2021-10-06 13:00:00,36.12,36.15,36.08,36.12,41091.0,32.3017,32.3285,32.2659,32.3017,41091.0
2021-10-06 13:10:00,36.12,36.19,36.09,36.19,22426.0,32.3017,32.3643,32.2749,32.3643,22426.0
2021-10-06 13:20:00,36.18,36.25,36.16,36.25,30470.0,32.3554,32.418,32.3375,32.418,30470.0
2021-10-06 13:30:00,36.24,36.37,36.24,36.37,62537.0,32.409,32.5253,32.409,32.5253,62537.0
2021-10-06 13:40:00,36.36,36.42,36.34,36.36,38228.0,32.5163,32.57,32.4984,32.5163,38228.0
2021-10-06 13:50:00,36.36,36.37,36.26,36.37,54044.0,32.5163,32.5253,32.4269,32.5253,54044.0
2021-10-06 14:00:00,36.38,36.4,36.31,36.4,89852.0,32.5342,32.5521,32.4716,32.5521,89852.0
2021-10-06 14:10:00,36.4,36.48,36.4,36.48,52842.0,32.5521,32.6236,32.5521,32.6236,52842.0
2021-10-06 14:20:00,36.48,36.49,36.42,36.48,46828.0,32.6236,32.6326,32.57,32.6236,46828.0
2021-10-06 14:30:00,36.47,36.49,36.41,36.45,48831.0,32.6147,32.6326,32.561,32.5968,48831.0
2021-10-06 14:40:00,36.45,36.5,36.42,36.43,50166.0,32.5968,32.6415,32.57,32.5789,50166.0
2021-10-06 14:50:00,36.43,36.43,36.3,36.3,80118.0,32.5789,32.5789,32.4627,32.4627,80118.0
2021-10-06 15:00:00,36.3,36.34,36.2,36.27,149611.0,32.4627,32.4984,32.3732,32.4358,149611.0
2021-10-06 15:10:00,36.27,36.32,36.24,36.28,109439.0,32.4358,32.4806,32.409,32.4448,109439.0
2021-10-06 15:20:00,36.28,36.31,36.24,36.29,89306.0,32.4448,32.4716,32.409,32.4537,89306.0
2021-10-06 15:30:00,36.28,36.29,36.2,36.25,180848.0,32.4448,32.4537,32.3732,32.418,180848.0
2021-10-06 15:40:00,36.25,36.34,36.22,36.3,245760.0,32.418,32.4984,32.3911,32.4627,245760.0
2021-10-06 15:50:00,36.31,36.4,36.3,36.38,629742.0,32.4716,32.5521,32.4627,32.5342,629742.0
2021-10-07 09:30:00,36.77,37.09,36.6,37.0,105578.0,32.883,33.1692,32.731,33.0887,105578.0
2021-10-07 09:40:00,37.01,37.03,36.83,36.9,45109.0,33.0976,33.1155,32.9366,32.9992,45109.0
2021-10-07 09:50:00,36.9,37.11,36.89,37.11,44580.0,32.9992,33.187,32.9903,33.187,44580.0
2021-10-07 10:00:00,37.11,37.12,37.05,37.12,40597.0,33.187,33.196,33.1334,33.196,40597.0
2021-10-07 10:10:00,37.12,37.17,37.1,37.16,57209.0,33.196,33.2407,33.1781,33.2318,57209.0
2021-10-07 10:20:00,37.15,37.23,37.15,37.21,74019.0,33.2228,33.2944,33.2228,33.2765,74019.0
2021-10-07 10:30:00,37.22,37.23,37.12,37.14,40760.0,33.2854,33.2944,33.196,33.2139,40760.0
2021-10-07 10:40:00,37.13,37.21,37.11,37.18,52117.0,33.2049,33.2765,33.187,33.2496,52117.0
2021-10-07 10:50:00,37.18,37.25,37.16,37.21,89181.0,33.2496,33.3122,33.2318,33.2765,89181.0
2021-10-07 11:00:00,37.21,37.22,37.18,37.2,32126.0,33.2765,33.2854,33.2496,33.2675,32126.0
2021-10-07 11:10:00,37.2,37.22,37.11,37.16,44603.0,33.2675,33.2854,33.187,33.2318,44603.0
2021-10-07 11:20:00,37.16,37.2,37.15,37.18,58377.0,33.2318,33.2675,33.2228,33.2496,58377.0
2021-10-07 11:30:00,37.18,37.27,37.16,37.17,68129.0,33.2496,33.3301,33.2318,33.2407,68129.0
2021-10-07 11:40:00,37.18,37.22,37.15,37.16,30169.0,33.2496,33.2854,33.2228,33.2318,30169.0
2021-10-07 11:50:00,37.16,37.22,37.14,37.2,25694.0,33.2318,33.2854,33.2139,33.2675,25694.0
2021-10-07 12:00:00,37.21,37.22,37.16,37.2,37164.0,33.2765,33.2854,33.2318,33.2675,37164.0
2021-10-07 12:10:00,37.2,37.2,37.12,37.19,26861.0,33.2675,33.2675,33.196,33.2586,26861.0
2021-10-07 12:20:00,37.19,37.22,37.15,37.16,66772.0,33.2586,33.2854,33.2228,33.2318,66772.0
2021-10-07 12:30:00,37.16,37.19,37.14,37.16,39528.0,33.2318,33.2586,33.2139,33.2318,39528.0
2021-10-07 12:40:00,37.17,37.19,37.1,37.1,37995.0,33.2407,33.2586,33.1781,33.1781,37995.0
2021-10-07 12:50:00,37.11,37.19,37.09,37.17,46944.0,33.187,33.2586,33.1692,33.2407,46944.0
2021-10-07 13:00:00,37.16,37.2,37.11,37.12,47072.0,33.2318,33.2675,33.187,33.196,47072.0
2021-10-07 13:10:00,37.13,37.17,37.11,37.16,26272.0,33.2049,33.2407,33.187,33.2318,26272.0
2021-10-07 13:20:00,37.16,37.18,37.13,37.15,40181.0,33.2318,33.2496,33.2049,33.2228,40181.0
2021-10-07 13:30:00,37.16,37.16,37.11,37.12,54794.0,33.2318,33.2318,33.187,33.196,54794.0
2021-10-07 13:40:00,37.13,37.17,37.13,37.14,32390.0,33.2049,33.2407,33.2049,33.2139,32390.0
2021-10-07 13:50:00,37.14,37.14,37.1,37.1,24131.0,33.2139,33.2139,33.1781,33.1781,24131.0
2021-10-07 14:00:00,37.11,37.13,37.04,37.05,36841.0,33.187,33.2049,33.1244,33.1334,36841.0
2021-10-07 14:10:00,37.05,37.1,37.04,37.1,26743.0,33.1334,33.1781,33.1244,33.1781,26743.0
2021-10-07 14:20:00,37.09,37.11,37.05,37.09,35307.0,33.1692,33.187,33.1334,33.1692,35307.0
2021-10-07 14:30:00,37.09,37.1,37.03,37.05,19249.0,33.1692,33.1781,33.1155,33.1334,19249.0
2021-10-07 14:40:00,37.05,37.05,37.01,37.03,32662.0,33.1334,33.1334,33.0976,33.1155,32662.0
2021-10-07 14:50:00,37.02,37.03,36.96,36.97,36748.0,33.1066,33.1155,33.0529,33.0618,36748.0
2021-10-07 15:00:00,36.97,37.03,36.93,37.02,21109.0,33.0618,33.1155,33.0261,33.1066,21109.0
2021-10-07 15:10:00,37.02,37.05,36.99,37.04,40666.0,33.1066,33.1334,33.0797,33.1244,40666.0
2021-10-07 15:20:00,37.04,37.08,37.02,37.07,39422.0,33.1244,33.1602,33.1066,33.1513,39422.0
2021-10-07 15:30:00,37.07,37.13,37.03,37.04,78382.0,33.1513,33.2049,33.1155,33.1244,78382.0
2021-10-07 15:40:00,37.03,37.06,36.96,36.99,81757.0,33.1155,33.1423,33.0529,33.0797,81757.0
2021-10-07 15:50:00,37.0,37.01,36.89,36.95,229908.0,33.0887,33.0976,32.9903,33.044,229908.0
2021-10-08 09:30:00,37.22,37.44,37.15,37.41,247370.0,33.2854,33.4822,33.2228,33.4553,247370.0
2021-10-08 09:40:00,37.41,37.69,37.41,37.66,237700.0,33.4553,33.7057,33.4553,33.6789,237700.0
2021-10-08 09:50:00,37.66,37.67,37.25,37.27,379782.0,33.6789,33.6879,33.3122,33.3301,379782.0
2021-10-08 10:00:00,37.27,37.5,37.26,37.48,144572.0,33.3301,33.5358,33.3212,33.5179,144572.0
2021-10-08 10:10:00,37.48,37.48,37.24,37.26,92106.0,33.5179,33.5179,33.3033,33.3212,92106.0
2021-10-08 10:20:00,37.25,37.27,37.15,37.18,36663.0,33.3122,33.3301,33.2228,33.2496,36663.0
2021-10-08 10:30:00,37.18,37.28,37.16,37.2,55563.0,33.2496,33.3391,33.2318,33.2675,55563.0
2021-10-08 10:40:00,37.2,37.2,37.06,37.2,85158.0,33.2675,33.2675,33.1423,33.2675,85158.0
2021-10-08 10:50:00,37.19,37.23,37.15,37.16,115677.0,33.2586,33.2944,33.2228,33.2318,115677.0
2021-10-08 11:00:00,37.16,37.25,37.07,37.22,231702.0,33.2318,33.3122,33.1513,33.2854,231702.0
2021-10-08 11:10:00,37.23,37.4,37.22,37.35,82100.0,33.2944,33.4464,33.2854,33.4017,82100.0
2021-10-08 11:20:00,37.34,37.45,37.34,37.44,121746.0,33.3927,33.4911,33.3927,33.4822,121746.0
2021-10-08 11:30:00,37.43,37.45,37.24,37.28,79529.0,33.4732,33.4911,33.3033,33.3391,79529.0
2021-10-08 11:40:00,37.28,37.31,37.26,37.27,66815.0,33.3391,33.3659,33.3212,33.3301,66815.0
2021-10-08 11:50:00,37.27,37.33,37.25,37.32,43488.0,33.3301,33.3838,33.3122,33.3748,43488.0
2021-10-08 12:00:00,37.31,37.32,37.24,37.28,33742.0,33.3659,33.3748,33.3033,33.3391,33742.0
2021-10-08 12:10:00,37.28,37.28,37.22,37.23,24631.0,33.3391,33.3391,33.2854,33.2944,24631.0
2021-10-08 12:20:00,37.24,37.25,37.15,37.16,36988.0,33.3033,33.3122,33.2228,33.2318,36988.0
2021-10-08 12:30:00,37.17,37.26,37.17,37.25,48630.0,33.2407,33.3212,33.2407,33.3122,48630.0
2021-10-08 12:40:00,37.26,37.3,37.17,37.2,105848.0,33.3212,33.357,33.2407,33.2675,105848.0
2021-10-08 12:50:00,37.2,37.22,37.15,37.16,39307.0,33.2675,33.2854,33.2228,33.2318,39307.0
2021-10-08 13:00:00,37.15,37.16,37.09,37.15,60367.0,33.2228,33.2318,33.1692,33.2228,60367.0
2021-10-08 13:10:00,37.15,37.18,37.05,37.07,59303.0,33.2228,33.2496,33.1334,33.1513,59303.0
2021-10-08 13:20:00,37.07,37.09,37.04,37.08,32210.0,33.1513,33.1692,33.1244,33.1602,32210.0
2021-10-08 13:30:00,37.08,37.12,37.04,37.11,54170.0,33.1602,33.196,33.1244,33.187,54170.0
2021-10-08 13:40:00,37.1,37.12,37.04,37.09,32336.0,33.1781,33.196,33.1244,33.1692,32336.0
2021-10-08 13:50:00,37.08,37.13,37.07,37.12,28069.0,33.1602,33.2049,33.1513,33.196,28069.0
2021-10-08 14:00:00,37.13,37.16,37.12,37.15,41357.0,33.2049,33.2318,33.196,33.2228,41357.0
2021-10-08 14:10:00,37.14,37.2,37.13,37.2,40551.0,33.2139,33.2675,33.2049,33.2675,40551.0
2021-10-08 14:20:00,37.19,37.24,37.17,37.23,29168.0,33.2586,33.3033,33.2407,33.2944,29168.0
2021-10-08 14:30:00,37.23,37.24,37.2,37.22,31928.0,33.2944,33.3033,33.2675,33.2854,31928.0
2021-10-08 14:40:00,37.22,37.25,37.21,37.24,33607.0,33.2854,33.3122,33.2765,33.3033,33607.0
2021-10-08 14:50:00,37.23,37.24,37.19,37.23,75076.0,33.2944,33.3033,33.2586,33.2944,75076.0
2021-10-08 15:00:00,37.23,37.24,37.16,37.18,69293.0,33.2944,33.3033,33.2318,33.2496,69293.0
2021-10-08 15:10:00,37.18,37.18,37.13,37.16,55665.0,33.2496,33.2496,33.2049,33.2318,55665.0
2021-10-08 15:20:00,37.16,37.23,37.14,37.22,75835.0,33.2318,33.2944,33.2139,33.2854,75835.0
2021-10-08 15:30:00,37.22,37.24,37.16,37.18,112986.0,33.2854,33.3033,33.2318,33.2496,112986.0
2021-10-08 15:40:00,37.17,37.2,37.11,37.18,150279.0,33.2407,33.2675,33.187,33.2496,150279.0
2021-10-08 15:50:00,37.16,37.2,37.14,37.15,326799.0,33.2318,33.2675,33.2139,33.2228,326799.0
2021-10-11 09:30:00,37.15,37.21,37.0,37.05,74639.0,33.2228,33.2765,33.0887,33.1334,74639.0
2021-10-11 09:40:00,37.04,37.09,36.97,37.08,84879.0,33.1244,33.1692,33.0618,33.1602,84879.0
2021-10-11 09:50:00,37.08,37.26,37.08,37.22,47445.0,33.1602,33.3212,33.1602,33.2854,47445.0
2021-10-11 10:00:00,37.22,37.26,37.18,37.19,35481.0,33.2854,33.3212,33.2496,33.2586,35481.0
2021-10-11 10:10:00,37.2,37.26,37.18,37.21,27326.0,33.2675,33.3212,33.2496,33.2765,27326.0
2021-10-11 10:20:00,37.22,37.24,37.2,37.23,27613.0,33.2854,33.3033,33.2675,33.2944,27613.0
2021-10-11 10:30:00,37.24,37.25,37.17,37.19,29540.0,33.3033,33.3122,33.2407,33.2586,29540.0
2021-10-11 10:40:00,37.18,37.18,37.1,37.16,27093.0,33.2496,33.2496,33.1781,33.2318,27093.0
2021-10-11 10:50:00,37.18,37.22,37.11,37.11,34266.0,33.2496,33.2854,33.187,33.187,34266.0
2021-10-11 11:00:00,37.11,37.19,37.1,37.19,25695.0,33.187,33.2586,33.1781,33.2586,25695.0
2021-10-11 11:10:00,37.19,37.21,37.16,37.2,80891.0,33.2586,33.2765,33.2318,33.2675,80891.0
2021-10-11 11:20:00,37.21,37.41,37.2,37.4,101831.0,33.2765,33.4553,33.2675,33.4464,101831.0
2021-10-11 11:30:00,37.41,37.55,37.4,37.52,126569.0,33.4553,33.5805,33.4464,33.5537,126569.0
2021-10-11 11:40:00,37.52,37.61,37.5,37.55,168540.0,33.5537,33.6342,33.5358,33.5805,168540.0
2021-10-11 11:50:00,37.55,37.56,37.48,37.54,90298.0,33.5805,33.5895,33.5179,33.5716,90298.0
2021-10-11 12:00:00,37.54,37.56,37.41,37.45,179758.0,33.5716,33.5895,33.4553,33.4911,179758.0
2021-10-11 12:10:00,37.45,37.5,37.37,37.4,81836.0,33.4911,33.5358,33.4196,33.4464,81836.0
2021-10-11 12:20:00,37.41,37.41,37.34,37.37,54013.0,33.4553,33.4553,33.3927,33.4196,54013.0
2021-10-11 12:30:00,37.37,37.41,37.27,37.36,168850.0,33.4196,33.4553,33.3301,33.4106,168850.0
2021-10-11 12:40:00,37.36,37.58,37.35,37.54,328158.0,33.4106,33.6074,33.4017,33.5716,328158.0
2021-10-11 12:50:00,37.53,37.54,37.39,37.4,51330.0,33.5627,33.5716,33.4374,33.4464,51330.0
2021-10-11 13:00:00,37.4,37.4,37.3,37.38,125393.0,33.4464,33.4464,33.357,33.4285,125393.0
2021-10-11 13:10:00,37.38,37.41,37.35,37.35,49223.0,33.4285,33.4553,33.4017,33.4017,49223.0
2021-10-11 13:20:00,37.35,37.36,37.18,37.21,40112.0,33.4017,33.4106,33.2496,33.2765,40112.0
2021-10-11 13:30:00,37.22,37.23,37.16,37.18,44315.0,33.2854,33.2944,33.2318,33.2496,44315.0
2021-10-11 13:40:00,37.17,37.22,37.11,37.14,20919.0,33.2407,33.2854,33.187,33.2139,20919.0
2021-10-11 13:50:00,37.13,37.18,37.12,37.16,23864.0,33.2049,33.2496,33.196,33.2318,23864.0
2021-10-11 14:00:00,37.16,37.19,37.14,37.19,17668.0,33.2318,33.2586,33.2139,33.2586,17668.0
2021-10-11 14:10:00,37.19,37.21,37.14,37.14,28457.0,33.2586,33.2765,33.2139,33.2139,28457.0
2021-10-11 14:20:00,37.13,37.14,37.06,37.08,45461.0,33.2049,33.2139,33.1423,33.1602,45461.0
2021-10-11 14:30:00,37.07,37.09,37.03,37.03,31981.0,33.1513,33.1692,33.1155,33.1155,31981.0
2021-10-11 14:40:00,37.04,37.11,37.04,37.11,19673.0,33.1244,33.187,33.1244,33.187,19673.0
2021-10-11 14:50:00,37.1,37.14,37.05,37.13,25709.0,33.1781,33.2139,33.1334,33.2049,25709.0
2021-10-11 15:00:00,37.12,37.15,37.04,37.07,36849.0,33.196,33.2228,33.1244,33.1513,36849.0
2021-10-11 15:10:00,37.07,37.09,37.05,37.07,23999.0,33.1513,33.1692,33.1334,33.1513,23999.0
2021-10-11 15:20:00,37.07,37.07,37.01,37.01,35232.0,33.1513,33.1513,33.0976,33.0976,35232.0
2021-10-11 15:30:00,37.02,37.05,36.98,36.99,75063.0,33.1066,33.1334,33.0708,33.0797,75063.0
2021-10-11 15:40:00,36.98,36.98,36.92,36.96,138717.0,33.0708,33.0708,33.0171,33.0529,138717.0
2021-10-11 15:50:00,36.95,36.97,36.89,36.91,310182.0,33.044,33.0618,32.9903,33.0082,310182.0
2021-10-12 09:30:00,36.91,37.04,36.78,36.82,98509.0,33.0082,33.1244,32.8919,32.9277,98509.0
2021-10-12 09:40:00,36.81,36.88,36.76,36.8,68191.0,32.9188,32.9814,32.874,32.9098,68191.0
2021-10-12 09:50:00,36.81,37.0,36.79,36.84,44115.0,32.9188,33.0887,32.9009,32.9456,44115.0
2021-10-12 10:00:00,36.84,36.91,36.77,36.78,56040.0,32.9456,33.0082,32.883,32.8919,56040.0
2021-10-12 10:10:00,36.8,36.89,36.73,36.79,32695.0,32.9098,32.9903,32.8472,32.9009,32695.0
2021-10-12 10:20:00,36.79,36.8,36.71,36.75,35513.0,32.9009,32.9098,32.8293,32.8651,35513.0
2021-10-12 10:30:00,36.75,36.82,36.72,36.82,30514.0,32.8651,32.9277,32.8383,32.9277,30514.0
2021-10-12 10:40:00,36.8,36.87,36.8,36.83,51239.0,32.9098,32.9724,32.9098,32.9366,51239.0
2021-10-12 10:50:00,36.83,36.86,36.74,36.75,37062.0,32.9366,32.9635,32.8562,32.8651,37062.0
2021-10-12 11:00:00,36.75,36.88,36.75,36.87,30933.0,32.8651,32.9814,32.8651,32.9724,30933.0
2021-10-12 11:10:00,36.87,36.88,36.74,36.75,33555.0,32.9724,32.9814,32.8562,32.8651,33555.0
2021-10-12 11:20:00,36.75,36.83,36.74,36.8,26153.0,32.8651,32.9366,32.8562,32.9098,26153.0
2021-10-12 11:30:00,36.81,36.82,36.71,36.72,27156.0,32.9188,32.9277,32.8293,32.8383,27156.0
2021-10-12 11:40:00,36.71,36.74,36.69,36.73,20486.0,32.8293,32.8562,32.8114,32.8472,20486.0
2021-10-12 11:50:00,36.74,36.84,36.72,36.84,33650.0,32.8562,32.9456,32.8383,32.9456,33650.0
2021-10-12 12:00:00,36.83,36.9,36.83,36.84,55322.0,32.9366,32.9992,32.9366,32.9456,55322.0
2021-10-12 12:10:00,36.85,36.9,36.8,36.8,29595.0,32.9545,32.9992,32.9098,32.9098,29595.0
2021-10-12 12:20:00,36.79,36.8,36.72,36.73,24481.0,32.9009,32.9098,32.8383,32.8472,24481.0
2021-10-12 12:30:00,36.74,36.74,36.61,36.62,32063.0,32.8562,32.8562,32.7399,32.7488,32063.0
2021-10-12 12:40:00,36.63,36.63,36.56,36.59,31321.0,32.7578,32.7578,32.6952,32.722,31321.0
2021-10-12 12:50:00,36.59,36.6,36.53,36.56,28260.0,32.722,32.731,32.6684,32.6952,28260.0
2021-10-12 13:00:00,36.56,36.56,36.51,36.53,21242.0,32.6952,32.6952,32.6505,32.6684,21242.0
2021-10-12 13:10:00,36.53,36.58,36.51,36.58,22424.0,32.6684,32.7131,32.6505,32.7131,22424.0
2021-10-12 13:20:00,36.58,36.61,36.52,36.59,32092.0,32.7131,32.7399,32.6594,32.722,32092.0
2021-10-12 13:30:00,36.59,36.65,36.57,36.65,12975.0,32.722,32.7757,32.7041,32.7757,12975.0
2021-10-12 13:40:00,36.65,36.67,36.62,36.64,41845.0,32.7757,32.7936,32.7488,32.7667,41845.0
2021-10-12 13:50:00,36.63,36.65,36.54,36.55,33545.0,32.7578,32.7757,32.6773,32.6862,33545.0
2021-10-12 14:00:00,36.55,36.59,36.53,36.55,15277.0,32.6862,32.722,32.6684,32.6862,15277.0
2021-10-12 14:10:00,36.56,36.68,36.55,36.63,31181.0,32.6952,32.8025,32.6862,32.7578,31181.0
2021-10-12 14:20:00,36.63,36.66,36.6,36.61,25825.0,32.7578,32.7846,32.731,32.7399,25825.0
2021-10-12 14:30:00,36.61,36.62,36.55,36.55,27859.0,32.7399,32.7488,32.6862,32.6862,27859.0
2021-10-12 14:40:00,36.55,36.55,36.49,36.51,75196.0,32.6862,32.6862,32.6326,32.6505,75196.0
2021-10-12 14:50:00,36.5,36.55,36.46,36.48,84316.0,32.6415,32.6862,32.6058,32.6236,84316.0
2021-10-12 15:00:00,36.48,36.49,36.43,36.47,29903.0,32.6236,32.6326,32.5789,32.6147,29903.0
2021-10-12 15:10:00,36.47,36.49,36.4,36.45,43616.0,32.6147,32.6326,32.5521,32.5968,43616.0
2021-10-12 15:20:00,36.45,36.48,36.4,36.48,63978.0,32.5968,32.6236,32.5521,32.6236,63978.0
2021-10-12 15:30:00,36.48,36.51,36.44,36.47,75386.0,32.6236,32.6505,32.5879,32.6147,75386.0
2021-10-12 15:40:00,36.47,36.49,36.34,36.36,99238.0,32.6147,32.6326,32.4984,32.5163,99238.0
2021-10-12 15:50:00,36.37,36.49,36.34,36.42,253517.0,32.5253,32.6326,32.4984,32.57,253517.0
2021-10-13 09:30:00,36.52,36.58,36.4,36.55,67739.0,32.6594,32.7131,32.5521,32.6862,67739.0
2021-10-13 09:40:00,36.55,36.59,36.38,36.38,54961.0,32.6862,32.722,32.5342,32.5342,54961.0
2021-10-13 09:50:00,36.39,36.45,36.35,36.41,57350.0,32.5432,32.5968,32.5074,32.561,57350.0
2021-10-13 10:00:00,36.41,36.47,36.33,36.4,90109.0,32.561,32.6147,32.4895,32.5521,90109.0
2021-10-13 10:10:00,36.41,36.43,36.25,36.34,89071.0,32.561,32.5789,32.418,32.4984,89071.0
2021-10-13 10:20:00,36.34,36.34,36.23,36.3,86280.0,32.4984,32.4984,32.4001,32.4627,86280.0
2021-10-13 10:30:00,36.29,36.42,36.28,36.37,84785.0,32.4537,32.57,32.4448,32.5253,84785.0
2021-10-13 10:40:00,36.36,36.51,36.35,36.49,91705.0,32.5163,32.6505,32.5074,32.6326,91705.0
2021-10-13 10:50:00,36.5,36.58,36.47,36.58,71763.0,32.6415,32.7131,32.6147,32.7131,71763.0
2021-10-13 11:00:00,36.57,36.62,36.56,36.61,48127.0,32.7041,32.7488,32.6952,32.7399,48127.0
2021-10-13 11:10:00,36.62,36.75,36.6,36.73,55392.0,32.7488,32.8651,32.731,32.8472,55392.0
2021-10-13 11:20:00,36.74,36.78,36.72,36.74,60797.0,32.8562,32.8919,32.8383,32.8562,60797.0
2021-10-13 11:30:00,36.73,36.74,36.63,36.68,104792.0,32.8472,32.8562,32.7578,32.8025,104792.0
2021-10-13 11:40:00,36.69,36.82,36.67,36.8,56953.0,32.8114,32.9277,32.7936,32.9098,56953.0
2021-10-13 11:50:00,36.79,36.82,36.72,36.73,34136.0,32.9009,32.9277,32.8383,32.8472,34136.0
2021-10-13 12:00:00,36.73,36.73,36.7,36.72,33788.0,32.8472,32.8472,32.8204,32.8383,33788.0
2021-10-13 12:10:00,36.73,36.73,36.64,36.65,24844.0,32.8472,32.8472,32.7667,32.7757,24844.0
2021-10-13 12:20:00,36.65,36.66,36.62,36.66,21445.0,32.7757,32.7846,32.7488,32.7846,21445.0
2021-10-13 12:30:00,36.65,36.66,36.62,36.66,11364.0,32.7757,32.7846,32.7488,32.7846,11364.0
2021-10-13 12:40:00,36.66,36.71,36.64,36.64,15925.0,32.7846,32.8293,32.7667,32.7667,15925.0
2021-10-13 12:50:00,36.64,36.68,36.61,36.66,29788.0,32.7667,32.8025,32.7399,32.7846,29788.0
2021-10-13 13:00:00,36.67,36.72,36.65,36.7,37637.0,32.7936,32.8383,32.7757,32.8204,37637.0
2021-10-13 13:10:00,36.7,36.75,36.7,36.72,50840.0,32.8204,32.8651,32.8204,32.8383,50840.0
2021-10-13 13:20:00,36.72,36.77,36.71,36.76,32513.0,32.8383,32.883,32.8293,32.874,32513.0
2021-10-13 13:30:00,36.76,36.8,36.74,36.79,18451.0,32.874,32.9098,32.8562,32.9009,18451.0
2021-10-13 13:40:00,36.8,36.8,36.75,36.76,19496.0,32.9098,32.9098,32.8651,32.874,19496.0
2021-10-13 13:50:00,36.75,36.84,36.73,36.77,114634.0,32.8651,32.9456,32.8472,32.883,114634.0
2021-10-13 14:00:00,36.77,36.92,36.73,36.8,77773.0,32.883,33.0171,32.8472,32.9098,77773.0
2021-10-13 14:10:00,36.79,36.82,36.74,36.79,58135.0,32.9009,32.9277,32.8562,32.9009,58135.0
2021-10-13 14:20:00,36.79,36.81,36.75,36.78,35211.0,32.9009,32.9188,32.8651,32.8919,35211.0
2021-10-13 14:30:00,36.78,36.8,36.74,36.75,50135.0,32.8919,32.9098,32.8562,32.8651,50135.0
2021-10-13 14:40:00,36.75,36.75,36.68,36.69,73597.0,32.8651,32.8651,32.8025,32.8114,73597.0
2021-10-13 14:50:00,36.7,36.76,36.69,36.74,39179.0,32.8204,32.874,32.8114,32.8562,39179.0
2021-10-13 15:00:00,36.74,36.85,36.73,36.85,55834.0,32.8562,32.9545,32.8472,32.9545,55834.0
2021-10-13 15:10:00,36.84,36.85,36.78,36.82,45705.0,32.9456,32.9545,32.8919,32.9277,45705.0
2021-10-13 15:20:00,36.82,36.82,36.74,36.75,33502.0,32.9277,32.9277,32.8562,32.8651,33502.0
2021-10-13 15:30:00,36.75,36.83,36.74,36.8,75075.0,32.8651,32.9366,32.8562,32.9098,75075.0
2021-10-13 15:40:00,36.8,36.83,36.74,36.83,114563.0,32.9098,32.9366,32.8562,32.9366,114563.0
2021-10-13 15:50:00,36.83,36.87,36.81,36.86,269151.0,32.9366,32.9724,32.9188,32.9635,269151.0
2021-10-14 09:30:00,37.22,37.32,37.1,37.12,111995.0,33.2854,33.3748,33.1781,33.196,111995.0
2021-10-14 09:40:00,37.12,37.29,37.12,37.24,58062.0,33.196,33.348,33.196,33.3033,58062.0
2021-10-14 09:50:00,37.24,37.34,37.17,37.28,387579.0,33.3033,33.3927,33.2407,33.3391,387579.0
2021-10-14 10:00:00,37.29,37.45,37.29,37.43,50270.0,33.348,33.4911,33.348,33.4732,50270.0
2021-10-14 10:10:00,37.43,37.59,37.43,37.55,38892.0,33.4732,33.6163,33.4732,33.5805,38892.0
2021-10-14 10:20:00,37.56,37.61,37.54,37.55,62804.0,33.5895,33.6342,33.5716,33.5805,62804.0
2021-10-14 10:30:00,37.56,37.58,37.5,37.51,61007.0,33.5895,33.6074,33.5358,33.5448,61007.0
2021-10-14 10:40:00,37.5,37.52,37.45,37.5,28182.0,33.5358,33.5537,33.4911,33.5358,28182.0
2021-10-14 10:50:00,37.5,37.52,37.48,37.5,39776.0,33.5358,33.5537,33.5179,33.5358,39776.0
2021-10-14 11:00:00,37.49,37.49,37.41,37.45,55642.0,33.5269,33.5269,33.4553,33.4911,55642.0
2021-10-14 11:10:00,37.43,37.46,37.4,37.44,48147.0,33.4732,33.5,33.4464,33.4822,48147.0
2021-10-14 11:20:00,37.44,37.47,37.42,37.43,34094.0,33.4822,33.509,33.4643,33.4732,34094.0
2021-10-14 11:30:00,37.43,37.44,37.4,37.44,34201.0,33.4732,33.4822,33.4464,33.4822,34201.0
2021-10-14 11:40:00,37.44,37.51,37.41,37.51,27107.0,33.4822,33.5448,33.4553,33.5448,27107.0
2021-10-14 11:50:00,37.52,37.57,37.51,37.56,27869.0,33.5537,33.5984,33.5448,33.5895,27869.0
2021-10-14 12:00:00,37.56,37.6,37.55,37.55,19244.0,33.5895,33.6253,33.5805,33.5805,19244.0
2021-10-14 12:10:00,37.55,37.58,37.54,37.55,38424.0,33.5805,33.6074,33.5716,33.5805,38424.0
2021-10-14 12:20:00,37.55,37.61,37.53,37.59,28135.0,33.5805,33.6342,33.5627,33.6163,28135.0
2021-10-14 12:30:00,37.59,37.59,37.53,37.58,21788.0,33.6163,33.6163,33.5627,33.6074,21788.0
2021-10-14 12:40:00,37.57,37.6,37.57,37.59,18513.0,33.5984,33.6253,33.5984,33.6163,18513.0
2021-10-14 12:50:00,37.58,37.64,37.56,37.64,35365.0,33.6074,33.661,33.5895,33.661,35365.0
2021-10-14 13:00:00,37.64,37.64,37.55,37.55,26410.0,33.661,33.661,33.5805,33.5805,26410.0
2021-10-14 13:10:00,37.56,37.61,37.56,37.58,28779.0,33.5895,33.6342,33.5895,33.6074,28779.0
2021-10-14 13:20:00,37.58,37.59,37.53,37.54,27450.0,33.6074,33.6163,33.5627,33.5716,27450.0
2021-10-14 13:30:00,37.54,37.65,37.54,37.65,38212.0,33.5716,33.67,33.5716,33.67,38212.0
2021-10-14 13:40:00,37.65,37.69,37.63,37.69,49695.0,33.67,33.7057,33.6521,33.7057,49695.0
2021-10-14 13:50:00,37.69,37.69,37.65,37.65,66856.0,33.7057,33.7057,33.67,33.67,66856.0
2021-10-14 14:00:00,37.65,37.72,37.65,37.69,59590.0,33.67,33.7326,33.67,33.7057,59590.0
2021-10-14 14:10:00,37.7,37.74,37.68,37.73,61573.0,33.7147,33.7505,33.6968,33.7415,61573.0
2021-10-14 14:20:00,37.73,37.79,37.71,37.79,42237.0,33.7415,33.7952,33.7236,33.7952,42237.0
2021-10-14 14:30:00,37.79,37.82,37.76,37.81,62889.0,33.7952,33.822,33.7683,33.8131,62889.0
2021-10-14 14:40:00,37.81,37.84,37.76,37.82,73548.0,33.8131,33.8399,33.7683,33.822,73548.0
2021-10-14 14:50:00,37.82,37.88,37.82,37.88,48481.0,33.822,33.8757,33.822,33.8757,48481.0
2021-10-14 15:00:00,37.88,37.89,37.82,37.85,94624.0,33.8757,33.8846,33.822,33.8488,94624.0
2021-10-14 15:10:00,37.84,37.84,37.77,37.82,70888.0,33.8399,33.8399,33.7773,33.822,70888.0
2021-10-14 15:20:00,37.82,37.84,37.68,37.7,160939.0,33.822,33.8399,33.6968,33.7147,160939.0
2021-10-14 15:30:00,37.7,37.72,37.66,37.7,104512.0,33.7147,33.7326,33.6789,33.7147,104512.0
2021-10-14 15:40:00,37.7,37.7,37.65,37.7,102965.0,33.7147,33.7147,33.67,33.7147,102965.0
2021-10-14 15:50:00,37.71,37.74,37.66,37.68,438288.0,33.7236,33.7505,33.6789,33.6968,438288.0
2021-10-15 09:30:00,37.9,37.98,37.75,37.86,165526.0,33.8935,33.9651,33.7594,33.8578,165526.0
2021-10-15 09:40:00,37.87,37.94,37.78,37.91,48795.0,33.8667,33.9293,33.7862,33.9025,48795.0
2021-10-15 09:50:00,37.91,38.1,37.91,38.09,57605.0,33.9025,34.0724,33.9025,34.0635,57605.0
2021-10-15 10:00:00,38.1,38.22,38.05,38.2,55425.0,34.0724,34.1797,34.0277,34.1618,55425.0
2021-10-15 10:10:00,38.2,38.26,38.13,38.15,51024.0,34.1618,34.2155,34.0992,34.1171,51024.0
2021-10-15 10:20:00,38.13,38.16,37.99,37.99,36053.0,34.0992,34.1261,33.974,33.974,36053.0
2021-10-15 10:30:00,38.0,38.15,38.0,38.15,54773.0,33.983,34.1171,33.983,34.1171,54773.0
2021-10-15 10:40:00,38.15,38.2,38.1,38.19,50634.0,34.1171,34.1618,34.0724,34.1529,50634.0
2021-10-15 10:50:00,38.19,38.2,38.08,38.11,24660.0,34.1529,34.1618,34.0545,34.0813,24660.0
2021-10-15 11:00:00,38.11,38.12,38.03,38.05,20219.0,34.0813,34.0903,34.0098,34.0277,20219.0
2021-10-15 11:10:00,38.05,38.06,37.99,38.01,30941.0,34.0277,34.0366,33.974,33.9919,30941.0
2021-10-15 11:20:00,38.02,38.04,37.98,38.02,24913.0,34.0009,34.0187,33.9651,34.0009,24913.0
2021-10-15 11:30:00,38.01,38.03,37.97,37.98,26441.0,33.9919,34.0098,33.9561,33.9651,26441.0
2021-10-15 11:40:00,37.98,37.99,37.93,37.94,25714.0,33.9651,33.974,33.9204,33.9293,25714.0
2021-10-15 11:50:00,37.93,37.96,37.89,37.93,17051.0,33.9204,33.9472,33.8846,33.9204,17051.0
2021-10-15 12:00:00,37.92,37.96,37.91,37.95,26278.0,33.9114,33.9472,33.9025,33.9383,26278.0
2021-10-15 12:10:00,37.95,37.98,37.94,37.95,26173.0,33.9383,33.9651,33.9293,33.9383,26173.0
2021-10-15 12:20:00,37.94,37.94,37.89,37.9,24509.0,33.9293,33.9293,33.8846,33.8935,24509.0
2021-10-15 12:30:00,37.9,37.95,37.89,37.94,19740.0,33.8935,33.9383,33.8846,33.9293,19740.0
2021-10-15 12:40:00,37.93,37.98,37.93,37.95,20782.0,33.9204,33.9651,33.9204,33.9383,20782.0
2021-10-15 12:50:00,37.95,37.95,37.91,37.91,19026.0,33.9383,33.9383,33.9025,33.9025,19026.0
2021-10-15 13:00:00,37.91,37.93,37.88,37.92,33379.0,33.9025,33.9204,33.8757,33.9114,33379.0
2021-10-15 13:10:00,37.92,37.92,37.84,37.9,41670.0,33.9114,33.9114,33.8399,33.8935,41670.0
2021-10-15 13:20:00,37.9,37.92,37.87,37.9,30570.0,33.8935,33.9114,33.8667,33.8935,30570.0
2021-10-15 13:30:00,37.9,37.93,37.88,37.91,44073.0,33.8935,33.9204,33.8757,33.9025,44073.0
2021-10-15 13:40:00,37.92,37.98,37.89,37.98,25571.0,33.9114,33.9651,33.8846,33.9651,25571.0
2021-10-15 13:50:00,37.98,38.0,37.94,37.96,36148.0,33.9651,33.983,33.9293,33.9472,36148.0
2021-10-15 14:00:00,37.97,38.01,37.95,38.01,37483.0,33.9561,33.9919,33.9383,33.9919,37483.0
2021-10-15 14:10:00,38.01,38.02,37.98,38.0,30212.0,33.9919,34.0009,33.9651,33.983,30212.0
2021-10-15 14:20:00,38.0,38.05,37.99,38.02,51443.0,33.983,34.0277,33.974,34.0009,51443.0
2021-10-15 14:30:00,38.02,38.03,38.0,38.02,33857.0,34.0009,34.0098,33.983,34.0009,33857.0
2021-10-15 14:40:00,38.01,38.01,37.96,37.98,36009.0,33.9919,33.9919,33.9472,33.9651,36009.0
2021-10-15 14:50:00,37.99,38.02,37.97,38.02,32139.0,33.974,34.0009,33.9561,34.0009,32139.0
2021-10-15 15:00:00,38.01,38.02,37.94,37.95,40080.0,33.9919,34.0009,33.9293,33.9383,40080.0
2021-10-15 15:10:00,37.96,37.99,37.93,37.95,49750.0,33.9472,33.974,33.9204,33.9383,49750.0
2021-10-15 15:20:00,37.95,37.97,37.9,37.95,45204.0,33.9383,33.9561,33.8935,33.9383,45204.0
2021-10-15 15:30:00,37.95,37.97,37.88,37.96,58663.0,33.9383,33.9561,33.8757,33.9472,58663.0
2021-10-15 15:40:00,37.96,37.97,37.88,37.88,100451.0,33.9472,33.9561,33.8757,33.8757,100451.0
2021-10-15 15:50:00,37.89,37.97,37.85,37.95,321932.0,33.8846,33.9561,33.8488,33.9383,321932.0
2021-10-18 09:30:00,37.7,37.82,37.43,37.5,90903.0,33.7147,33.822,33.4732,33.5358,90903.0
2021-10-18 09:40:00,37.49,37.83,37.48,37.79,50036.0,33.5269,33.8309,33.5179,33.7952,50036.0
2021-10-18 09:50:00,37.81,37.93,37.79,37.92,37665.0,33.8131,33.9204,33.7952,33.9114,37665.0
2021-10-18 10:00:00,37.93,37.98,37.83,37.87,48173.0,33.9204,33.9651,33.8309,33.8667,48173.0
2021-10-18 10:10:00,37.87,37.88,37.83,37.87,14192.0,33.8667,33.8757,33.8309,33.8667,14192.0
2021-10-18 10:20:00,37.86,37.93,37.84,37.9,14599.0,33.8578,33.9204,33.8399,33.8935,14599.0
2021-10-18 10:30:00,37.91,37.91,37.83,37.89,50620.0,33.9025,33.9025,33.8309,33.8846,50620.0
2021-10-18 10:40:00,37.89,37.98,37.89,37.96,24081.0,33.8846,33.9651,33.8846,33.9472,24081.0
2021-10-18 10:50:00,37.95,37.95,37.84,37.91,16556.0,33.9383,33.9383,33.8399,33.9025,16556.0
2021-10-18 11:00:00,37.92,37.98,37.89,37.96,25052.0,33.9114,33.9651,33.8846,33.9472,25052.0
2021-10-18 11:10:00,37.96,37.99,37.94,37.98,34448.0,33.9472,33.974,33.9293,33.9651,34448.0
2021-10-18 11:20:00,37.98,38.0,37.92,37.92,22903.0,33.9651,33.983,33.9114,33.9114,22903.0
2021-10-18 11:30:00,37.91,37.94,37.88,37.93,24126.0,33.9025,33.9293,33.8757,33.9204,24126.0
2021-10-18 11:40:00,37.92,37.94,37.9,37.94,22144.0,33.9114,33.9293,33.8935,33.9293,22144.0
2021-10-18 11:50:00,37.93,37.97,37.93,37.96,25505.0,33.9204,33.9561,33.9204,33.9472,25505.0
2021-10-18 12:00:00,37.96,37.99,37.94,37.97,8776.0,33.9472,33.974,33.9293,33.9561,8776.0
2021-10-18 12:10:00,37.97,38.01,37.97,37.98,22187.0,33.9561,33.9919,33.9561,33.9651,22187.0
2021-10-18 12:20:00,37.98,37.98,37.9,37.92,18226.0,33.9651,33.9651,33.8935,33.9114,18226.0
2021-10-18 12:30:00,37.91,37.96,37.88,37.88,16348.0,33.9025,33.9472,33.8757,33.8757,16348.0
2021-10-18 12:40:00,37.88,37.89,37.86,37.87,11180.0,33.8757,33.8846,33.8578,33.8667,11180.0
2021-10-18 12:50:00,37.87,37.87,37.84,37.86,9704.0,33.8667,33.8667,33.8399,33.8578,9704.0
2021-10-18 13:00:00,37.86,37.88,37.85,37.86,10334.0,33.8578,33.8757,33.8488,33.8578,10334.0
2021-10-18 13:10:00,37.85,37.86,37.82,37.83,10684.0,33.8488,33.8578,33.822,33.8309,10684.0
2021-10-18 13:20:00,37.83,37.85,37.82,37.83,15287.0,33.8309,33.8488,33.822,33.8309,15287.0
2021-10-18 13:30:00,37.84,37.87,37.82,37.84,12300.0,33.8399,33.8667,33.822,33.8399,12300.0
2021-10-18 13:40:00,37.83,37.85,37.81,37.84,12984.0,33.8309,33.8488,33.8131,33.8399,12984.0
2021-10-18 13:50:00,37.84,37.88,37.8,37.8,38218.0,33.8399,33.8757,33.8041,33.8041,38218.0
2021-10-18 14:00:00,37.79,37.81,37.77,37.81,19040.0,33.7952,33.8131,33.7773,33.8131,19040.0
2021-10-18 14:10:00,37.8,37.82,37.75,37.8,23261.0,33.8041,33.822,33.7594,33.8041,23261.0
2021-10-18 14:20:00,37.8,37.81,37.76,37.81,16408.0,33.8041,33.8131,33.7683,33.8131,16408.0
2021-10-18 14:30:00,37.81,37.82,37.76,37.77,20086.0,33.8131,33.822,33.7683,33.7773,20086.0
2021-10-18 14:40:00,37.78,37.81,37.77,37.8,21896.0,33.7862,33.8131,33.7773,33.8041,21896.0
2021-10-18 14:50:00,37.81,37.83,37.8,37.81,25811.0,33.8131,33.8309,33.8041,33.8131,25811.0
2021-10-18 15:00:00,37.81,37.82,37.76,37.77,18652.0,33.8131,33.822,33.7683,33.7773,18652.0
2021-10-18 15:10:00,37.77,37.82,37.77,37.8,37918.0,33.7773,33.822,33.7773,33.8041,37918.0
2021-10-18 15:20:00,37.8,37.83,37.75,37.79,41291.0,33.8041,33.8309,33.7594,33.7952,41291.0
2021-10-18 15:30:00,37.79,37.81,37.72,37.76,73471.0,33.7952,33.8131,33.7326,33.7683,73471.0
2021-10-18 15:40:00,37.76,37.83,37.7,37.8,191792.0,33.7683,33.8309,33.7147,33.8041,191792.0
2021-10-18 15:50:00,37.81,37.86,37.78,37.82,335667.0,33.8131,33.8578,33.7862,33.822,335667.0
2021-10-19 09:30:00,38.06,38.19,37.9,37.93,75604.0,34.0366,34.1529,33.8935,33.9204,75604.0
2021-10-19 09:40:00,37.94,38.04,37.82,37.83,61501.0,33.9293,34.0187,33.822,33.8309,61501.0
2021-10-19 09:50:00,37.83,37.95,37.83,37.84,59472.0,33.8309,33.9383,33.8309,33.8399,59472.0
2021-10-19 10:00:00,37.85,37.94,37.85,37.88,45914.0,33.8488,33.9293,33.8488,33.8757,45914.0
2021-10-19 10:10:00,37.88,37.95,37.86,37.95,41848.0,33.8757,33.9383,33.8578,33.9383,41848.0
2021-10-19 10:20:00,37.94,37.94,37.82,37.87,61600.0,33.9293,33.9293,33.822,33.8667,61600.0
2021-10-19 10:30:00,37.86,37.86,37.72,37.73,56846.0,33.8578,33.8578,33.7326,33.7415,56846.0
2021-10-19 10:40:00,37.72,37.82,37.72,37.8,30135.0,33.7326,33.822,33.7326,33.8041,30135.0
2021-10-19 10:50:00,37.81,37.82,37.76,37.8,39174.0,33.8131,33.822,33.7683,33.8041,39174.0
2021-10-19 11:00:00,37.8,37.88,37.8,37.83,23004.0,33.8041,33.8757,33.8041,33.8309,23004.0
2021-10-19 11:10:00,37.83,37.92,37.82,37.91,22235.0,33.8309,33.9114,33.822,33.9025,22235.0
2021-10-19 11:20:00,37.91,37.92,37.84,37.87,17568.0,33.9025,33.9114,33.8399,33.8667,17568.0
2021-10-19 11:30:00,37.86,37.91,37.85,37.88,27295.0,33.8578,33.9025,33.8488,33.8757,27295.0
2021-10-19 11:40:00,37.87,37.9,37.86,37.86,46220.0,33.8667,33.8935,33.8578,33.8578,46220.0
2021-10-19 11:50:00,37.86,37.94,37.85,37.93,41651.0,33.8578,33.9293,33.8488,33.9204,41651.0
2021-10-19 12:00:00,37.93,37.94,37.9,37.93,22796.0,33.9204,33.9293,33.8935,33.9204,22796.0
2021-10-19 12:10:00,37.93,37.97,37.91,37.92,21819.0,33.9204,33.9561,33.9025,33.9114,21819.0
2021-10-19 12:20:00,37.91,37.93,37.9,37.91,29488.0,33.9025,33.9204,33.8935,33.9025,29488.0
2021-10-19 12:30:00,37.91,37.95,37.91,37.95,11087.0,33.9025,33.9383,33.9025,33.9383,11087.0
2021-10-19 12:40:00,37.95,37.98,37.94,37.97,27773.0,33.9383,33.9651,33.9293,33.9561,27773.0
2021-10-19 12:50:00,37.96,38.01,37.94,38.0,24878.0,33.9472,33.9919,33.9293,33.983,24878.0
2021-10-19 13:00:00,38.0,38.01,37.96,37.98,20707.0,33.983,33.9919,33.9472,33.9651,20707.0
2021-10-19 13:10:00,37.99,37.99,37.97,37.98,21508.0,33.974,33.974,33.9561,33.9651,21508.0
2021-10-19 13:20:00,37.98,37.99,37.94,37.94,25098.0,33.9651,33.974,33.9293,33.9293,25098.0
2021-10-19 13:30:00,37.94,37.99,37.92,37.98,95467.0,33.9293,33.974,33.9114,33.9651,95467.0
2021-10-19 13:40:00,37.98,38.01,37.96,37.98,21649.0,33.9651,33.9919,33.9472,33.9651,21649.0
2021-10-19 13:50:00,37.98,38.02,37.96,38.01,48554.0,33.9651,34.0009,33.9472,33.9919,48554.0
2021-10-19 14:00:00,38.01,38.02,37.95,37.97,28031.0,33.9919,34.0009,33.9383,33.9561,28031.0
2021-10-19 14:10:00,37.96,37.98,37.93,37.93,17885.0,33.9472,33.9651,33.9204,33.9204,17885.0
2021-10-19 14:20:00,37.93,37.93,37.87,37.88,20044.0,33.9204,33.9204,33.8667,33.8757,20044.0
2021-10-19 14:30:00,37.87,37.89,37.81,37.82,42239.0,33.8667,33.8846,33.8131,33.822,42239.0
2021-10-19 14:40:00,37.83,37.9,37.82,37.9,48536.0,33.8309,33.8935,33.822,33.8935,48536.0
2021-10-19 14:50:00,37.9,37.95,37.9,37.91,46703.0,33.8935,33.9383,33.8935,33.9025,46703.0
2021-10-19 15:00:00,37.91,37.94,37.9,37.94,27460.0,33.9025,33.9293,33.8935,33.9293,27460.0
2021-10-19 15:10:00,37.93,37.97,37.9,37.96,77685.0,33.9204,33.9561,33.8935,33.9472,77685.0
2021-10-19 15:20:00,37.95,37.96,37.92,37.96,73420.0,33.9383,33.9472,33.9114,33.9472,73420.0
2021-10-19 15:30:00,37.95,37.96,37.88,37.91,48715.0,33.9383,33.9472,33.8757,33.9025,48715.0
2021-10-19 15:40:00,37.91,37.93,37.87,37.91,95014.0,33.9025,33.9204,33.8667,33.9025,95014.0
2021-10-19 15:50:00,37.91,37.95,37.87,37.91,273864.0,33.9025,33.9383,33.8667,33.9025,273864.0
2021-10-20 09:30:00,38.01,38.05,37.91,37.91,52078.0,33.9919,34.0277,33.9025,33.9025,52078.0
2021-10-20 09:40:00,37.91,38.01,37.86,38.01,60046.0,33.9025,33.9919,33.8578,33.9919,60046.0
2021-10-20 09:50:00,38.02,38.07,37.94,38.05,80194.0,34.0009,34.0456,33.9293,34.0277,80194.0
2021-10-20 10:00:00,38.04,38.15,38.01,38.12,33141.0,34.0187,34.1171,33.9919,34.0903,33141.0
2021-10-20 10:10:00,38.12,38.19,38.12,38.19,39622.0,34.0903,34.1529,34.0903,34.1529,39622.0
2021-10-20 10:20:00,38.19,38.24,38.18,38.24,36787.0,34.1529,34.1976,34.1439,34.1976,36787.0
2021-10-20 10:30:00,38.24,38.26,38.2,38.2,31709.0,34.1976,34.2155,34.1618,34.1618,31709.0
2021-10-20 10:40:00,38.21,38.28,38.21,38.23,38079.0,34.1708,34.2334,34.1708,34.1887,38079.0
2021-10-20 10:50:00,38.24,38.27,38.19,38.2,25110.0,34.1976,34.2244,34.1529,34.1618,25110.0
2021-10-20 11:00:00,38.2,38.28,38.19,38.26,36394.0,34.1618,34.2334,34.1529,34.2155,36394.0
2021-10-20 11:10:00,38.25,38.28,38.24,38.27,44865.0,34.2065,34.2334,34.1976,34.2244,44865.0
2021-10-20 11:20:00,38.28,38.29,38.24,38.27,24598.0,34.2334,34.2423,34.1976,34.2244,24598.0
2021-10-20 11:30:00,38.27,38.33,38.23,38.32,35800.0,34.2244,34.2781,34.1887,34.2691,35800.0
2021-10-20 11:40:00,38.32,38.35,38.29,38.32,18862.0,34.2691,34.296,34.2423,34.2691,18862.0
2021-10-20 11:50:00,38.32,38.36,38.31,38.32,22405.0,34.2691,34.3049,34.2602,34.2691,22405.0
2021-10-20 12:00:00,38.32,38.33,38.29,38.3,46834.0,34.2691,34.2781,34.2423,34.2513,46834.0
2021-10-20 12:10:00,38.3,38.34,38.29,38.33,25551.0,34.2513,34.287,34.2423,34.2781,25551.0
2021-10-20 12:20:00,38.33,38.36,38.3,38.34,24755.0,34.2781,34.3049,34.2513,34.287,24755.0
2021-10-20 12:30:00,38.34,38.41,38.34,38.4,25378.0,34.287,34.3496,34.287,34.3407,25378.0
2021-10-20 12:40:00,38.41,38.44,38.39,38.41,27478.0,34.3496,34.3765,34.3317,34.3496,27478.0
2021-10-20 12:50:00,38.41,38.41,38.38,38.4,19878.0,34.3496,34.3496,34.3228,34.3407,19878.0
2021-10-20 13:00:00,38.4,38.4,38.34,38.36,26395.0,34.3407,34.3407,34.287,34.3049,26395.0
2021-10-20 13:10:00,38.35,38.37,38.29,38.3,23321.0,34.296,34.3139,34.2423,34.2513,23321.0
2021-10-20 13:20:00,38.3,38.36,38.27,38.36,21637.0,34.2513,34.3049,34.2244,34.3049,21637.0
2021-10-20 13:30:00,38.35,38.37,38.32,38.35,14908.0,34.296,34.3139,34.2691,34.296,14908.0
2021-10-20 13:40:00,38.36,38.37,38.32,38.37,25205.0,34.3049,34.3139,34.2691,34.3139,25205.0
2021-10-20 13:50:00,38.37,38.41,38.36,38.41,114861.0,34.3139,34.3496,34.3049,34.3496,114861.0
2021-10-20 14:00:00,38.41,38.5,38.4,38.5,36805.0,34.3496,34.4301,34.3407,34.4301,36805.0
2021-10-20 14:10:00,38.49,38.51,38.48,38.48,30177.0,34.4212,34.4391,34.4122,34.4122,30177.0
2021-10-20 14:20:00,38.48,38.49,38.42,38.48,32223.0,34.4122,34.4212,34.3586,34.4122,32223.0
2021-10-20 14:30:00,38.48,38.5,38.45,38.48,36389.0,34.4122,34.4301,34.3854,34.4122,36389.0
2021-10-20 14:40:00,38.48,38.49,38.43,38.45,35171.0,34.4122,34.4212,34.3675,34.3854,35171.0
2021-10-20 14:50:00,38.45,38.48,38.44,38.45,30621.0,34.3854,34.4122,34.3765,34.3854,30621.0
2021-10-20 15:00:00,38.46,38.48,38.44,38.45,25448.0,34.3943,34.4122,34.3765,34.3854,25448.0
2021-10-20 15:10:00,38.45,38.46,38.39,38.43,65289.0,34.3854,34.3943,34.3317,34.3675,65289.0
2021-10-20 15:20:00,38.43,38.44,38.32,38.32,92039.0,34.3675,34.3765,34.2691,34.2691,92039.0
2021-10-20 15:30:00,38.33,38.35,38.24,38.25,62899.0,34.2781,34.296,34.1976,34.2065,62899.0
2021-10-20 15:40:00,38.26,38.34,38.25,38.27,108418.0,34.2155,34.287,34.2065,34.2244,108418.0
2021-10-20 15:50:00,38.26,38.33,38.24,38.33,268509.0,34.2155,34.2781,34.1976,34.2781,268509.0
2021-10-21 09:30:00,38.13,38.17,38.06,38.14,63985.0,34.0992,34.135,34.0366,34.1082,63985.0
2021-10-21 09:40:00,38.14,38.21,38.1,38.17,32061.0,34.1082,34.1708,34.0724,34.135,32061.0
2021-10-21 09:50:00,38.17,38.22,38.16,38.21,29030.0,34.135,34.1797,34.1261,34.1708,29030.0
2021-10-21 10:00:00,38.22,38.28,38.18,38.27,28997.0,34.1797,34.2334,34.1439,34.2244,28997.0
2021-10-21 10:10:00,38.27,38.27,38.19,38.23,31922.0,34.2244,34.2244,34.1529,34.1887,31922.0
2021-10-21 10:20:00,38.22,38.25,38.16,38.23,36747.0,34.1797,34.2065,34.1261,34.1887,36747.0
2021-10-21 10:30:00,38.24,38.26,38.2,38.2,21404.0,34.1976,34.2155,34.1618,34.1618,21404.0
2021-10-21 10:40:00,38.2,38.27,38.19,38.25,24750.0,34.1618,34.2244,34.1529,34.2065,24750.0
2021-10-21 10:50:00,38.25,38.26,38.22,38.25,36376.0,34.2065,34.2155,34.1797,34.2065,36376.0
2021-10-21 11:00:00,38.25,38.28,38.22,38.23,43151.0,34.2065,34.2334,34.1797,34.1887,43151.0
2021-10-21 11:10:00,38.23,38.26,38.13,38.13,49119.0,34.1887,34.2155,34.0992,34.0992,49119.0
2021-10-21 11:20:00,38.12,38.14,38.09,38.1,56352.0,34.0903,34.1082,34.0635,34.0724,56352.0
2021-10-21 11:30:00,38.09,38.14,38.01,38.02,39227.0,34.0635,34.1082,33.9919,34.0009,39227.0
2021-10-21 11:40:00,38.02,38.13,37.99,38.13,47275.0,34.0009,34.0992,33.974,34.0992,47275.0
2021-10-21 11:50:00,38.13,38.14,38.07,38.07,18063.0,34.0992,34.1082,34.0456,34.0456,18063.0
2021-10-21 12:00:00,38.07,38.17,38.07,38.13,30095.0,34.0456,34.135,34.0456,34.0992,30095.0
2021-10-21 12:10:00,38.13,38.22,38.13,38.2,45995.0,34.0992,34.1797,34.0992,34.1618,45995.0
2021-10-21 12:20:00,38.2,38.25,38.19,38.21,32094.0,34.1618,34.2065,34.1529,34.1708,32094.0
2021-10-21 12:30:00,38.21,38.25,38.2,38.23,75760.0,34.1708,34.2065,34.1618,34.1887,75760.0
2021-10-21 12:40:00,38.23,38.25,38.19,38.22,39794.0,34.1887,34.2065,34.1529,34.1797,39794.0
2021-10-21 12:50:00,38.22,38.29,38.17,38.18,82873.0,34.1797,34.2423,34.135,34.1439,82873.0
2021-10-21 13:00:00,38.18,38.22,38.16,38.2,33306.0,34.1439,34.1797,34.1261,34.1618,33306.0
2021-10-21 13:10:00,38.21,38.22,38.18,38.19,25282.0,34.1708,34.1797,34.1439,34.1529,25282.0
2021-10-21 13:20:00,38.2,38.27,38.19,38.26,33633.0,34.1618,34.2244,34.1529,34.2155,33633.0
2021-10-21 13:30:00,38.26,38.31,38.25,38.3,35528.0,34.2155,34.2602,34.2065,34.2513,35528.0
2021-10-21 13:40:00,38.3,38.3,38.26,38.29,27797.0,34.2513,34.2513,34.2155,34.2423,27797.0
2021-10-21 13:50:00,38.29,38.29,38.23,38.25,36352.0,34.2423,34.2423,34.1887,34.2065,36352.0
2021-10-21 14:00:00,38.25,38.29,38.23,38.27,42150.0,34.2065,34.2423,34.1887,34.2244,42150.0
2021-10-21 14:10:00,38.27,38.3,38.26,38.3,37951.0,34.2244,34.2513,34.2155,34.2513,37951.0
2021-10-21 14:20:00,38.29,38.3,38.24,38.27,39439.0,34.2423,34.2513,34.1976,34.2244,39439.0
2021-10-21 14:30:00,38.27,38.29,38.25,38.25,20973.0,34.2244,34.2423,34.2065,34.2065,20973.0
2021-10-21 14:40:00,38.26,38.26,38.23,38.24,32872.0,34.2155,34.2155,34.1887,34.1976,32872.0
2021-10-21 14:50:00,38.25,38.28,38.23,38.27,22928.0,34.2065,34.2334,34.1887,34.2244,22928.0
2021-10-21 15:00:00,38.28,38.32,38.24,38.29,97892.0,34.2334,34.2691,34.1976,34.2423,97892.0
2021-10-21 15:10:00,38.29,38.37,38.27,38.37,56007.0,34.2423,34.3139,34.2244,34.3139,56007.0
2021-10-21 15:20:00,38.37,38.42,38.36,38.39,32347.0,34.3139,34.3586,34.3049,34.3317,32347.0
2021-10-21 15:30:00,38.4,38.45,38.39,38.42,77901.0,34.3407,34.3854,34.3317,34.3586,77901.0
2021-10-21 15:40:00,38.41,38.42,38.37,38.4,85484.0,34.3496,34.3586,34.3139,34.3407,85484.0
2021-10-21 15:50:00,38.4,38.49,38.35,38.45,286281.0,34.3407,34.4212,34.296,34.3854,286281.0
2021-10-22 09:30:00,38.44,38.58,38.34,38.51,43001.0,34.3765,34.5017,34.287,34.4391,43001.0
2021-10-22 09:40:00,38.53,38.63,38.5,38.6,56048.0,34.4569,34.5464,34.4301,34.5195,56048.0
2021-10-22 09:50:00,38.58,38.64,38.55,38.62,31675.0,34.5017,34.5553,34.4748,34.5374,31675.0
2021-10-22 10:00:00,38.62,38.65,38.56,38.61,33902.0,34.5374,34.5643,34.4838,34.5285,33902.0
2021-10-22 10:10:00,38.61,38.63,38.55,38.59,32835.0,34.5285,34.5464,34.4748,34.5106,32835.0
2021-10-22 10:20:00,38.58,38.58,38.5,38.55,25655.0,34.5017,34.5017,34.4301,34.4748,25655.0
2021-10-22 10:30:00,38.55,38.56,38.46,38.51,32306.0,34.4748,34.4838,34.3943,34.4391,32306.0
2021-10-22 10:40:00,38.51,38.55,38.27,38.29,163725.0,34.4391,34.4748,34.2244,34.2423,163725.0
2021-10-22 10:50:00,38.33,38.44,38.29,38.31,84055.0,34.2781,34.3765,34.2423,34.2602,84055.0
2021-10-22 11:00:00,38.31,38.37,38.29,38.29,56454.0,34.2602,34.3139,34.2423,34.2423,56454.0
2021-10-22 11:10:00,38.29,38.29,38.17,38.19,39419.0,34.2423,34.2423,34.135,34.1529,39419.0
2021-10-22 11:20:00,38.18,38.19,38.04,38.04,48132.0,34.1439,34.1529,34.0187,34.0187,48132.0
2021-10-22 11:30:00,38.05,38.05,37.95,37.98,68739.0,34.0277,34.0277,33.9383,33.9651,68739.0
2021-10-22 11:40:00,37.97,38.02,37.93,37.98,73267.0,33.9561,34.0009,33.9204,33.9651,73267.0
2021-10-22 11:50:00,37.98,38.06,37.97,38.04,79645.0,33.9651,34.0366,33.9561,34.0187,79645.0
2021-10-22 12:00:00,38.04,38.14,37.99,38.08,46963.0,34.0187,34.1082,33.974,34.0545,46963.0
2021-10-22 12:10:00,38.08,38.13,38.05,38.12,28004.0,34.0545,34.0992,34.0277,34.0903,28004.0
2021-10-22 12:20:00,38.12,38.16,38.08,38.15,23147.0,34.0903,34.1261,34.0545,34.1171,23147.0
2021-10-22 12:30:00,38.15,38.17,38.14,38.16,19493.0,34.1171,34.135,34.1082,34.1261,19493.0
2021-10-22 12:40:00,38.16,38.21,38.16,38.2,30330.0,34.1261,34.1708,34.1261,34.1618,30330.0
2021-10-22 12:50:00,38.2,38.23,38.16,38.16,32926.0,34.1618,34.1887,34.1261,34.1261,32926.0
2021-10-22 13:00:00,38.16,38.18,38.14,38.15,23328.0,34.1261,34.1439,34.1082,34.1171,23328.0
2021-10-22 13:10:00,38.16,38.18,38.14,38.18,29270.0,34.1261,34.1439,34.1082,34.1439,29270.0
2021-10-22 13:20:00,38.18,38.2,38.16,38.16,20117.0,34.1439,34.1618,34.1261,34.1261,20117.0
2021-10-22 13:30:00,38.17,38.22,38.15,38.19,26473.0,34.135,34.1797,34.1171,34.1529,26473.0
2021-10-22 13:40:00,38.19,38.2,38.16,38.16,21994.0,34.1529,34.1618,34.1261,34.1261,21994.0
2021-10-22 13:50:00,38.15,38.21,38.15,38.15,27200.0,34.1171,34.1708,34.1171,34.1171,27200.0
2021-10-22 14:00:00,38.15,38.19,38.15,38.16,38169.0,34.1171,34.1529,34.1171,34.1261,38169.0
2021-10-22 14:10:00,38.16,38.21,38.16,38.2,31575.0,34.1261,34.1708,34.1261,34.1618,31575.0
2021-10-22 14:20:00,38.2,38.25,38.19,38.25,19612.0,34.1618,34.2065,34.1529,34.2065,19612.0
2021-10-22 14:30:00,38.25,38.32,38.24,38.29,33086.0,34.2065,34.2691,34.1976,34.2423,33086.0
2021-10-22 14:40:00,38.3,38.3,38.26,38.27,22748.0,34.2513,34.2513,34.2155,34.2244,22748.0
2021-10-22 14:50:00,38.27,38.28,38.25,38.25,34521.0,34.2244,34.2334,34.2065,34.2065,34521.0
2021-10-22 15:00:00,38.25,38.27,38.21,38.27,38769.0,34.2065,34.2244,34.1708,34.2244,38769.0
2021-10-22 15:10:00,38.27,38.27,38.2,38.22,45464.0,34.2244,34.2244,34.1618,34.1797,45464.0
2021-10-22 15:20:00,38.22,38.24,38.14,38.16,93325.0,34.1797,34.1976,34.1082,34.1261,93325.0
2021-10-22 15:30:00,38.17,38.32,38.16,38.22,178075.0,34.135,34.2691,34.1261,34.1797,178075.0
2021-10-22 15:40:00,38.21,38.24,38.18,38.19,97854.0,34.1708,34.1976,34.1439,34.1529,97854.0
2021-10-22 15:50:00,38.19,38.29,38.19,38.24,397743.0,34.1529,34.2423,34.1529,34.1976,397743.0
2021-10-25 09:30:00,38.4,38.45,38.28,38.39,105899.0,34.3407,34.3854,34.2334,34.3317,105899.0
2021-10-25 09:40:00,38.36,38.4,38.24,38.34,93127.0,34.3049,34.3407,34.1976,34.287,93127.0
2021-10-25 09:50:00,38.33,38.4,38.3,38.36,153067.0,34.2781,34.3407,34.2513,34.3049,153067.0
2021-10-25 10:00:00,38.37,38.44,38.17,38.2,134279.0,34.3139,34.3765,34.135,34.1618,134279.0
2021-10-25 10:10:00,38.21,38.43,38.17,38.41,73148.0,34.1708,34.3675,34.135,34.3496,73148.0
2021-10-25 10:20:00,38.42,38.47,38.39,38.45,66320.0,34.3586,34.4033,34.3317,34.3854,66320.0
2021-10-25 10:30:00,38.45,38.54,38.43,38.51,74287.0,34.3854,34.4659,34.3675,34.4391,74287.0
2021-10-25 10:40:00,38.5,38.54,38.49,38.53,58193.0,34.4301,34.4659,34.4212,34.4569,58193.0
2021-10-25 10:50:00,38.54,38.55,38.48,38.48,72232.0,34.4659,34.4748,34.4122,34.4122,72232.0
2021-10-25 11:00:00,38.48,38.58,38.48,38.54,59757.0,34.4122,34.5017,34.4122,34.4659,59757.0
2021-10-25 11:10:00,38.53,38.55,38.48,38.48,33745.0,34.4569,34.4748,34.4122,34.4122,33745.0
2021-10-25 11:20:00,38.48,38.57,38.47,38.51,113512.0,34.4122,34.4927,34.4033,34.4391,113512.0
2021-10-25 11:30:00,38.52,38.58,38.45,38.52,152695.0,34.448,34.5017,34.3854,34.448,152695.0
2021-10-25 11:40:00,38.52,38.55,38.51,38.55,40467.0,34.448,34.4748,34.4391,34.4748,40467.0
2021-10-25 11:50:00,38.55,38.59,38.51,38.58,57761.0,34.4748,34.5106,34.4391,34.5017,57761.0
2021-10-25 12:00:00,38.57,38.71,38.54,38.71,97791.0,34.4927,34.6179,34.4659,34.6179,97791.0
2021-10-25 12:10:00,38.71,38.8,38.69,38.79,159737.0,34.6179,34.6984,34.6,34.6895,159737.0
2021-10-25 12:20:00,38.79,38.88,38.74,38.83,218378.0,34.6895,34.7699,34.6447,34.7252,218378.0
2021-10-25 12:30:00,38.82,38.85,38.72,38.73,54369.0,34.7163,34.7431,34.6269,34.6358,54369.0
2021-10-25 12:40:00,38.74,38.85,38.69,38.8,125495.0,34.6447,34.7431,34.6,34.6984,125495.0
2021-10-25 12:50:00,38.8,38.81,38.75,38.81,55325.0,34.6984,34.7073,34.6537,34.7073,55325.0
2021-10-25 13:00:00,38.8,38.83,38.78,38.8,51914.0,34.6984,34.7252,34.6805,34.6984,51914.0
2021-10-25 13:10:00,38.81,38.82,38.74,38.82,78787.0,34.7073,34.7163,34.6447,34.7163,78787.0
2021-10-25 13:20:00,38.83,38.85,38.8,38.83,47270.0,34.7252,34.7431,34.6984,34.7252,47270.0
2021-10-25 13:30:00,38.82,38.84,38.73,38.73,50573.0,34.7163,34.7342,34.6358,34.6358,50573.0
2021-10-25 13:40:00,38.73,38.83,38.73,38.75,125047.0,34.6358,34.7252,34.6358,34.6537,125047.0
2021-10-25 13:50:00,38.76,38.78,38.73,38.77,50469.0,34.6626,34.6805,34.6358,34.6716,50469.0
2021-10-25 14:00:00,38.75,38.8,38.74,38.76,64401.0,34.6537,34.6984,34.6447,34.6626,64401.0
2021-10-25 14:10:00,38.76,38.8,38.74,38.77,124647.0,34.6626,34.6984,34.6447,34.6716,124647.0
2021-10-25 14:20:00,38.77,38.81,38.74,38.76,71424.0,34.6716,34.7073,34.6447,34.6626,71424.0
2021-10-25 14:30:00,38.76,38.84,38.75,38.76,165483.0,34.6626,34.7342,34.6537,34.6626,165483.0
2021-10-25 14:40:00,38.76,38.83,38.74,38.83,232931.0,34.6626,34.7252,34.6447,34.7252,232931.0
2021-10-25 14:50:00,38.83,38.86,38.8,38.82,138243.0,34.7252,34.7521,34.6984,34.7163,138243.0
2021-10-25 15:00:00,38.81,38.9,38.8,38.9,189203.0,34.7073,34.7878,34.6984,34.7878,189203.0
2021-10-25 15:10:00,38.9,38.9,38.8,38.82,160503.0,34.7878,34.7878,34.6984,34.7163,160503.0
2021-10-25 15:20:00,38.82,38.84,38.74,38.8,199741.0,34.7163,34.7342,34.6447,34.6984,199741.0
2021-10-25 15:30:00,38.8,38.85,38.73,38.82,259901.0,34.6984,34.7431,34.6358,34.7163,259901.0
2021-10-25 15:40:00,38.81,38.84,38.69,38.78,325272.0,34.7073,34.7342,34.6,34.6805,325272.0
2021-10-25 15:50:00,38.77,38.78,38.56,38.64,749847.0,34.6716,34.6805,34.4838,34.5553,749847.0
2021-10-26 09:30:00,36.55,36.87,36.03,36.08,1112168.0,32.6862,32.9724,32.2212,32.2659,1112168.0
2021-10-26 09:40:00,36.07,36.7,36.07,36.53,562705.0,32.257,32.8204,32.257,32.6684,562705.0
2021-10-26 09:50:00,36.52,36.85,36.32,36.34,478360.0,32.6594,32.9545,32.4806,32.4984,478360.0
2021-10-26 10:00:00,36.34,36.36,36.14,36.26,399424.0,32.4984,32.5163,32.3196,32.4269,399424.0
2021-10-26 10:10:00,36.26,36.59,36.23,36.5,495439.0,32.4269,32.722,32.4001,32.6415,495439.0
2021-10-26 10:20:00,36.5,36.93,36.43,36.58,306575.0,32.6415,33.0261,32.5789,32.7131,306575.0
2021-10-26 10:30:00,36.57,36.65,36.38,36.58,272583.0,32.7041,32.7757,32.5342,32.7131,272583.0
2021-10-26 10:40:00,36.57,36.6,36.32,36.44,164561.0,32.7041,32.731,32.4806,32.5879,164561.0
2021-10-26 10:50:00,36.43,36.66,36.42,36.51,179747.0,32.5789,32.7846,32.57,32.6505,179747.0
2021-10-26 11:00:00,36.52,36.6,36.35,36.46,160459.0,32.6594,32.731,32.5074,32.6058,160459.0
2021-10-26 11:10:00,36.47,36.82,36.42,36.7,214553.0,32.6147,32.9277,32.57,32.8204,214553.0
2021-10-26 11:20:00,36.69,36.74,36.56,36.6,177083.0,32.8114,32.8562,32.6952,32.731,177083.0
2021-10-26 11:30:00,36.61,36.65,36.5,36.59,156468.0,32.7399,32.7757,32.6415,32.722,156468.0
2021-10-26 11:40:00,36.59,36.75,36.53,36.54,217501.0,32.722,32.8651,32.6684,32.6773,217501.0
2021-10-26 11:50:00,36.53,36.54,36.27,36.32,261717.0,32.6684,32.6773,32.4358,32.4806,261717.0
2021-10-26 12:00:00,36.32,36.33,36.18,36.24,279673.0,32.4806,32.4895,32.3554,32.409,279673.0
2021-10-26 12:10:00,36.24,36.42,36.21,36.41,270813.0,32.409,32.57,32.3822,32.561,270813.0
2021-10-26 12:20:00,36.41,36.6,36.39,36.5,264117.0,32.561,32.731,32.5432,32.6415,264117.0
2021-10-26 12:30:00,36.51,36.54,36.41,36.5,96166.0,32.6505,32.6773,32.561,32.6415,96166.0
2021-10-26 12:40:00,36.48,36.52,36.37,36.4,149236.0,32.6236,32.6594,32.5253,32.5521,149236.0
2021-10-26 12:50:00,36.4,36.54,36.39,36.47,88642.0,32.5521,32.6773,32.5432,32.6147,88642.0
2021-10-26 13:00:00,36.47,36.56,36.46,36.5,188293.0,32.6147,32.6952,32.6058,32.6415,188293.0
2021-10-26 13:10:00,36.5,36.5,36.34,36.35,130727.0,32.6415,32.6415,32.4984,32.5074,130727.0
2021-10-26 13:20:00,36.35,36.38,36.2,36.2,92475.0,32.5074,32.5342,32.3732,32.3732,92475.0
2021-10-26 13:30:00,36.21,36.43,36.18,36.36,97514.0,32.3822,32.5789,32.3554,32.5163,97514.0
2021-10-26 13:40:00,36.35,36.36,36.27,36.28,52445.0,32.5074,32.5163,32.4358,32.4448,52445.0
2021-10-26 13:50:00,36.29,36.4,36.27,36.4,70834.0,32.4537,32.5521,32.4358,32.5521,70834.0
2021-10-26 14:00:00,36.39,36.52,36.36,36.47,175214.0,32.5432,32.6594,32.5163,32.6147,175214.0
2021-10-26 14:10:00,36.47,36.48,36.4,36.46,94834.0,32.6147,32.6236,32.5521,32.6058,94834.0
2021-10-26 14:20:00,36.46,36.49,36.41,36.46,126734.0,32.6058,32.6326,32.561,32.6058,126734.0
2021-10-26 14:30:00,36.46,36.54,36.39,36.42,100901.0,32.6058,32.6773,32.5432,32.57,100901.0
2021-10-26 14:40:00,36.41,36.43,36.34,36.35,152060.0,32.561,32.5789,32.4984,32.5074,152060.0
2021-10-26 14:50:00,36.35,36.45,36.35,36.41,158688.0,32.5074,32.5968,32.5074,32.561,158688.0
2021-10-26 15:00:00,36.42,36.51,36.4,36.45,147312.0,32.57,32.6505,32.5521,32.5968,147312.0
2021-10-26 15:10:00,36.45,36.49,36.42,36.49,143798.0,32.5968,32.6326,32.57,32.6326,143798.0
2021-10-26 15:20:00,36.48,36.58,36.45,36.48,165955.0,32.6236,32.7131,32.5968,32.6236,165955.0
2021-10-26 15:30:00,36.48,36.65,36.48,36.65,475426.0,32.6236,32.7757,32.6236,32.7757,475426.0
2021-10-26 15:40:00,36.65,36.8,36.63,36.79,507450.0,32.7757,32.9098,32.7578,32.9009,507450.0
2021-10-26 15:50:00,36.79,36.84,36.57,36.58,984766.0,32.9009,32.9456,32.7041,32.7131,984766.0
2021-10-27 09:30:00,36.48,36.69,36.28,36.54,196298.0,32.6236,32.8114,32.4448,32.6773,196298.0
2021-10-27 09:40:00,36.56,36.7,36.52,36.54,178549.0,32.6952,32.8204,32.6594,32.6773,178549.0
2021-10-27 09:50:00,36.54,36.54,36.27,36.36,231729.0,32.6773,32.6773,32.4358,32.5163,231729.0
2021-10-27 10:00:00,36.37,36.4,36.21,36.29,118138.0,32.5253,32.5521,32.3822,32.4537,118138.0
2021-10-27 10:10:00,36.29,36.34,35.99,36.0,183111.0,32.4537,32.4984,32.1854,32.1944,183111.0
2021-10-27 10:20:00,36.0,36.1,35.93,36.01,221585.0,32.1944,32.2838,32.1318,32.2033,221585.0
2021-10-27 10:30:00,36.02,36.15,35.97,35.98,87300.0,32.2123,32.3285,32.1676,32.1765,87300.0
2021-10-27 10:40:00,35.98,36.0,35.92,35.95,103664.0,32.1765,32.1944,32.1228,32.1497,103664.0
2021-10-27 10:50:00,35.94,35.95,35.75,35.75,172714.0,32.1407,32.1497,31.9708,31.9708,172714.0
2021-10-27 11:00:00,35.75,35.86,35.74,35.83,100742.0,31.9708,32.0692,31.9619,32.0424,100742.0
2021-10-27 11:10:00,35.82,35.88,35.77,35.81,74368.0,32.0334,32.0871,31.9887,32.0245,74368.0
2021-10-27 11:20:00,35.8,35.86,35.78,35.84,83770.0,32.0155,32.0692,31.9976,32.0513,83770.0
2021-10-27 11:30:00,35.83,35.88,35.79,35.87,93076.0,32.0424,32.0871,32.0066,32.0781,93076.0
2021-10-27 11:40:00,35.86,35.9,35.74,35.75,165574.0,32.0692,32.105,31.9619,31.9708,165574.0
2021-10-27 11:50:00,35.75,35.76,35.57,35.66,187456.0,31.9708,31.9798,31.8098,31.8903,187456.0
2021-10-27 12:00:00,35.66,35.67,35.62,35.66,139886.0,31.8903,31.8993,31.8546,31.8903,139886.0
2021-10-27 12:10:00,35.66,35.67,35.51,35.55,106488.0,31.8903,31.8993,31.7562,31.792,106488.0
2021-10-27 12:20:00,35.55,35.55,35.45,35.46,129559.0,31.792,31.792,31.7025,31.7115,129559.0
2021-10-27 12:30:00,35.46,35.46,35.31,35.32,140016.0,31.7115,31.7115,31.5773,31.5863,140016.0
2021-10-27 12:40:00,35.31,35.37,35.24,35.27,171271.0,31.5773,31.631,31.5147,31.5416,171271.0
2021-10-27 12:50:00,35.27,35.3,35.24,35.27,120661.0,31.5416,31.5684,31.5147,31.5416,120661.0
2021-10-27 13:00:00,35.27,35.4,35.27,35.4,132215.0,31.5416,31.6578,31.5416,31.6578,132215.0
2021-10-27 13:10:00,35.4,35.58,35.39,35.58,84741.0,31.6578,31.8188,31.6489,31.8188,84741.0
2021-10-27 13:20:00,35.58,35.65,35.56,35.59,98215.0,31.8188,31.8814,31.8009,31.8277,98215.0
2021-10-27 13:30:00,35.59,35.64,35.56,35.63,76694.0,31.8277,31.8724,31.8009,31.8635,76694.0
2021-10-27 13:40:00,35.63,35.64,35.57,35.59,85410.0,31.8635,31.8724,31.8098,31.8277,85410.0
2021-10-27 13:50:00,35.59,35.63,35.59,35.61,70132.0,31.8277,31.8635,31.8277,31.8456,70132.0
2021-10-27 14:00:00,35.6,35.68,35.56,35.68,78477.0,31.8367,31.9082,31.8009,31.9082,78477.0
2021-10-27 14:10:00,35.67,35.79,35.67,35.73,98113.0,31.8993,32.0066,31.8993,31.9529,98113.0
2021-10-27 14:20:00,35.73,35.83,35.73,35.8,82288.0,31.9529,32.0424,31.9529,32.0155,82288.0
2021-10-27 14:30:00,35.8,35.86,35.77,35.84,82638.0,32.0155,32.0692,31.9887,32.0513,82638.0
2021-10-27 14:40:00,35.84,35.88,35.77,35.83,102367.0,32.0513,32.0871,31.9887,32.0424,102367.0
2021-10-27 14:50:00,35.83,35.86,35.78,35.8,94861.0,32.0424,32.0692,31.9976,32.0155,94861.0
2021-10-27 15:00:00,35.8,35.82,35.73,35.73,124417.0,32.0155,32.0334,31.9529,31.9529,124417.0
2021-10-27 15:10:00,35.73,35.74,35.6,35.62,114535.0,31.9529,31.9619,31.8367,31.8546,114535.0
2021-10-27 15:20:00,35.62,35.62,35.48,35.48,190076.0,31.8546,31.8546,31.7294,31.7294,190076.0
2021-10-27 15:30:00,35.48,35.59,35.46,35.56,152911.0,31.7294,31.8277,31.7115,31.8009,152911.0
2021-10-27 15:40:00,35.55,35.57,35.47,35.48,243864.0,31.792,31.8098,31.7204,31.7294,243864.0
2021-10-27 15:50:00,35.48,35.48,35.37,35.39,550211.0,31.7294,31.7294,31.631,31.6489,550211.0
2021-10-28 09:30:00,35.54,35.83,35.53,35.78,200151.0,31.783,32.0424,31.7741,31.9976,200151.0
2021-10-28 09:40:00,35.77,35.91,35.59,35.63,263952.0,31.9887,32.1139,31.8277,31.8635,263952.0
2021-10-28 09:50:00,35.63,35.65,35.42,35.52,221885.0,31.8635,31.8814,31.6757,31.7651,221885.0
2021-10-28 10:00:00,35.53,35.57,35.38,35.47,224126.0,31.7741,31.8098,31.6399,31.7204,224126.0
2021-10-28 10:10:00,35.47,35.62,35.45,35.48,129636.0,31.7204,31.8546,31.7025,31.7294,129636.0
2021-10-28 10:20:00,35.48,35.55,35.47,35.52,51960.0,31.7294,31.792,31.7204,31.7651,51960.0
2021-10-28 10:30:00,35.54,35.59,35.5,35.58,72347.0,31.783,31.8277,31.7472,31.8188,72347.0
2021-10-28 10:40:00,35.58,35.72,35.55,35.7,92656.0,31.8188,31.944,31.792,31.9261,92656.0
2021-10-28 10:50:00,35.7,35.75,35.65,35.73,79831.0,31.9261,31.9708,31.8814,31.9529,79831.0
2021-10-28 11:00:00,35.73,35.95,35.73,35.92,124877.0,31.9529,32.1497,31.9529,32.1228,124877.0
2021-10-28 11:10:00,35.91,35.93,35.71,35.76,78062.0,32.1139,32.1318,31.935,31.9798,78062.0
2021-10-28 11:20:00,35.77,35.77,35.58,35.62,62338.0,31.9887,31.9887,31.8188,31.8546,62338.0
2021-10-28 11:30:00,35.62,35.64,35.56,35.63,66242.0,31.8546,31.8724,31.8009,31.8635,66242.0
2021-10-28 11:40:00,35.63,35.64,35.51,35.52,106880.0,31.8635,31.8724,31.7562,31.7651,106880.0
2021-10-28 11:50:00,35.52,35.67,35.51,35.62,143458.0,31.7651,31.8993,31.7562,31.8546,143458.0
2021-10-28 12:00:00,35.62,35.75,35.61,35.75,49652.0,31.8546,31.9708,31.8456,31.9708,49652.0
2021-10-28 12:10:00,35.75,35.83,35.74,35.81,66529.0,31.9708,32.0424,31.9619,32.0245,66529.0
2021-10-28 12:20:00,35.82,35.84,35.74,35.75,59433.0,32.0334,32.0513,31.9619,31.9708,59433.0
2021-10-28 12:30:00,35.75,35.78,35.72,35.73,37871.0,31.9708,31.9976,31.944,31.9529,37871.0
2021-10-28 12:40:00,35.73,35.73,35.67,35.69,64973.0,31.9529,31.9529,31.8993,31.9172,64973.0
2021-10-28 12:50:00,35.68,35.68,35.58,35.59,67925.0,31.9082,31.9082,31.8188,31.8277,67925.0
2021-10-28 13:00:00,35.59,35.67,35.58,35.65,33883.0,31.8277,31.8993,31.8188,31.8814,33883.0
2021-10-28 13:10:00,35.66,35.67,35.6,35.62,62477.0,31.8903,31.8993,31.8367,31.8546,62477.0
2021-10-28 13:20:00,35.62,35.65,35.59,35.62,48578.0,31.8546,31.8814,31.8277,31.8546,48578.0
2021-10-28 13:30:00,35.62,35.68,35.61,35.63,81875.0,31.8546,31.9082,31.8456,31.8635,81875.0
2021-10-28 13:40:00,35.63,35.65,35.6,35.61,40810.0,31.8635,31.8814,31.8367,31.8456,40810.0
2021-10-28 13:50:00,35.61,35.65,35.58,35.63,47756.0,31.8456,31.8814,31.8188,31.8635,47756.0
2021-10-28 14:00:00,35.62,35.71,35.62,35.7,80552.0,31.8546,31.935,31.8546,31.9261,80552.0
2021-10-28 14:10:00,35.7,35.74,35.68,35.73,42476.0,31.9261,31.9619,31.9082,31.9529,42476.0
2021-10-28 14:20:00,35.73,35.78,35.71,35.72,62828.0,31.9529,31.9976,31.935,31.944,62828.0
2021-10-28 14:30:00,35.71,35.74,35.7,35.73,63548.0,31.935,31.9619,31.9261,31.9529,63548.0
2021-10-28 14:40:00,35.73,35.76,35.71,35.75,178248.0,31.9529,31.9798,31.935,31.9708,178248.0
2021-10-28 14:50:00,35.75,35.8,35.73,35.76,110382.0,31.9708,32.0155,31.9529,31.9798,110382.0
2021-10-28 15:00:00,35.76,35.76,35.68,35.7,74083.0,31.9798,31.9798,31.9082,31.9261,74083.0
2021-10-28 15:10:00,35.7,35.75,35.67,35.74,228372.0,31.9261,31.9708,31.8993,31.9619,228372.0
2021-10-28 15:20:00,35.75,35.76,35.65,35.65,213562.0,31.9708,31.9798,31.8814,31.8814,213562.0
2021-10-28 15:30:00,35.66,35.73,35.53,35.54,226438.0,31.8903,31.9529,31.7741,31.783,226438.0
2021-10-28 15:40:00,35.54,35.64,35.53,35.62,195442.0,31.783,31.8724,31.7741,31.8546,195442.0
2021-10-28 15:50:00,35.63,35.7,35.59,35.61,855819.0,31.8635,31.9261,31.8277,31.8456,855819.0
2021-10-29 09:30:00,35.52,35.83,35.52,35.75,69686.0,31.7651,32.0424,31.7651,31.9708,69686.0
2021-10-29 09:40:00,35.76,35.79,35.67,35.79,52245.0,31.9798,32.0066,31.8993,32.0066,52245.0
2021-10-29 09:50:00,35.79,35.84,35.69,35.72,80730.0,32.0066,32.0513,31.9172,31.944,80730.0
2021-10-29 10:00:00,35.72,35.91,35.72,35.89,66570.0,31.944,32.1139,31.944,32.096,66570.0
2021-10-29 10:10:00,35.87,35.87,35.62,35.7,112292.0,32.0781,32.0781,31.8546,31.9261,112292.0
2021-10-29 10:20:00,35.7,35.77,35.66,35.72,50118.0,31.9261,31.9887,31.8903,31.944,50118.0
2021-10-29 10:30:00,35.72,35.77,35.67,35.74,42715.0,31.944,31.9887,31.8993,31.9619,42715.0
2021-10-29 10:40:00,35.75,35.84,35.75,35.83,40622.0,31.9708,32.0513,31.9708,32.0424,40622.0
2021-10-29 10:50:00,35.84,35.88,35.82,35.85,48991.0,32.0513,32.0871,32.0334,32.0602,48991.0
2021-10-29 11:00:00,35.85,36.01,35.84,36.0,50668.0,32.0602,32.2033,32.0513,32.1944,50668.0
2021-10-29 11:10:00,36.0,36.01,35.89,35.89,33737.0,32.1944,32.2033,32.096,32.096,33737.0
2021-10-29 11:20:00,35.9,35.92,35.85,35.87,45911.0,32.105,32.1228,32.0602,32.0781,45911.0
2021-10-29 11:30:00,35.87,35.93,35.84,35.84,55948.0,32.0781,32.1318,32.0513,32.0513,55948.0
2021-10-29 11:40:00,35.85,35.85,35.77,35.82,46666.0,32.0602,32.0602,31.9887,32.0334,46666.0
2021-10-29 11:50:00,35.82,35.84,35.77,35.8,32150.0,32.0334,32.0513,31.9887,32.0155,32150.0
2021-10-29 12:00:00,35.79,35.82,35.74,35.81,286648.0,32.0066,32.0334,31.9619,32.0245,286648.0
2021-10-29 12:10:00,35.81,35.85,35.8,35.83,62785.0,32.0245,32.0602,32.0155,32.0424,62785.0
2021-10-29 12:20:00,35.82,35.89,35.81,35.88,26993.0,32.0334,32.096,32.0245,32.0871,26993.0
2021-10-29 12:30:00,35.87,35.91,35.86,35.89,28319.0,32.0781,32.1139,32.0692,32.096,28319.0
2021-10-29 12:40:00,35.88,35.88,35.82,35.83,34730.0,32.0871,32.0871,32.0334,32.0424,34730.0
2021-10-29 12:50:00,35.83,35.83,35.77,35.78,28371.0,32.0424,32.0424,31.9887,31.9976,28371.0
2021-10-29 13:00:00,35.77,35.78,35.71,35.71,39143.0,31.9887,31.9976,31.935,31.935,39143.0
2021-10-29 13:10:00,35.71,35.73,35.68,35.68,41535.0,31.935,31.9529,31.9082,31.9082,41535.0
2021-10-29 13:20:00,35.68,35.7,35.66,35.66,34641.0,31.9082,31.9261,31.8903,31.8903,34641.0
2021-10-29 13:30:00,35.66,35.71,35.63,35.7,73194.0,31.8903,31.935,31.8635,31.9261,73194.0
2021-10-29 13:40:00,35.7,35.73,35.68,35.69,23733.0,31.9261,31.9529,31.9082,31.9172,23733.0
2021-10-29 13:50:00,35.69,35.71,35.68,35.7,24058.0,31.9172,31.935,31.9082,31.9261,24058.0
2021-10-29 14:00:00,35.69,35.7,35.66,35.69,25363.0,31.9172,31.9261,31.8903,31.9172,25363.0
2021-10-29 14:10:00,35.69,35.72,35.63,35.65,31945.0,31.9172,31.944,31.8635,31.8814,31945.0
2021-10-29 14:20:00,35.66,35.66,35.59,35.59,32762.0,31.8903,31.8903,31.8277,31.8277,32762.0
2021-10-29 14:30:00,35.59,35.59,35.52,35.53,57684.0,31.8277,31.8277,31.7651,31.7741,57684.0
2021-10-29 14:40:00,35.53,35.54,35.5,35.52,37762.0,31.7741,31.783,31.7472,31.7651,37762.0
2021-10-29 14:50:00,35.51,35.54,35.5,35.53,40193.0,31.7562,31.783,31.7472,31.7741,40193.0
2021-10-29 15:00:00,35.53,35.54,35.47,35.52,50642.0,31.7741,31.783,31.7204,31.7651,50642.0
2021-10-29 15:10:00,35.51,35.52,35.43,35.46,36525.0,31.7562,31.7651,31.6846,31.7115,36525.0
2021-10-29 15:20:00,35.47,35.51,35.41,35.5,71409.0,31.7204,31.7562,31.6668,31.7472,71409.0
2021-10-29 15:30:00,35.5,35.54,35.45,35.52,73994.0,31.7472,31.783,31.7025,31.7651,73994.0
2021-10-29 15:40:00,35.52,35.62,35.51,35.59,111631.0,31.7651,31.8546,31.7562,31.8277,111631.0
2021-10-29 15:50:00,35.59,35.67,35.56,35.58,311053.0,31.8277,31.8993,31.8009,31.8188,311053.0
2021-11-01 09:30:00,35.58,35.72,35.53,35.7,96901.0,31.8188,31.944,31.7741,31.9261,96901.0
2021-11-01 09:40:00,35.69,36.04,35.68,36.0,137866.0,31.9172,32.2302,31.9082,32.1944,137866.0
2021-11-01 09:50:00,35.99,36.26,35.98,36.05,128999.0,32.1854,32.4269,32.1765,32.2391,128999.0
2021-11-01 10:00:00,36.03,36.17,35.98,36.13,45720.0,32.2212,32.3464,32.1765,32.3106,45720.0
2021-11-01 10:10:00,36.13,36.2,36.05,36.18,81059.0,32.3106,32.3732,32.2391,32.3554,81059.0
2021-11-01 10:20:00,36.18,36.24,36.07,36.19,109551.0,32.3554,32.409,32.257,32.3643,109551.0
2021-11-01 10:30:00,36.2,36.26,36.12,36.12,94276.0,32.3732,32.4269,32.3017,32.3017,94276.0
2021-11-01 10:40:00,36.13,36.16,36.1,36.15,57676.0,32.3106,32.3375,32.2838,32.3285,57676.0
2021-11-01 10:50:00,36.15,36.15,36.02,36.07,61140.0,32.3285,32.3285,32.2123,32.257,61140.0
2021-11-01 11:00:00,36.06,36.2,36.05,36.11,69041.0,32.248,32.3732,32.2391,32.2928,69041.0
2021-11-01 11:10:00,36.11,36.14,36.1,36.13,30948.0,32.2928,32.3196,32.2838,32.3106,30948.0
2021-11-01 11:20:00,36.13,36.15,36.11,36.14,35859.0,32.3106,32.3285,32.2928,32.3196,35859.0
2021-11-01 11:30:00,36.13,36.13,36.01,36.05,66081.0,32.3106,32.3106,32.2033,32.2391,66081.0
2021-11-01 11:40:00,36.05,36.11,36.05,36.11,34640.0,32.2391,32.2928,32.2391,32.2928,34640.0
2021-11-01 11:50:00,36.11,36.14,36.08,36.13,60192.0,32.2928,32.3196,32.2659,32.3106,60192.0
2021-11-01 12:00:00,36.14,36.26,36.14,36.24,92961.0,32.3196,32.4269,32.3196,32.409,92961.0
2021-11-01 12:10:00,36.23,36.26,36.19,36.24,80358.0,32.4001,32.4269,32.3643,32.409,80358.0
2021-11-01 12:20:00,36.24,36.26,36.22,36.25,46851.0,32.409,32.4269,32.3911,32.418,46851.0
2021-11-01 12:30:00,36.25,36.3,36.19,36.29,58568.0,32.418,32.4627,32.3643,32.4537,58568.0
2021-11-01 12:40:00,36.29,36.35,36.28,36.34,51943.0,32.4537,32.5074,32.4448,32.4984,51943.0
2021-11-01 12:50:00,36.34,36.45,36.33,36.41,42577.0,32.4984,32.5968,32.4895,32.561,42577.0
2021-11-01 13:00:00,36.41,36.46,36.41,36.44,37022.0,32.561,32.6058,32.561,32.5879,37022.0
2021-11-01 13:10:00,36.44,36.48,36.43,36.46,51324.0,32.5879,32.6236,32.5789,32.6058,51324.0
2021-11-01 13:20:00,36.45,36.46,36.38,36.44,88935.0,32.5968,32.6058,32.5342,32.5879,88935.0
2021-11-01 13:30:00,36.44,36.56,36.43,36.56,96407.0,32.5879,32.6952,32.5789,32.6952,96407.0
2021-11-01 13:40:00,36.55,36.55,36.47,36.49,135065.0,32.6862,32.6862,32.6147,32.6326,135065.0
2021-11-01 13:50:00,36.49,36.51,36.44,36.48,70129.0,32.6326,32.6505,32.5879,32.6236,70129.0
2021-11-01 14:00:00,36.48,36.5,36.41,36.45,65462.0,32.6236,32.6415,32.561,32.5968,65462.0
2021-11-01 14:10:00,36.45,36.55,36.44,36.54,125710.0,32.5968,32.6862,32.5879,32.6773,125710.0
2021-11-01 14:20:00,36.54,36.57,36.52,36.55,66033.0,32.6773,32.7041,32.6594,32.6862,66033.0
2021-11-01 14:30:00,36.55,36.59,36.54,36.54,49987.0,32.6862,32.722,32.6773,32.6773,49987.0
2021-11-01 14:40:00,36.54,36.57,36.52,36.57,42404.0,32.6773,32.7041,32.6594,32.7041,42404.0
2021-11-01 14:50:00,36.57,36.57,36.52,36.52,63401.0,32.7041,32.7041,32.6594,32.6594,63401.0
2021-11-01 15:00:00,36.51,36.53,36.47,36.51,61201.0,32.6505,32.6684,32.6147,32.6505,61201.0
2021-11-01 15:10:00,36.51,36.52,36.49,36.5,63369.0,32.6505,32.6594,32.6326,32.6415,63369.0
2021-11-01 15:20:00,36.51,36.56,36.49,36.51,67212.0,32.6505,32.6952,32.6326,32.6505,67212.0
2021-11-01 15:30:00,36.52,36.54,36.43,36.44,181197.0,32.6594,32.6773,32.5789,32.5879,181197.0
2021-11-01 15:40:00,36.45,36.45,36.33,36.34,133595.0,32.5968,32.5968,32.4895,32.4984,133595.0
2021-11-01 15:50:00,36.34,36.44,36.33,36.44,248838.0,32.4984,32.5879,32.4895,32.5879,248838.0
2021-11-02 09:30:00,36.5,36.6,36.38,36.43,81707.0,32.6415,32.731,32.5342,32.5789,81707.0
2021-11-02 09:40:00,36.42,36.57,36.38,36.42,64594.0,32.57,32.7041,32.5342,32.57,64594.0
2021-11-02 09:50:00,36.4,36.48,36.35,36.37,43152.0,32.5521,32.6236,32.5074,32.5253,43152.0
2021-11-02 10:00:00,36.37,36.6,36.32,36.6,120523.0,32.5253,32.731,32.4806,32.731,120523.0
2021-11-02 10:10:00,36.6,36.67,36.47,36.61,92964.0,32.731,32.7936,32.6147,32.7399,92964.0
2021-11-02 10:20:00,36.61,36.62,36.5,36.6,116285.0,32.7399,32.7488,32.6415,32.731,116285.0
2021-11-02 10:30:00,36.6,36.68,36.54,36.63,125474.0,32.731,32.8025,32.6773,32.7578,125474.0
2021-11-02 10:40:00,36.63,36.74,36.61,36.72,251410.0,32.7578,32.8562,32.7399,32.8383,251410.0
2021-11-02 10:50:00,36.71,36.77,36.66,36.77,85868.0,32.8293,32.883,32.7846,32.883,85868.0
2021-11-02 11:00:00,36.77,36.87,36.74,36.83,62295.0,32.883,32.9724,32.8562,32.9366,62295.0
2021-11-02 11:10:00,36.83,36.85,36.8,36.85,40261.0,32.9366,32.9545,32.9098,32.9545,40261.0
2021-11-02 11:20:00,36.84,36.86,36.8,36.86,47887.0,32.9456,32.9635,32.9098,32.9635,47887.0
2021-11-02 11:30:00,36.85,36.91,36.85,36.87,62067.0,32.9545,33.0082,32.9545,32.9724,62067.0
2021-11-02 11:40:00,36.87,36.95,36.77,36.79,72223.0,32.9724,33.044,32.883,32.9009,72223.0
2021-11-02 11:50:00,36.79,36.81,36.74,36.79,57840.0,32.9009,32.9188,32.8562,32.9009,57840.0
2021-11-02 12:00:00,36.8,36.81,36.76,36.78,50469.0,32.9098,32.9188,32.874,32.8919,50469.0
2021-11-02 12:10:00,36.79,36.84,36.74,36.83,50292.0,32.9009,32.9456,32.8562,32.9366,50292.0
2021-11-02 12:20:00,36.83,36.85,36.78,36.8,37700.0,32.9366,32.9545,32.8919,32.9098,37700.0
2021-11-02 12:30:00,36.8,36.88,36.8,36.88,55131.0,32.9098,32.9814,32.9098,32.9814,55131.0
2021-11-02 12:40:00,36.89,36.91,36.86,36.87,55453.0,32.9903,33.0082,32.9635,32.9724,55453.0
2021-11-02 12:50:00,36.88,36.9,36.83,36.85,70805.0,32.9814,32.9992,32.9366,32.9545,70805.0
2021-11-02 13:00:00,36.84,36.85,36.78,36.8,40107.0,32.9456,32.9545,32.8919,32.9098,40107.0
2021-11-02 13:10:00,36.8,36.81,36.77,36.79,76736.0,32.9098,32.9188,32.883,32.9009,76736.0
2021-11-02 13:20:00,36.79,36.81,36.77,36.79,56163.0,32.9009,32.9188,32.883,32.9009,56163.0
2021-11-02 13:30:00,36.78,36.88,36.77,36.88,101710.0,32.8919,32.9814,32.883,32.9814,101710.0
2021-11-02 13:40:00,36.87,36.91,36.87,36.89,79619.0,32.9724,33.0082,32.9724,32.9903,79619.0
2021-11-02 13:50:00,36.88,36.93,36.82,36.89,116841.0,32.9814,33.0261,32.9277,32.9903,116841.0
2021-11-02 14:00:00,36.89,36.89,36.81,36.82,51405.0,32.9903,32.9903,32.9188,32.9277,51405.0
2021-11-02 14:10:00,36.82,36.85,36.8,36.84,45228.0,32.9277,32.9545,32.9098,32.9456,45228.0
2021-11-02 14:20:00,36.84,36.86,36.79,36.8,55289.0,32.9456,32.9635,32.9009,32.9098,55289.0
2021-11-02 14:30:00,36.81,36.85,36.8,36.85,54740.0,32.9188,32.9545,32.9098,32.9545,54740.0
2021-11-02 14:40:00,36.86,36.87,36.85,36.87,58025.0,32.9635,32.9724,32.9545,32.9724,58025.0
2021-11-02 14:50:00,36.87,36.93,36.86,36.93,62782.0,32.9724,33.0261,32.9635,33.0261,62782.0
2021-11-02 15:00:00,36.93,36.97,36.91,36.96,89566.0,33.0261,33.0618,33.0082,33.0529,89566.0
2021-11-02 15:10:00,36.97,37.03,36.93,36.98,105497.0,33.0618,33.1155,33.0261,33.0708,105497.0
2021-11-02 15:20:00,36.98,36.99,36.94,36.98,53172.0,33.0708,33.0797,33.035,33.0708,53172.0
2021-11-02 15:30:00,36.98,37.0,36.93,36.94,113155.0,33.0708,33.0887,33.0261,33.035,113155.0
2021-11-02 15:40:00,36.94,36.94,36.87,36.9,124133.0,33.035,33.035,32.9724,32.9992,124133.0
2021-11-02 15:50:00,36.89,36.98,36.84,36.96,527616.0,32.9903,33.0708,32.9456,33.0529,527616.0
2021-11-03 09:30:00,36.87,37.02,36.85,36.9,43639.0,32.9724,33.1066,32.9545,32.9992,43639.0
2021-11-03 09:40:00,36.87,36.98,36.87,36.94,46995.0,32.9724,33.0708,32.9724,33.035,46995.0
2021-11-03 09:50:00,36.94,37.05,36.79,37.04,178585.0,33.035,33.1334,32.9009,33.1244,178585.0
2021-11-03 10:00:00,37.05,37.17,37.04,37.14,62158.0,33.1334,33.2407,33.1244,33.2139,62158.0
2021-11-03 10:10:00,37.13,37.19,37.03,37.03,68151.0,33.2049,33.2586,33.1155,33.1155,68151.0
2021-11-03 10:20:00,37.02,37.13,36.99,37.11,44134.0,33.1066,33.2049,33.0797,33.187,44134.0
2021-11-03 10:30:00,37.11,37.17,37.05,37.08,104674.0,33.187,33.2407,33.1334,33.1602,104674.0
2021-11-03 10:40:00,37.08,37.15,37.08,37.11,38311.0,33.1602,33.2228,33.1602,33.187,38311.0
2021-11-03 10:50:00,37.11,37.22,37.1,37.16,53846.0,33.187,33.2854,33.1781,33.2318,53846.0
2021-11-03 11:00:00,37.16,37.18,37.11,37.11,35361.0,33.2318,33.2496,33.187,33.187,35361.0
2021-11-03 11:10:00,37.12,37.12,37.04,37.05,47417.0,33.196,33.196,33.1244,33.1334,47417.0
2021-11-03 11:20:00,37.05,37.16,37.04,37.14,90418.0,33.1334,33.2318,33.1244,33.2139,90418.0
2021-11-03 11:30:00,37.14,37.18,37.13,37.16,29736.0,33.2139,33.2496,33.2049,33.2318,29736.0
2021-11-03 11:40:00,37.16,37.19,37.14,37.19,38201.0,33.2318,33.2586,33.2139,33.2586,38201.0
2021-11-03 11:50:00,37.19,37.24,37.16,37.2,259082.0,33.2586,33.3033,33.2318,33.2675,259082.0
2021-11-03 12:00:00,37.19,37.24,37.19,37.22,118241.0,33.2586,33.3033,33.2586,33.2854,118241.0
2021-11-03 12:10:00,37.22,37.23,37.18,37.19,82742.0,33.2854,33.2944,33.2496,33.2586,82742.0
2021-11-03 12:20:00,37.19,37.19,37.12,37.15,46514.0,33.2586,33.2586,33.196,33.2228,46514.0
2021-11-03 12:30:00,37.14,37.15,37.03,37.04,31480.0,33.2139,33.2228,33.1155,33.1244,31480.0
2021-11-03 12:40:00,37.03,37.13,37.01,37.03,53807.0,33.1155,33.2049,33.0976,33.1155,53807.0
2021-11-03 12:50:00,37.02,37.05,37.01,37.03,24058.0,33.1066,33.1334,33.0976,33.1155,24058.0
2021-11-03 13:00:00,37.03,37.05,36.98,36.99,50979.0,33.1155,33.1334,33.0708,33.0797,50979.0
2021-11-03 13:10:00,36.99,37.01,36.9,36.91,70111.0,33.0797,33.0976,32.9992,33.0082,70111.0
2021-11-03 13:20:00,36.91,36.92,36.81,36.89,172199.0,33.0082,33.0171,32.9188,32.9903,172199.0
2021-11-03 13:30:00,36.89,36.98,36.88,36.89,49528.0,32.9903,33.0708,32.9814,32.9903,49528.0
2021-11-03 13:40:00,36.9,36.9,36.83,36.84,68625.0,32.9992,32.9992,32.9366,32.9456,68625.0
2021-11-03 13:50:00,36.85,36.85,36.74,36.84,94077.0,32.9545,32.9545,32.8562,32.9456,94077.0
2021-11-03 14:00:00,36.84,37.04,36.79,36.93,46053.0,32.9456,33.1244,32.9009,33.0261,46053.0
2021-11-03 14:10:00,36.93,36.95,36.87,36.94,130156.0,33.0261,33.044,32.9724,33.035,130156.0
2021-11-03 14:20:00,36.93,36.99,36.91,36.95,52147.0,33.0261,33.0797,33.0082,33.044,52147.0
2021-11-03 14:30:00,36.95,36.99,36.95,36.98,53189.0,33.044,33.0797,33.044,33.0708,53189.0
2021-11-03 14:40:00,36.98,37.14,36.96,37.13,73936.0,33.0708,33.2139,33.0529,33.2049,73936.0
2021-11-03 14:50:00,37.12,37.14,37.08,37.11,67955.0,33.196,33.2139,33.1602,33.187,67955.0
2021-11-03 15:00:00,37.11,37.16,37.08,37.12,117151.0,33.187,33.2318,33.1602,33.196,117151.0
2021-11-03 15:10:00,37.12,37.21,37.11,37.15,81054.0,33.196,33.2765,33.187,33.2228,81054.0
2021-11-03 15:20:00,37.15,37.17,37.07,37.07,67686.0,33.2228,33.2407,33.1513,33.1513,67686.0
2021-11-03 15:30:00,37.07,37.14,37.05,37.06,61261.0,33.1513,33.2139,33.1334,33.1423,61261.0
2021-11-03 15:40:00,37.07,37.13,37.06,37.11,100609.0,33.1513,33.2049,33.1423,33.187,100609.0
2021-11-03 15:50:00,37.11,37.12,37.03,37.05,659677.0,33.187,33.196,33.1155,33.1334,659677.0
2021-11-04 09:30:00,37.07,37.12,36.87,36.92,53275.0,33.1513,33.196,32.9724,33.0171,53275.0
2021-11-04 09:40:00,36.9,37.02,36.89,36.92,55796.0,32.9992,33.1066,32.9903,33.0171,55796.0
2021-11-04 09:50:00,36.9,37.08,36.9,37.04,31475.0,32.9992,33.1602,32.9992,33.1244,31475.0
2021-11-04 10:00:00,37.05,37.14,37.02,37.08,24105.0,33.1334,33.2139,33.1066,33.1602,24105.0
2021-11-04 10:10:00,37.08,37.09,37.01,37.02,21245.0,33.1602,33.1692,33.0976,33.1066,21245.0
2021-11-04 10:20:00,37.02,37.06,36.86,36.92,58588.0,33.1066,33.1423,32.9635,33.0171,58588.0
2021-11-04 10:30:00,36.93,36.98,36.82,36.85,88375.0,33.0261,33.0708,32.9277,32.9545,88375.0
2021-11-04 10:40:00,36.86,36.87,36.72,36.77,30704.0,32.9635,32.9724,32.8383,32.883,30704.0
2021-11-04 10:50:00,36.77,36.84,36.77,36.8,62706.0,32.883,32.9456,32.883,32.9098,62706.0
2021-11-04 11:00:00,36.8,36.8,36.72,36.75,26318.0,32.9098,32.9098,32.8383,32.8651,26318.0
2021-11-04 11:10:00,36.74,36.78,36.65,36.73,46372.0,32.8562,32.8919,32.7757,32.8472,46372.0
2021-11-04 11:20:00,36.73,36.75,36.58,36.59,136690.0,32.8472,32.8651,32.7131,32.722,136690.0
2021-11-04 11:30:00,36.59,36.68,36.55,36.55,111424.0,32.722,32.8025,32.6862,32.6862,111424.0
2021-11-04 11:40:00,36.55,36.68,36.53,36.6,108616.0,32.6862,32.8025,32.6684,32.731,108616.0
2021-11-04 11:50:00,36.6,36.63,36.57,36.62,43519.0,32.731,32.7578,32.7041,32.7488,43519.0
2021-11-04 12:00:00,36.61,36.65,36.6,36.62,50208.0,32.7399,32.7757,32.731,32.7488,50208.0
2021-11-04 12:10:00,36.61,36.62,36.53,36.54,51171.0,32.7399,32.7488,32.6684,32.6773,51171.0
2021-11-04 12:20:00,36.53,36.59,36.53,36.58,38444.0,32.6684,32.722,32.6684,32.7131,38444.0
2021-11-04 12:30:00,36.58,36.62,36.55,36.59,36772.0,32.7131,32.7488,32.6862,32.722,36772.0
2021-11-04 12:40:00,36.59,36.61,36.55,36.57,26092.0,32.722,32.7399,32.6862,32.7041,26092.0
2021-11-04 12:50:00,36.57,36.58,36.53,36.55,96601.0,32.7041,32.7131,32.6684,32.6862,96601.0
2021-11-04 13:00:00,36.56,36.62,36.54,36.55,49353.0,32.6952,32.7488,32.6773,32.6862,49353.0
2021-11-04 13:10:00,36.55,36.63,36.55,36.62,24357.0,32.6862,32.7578,32.6862,32.7488,24357.0
2021-11-04 13:20:00,36.63,36.69,36.6,36.65,27482.0,32.7578,32.8114,32.731,32.7757,27482.0
2021-11-04 13:30:00,36.66,36.67,36.6,36.61,37906.0,32.7846,32.7936,32.731,32.7399,37906.0
2021-11-04 13:40:00,36.61,36.63,36.6,36.62,37336.0,32.7399,32.7578,32.731,32.7488,37336.0
2021-11-04 13:50:00,36.62,36.63,36.58,36.63,44075.0,32.7488,32.7578,32.7131,32.7578,44075.0
2021-11-04 14:00:00,36.63,36.66,36.58,36.66,81686.0,32.7578,32.7846,32.7131,32.7846,81686.0
2021-11-04 14:10:00,36.66,36.67,36.59,36.61,32171.0,32.7846,32.7936,32.722,32.7399,32171.0
2021-11-04 14:20:00,36.61,36.61,36.55,36.56,33529.0,32.7399,32.7399,32.6862,32.6952,33529.0
2021-11-04 14:30:00,36.56,36.56,36.51,36.52,34118.0,32.6952,32.6952,32.6505,32.6594,34118.0
2021-11-04 14:40:00,36.53,36.53,36.42,36.46,42601.0,32.6684,32.6684,32.57,32.6058,42601.0
2021-11-04 14:50:00,36.46,36.53,36.46,36.52,94740.0,32.6058,32.6684,32.6058,32.6594,94740.0
2021-11-04 15:00:00,36.53,36.65,36.52,36.65,63304.0,32.6684,32.7757,32.6594,32.7757,63304.0
2021-11-04 15:10:00,36.65,36.74,36.65,36.74,55887.0,32.7757,32.8562,32.7757,32.8562,55887.0
2021-11-04 15:20:00,36.73,36.75,36.6,36.62,60518.0,32.8472,32.8651,32.731,32.7488,60518.0
2021-11-04 15:30:00,36.62,36.63,36.55,36.55,56798.0,32.7488,32.7578,32.6862,32.6862,56798.0
2021-11-04 15:40:00,36.55,36.69,36.55,36.69,96021.0,32.6862,32.8114,32.6862,32.8114,96021.0
2021-11-04 15:50:00,36.69,36.7,36.62,36.68,296151.0,32.8114,32.8204,32.7488,32.8025,296151.0
2021-11-05 09:30:00,36.9,37.11,36.89,37.07,103540.0,32.9992,33.187,32.9903,33.1513,103540.0
2021-11-05 09:40:00,37.06,37.44,37.06,37.43,90185.0,33.1423,33.4822,33.1423,33.4732,90185.0
2021-11-05 09:50:00,37.44,37.6,37.39,37.59,187964.0,33.4822,33.6253,33.4374,33.6163,187964.0
2021-11-05 10:00:00,37.59,37.8,37.58,37.75,208416.0,33.6163,33.8041,33.6074,33.7594,208416.0
2021-11-05 10:10:00,37.75,37.91,37.69,37.86,334859.0,33.7594,33.9025,33.7057,33.8578,334859.0
2021-11-05 10:20:00,37.87,38.03,37.86,38.02,172775.0,33.8667,34.0098,33.8578,34.0009,172775.0
2021-11-05 10:30:00,38.02,38.08,37.99,38.06,97257.0,34.0009,34.0545,33.974,34.0366,97257.0
2021-11-05 10:40:00,38.07,38.38,38.06,38.27,250478.0,34.0456,34.3228,34.0366,34.2244,250478.0
2021-11-05 10:50:00,38.27,38.43,38.27,38.37,231132.0,34.2244,34.3675,34.2244,34.3139,231132.0
2021-11-05 11:00:00,38.38,38.55,38.37,38.43,119858.0,34.3228,34.4748,34.3139,34.3675,119858.0
2021-11-05 11:10:00,38.44,38.45,38.35,38.37,85074.0,34.3765,34.3854,34.296,34.3139,85074.0
2021-11-05 11:20:00,38.37,38.39,38.19,38.2,63319.0,34.3139,34.3317,34.1529,34.1618,63319.0
2021-11-05 11:30:00,38.19,38.22,38.14,38.16,77812.0,34.1529,34.1797,34.1082,34.1261,77812.0
2021-11-05 11:40:00,38.16,38.23,38.06,38.23,157620.0,34.1261,34.1887,34.0366,34.1887,157620.0
2021-11-05 11:50:00,38.23,38.23,38.1,38.2,51740.0,34.1887,34.1887,34.0724,34.1618,51740.0
2021-11-05 12:00:00,38.19,38.3,38.17,38.21,51516.0,34.1529,34.2513,34.135,34.1708,51516.0
2021-11-05 12:10:00,38.21,38.26,38.2,38.23,29676.0,34.1708,34.2155,34.1618,34.1887,29676.0
2021-11-05 12:20:00,38.23,38.26,38.22,38.26,28235.0,34.1887,34.2155,34.1797,34.2155,28235.0
2021-11-05 12:30:00,38.26,38.3,38.18,38.2,46828.0,34.2155,34.2513,34.1439,34.1618,46828.0
2021-11-05 12:40:00,38.2,38.21,38.09,38.17,51231.0,34.1618,34.1708,34.0635,34.135,51231.0
2021-11-05 12:50:00,38.16,38.22,38.14,38.21,45443.0,34.1261,34.1797,34.1082,34.1708,45443.0
2021-11-05 13:00:00,38.21,38.24,38.16,38.16,25060.0,34.1708,34.1976,34.1261,34.1261,25060.0
2021-11-05 13:10:00,38.15,38.16,38.11,38.16,37603.0,34.1171,34.1261,34.0813,34.1261,37603.0
2021-11-05 13:20:00,38.15,38.18,37.99,38.01,40754.0,34.1171,34.1439,33.974,33.9919,40754.0
2021-11-05 13:30:00,38.01,38.11,38.01,38.08,29571.0,33.9919,34.0813,33.9919,34.0545,29571.0
2021-11-05 13:40:00,38.08,38.09,38.0,38.07,47152.0,34.0545,34.0635,33.983,34.0456,47152.0
2021-11-05 13:50:00,38.08,38.21,38.08,38.21,48183.0,34.0545,34.1708,34.0545,34.1708,48183.0
2021-11-05 14:00:00,38.2,38.25,38.14,38.22,54934.0,34.1618,34.2065,34.1082,34.1797,54934.0
2021-11-05 14:10:00,38.23,38.24,38.15,38.18,36080.0,34.1887,34.1976,34.1171,34.1439,36080.0
2021-11-05 14:20:00,38.17,38.2,38.11,38.2,39728.0,34.135,34.1618,34.0813,34.1618,39728.0
2021-11-05 14:30:00,38.2,38.2,38.1,38.13,45641.0,34.1618,34.1618,34.0724,34.0992,45641.0
2021-11-05 14:40:00,38.14,38.14,38.07,38.09,39991.0,34.1082,34.1082,34.0456,34.0635,39991.0
2021-11-05 14:50:00,38.09,38.16,38.08,38.15,48270.0,34.0635,34.1261,34.0545,34.1171,48270.0
2021-11-05 15:00:00,38.16,38.16,38.04,38.12,68306.0,34.1261,34.1261,34.0187,34.0903,68306.0
2021-11-05 15:10:00,38.11,38.24,38.11,38.2,65249.0,34.0813,34.1976,34.0813,34.1618,65249.0
2021-11-05 15:20:00,38.2,38.23,38.14,38.2,101820.0,34.1618,34.1887,34.1082,34.1618,101820.0
2021-11-05 15:30:00,38.2,38.33,38.19,38.29,108886.0,34.1618,34.2781,34.1529,34.2423,108886.0
2021-11-05 15:40:00,38.3,38.32,38.22,38.27,171405.0,34.2513,34.2691,34.1797,34.2244,171405.0
2021-11-05 15:50:00,38.27,38.36,38.25,38.34,646649.0,34.2244,34.3049,34.2065,34.287,646649.0
2021-11-08 09:30:00,38.55,38.82,38.43,38.46,158766.0,34.4748,34.7163,34.3675,34.3943,158766.0
2021-11-08 09:40:00,38.47,38.65,38.43,38.54,82102.0,34.4033,34.5643,34.3675,34.4659,82102.0
2021-11-08 09:50:00,38.52,38.55,38.32,38.4,88139.0,34.448,34.4748,34.2691,34.3407,88139.0
2021-11-08 10:00:00,38.41,38.45,38.3,38.4,58577.0,34.3496,34.3854,34.2513,34.3407,58577.0
2021-11-08 10:10:00,38.4,38.66,38.39,38.52,139837.0,34.3407,34.5732,34.3317,34.448,139837.0
2021-11-08 10:20:00,38.52,38.56,38.43,38.47,51318.0,34.448,34.4838,34.3675,34.4033,51318.0
2021-11-08 10:30:00,38.47,38.51,38.39,38.4,60482.0,34.4033,34.4391,34.3317,34.3407,60482.0
2021-11-08 10:40:00,38.41,38.46,38.38,38.41,34851.0,34.3496,34.3943,34.3228,34.3496,34851.0
2021-11-08 10:50:00,38.41,38.42,38.29,38.3,71995.0,34.3496,34.3586,34.2423,34.2513,71995.0
2021-11-08 11:00:00,38.3,38.34,38.2,38.22,43386.0,34.2513,34.287,34.1618,34.1797,43386.0
2021-11-08 11:10:00,38.22,38.24,38.16,38.23,42147.0,34.1797,34.1976,34.1261,34.1887,42147.0
2021-11-08 11:20:00,38.22,38.29,38.17,38.29,50205.0,34.1797,34.2423,34.135,34.2423,50205.0
2021-11-08 11:30:00,38.29,38.31,38.22,38.23,55599.0,34.2423,34.2602,34.1797,34.1887,55599.0
2021-11-08 11:40:00,38.23,38.31,38.22,38.25,48107.0,34.1887,34.2602,34.1797,34.2065,48107.0
2021-11-08 11:50:00,38.26,38.3,38.24,38.28,30677.0,34.2155,34.2513,34.1976,34.2334,30677.0
2021-11-08 12:00:00,38.27,38.29,38.24,38.27,46786.0,34.2244,34.2423,34.1976,34.2244,46786.0
2021-11-08 12:10:00,38.26,38.29,38.21,38.22,45545.0,34.2155,34.2423,34.1708,34.1797,45545.0
2021-11-08 12:20:00,38.22,38.27,38.18,38.26,69947.0,34.1797,34.2244,34.1439,34.2155,69947.0
2021-11-08 12:30:00,38.25,38.26,38.17,38.2,62498.0,34.2065,34.2155,34.135,34.1618,62498.0
2021-11-08 12:40:00,38.2,38.22,38.15,38.18,68241.0,34.1618,34.1797,34.1171,34.1439,68241.0
2021-11-08 12:50:00,38.18,38.2,38.16,38.19,59778.0,34.1439,34.1618,34.1261,34.1529,59778.0
2021-11-08 13:00:00,38.18,38.21,38.17,38.19,51274.0,34.1439,34.1708,34.135,34.1529,51274.0
2021-11-08 13:10:00,38.19,38.21,38.17,38.19,34762.0,34.1529,34.1708,34.135,34.1529,34762.0
2021-11-08 13:20:00,38.19,38.21,38.16,38.18,40838.0,34.1529,34.1708,34.1261,34.1439,40838.0
2021-11-08 13:30:00,38.18,38.21,38.16,38.2,39446.0,34.1439,34.1708,34.1261,34.1618,39446.0
2021-11-08 13:40:00,38.19,38.22,38.16,38.2,58007.0,34.1529,34.1797,34.1261,34.1618,58007.0
2021-11-08 13:50:00,38.2,38.25,38.19,38.25,47313.0,34.1618,34.2065,34.1529,34.2065,47313.0
2021-11-08 14:00:00,38.24,38.25,38.21,38.24,23393.0,34.1976,34.2065,34.1708,34.1976,23393.0
2021-11-08 14:10:00,38.23,38.24,38.2,38.22,29286.0,34.1887,34.1976,34.1618,34.1797,29286.0
2021-11-08 14:20:00,38.23,38.36,38.2,38.35,220116.0,34.1887,34.3049,34.1618,34.296,220116.0
2021-11-08 14:30:00,38.35,38.39,38.34,38.34,38987.0,34.296,34.3317,34.287,34.287,38987.0
2021-11-08 14:40:00,38.34,38.41,38.34,38.39,71602.0,34.287,34.3496,34.287,34.3317,71602.0
2021-11-08 14:50:00,38.39,38.44,38.38,38.44,54655.0,34.3317,34.3765,34.3228,34.3765,54655.0
2021-11-08 15:00:00,38.44,38.45,38.41,38.42,135645.0,34.3765,34.3854,34.3496,34.3586,135645.0
2021-11-08 15:10:00,38.43,38.52,38.42,38.52,190492.0,34.3675,34.448,34.3586,34.448,190492.0
2021-11-08 15:20:00,38.52,38.56,38.4,38.4,123258.0,34.448,34.4838,34.3407,34.3407,123258.0
2021-11-08 15:30:00,38.4,38.47,38.39,38.45,135858.0,34.3407,34.4033,34.3317,34.3854,135858.0
2021-11-08 15:40:00,38.45,38.47,38.4,38.41,159094.0,34.3854,34.4033,34.3407,34.3496,159094.0
2021-11-08 15:50:00,38.4,38.52,38.39,38.47,473913.0,34.3407,34.448,34.3317,34.4033,473913.0
2021-11-09 09:30:00,38.51,38.87,38.37,38.8,108070.0,34.4391,34.761,34.3139,34.6984,108070.0
2021-11-09 09:40:00,38.8,38.94,38.64,38.7,220916.0,34.6984,34.8236,34.5553,34.609,220916.0
2021-11-09 09:50:00,38.71,38.83,38.59,38.64,125405.0,34.6179,34.7252,34.5106,34.5553,125405.0
2021-11-09 10:00:00,38.64,38.74,38.37,38.41,87445.0,34.5553,34.6447,34.3139,34.3496,87445.0
2021-11-09 10:10:00,38.4,38.63,38.4,38.49,91515.0,34.3407,34.5464,34.3407,34.4212,91515.0
2021-11-09 10:20:00,38.48,38.54,38.4,38.42,71666.0,34.4122,34.4659,34.3407,34.3586,71666.0
2021-11-09 10:30:00,38.43,38.53,38.43,38.46,79207.0,34.3675,34.4569,34.3675,34.3943,79207.0
2021-11-09 10:40:00,38.46,38.54,38.43,38.46,123507.0,34.3943,34.4659,34.3675,34.3943,123507.0
2021-11-09 10:50:00,38.47,38.47,38.36,38.41,53843.0,34.4033,34.4033,34.3049,34.3496,53843.0
2021-11-09 11:00:00,38.41,38.44,38.38,38.39,45495.0,34.3496,34.3765,34.3228,34.3317,45495.0
2021-11-09 11:10:00,38.39,38.41,38.31,38.41,36307.0,34.3317,34.3496,34.2602,34.3496,36307.0
2021-11-09 11:20:00,38.4,38.42,38.31,38.34,41114.0,34.3407,34.3586,34.2602,34.287,41114.0
2021-11-09 11:30:00,38.34,38.43,38.34,38.39,52243.0,34.287,34.3675,34.287,34.3317,52243.0
2021-11-09 11:40:00,38.39,38.45,38.39,38.41,35995.0,34.3317,34.3854,34.3317,34.3496,35995.0
2021-11-09 11:50:00,38.42,38.43,38.36,38.37,44435.0,34.3586,34.3675,34.3049,34.3139,44435.0
2021-11-09 12:00:00,38.37,38.38,38.31,38.37,40487.0,34.3139,34.3228,34.2602,34.3139,40487.0
2021-11-09 12:10:00,38.38,38.44,38.37,38.42,31630.0,34.3228,34.3765,34.3139,34.3586,31630.0
2021-11-09 12:20:00,38.43,38.43,38.33,38.34,28806.0,34.3675,34.3675,34.2781,34.287,28806.0
2021-11-09 12:30:00,38.35,38.38,38.32,38.34,39399.0,34.296,34.3228,34.2691,34.287,39399.0
2021-11-09 12:40:00,38.34,38.41,38.3,38.39,60221.0,34.287,34.3496,34.2513,34.3317,60221.0
2021-11-09 12:50:00,38.39,38.44,38.37,38.41,31704.0,34.3317,34.3765,34.3139,34.3496,31704.0
2021-11-09 13:00:00,38.41,38.46,38.4,38.41,43140.0,34.3496,34.3943,34.3407,34.3496,43140.0
2021-11-09 13:10:00,38.41,38.45,38.37,38.44,50669.0,34.3496,34.3854,34.3139,34.3765,50669.0
2021-11-09 13:20:00,38.43,38.44,38.37,38.39,29107.0,34.3675,34.3765,34.3139,34.3317,29107.0
2021-11-09 13:30:00,38.39,38.43,38.37,38.38,28989.0,34.3317,34.3675,34.3139,34.3228,28989.0
2021-11-09 13:40:00,38.38,38.39,38.34,38.36,38599.0,34.3228,34.3317,34.287,34.3049,38599.0
2021-11-09 13:50:00,38.37,38.38,38.32,38.36,29495.0,34.3139,34.3228,34.2691,34.3049,29495.0
2021-11-09 14:00:00,38.36,38.39,38.33,38.34,29178.0,34.3049,34.3317,34.2781,34.287,29178.0
2021-11-09 14:10:00,38.34,38.35,38.31,38.35,38362.0,34.287,34.296,34.2602,34.296,38362.0
2021-11-09 14:20:00,38.34,38.39,38.32,38.33,51892.0,34.287,34.3317,34.2691,34.2781,51892.0
2021-11-09 14:30:00,38.33,38.36,38.3,38.36,32872.0,34.2781,34.3049,34.2513,34.3049,32872.0
2021-11-09 14:40:00,38.36,38.4,38.35,38.37,40742.0,34.3049,34.3407,34.296,34.3139,40742.0
2021-11-09 14:50:00,38.37,38.39,38.33,38.37,42744.0,34.3139,34.3317,34.2781,34.3139,42744.0
2021-11-09 15:00:00,38.36,38.42,38.36,38.37,42013.0,34.3049,34.3586,34.3049,34.3139,42013.0
2021-11-09 15:10:00,38.37,38.38,38.3,38.3,46427.0,34.3139,34.3228,34.2513,34.2513,46427.0
2021-11-09 15:20:00,38.31,38.36,38.3,38.3,69659.0,34.2602,34.3049,34.2513,34.2513,69659.0
2021-11-09 15:30:00,38.3,38.31,38.2,38.27,125675.0,34.2513,34.2602,34.1618,34.2244,125675.0
2021-11-09 15:40:00,38.27,38.27,38.2,38.21,113755.0,34.2244,34.2244,34.1618,34.1708,113755.0
2021-11-09 15:50:00,38.21,38.26,38.19,38.23,358583.0,34.1708,34.2155,34.1529,34.1887,358583.0
2021-11-10 09:30:00,37.92,38.22,37.92,38.16,79829.0,34.1263,34.3963,34.1263,34.3423,79829.0
2021-11-10 09:40:00,38.17,38.28,38.02,38.06,67052.0,34.3513,34.4503,34.2163,34.2523,67052.0
2021-11-10 09:50:00,38.1,38.13,38.01,38.05,35654.0,34.2883,34.3153,34.2073,34.2433,35654.0
2021-11-10 10:00:00,38.03,38.05,37.92,37.94,40536.0,34.2253,34.2433,34.1263,34.1443,40536.0
2021-11-10 10:10:00,37.95,37.99,37.86,37.95,28716.0,34.1533,34.1893,34.0723,34.1533,28716.0
2021-11-10 10:20:00,37.95,37.95,37.86,37.89,24283.0,34.1533,34.1533,34.0723,34.0993,24283.0
2021-11-10 10:30:00,37.89,38.0,37.84,38.0,109993.0,34.0993,34.1983,34.0543,34.1983,109993.0
2021-11-10 10:40:00,38.0,38.0,37.93,37.94,51692.0,34.1983,34.1983,34.1353,34.1443,51692.0
2021-11-10 10:50:00,37.93,37.99,37.92,37.94,90464.0,34.1353,34.1893,34.1263,34.1443,90464.0
2021-11-10 11:00:00,37.94,37.98,37.91,37.98,79417.0,34.1443,34.1803,34.1173,34.1803,79417.0
2021-11-10 11:10:00,37.98,38.1,37.96,38.08,53274.0,34.1803,34.2883,34.1623,34.2703,53274.0
2021-11-10 11:20:00,38.09,38.18,38.07,38.14,76475.0,34.2793,34.3603,34.2613,34.3243,76475.0
2021-11-10 11:30:00,38.15,38.18,38.11,38.13,78206.0,34.3333,34.3603,34.2973,34.3153,78206.0
2021-11-10 11:40:00,38.13,38.13,38.06,38.08,58930.0,34.3153,34.3153,34.2523,34.2703,58930.0
2021-11-10 11:50:00,38.09,38.11,38.08,38.1,84910.0,34.2793,34.2973,34.2703,34.2883,84910.0
2021-11-10 12:00:00,38.1,38.12,38.05,38.06,52086.0,34.2883,34.3063,34.2433,34.2523,52086.0
2021-11-10 12:10:00,38.05,38.09,38.0,38.06,44128.0,34.2433,34.2793,34.1983,34.2523,44128.0
2021-11-10 12:20:00,38.05,38.06,37.99,38.0,35017.0,34.2433,34.2523,34.1893,34.1983,35017.0
2021-11-10 12:30:00,38.0,38.05,37.98,37.98,31544.0,34.1983,34.2433,34.1803,34.1803,31544.0
2021-11-10 12:40:00,37.98,37.99,37.8,37.8,44082.0,34.1803,34.1893,34.0183,34.0183,44082.0
2021-11-10 12:50:00,37.81,37.9,37.79,37.87,73760.0,34.0273,34.1083,34.0093,34.0813,73760.0
2021-11-10 13:00:00,37.87,37.87,37.73,37.79,32299.0,34.0813,34.0813,33.9553,34.0093,32299.0
2021-11-10 13:10:00,37.78,37.83,37.74,37.8,32549.0,34.0003,34.0453,33.9643,34.0183,32549.0
2021-11-10 13:20:00,37.8,37.84,37.77,37.83,39515.0,34.0183,34.0543,33.9913,34.0453,39515.0
2021-11-10 13:30:00,37.82,37.86,37.8,37.83,43986.0,34.0363,34.0723,34.0183,34.0453,43986.0
2021-11-10 13:40:00,37.83,37.87,37.8,37.84,35820.0,34.0453,34.0813,34.0183,34.0543,35820.0
2021-11-10 13:50:00,37.83,37.84,37.76,37.8,38935.0,34.0453,34.0543,33.9823,34.0183,38935.0
2021-11-10 14:00:00,37.81,37.85,37.75,37.83,41389.0,34.0273,34.0633,33.9733,34.0453,41389.0
2021-11-10 14:10:00,37.82,37.9,37.79,37.88,61188.0,34.0363,34.1083,34.0093,34.0903,61188.0
2021-11-10 14:20:00,37.88,37.88,37.78,37.8,38348.0,34.0903,34.0903,34.0003,34.0183,38348.0
2021-11-10 14:30:00,37.8,37.82,37.7,37.71,61853.0,34.0183,34.0363,33.9283,33.9373,61853.0
2021-11-10 14:40:00,37.7,37.77,37.66,37.76,86928.0,33.9283,33.9913,33.8923,33.9823,86928.0
2021-11-10 14:50:00,37.76,37.82,37.72,37.74,45076.0,33.9823,34.0363,33.9463,33.9643,45076.0
2021-11-10 15:00:00,37.74,37.8,37.71,37.8,36591.0,33.9643,34.0183,33.9373,34.0183,36591.0
2021-11-10 15:10:00,37.8,37.89,37.79,37.88,47608.0,34.0183,34.0993,34.0093,34.0903,47608.0
2021-11-10 15:20:00,37.88,37.9,37.82,37.84,46288.0,34.0903,34.1083,34.0363,34.0543,46288.0
2021-11-10 15:30:00,37.84,37.85,37.76,37.79,91484.0,34.0543,34.0633,33.9823,34.0093,91484.0
2021-11-10 15:40:00,37.79,37.81,37.73,37.76,116629.0,34.0093,34.0273,33.9553,33.9823,116629.0
2021-11-10 15:50:00,37.76,37.93,37.76,37.89,295916.0,33.9823,34.1353,33.9823,34.0993,295916.0
2021-11-11 09:30:00,37.99,38.0,37.82,37.92,56299.0,34.1893,34.1983,34.0363,34.1263,56299.0
2021-11-11 09:40:00,37.91,38.17,37.86,38.16,80626.0,34.1173,34.3513,34.0723,34.3423,80626.0
2021-11-11 09:50:00,38.16,38.34,38.16,38.27,49313.0,34.3423,34.5043,34.3423,34.4413,49313.0
2021-11-11 10:00:00,38.26,38.27,38.14,38.16,24975.0,34.4323,34.4413,34.3243,34.3423,24975.0
2021-11-11 10:10:00,38.18,38.23,38.15,38.21,39014.0,34.3603,34.4053,34.3333,34.3873,39014.0
2021-11-11 10:20:00,38.2,38.23,38.14,38.21,25813.0,34.3783,34.4053,34.3243,34.3873,25813.0
2021-11-11 10:30:00,38.2,38.21,38.15,38.18,19435.0,34.3783,34.3873,34.3333,34.3603,19435.0
2021-11-11 10:40:00,38.19,38.28,38.17,38.22,74416.0,34.3693,34.4503,34.3513,34.3963,74416.0
2021-11-11 10:50:00,38.22,38.26,38.14,38.15,19677.0,34.3963,34.4323,34.3243,34.3333,19677.0
2021-11-11 11:00:00,38.14,38.2,38.06,38.07,29289.0,34.3243,34.3783,34.2523,34.2613,29289.0
2021-11-11 11:10:00,38.07,38.16,38.07,38.14,27254.0,34.2613,34.3423,34.2613,34.3243,27254.0
2021-11-11 11:20:00,38.14,38.16,38.12,38.12,8847.0,34.3243,34.3423,34.3063,34.3063,8847.0
2021-11-11 11:30:00,38.12,38.27,38.12,38.27,30209.0,34.3063,34.4413,34.3063,34.4413,30209.0
2021-11-11 11:40:00,38.26,38.27,38.19,38.24,44862.0,34.4323,34.4413,34.3693,34.4143,44862.0
2021-11-11 11:50:00,38.25,38.27,38.22,38.26,42803.0,34.4233,34.4413,34.3963,34.4323,42803.0
2021-11-11 12:00:00,38.27,38.31,38.24,38.3,44414.0,34.4413,34.4773,34.4143,34.4683,44414.0
2021-11-11 12:10:00,38.3,38.3,38.24,38.29,29663.0,34.4683,34.4683,34.4143,34.4593,29663.0
2021-11-11 12:20:00,38.29,38.39,38.27,38.37,61397.0,34.4593,34.5493,34.4413,34.5313,61397.0
2021-11-11 12:30:00,38.36,38.44,38.33,38.42,46029.0,34.5223,34.5943,34.4953,34.5763,46029.0
2021-11-11 12:40:00,38.41,38.46,38.41,38.44,64272.0,34.5673,34.6123,34.5673,34.5943,64272.0
2021-11-11 12:50:00,38.45,38.48,38.43,38.48,62146.0,34.6033,34.6303,34.5853,34.6303,62146.0
2021-11-11 13:00:00,38.48,38.49,38.43,38.43,58910.0,34.6303,34.6393,34.5853,34.5853,58910.0
2021-11-11 13:10:00,38.44,38.49,38.43,38.48,22664.0,34.5943,34.6393,34.5853,34.6303,22664.0
2021-11-11 13:20:00,38.48,38.52,38.44,38.46,36830.0,34.6303,34.6663,34.5943,34.6123,36830.0
2021-11-11 13:30:00,38.45,38.47,38.44,38.47,40139.0,34.6033,34.6213,34.5943,34.6213,40139.0
2021-11-11 13:40:00,38.48,38.51,38.43,38.51,30907.0,34.6303,34.6573,34.5853,34.6573,30907.0
2021-11-11 13:50:00,38.5,38.5,38.43,38.45,30270.0,34.6483,34.6483,34.5853,34.6033,30270.0
2021-11-11 14:00:00,38.45,38.53,38.43,38.52,37496.0,34.6033,34.6753,34.5853,34.6663,37496.0
2021-11-11 14:10:00,38.52,38.55,38.48,38.49,28240.0,34.6663,34.6933,34.6303,34.6393,28240.0
2021-11-11 14:20:00,38.49,38.53,38.48,38.51,50543.0,34.6393,34.6753,34.6303,34.6573,50543.0
2021-11-11 14:30:00,38.51,38.55,38.49,38.55,46988.0,34.6573,34.6933,34.6393,34.6933,46988.0
2021-11-11 14:40:00,38.55,38.58,38.54,38.55,39596.0,34.6933,34.7203,34.6843,34.6933,39596.0
2021-11-11 14:50:00,38.55,38.56,38.49,38.5,20013.0,34.6933,34.7023,34.6393,34.6483,20013.0
2021-11-11 15:00:00,38.5,38.52,38.48,38.49,29651.0,34.6483,34.6663,34.6303,34.6393,29651.0
2021-11-11 15:10:00,38.5,38.51,38.45,38.5,25979.0,34.6483,34.6573,34.6033,34.6483,25979.0
2021-11-11 15:20:00,38.51,38.54,38.48,38.48,33072.0,34.6573,34.6843,34.6303,34.6303,33072.0
2021-11-11 15:30:00,38.48,38.5,38.38,38.48,118733.0,34.6303,34.6483,34.5403,34.6303,118733.0
2021-11-11 15:40:00,38.48,38.5,38.34,38.35,88190.0,34.6303,34.6483,34.5043,34.5133,88190.0
2021-11-11 15:50:00,38.34,38.36,38.25,38.27,423631.0,34.5043,34.5223,34.4233,34.4413,423631.0
2021-11-12 09:30:00,38.41,38.49,38.28,38.33,34939.0,34.5673,34.6393,34.4503,34.4953,34939.0
2021-11-12 09:40:00,38.34,38.52,38.32,38.51,42615.0,34.5043,34.6663,34.4863,34.6573,42615.0
2021-11-12 09:50:00,38.52,38.54,38.45,38.47,37542.0,34.6663,34.6843,34.6033,34.6213,37542.0
2021-11-12 10:00:00,38.46,38.59,38.45,38.58,52508.0,34.6123,34.7293,34.6033,34.7203,52508.0
2021-11-12 10:10:00,38.58,38.69,38.55,38.56,83246.0,34.7203,34.8193,34.6933,34.7023,83246.0
2021-11-12 10:20:00,38.56,38.67,38.54,38.64,43689.0,34.7023,34.8013,34.6843,34.7743,43689.0
2021-11-12 10:30:00,38.64,38.73,38.62,38.68,48170.0,34.7743,34.8553,34.7563,34.8103,48170.0
2021-11-12 10:40:00,38.67,38.79,38.67,38.78,33795.0,34.8013,34.9093,34.8013,34.9003,33795.0
2021-11-12 10:50:00,38.79,38.8,38.71,38.76,46106.0,34.9093,34.9183,34.8373,34.8823,46106.0
2021-11-12 11:00:00,38.76,38.85,38.76,38.84,41287.0,34.8823,34.9633,34.8823,34.9543,41287.0
2021-11-12 11:10:00,38.85,38.93,38.79,38.93,93821.0,34.9633,35.0353,34.9093,35.0353,93821.0
2021-11-12 11:20:00,38.93,38.95,38.87,38.87,52985.0,35.0353,35.0533,34.9813,34.9813,52985.0
2021-11-12 11:30:00,38.87,38.92,38.87,38.9,31676.0,34.9813,35.0263,34.9813,35.0083,31676.0
2021-11-12 11:40:00,38.9,38.97,38.9,38.97,57775.0,35.0083,35.0713,35.0083,35.0713,57775.0
2021-11-12 11:50:00,38.97,39.04,38.96,39.02,73944.0,35.0713,35.1343,35.0623,35.1163,73944.0
2021-11-12 12:00:00,39.02,39.07,38.98,38.99,51929.0,35.1163,35.1613,35.0803,35.0893,51929.0
2021-11-12 12:10:00,38.98,39.03,38.97,39.0,28038.0,35.0803,35.1253,35.0713,35.0983,28038.0
2021-11-12 12:20:00,38.99,39.01,38.97,39.01,32190.0,35.0893,35.1073,35.0713,35.1073,32190.0
2021-11-12 12:30:00,39.01,39.04,38.99,39.0,39550.0,35.1073,35.1343,35.0893,35.0983,39550.0
2021-11-12 12:40:00,39.01,39.07,39.0,39.05,41328.0,35.1073,35.1613,35.0983,35.1433,41328.0
2021-11-12 12:50:00,39.05,39.06,39.02,39.02,28089.0,35.1433,35.1523,35.1163,35.1163,28089.0
2021-11-12 13:00:00,39.02,39.03,38.96,39.01,57667.0,35.1163,35.1253,35.0623,35.1073,57667.0
2021-11-12 13:10:00,39.01,39.06,39.0,39.05,37078.0,35.1073,35.1523,35.0983,35.1433,37078.0
2021-11-12 13:20:00,39.05,39.1,39.04,39.08,30264.0,35.1433,35.1883,35.1343,35.1703,30264.0
2021-11-12 13:30:00,39.07,39.1,39.06,39.08,22647.0,35.1613,35.1883,35.1523,35.1703,22647.0
2021-11-12 13:40:00,39.08,39.08,39.04,39.08,22530.0,35.1703,35.1703,35.1343,35.1703,22530.0
2021-11-12 13:50:00,39.09,39.15,39.08,39.15,45621.0,35.1793,35.2333,35.1703,35.2333,45621.0
2021-11-12 14:00:00,39.15,39.15,39.11,39.13,41450.0,35.2333,35.2333,35.1973,35.2153,41450.0
2021-11-12 14:10:00,39.13,39.15,39.13,39.14,33694.0,35.2153,35.2333,35.2153,35.2243,33694.0
2021-11-12 14:20:00,39.13,39.16,39.11,39.16,50566.0,35.2153,35.2423,35.1973,35.2423,50566.0
2021-11-12 14:30:00,39.16,39.19,39.14,39.19,49300.0,35.2423,35.2693,35.2243,35.2693,49300.0
2021-11-12 14:40:00,39.19,39.21,39.17,39.21,50428.0,35.2693,35.2873,35.2513,35.2873,50428.0
2021-11-12 14:50:00,39.2,39.23,39.17,39.19,66067.0,35.2783,35.3053,35.2513,35.2693,66067.0
2021-11-12 15:00:00,39.19,39.19,39.13,39.16,71360.0,35.2693,35.2693,35.2153,35.2423,71360.0
2021-11-12 15:10:00,39.16,39.21,39.14,39.2,47234.0,35.2423,35.2873,35.2243,35.2783,47234.0
2021-11-12 15:20:00,39.21,39.26,39.2,39.25,78495.0,35.2873,35.3323,35.2783,35.3233,78495.0
2021-11-12 15:30:00,39.25,39.28,39.15,39.16,121257.0,35.3233,35.3503,35.2333,35.2423,121257.0
2021-11-12 15:40:00,39.16,39.17,39.09,39.11,91465.0,35.2423,35.2513,35.1793,35.1973,91465.0
2021-11-12 15:50:00,39.11,39.17,39.08,39.13,278974.0,35.1973,35.2513,35.1703,35.2153,278974.0
2021-11-15 09:30:00,39.24,39.24,38.91,38.93,120914.0,35.3143,35.3143,35.0173,35.0353,120914.0
2021-11-15 09:40:00,38.93,39.16,38.93,39.04,50837.0,35.0353,35.2423,35.0353,35.1343,50837.0
2021-11-15 09:50:00,39.05,39.05,38.97,39.0,39482.0,35.1433,35.1433,35.0713,35.0983,39482.0
2021-11-15 10:00:00,38.99,39.0,38.86,38.89,45324.0,35.0893,35.0983,34.9723,34.9993,45324.0
2021-11-15 10:10:00,38.9,38.9,38.72,38.73,90809.0,35.0083,35.0083,34.8463,34.8553,90809.0
2021-11-15 10:20:00,38.73,38.83,38.72,38.75,88113.0,34.8553,34.9453,34.8463,34.8733,88113.0
2021-11-15 10:30:00,38.75,38.81,38.73,38.76,136471.0,34.8733,34.9273,34.8553,34.8823,136471.0
2021-11-15 10:40:00,38.76,38.84,38.75,38.8,43406.0,34.8823,34.9543,34.8733,34.9183,43406.0
2021-11-15 10:50:00,38.8,38.81,38.73,38.76,66803.0,34.9183,34.9273,34.8553,34.8823,66803.0
2021-11-15 11:00:00,38.76,38.84,38.75,38.77,43359.0,34.8823,34.9543,34.8733,34.8913,43359.0
2021-11-15 11:10:00,38.77,38.78,38.6,38.63,40598.0,34.8913,34.9003,34.7383,34.7653,40598.0
2021-11-15 11:20:00,38.63,38.76,38.61,38.76,173929.0,34.7653,34.8823,34.7473,34.8823,173929.0
2021-11-15 11:30:00,38.76,38.8,38.73,38.77,36673.0,34.8823,34.9183,34.8553,34.8913,36673.0
2021-11-15 11:40:00,38.76,38.77,38.65,38.73,32575.0,34.8823,34.8913,34.7833,34.8553,32575.0
2021-11-15 11:50:00,38.72,38.77,38.69,38.77,24292.0,34.8463,34.8913,34.8193,34.8913,24292.0
2021-11-15 12:00:00,38.77,38.77,38.72,38.76,17679.0,34.8913,34.8913,34.8463,34.8823,17679.0
2021-11-15 12:10:00,38.76,38.82,38.74,38.74,36327.0,34.8823,34.9363,34.8643,34.8643,36327.0
2021-11-15 12:20:00,38.75,38.77,38.7,38.76,25441.0,34.8733,34.8913,34.8283,34.8823,25441.0
2021-11-15 12:30:00,38.77,38.77,38.69,38.71,48484.0,34.8913,34.8913,34.8193,34.8373,48484.0
2021-11-15 12:40:00,38.7,38.73,38.67,38.72,40548.0,34.8283,34.8553,34.8013,34.8463,40548.0
2021-11-15 12:50:00,38.73,38.78,38.7,38.77,22915.0,34.8553,34.9003,34.8283,34.8913,22915.0
2021-11-15 13:00:00,38.77,38.81,38.73,38.79,26900.0,34.8913,34.9273,34.8553,34.9093,26900.0
2021-11-15 13:10:00,38.79,38.82,38.76,38.8,17766.0,34.9093,34.9363,34.8823,34.9183,17766.0
2021-11-15 13:20:00,38.8,38.81,38.77,38.77,20148.0,34.9183,34.9273,34.8913,34.8913,20148.0
2021-11-15 13:30:00,38.78,38.79,38.73,38.73,25579.0,34.9003,34.9093,34.8553,34.8553,25579.0
2021-11-15 13:40:00,38.73,38.74,38.71,38.73,30957.0,34.8553,34.8643,34.8373,34.8553,30957.0
2021-11-15 13:50:00,38.73,38.74,38.69,38.71,30507.0,34.8553,34.8643,34.8193,34.8373,30507.0
2021-11-15 14:00:00,38.71,38.71,38.66,38.68,34855.0,34.8373,34.8373,34.7923,34.8103,34855.0
2021-11-15 14:10:00,38.68,38.73,38.68,38.68,25599.0,34.8103,34.8553,34.8103,34.8103,25599.0
2021-11-15 14:20:00,38.68,38.72,38.66,38.7,55994.0,34.8103,34.8463,34.7923,34.8283,55994.0
2021-11-15 14:30:00,38.7,38.7,38.68,38.69,14476.0,34.8283,34.8283,34.8103,34.8193,14476.0
2021-11-15 14:40:00,38.7,38.75,38.69,38.73,38111.0,34.8283,34.8733,34.8193,34.8553,38111.0
2021-11-15 14:50:00,38.74,38.75,38.72,38.73,23804.0,34.8643,34.8733,34.8463,34.8553,23804.0
2021-11-15 15:00:00,38.73,38.75,38.72,38.72,26025.0,34.8553,34.8733,34.8463,34.8463,26025.0
2021-11-15 15:10:00,38.72,38.8,38.71,38.77,47258.0,34.8463,34.9183,34.8373,34.8913,47258.0
2021-11-15 15:20:00,38.77,38.79,38.77,38.77,25327.0,34.8913,34.9093,34.8913,34.8913,25327.0
2021-11-15 15:30:00,38.77,38.78,38.68,38.7,100406.0,34.8913,34.9003,34.8103,34.8283,100406.0
2021-11-15 15:40:00,38.7,38.71,38.66,38.66,68592.0,34.8283,34.8373,34.7923,34.7923,68592.0
2021-11-15 15:50:00,38.67,38.73,38.61,38.7,342218.0,34.8013,34.8553,34.7473,34.8283,342218.0
2021-11-16 09:30:00,38.7,38.85,38.68,38.77,41180.0,34.8283,34.9633,34.8103,34.8913,41180.0
2021-11-16 09:40:00,38.77,38.99,38.74,38.98,48664.0,34.8913,35.0893,34.8643,35.0803,48664.0
2021-11-16 09:50:00,38.99,39.02,38.8,38.81,26936.0,35.0893,35.1163,34.9183,34.9273,26936.0
2021-11-16 10:00:00,38.81,38.94,38.77,38.79,26608.0,34.9273,35.0443,34.8913,34.9093,26608.0
2021-11-16 10:10:00,38.79,38.86,38.77,38.79,12084.0,34.9093,34.9723,34.8913,34.9093,12084.0
2021-11-16 10:20:00,38.79,38.86,38.79,38.81,27770.0,34.9093,34.9723,34.9093,34.9273,27770.0
2021-11-16 10:30:00,38.82,38.91,38.82,38.83,16380.0,34.9363,35.0173,34.9363,34.9453,16380.0
2021-11-16 10:40:00,38.83,38.85,38.81,38.84,23902.0,34.9453,34.9633,34.9273,34.9543,23902.0
2021-11-16 10:50:00,38.84,38.84,38.77,38.8,19784.0,34.9543,34.9543,34.8913,34.9183,19784.0
2021-11-16 11:00:00,38.81,38.87,38.8,38.87,18527.0,34.9273,34.9813,34.9183,34.9813,18527.0
2021-11-16 11:10:00,38.87,38.92,38.81,38.89,26398.0,34.9813,35.0263,34.9273,34.9993,26398.0
2021-11-16 11:20:00,38.9,38.93,38.87,38.91,27826.0,35.0083,35.0353,34.9813,35.0173,27826.0
2021-11-16 11:30:00,38.91,38.94,38.88,38.9,30420.0,35.0173,35.0443,34.9903,35.0083,30420.0
2021-11-16 11:40:00,38.9,38.96,38.89,38.93,34788.0,35.0083,35.0623,34.9993,35.0353,34788.0
2021-11-16 11:50:00,38.93,39.0,38.92,38.98,22387.0,35.0353,35.0983,35.0263,35.0803,22387.0
2021-11-16 12:00:00,38.98,39.0,38.93,38.94,22838.0,35.0803,35.0983,35.0353,35.0443,22838.0
2021-11-16 12:10:00,38.94,38.96,38.93,38.96,12597.0,35.0443,35.0623,35.0353,35.0623,12597.0
2021-11-16 12:20:00,38.96,38.97,38.93,38.97,29122.0,35.0623,35.0713,35.0353,35.0713,29122.0
2021-11-16 12:30:00,38.97,39.01,38.96,38.99,19523.0,35.0713,35.1073,35.0623,35.0893,19523.0
2021-11-16 12:40:00,38.97,39.02,38.96,39.02,10269.0,35.0713,35.1163,35.0623,35.1163,10269.0
2021-11-16 12:50:00,39.02,39.02,38.98,39.0,25156.0,35.1163,35.1163,35.0803,35.0983,25156.0
2021-11-16 13:00:00,39.0,39.05,38.99,39.02,24575.0,35.0983,35.1433,35.0893,35.1163,24575.0
2021-11-16 13:10:00,39.02,39.04,38.96,38.98,23680.0,35.1163,35.1343,35.0623,35.0803,23680.0
2021-11-16 13:20:00,38.97,39.0,38.97,38.99,10220.0,35.0713,35.0983,35.0713,35.0893,10220.0
2021-11-16 13:30:00,39.0,39.0,38.97,39.0,25764.0,35.0983,35.0983,35.0713,35.0983,25764.0
2021-11-16 13:40:00,39.0,39.0,38.93,38.95,29432.0,35.0983,35.0983,35.0353,35.0533,29432.0
2021-11-16 13:50:00,38.95,38.98,38.94,38.97,21334.0,35.0533,35.0803,35.0443,35.0713,21334.0
2021-11-16 14:00:00,38.97,38.97,38.9,38.9,32611.0,35.0713,35.0713,35.0083,35.0083,32611.0
2021-11-16 14:10:00,38.9,38.91,38.87,38.88,28835.0,35.0083,35.0173,34.9813,34.9903,28835.0
2021-11-16 14:20:00,38.89,38.93,38.87,38.93,19144.0,34.9993,35.0353,34.9813,35.0353,19144.0
2021-11-16 14:30:00,38.93,38.95,38.88,38.89,38286.0,35.0353,35.0533,34.9903,34.9993,38286.0
2021-11-16 14:40:00,38.88,38.89,38.86,38.87,24396.0,34.9903,34.9993,34.9723,34.9813,24396.0
2021-11-16 14:50:00,38.88,38.88,38.82,38.83,61124.0,34.9903,34.9903,34.9363,34.9453,61124.0
2021-11-16 15:00:00,38.83,38.83,38.79,38.79,64301.0,34.9453,34.9453,34.9093,34.9093,64301.0
2021-11-16 15:10:00,38.78,38.81,38.74,38.77,61542.0,34.9003,34.9273,34.8643,34.8913,61542.0
2021-11-16 15:20:00,38.77,38.79,38.75,38.76,33374.0,34.8913,34.9093,34.8733,34.8823,33374.0
2021-11-16 15:30:00,38.76,38.8,38.66,38.66,72229.0,34.8823,34.9183,34.7923,34.7923,72229.0
2021-11-16 15:40:00,38.66,38.7,38.63,38.64,94467.0,34.7923,34.8283,34.7653,34.7743,94467.0
2021-11-16 15:50:00,38.63,38.66,38.57,38.65,360928.0,34.7653,34.7923,34.7113,34.7833,360928.0
2021-11-17 09:30:00,38.53,38.58,38.35,38.41,42093.0,34.6753,34.7203,34.5133,34.5673,42093.0
2021-11-17 09:40:00,38.41,38.68,38.41,38.54,27937.0,34.5673,34.8103,34.5673,34.6843,27937.0
2021-11-17 09:50:00,38.53,38.53,38.41,38.45,23034.0,34.6753,34.6753,34.5673,34.6033,23034.0
2021-11-17 10:00:00,38.43,38.46,38.35,38.36,35586.0,34.5853,34.6123,34.5133,34.5223,35586.0
2021-11-17 10:10:00,38.37,38.47,38.35,38.42,54453.0,34.5313,34.6213,34.5133,34.5763,54453.0
2021-11-17 10:20:00,38.43,38.56,38.38,38.52,47577.0,34.5853,34.7023,34.5403,34.6663,47577.0
2021-11-17 10:30:00,38.52,38.69,38.51,38.68,33660.0,34.6663,34.8193,34.6573,34.8103,33660.0
2021-11-17 10:40:00,38.69,38.69,38.55,38.56,49030.0,34.8193,34.8193,34.6933,34.7023,49030.0
2021-11-17 10:50:00,38.56,38.59,38.54,38.55,29669.0,34.7023,34.7293,34.6843,34.6933,29669.0
2021-11-17 11:00:00,38.54,38.55,38.45,38.45,41035.0,34.6843,34.6933,34.6033,34.6033,41035.0
2021-11-17 11:10:00,38.45,38.47,38.22,38.33,735170.0,34.6033,34.6213,34.3963,34.4953,735170.0
2021-11-17 11:20:00,38.34,38.4,38.24,38.26,94901.0,34.5043,34.5583,34.4143,34.4323,94901.0
2021-11-17 11:30:00,38.25,38.34,38.18,38.32,82238.0,34.4233,34.5043,34.3603,34.4863,82238.0
2021-11-17 11:40:00,38.32,38.32,38.24,38.28,27076.0,34.4863,34.4863,34.4143,34.4503,27076.0
2021-11-17 11:50:00,38.27,38.33,38.23,38.33,26353.0,34.4413,34.4953,34.4053,34.4953,26353.0
2021-11-17 12:00:00,38.33,38.35,38.27,38.27,36735.0,34.4953,34.5133,34.4413,34.4413,36735.0
2021-11-17 12:10:00,38.27,38.27,38.2,38.22,21057.0,34.4413,34.4413,34.3783,34.3963,21057.0
2021-11-17 12:20:00,38.21,38.22,38.17,38.18,40400.0,34.3873,34.3963,34.3513,34.3603,40400.0
2021-11-17 12:30:00,38.18,38.24,38.17,38.23,26297.0,34.3603,34.4143,34.3513,34.4053,26297.0
2021-11-17 12:40:00,38.23,38.25,38.19,38.23,24562.0,34.4053,34.4233,34.3693,34.4053,24562.0
2021-11-17 12:50:00,38.23,38.24,38.17,38.18,20997.0,34.4053,34.4143,34.3513,34.3603,20997.0
2021-11-17 13:00:00,38.18,38.21,38.15,38.15,51014.0,34.3603,34.3873,34.3333,34.3333,51014.0
2021-11-17 13:10:00,38.16,38.17,38.13,38.14,17867.0,34.3423,34.3513,34.3153,34.3243,17867.0
2021-11-17 13:20:00,38.14,38.2,38.12,38.17,27329.0,34.3243,34.3783,34.3063,34.3513,27329.0
2021-11-17 13:30:00,38.16,38.17,38.13,38.15,42235.0,34.3423,34.3513,34.3153,34.3333,42235.0
2021-11-17 13:40:00,38.15,38.15,38.12,38.12,16337.0,34.3333,34.3333,34.3063,34.3063,16337.0
2021-11-17 13:50:00,38.13,38.14,38.09,38.11,35891.0,34.3153,34.3243,34.2793,34.2973,35891.0
2021-11-17 14:00:00,38.11,38.11,38.06,38.07,32535.0,34.2973,34.2973,34.2523,34.2613,32535.0
2021-11-17 14:10:00,38.08,38.08,38.03,38.05,22661.0,34.2703,34.2703,34.2253,34.2433,22661.0
2021-11-17 14:20:00,38.05,38.12,38.03,38.11,29515.0,34.2433,34.3063,34.2253,34.2973,29515.0
2021-11-17 14:30:00,38.1,38.11,38.02,38.08,55183.0,34.2883,34.2973,34.2163,34.2703,55183.0
2021-11-17 14:40:00,38.08,38.1,38.04,38.09,31072.0,34.2703,34.2883,34.2343,34.2793,31072.0
2021-11-17 14:50:00,38.1,38.12,38.03,38.04,74151.0,34.2883,34.3063,34.2253,34.2343,74151.0
2021-11-17 15:00:00,38.05,38.17,38.02,38.17,63742.0,34.2433,34.3513,34.2163,34.3513,63742.0
2021-11-17 15:10:00,38.17,38.22,38.16,38.18,29388.0,34.3513,34.3963,34.3423,34.3603,29388.0
2021-11-17 15:20:00,38.19,38.24,38.18,38.23,38159.0,34.3693,34.4143,34.3603,34.4053,38159.0
2021-11-17 15:30:00,38.23,38.31,38.18,38.3,127807.0,34.4053,34.4773,34.3603,34.4683,127807.0
2021-11-17 15:40:00,38.31,38.34,38.26,38.26,108600.0,34.4773,34.5043,34.4323,34.4323,108600.0
2021-11-17 15:50:00,38.27,38.3,38.18,38.2,347884.0,34.4413,34.4683,34.3603,34.3783,347884.0
2021-11-18 09:30:00,38.31,38.32,38.09,38.24,54082.0,34.4773,34.4863,34.2793,34.4143,54082.0
2021-11-18 09:40:00,38.24,38.37,38.14,38.2,39611.0,34.4143,34.5313,34.3243,34.3783,39611.0
2021-11-18 09:50:00,38.21,38.28,38.07,38.1,30009.0,34.3873,34.4503,34.2613,34.2883,30009.0
2021-11-18 10:00:00,38.1,38.18,37.98,37.99,34363.0,34.2883,34.3603,34.1803,34.1893,34363.0
2021-11-18 10:10:00,37.98,37.98,37.86,37.87,36190.0,34.1803,34.1803,34.0723,34.0813,36190.0
2021-11-18 10:20:00,37.86,37.92,37.82,37.84,103148.0,34.0723,34.1263,34.0363,34.0543,103148.0
2021-11-18 10:30:00,37.86,37.99,37.86,37.94,33154.0,34.0723,34.1893,34.0723,34.1443,33154.0
2021-11-18 10:40:00,37.96,37.99,37.88,37.99,44072.0,34.1623,34.1893,34.0903,34.1893,44072.0
2021-11-18 10:50:00,37.99,38.03,37.97,38.0,30014.0,34.1893,34.2253,34.1713,34.1983,30014.0
2021-11-18 11:00:00,38.01,38.06,37.94,38.03,35482.0,34.2073,34.2523,34.1443,34.2253,35482.0
2021-11-18 11:10:00,38.03,38.1,38.03,38.08,39778.0,34.2253,34.2883,34.2253,34.2703,39778.0
2021-11-18 11:20:00,38.08,38.08,37.98,38.06,51952.0,34.2703,34.2703,34.1803,34.2523,51952.0
2021-11-18 11:30:00,38.05,38.09,38.0,38.05,15262.0,34.2433,34.2793,34.1983,34.2433,15262.0
2021-11-18 11:40:00,38.04,38.09,38.03,38.04,18502.0,34.2343,34.2793,34.2253,34.2343,18502.0
2021-11-18 11:50:00,38.03,38.18,38.02,38.1,273099.0,34.2253,34.3603,34.2163,34.2883,273099.0
2021-11-18 12:00:00,38.09,38.23,38.04,38.04,191823.0,34.2793,34.4053,34.2343,34.2343,191823.0
2021-11-18 12:10:00,38.04,38.16,38.03,38.08,106214.0,34.2343,34.3423,34.2253,34.2703,106214.0
2021-11-18 12:20:00,38.08,38.23,38.06,38.23,60009.0,34.2703,34.4053,34.2523,34.4053,60009.0
2021-11-18 12:30:00,38.22,38.22,38.1,38.12,39764.0,34.3963,34.3963,34.2883,34.3063,39764.0
2021-11-18 12:40:00,38.11,38.15,38.05,38.07,67262.0,34.2973,34.3333,34.2433,34.2613,67262.0
2021-11-18 12:50:00,38.08,38.1,38.0,38.07,80268.0,34.2703,34.2883,34.1983,34.2613,80268.0
2021-11-18 13:00:00,38.07,38.08,38.01,38.01,69905.0,34.2613,34.2703,34.2073,34.2073,69905.0
2021-11-18 13:10:00,38.0,38.03,37.95,37.96,37186.0,34.1983,34.2253,34.1533,34.1623,37186.0
2021-11-18 13:20:00,37.96,37.97,37.9,37.95,43923.0,34.1623,34.1713,34.1083,34.1533,43923.0
2021-11-18 13:30:00,37.95,37.97,37.92,37.95,19660.0,34.1533,34.1713,34.1263,34.1533,19660.0
2021-11-18 13:40:00,37.95,38.02,37.9,38.0,53119.0,34.1533,34.2163,34.1083,34.1983,53119.0
2021-11-18 13:50:00,38.0,38.12,37.99,38.11,35356.0,34.1983,34.3063,34.1893,34.2973,35356.0
2021-11-18 14:00:00,38.11,38.16,38.06,38.14,21950.0,34.2973,34.3423,34.2523,34.3243,21950.0
2021-11-18 14:10:00,38.14,38.19,38.13,38.18,23904.0,34.3243,34.3693,34.3153,34.3603,23904.0
2021-11-18 14:20:00,38.19,38.19,38.1,38.14,27509.0,34.3693,34.3693,34.2883,34.3243,27509.0
2021-11-18 14:30:00,38.15,38.17,38.11,38.16,19701.0,34.3333,34.3513,34.2973,34.3423,19701.0
2021-11-18 14:40:00,38.16,38.22,38.15,38.22,25522.0,34.3423,34.3963,34.3333,34.3963,25522.0
2021-11-18 14:50:00,38.21,38.28,38.2,38.27,22331.0,34.3873,34.4503,34.3783,34.4413,22331.0
2021-11-18 15:00:00,38.28,38.34,38.26,38.33,44335.0,34.4503,34.5043,34.4323,34.4953,44335.0
2021-11-18 15:10:00,38.34,38.35,38.3,38.32,49767.0,34.5043,34.5133,34.4683,34.4863,49767.0
2021-11-18 15:20:00,38.32,38.37,38.31,38.37,45061.0,34.4863,34.5313,34.4773,34.5313,45061.0
2021-11-18 15:30:00,38.37,38.39,38.27,38.29,115029.0,34.5313,34.5493,34.4413,34.4593,115029.0
2021-11-18 15:40:00,38.3,38.37,38.28,38.33,109748.0,34.4683,34.5313,34.4503,34.4953,109748.0
2021-11-18 15:50:00,38.33,38.36,38.3,38.34,201611.0,34.4953,34.5223,34.4683,34.5043,201611.0
2021-11-19 09:30:00,38.32,38.32,38.17,38.22,229687.0,34.4863,34.4863,34.3513,34.3963,229687.0
2021-11-19 09:40:00,38.22,38.24,38.05,38.08,63137.0,34.3963,34.4143,34.2433,34.2703,63137.0
2021-11-19 09:50:00,38.08,38.22,38.02,38.22,30831.0,34.2703,34.3963,34.2163,34.3963,30831.0
2021-11-19 10:00:00,38.22,38.22,37.91,38.01,34589.0,34.3963,34.3963,34.1173,34.2073,34589.0
2021-11-19 10:10:00,38.0,38.03,37.96,38.03,144868.0,34.1983,34.2253,34.1623,34.2253,144868.0
2021-11-19 10:20:00,38.03,38.07,37.94,37.94,84549.0,34.2253,34.2613,34.1443,34.1443,84549.0
2021-11-19 10:30:00,37.94,38.0,37.9,37.98,124075.0,34.1443,34.1983,34.1083,34.1803,124075.0
2021-11-19 10:40:00,37.99,38.05,37.98,38.05,49814.0,34.1893,34.2433,34.1803,34.2433,49814.0
2021-11-19 10:50:00,38.06,38.07,37.98,38.04,22062.0,34.2523,34.2613,34.1803,34.2343,22062.0
2021-11-19 11:00:00,38.03,38.04,37.99,38.02,199732.0,34.2253,34.2343,34.1893,34.2163,199732.0
2021-11-19 11:10:00,38.02,38.12,38.02,38.02,73566.0,34.2163,34.3063,34.2163,34.2163,73566.0
2021-11-19 11:20:00,38.02,38.08,37.98,38.08,33048.0,34.2163,34.2703,34.1803,34.2703,33048.0
2021-11-19 11:30:00,38.08,38.09,38.0,38.04,27982.0,34.2703,34.2793,34.1983,34.2343,27982.0
2021-11-19 11:40:00,38.04,38.05,37.97,38.0,43762.0,34.2343,34.2433,34.1713,34.1983,43762.0
2021-11-19 11:50:00,38.0,38.03,37.97,38.01,28418.0,34.1983,34.2253,34.1713,34.2073,28418.0
2021-11-19 12:00:00,38.01,38.01,37.97,38.0,21057.0,34.2073,34.2073,34.1713,34.1983,21057.0
2021-11-19 12:10:00,38.0,38.0,37.97,37.98,35538.0,34.1983,34.1983,34.1713,34.1803,35538.0
2021-11-19 12:20:00,37.98,38.01,37.96,38.01,95982.0,34.1803,34.2073,34.1623,34.2073,95982.0
2021-11-19 12:30:00,38.01,38.08,37.99,38.05,111579.0,34.2073,34.2703,34.1893,34.2433,111579.0
2021-11-19 12:40:00,38.05,38.05,37.97,37.98,61912.0,34.2433,34.2433,34.1713,34.1803,61912.0
2021-11-19 12:50:00,37.99,38.01,37.96,37.96,31193.0,34.1893,34.2073,34.1623,34.1623,31193.0
2021-11-19 13:00:00,37.97,37.97,37.94,37.95,17705.0,34.1713,34.1713,34.1443,34.1533,17705.0
2021-11-19 13:10:00,37.96,37.96,37.86,37.87,29389.0,34.1623,34.1623,34.0723,34.0813,29389.0
2021-11-19 13:20:00,37.88,37.88,37.73,37.74,57911.0,34.0903,34.0903,33.9553,33.9643,57911.0
2021-11-19 13:30:00,37.74,37.84,37.73,37.76,28875.0,33.9643,34.0543,33.9553,33.9823,28875.0
2021-11-19 13:40:00,37.77,37.77,37.67,37.68,35513.0,33.9913,33.9913,33.9013,33.9103,35513.0
2021-11-19 13:50:00,37.68,37.78,37.67,37.77,34811.0,33.9103,34.0003,33.9013,33.9913,34811.0
2021-11-19 14:00:00,37.77,37.83,37.77,37.8,33393.0,33.9913,34.0453,33.9913,34.0183,33393.0
2021-11-19 14:10:00,37.8,37.82,37.78,37.8,35841.0,34.0183,34.0363,34.0003,34.0183,35841.0
2021-11-19 14:20:00,37.8,37.86,37.72,37.72,46103.0,34.0183,34.0723,33.9463,33.9463,46103.0
2021-11-19 14:30:00,37.73,37.78,37.72,37.77,39066.0,33.9553,34.0003,33.9463,33.9913,39066.0
2021-11-19 14:40:00,37.77,37.81,37.76,37.8,24304.0,33.9913,34.0273,33.9823,34.0183,24304.0
2021-11-19 14:50:00,37.8,37.83,37.8,37.82,29680.0,34.0183,34.0453,34.0183,34.0363,29680.0
2021-11-19 15:00:00,37.82,37.84,37.8,37.81,60097.0,34.0363,34.0543,34.0183,34.0273,60097.0
2021-11-19 15:10:00,37.81,37.81,37.76,37.77,53696.0,34.0273,34.0273,33.9823,33.9913,53696.0
2021-11-19 15:20:00,37.77,37.81,37.76,37.8,42027.0,33.9913,34.0273,33.9823,34.0183,42027.0
2021-11-19 15:30:00,37.8,37.86,37.74,37.74,76831.0,34.0183,34.0723,33.9643,33.9643,76831.0
2021-11-19 15:40:00,37.74,37.78,37.72,37.77,94872.0,33.9643,34.0003,33.9463,33.9913,94872.0
2021-11-19 15:50:00,37.76,37.76,37.64,37.66,529991.0,33.9823,33.9823,33.8743,33.8923,529991.0
2021-11-22 09:30:00,37.79,37.91,37.71,37.91,74928.0,34.0093,34.1173,33.9373,34.1173,74928.0
2021-11-22 09:40:00,37.91,38.02,37.82,38.02,60536.0,34.1173,34.2163,34.0363,34.2163,60536.0
2021-11-22 09:50:00,38.04,38.38,38.0,38.38,124319.0,34.2343,34.5403,34.1983,34.5403,124319.0
2021-11-22 10:00:00,38.39,38.57,38.39,38.54,88607.0,34.5493,34.7113,34.5493,34.6843,88607.0
2021-11-22 10:10:00,38.53,38.73,38.47,38.72,265121.0,34.6753,34.8553,34.6213,34.8463,265121.0
2021-11-22 10:20:00,38.72,38.84,38.64,38.71,243305.0,34.8463,34.9543,34.7743,34.8373,243305.0
2021-11-22 10:30:00,38.74,38.9,38.7,38.89,119082.0,34.8643,35.0083,34.8283,34.9993,119082.0
2021-11-22 10:40:00,38.89,39.04,38.82,39.03,246910.0,34.9993,35.1343,34.9363,35.1253,246910.0
2021-11-22 10:50:00,39.04,39.11,38.97,39.07,67028.0,35.1343,35.1973,35.0713,35.1613,67028.0
2021-11-22 11:00:00,39.07,39.11,39.01,39.07,80590.0,35.1613,35.1973,35.1073,35.1613,80590.0
2021-11-22 11:10:00,39.09,39.11,38.98,39.0,69150.0,35.1793,35.1973,35.0803,35.0983,69150.0
2021-11-22 11:20:00,39.0,39.09,38.98,39.06,64463.0,35.0983,35.1793,35.0803,35.1523,64463.0
2021-11-22 11:30:00,39.06,39.15,38.99,39.14,62993.0,35.1523,35.2333,35.0893,35.2243,62993.0
2021-11-22 11:40:00,39.14,39.17,39.06,39.14,52826.0,35.2243,35.2513,35.1523,35.2243,52826.0
2021-11-22 11:50:00,39.13,39.15,39.03,39.12,80579.0,35.2153,35.2333,35.1253,35.2063,80579.0
2021-11-22 12:00:00,39.12,39.2,39.05,39.17,107656.0,35.2063,35.2783,35.1433,35.2513,107656.0
2021-11-22 12:10:00,39.16,39.19,39.06,39.09,50458.0,35.2423,35.2693,35.1523,35.1793,50458.0
2021-11-22 12:20:00,39.08,39.09,39.05,39.05,64189.0,35.1703,35.1793,35.1433,35.1433,64189.0
2021-11-22 12:30:00,39.05,39.1,38.9,38.93,78514.0,35.1433,35.1883,35.0083,35.0353,78514.0
2021-11-22 12:40:00,38.93,38.98,38.92,38.93,78050.0,35.0353,35.0803,35.0263,35.0353,78050.0
2021-11-22 12:50:00,38.94,39.0,38.88,38.93,61436.0,35.0443,35.0983,34.9903,35.0353,61436.0
2021-11-22 13:00:00,38.93,39.02,38.91,38.97,34396.0,35.0353,35.1163,35.0173,35.0713,34396.0
2021-11-22 13:10:00,38.97,39.05,38.95,39.05,43116.0,35.0713,35.1433,35.0533,35.1433,43116.0
2021-11-22 13:20:00,39.04,39.05,38.96,38.97,31650.0,35.1343,35.1433,35.0623,35.0713,31650.0
2021-11-22 13:30:00,38.97,39.02,38.94,38.95,32112.0,35.0713,35.1163,35.0443,35.0533,32112.0
2021-11-22 13:40:00,38.95,38.98,38.91,38.91,24680.0,35.0533,35.0803,35.0173,35.0173,24680.0
2021-11-22 13:50:00,38.93,38.99,38.92,38.98,40628.0,35.0353,35.0893,35.0263,35.0803,40628.0
2021-11-22 14:00:00,38.98,39.11,38.97,39.08,62044.0,35.0803,35.1973,35.0713,35.1703,62044.0
2021-11-22 14:10:00,39.08,39.08,39.01,39.03,40817.0,35.1703,35.1703,35.1073,35.1253,40817.0
2021-11-22 14:20:00,39.04,39.06,39.0,39.05,43424.0,35.1343,35.1523,35.0983,35.1433,43424.0
2021-11-22 14:30:00,39.04,39.05,38.99,39.01,45405.0,35.1343,35.1433,35.0893,35.1073,45405.0
2021-11-22 14:40:00,39.0,39.05,38.98,39.05,70060.0,35.0983,35.1433,35.0803,35.1433,70060.0
2021-11-22 14:50:00,39.05,39.07,39.02,39.02,53178.0,35.1433,35.1613,35.1163,35.1163,53178.0
2021-11-22 15:00:00,39.03,39.1,39.01,39.08,47634.0,35.1253,35.1883,35.1073,35.1703,47634.0
2021-11-22 15:10:00,39.07,39.17,39.07,39.14,56602.0,35.1613,35.2513,35.1613,35.2243,56602.0
2021-11-22 15:20:00,39.15,39.15,39.04,39.05,61941.0,35.2333,35.2333,35.1343,35.1433,61941.0
2021-11-22 15:30:00,39.05,39.14,39.01,39.09,106472.0,35.1433,35.2243,35.1073,35.1793,106472.0
2021-11-22 15:40:00,39.09,39.1,38.93,38.95,165646.0,35.1793,35.1883,35.0353,35.0533,165646.0
2021-11-22 15:50:00,38.95,38.97,38.71,38.71,519484.0,35.0533,35.0713,34.8373,34.8373,519484.0
2021-11-23 09:30:00,38.94,38.94,38.71,38.82,60636.0,35.0443,35.0443,34.8373,34.9363,60636.0
2021-11-23 09:40:00,38.85,39.09,38.85,39.02,74394.0,34.9633,35.1793,34.9633,35.1163,74394.0
2021-11-23 09:50:00,39.03,39.12,39.01,39.03,83362.0,35.1253,35.2063,35.1073,35.1253,83362.0
2021-11-23 10:00:00,39.01,39.04,38.91,38.93,41868.0,35.1073,35.1343,35.0173,35.0353,41868.0
2021-11-23 10:10:00,38.93,39.09,38.93,39.08,65272.0,35.0353,35.1793,35.0353,35.1703,65272.0
2021-11-23 10:20:00,39.09,39.09,38.9,38.94,44797.0,35.1793,35.1793,35.0083,35.0443,44797.0
2021-11-23 10:30:00,38.94,39.04,38.92,38.95,37671.0,35.0443,35.1343,35.0263,35.0533,37671.0
2021-11-23 10:40:00,38.97,39.1,38.97,39.07,34171.0,35.0713,35.1883,35.0713,35.1613,34171.0
2021-11-23 10:50:00,39.06,39.07,38.83,38.87,32248.0,35.1523,35.1613,34.9453,34.9813,32248.0
2021-11-23 11:00:00,38.87,38.91,38.74,38.85,242588.0,34.9813,35.0173,34.8643,34.9633,242588.0
2021-11-23 11:10:00,38.85,39.02,38.83,38.95,118424.0,34.9633,35.1163,34.9453,35.0533,118424.0
2021-11-23 11:20:00,38.95,39.19,38.91,39.19,138689.0,35.0533,35.2693,35.0173,35.2693,138689.0
2021-11-23 11:30:00,39.19,39.31,39.14,39.18,109539.0,35.2693,35.3773,35.2243,35.2603,109539.0
2021-11-23 11:40:00,39.18,39.36,39.11,39.34,161442.0,35.2603,35.4223,35.1973,35.4043,161442.0
2021-11-23 11:50:00,39.35,39.4,39.2,39.3,188913.0,35.4133,35.4583,35.2783,35.3683,188913.0
2021-11-23 12:00:00,39.31,39.32,39.11,39.14,119629.0,35.3773,35.3863,35.1973,35.2243,119629.0
2021-11-23 12:10:00,39.14,39.28,39.11,39.27,40311.0,35.2243,35.3503,35.1973,35.3413,40311.0
2021-11-23 12:20:00,39.28,39.38,39.27,39.31,44872.0,35.3503,35.4403,35.3413,35.3773,44872.0
2021-11-23 12:30:00,39.31,39.38,39.3,39.3,46128.0,35.3773,35.4403,35.3683,35.3683,46128.0
2021-11-23 12:40:00,39.3,39.3,39.26,39.26,44311.0,35.3683,35.3683,35.3323,35.3323,44311.0
2021-11-23 12:50:00,39.25,39.33,39.22,39.25,34992.0,35.3233,35.3953,35.2963,35.3233,34992.0
2021-11-23 13:00:00,39.25,39.28,39.2,39.22,37767.0,35.3233,35.3503,35.2783,35.2963,37767.0
2021-11-23 13:10:00,39.21,39.25,39.17,39.18,40636.0,35.2873,35.3233,35.2513,35.2603,40636.0
2021-11-23 13:20:00,39.18,39.23,39.17,39.2,109822.0,35.2603,35.3053,35.2513,35.2783,109822.0
2021-11-23 13:30:00,39.21,39.26,39.17,39.25,55651.0,35.2873,35.3323,35.2513,35.3233,55651.0
2021-11-23 13:40:00,39.25,39.29,39.21,39.29,41882.0,35.3233,35.3593,35.2873,35.3593,41882.0
2021-11-23 13:50:00,39.29,39.4,39.28,39.3,56117.0,35.3593,35.4583,35.3503,35.3683,56117.0
2021-11-23 14:00:00,39.3,39.46,39.3,39.46,59748.0,35.3683,35.5123,35.3683,35.5123,59748.0
2021-11-23 14:10:00,39.46,39.47,39.31,39.31,49124.0,35.5123,35.5213,35.3773,35.3773,49124.0
2021-11-23 14:20:00,39.32,39.46,39.31,39.45,70842.0,35.3863,35.5123,35.3773,35.5033,70842.0
2021-11-23 14:30:00,39.45,39.49,39.35,39.38,59726.0,35.5033,35.5393,35.4133,35.4403,59726.0
2021-11-23 14:40:00,39.38,39.45,39.37,39.43,84578.0,35.4403,35.5033,35.4313,35.4853,84578.0
2021-11-23 14:50:00,39.42,39.44,39.33,39.34,101624.0,35.4763,35.4943,35.3953,35.4043,101624.0
2021-11-23 15:00:00,39.34,39.36,39.24,39.3,59103.0,35.4043,35.4223,35.3143,35.3683,59103.0
2021-11-23 15:10:00,39.31,39.31,39.21,39.21,58968.0,35.3773,35.3773,35.2873,35.2873,58968.0
2021-11-23 15:20:00,39.22,39.24,39.15,39.16,79323.0,35.2963,35.3143,35.2333,35.2423,79323.0
2021-11-23 15:30:00,39.16,39.27,39.15,39.23,139040.0,35.2423,35.3413,35.2333,35.3053,139040.0
2021-11-23 15:40:00,39.23,39.41,39.22,39.35,178861.0,35.3053,35.4673,35.2963,35.4133,178861.0
2021-11-23 15:50:00,39.36,39.46,39.36,39.43,481797.0,35.4223,35.5123,35.4223,35.4853,481797.0
2021-11-24 09:30:00,39.31,39.49,39.12,39.28,97471.0,35.3773,35.5393,35.2063,35.3503,97471.0
2021-11-24 09:40:00,39.29,39.36,39.24,39.27,63048.0,35.3593,35.4223,35.3143,35.3413,63048.0
2021-11-24 09:50:00,39.26,39.29,39.14,39.16,48995.0,35.3323,35.3593,35.2243,35.2423,48995.0
2021-11-24 10:00:00,39.16,39.19,39.06,39.1,46076.0,35.2423,35.2693,35.1523,35.1883,46076.0
2021-11-24 10:10:00,39.11,39.18,39.09,39.14,39426.0,35.1973,35.2603,35.1793,35.2243,39426.0
2021-11-24 10:20:00,39.14,39.18,39.09,39.16,57266.0,35.2243,35.2603,35.1793,35.2423,57266.0
2021-11-24 10:30:00,39.17,39.2,39.1,39.19,41446.0,35.2513,35.2783,35.1883,35.2693,41446.0
2021-11-24 10:40:00,39.18,39.24,39.18,39.23,86836.0,35.2603,35.3143,35.2603,35.3053,86836.0
2021-11-24 10:50:00,39.23,39.28,39.22,39.27,36777.0,35.3053,35.3503,35.2963,35.3413,36777.0
2021-11-24 11:00:00,39.28,39.36,39.24,39.33,32708.0,35.3503,35.4223,35.3143,35.3953,32708.0
2021-11-24 11:10:00,39.34,39.38,39.3,39.38,45503.0,35.4043,35.4403,35.3683,35.4403,45503.0
2021-11-24 11:20:00,39.38,39.38,39.28,39.3,29657.0,35.4403,35.4403,35.3503,35.3683,29657.0
2021-11-24 11:30:00,39.31,39.33,39.17,39.2,36805.0,35.3773,35.3953,35.2513,35.2783,36805.0
2021-11-24 11:40:00,39.2,39.31,39.2,39.29,46806.0,35.2783,35.3773,35.2783,35.3593,46806.0
2021-11-24 11:50:00,39.29,39.3,39.17,39.18,43637.0,35.3593,35.3683,35.2513,35.2603,43637.0
2021-11-24 12:00:00,39.18,39.24,39.17,39.23,36616.0,35.2603,35.3143,35.2513,35.3053,36616.0
2021-11-24 12:10:00,39.23,39.26,39.19,39.26,51522.0,35.3053,35.3323,35.2693,35.3323,51522.0
2021-11-24 12:20:00,39.25,39.3,39.23,39.26,62811.0,35.3233,35.3683,35.3053,35.3323,62811.0
2021-11-24 12:30:00,39.25,39.3,39.24,39.28,40353.0,35.3233,35.3683,35.3143,35.3503,40353.0
2021-11-24 12:40:00,39.28,39.3,39.25,39.29,43182.0,35.3503,35.3683,35.3233,35.3593,43182.0
2021-11-24 12:50:00,39.29,39.33,39.27,39.29,51073.0,35.3593,35.3953,35.3413,35.3593,51073.0
2021-11-24 13:00:00,39.29,39.29,39.23,39.26,38071.0,35.3593,35.3593,35.3053,35.3323,38071.0
2021-11-24 13:10:00,39.26,39.26,39.17,39.17,32594.0,35.3323,35.3323,35.2513,35.2513,32594.0
2021-11-24 13:20:00,39.17,39.17,39.08,39.1,25975.0,35.2513,35.2513,35.1703,35.1883,25975.0
2021-11-24 13:30:00,39.1,39.15,39.09,39.13,42790.0,35.1883,35.2333,35.1793,35.2153,42790.0
2021-11-24 13:40:00,39.13,39.26,39.12,39.26,42440.0,35.2153,35.3323,35.2063,35.3323,42440.0
2021-11-24 13:50:00,39.26,39.26,39.22,39.22,38810.0,35.3323,35.3323,35.2963,35.2963,38810.0
2021-11-24 14:00:00,39.22,39.26,39.17,39.19,45999.0,35.2963,35.3323,35.2513,35.2693,45999.0
2021-11-24 14:10:00,39.19,39.25,39.14,39.24,27798.0,35.2693,35.3233,35.2243,35.3143,27798.0
2021-11-24 14:20:00,39.23,39.24,39.13,39.13,27111.0,35.3053,35.3143,35.2153,35.2153,27111.0
2021-11-24 14:30:00,39.14,39.2,39.13,39.19,29694.0,35.2243,35.2783,35.2153,35.2693,29694.0
2021-11-24 14:40:00,39.19,39.24,39.17,39.21,37103.0,35.2693,35.3143,35.2513,35.2873,37103.0
2021-11-24 14:50:00,39.21,39.25,39.2,39.21,23126.0,35.2873,35.3233,35.2783,35.2873,23126.0
2021-11-24 15:00:00,39.21,39.28,39.18,39.28,33425.0,35.2873,35.3503,35.2603,35.3503,33425.0
2021-11-24 15:10:00,39.28,39.28,39.2,39.22,37984.0,35.3503,35.3503,35.2783,35.2963,37984.0
2021-11-24 15:20:00,39.21,39.22,39.13,39.15,56520.0,35.2873,35.2963,35.2153,35.2333,56520.0
2021-11-24 15:30:00,39.14,39.14,39.05,39.11,138036.0,35.2243,35.2243,35.1433,35.1973,138036.0
2021-11-24 15:40:00,39.1,39.11,38.97,39.0,95121.0,35.1883,35.1973,35.0713,35.0983,95121.0
2021-11-24 15:50:00,38.99,39.07,38.98,39.04,356157.0,35.0893,35.1613,35.0803,35.1343,356157.0
2021-11-26 09:30:00,38.13,38.57,37.87,38.44,205133.0,34.3153,34.7113,34.0813,34.5943,205133.0
2021-11-26 09:40:00,38.44,38.51,37.94,37.98,134812.0,34.5943,34.6573,34.1443,34.1803,134812.0
2021-11-26 09:50:00,37.99,38.02,37.88,37.99,107217.0,34.1893,34.2163,34.0903,34.1893,107217.0
2021-11-26 10:00:00,37.98,38.09,37.9,38.06,128984.0,34.1803,34.2793,34.1083,34.2523,128984.0
2021-11-26 10:10:00,38.07,38.08,37.68,37.74,89710.0,34.2613,34.2703,33.9103,33.9643,89710.0
2021-11-26 10:20:00,37.75,38.01,37.74,37.96,115103.0,33.9733,34.2073,33.9643,34.1623,115103.0
2021-11-26 10:30:00,37.97,38.05,37.86,37.99,52798.0,34.1713,34.2433,34.0723,34.1893,52798.0
2021-11-26 10:40:00,38.0,38.04,37.92,37.98,45323.0,34.1983,34.2343,34.1263,34.1803,45323.0
2021-11-26 10:50:00,37.97,37.99,37.84,37.92,36344.0,34.1713,34.1893,34.0543,34.1263,36344.0
2021-11-26 11:00:00,37.91,37.98,37.83,37.97,39705.0,34.1173,34.1803,34.0453,34.1713,39705.0
2021-11-26 11:10:00,37.98,37.98,37.78,37.8,41761.0,34.1803,34.1803,34.0003,34.0183,41761.0
2021-11-26 11:20:00,37.79,37.82,37.73,37.81,41109.0,34.0093,34.0363,33.9553,34.0273,41109.0
2021-11-26 11:30:00,37.8,37.92,37.76,37.92,38621.0,34.0183,34.1263,33.9823,34.1263,38621.0
2021-11-26 11:40:00,37.91,37.96,37.85,37.93,39661.0,34.1173,34.1623,34.0633,34.1353,39661.0
2021-11-26 11:50:00,37.93,37.94,37.82,37.9,53110.0,34.1353,34.1443,34.0363,34.1083,53110.0
2021-11-26 12:00:00,37.91,38.13,37.9,38.13,53152.0,34.1173,34.3153,34.1083,34.3153,53152.0
2021-11-26 12:10:00,38.13,38.19,38.06,38.06,39406.0,34.3153,34.3693,34.2523,34.2523,39406.0
2021-11-26 12:20:00,38.06,38.21,38.04,38.19,48005.0,34.2523,34.3873,34.2343,34.3693,48005.0
2021-11-26 12:30:00,38.19,38.3,38.18,38.27,76814.0,34.3693,34.4683,34.3603,34.4413,76814.0
2021-11-26 12:40:00,38.25,38.26,38.03,38.05,77107.0,34.4233,34.4323,34.2253,34.2433,77107.0
2021-11-26 12:50:00,38.04,38.06,37.89,37.96,326057.0,34.2343,34.2523,34.0993,34.1623,326057.0
2021-11-29 09:30:00,38.31,38.45,38.27,38.27,155334.0,34.4773,34.6033,34.4413,34.4413,155334.0
2021-11-29 09:40:00,38.28,38.37,38.2,38.29,65284.0,34.4503,34.5313,34.3783,34.4593,65284.0
2021-11-29 09:50:00,38.26,38.44,38.23,38.39,66496.0,34.4323,34.5943,34.4053,34.5493,66496.0
2021-11-29 10:00:00,38.4,38.45,38.25,38.3,47723.0,34.5583,34.6033,34.4233,34.4683,47723.0
2021-11-29 10:10:00,38.29,38.37,38.26,38.3,30266.0,34.4593,34.5313,34.4323,34.4683,30266.0
2021-11-29 10:20:00,38.29,38.29,38.17,38.19,45345.0,34.4593,34.4593,34.3513,34.3693,45345.0
2021-11-29 10:30:00,38.2,38.23,38.08,38.14,37380.0,34.3783,34.4053,34.2703,34.3243,37380.0
2021-11-29 10:40:00,38.15,38.15,38.03,38.03,40332.0,34.3333,34.3333,34.2253,34.2253,40332.0
2021-11-29 10:50:00,38.04,38.18,38.04,38.13,71259.0,34.2343,34.3603,34.2343,34.3153,71259.0
2021-11-29 11:00:00,38.14,38.26,38.12,38.24,25846.0,34.3243,34.4323,34.3063,34.4143,25846.0
2021-11-29 11:10:00,38.24,38.26,38.18,38.19,46714.0,34.4143,34.4323,34.3603,34.3693,46714.0
2021-11-29 11:20:00,38.21,38.26,38.16,38.21,71247.0,34.3873,34.4323,34.3423,34.3873,71247.0
2021-11-29 11:30:00,38.22,38.32,38.22,38.31,45830.0,34.3963,34.4863,34.3963,34.4773,45830.0
2021-11-29 11:40:00,38.32,38.4,38.32,38.38,34256.0,34.4863,34.5583,34.4863,34.5403,34256.0
2021-11-29 11:50:00,38.38,38.41,38.34,38.39,44329.0,34.5403,34.5673,34.5043,34.5493,44329.0
2021-11-29 12:00:00,38.4,38.49,38.39,38.48,22363.0,34.5583,34.6393,34.5493,34.6303,22363.0
2021-11-29 12:10:00,38.48,38.62,38.48,38.62,58817.0,34.6303,34.7563,34.6303,34.7563,58817.0
2021-11-29 12:20:00,38.62,38.71,38.61,38.67,55209.0,34.7563,34.8373,34.7473,34.8013,55209.0
2021-11-29 12:30:00,38.68,38.8,38.68,38.8,41849.0,34.8103,34.9183,34.8103,34.9183,41849.0
2021-11-29 12:40:00,38.8,38.84,38.77,38.84,39363.0,34.9183,34.9543,34.8913,34.9543,39363.0
2021-11-29 12:50:00,38.84,38.84,38.77,38.79,52139.0,34.9543,34.9543,34.8913,34.9093,52139.0
2021-11-29 13:00:00,38.79,38.88,38.79,38.84,23928.0,34.9093,34.9903,34.9093,34.9543,23928.0
2021-11-29 13:10:00,38.84,38.86,38.74,38.77,22931.0,34.9543,34.9723,34.8643,34.8913,22931.0
2021-11-29 13:20:00,38.77,38.79,38.7,38.76,39328.0,34.8913,34.9093,34.8283,34.8823,39328.0
2021-11-29 13:30:00,38.76,38.81,38.73,38.73,38146.0,34.8823,34.9273,34.8553,34.8553,38146.0
2021-11-29 13:40:00,38.74,38.77,38.74,38.76,25784.0,34.8643,34.8913,34.8643,34.8823,25784.0
2021-11-29 13:50:00,38.76,38.83,38.72,38.83,24014.0,34.8823,34.9453,34.8463,34.9453,24014.0
2021-11-29 14:00:00,38.84,38.84,38.78,38.79,29948.0,34.9543,34.9543,34.9003,34.9093,29948.0
2021-11-29 14:10:00,38.78,38.8,38.74,38.74,31714.0,34.9003,34.9183,34.8643,34.8643,31714.0
2021-11-29 14:20:00,38.74,38.78,38.72,38.75,44794.0,34.8643,34.9003,34.8463,34.8733,44794.0
2021-11-29 14:30:00,38.75,38.76,38.71,38.74,59834.0,34.8733,34.8823,34.8373,34.8643,59834.0
2021-11-29 14:40:00,38.75,38.77,38.69,38.69,32299.0,34.8733,34.8913,34.8193,34.8193,32299.0
2021-11-29 14:50:00,38.7,38.75,38.67,38.7,46386.0,34.8283,34.8733,34.8013,34.8283,46386.0
2021-11-29 15:00:00,38.72,38.74,38.69,38.72,64846.0,34.8463,34.8643,34.8193,34.8463,64846.0
2021-11-29 15:10:00,38.71,38.76,38.68,38.69,59160.0,34.8373,34.8823,34.8103,34.8193,59160.0
2021-11-29 15:20:00,38.69,38.71,38.59,38.59,37456.0,34.8193,34.8373,34.7293,34.7293,37456.0
2021-11-29 15:30:00,38.58,38.59,38.52,38.54,84365.0,34.7203,34.7293,34.6663,34.6843,84365.0
2021-11-29 15:40:00,38.54,38.57,38.46,38.51,125880.0,34.6843,34.7113,34.6123,34.6573,125880.0
2021-11-29 15:50:00,38.51,38.61,38.45,38.46,412432.0,34.6573,34.7473,34.6033,34.6123,412432.0
2021-11-30 09:30:00,38.2,38.28,38.03,38.09,93246.0,34.3783,34.4503,34.2253,34.2793,93246.0
2021-11-30 09:40:00,38.09,38.2,37.92,37.94,75780.0,34.2793,34.3783,34.1263,34.1443,75780.0
2021-11-30 09:50:00,37.93,38.0,37.78,37.92,64141.0,34.1353,34.1983,34.0003,34.1263,64141.0
2021-11-30 10:00:00,37.92,38.08,37.87,38.04,65132.0,34.1263,34.2703,34.0813,34.2343,65132.0
2021-11-30 10:10:00,38.03,38.09,37.8,37.81,43180.0,34.2253,34.2793,34.0183,34.0273,43180.0
2021-11-30 10:20:00,37.8,37.81,37.62,37.72,56246.0,34.0183,34.0273,33.8563,33.9463,56246.0
2021-11-30 10:30:00,37.72,37.9,37.7,37.74,98215.0,33.9463,34.1083,33.9283,33.9643,98215.0
2021-11-30 10:40:00,37.73,37.79,37.64,37.64,51018.0,33.9553,34.0093,33.8743,33.8743,51018.0
2021-11-30 10:50:00,37.64,37.64,37.33,37.35,111217.0,33.8743,33.8743,33.5954,33.6134,111217.0
2021-11-30 11:00:00,37.34,37.4,37.22,37.31,116720.0,33.6044,33.6584,33.4964,33.5774,116720.0
2021-11-30 11:10:00,37.32,37.49,37.3,37.45,110289.0,33.5864,33.7394,33.5684,33.7034,110289.0
2021-11-30 11:20:00,37.44,37.46,37.37,37.45,58252.0,33.6944,33.7124,33.6314,33.7034,58252.0
2021-11-30 11:30:00,37.44,37.46,37.34,37.35,51098.0,33.6944,33.7124,33.6044,33.6134,51098.0
2021-11-30 11:40:00,37.33,37.35,37.15,37.27,130429.0,33.5954,33.6134,33.4334,33.5414,130429.0
2021-11-30 11:50:00,37.26,37.29,37.19,37.23,78958.0,33.5324,33.5594,33.4694,33.5054,78958.0
2021-11-30 12:00:00,37.23,37.23,37.04,37.07,63914.0,33.5054,33.5054,33.3344,33.3614,63914.0
2021-11-30 12:10:00,37.07,37.2,37.05,37.19,55272.0,33.3614,33.4784,33.3434,33.4694,55272.0
2021-11-30 12:20:00,37.19,37.25,37.11,37.23,44602.0,33.4694,33.5234,33.3974,33.5054,44602.0
2021-11-30 12:30:00,37.23,37.32,37.21,37.23,46790.0,33.5054,33.5864,33.4874,33.5054,46790.0
2021-11-30 12:40:00,37.24,37.35,37.22,37.23,54878.0,33.5144,33.6134,33.4964,33.5054,54878.0
2021-11-30 12:50:00,37.23,37.31,37.14,37.16,36055.0,33.5054,33.5774,33.4244,33.4424,36055.0
2021-11-30 13:00:00,37.17,37.22,37.1,37.11,94794.0,33.4514,33.4964,33.3884,33.3974,94794.0
2021-11-30 13:10:00,37.12,37.19,37.1,37.16,55692.0,33.4064,33.4694,33.3884,33.4424,55692.0
2021-11-30 13:20:00,37.15,37.22,37.14,37.2,44543.0,33.4334,33.4964,33.4244,33.4784,44543.0
2021-11-30 13:30:00,37.19,37.37,37.18,37.33,90098.0,33.4694,33.6314,33.4604,33.5954,90098.0
2021-11-30 13:40:00,37.33,37.34,37.26,37.28,236445.0,33.5954,33.6044,33.5324,33.5504,236445.0
2021-11-30 13:50:00,37.28,37.34,37.22,37.32,196111.0,33.5504,33.6044,33.4964,33.5864,196111.0
2021-11-30 14:00:00,37.32,37.41,37.3,37.38,107358.0,33.5864,33.6674,33.5684,33.6404,107358.0
2021-11-30 14:10:00,37.38,37.4,37.32,37.35,119305.0,33.6404,33.6584,33.5864,33.6134,119305.0
2021-11-30 14:20:00,37.36,37.37,37.19,37.2,72727.0,33.6224,33.6314,33.4694,33.4784,72727.0
2021-11-30 14:30:00,37.2,37.25,37.15,37.2,88779.0,33.4784,33.5234,33.4334,33.4784,88779.0
2021-11-30 14:40:00,37.21,37.24,37.06,37.06,149199.0,33.4874,33.5144,33.3524,33.3524,149199.0
2021-11-30 14:50:00,37.07,37.1,37.02,37.09,109512.0,33.3614,33.3884,33.3164,33.3794,109512.0
2021-11-30 15:00:00,37.09,37.12,37.0,37.01,127713.0,33.3794,33.4064,33.2984,33.3074,127713.0
2021-11-30 15:10:00,37.01,37.05,36.98,37.01,168196.0,33.3074,33.3434,33.2804,33.3074,168196.0
2021-11-30 15:20:00,37.01,37.07,36.97,37.01,165213.0,33.3074,33.3614,33.2714,33.3074,165213.0
2021-11-30 15:30:00,37.0,37.18,36.98,37.14,189577.0,33.2984,33.4604,33.2804,33.4244,189577.0
2021-11-30 15:40:00,37.14,37.29,37.14,37.18,251936.0,33.4244,33.5594,33.4244,33.4604,251936.0
2021-11-30 15:50:00,37.19,37.19,37.01,37.09,656128.0,33.4694,33.4694,33.3074,33.3794,656128.0
2021-12-01 09:30:00,37.82,38.04,37.64,37.93,144431.0,34.0363,34.2343,33.8743,34.1353,144431.0
2021-12-01 09:40:00,37.92,38.2,37.91,38.08,120714.0,34.1263,34.3783,34.1173,34.2703,120714.0
2021-12-01 09:50:00,38.07,38.26,38.01,38.21,122440.0,34.2613,34.4323,34.2073,34.3873,122440.0
2021-12-01 10:00:00,38.21,38.35,38.2,38.3,95545.0,34.3873,34.5133,34.3783,34.4683,95545.0
2021-12-01 10:10:00,38.32,38.39,38.14,38.24,543415.0,34.4863,34.5493,34.3243,34.4143,543415.0
2021-12-01 10:20:00,38.24,38.38,38.21,38.22,81227.0,34.4143,34.5403,34.3873,34.3963,81227.0
2021-12-01 10:30:00,38.2,38.24,37.97,37.97,164037.0,34.3783,34.4143,34.1713,34.1713,164037.0
2021-12-01 10:40:00,37.96,38.17,37.91,38.16,123526.0,34.1623,34.3513,34.1173,34.3423,123526.0
2021-12-01 10:50:00,38.16,38.21,38.11,38.11,65926.0,34.3423,34.3873,34.2973,34.2973,65926.0
2021-12-01 11:00:00,38.11,38.24,38.08,38.23,91040.0,34.2973,34.4143,34.2703,34.4053,91040.0
2021-12-01 11:10:00,38.22,38.31,38.19,38.22,119337.0,34.3963,34.4773,34.3693,34.3963,119337.0
2021-12-01 11:20:00,38.22,38.27,38.06,38.24,167108.0,34.3963,34.4413,34.2523,34.4143,167108.0
2021-12-01 11:30:00,38.25,38.41,38.25,38.39,1355269.0,34.4233,34.5673,34.4233,34.5493,1355269.0
2021-12-01 11:40:00,38.4,38.4,38.19,38.24,48274.0,34.5583,34.5583,34.3693,34.4143,48274.0
2021-12-01 11:50:00,38.23,38.23,38.12,38.15,56758.0,34.4053,34.4053,34.3063,34.3333,56758.0
2021-12-01 12:00:00,38.15,38.18,38.12,38.15,86217.0,34.3333,34.3603,34.3063,34.3333,86217.0
2021-12-01 12:10:00,38.15,38.16,38.12,38.12,62559.0,34.3333,34.3423,34.3063,34.3063,62559.0
2021-12-01 12:20:00,38.13,38.24,38.13,38.13,90896.0,34.3153,34.4143,34.3153,34.3153,90896.0
2021-12-01 12:30:00,38.14,38.23,38.12,38.2,34762.0,34.3243,34.4053,34.3063,34.3783,34762.0
2021-12-01 12:40:00,38.2,38.22,38.12,38.13,38799.0,34.3783,34.3963,34.3063,34.3153,38799.0
2021-12-01 12:50:00,38.12,38.12,37.92,37.93,64059.0,34.3063,34.3063,34.1263,34.1353,64059.0
2021-12-01 13:00:00,37.93,38.0,37.85,37.88,50200.0,34.1353,34.1983,34.0633,34.0903,50200.0
2021-12-01 13:10:00,37.87,37.89,37.75,37.75,40910.0,34.0813,34.0993,33.9733,33.9733,40910.0
2021-12-01 13:20:00,37.75,37.91,37.75,37.88,36107.0,33.9733,34.1173,33.9733,34.0903,36107.0
2021-12-01 13:30:00,37.88,37.9,37.79,37.86,32814.0,34.0903,34.1083,34.0093,34.0723,32814.0
2021-12-01 13:40:00,37.86,37.86,37.64,37.66,92255.0,34.0723,34.0723,33.8743,33.8923,92255.0
2021-12-01 13:50:00,37.67,37.84,37.67,37.82,53721.0,33.9013,34.0543,33.9013,34.0363,53721.0
2021-12-01 14:00:00,37.82,37.85,37.64,37.66,75110.0,34.0363,34.0633,33.8743,33.8923,75110.0
2021-12-01 14:10:00,37.66,37.67,37.39,37.41,96708.0,33.8923,33.9013,33.6494,33.6674,96708.0
2021-12-01 14:20:00,37.41,37.53,37.41,37.52,80077.0,33.6674,33.7754,33.6674,33.7664,80077.0
2021-12-01 14:30:00,37.52,37.54,37.4,37.46,122583.0,33.7664,33.7844,33.6584,33.7124,122583.0
2021-12-01 14:40:00,37.47,37.48,37.38,37.45,53315.0,33.7214,33.7304,33.6404,33.7034,53315.0
2021-12-01 14:50:00,37.45,37.48,37.3,37.3,60105.0,33.7034,33.7304,33.5684,33.5684,60105.0
2021-12-01 15:00:00,37.31,37.34,37.2,37.21,66238.0,33.5774,33.6044,33.4784,33.4874,66238.0
2021-12-01 15:10:00,37.2,37.24,37.1,37.13,92791.0,33.4784,33.5144,33.3884,33.4154,92791.0
2021-12-01 15:20:00,37.13,37.22,37.05,37.15,101540.0,33.4154,33.4964,33.3434,33.4334,101540.0
2021-12-01 15:30:00,37.16,37.18,37.03,37.14,144716.0,33.4424,33.4604,33.3254,33.4244,144716.0
2021-12-01 15:40:00,37.13,37.25,37.05,37.07,176624.0,33.4154,33.5234,33.3434,33.3614,176624.0
2021-12-01 15:50:00,37.07,37.08,36.83,36.85,448159.0,33.3614,33.3704,33.1454,33.1634,448159.0
2021-12-02 09:30:00,37.07,37.26,36.97,37.21,89172.0,33.3614,33.5324,33.2714,33.4874,89172.0
2021-12-02 09:40:00,37.23,37.25,37.07,37.15,69783.0,33.5054,33.5234,33.3614,33.4334,69783.0
2021-12-02 09:50:00,37.16,37.35,37.16,37.32,25468.0,33.4424,33.6134,33.4424,33.5864,25468.0
2021-12-02 10:00:00,37.34,37.38,37.25,37.31,30320.0,33.6044,33.6404,33.5234,33.5774,30320.0
2021-12-02 10:10:00,37.32,37.36,37.2,37.2,100278.0,33.5864,33.6224,33.4784,33.4784,100278.0
2021-12-02 10:20:00,37.19,37.23,37.14,37.2,60401.0,33.4694,33.5054,33.4244,33.4784,60401.0
2021-12-02 10:30:00,37.2,37.32,36.93,36.96,68698.0,33.4784,33.5864,33.2354,33.2624,68698.0
2021-12-02 10:40:00,36.97,37.07,36.91,37.07,43248.0,33.2714,33.3614,33.2174,33.3614,43248.0
2021-12-02 10:50:00,37.09,37.15,36.95,37.15,55369.0,33.3794,33.4334,33.2534,33.4334,55369.0
2021-12-02 11:00:00,37.14,37.17,37.0,37.1,132565.0,33.4244,33.4514,33.2984,33.3884,132565.0
2021-12-02 11:10:00,37.09,37.15,37.02,37.14,128050.0,33.3794,33.4334,33.3164,33.4244,128050.0
2021-12-02 11:20:00,37.14,37.15,37.01,37.08,50114.0,33.4244,33.4334,33.3074,33.3704,50114.0
2021-12-02 11:30:00,37.09,37.11,36.96,37.02,47760.0,33.3794,33.3974,33.2624,33.3164,47760.0
2021-12-02 11:40:00,37.05,37.13,36.95,37.08,69044.0,33.3434,33.4154,33.2534,33.3704,69044.0
2021-12-02 11:50:00,37.08,37.22,37.06,37.2,56536.0,33.3704,33.4964,33.3524,33.4784,56536.0
2021-12-02 12:00:00,37.19,37.42,37.19,37.31,159292.0,33.4694,33.6764,33.4694,33.5774,159292.0
2021-12-02 12:10:00,37.3,37.44,37.3,37.38,102722.0,33.5684,33.6944,33.5684,33.6404,102722.0
2021-12-02 12:20:00,37.39,37.45,37.39,37.44,48245.0,33.6494,33.7034,33.6494,33.6944,48245.0
2021-12-02 12:30:00,37.44,37.51,37.39,37.48,49383.0,33.6944,33.7574,33.6494,33.7304,49383.0
2021-12-02 12:40:00,37.48,37.56,37.46,37.54,48315.0,33.7304,33.8024,33.7124,33.7844,48315.0
2021-12-02 12:50:00,37.53,37.54,37.46,37.48,53227.0,33.7754,33.7844,33.7124,33.7304,53227.0
2021-12-02 13:00:00,37.47,37.57,37.41,37.53,80351.0,33.7214,33.8114,33.6674,33.7754,80351.0
2021-12-02 13:10:00,37.52,37.58,37.49,37.55,67290.0,33.7664,33.8204,33.7394,33.7934,67290.0
2021-12-02 13:20:00,37.56,37.57,37.43,37.46,59972.0,33.8024,33.8114,33.6854,33.7124,59972.0
2021-12-02 13:30:00,37.47,37.55,37.41,37.55,63885.0,33.7214,33.7934,33.6674,33.7934,63885.0
2021-12-02 13:40:00,37.55,37.6,37.46,37.54,125909.0,33.7934,33.8383,33.7124,33.7844,125909.0
2021-12-02 13:50:00,37.53,37.68,37.49,37.64,53851.0,33.7754,33.9103,33.7394,33.8743,53851.0
2021-12-02 14:00:00,37.63,37.65,37.54,37.56,46676.0,33.8653,33.8833,33.7844,33.8024,46676.0
2021-12-02 14:10:00,37.57,37.63,37.52,37.62,44243.0,33.8114,33.8653,33.7664,33.8563,44243.0
2021-12-02 14:20:00,37.62,37.65,37.55,37.62,55152.0,33.8563,33.8833,33.7934,33.8563,55152.0
2021-12-02 14:30:00,37.62,37.64,37.58,37.63,61150.0,33.8563,33.8743,33.8204,33.8653,61150.0
2021-12-02 14:40:00,37.64,37.64,37.56,37.57,68683.0,33.8743,33.8743,33.8024,33.8114,68683.0
2021-12-02 14:50:00,37.57,37.64,37.53,37.56,91375.0,33.8114,33.8743,33.7754,33.8024,91375.0
2021-12-02 15:00:00,37.55,37.7,37.55,37.67,48496.0,33.7934,33.9283,33.7934,33.9013,48496.0
2021-12-02 15:10:00,37.68,37.77,37.58,37.72,87207.0,33.9103,33.9913,33.8204,33.9463,87207.0
2021-12-02 15:20:00,37.7,37.78,37.67,37.7,86175.0,33.9283,34.0003,33.9013,33.9283,86175.0
2021-12-02 15:30:00,37.7,37.75,37.58,37.61,66150.0,33.9283,33.9733,33.8204,33.8473,66150.0
2021-12-02 15:40:00,37.6,37.71,37.59,37.67,178924.0,33.8383,33.9373,33.8293,33.9013,178924.0
2021-12-02 15:50:00,37.66,37.66,37.42,37.53,385304.0,33.8923,33.8923,33.6764,33.7754,385304.0
2021-12-03 09:30:00,37.53,37.81,37.53,37.72,75026.0,33.7754,34.0273,33.7754,33.9463,75026.0
2021-12-03 09:40:00,37.73,37.8,37.67,37.68,45085.0,33.9553,34.0183,33.9013,33.9103,45085.0
2021-12-03 09:50:00,37.68,37.75,37.61,37.7,77996.0,33.9103,33.9733,33.8473,33.9283,77996.0
2021-12-03 10:00:00,37.7,37.83,37.62,37.64,37179.0,33.9283,34.0453,33.8563,33.8743,37179.0
2021-12-03 10:10:00,37.63,37.72,37.54,37.67,40806.0,33.8653,33.9463,33.7844,33.9013,40806.0
2021-12-03 10:20:00,37.66,37.78,37.6,37.75,36711.0,33.8923,34.0003,33.8383,33.9733,36711.0
2021-12-03 10:30:00,37.74,37.76,37.49,37.54,47296.0,33.9643,33.9823,33.7394,33.7844,47296.0
2021-12-03 10:40:00,37.55,37.57,37.38,37.42,35463.0,33.7934,33.8114,33.6404,33.6764,35463.0
2021-12-03 10:50:00,37.43,37.49,37.37,37.43,58863.0,33.6854,33.7394,33.6314,33.6854,58863.0
2021-12-03 11:00:00,37.43,37.54,37.42,37.46,66812.0,33.6854,33.7844,33.6764,33.7124,66812.0
2021-12-03 11:10:00,37.5,37.59,37.43,37.44,32286.0,33.7484,33.8293,33.6854,33.6944,32286.0
2021-12-03 11:20:00,37.44,37.64,37.41,37.64,29431.0,33.6944,33.8743,33.6674,33.8743,29431.0
2021-12-03 11:30:00,37.63,37.66,37.58,37.66,43496.0,33.8653,33.8923,33.8204,33.8923,43496.0
2021-12-03 11:40:00,37.66,37.68,37.45,37.47,111388.0,33.8923,33.9103,33.7034,33.7214,111388.0
2021-12-03 11:50:00,37.47,37.49,37.28,37.29,68739.0,33.7214,33.7394,33.5504,33.5594,68739.0
2021-12-03 12:00:00,37.3,37.32,37.27,37.32,59093.0,33.5684,33.5864,33.5414,33.5864,59093.0
2021-12-03 12:10:00,37.32,37.42,37.31,37.37,136094.0,33.5864,33.6764,33.5774,33.6314,136094.0
2021-12-03 12:20:00,37.37,37.4,37.31,37.39,61305.0,33.6314,33.6584,33.5774,33.6494,61305.0
2021-12-03 12:30:00,37.38,37.38,37.25,37.37,98844.0,33.6404,33.6404,33.5234,33.6314,98844.0
2021-12-03 12:40:00,37.38,37.48,37.3,37.34,50160.0,33.6404,33.7304,33.5684,33.6044,50160.0
2021-12-03 12:50:00,37.34,37.39,37.19,37.22,72950.0,33.6044,33.6494,33.4694,33.4964,72950.0
2021-12-03 13:00:00,37.23,37.29,37.15,37.29,36275.0,33.5054,33.5594,33.4334,33.5594,36275.0
2021-12-03 13:10:00,37.29,37.36,37.26,37.35,53383.0,33.5594,33.6224,33.5324,33.6134,53383.0
2021-12-03 13:20:00,37.36,37.39,37.27,37.28,41703.0,33.6224,33.6494,33.5414,33.5504,41703.0
2021-12-03 13:30:00,37.27,37.29,37.16,37.17,82721.0,33.5414,33.5594,33.4424,33.4514,82721.0
2021-12-03 13:40:00,37.17,37.24,37.09,37.17,60680.0,33.4514,33.5144,33.3794,33.4514,60680.0
2021-12-03 13:50:00,37.18,37.25,37.15,37.16,43920.0,33.4604,33.5234,33.4334,33.4424,43920.0
2021-12-03 14:00:00,37.17,37.17,37.07,37.07,35483.0,33.4514,33.4514,33.3614,33.3614,35483.0
2021-12-03 14:10:00,37.08,37.12,37.02,37.02,57430.0,33.3704,33.4064,33.3164,33.3164,57430.0
2021-12-03 14:20:00,37.02,37.14,36.99,37.11,91491.0,33.3164,33.4244,33.2894,33.3974,91491.0
2021-12-03 14:30:00,37.11,37.12,37.0,37.01,42819.0,33.3974,33.4064,33.2984,33.3074,42819.0
2021-12-03 14:40:00,37.02,37.06,36.97,36.98,109807.0,33.3164,33.3524,33.2714,33.2804,109807.0
2021-12-03 14:50:00,36.98,37.0,36.9,36.93,72277.0,33.2804,33.2984,33.2084,33.2354,72277.0
2021-12-03 15:00:00,36.92,37.05,36.87,36.91,109328.0,33.2264,33.3434,33.1814,33.2174,109328.0
2021-12-03 15:10:00,36.91,37.04,36.91,36.98,76270.0,33.2174,33.3344,33.2174,33.2804,76270.0
2021-12-03 15:20:00,36.98,37.17,36.98,37.1,57539.0,33.2804,33.4514,33.2804,33.3884,57539.0
2021-12-03 15:30:00,37.1,37.23,37.01,37.02,159896.0,33.3884,33.5054,33.3074,33.3164,159896.0
2021-12-03 15:40:00,37.03,37.05,36.88,36.94,210381.0,33.3254,33.3434,33.1904,33.2444,210381.0
2021-12-03 15:50:00,36.95,37.17,36.89,37.13,738628.0,33.2534,33.4514,33.1994,33.4154,738628.0
2021-12-06 09:30:00,37.5,37.61,36.93,37.09,207787.0,33.7484,33.8473,33.2354,33.3794,207787.0
2021-12-06 09:40:00,37.05,37.18,36.95,37.1,111833.0,33.3434,33.4604,33.2534,33.3884,111833.0
2021-12-06 09:50:00,37.14,37.3,37.06,37.3,68185.0,33.4244,33.5684,33.3524,33.5684,68185.0
2021-12-06 10:00:00,37.3,37.34,37.17,37.33,54534.0,33.5684,33.6044,33.4514,33.5954,54534.0
2021-12-06 10:10:00,37.31,37.48,37.3,37.47,52188.0,33.5774,33.7304,33.5684,33.7214,52188.0
2021-12-06 10:20:00,37.46,37.47,37.34,37.43,47960.0,33.7124,33.7214,33.6044,33.6854,47960.0
2021-12-06 10:30:00,37.44,37.63,37.4,37.62,100791.0,33.6944,33.8653,33.6584,33.8563,100791.0
2021-12-06 10:40:00,37.61,37.63,37.47,37.52,166526.0,33.8473,33.8653,33.7214,33.7664,166526.0
2021-12-06 10:50:00,37.52,37.61,37.42,37.56,130316.0,33.7664,33.8473,33.6764,33.8024,130316.0
2021-12-06 11:00:00,37.58,37.59,37.46,37.53,83161.0,33.8204,33.8293,33.7124,33.7754,83161.0
2021-12-06 11:10:00,37.54,37.54,37.39,37.52,56936.0,33.7844,33.7844,33.6494,33.7664,56936.0
2021-12-06 11:20:00,37.51,37.59,37.47,37.54,42004.0,33.7574,33.8293,33.7214,33.7844,42004.0
2021-12-06 11:30:00,37.54,37.68,37.54,37.63,32633.0,33.7844,33.9103,33.7844,33.8653,32633.0
2021-12-06 11:40:00,37.63,37.74,37.62,37.63,43055.0,33.8653,33.9643,33.8563,33.8653,43055.0
2021-12-06 11:50:00,37.63,37.72,37.62,37.69,24707.0,33.8653,33.9463,33.8563,33.9193,24707.0
2021-12-06 12:00:00,37.7,37.73,37.64,37.68,37042.0,33.9283,33.9553,33.8743,33.9103,37042.0
2021-12-06 12:10:00,37.67,37.81,37.67,37.8,39216.0,33.9013,34.0273,33.9013,34.0183,39216.0
2021-12-06 12:20:00,37.8,37.87,37.8,37.84,34925.0,34.0183,34.0813,34.0183,34.0543,34925.0
2021-12-06 12:30:00,37.84,37.89,37.83,37.86,26474.0,34.0543,34.0993,34.0453,34.0723,26474.0
2021-12-06 12:40:00,37.86,37.96,37.84,37.95,32697.0,34.0723,34.1623,34.0543,34.1533,32697.0
2021-12-06 12:50:00,37.95,38.01,37.93,37.95,43275.0,34.1533,34.2073,34.1353,34.1533,43275.0
2021-12-06 13:00:00,37.96,38.01,37.94,37.95,31277.0,34.1623,34.2073,34.1443,34.1533,31277.0
2021-12-06 13:10:00,37.96,37.97,37.91,37.92,47082.0,34.1623,34.1713,34.1173,34.1263,47082.0
2021-12-06 13:20:00,37.91,38.02,37.9,37.99,42658.0,34.1173,34.2163,34.1083,34.1893,42658.0
2021-12-06 13:30:00,37.99,38.0,37.89,37.91,41251.0,34.1893,34.1983,34.0993,34.1173,41251.0
2021-12-06 13:40:00,37.91,37.99,37.9,37.96,45644.0,34.1173,34.1893,34.1083,34.1623,45644.0
2021-12-06 13:50:00,37.96,38.01,37.93,37.95,46875.0,34.1623,34.2073,34.1353,34.1533,46875.0
2021-12-06 14:00:00,37.95,37.95,37.85,37.85,40333.0,34.1533,34.1533,34.0633,34.0633,40333.0
2021-12-06 14:10:00,37.86,37.94,37.85,37.89,34460.0,34.0723,34.1443,34.0633,34.0993,34460.0
2021-12-06 14:20:00,37.89,37.95,37.88,37.9,42675.0,34.0993,34.1533,34.0903,34.1083,42675.0
2021-12-06 14:30:00,37.9,37.93,37.85,37.86,28518.0,34.1083,34.1353,34.0633,34.0723,28518.0
2021-12-06 14:40:00,37.85,37.86,37.75,37.77,34785.0,34.0633,34.0723,33.9733,33.9913,34785.0
2021-12-06 14:50:00,37.77,37.78,37.67,37.71,99945.0,33.9913,34.0003,33.9013,33.9373,99945.0
2021-12-06 15:00:00,37.72,37.73,37.65,37.69,54995.0,33.9463,33.9553,33.8833,33.9193,54995.0
2021-12-06 15:10:00,37.68,37.76,37.67,37.73,54765.0,33.9103,33.9823,33.9013,33.9553,54765.0
2021-12-06 15:20:00,37.73,37.73,37.63,37.71,74065.0,33.9553,33.9553,33.8653,33.9373,74065.0
2021-12-06 15:30:00,37.7,37.76,37.65,37.75,76549.0,33.9283,33.9823,33.8833,33.9733,76549.0
2021-12-06 15:40:00,37.75,37.76,37.66,37.72,136302.0,33.9733,33.9823,33.8923,33.9463,136302.0
2021-12-06 15:50:00,37.71,37.78,37.65,37.67,320521.0,33.9373,34.0003,33.8833,33.9013,320521.0
2021-12-07 09:30:00,37.98,38.29,37.93,38.28,79167.0,34.1803,34.4593,34.1353,34.4503,79167.0
2021-12-07 09:40:00,38.28,38.39,38.23,38.37,97620.0,34.4503,34.5493,34.4053,34.5313,97620.0
2021-12-07 09:50:00,38.38,38.49,38.29,38.35,43447.0,34.5403,34.6393,34.4593,34.5133,43447.0
2021-12-07 10:00:00,38.36,38.36,38.23,38.28,49158.0,34.5223,34.5223,34.4053,34.4503,49158.0
2021-12-07 10:10:00,38.28,38.3,38.19,38.24,70281.0,34.4503,34.4683,34.3693,34.4143,70281.0
2021-12-07 10:20:00,38.23,38.29,38.15,38.18,73039.0,34.4053,34.4593,34.3333,34.3603,73039.0
2021-12-07 10:30:00,38.18,38.32,38.14,38.25,175233.0,34.3603,34.4863,34.3243,34.4233,175233.0
2021-12-07 10:40:00,38.24,38.38,38.22,38.34,36902.0,34.4143,34.5403,34.3963,34.5043,36902.0
2021-12-07 10:50:00,38.35,38.51,38.33,38.5,57644.0,34.5133,34.6573,34.4953,34.6483,57644.0
2021-12-07 11:00:00,38.5,38.59,38.49,38.57,84656.0,34.6483,34.7293,34.6393,34.7113,84656.0
2021-12-07 11:10:00,38.56,38.57,38.49,38.52,30976.0,34.7023,34.7113,34.6393,34.6663,30976.0
2021-12-07 11:20:00,38.51,38.57,38.49,38.55,24379.0,34.6573,34.7113,34.6393,34.6933,24379.0
2021-12-07 11:30:00,38.56,38.58,38.5,38.51,36574.0,34.7023,34.7203,34.6483,34.6573,36574.0
2021-12-07 11:40:00,38.51,38.52,38.44,38.44,52997.0,34.6573,34.6663,34.5943,34.5943,52997.0
2021-12-07 11:50:00,38.45,38.5,38.42,38.49,32074.0,34.6033,34.6483,34.5763,34.6393,32074.0
2021-12-07 12:00:00,38.48,38.6,38.48,38.55,32497.0,34.6303,34.7383,34.6303,34.6933,32497.0
2021-12-07 12:10:00,38.55,38.58,38.51,38.53,43868.0,34.6933,34.7203,34.6573,34.6753,43868.0
2021-12-07 12:20:00,38.54,38.55,38.47,38.47,39173.0,34.6843,34.6933,34.6213,34.6213,39173.0
2021-12-07 12:30:00,38.48,38.64,38.47,38.53,52427.0,34.6303,34.7743,34.6213,34.6753,52427.0
2021-12-07 12:40:00,38.52,38.54,38.5,38.51,30536.0,34.6663,34.6843,34.6483,34.6573,30536.0
2021-12-07 12:50:00,38.52,38.57,38.51,38.53,23477.0,34.6663,34.7113,34.6573,34.6753,23477.0
2021-12-07 13:00:00,38.53,38.55,38.51,38.54,17285.0,34.6753,34.6933,34.6573,34.6843,17285.0
2021-12-07 13:10:00,38.54,38.54,38.48,38.52,29318.0,34.6843,34.6843,34.6303,34.6663,29318.0
2021-12-07 13:20:00,38.52,38.54,38.5,38.52,21916.0,34.6663,34.6843,34.6483,34.6663,21916.0
2021-12-07 13:30:00,38.53,38.56,38.49,38.52,25027.0,34.6753,34.7023,34.6393,34.6663,25027.0
2021-12-07 13:40:00,38.52,38.55,38.5,38.52,26597.0,34.6663,34.6933,34.6483,34.6663,26597.0
2021-12-07 13:50:00,38.53,38.58,38.48,38.51,38740.0,34.6753,34.7203,34.6303,34.6573,38740.0
2021-12-07 14:00:00,38.51,38.51,38.42,38.48,29073.0,34.6573,34.6573,34.5763,34.6303,29073.0
2021-12-07 14:10:00,38.49,38.5,38.4,38.45,35223.0,34.6393,34.6483,34.5583,34.6033,35223.0
2021-12-07 14:20:00,38.45,38.48,38.43,38.44,31464.0,34.6033,34.6303,34.5853,34.5943,31464.0
2021-12-07 14:30:00,38.44,38.45,38.39,38.4,38406.0,34.5943,34.6033,34.5493,34.5583,38406.0
2021-12-07 14:40:00,38.41,38.47,38.39,38.45,46625.0,34.5673,34.6213,34.5493,34.6033,46625.0
2021-12-07 14:50:00,38.45,38.48,38.41,38.46,55072.0,34.6033,34.6303,34.5673,34.6123,55072.0
2021-12-07 15:00:00,38.46,38.49,38.41,38.43,40185.0,34.6123,34.6393,34.5673,34.5853,40185.0
2021-12-07 15:10:00,38.43,38.43,38.36,38.4,38542.0,34.5853,34.5853,34.5223,34.5583,38542.0
2021-12-07 15:20:00,38.4,38.41,38.3,38.31,51741.0,34.5583,34.5673,34.4683,34.4773,51741.0
2021-12-07 15:30:00,38.31,38.33,38.19,38.22,55978.0,34.4773,34.4953,34.3693,34.3963,55978.0
2021-12-07 15:40:00,38.23,38.29,38.17,38.21,110953.0,34.4053,34.4593,34.3513,34.3873,110953.0
2021-12-07 15:50:00,38.2,38.29,38.11,38.22,487180.0,34.3783,34.4593,34.2973,34.3963,487180.0
2021-12-08 09:30:00,38.23,38.31,38.08,38.09,74152.0,34.4053,34.4773,34.2703,34.2793,74152.0
2021-12-08 09:40:00,38.12,38.29,38.11,38.24,52180.0,34.3063,34.4593,34.2973,34.4143,52180.0
2021-12-08 09:50:00,38.24,38.31,38.2,38.23,29623.0,34.4143,34.4773,34.3783,34.4053,29623.0
2021-12-08 10:00:00,38.22,38.28,38.13,38.14,48624.0,34.3963,34.4503,34.3153,34.3243,48624.0
2021-12-08 10:10:00,38.14,38.25,38.14,38.16,51994.0,34.3243,34.4233,34.3243,34.3423,51994.0
2021-12-08 10:20:00,38.16,38.22,38.06,38.06,39073.0,34.3423,34.3963,34.2523,34.2523,39073.0
2021-12-08 10:30:00,38.07,38.18,38.07,38.12,36574.0,34.2613,34.3603,34.2613,34.3063,36574.0
2021-12-08 10:40:00,38.12,38.21,38.11,38.17,55413.0,34.3063,34.3873,34.2973,34.3513,55413.0
2021-12-08 10:50:00,38.17,38.17,38.09,38.15,54746.0,34.3513,34.3513,34.2793,34.3333,54746.0
2021-12-08 11:00:00,38.16,38.21,38.11,38.19,30273.0,34.3423,34.3873,34.2973,34.3693,30273.0
2021-12-08 11:10:00,38.2,38.22,38.12,38.15,33084.0,34.3783,34.3963,34.3063,34.3333,33084.0
2021-12-08 11:20:00,38.13,38.22,38.12,38.21,68022.0,34.3153,34.3963,34.3063,34.3873,68022.0
2021-12-08 11:30:00,38.21,38.3,38.17,38.3,44048.0,34.3873,34.4683,34.3513,34.4683,44048.0
2021-12-08 11:40:00,38.29,38.41,38.29,38.39,24322.0,34.4593,34.5673,34.4593,34.5493,24322.0
2021-12-08 11:50:00,38.4,38.44,38.36,38.44,49702.0,34.5583,34.5943,34.5223,34.5943,49702.0
2021-12-08 12:00:00,38.43,38.45,38.39,38.43,54445.0,34.5853,34.6033,34.5493,34.5853,54445.0
2021-12-08 12:10:00,38.42,38.43,38.37,38.4,27075.0,34.5763,34.5853,34.5313,34.5583,27075.0
2021-12-08 12:20:00,38.41,38.42,38.37,38.37,21792.0,34.5673,34.5763,34.5313,34.5313,21792.0
2021-12-08 12:30:00,38.38,38.45,38.36,38.45,49300.0,34.5403,34.6033,34.5223,34.6033,49300.0
2021-12-08 12:40:00,38.45,38.45,38.4,38.43,24084.0,34.6033,34.6033,34.5583,34.5853,24084.0
2021-12-08 12:50:00,38.43,38.43,38.37,38.4,104293.0,34.5853,34.5853,34.5313,34.5583,104293.0
2021-12-08 13:00:00,38.41,38.51,38.4,38.5,90647.0,34.5673,34.6573,34.5583,34.6483,90647.0
2021-12-08 13:10:00,38.51,38.52,38.45,38.48,43090.0,34.6573,34.6663,34.6033,34.6303,43090.0
2021-12-08 13:20:00,38.47,38.5,38.45,38.49,34612.0,34.6213,34.6483,34.6033,34.6393,34612.0
2021-12-08 13:30:00,38.5,38.5,38.42,38.47,32178.0,34.6483,34.6483,34.5763,34.6213,32178.0
2021-12-08 13:40:00,38.47,38.47,38.41,38.43,24958.0,34.6213,34.6213,34.5673,34.5853,24958.0
2021-12-08 13:50:00,38.42,38.48,38.4,38.43,36599.0,34.5763,34.6303,34.5583,34.5853,36599.0
2021-12-08 14:00:00,38.43,38.48,38.39,38.4,97036.0,34.5853,34.6303,34.5493,34.5583,97036.0
2021-12-08 14:10:00,38.41,38.44,38.38,38.43,32286.0,34.5673,34.5943,34.5403,34.5853,32286.0
2021-12-08 14:20:00,38.44,38.47,38.42,38.45,31996.0,34.5943,34.6213,34.5763,34.6033,31996.0
2021-12-08 14:30:00,38.45,38.46,38.41,38.41,21801.0,34.6033,34.6123,34.5673,34.5673,21801.0
2021-12-08 14:40:00,38.4,38.41,38.35,38.36,31064.0,34.5583,34.5673,34.5133,34.5223,31064.0
2021-12-08 14:50:00,38.36,38.44,38.35,38.43,28350.0,34.5223,34.5943,34.5133,34.5853,28350.0
2021-12-08 15:00:00,38.43,38.44,38.35,38.36,54340.0,34.5853,34.5943,34.5133,34.5223,54340.0
2021-12-08 15:10:00,38.36,38.38,38.31,38.32,45928.0,34.5223,34.5403,34.4773,34.4863,45928.0
2021-12-08 15:20:00,38.32,38.41,38.3,38.4,63142.0,34.4863,34.5673,34.4683,34.5583,63142.0
2021-12-08 15:30:00,38.4,38.42,38.32,38.33,75137.0,34.5583,34.5763,34.4863,34.4953,75137.0
2021-12-08 15:40:00,38.33,38.4,38.31,38.39,95056.0,34.4953,34.5583,34.4773,34.5493,95056.0
2021-12-08 15:50:00,38.38,38.43,38.3,38.33,301612.0,34.5403,34.5853,34.4683,34.4953,301612.0
2021-12-09 09:30:00,38.21,38.47,38.13,38.32,212297.0,34.3873,34.6213,34.3153,34.4863,212297.0
2021-12-09 09:40:00,38.3,38.33,38.08,38.08,71224.0,34.4683,34.4953,34.2703,34.2703,71224.0
2021-12-09 09:50:00,38.08,38.13,37.99,38.13,55663.0,34.2703,34.3153,34.1893,34.3153,55663.0
2021-12-09 10:00:00,38.12,38.15,38.03,38.05,48904.0,34.3063,34.3333,34.2253,34.2433,48904.0
2021-12-09 10:10:00,38.06,38.09,37.96,37.98,39124.0,34.2523,34.2793,34.1623,34.1803,39124.0
2021-12-09 10:20:00,37.97,38.01,37.87,37.87,82268.0,34.1713,34.2073,34.0813,34.0813,82268.0
2021-12-09 10:30:00,37.87,37.88,37.75,37.8,114552.0,34.0813,34.0903,33.9733,34.0183,114552.0
2021-12-09 10:40:00,37.79,37.87,37.72,37.86,63700.0,34.0093,34.0813,33.9463,34.0723,63700.0
2021-12-09 10:50:00,37.87,37.87,37.77,37.83,63391.0,34.0813,34.0813,33.9913,34.0453,63391.0
2021-12-09 11:00:00,37.83,37.83,37.75,37.77,57715.0,34.0453,34.0453,33.9733,33.9913,57715.0
2021-12-09 11:10:00,37.77,37.85,37.73,37.84,98002.0,33.9913,34.0633,33.9553,34.0543,98002.0
2021-12-09 11:20:00,37.84,37.88,37.82,37.87,42601.0,34.0543,34.0903,34.0363,34.0813,42601.0
2021-12-09 11:30:00,37.88,37.92,37.86,37.87,36865.0,34.0903,34.1263,34.0723,34.0813,36865.0
2021-12-09 11:40:00,37.87,37.9,37.82,37.82,30533.0,34.0813,34.1083,34.0363,34.0363,30533.0
2021-12-09 11:50:00,37.82,37.82,37.77,37.79,57206.0,34.0363,34.0363,33.9913,34.0093,57206.0
2021-12-09 12:00:00,37.79,37.82,37.75,37.8,33397.0,34.0093,34.0363,33.9733,34.0183,33397.0
2021-12-09 12:10:00,37.8,37.96,37.79,37.91,51313.0,34.0183,34.1623,34.0093,34.1173,51313.0
2021-12-09 12:20:00,37.91,37.92,37.88,37.89,29370.0,34.1173,34.1263,34.0903,34.0993,29370.0
2021-12-09 12:30:00,37.89,37.95,37.87,37.95,25722.0,34.0993,34.1533,34.0813,34.1533,25722.0
2021-12-09 12:40:00,37.95,37.98,37.9,37.98,43847.0,34.1533,34.1803,34.1083,34.1803,43847.0
2021-12-09 12:50:00,37.97,38.01,37.95,38.0,46351.0,34.1713,34.2073,34.1533,34.1983,46351.0
2021-12-09 13:00:00,37.99,38.02,37.96,37.99,59244.0,34.1893,34.2163,34.1623,34.1893,59244.0
2021-12-09 13:10:00,37.98,38.01,37.95,37.98,22412.0,34.1803,34.2073,34.1533,34.1803,22412.0
2021-12-09 13:20:00,37.98,37.98,37.91,37.91,41584.0,34.1803,34.1803,34.1173,34.1173,41584.0
2021-12-09 13:30:00,37.91,37.99,37.91,37.97,24419.0,34.1173,34.1893,34.1173,34.1713,24419.0
2021-12-09 13:40:00,37.97,38.02,37.93,37.99,38040.0,34.1713,34.2163,34.1353,34.1893,38040.0
2021-12-09 13:50:00,37.98,38.01,37.94,37.97,37672.0,34.1803,34.2073,34.1443,34.1713,37672.0
2021-12-09 14:00:00,37.98,38.0,37.96,37.98,22812.0,34.1803,34.1983,34.1623,34.1803,22812.0
2021-12-09 14:10:00,37.98,37.99,37.93,37.97,22042.0,34.1803,34.1893,34.1353,34.1713,22042.0
2021-12-09 14:20:00,37.96,37.97,37.9,37.91,44421.0,34.1623,34.1713,34.1083,34.1173,44421.0
2021-12-09 14:30:00,37.91,37.92,37.79,37.8,103975.0,34.1173,34.1263,34.0093,34.0183,103975.0
2021-12-09 14:40:00,37.8,37.81,37.77,37.79,26923.0,34.0183,34.0273,33.9913,34.0093,26923.0
2021-12-09 14:50:00,37.8,37.8,37.74,37.77,80507.0,34.0183,34.0183,33.9643,33.9913,80507.0
2021-12-09 15:00:00,37.76,37.8,37.74,37.79,48638.0,33.9823,34.0183,33.9643,34.0093,48638.0
2021-12-09 15:10:00,37.78,37.8,37.71,37.73,39561.0,34.0003,34.0183,33.9373,33.9553,39561.0
2021-12-09 15:20:00,37.73,37.74,37.67,37.7,53471.0,33.9553,33.9643,33.9013,33.9283,53471.0
2021-12-09 15:30:00,37.7,37.77,37.66,37.73,75422.0,33.9283,33.9913,33.8923,33.9553,75422.0
2021-12-09 15:40:00,37.73,37.78,37.71,37.74,102322.0,33.9553,34.0003,33.9373,33.9643,102322.0
2021-12-09 15:50:00,37.74,37.76,37.53,37.56,495555.0,33.9643,33.9823,33.7754,33.8024,495555.0
2021-12-10 09:30:00,37.84,38.05,37.8,38.04,122708.0,34.0543,34.2433,34.0183,34.2343,122708.0
2021-12-10 09:40:00,38.05,38.17,38.0,38.07,139655.0,34.2433,34.3513,34.1983,34.2613,139655.0
2021-12-10 09:50:00,38.09,38.09,37.79,37.79,64599.0,34.2793,34.2793,34.0093,34.0093,64599.0
2021-12-10 10:00:00,37.8,37.87,37.74,37.8,34551.0,34.0183,34.0813,33.9643,34.0183,34551.0
2021-12-10 10:10:00,37.8,37.85,37.73,37.83,29261.0,34.0183,34.0633,33.9553,34.0453,29261.0
2021-12-10 10:20:00,37.82,37.87,37.75,37.84,98452.0,34.0363,34.0813,33.9733,34.0543,98452.0
2021-12-10 10:30:00,37.84,37.85,37.68,37.72,27052.0,34.0543,34.0633,33.9103,33.9463,27052.0
2021-12-10 10:40:00,37.71,37.76,37.67,37.72,30249.0,33.9373,33.9823,33.9013,33.9463,30249.0
2021-12-10 10:50:00,37.72,37.73,37.62,37.66,40888.0,33.9463,33.9553,33.8563,33.8923,40888.0
2021-12-10 11:00:00,37.65,37.69,37.55,37.58,53393.0,33.8833,33.9193,33.7934,33.8204,53393.0
2021-12-10 11:10:00,37.58,37.59,37.44,37.54,65730.0,33.8204,33.8293,33.6944,33.7844,65730.0
2021-12-10 11:20:00,37.53,37.57,37.5,37.55,52799.0,33.7754,33.8114,33.7484,33.7934,52799.0
2021-12-10 11:30:00,37.55,37.57,37.47,37.52,58728.0,33.7934,33.8114,33.7214,33.7664,58728.0
2021-12-10 11:40:00,37.53,37.62,37.49,37.61,48634.0,33.7754,33.8563,33.7394,33.8473,48634.0
2021-12-10 11:50:00,37.61,37.62,37.56,37.58,41967.0,33.8473,33.8563,33.8024,33.8204,41967.0
2021-12-10 12:00:00,37.58,37.67,37.58,37.6,53241.0,33.8204,33.9013,33.8204,33.8383,53241.0
2021-12-10 12:10:00,37.59,37.61,37.49,37.52,57516.0,33.8293,33.8473,33.7394,33.7664,57516.0
2021-12-10 12:20:00,37.53,37.58,37.51,37.55,38006.0,33.7754,33.8204,33.7574,33.7934,38006.0
2021-12-10 12:30:00,37.54,37.55,37.48,37.49,51339.0,33.7844,33.7934,33.7304,33.7394,51339.0
2021-12-10 12:40:00,37.5,37.57,37.48,37.57,26491.0,33.7484,33.8114,33.7304,33.8114,26491.0
2021-12-10 12:50:00,37.56,37.57,37.51,37.52,31521.0,33.8024,33.8114,33.7574,33.7664,31521.0
2021-12-10 13:00:00,37.53,37.58,37.52,37.56,28480.0,33.7754,33.8204,33.7664,33.8024,28480.0
2021-12-10 13:10:00,37.55,37.56,37.51,37.55,40131.0,33.7934,33.8024,33.7574,33.7934,40131.0
2021-12-10 13:20:00,37.55,37.56,37.49,37.5,52066.0,33.7934,33.8024,33.7394,33.7484,52066.0
2021-12-10 13:30:00,37.49,37.56,37.48,37.55,49971.0,33.7394,33.8024,33.7304,33.7934,49971.0
2021-12-10 13:40:00,37.55,37.62,37.5,37.62,49789.0,33.7934,33.8563,33.7484,33.8563,49789.0
2021-12-10 13:50:00,37.62,37.68,37.61,37.67,65300.0,33.8563,33.9103,33.8473,33.9013,65300.0
2021-12-10 14:00:00,37.68,37.68,37.6,37.62,33897.0,33.9103,33.9103,33.8383,33.8563,33897.0
2021-12-10 14:10:00,37.62,37.67,37.6,37.66,44363.0,33.8563,33.9013,33.8383,33.8923,44363.0
2021-12-10 14:20:00,37.66,37.7,37.63,37.67,36171.0,33.8923,33.9283,33.8653,33.9013,36171.0
2021-12-10 14:30:00,37.68,37.69,37.62,37.65,43140.0,33.9103,33.9193,33.8563,33.8833,43140.0
2021-12-10 14:40:00,37.65,37.7,37.62,37.7,41486.0,33.8833,33.9283,33.8563,33.9283,41486.0
2021-12-10 14:50:00,37.69,37.7,37.55,37.55,60324.0,33.9193,33.9283,33.7934,33.7934,60324.0
2021-12-10 15:00:00,37.55,37.57,37.5,37.57,48853.0,33.7934,33.8114,33.7484,33.8114,48853.0
2021-12-10 15:10:00,37.57,37.6,37.53,37.59,39968.0,33.8114,33.8383,33.7754,33.8293,39968.0
2021-12-10 15:20:00,37.6,37.61,37.56,37.58,35910.0,33.8383,33.8473,33.8024,33.8204,35910.0
2021-12-10 15:30:00,37.58,37.66,37.54,37.61,73014.0,33.8204,33.8923,33.7844,33.8473,73014.0
2021-12-10 15:40:00,37.62,37.72,37.62,37.69,85020.0,33.8563,33.9463,33.8563,33.9193,85020.0
2021-12-10 15:50:00,37.7,37.71,37.6,37.61,427070.0,33.9283,33.9373,33.8383,33.8473,427070.0
2021-12-13 09:30:00,37.48,37.52,37.18,37.25,110822.0,33.7304,33.7664,33.4604,33.5234,110822.0
2021-12-13 09:40:00,37.22,37.24,36.85,36.87,93907.0,33.4964,33.5144,33.1634,33.1814,93907.0
2021-12-13 09:50:00,36.86,36.86,36.71,36.73,89330.0,33.1724,33.1724,33.0374,33.0554,89330.0
2021-12-13 10:00:00,36.72,36.74,36.62,36.62,91511.0,33.0464,33.0644,32.9564,32.9564,91511.0
2021-12-13 10:10:00,36.62,36.77,36.6,36.76,82070.0,32.9564,33.0914,32.9384,33.0824,82070.0
2021-12-13 10:20:00,36.76,36.79,36.6,36.66,69238.0,33.0824,33.1094,32.9384,32.9924,69238.0
2021-12-13 10:30:00,36.65,36.73,36.57,36.7,99269.0,32.9834,33.0554,32.9114,33.0284,99269.0
2021-12-13 10:40:00,36.69,36.74,36.6,36.71,67749.0,33.0194,33.0644,32.9384,33.0374,67749.0
2021-12-13 10:50:00,36.72,36.77,36.57,36.61,44658.0,33.0464,33.0914,32.9114,32.9474,44658.0
2021-12-13 11:00:00,36.61,36.68,36.57,36.62,40649.0,32.9474,33.0104,32.9114,32.9564,40649.0
2021-12-13 11:10:00,36.62,36.67,36.6,36.61,39961.0,32.9564,33.0014,32.9384,32.9474,39961.0
2021-12-13 11:20:00,36.6,36.61,36.52,36.54,58864.0,32.9384,32.9474,32.8664,32.8844,58864.0
2021-12-13 11:30:00,36.53,36.63,36.53,36.55,46676.0,32.8754,32.9654,32.8754,32.8934,46676.0
2021-12-13 11:40:00,36.56,36.62,36.54,36.54,45776.0,32.9024,32.9564,32.8844,32.8844,45776.0
2021-12-13 11:50:00,36.55,36.59,36.48,36.55,45184.0,32.8934,32.9294,32.8304,32.8934,45184.0
2021-12-13 12:00:00,36.55,36.68,36.53,36.67,38675.0,32.8934,33.0104,32.8754,33.0014,38675.0
2021-12-13 12:10:00,36.68,36.73,36.67,36.69,39190.0,33.0104,33.0554,33.0014,33.0194,39190.0
2021-12-13 12:20:00,36.69,36.77,36.69,36.73,33529.0,33.0194,33.0914,33.0194,33.0554,33529.0
2021-12-13 12:30:00,36.72,36.86,36.71,36.84,39344.0,33.0464,33.1724,33.0374,33.1544,39344.0
2021-12-13 12:40:00,36.85,36.85,36.78,36.79,29351.0,33.1634,33.1634,33.1004,33.1094,29351.0
2021-12-13 12:50:00,36.79,36.79,36.69,36.72,46338.0,33.1094,33.1094,33.0194,33.0464,46338.0
2021-12-13 13:00:00,36.72,36.75,36.69,36.7,28244.0,33.0464,33.0734,33.0194,33.0284,28244.0
2021-12-13 13:10:00,36.71,36.77,36.65,36.77,53432.0,33.0374,33.0914,32.9834,33.0914,53432.0
2021-12-13 13:20:00,36.77,36.81,36.73,36.79,50154.0,33.0914,33.1274,33.0554,33.1094,50154.0
2021-12-13 13:30:00,36.8,36.85,36.78,36.82,75038.0,33.1184,33.1634,33.1004,33.1364,75038.0
2021-12-13 13:40:00,36.81,36.95,36.81,36.91,38977.0,33.1274,33.2534,33.1274,33.2174,38977.0
2021-12-13 13:50:00,36.91,36.93,36.86,36.88,33406.0,33.2174,33.2354,33.1724,33.1904,33406.0
2021-12-13 14:00:00,36.87,36.93,36.83,36.93,49758.0,33.1814,33.2354,33.1454,33.2354,49758.0
2021-12-13 14:10:00,36.93,36.99,36.91,36.97,57936.0,33.2354,33.2894,33.2174,33.2714,57936.0
2021-12-13 14:20:00,36.97,37.0,36.93,36.97,44515.0,33.2714,33.2984,33.2354,33.2714,44515.0
2021-12-13 14:30:00,36.97,36.99,36.93,36.97,44094.0,33.2714,33.2894,33.2354,33.2714,44094.0
2021-12-13 14:40:00,36.97,36.98,36.94,36.95,29857.0,33.2714,33.2804,33.2444,33.2534,29857.0
2021-12-13 14:50:00,36.94,37.01,36.93,37.0,66775.0,33.2444,33.3074,33.2354,33.2984,66775.0
2021-12-13 15:00:00,37.0,37.06,36.99,37.02,82682.0,33.2984,33.3524,33.2894,33.3164,82682.0
2021-12-13 15:10:00,37.01,37.06,36.97,37.02,45438.0,33.3074,33.3524,33.2714,33.3164,45438.0
2021-12-13 15:20:00,37.02,37.09,36.99,37.05,65196.0,33.3164,33.3794,33.2894,33.3434,65196.0
2021-12-13 15:30:00,37.04,37.09,37.0,37.05,66137.0,33.3344,33.3794,33.2984,33.3434,66137.0
2021-12-13 15:40:00,37.06,37.12,37.05,37.06,111989.0,33.3524,33.4064,33.3434,33.3524,111989.0
2021-12-13 15:50:00,37.06,37.06,36.9,36.94,447077.0,33.3524,33.3524,33.2084,33.2444,447077.0
2021-12-14 09:30:00,36.88,37.17,36.85,37.04,117001.0,33.1904,33.4514,33.1634,33.3344,117001.0
2021-12-14 09:40:00,37.02,37.09,36.91,36.99,94990.0,33.3164,33.3794,33.2174,33.2894,94990.0
2021-12-14 09:50:00,36.99,37.25,36.98,37.23,83053.0,33.2894,33.5234,33.2804,33.5054,83053.0
2021-12-14 10:00:00,37.23,37.3,37.1,37.12,63813.0,33.5054,33.5684,33.3884,33.4064,63813.0
2021-12-14 10:10:00,37.1,37.13,36.98,37.04,37753.0,33.3884,33.4154,33.2804,33.3344,37753.0
2021-12-14 10:20:00,37.04,37.17,37.02,37.13,33498.0,33.3344,33.4514,33.3164,33.4154,33498.0
2021-12-14 10:30:00,37.12,37.15,37.02,37.02,44970.0,33.4064,33.4334,33.3164,33.3164,44970.0
2021-12-14 10:40:00,37.03,37.04,36.92,36.95,40706.0,33.3254,33.3344,33.2264,33.2534,40706.0
2021-12-14 10:50:00,36.95,36.96,36.76,36.77,80048.0,33.2534,33.2624,33.0824,33.0914,80048.0
2021-12-14 11:00:00,36.76,36.83,36.7,36.73,195753.0,33.0824,33.1454,33.0284,33.0554,195753.0
2021-12-14 11:10:00,36.73,36.84,36.7,36.84,44875.0,33.0554,33.1544,33.0284,33.1544,44875.0
2021-12-14 11:20:00,36.83,36.87,36.79,36.86,57444.0,33.1454,33.1814,33.1094,33.1724,57444.0
2021-12-14 11:30:00,36.88,36.99,36.87,36.99,42755.0,33.1904,33.2894,33.1814,33.2894,42755.0
2021-12-14 11:40:00,36.98,37.0,36.93,36.95,35366.0,33.2804,33.2984,33.2354,33.2534,35366.0
2021-12-14 11:50:00,36.96,37.05,36.93,36.95,40937.0,33.2624,33.3434,33.2354,33.2534,40937.0
2021-12-14 12:00:00,36.95,37.05,36.94,37.03,28940.0,33.2534,33.3434,33.2444,33.3254,28940.0
2021-12-14 12:10:00,37.02,37.05,36.94,36.99,39742.0,33.3164,33.3434,33.2444,33.2894,39742.0
2021-12-14 12:20:00,37.0,37.05,36.96,37.03,25063.0,33.2984,33.3434,33.2624,33.3254,25063.0
2021-12-14 12:30:00,37.03,37.04,36.96,36.97,52319.0,33.3254,33.3344,33.2624,33.2714,52319.0
2021-12-14 12:40:00,36.98,36.99,36.87,36.9,14149.0,33.2804,33.2894,33.1814,33.2084,14149.0
2021-12-14 12:50:00,36.91,36.94,36.89,36.9,20989.0,33.2174,33.2444,33.1994,33.2084,20989.0
2021-12-14 13:00:00,36.89,36.97,36.87,36.97,26349.0,33.1994,33.2714,33.1814,33.2714,26349.0
2021-12-14 13:10:00,36.97,37.0,36.94,36.96,26953.0,33.2714,33.2984,33.2444,33.2624,26953.0
2021-12-14 13:20:00,36.96,36.98,36.92,36.98,21125.0,33.2624,33.2804,33.2264,33.2804,21125.0
2021-12-14 13:30:00,36.98,36.98,36.89,36.92,24770.0,33.2804,33.2804,33.1994,33.2264,24770.0
2021-12-14 13:40:00,36.92,36.93,36.86,36.88,23140.0,33.2264,33.2354,33.1724,33.1904,23140.0
2021-12-14 13:50:00,36.88,36.9,36.84,36.88,33937.0,33.1904,33.2084,33.1544,33.1904,33937.0
2021-12-14 14:00:00,36.88,36.97,36.85,36.97,26814.0,33.1904,33.2714,33.1634,33.2714,26814.0
2021-12-14 14:10:00,36.97,36.99,36.91,36.92,37460.0,33.2714,33.2894,33.2174,33.2264,37460.0
2021-12-14 14:20:00,36.93,36.93,36.81,36.81,28074.0,33.2354,33.2354,33.1274,33.1274,28074.0
2021-12-14 14:30:00,36.81,36.82,36.75,36.76,43799.0,33.1274,33.1364,33.0734,33.0824,43799.0
2021-12-14 14:40:00,36.77,36.8,36.71,36.73,40137.0,33.0914,33.1184,33.0374,33.0554,40137.0
2021-12-14 14:50:00,36.73,36.76,36.69,36.76,36697.0,33.0554,33.0824,33.0194,33.0824,36697.0
2021-12-14 15:00:00,36.76,36.82,36.75,36.79,61155.0,33.0824,33.1364,33.0734,33.1094,61155.0
2021-12-14 15:10:00,36.8,36.85,36.78,36.84,106405.0,33.1184,33.1634,33.1004,33.1544,106405.0
2021-12-14 15:20:00,36.84,36.88,36.82,36.87,47092.0,33.1544,33.1904,33.1364,33.1814,47092.0
2021-12-14 15:30:00,36.87,36.88,36.82,36.86,76390.0,33.1814,33.1904,33.1364,33.1724,76390.0
2021-12-14 15:40:00,36.85,36.88,36.78,36.79,84448.0,33.1634,33.1904,33.1004,33.1094,84448.0
2021-12-14 15:50:00,36.78,36.81,36.72,36.78,303353.0,33.1004,33.1274,33.0464,33.1004,303353.0
2021-12-15 09:30:00,36.83,36.89,36.74,36.76,68131.0,33.1454,33.1994,33.0644,33.0824,68131.0
2021-12-15 09:40:00,36.75,36.87,36.65,36.67,56472.0,33.0734,33.1814,32.9834,33.0014,56472.0
2021-12-15 09:50:00,36.67,36.75,36.64,36.75,32267.0,33.0014,33.0734,32.9744,33.0734,32267.0
2021-12-15 10:00:00,36.76,36.86,36.75,36.83,52718.0,33.0824,33.1724,33.0734,33.1454,52718.0
2021-12-15 10:10:00,36.82,36.83,36.72,36.73,33940.0,33.1364,33.1454,33.0464,33.0554,33940.0
2021-12-15 10:20:00,36.74,36.77,36.71,36.75,30286.0,33.0644,33.0914,33.0374,33.0734,30286.0
2021-12-15 10:30:00,36.77,36.89,36.76,36.89,27624.0,33.0914,33.1994,33.0824,33.1994,27624.0
2021-12-15 10:40:00,36.89,36.9,36.77,36.77,27746.0,33.1994,33.2084,33.0914,33.0914,27746.0
2021-12-15 10:50:00,36.78,36.79,36.73,36.75,43455.0,33.1004,33.1094,33.0554,33.0734,43455.0
2021-12-15 11:00:00,36.75,36.8,36.73,36.77,18339.0,33.0734,33.1184,33.0554,33.0914,18339.0
2021-12-15 11:10:00,36.77,36.82,36.75,36.75,18696.0,33.0914,33.1364,33.0734,33.0734,18696.0
2021-12-15 11:20:00,36.75,36.79,36.66,36.68,56688.0,33.0734,33.1094,32.9924,33.0104,56688.0
2021-12-15 11:30:00,36.68,36.68,36.61,36.65,38971.0,33.0104,33.0104,32.9474,32.9834,38971.0
2021-12-15 11:40:00,36.65,36.69,36.61,36.69,39877.0,32.9834,33.0194,32.9474,33.0194,39877.0
2021-12-15 11:50:00,36.68,36.75,36.65,36.72,50558.0,33.0104,33.0734,32.9834,33.0464,50558.0
2021-12-15 12:00:00,36.73,36.77,36.7,36.71,50277.0,33.0554,33.0914,33.0284,33.0374,50277.0
2021-12-15 12:10:00,36.72,36.72,36.65,36.66,25492.0,33.0464,33.0464,32.9834,32.9924,25492.0
2021-12-15 12:20:00,36.66,36.75,36.64,36.72,30138.0,32.9924,33.0734,32.9744,33.0464,30138.0
2021-12-15 12:30:00,36.72,36.77,36.71,36.75,24713.0,33.0464,33.0914,33.0374,33.0734,24713.0
2021-12-15 12:40:00,36.75,36.86,36.74,36.84,30470.0,33.0734,33.1724,33.0644,33.1544,30470.0
2021-12-15 12:50:00,36.84,36.87,36.8,36.82,27339.0,33.1544,33.1814,33.1184,33.1364,27339.0
2021-12-15 13:00:00,36.83,36.88,36.79,36.88,20945.0,33.1454,33.1904,33.1094,33.1904,20945.0
2021-12-15 13:10:00,36.88,36.95,36.87,36.9,31034.0,33.1904,33.2534,33.1814,33.2084,31034.0
2021-12-15 13:20:00,36.89,36.9,36.85,36.87,40376.0,33.1994,33.2084,33.1634,33.1814,40376.0
2021-12-15 13:30:00,36.87,36.93,36.86,36.88,25289.0,33.1814,33.2354,33.1724,33.1904,25289.0
2021-12-15 13:40:00,36.87,36.94,36.86,36.9,25548.0,33.1814,33.2444,33.1724,33.2084,25548.0
2021-12-15 13:50:00,36.91,36.92,36.8,36.87,81285.0,33.2174,33.2264,33.1184,33.1814,81285.0
2021-12-15 14:00:00,36.85,37.04,36.71,37.01,42504.0,33.1634,33.3344,33.0374,33.3074,42504.0
2021-12-15 14:10:00,37.01,37.1,36.98,37.05,61517.0,33.3074,33.3884,33.2804,33.3434,61517.0
2021-12-15 14:20:00,37.04,37.04,36.88,36.92,55751.0,33.3344,33.3344,33.1904,33.2264,55751.0
2021-12-15 14:30:00,36.92,37.03,36.88,37.01,50098.0,33.2264,33.3254,33.1904,33.3074,50098.0
2021-12-15 14:40:00,37.01,37.09,36.99,37.04,79361.0,33.3074,33.3794,33.2894,33.3344,79361.0
2021-12-15 14:50:00,37.03,37.07,36.9,36.92,47873.0,33.3254,33.3614,33.2084,33.2264,47873.0
2021-12-15 15:00:00,36.94,37.08,36.93,37.07,103275.0,33.2444,33.3704,33.2354,33.3614,103275.0
2021-12-15 15:10:00,37.06,37.22,37.05,37.2,60015.0,33.3524,33.4964,33.3434,33.4784,60015.0
2021-12-15 15:20:00,37.2,37.23,37.15,37.2,111011.0,33.4784,33.5054,33.4334,33.4784,111011.0
2021-12-15 15:30:00,37.2,37.28,37.16,37.27,121825.0,33.4784,33.5504,33.4424,33.5414,121825.0
2021-12-15 15:40:00,37.27,37.28,37.09,37.09,96630.0,33.5414,33.5504,33.3794,33.3794,96630.0
2021-12-15 15:50:00,37.1,37.24,37.1,37.18,576337.0,33.3884,33.5144,33.3884,33.4604,576337.0
2021-12-16 09:30:00,37.37,37.46,37.23,37.34,80133.0,33.6314,33.7124,33.5054,33.6044,80133.0
2021-12-16 09:40:00,37.33,37.63,37.26,37.58,58398.0,33.5954,33.8653,33.5324,33.8204,58398.0
2021-12-16 09:50:00,37.58,37.6,37.49,37.5,48139.0,33.8204,33.8383,33.7394,33.7484,48139.0
2021-12-16 10:00:00,37.51,37.58,37.4,37.42,51613.0,33.7574,33.8204,33.6584,33.6764,51613.0
2021-12-16 10:10:00,37.4,37.6,37.4,37.6,33163.0,33.6584,33.8383,33.6584,33.8383,33163.0
2021-12-16 10:20:00,37.61,37.67,37.58,37.63,26271.0,33.8473,33.9013,33.8204,33.8653,26271.0
2021-12-16 10:30:00,37.64,37.67,37.57,37.62,37621.0,33.8743,33.9013,33.8114,33.8563,37621.0
2021-12-16 10:40:00,37.62,37.68,37.6,37.66,34007.0,33.8563,33.9103,33.8383,33.8923,34007.0
2021-12-16 10:50:00,37.66,37.7,37.62,37.69,54484.0,33.8923,33.9283,33.8563,33.9193,54484.0
2021-12-16 11:00:00,37.69,37.7,37.54,37.59,48577.0,33.9193,33.9283,33.7844,33.8293,48577.0
2021-12-16 11:10:00,37.58,37.66,37.56,37.64,37851.0,33.8204,33.8923,33.8024,33.8743,37851.0
2021-12-16 11:20:00,37.64,37.66,37.57,37.58,33339.0,33.8743,33.8923,33.8114,33.8204,33339.0
2021-12-16 11:30:00,37.58,37.59,37.46,37.47,39339.0,33.8204,33.8293,33.7124,33.7214,39339.0
2021-12-16 11:40:00,37.45,37.51,37.45,37.46,34796.0,33.7034,33.7574,33.7034,33.7124,34796.0
2021-12-16 11:50:00,37.47,37.52,37.46,37.48,16762.0,33.7214,33.7664,33.7124,33.7304,16762.0
2021-12-16 12:00:00,37.48,37.52,37.44,37.5,25460.0,33.7304,33.7664,33.6944,33.7484,25460.0
2021-12-16 12:10:00,37.5,37.55,37.48,37.51,19396.0,33.7484,33.7934,33.7304,33.7574,19396.0
2021-12-16 12:20:00,37.54,37.58,37.46,37.48,24216.0,33.7844,33.8204,33.7124,33.7304,24216.0
2021-12-16 12:30:00,37.49,37.54,37.46,37.48,21238.0,33.7394,33.7844,33.7124,33.7304,21238.0
2021-12-16 12:40:00,37.46,37.5,37.43,37.44,24458.0,33.7124,33.7484,33.6854,33.6944,24458.0
2021-12-16 12:50:00,37.44,37.45,37.39,37.4,24657.0,33.6944,33.7034,33.6494,33.6584,24657.0
2021-12-16 13:00:00,37.4,37.49,37.39,37.47,19604.0,33.6584,33.7394,33.6494,33.7214,19604.0
2021-12-16 13:10:00,37.47,37.55,37.46,37.5,25848.0,33.7214,33.7934,33.7124,33.7484,25848.0
2021-12-16 13:20:00,37.51,37.52,37.46,37.49,18424.0,33.7574,33.7664,33.7124,33.7394,18424.0
2021-12-16 13:30:00,37.49,37.51,37.42,37.46,20631.0,33.7394,33.7574,33.6764,33.7124,20631.0
2021-12-16 13:40:00,37.46,37.51,37.42,37.5,32257.0,33.7124,33.7574,33.6764,33.7484,32257.0
2021-12-16 13:50:00,37.5,37.51,37.42,37.42,36574.0,33.7484,33.7574,33.6764,33.6764,36574.0
2021-12-16 14:00:00,37.42,37.45,37.38,37.39,21385.0,33.6764,33.7034,33.6404,33.6494,21385.0
2021-12-16 14:10:00,37.38,37.43,37.35,37.41,53840.0,33.6404,33.6854,33.6134,33.6674,53840.0
2021-12-16 14:20:00,37.41,37.43,37.35,37.37,39251.0,33.6674,33.6854,33.6134,33.6314,39251.0
2021-12-16 14:30:00,37.38,37.4,37.32,37.37,41066.0,33.6404,33.6584,33.5864,33.6314,41066.0
2021-12-16 14:40:00,37.39,37.41,37.16,37.16,44414.0,33.6494,33.6674,33.4424,33.4424,44414.0
2021-12-16 14:50:00,37.16,37.25,37.15,37.24,186706.0,33.4424,33.5234,33.4334,33.5144,186706.0
2021-12-16 15:00:00,37.24,37.25,37.13,37.14,61100.0,33.5144,33.5234,33.4154,33.4244,61100.0
2021-12-16 15:10:00,37.15,37.21,37.08,37.19,71899.0,33.4334,33.4874,33.3704,33.4694,71899.0
2021-12-16 15:20:00,37.18,37.26,37.15,37.24,50377.0,33.4604,33.5324,33.4334,33.5144,50377.0
2021-12-16 15:30:00,37.24,37.32,37.19,37.32,90719.0,33.5144,33.5864,33.4694,33.5864,90719.0
2021-12-16 15:40:00,37.28,37.35,37.12,37.12,132321.0,33.5504,33.6134,33.4064,33.4064,132321.0
2021-12-16 15:50:00,37.12,37.27,37.1,37.1,380256.0,33.4064,33.5414,33.3884,33.3884,380256.0
2021-12-17 09:30:00,36.89,37.0,36.77,36.84,489584.0,33.1994,33.2984,33.0914,33.1544,489584.0
2021-12-17 09:40:00,36.84,36.86,36.58,36.72,84891.0,33.1544,33.1724,32.9204,33.0464,84891.0
2021-12-17 09:50:00,36.75,36.84,36.62,36.7,51176.0,33.0734,33.1544,32.9564,33.0284,51176.0
2021-12-17 10:00:00,36.71,36.72,36.61,36.71,96636.0,33.0374,33.0464,32.9474,33.0374,96636.0
2021-12-17 10:10:00,36.71,36.72,36.53,36.61,63584.0,33.0374,33.0464,32.8754,32.9474,63584.0
2021-12-17 10:20:00,36.61,36.62,36.45,36.5,137334.0,32.9474,32.9564,32.8034,32.8484,137334.0
2021-12-17 10:30:00,36.49,36.73,36.43,36.7,165473.0,32.8394,33.0554,32.7854,33.0284,165473.0
2021-12-17 10:40:00,36.7,36.92,36.67,36.91,60517.0,33.0284,33.2264,33.0014,33.2174,60517.0
2021-12-17 10:50:00,36.91,37.02,36.88,36.94,33933.0,33.2174,33.3164,33.1904,33.2444,33933.0
2021-12-17 11:00:00,36.95,37.01,36.91,36.96,45670.0,33.2534,33.3074,33.2174,33.2624,45670.0
2021-12-17 11:10:00,36.97,37.06,36.95,37.0,73130.0,33.2714,33.3524,33.2534,33.2984,73130.0
2021-12-17 11:20:00,37.0,37.12,36.95,37.09,66382.0,33.2984,33.4064,33.2534,33.3794,66382.0
2021-12-17 11:30:00,37.08,37.09,36.9,36.94,53173.0,33.3704,33.3794,33.2084,33.2444,53173.0
2021-12-17 11:40:00,36.95,36.96,36.83,36.87,104943.0,33.2534,33.2624,33.1454,33.1814,104943.0
2021-12-17 11:50:00,36.89,36.91,36.82,36.87,39150.0,33.1994,33.2174,33.1364,33.1814,39150.0
2021-12-17 12:00:00,36.86,36.87,36.65,36.66,57890.0,33.1724,33.1814,32.9834,32.9924,57890.0
2021-12-17 12:10:00,36.67,36.77,36.67,36.72,32306.0,33.0014,33.0914,33.0014,33.0464,32306.0
2021-12-17 12:20:00,36.72,36.76,36.69,36.75,24580.0,33.0464,33.0824,33.0194,33.0734,24580.0
2021-12-17 12:30:00,36.75,36.84,36.71,36.79,32013.0,33.0734,33.1544,33.0374,33.1094,32013.0
2021-12-17 12:40:00,36.78,36.82,36.76,36.8,29094.0,33.1004,33.1364,33.0824,33.1184,29094.0
2021-12-17 12:50:00,36.79,36.83,36.74,36.76,29281.0,33.1094,33.1454,33.0644,33.0824,29281.0
2021-12-17 13:00:00,36.76,36.81,36.73,36.75,24562.0,33.0824,33.1274,33.0554,33.0734,24562.0
2021-12-17 13:10:00,36.75,36.79,36.73,36.77,43072.0,33.0734,33.1094,33.0554,33.0914,43072.0
2021-12-17 13:20:00,36.79,36.87,36.78,36.86,66118.0,33.1094,33.1814,33.1004,33.1724,66118.0
2021-12-17 13:30:00,36.87,36.9,36.83,36.86,72329.0,33.1814,33.2084,33.1454,33.1724,72329.0
2021-12-17 13:40:00,36.87,36.89,36.83,36.88,33522.0,33.1814,33.1994,33.1454,33.1904,33522.0
2021-12-17 13:50:00,36.88,36.88,36.84,36.88,70304.0,33.1904,33.1904,33.1544,33.1904,70304.0
2021-12-17 14:00:00,36.88,36.88,36.82,36.85,58710.0,33.1904,33.1904,33.1364,33.1634,58710.0
2021-12-17 14:10:00,36.84,36.86,36.78,36.79,66887.0,33.1544,33.1724,33.1004,33.1094,66887.0
2021-12-17 14:20:00,36.78,36.8,36.72,36.74,70333.0,33.1004,33.1184,33.0464,33.0644,70333.0
2021-12-17 14:30:00,36.75,36.79,36.72,36.75,68983.0,33.0734,33.1094,33.0464,33.0734,68983.0
2021-12-17 14:40:00,36.76,36.83,36.73,36.83,71618.0,33.0824,33.1454,33.0554,33.1454,71618.0
2021-12-17 14:50:00,36.83,36.83,36.75,36.79,64358.0,33.1454,33.1454,33.0734,33.1094,64358.0
2021-12-17 15:00:00,36.79,36.9,36.78,36.88,68355.0,33.1094,33.2084,33.1004,33.1904,68355.0
2021-12-17 15:10:00,36.88,36.89,36.73,36.8,78973.0,33.1904,33.1994,33.0554,33.1184,78973.0
2021-12-17 15:20:00,36.8,36.83,36.7,36.74,95310.0,33.1184,33.1454,33.0284,33.0644,95310.0
2021-12-17 15:30:00,36.74,36.77,36.64,36.7,137067.0,33.0644,33.0914,32.9744,33.0284,137067.0
2021-12-17 15:40:00,36.7,36.81,36.67,36.72,231891.0,33.0284,33.1274,33.0014,33.0464,231891.0
2021-12-17 15:50:00,36.73,36.79,36.61,36.68,519053.0,33.0554,33.1094,32.9474,33.0104,519053.0
2021-12-20 09:30:00,36.18,36.22,35.91,35.97,160717.0,32.5604,32.5964,32.3174,32.3714,160717.0
2021-12-20 09:40:00,35.96,35.99,35.73,35.73,117521.0,32.3624,32.3894,32.1554,32.1554,117521.0
2021-12-20 09:50:00,35.71,35.91,35.64,35.91,115387.0,32.1374,32.3174,32.0744,32.3174,115387.0
2021-12-20 10:00:00,35.92,35.92,35.67,35.75,61547.0,32.3264,32.3264,32.1014,32.1734,61547.0
2021-12-20 10:10:00,35.74,35.77,35.66,35.73,51006.0,32.1644,32.1914,32.0924,32.1554,51006.0
2021-12-20 10:20:00,35.73,35.78,35.59,35.61,148087.0,32.1554,32.2004,32.0294,32.0474,148087.0
2021-12-20 10:30:00,35.61,35.62,35.51,35.52,67341.0,32.0474,32.0564,31.9574,31.9664,67341.0
2021-12-20 10:40:00,35.51,35.52,35.37,35.38,112868.0,31.9574,31.9664,31.8314,31.8404,112868.0
2021-12-20 10:50:00,35.38,35.5,35.38,35.48,52302.0,31.8404,31.9484,31.8404,31.9304,52302.0
2021-12-20 11:00:00,35.46,35.51,35.42,35.5,46248.0,31.9124,31.9574,31.8764,31.9484,46248.0
2021-12-20 11:10:00,35.49,35.53,35.39,35.45,57036.0,31.9394,31.9754,31.8494,31.9034,57036.0
2021-12-20 11:20:00,35.45,35.55,35.42,35.54,60254.0,31.9034,31.9934,31.8764,31.9844,60254.0
2021-12-20 11:30:00,35.54,35.7,35.53,35.7,91556.0,31.9844,32.1284,31.9754,32.1284,91556.0
2021-12-20 11:40:00,35.71,35.89,35.7,35.88,129856.0,32.1374,32.2994,32.1284,32.2904,129856.0
2021-12-20 11:50:00,35.88,36.0,35.84,35.99,43216.0,32.2904,32.3984,32.2544,32.3894,43216.0
2021-12-20 12:00:00,35.98,35.99,35.89,35.91,49182.0,32.3804,32.3894,32.2994,32.3174,49182.0
2021-12-20 12:10:00,35.91,35.92,35.85,35.91,135525.0,32.3174,32.3264,32.2634,32.3174,135525.0
2021-12-20 12:20:00,35.91,35.91,35.74,35.79,25347.0,32.3174,32.3174,32.1644,32.2094,25347.0
2021-12-20 12:30:00,35.78,35.78,35.65,35.68,49713.0,32.2004,32.2004,32.0834,32.1104,49713.0
2021-12-20 12:40:00,35.68,35.72,35.66,35.68,29746.0,32.1104,32.1464,32.0924,32.1104,29746.0
2021-12-20 12:50:00,35.68,35.69,35.6,35.61,21245.0,32.1104,32.1194,32.0384,32.0474,21245.0
2021-12-20 13:00:00,35.61,35.63,35.56,35.61,33824.0,32.0474,32.0654,32.0024,32.0474,33824.0
2021-12-20 13:10:00,35.62,35.69,35.61,35.63,42977.0,32.0564,32.1194,32.0474,32.0654,42977.0
2021-12-20 13:20:00,35.64,35.7,35.62,35.68,34743.0,32.0744,32.1284,32.0564,32.1104,34743.0
2021-12-20 13:30:00,35.67,35.72,35.64,35.72,35434.0,32.1014,32.1464,32.0744,32.1464,35434.0
2021-12-20 13:40:00,35.71,35.79,35.7,35.78,60583.0,32.1374,32.2094,32.1284,32.2004,60583.0
2021-12-20 13:50:00,35.79,35.82,35.72,35.75,33404.0,32.2094,32.2364,32.1464,32.1734,33404.0
2021-12-20 14:00:00,35.75,35.92,35.72,35.9,115287.0,32.1734,32.3264,32.1464,32.3084,115287.0
2021-12-20 14:10:00,35.9,36.01,35.88,36.0,60660.0,32.3084,32.4074,32.2904,32.3984,60660.0
2021-12-20 14:20:00,35.99,36.08,35.98,36.02,141725.0,32.3894,32.4704,32.3804,32.4164,141725.0
2021-12-20 14:30:00,36.02,36.05,35.91,35.93,66197.0,32.4164,32.4434,32.3174,32.3354,66197.0
2021-12-20 14:40:00,35.93,35.96,35.85,35.85,44458.0,32.3354,32.3624,32.2634,32.2634,44458.0
2021-12-20 14:50:00,35.85,35.91,35.81,35.86,71700.0,32.2634,32.3174,32.2274,32.2724,71700.0
2021-12-20 15:00:00,35.86,35.92,35.86,35.89,109993.0,32.2724,32.3264,32.2724,32.2994,109993.0
2021-12-20 15:10:00,35.89,35.96,35.86,35.95,114399.0,32.2994,32.3624,32.2724,32.3534,114399.0
2021-12-20 15:20:00,35.96,36.09,35.94,36.09,49485.0,32.3624,32.4794,32.3444,32.4794,49485.0
2021-12-20 15:30:00,36.08,36.08,35.92,35.94,107811.0,32.4704,32.4704,32.3264,32.3444,107811.0
2021-12-20 15:40:00,35.93,35.97,35.9,35.97,170089.0,32.3354,32.3714,32.3084,32.3714,170089.0
2021-12-20 15:50:00,35.98,36.18,35.98,36.1,342163.0,32.3804,32.5604,32.3804,32.4884,342163.0
2021-12-21 09:30:00,36.34,36.39,36.18,36.24,238069.0,32.7044,32.7494,32.5604,32.6144,238069.0
2021-12-21 09:40:00,36.24,36.26,35.89,35.92,184470.0,32.6144,32.6324,32.2994,32.3264,184470.0
2021-12-21 09:50:00,35.93,35.93,35.76,35.9,148968.0,32.3354,32.3354,32.1824,32.3084,148968.0
2021-12-21 10:00:00,35.89,36.07,35.89,36.07,47509.0,32.2994,32.4614,32.2994,32.4614,47509.0
2021-12-21 10:10:00,36.08,36.16,35.98,36.13,62934.0,32.4704,32.5424,32.3804,32.5154,62934.0
2021-12-21 10:20:00,36.13,36.16,35.96,36.0,58176.0,32.5154,32.5424,32.3624,32.3984,58176.0
2021-12-21 10:30:00,36.0,36.1,35.98,36.09,57975.0,32.3984,32.4884,32.3804,32.4794,57975.0
2021-12-21 10:40:00,36.09,36.14,36.04,36.12,71025.0,32.4794,32.5244,32.4344,32.5064,71025.0
2021-12-21 10:50:00,36.11,36.11,36.04,36.04,45177.0,32.4974,32.4974,32.4344,32.4344,45177.0
2021-12-21 11:00:00,36.05,36.13,36.02,36.13,36594.0,32.4434,32.5154,32.4164,32.5154,36594.0
2021-12-21 11:10:00,36.11,36.14,36.08,36.11,38732.0,32.4974,32.5244,32.4704,32.4974,38732.0
2021-12-21 11:20:00,36.12,36.14,36.07,36.09,109955.0,32.5064,32.5244,32.4614,32.4794,109955.0
2021-12-21 11:30:00,36.09,36.25,36.07,36.23,134472.0,32.4794,32.6234,32.4614,32.6054,134472.0
2021-12-21 11:40:00,36.22,36.27,36.16,36.18,71766.0,32.5964,32.6414,32.5424,32.5604,71766.0
2021-12-21 11:50:00,36.19,36.2,36.05,36.09,69974.0,32.5694,32.5784,32.4434,32.4794,69974.0
2021-12-21 12:00:00,36.1,36.14,36.06,36.11,48975.0,32.4884,32.5244,32.4524,32.4974,48975.0
2021-12-21 12:10:00,36.12,36.14,36.07,36.08,52165.0,32.5064,32.5244,32.4614,32.4704,52165.0
2021-12-21 12:20:00,36.08,36.13,36.05,36.12,47075.0,32.4704,32.5154,32.4434,32.5064,47075.0
2021-12-21 12:30:00,36.12,36.17,36.08,36.14,70089.0,32.5064,32.5514,32.4704,32.5244,70089.0
2021-12-21 12:40:00,36.13,36.13,36.06,36.09,45069.0,32.5154,32.5154,32.4524,32.4794,45069.0
2021-12-21 12:50:00,36.1,36.18,36.08,36.17,67924.0,32.4884,32.5604,32.4704,32.5514,67924.0
2021-12-21 13:00:00,36.17,36.17,36.12,36.16,41657.0,32.5514,32.5514,32.5064,32.5424,41657.0
2021-12-21 13:10:00,36.16,36.17,36.13,36.15,39364.0,32.5424,32.5514,32.5154,32.5334,39364.0
2021-12-21 13:20:00,36.16,36.22,36.15,36.19,39284.0,32.5424,32.5964,32.5334,32.5694,39284.0
2021-12-21 13:30:00,36.19,36.27,36.19,36.26,55296.0,32.5694,32.6414,32.5694,32.6324,55296.0
2021-12-21 13:40:00,36.26,36.3,36.25,36.29,31615.0,32.6324,32.6684,32.6234,32.6594,31615.0
2021-12-21 13:50:00,36.29,36.29,36.22,36.22,51197.0,32.6594,32.6594,32.5964,32.5964,51197.0
2021-12-21 14:00:00,36.22,36.22,36.15,36.16,57290.0,32.5964,32.5964,32.5334,32.5424,57290.0
2021-12-21 14:10:00,36.17,36.19,36.12,36.13,48976.0,32.5514,32.5694,32.5064,32.5154,48976.0
2021-12-21 14:20:00,36.13,36.16,36.11,36.16,43444.0,32.5154,32.5424,32.4974,32.5424,43444.0
2021-12-21 14:30:00,36.16,36.19,36.12,36.13,57739.0,32.5424,32.5694,32.5064,32.5154,57739.0
2021-12-21 14:40:00,36.13,36.17,36.12,36.15,52875.0,32.5154,32.5514,32.5064,32.5334,52875.0
2021-12-21 14:50:00,36.15,36.16,36.11,36.14,76663.0,32.5334,32.5424,32.4974,32.5244,76663.0
2021-12-21 15:00:00,36.14,36.2,36.12,36.15,82974.0,32.5244,32.5784,32.5064,32.5334,82974.0
2021-12-21 15:10:00,36.16,36.2,36.15,36.18,63068.0,32.5424,32.5784,32.5334,32.5604,63068.0
2021-12-21 15:20:00,36.18,36.19,36.13,36.15,75955.0,32.5604,32.5694,32.5154,32.5334,75955.0
2021-12-21 15:30:00,36.14,36.17,36.1,36.13,133788.0,32.5244,32.5514,32.4884,32.5154,133788.0
2021-12-21 15:40:00,36.13,36.14,36.08,36.09,189370.0,32.5154,32.5244,32.4704,32.4794,189370.0
2021-12-21 15:50:00,36.09,36.27,36.09,36.26,535780.0,32.4794,32.6414,32.4794,32.6324,535780.0
2021-12-22 09:30:00,36.28,36.38,36.25,36.26,72181.0,32.6504,32.7404,32.6234,32.6324,72181.0
2021-12-22 09:40:00,36.25,36.31,36.19,36.25,40974.0,32.6234,32.6774,32.5694,32.6234,40974.0
2021-12-22 09:50:00,36.24,36.29,36.18,36.21,25833.0,32.6144,32.6594,32.5604,32.5874,25833.0
2021-12-22 10:00:00,36.24,36.27,36.2,36.21,24780.0,32.6144,32.6414,32.5784,32.5874,24780.0
2021-12-22 10:10:00,36.22,36.34,36.21,36.3,32340.0,32.5964,32.7044,32.5874,32.6684,32340.0
2021-12-22 10:20:00,36.3,36.34,36.27,36.3,29831.0,32.6684,32.7044,32.6414,32.6684,29831.0
2021-12-22 10:30:00,36.31,36.39,36.31,36.34,52077.0,32.6774,32.7494,32.6774,32.7044,52077.0
2021-12-22 10:40:00,36.34,36.46,36.33,36.46,58517.0,32.7044,32.8124,32.6954,32.8124,58517.0
2021-12-22 10:50:00,36.46,36.55,36.45,36.54,45665.0,32.8124,32.8934,32.8034,32.8844,45665.0
2021-12-22 11:00:00,36.55,36.6,36.53,36.55,38162.0,32.8934,32.9384,32.8754,32.8934,38162.0
2021-12-22 11:10:00,36.55,36.58,36.49,36.51,37882.0,32.8934,32.9204,32.8394,32.8574,37882.0
2021-12-22 11:20:00,36.51,36.52,36.44,36.5,49549.0,32.8574,32.8664,32.7944,32.8484,49549.0
2021-12-22 11:30:00,36.49,36.53,36.44,36.5,23462.0,32.8394,32.8754,32.7944,32.8484,23462.0
2021-12-22 11:40:00,36.5,36.5,36.42,36.42,22109.0,32.8484,32.8484,32.7764,32.7764,22109.0
2021-12-22 11:50:00,36.43,36.52,36.41,36.52,57705.0,32.7854,32.8664,32.7674,32.8664,57705.0
2021-12-22 12:00:00,36.52,36.56,36.48,36.55,22339.0,32.8664,32.9024,32.8304,32.8934,22339.0
2021-12-22 12:10:00,36.55,36.55,36.44,36.47,23200.0,32.8934,32.8934,32.7944,32.8214,23200.0
2021-12-22 12:20:00,36.46,36.5,36.42,36.48,26522.0,32.8124,32.8484,32.7764,32.8304,26522.0
2021-12-22 12:30:00,36.48,36.48,36.44,36.45,20314.0,32.8304,32.8304,32.7944,32.8034,20314.0
2021-12-22 12:40:00,36.46,36.5,36.45,36.45,21037.0,32.8124,32.8484,32.8034,32.8034,21037.0
2021-12-22 12:50:00,36.46,36.55,36.46,36.52,31415.0,32.8124,32.8934,32.8124,32.8664,31415.0
2021-12-22 13:00:00,36.52,36.53,36.49,36.52,15255.0,32.8664,32.8754,32.8394,32.8664,15255.0
2021-12-22 13:10:00,36.52,36.56,36.51,36.54,22042.0,32.8664,32.9024,32.8574,32.8844,22042.0
2021-12-22 13:20:00,36.54,36.54,36.5,36.52,14790.0,32.8844,32.8844,32.8484,32.8664,14790.0
2021-12-22 13:30:00,36.52,36.54,36.45,36.45,29922.0,32.8664,32.8844,32.8034,32.8034,29922.0
2021-12-22 13:40:00,36.45,36.52,36.44,36.49,20170.0,32.8034,32.8664,32.7944,32.8394,20170.0
2021-12-22 13:50:00,36.48,36.51,36.45,36.48,29426.0,32.8304,32.8574,32.8034,32.8304,29426.0
2021-12-22 14:00:00,36.47,36.5,36.44,36.45,27257.0,32.8214,32.8484,32.7944,32.8034,27257.0
2021-12-22 14:10:00,36.45,36.49,36.44,36.46,17917.0,32.8034,32.8394,32.7944,32.8124,17917.0
2021-12-22 14:20:00,36.45,36.48,36.38,36.39,25674.0,32.8034,32.8304,32.7404,32.7494,25674.0
2021-12-22 14:30:00,36.39,36.43,36.38,36.41,34897.0,32.7494,32.7854,32.7404,32.7674,34897.0
2021-12-22 14:40:00,36.41,36.42,36.36,36.4,36468.0,32.7674,32.7764,32.7224,32.7584,36468.0
2021-12-22 14:50:00,36.4,36.41,36.37,36.39,26268.0,32.7584,32.7674,32.7314,32.7494,26268.0
2021-12-22 15:00:00,36.4,36.4,36.34,36.35,53785.0,32.7584,32.7584,32.7044,32.7134,53785.0
2021-12-22 15:10:00,36.35,36.44,36.33,36.42,52811.0,32.7134,32.7944,32.6954,32.7764,52811.0
2021-12-22 15:20:00,36.41,36.43,36.39,36.4,38835.0,32.7674,32.7854,32.7494,32.7584,38835.0
2021-12-22 15:30:00,36.4,36.41,36.36,36.37,48269.0,32.7584,32.7674,32.7224,32.7314,48269.0
2021-12-22 15:40:00,36.36,36.46,36.34,36.41,123899.0,32.7224,32.8124,32.7044,32.7674,123899.0
2021-12-22 15:50:00,36.41,36.45,36.37,36.39,481307.0,32.7674,32.8034,32.7314,32.7494,481307.0
2021-12-23 09:30:00,36.55,36.97,36.46,36.95,127335.0,32.8934,33.2714,32.8124,33.2534,127335.0
2021-12-23 09:40:00,36.94,37.02,36.87,36.91,86108.0,33.2444,33.3164,33.1814,33.2174,86108.0
2021-12-23 09:50:00,36.93,36.99,36.89,36.91,37854.0,33.2354,33.2894,33.1994,33.2174,37854.0
2021-12-23 10:00:00,36.89,36.96,36.84,36.89,58191.0,33.1994,33.2624,33.1544,33.1994,58191.0
2021-12-23 10:10:00,36.88,36.89,36.83,36.86,47614.0,33.1904,33.1994,33.1454,33.1724,47614.0
2021-12-23 10:20:00,36.87,36.89,36.82,36.83,31158.0,33.1814,33.1994,33.1364,33.1454,31158.0
2021-12-23 10:30:00,36.84,36.84,36.76,36.8,27194.0,33.1544,33.1544,33.0824,33.1184,27194.0
2021-12-23 10:40:00,36.8,36.85,36.79,36.8,46329.0,33.1184,33.1634,33.1094,33.1184,46329.0
2021-12-23 10:50:00,36.8,36.82,36.72,36.78,71222.0,33.1184,33.1364,33.0464,33.1004,71222.0
2021-12-23 11:00:00,36.77,36.78,36.7,36.76,28193.0,33.0914,33.1004,33.0284,33.0824,28193.0
2021-12-23 11:10:00,36.76,36.77,36.71,36.76,38324.0,33.0824,33.0914,33.0374,33.0824,38324.0
2021-12-23 11:20:00,36.76,36.83,36.72,36.8,40696.0,33.0824,33.1454,33.0464,33.1184,40696.0
2021-12-23 11:30:00,36.8,36.85,36.78,36.84,26057.0,33.1184,33.1634,33.1004,33.1544,26057.0
2021-12-23 11:40:00,36.84,36.87,36.79,36.79,43507.0,33.1544,33.1814,33.1094,33.1094,43507.0
2021-12-23 11:50:00,36.79,36.8,36.75,36.77,25176.0,33.1094,33.1184,33.0734,33.0914,25176.0
2021-12-23 12:00:00,36.76,36.76,36.7,36.71,45769.0,33.0824,33.0824,33.0284,33.0374,45769.0
2021-12-23 12:10:00,36.7,36.73,36.68,36.73,29999.0,33.0284,33.0554,33.0104,33.0554,29999.0
2021-12-23 12:20:00,36.73,36.74,36.69,36.7,29646.0,33.0554,33.0644,33.0194,33.0284,29646.0
2021-12-23 12:30:00,36.7,36.73,36.67,36.71,113184.0,33.0284,33.0554,33.0014,33.0374,113184.0
2021-12-23 12:40:00,36.72,36.83,36.71,36.8,37532.0,33.0464,33.1454,33.0374,33.1184,37532.0
2021-12-23 12:50:00,36.8,36.84,36.79,36.81,21632.0,33.1184,33.1544,33.1094,33.1274,21632.0
2021-12-23 13:00:00,36.82,36.84,36.79,36.8,21146.0,33.1364,33.1544,33.1094,33.1184,21146.0
2021-12-23 13:10:00,36.8,36.83,36.77,36.8,17322.0,33.1184,33.1454,33.0914,33.1184,17322.0
2021-12-23 13:20:00,36.81,36.85,36.78,36.85,25556.0,33.1274,33.1634,33.1004,33.1634,25556.0
2021-12-23 13:30:00,36.86,36.86,36.78,36.8,25068.0,33.1724,33.1724,33.1004,33.1184,25068.0
2021-12-23 13:40:00,36.79,36.83,36.78,36.82,14357.0,33.1094,33.1454,33.1004,33.1364,14357.0
2021-12-23 13:50:00,36.82,36.85,36.81,36.84,28818.0,33.1364,33.1634,33.1274,33.1544,28818.0
2021-12-23 14:00:00,36.84,36.85,36.81,36.81,14947.0,33.1544,33.1634,33.1274,33.1274,14947.0
2021-12-23 14:10:00,36.82,36.86,36.82,36.85,25572.0,33.1364,33.1724,33.1364,33.1634,25572.0
2021-12-23 14:20:00,36.85,36.9,36.85,36.89,29021.0,33.1634,33.2084,33.1634,33.1994,29021.0
2021-12-23 14:30:00,36.89,36.89,36.84,36.85,39614.0,33.1994,33.1994,33.1544,33.1634,39614.0
2021-12-23 14:40:00,36.85,36.87,36.81,36.85,37918.0,33.1634,33.1814,33.1274,33.1634,37918.0
2021-12-23 14:50:00,36.84,36.87,36.83,36.85,29390.0,33.1544,33.1814,33.1454,33.1634,29390.0
2021-12-23 15:00:00,36.84,36.86,36.8,36.84,78765.0,33.1544,33.1724,33.1184,33.1544,78765.0
2021-12-23 15:10:00,36.84,36.91,36.84,36.88,32512.0,33.1544,33.2174,33.1544,33.1904,32512.0
2021-12-23 15:20:00,36.88,36.9,36.78,36.79,78646.0,33.1904,33.2084,33.1004,33.1094,78646.0
2021-12-23 15:30:00,36.79,36.82,36.73,36.8,82042.0,33.1094,33.1364,33.0554,33.1184,82042.0
2021-12-23 15:40:00,36.8,36.88,36.78,36.87,97773.0,33.1184,33.1904,33.1004,33.1814,97773.0
2021-12-23 15:50:00,36.87,36.9,36.75,36.75,201314.0,33.1814,33.2084,33.0734,33.0734,201314.0
2021-12-27 09:30:00,36.85,37.04,36.84,36.98,111596.0,33.1634,33.3344,33.1544,33.2804,111596.0
2021-12-27 09:40:00,36.98,37.06,36.86,37.04,80099.0,33.2804,33.3524,33.1724,33.3344,80099.0
2021-12-27 09:50:00,37.04,37.05,36.79,36.83,28035.0,33.3344,33.3434,33.1094,33.1454,28035.0
2021-12-27 10:00:00,36.84,36.94,36.81,36.94,41221.0,33.1544,33.2444,33.1274,33.2444,41221.0
2021-12-27 10:10:00,36.94,36.96,36.92,36.94,43229.0,33.2444,33.2624,33.2264,33.2444,43229.0
2021-12-27 10:20:00,36.96,37.06,36.94,37.06,26765.0,33.2624,33.3524,33.2444,33.3524,26765.0
2021-12-27 10:30:00,37.07,37.14,37.07,37.13,42686.0,33.3614,33.4244,33.3614,33.4154,42686.0
2021-12-27 10:40:00,37.13,37.18,37.09,37.16,211600.0,33.4154,33.4604,33.3794,33.4424,211600.0
2021-12-27 10:50:00,37.17,37.19,37.1,37.12,71926.0,33.4514,33.4694,33.3884,33.4064,71926.0
2021-12-27 11:00:00,37.12,37.18,37.11,37.18,98642.0,33.4064,33.4604,33.3974,33.4604,98642.0
2021-12-27 11:10:00,37.17,37.21,37.16,37.2,37978.0,33.4514,33.4874,33.4424,33.4784,37978.0
2021-12-27 11:20:00,37.2,37.24,37.18,37.2,26567.0,33.4784,33.5144,33.4604,33.4784,26567.0
2021-12-27 11:30:00,37.2,37.22,37.18,37.22,44197.0,33.4784,33.4964,33.4604,33.4964,44197.0
2021-12-27 11:40:00,37.22,37.25,37.2,37.2,20875.0,33.4964,33.5234,33.4784,33.4784,20875.0
2021-12-27 11:50:00,37.2,37.23,37.2,37.23,20237.0,33.4784,33.5054,33.4784,33.5054,20237.0
2021-12-27 12:00:00,37.22,37.27,37.22,37.26,24305.0,33.4964,33.5414,33.4964,33.5324,24305.0
2021-12-27 12:10:00,37.25,37.27,37.23,37.23,23647.0,33.5234,33.5414,33.5054,33.5054,23647.0
2021-12-27 12:20:00,37.23,37.25,37.23,37.24,23036.0,33.5054,33.5234,33.5054,33.5144,23036.0
2021-12-27 12:30:00,37.23,37.28,37.23,37.27,81714.0,33.5054,33.5504,33.5054,33.5414,81714.0
2021-12-27 12:40:00,37.27,37.29,37.26,37.28,14156.0,33.5414,33.5594,33.5324,33.5504,14156.0
2021-12-27 12:50:00,37.27,37.28,37.24,37.26,13230.0,33.5414,33.5504,33.5144,33.5324,13230.0
2021-12-27 13:00:00,37.26,37.26,37.23,37.25,13879.0,33.5324,33.5324,33.5054,33.5234,13879.0
2021-12-27 13:10:00,37.25,37.26,37.21,37.26,12017.0,33.5234,33.5324,33.4874,33.5324,12017.0
2021-12-27 13:20:00,37.25,37.26,37.22,37.25,20865.0,33.5234,33.5324,33.4964,33.5234,20865.0
2021-12-27 13:30:00,37.25,37.27,37.24,37.25,10445.0,33.5234,33.5414,33.5144,33.5234,10445.0
2021-12-27 13:40:00,37.26,37.26,37.22,37.26,15873.0,33.5324,33.5324,33.4964,33.5324,15873.0
2021-12-27 13:50:00,37.25,37.27,37.21,37.22,26639.0,33.5234,33.5414,33.4874,33.4964,26639.0
2021-12-27 14:00:00,37.22,37.25,37.21,37.25,46905.0,33.4964,33.5234,33.4874,33.5234,46905.0
2021-12-27 14:10:00,37.25,37.27,37.24,37.26,22670.0,33.5234,33.5414,33.5144,33.5324,22670.0
2021-12-27 14:20:00,37.25,37.29,37.25,37.29,19557.0,33.5234,33.5594,33.5234,33.5594,19557.0
2021-12-27 14:30:00,37.28,37.29,37.25,37.26,27210.0,33.5504,33.5594,33.5234,33.5324,27210.0
2021-12-27 14:40:00,37.26,37.26,37.2,37.24,32872.0,33.5324,33.5324,33.4784,33.5144,32872.0
2021-12-27 14:50:00,37.24,37.25,37.21,37.23,28441.0,33.5144,33.5234,33.4874,33.5054,28441.0
2021-12-27 15:00:00,37.23,37.24,37.19,37.24,39781.0,33.5054,33.5144,33.4694,33.5144,39781.0
2021-12-27 15:10:00,37.23,37.33,37.22,37.33,64143.0,33.5054,33.5954,33.4964,33.5954,64143.0
2021-12-27 15:20:00,37.32,37.34,37.31,37.31,31453.0,33.5864,33.6044,33.5774,33.5774,31453.0
2021-12-27 15:30:00,37.32,37.32,37.27,37.27,47516.0,33.5864,33.5864,33.5414,33.5414,47516.0
2021-12-27 15:40:00,37.27,37.3,37.25,37.29,61598.0,33.5414,33.5684,33.5234,33.5594,61598.0
2021-12-27 15:50:00,37.3,37.38,37.29,37.38,258830.0,33.5684,33.6404,33.5594,33.6404,258830.0
2021-12-28 09:30:00,37.39,37.48,37.35,37.4,51171.0,33.6494,33.7304,33.6134,33.6584,51171.0
2021-12-28 09:40:00,37.4,37.45,37.32,37.35,40743.0,33.6584,33.7034,33.5864,33.6134,40743.0
2021-12-28 09:50:00,37.36,37.43,37.35,37.38,29811.0,33.6224,33.6854,33.6134,33.6404,29811.0
2021-12-28 10:00:00,37.37,37.39,37.25,37.25,47391.0,33.6314,33.6494,33.5234,33.5234,47391.0
2021-12-28 10:10:00,37.23,37.32,37.23,37.26,30630.0,33.5054,33.5864,33.5054,33.5324,30630.0
2021-12-28 10:20:00,37.27,37.34,37.26,37.27,45272.0,33.5414,33.6044,33.5324,33.5414,45272.0
2021-12-28 10:30:00,37.27,37.3,37.23,37.24,57510.0,33.5414,33.5684,33.5054,33.5144,57510.0
2021-12-28 10:40:00,37.23,37.28,37.2,37.21,46888.0,33.5054,33.5504,33.4784,33.4874,46888.0
2021-12-28 10:50:00,37.21,37.21,37.08,37.16,113129.0,33.4874,33.4874,33.3704,33.4424,113129.0
2021-12-28 11:00:00,37.15,37.16,37.05,37.1,69346.0,33.4334,33.4424,33.3434,33.3884,69346.0
2021-12-28 11:10:00,37.1,37.13,37.04,37.11,70176.0,33.3884,33.4154,33.3344,33.3974,70176.0
2021-12-28 11:20:00,37.11,37.14,37.04,37.09,40319.0,33.3974,33.4244,33.3344,33.3794,40319.0
2021-12-28 11:30:00,37.1,37.18,37.07,37.18,37755.0,33.3884,33.4604,33.3614,33.4604,37755.0
2021-12-28 11:40:00,37.18,37.18,37.11,37.14,53137.0,33.4604,33.4604,33.3974,33.4244,53137.0
2021-12-28 11:50:00,37.14,37.19,37.13,37.16,36977.0,33.4244,33.4694,33.4154,33.4424,36977.0
2021-12-28 12:00:00,37.16,37.17,37.13,37.14,36824.0,33.4424,33.4514,33.4154,33.4244,36824.0
2021-12-28 12:10:00,37.14,37.14,37.12,37.13,23250.0,33.4244,33.4244,33.4064,33.4154,23250.0
2021-12-28 12:20:00,37.14,37.18,37.09,37.12,63057.0,33.4244,33.4604,33.3794,33.4064,63057.0
2021-12-28 12:30:00,37.13,37.14,37.09,37.13,19112.0,33.4154,33.4244,33.3794,33.4154,19112.0
2021-12-28 12:40:00,37.14,37.17,37.13,37.16,26990.0,33.4244,33.4514,33.4154,33.4424,26990.0
2021-12-28 12:50:00,37.16,37.21,37.15,37.2,12627.0,33.4424,33.4874,33.4334,33.4784,12627.0
2021-12-28 13:00:00,37.2,37.23,37.19,37.22,18494.0,33.4784,33.5054,33.4694,33.4964,18494.0
2021-12-28 13:10:00,37.23,37.23,37.17,37.19,19898.0,33.5054,33.5054,33.4514,33.4694,19898.0
2021-12-28 13:20:00,37.19,37.23,37.18,37.23,13478.0,33.4694,33.5054,33.4604,33.5054,13478.0
2021-12-28 13:30:00,37.23,37.25,37.21,37.23,26204.0,33.5054,33.5234,33.4874,33.5054,26204.0
2021-12-28 13:40:00,37.23,37.27,37.23,37.27,22875.0,33.5054,33.5414,33.5054,33.5414,22875.0
2021-12-28 13:50:00,37.27,37.34,37.27,37.34,47955.0,33.5414,33.6044,33.5414,33.6044,47955.0
2021-12-28 14:00:00,37.33,37.33,37.23,37.24,34715.0,33.5954,33.5954,33.5054,33.5144,34715.0
2021-12-28 14:10:00,37.23,37.29,37.22,37.27,32762.0,33.5054,33.5594,33.4964,33.5414,32762.0
2021-12-28 14:20:00,37.28,37.3,37.26,37.3,25921.0,33.5504,33.5684,33.5324,33.5684,25921.0
2021-12-28 14:30:00,37.3,37.34,37.29,37.33,29478.0,33.5684,33.6044,33.5594,33.5954,29478.0
2021-12-28 14:40:00,37.34,37.39,37.33,37.39,25674.0,33.6044,33.6494,33.5954,33.6494,25674.0
2021-12-28 14:50:00,37.38,37.4,37.36,37.39,33903.0,33.6404,33.6584,33.6224,33.6494,33903.0
2021-12-28 15:00:00,37.39,37.45,37.38,37.44,76743.0,33.6494,33.7034,33.6404,33.6944,76743.0
2021-12-28 15:10:00,37.43,37.47,37.39,37.41,54492.0,33.6854,33.7214,33.6494,33.6674,54492.0
2021-12-28 15:20:00,37.4,37.41,37.35,37.36,39538.0,33.6584,33.6674,33.6134,33.6224,39538.0
2021-12-28 15:30:00,37.36,37.4,37.32,37.37,44313.0,33.6224,33.6584,33.5864,33.6314,44313.0
2021-12-28 15:40:00,37.37,37.43,37.35,37.39,54441.0,33.6314,33.6854,33.6134,33.6494,54441.0
2021-12-28 15:50:00,37.39,37.39,37.31,37.35,204507.0,33.6494,33.6494,33.5774,33.6134,204507.0
2021-12-29 09:30:00,37.3,37.53,37.3,37.47,58415.0,33.5684,33.7754,33.5684,33.7214,58415.0
2021-12-29 09:40:00,37.51,37.59,37.48,37.52,31557.0,33.7574,33.8293,33.7304,33.7664,31557.0
2021-12-29 09:50:00,37.54,37.62,37.51,37.55,19563.0,33.7844,33.8563,33.7574,33.7934,19563.0
2021-12-29 10:00:00,37.55,37.61,37.53,37.61,21725.0,33.7934,33.8473,33.7754,33.8473,21725.0
2021-12-29 10:10:00,37.61,37.7,37.56,37.69,64227.0,33.8473,33.9283,33.8024,33.9193,64227.0
2021-12-29 10:20:00,37.69,37.75,37.63,37.63,42042.0,33.9193,33.9733,33.8653,33.8653,42042.0
2021-12-29 10:30:00,37.66,37.69,37.62,37.66,19467.0,33.8923,33.9193,33.8563,33.8923,19467.0
2021-12-29 10:40:00,37.66,37.69,37.63,37.67,26483.0,33.8923,33.9193,33.8653,33.9013,26483.0
2021-12-29 10:50:00,37.67,37.67,37.6,37.64,38134.0,33.9013,33.9013,33.8383,33.8743,38134.0
2021-12-29 11:00:00,37.65,37.8,37.64,37.8,44527.0,33.8833,34.0183,33.8743,34.0183,44527.0
2021-12-29 11:10:00,37.79,37.8,37.76,37.79,32381.0,34.0093,34.0183,33.9823,34.0093,32381.0
2021-12-29 11:20:00,37.8,37.84,37.77,37.77,36031.0,34.0183,34.0543,33.9913,33.9913,36031.0
2021-12-29 11:30:00,37.77,37.79,37.71,37.77,40423.0,33.9913,34.0093,33.9373,33.9913,40423.0
2021-12-29 11:40:00,37.76,37.78,37.73,37.76,19036.0,33.9823,34.0003,33.9553,33.9823,19036.0
2021-12-29 11:50:00,37.76,37.78,37.74,37.75,22781.0,33.9823,34.0003,33.9643,33.9733,22781.0
2021-12-29 12:00:00,37.76,37.78,37.72,37.73,20310.0,33.9823,34.0003,33.9463,33.9553,20310.0
2021-12-29 12:10:00,37.73,37.74,37.71,37.73,19946.0,33.9553,33.9643,33.9373,33.9553,19946.0
2021-12-29 12:20:00,37.73,37.74,37.67,37.68,31298.0,33.9553,33.9643,33.9013,33.9103,31298.0
2021-12-29 12:30:00,37.69,37.72,37.68,37.7,18072.0,33.9193,33.9463,33.9103,33.9283,18072.0
2021-12-29 12:40:00,37.7,37.71,37.64,37.66,36544.0,33.9283,33.9373,33.8743,33.8923,36544.0
2021-12-29 12:50:00,37.66,37.68,37.64,37.65,27494.0,33.8923,33.9103,33.8743,33.8833,27494.0
2021-12-29 13:00:00,37.64,37.67,37.64,37.66,20823.0,33.8743,33.9013,33.8743,33.8923,20823.0
2021-12-29 13:10:00,37.66,37.68,37.64,37.68,32961.0,33.8923,33.9103,33.8743,33.9103,32961.0
2021-12-29 13:20:00,37.69,37.69,37.65,37.66,16157.0,33.9193,33.9193,33.8833,33.8923,16157.0
2021-12-29 13:30:00,37.67,37.75,37.66,37.7,89320.0,33.9013,33.9733,33.8923,33.9283,89320.0
2021-12-29 13:40:00,37.7,37.73,37.69,37.7,21917.0,33.9283,33.9553,33.9193,33.9283,21917.0
2021-12-29 13:50:00,37.7,37.74,37.69,37.7,32260.0,33.9283,33.9643,33.9193,33.9283,32260.0
2021-12-29 14:00:00,37.7,37.7,37.63,37.64,13183.0,33.9283,33.9283,33.8653,33.8743,13183.0
2021-12-29 14:10:00,37.63,37.64,37.6,37.61,15883.0,33.8653,33.8743,33.8383,33.8473,15883.0
2021-12-29 14:20:00,37.61,37.64,37.6,37.62,19986.0,33.8473,33.8743,33.8383,33.8563,19986.0
2021-12-29 14:30:00,37.63,37.65,37.62,37.64,23975.0,33.8653,33.8833,33.8563,33.8743,23975.0
2021-12-29 14:40:00,37.63,37.66,37.62,37.65,45535.0,33.8653,33.8923,33.8563,33.8833,45535.0
2021-12-29 14:50:00,37.66,37.68,37.63,37.65,32130.0,33.8923,33.9103,33.8653,33.8833,32130.0
2021-12-29 15:00:00,37.65,37.66,37.62,37.66,33709.0,33.8833,33.8923,33.8563,33.8923,33709.0
2021-12-29 15:10:00,37.66,37.72,37.64,37.68,51203.0,33.8923,33.9463,33.8743,33.9103,51203.0
2021-12-29 15:20:00,37.68,37.68,37.64,37.66,27444.0,33.9103,33.9103,33.8743,33.8923,27444.0
2021-12-29 15:30:00,37.66,37.68,37.64,37.66,37928.0,33.8923,33.9103,33.8743,33.8923,37928.0
2021-12-29 15:40:00,37.65,37.66,37.57,37.63,97922.0,33.8833,33.8923,33.8114,33.8653,97922.0
2021-12-29 15:50:00,37.64,37.66,37.5,37.52,260497.0,33.8743,33.8923,33.7484,33.7664,260497.0
2021-12-30 09:30:00,37.6,37.86,37.52,37.83,53996.0,33.8383,34.0723,33.7664,34.0453,53996.0
2021-12-30 09:40:00,37.8,37.85,37.65,37.75,29156.0,34.0183,34.0633,33.8833,33.9733,29156.0
2021-12-30 09:50:00,37.75,37.75,37.57,37.6,26783.0,33.9733,33.9733,33.8114,33.8383,26783.0
2021-12-30 10:00:00,37.6,37.63,37.57,37.59,14993.0,33.8383,33.8653,33.8114,33.8293,14993.0
2021-12-30 10:10:00,37.59,37.6,37.56,37.57,31619.0,33.8293,33.8383,33.8024,33.8114,31619.0
2021-12-30 10:20:00,37.57,37.57,37.48,37.53,46756.0,33.8114,33.8114,33.7304,33.7754,46756.0
2021-12-30 10:30:00,37.52,37.54,37.45,37.48,63461.0,33.7664,33.7844,33.7034,33.7304,63461.0
2021-12-30 10:40:00,37.5,37.54,37.49,37.53,13535.0,33.7484,33.7844,33.7394,33.7754,13535.0
2021-12-30 10:50:00,37.53,37.55,37.48,37.55,34594.0,33.7754,33.7934,33.7304,33.7934,34594.0
2021-12-30 11:00:00,37.54,37.56,37.47,37.5,34777.0,33.7844,33.8024,33.7214,33.7484,34777.0
2021-12-30 11:10:00,37.51,37.52,37.47,37.48,12565.0,33.7574,33.7664,33.7214,33.7304,12565.0
2021-12-30 11:20:00,37.47,37.49,37.44,37.45,15191.0,33.7214,33.7394,33.6944,33.7034,15191.0
2021-12-30 11:30:00,37.45,37.48,37.44,37.47,16804.0,33.7034,33.7304,33.6944,33.7214,16804.0
2021-12-30 11:40:00,37.47,37.48,37.42,37.47,33195.0,33.7214,33.7304,33.6764,33.7214,33195.0
2021-12-30 11:50:00,37.46,37.48,37.44,37.47,22563.0,33.7124,33.7304,33.6944,33.7214,22563.0
2021-12-30 12:00:00,37.47,37.48,37.42,37.42,15379.0,33.7214,33.7304,33.6764,33.6764,15379.0
2021-12-30 12:10:00,37.43,37.43,37.39,37.4,21480.0,33.6854,33.6854,33.6494,33.6584,21480.0
2021-12-30 12:20:00,37.4,37.51,37.38,37.51,30282.0,33.6584,33.7574,33.6404,33.7574,30282.0
2021-12-30 12:30:00,37.51,37.53,37.45,37.45,24334.0,33.7574,33.7754,33.7034,33.7034,24334.0
2021-12-30 12:40:00,37.45,37.46,37.44,37.45,10835.0,33.7034,33.7124,33.6944,33.7034,10835.0
2021-12-30 12:50:00,37.45,37.47,37.44,37.47,20436.0,33.7034,33.7214,33.6944,33.7214,20436.0
2021-12-30 13:00:00,37.46,37.47,37.44,37.47,16604.0,33.7124,33.7214,33.6944,33.7214,16604.0
2021-12-30 13:10:00,37.46,37.46,37.4,37.4,17223.0,33.7124,33.7124,33.6584,33.6584,17223.0
2021-12-30 13:20:00,37.41,37.41,37.38,37.4,19810.0,33.6674,33.6674,33.6404,33.6584,19810.0
2021-12-30 13:30:00,37.41,37.41,37.36,37.38,13589.0,33.6674,33.6674,33.6224,33.6404,13589.0
2021-12-30 13:40:00,37.37,37.39,37.34,37.38,27566.0,33.6314,33.6494,33.6044,33.6404,27566.0
2021-12-30 13:50:00,37.38,37.4,37.36,37.39,15738.0,33.6404,33.6584,33.6224,33.6494,15738.0
2021-12-30 14:00:00,37.39,37.39,37.35,37.38,29951.0,33.6494,33.6494,33.6134,33.6404,29951.0
2021-12-30 14:10:00,37.37,37.41,37.33,37.39,58897.0,33.6314,33.6674,33.5954,33.6494,58897.0
2021-12-30 14:20:00,37.39,37.42,37.36,37.41,50092.0,33.6494,33.6764,33.6224,33.6674,50092.0
2021-12-30 14:30:00,37.4,37.43,37.38,37.41,79218.0,33.6584,33.6854,33.6404,33.6674,79218.0
2021-12-30 14:40:00,37.41,37.49,37.41,37.45,78843.0,33.6674,33.7394,33.6674,33.7034,78843.0
2021-12-30 14:50:00,37.45,37.47,37.4,37.41,33072.0,33.7034,33.7214,33.6584,33.6674,33072.0
2021-12-30 15:00:00,37.41,37.43,37.37,37.38,32828.0,33.6674,33.6854,33.6314,33.6404,32828.0
2021-12-30 15:10:00,37.38,37.39,37.33,37.34,25520.0,33.6404,33.6494,33.5954,33.6044,25520.0
2021-12-30 15:20:00,37.34,37.35,37.3,37.31,39751.0,33.6044,33.6134,33.5684,33.5774,39751.0
2021-12-30 15:30:00,37.32,37.34,37.28,37.3,55935.0,33.5864,33.6044,33.5504,33.5684,55935.0
2021-12-30 15:40:00,37.3,37.33,37.26,37.27,86116.0,33.5684,33.5954,33.5324,33.5414,86116.0
2021-12-30 15:50:00,37.28,37.3,37.16,37.21,244249.0,33.5504,33.5684,33.4424,33.4874,244249.0
2021-12-31 09:30:00,37.17,37.36,37.14,37.31,40131.0,33.4514,33.6224,33.4244,33.5774,40131.0
2021-12-31 09:40:00,37.32,37.34,37.09,37.15,100267.0,33.5864,33.6044,33.3794,33.4334,100267.0
2021-12-31 09:50:00,37.16,37.29,37.16,37.25,23123.0,33.4424,33.5594,33.4424,33.5234,23123.0
2021-12-31 10:00:00,37.24,37.33,37.18,37.3,35172.0,33.5144,33.5954,33.4604,33.5684,35172.0
2021-12-31 10:10:00,37.3,37.31,37.22,37.25,22471.0,33.5684,33.5774,33.4964,33.5234,22471.0
2021-12-31 10:20:00,37.26,37.27,37.18,37.22,20111.0,33.5324,33.5414,33.4604,33.4964,20111.0
2021-12-31 10:30:00,37.22,37.23,37.16,37.22,20266.0,33.4964,33.5054,33.4424,33.4964,20266.0
2021-12-31 10:40:00,37.21,37.23,37.18,37.22,19038.0,33.4874,33.5054,33.4604,33.4964,19038.0
2021-12-31 10:50:00,37.23,37.23,37.15,37.2,21240.0,33.5054,33.5054,33.4334,33.4784,21240.0
2021-12-31 11:00:00,37.22,37.24,37.18,37.22,24084.0,33.4964,33.5144,33.4604,33.4964,24084.0
2021-12-31 11:10:00,37.22,37.24,37.2,37.21,30752.0,33.4964,33.5144,33.4784,33.4874,30752.0
2021-12-31 11:20:00,37.2,37.25,37.2,37.22,17724.0,33.4784,33.5234,33.4784,33.4964,17724.0
2021-12-31 11:30:00,37.22,37.24,37.19,37.23,46492.0,33.4964,33.5144,33.4694,33.5054,46492.0
2021-12-31 11:40:00,37.23,37.23,37.18,37.2,25649.0,33.5054,33.5054,33.4604,33.4784,25649.0
2021-12-31 11:50:00,37.2,37.22,37.16,37.2,41367.0,33.4784,33.4964,33.4424,33.4784,41367.0
2021-12-31 12:00:00,37.19,37.25,37.17,37.21,38228.0,33.4694,33.5234,33.4514,33.4874,38228.0
2021-12-31 12:10:00,37.21,37.23,37.19,37.2,15870.0,33.4874,33.5054,33.4694,33.4784,15870.0
2021-12-31 12:20:00,37.2,37.25,37.19,37.23,21294.0,33.4784,33.5234,33.4694,33.5054,21294.0
2021-12-31 12:30:00,37.23,37.26,37.22,37.24,14883.0,33.5054,33.5324,33.4964,33.5144,14883.0
2021-12-31 12:40:00,37.25,37.3,37.25,37.27,25635.0,33.5234,33.5684,33.5234,33.5414,25635.0
2021-12-31 12:50:00,37.28,37.38,37.28,37.37,10595.0,33.5504,33.6404,33.5504,33.6314,10595.0
2021-12-31 13:00:00,37.37,37.37,37.34,37.35,18110.0,33.6314,33.6314,33.6044,33.6134,18110.0
2021-12-31 13:10:00,37.35,37.36,37.3,37.31,12993.0,33.6134,33.6224,33.5684,33.5774,12993.0
2021-12-31 13:20:00,37.31,37.33,37.31,37.32,7955.0,33.5774,33.5954,33.5774,33.5864,7955.0
2021-12-31 13:30:00,37.32,37.36,37.29,37.3,22423.0,33.5864,33.6224,33.5594,33.5684,22423.0
2021-12-31 13:40:00,37.29,37.3,37.25,37.29,34169.0,33.5594,33.5684,33.5234,33.5594,34169.0
2021-12-31 13:50:00,37.29,37.35,37.28,37.34,9085.0,33.5594,33.6134,33.5504,33.6044,9085.0
2021-12-31 14:00:00,37.34,37.38,37.33,37.37,15090.0,33.6044,33.6404,33.5954,33.6314,15090.0
2021-12-31 14:10:00,37.37,37.38,37.33,37.33,26063.0,33.6314,33.6404,33.5954,33.5954,26063.0
2021-12-31 14:20:00,37.32,37.38,37.32,37.37,13060.0,33.5864,33.6404,33.5864,33.6314,13060.0
2021-12-31 14:30:00,37.37,37.39,37.34,37.38,18409.0,33.6314,33.6494,33.6044,33.6404,18409.0
2021-12-31 14:40:00,37.38,37.39,37.33,37.34,16602.0,33.6404,33.6494,33.5954,33.6044,16602.0
2021-12-31 14:50:00,37.34,37.36,37.34,37.35,15644.0,33.6044,33.6224,33.6044,33.6134,15644.0
2021-12-31 15:00:00,37.34,37.38,37.33,37.35,30761.0,33.6044,33.6404,33.5954,33.6134,30761.0
2021-12-31 15:10:00,37.34,37.39,37.34,37.37,27908.0,33.6044,33.6494,33.6044,33.6314,27908.0
2021-12-31 15:20:00,37.37,37.41,37.35,37.4,38283.0,33.6314,33.6674,33.6134,33.6584,38283.0
2021-12-31 15:30:00,37.39,37.4,37.33,37.38,70513.0,33.6494,33.6584,33.5954,33.6404,70513.0
2021-12-31 15:40:00,37.37,37.41,37.37,37.38,83198.0,33.6314,33.6674,33.6314,33.6404,83198.0
2021-12-31 15:50:00,37.38,37.41,37.22,37.24,234574.0,33.6404,33.6674,33.4964,33.5144,234574.0
2022-01-03 09:30:00,37.4,37.6,37.32,37.41,107823.0,33.6584,33.8383,33.5864,33.6674,107823.0
2022-01-03 09:40:00,37.41,37.48,37.15,37.16,96076.0,33.6674,33.7304,33.4334,33.4424,96076.0
2022-01-03 09:50:00,37.16,37.42,37.13,37.36,36580.0,33.4424,33.6764,33.4154,33.6224,36580.0
2022-01-03 10:00:00,37.38,37.43,37.33,37.35,32516.0,33.6404,33.6854,33.5954,33.6134,32516.0
2022-01-03 10:10:00,37.37,37.48,37.35,37.44,34264.0,33.6314,33.7304,33.6134,33.6944,34264.0
2022-01-03 10:20:00,37.43,37.52,37.42,37.51,40490.0,33.6854,33.7664,33.6764,33.7574,40490.0
2022-01-03 10:30:00,37.5,37.51,37.41,37.43,59879.0,33.7484,33.7574,33.6674,33.6854,59879.0
2022-01-03 10:40:00,37.42,37.45,37.3,37.31,94415.0,33.6764,33.7034,33.5684,33.5774,94415.0
2022-01-03 10:50:00,37.3,37.39,37.18,37.23,68546.0,33.5684,33.6494,33.4604,33.5054,68546.0
2022-01-03 11:00:00,37.22,37.29,37.16,37.17,62365.0,33.4964,33.5594,33.4424,33.4514,62365.0
2022-01-03 11:10:00,37.18,37.21,37.13,37.15,53920.0,33.4604,33.4874,33.4154,33.4334,53920.0
2022-01-03 11:20:00,37.14,37.22,37.12,37.17,57096.0,33.4244,33.4964,33.4064,33.4514,57096.0
2022-01-03 11:30:00,37.16,37.2,36.97,36.98,77262.0,33.4424,33.4784,33.2714,33.2804,77262.0
2022-01-03 11:40:00,36.98,37.15,36.97,37.1,28176.0,33.2804,33.4334,33.2714,33.3884,28176.0
2022-01-03 11:50:00,37.08,37.1,37.06,37.08,58976.0,33.3704,33.3884,33.3524,33.3704,58976.0
2022-01-03 12:00:00,37.07,37.09,37.04,37.08,30190.0,33.3614,33.3794,33.3344,33.3704,30190.0
2022-01-03 12:10:00,37.09,37.1,37.03,37.08,78983.0,33.3794,33.3884,33.3254,33.3704,78983.0
2022-01-03 12:20:00,37.07,37.1,37.04,37.09,30971.0,33.3614,33.3884,33.3344,33.3794,30971.0
2022-01-03 12:30:00,37.09,37.09,37.04,37.05,35748.0,33.3794,33.3794,33.3344,33.3434,35748.0
2022-01-03 12:40:00,37.04,37.05,37.01,37.02,38984.0,33.3344,33.3434,33.3074,33.3164,38984.0
2022-01-03 12:50:00,37.02,37.05,36.98,37.02,30432.0,33.3164,33.3434,33.2804,33.3164,30432.0
2022-01-03 13:00:00,37.02,37.04,36.95,36.95,35319.0,33.3164,33.3344,33.2534,33.2534,35319.0
2022-01-03 13:10:00,36.95,37.02,36.94,37.02,33184.0,33.2534,33.3164,33.2444,33.3164,33184.0
2022-01-03 13:20:00,37.02,37.04,36.99,37.02,57836.0,33.3164,33.3344,33.2894,33.3164,57836.0
2022-01-03 13:30:00,37.02,37.05,37.01,37.02,18647.0,33.3164,33.3434,33.3074,33.3164,18647.0
2022-01-03 13:40:00,37.02,37.1,37.01,37.08,50042.0,33.3164,33.3884,33.3074,33.3704,50042.0
2022-01-03 13:50:00,37.08,37.1,37.06,37.09,44059.0,33.3704,33.3884,33.3524,33.3794,44059.0
2022-01-03 14:00:00,37.1,37.12,37.04,37.12,54998.0,33.3884,33.4064,33.3344,33.4064,54998.0
2022-01-03 14:10:00,37.12,37.16,37.09,37.13,40688.0,33.4064,33.4424,33.3794,33.4154,40688.0
2022-01-03 14:20:00,37.13,37.17,37.11,37.16,57307.0,33.4154,33.4514,33.3974,33.4424,57307.0
2022-01-03 14:30:00,37.18,37.18,37.14,37.16,47946.0,33.4604,33.4604,33.4244,33.4424,47946.0
2022-01-03 14:40:00,37.16,37.23,37.16,37.22,70655.0,33.4424,33.5054,33.4424,33.4964,70655.0
2022-01-03 14:50:00,37.22,37.25,37.2,37.25,65125.0,33.4964,33.5234,33.4784,33.5234,65125.0
2022-01-03 15:00:00,37.24,37.3,37.21,37.27,73260.0,33.5144,33.5684,33.4874,33.5414,73260.0
2022-01-03 15:10:00,37.27,37.32,37.27,37.32,54876.0,33.5414,33.5864,33.5414,33.5864,54876.0
2022-01-03 15:20:00,37.32,37.32,37.26,37.3,65813.0,33.5864,33.5864,33.5324,33.5684,65813.0
2022-01-03 15:30:00,37.3,37.3,37.2,37.2,67121.0,33.5684,33.5684,33.4784,33.4784,67121.0
2022-01-03 15:40:00,37.2,37.21,37.14,37.2,103649.0,33.4784,33.4874,33.4244,33.4784,103649.0
2022-01-03 15:50:00,37.21,37.23,37.12,37.2,323630.0,33.4874,33.5054,33.4064,33.4784,323630.0
2022-01-04 09:30:00,37.42,37.72,37.33,37.72,197987.0,33.6764,33.9463,33.5954,33.9463,197987.0
2022-01-04 09:40:00,37.72,38.06,37.68,38.02,315152.0,33.9463,34.2523,33.9103,34.2163,315152.0
2022-01-04 09:50:00,38.02,38.07,37.93,38.01,229960.0,34.2163,34.2613,34.1353,34.2073,229960.0
2022-01-04 10:00:00,38.0,38.06,37.92,38.04,115639.0,34.1983,34.2523,34.1263,34.2343,115639.0
2022-01-04 10:10:00,38.03,38.16,37.94,38.14,331684.0,34.2253,34.3423,34.1443,34.3243,331684.0
2022-01-04 10:20:00,38.15,38.27,38.0,38.07,274827.0,34.3333,34.4413,34.1983,34.2613,274827.0
2022-01-04 10:30:00,38.06,38.16,38.04,38.13,171064.0,34.2523,34.3423,34.2343,34.3153,171064.0
2022-01-04 10:40:00,38.14,38.18,38.08,38.14,100248.0,34.3243,34.3603,34.2703,34.3243,100248.0
2022-01-04 10:50:00,38.15,38.2,38.0,38.05,83933.0,34.3333,34.3783,34.1983,34.2433,83933.0
2022-01-04 11:00:00,38.06,38.06,37.94,38.05,88847.0,34.2523,34.2523,34.1443,34.2433,88847.0
2022-01-04 11:10:00,38.05,38.14,38.0,38.11,57746.0,34.2433,34.3243,34.1983,34.2973,57746.0
2022-01-04 11:20:00,38.11,38.15,38.03,38.13,126090.0,34.2973,34.3333,34.2253,34.3153,126090.0
2022-01-04 11:30:00,38.13,38.17,38.09,38.1,69572.0,34.3153,34.3513,34.2793,34.2883,69572.0
2022-01-04 11:40:00,38.1,38.22,38.1,38.12,166155.0,34.2883,34.3963,34.2883,34.3063,166155.0
2022-01-04 11:50:00,38.12,38.21,38.12,38.19,53450.0,34.3063,34.3873,34.3063,34.3693,53450.0
2022-01-04 12:00:00,38.19,38.28,38.18,38.24,131106.0,34.3693,34.4503,34.3603,34.4143,131106.0
2022-01-04 12:10:00,38.24,38.46,38.23,38.44,158279.0,34.4143,34.6123,34.4053,34.5943,158279.0
2022-01-04 12:20:00,38.44,38.44,38.32,38.33,128846.0,34.5943,34.5943,34.4863,34.4953,128846.0
2022-01-04 12:30:00,38.32,38.32,38.21,38.23,43599.0,34.4863,34.4863,34.3873,34.4053,43599.0
2022-01-04 12:40:00,38.23,38.27,38.21,38.26,41877.0,34.4053,34.4413,34.3873,34.4323,41877.0
2022-01-04 12:50:00,38.27,38.32,38.24,38.24,44438.0,34.4413,34.4863,34.4143,34.4143,44438.0
2022-01-04 13:00:00,38.24,38.3,38.24,38.26,26861.0,34.4143,34.4683,34.4143,34.4323,26861.0
2022-01-04 13:10:00,38.26,38.3,38.16,38.18,53311.0,34.4323,34.4683,34.3423,34.3603,53311.0
2022-01-04 13:20:00,38.18,38.21,38.12,38.15,65051.0,34.3603,34.3873,34.3063,34.3333,65051.0
2022-01-04 13:30:00,38.15,38.21,38.1,38.11,177854.0,34.3333,34.3873,34.2883,34.2973,177854.0
2022-01-04 13:40:00,38.1,38.1,38.05,38.1,47234.0,34.2883,34.2883,34.2433,34.2883,47234.0
2022-01-04 13:50:00,38.1,38.1,37.96,37.98,48591.0,34.2883,34.2883,34.1623,34.1803,48591.0
2022-01-04 14:00:00,37.98,38.07,37.97,38.06,36545.0,34.1803,34.2613,34.1713,34.2523,36545.0
2022-01-04 14:10:00,38.07,38.11,38.04,38.07,32756.0,34.2613,34.2973,34.2343,34.2613,32756.0
2022-01-04 14:20:00,38.07,38.12,38.07,38.08,40412.0,34.2613,34.3063,34.2613,34.2703,40412.0
2022-01-04 14:30:00,38.08,38.12,38.03,38.04,43216.0,34.2703,34.3063,34.2253,34.2343,43216.0
2022-01-04 14:40:00,38.04,38.06,38.01,38.05,50977.0,34.2343,34.2523,34.2073,34.2433,50977.0
2022-01-04 14:50:00,38.05,38.07,38.0,38.02,52243.0,34.2433,34.2613,34.1983,34.2163,52243.0
2022-01-04 15:00:00,38.02,38.07,38.0,38.04,46022.0,34.2163,34.2613,34.1983,34.2343,46022.0
2022-01-04 15:10:00,38.05,38.06,38.02,38.02,100152.0,34.2433,34.2523,34.2163,34.2163,100152.0
2022-01-04 15:20:00,38.02,38.07,38.01,38.04,64841.0,34.2163,34.2613,34.2073,34.2343,64841.0
2022-01-04 15:30:00,38.04,38.04,37.97,38.02,86350.0,34.2343,34.2343,34.1713,34.2163,86350.0
2022-01-04 15:40:00,38.01,38.15,38.01,38.12,132505.0,34.2073,34.3333,34.2073,34.3063,132505.0
2022-01-04 15:50:00,38.13,38.15,37.99,38.01,441009.0,34.3153,34.3333,34.1893,34.2073,441009.0
2022-01-05 09:30:00,38.37,38.48,38.2,38.39,217314.0,34.5313,34.6303,34.3783,34.5493,217314.0
2022-01-05 09:40:00,38.39,38.66,38.38,38.55,169079.0,34.5493,34.7923,34.5403,34.6933,169079.0
2022-01-05 09:50:00,38.55,38.63,38.47,38.56,115477.0,34.6933,34.7653,34.6213,34.7023,115477.0
2022-01-05 10:00:00,38.56,38.64,38.48,38.55,131684.0,34.7023,34.7743,34.6303,34.6933,131684.0
2022-01-05 10:10:00,38.55,38.61,38.5,38.55,88399.0,34.6933,34.7473,34.6483,34.6933,88399.0
2022-01-05 10:20:00,38.56,38.61,38.53,38.6,55649.0,34.7023,34.7473,34.6753,34.7383,55649.0
2022-01-05 10:30:00,38.59,38.75,38.56,38.7,323639.0,34.7293,34.8733,34.7023,34.8283,323639.0
2022-01-05 10:40:00,38.7,38.84,38.68,38.82,332060.0,34.8283,34.9543,34.8103,34.9363,332060.0
2022-01-05 10:50:00,38.81,38.88,38.76,38.83,70081.0,34.9273,34.9903,34.8823,34.9453,70081.0
2022-01-05 11:00:00,38.84,38.87,38.71,38.75,99674.0,34.9543,34.9813,34.8373,34.8733,99674.0
2022-01-05 11:10:00,38.75,38.83,38.68,38.8,65927.0,34.8733,34.9453,34.8103,34.9183,65927.0
2022-01-05 11:20:00,38.81,38.89,38.8,38.86,54627.0,34.9273,34.9993,34.9183,34.9723,54627.0
2022-01-05 11:30:00,38.85,38.95,38.83,38.88,92116.0,34.9633,35.0533,34.9453,34.9903,92116.0
2022-01-05 11:40:00,38.88,38.99,38.87,38.98,188742.0,34.9903,35.0893,34.9813,35.0803,188742.0
2022-01-05 11:50:00,38.98,39.04,38.91,39.01,105150.0,35.0803,35.1343,35.0173,35.1073,105150.0
2022-01-05 12:00:00,39.0,39.03,38.95,38.97,44907.0,35.0983,35.1253,35.0533,35.0713,44907.0
2022-01-05 12:10:00,38.96,39.04,38.96,39.02,39769.0,35.0623,35.1343,35.0623,35.1163,39769.0
2022-01-05 12:20:00,39.02,39.08,39.01,39.07,58741.0,35.1163,35.1703,35.1073,35.1613,58741.0
2022-01-05 12:30:00,39.06,39.09,39.02,39.08,105525.0,35.1523,35.1793,35.1163,35.1703,105525.0
2022-01-05 12:40:00,39.09,39.15,39.08,39.12,182695.0,35.1793,35.2333,35.1703,35.2063,182695.0
2022-01-05 12:50:00,39.12,39.15,39.06,39.14,189141.0,35.2063,35.2333,35.1523,35.2243,189141.0
2022-01-05 13:00:00,39.13,39.14,38.94,38.98,90352.0,35.2153,35.2243,35.0443,35.0803,90352.0
2022-01-05 13:10:00,38.98,39.01,38.94,38.96,73718.0,35.0803,35.1073,35.0443,35.0623,73718.0
2022-01-05 13:20:00,38.96,38.99,38.92,38.96,50643.0,35.0623,35.0893,35.0263,35.0623,50643.0
2022-01-05 13:30:00,38.96,38.99,38.89,38.92,51181.0,35.0623,35.0893,34.9993,35.0263,51181.0
2022-01-05 13:40:00,38.92,38.97,38.91,38.95,38677.0,35.0263,35.0713,35.0173,35.0533,38677.0
2022-01-05 13:50:00,38.95,38.97,38.91,38.95,35229.0,35.0533,35.0713,35.0173,35.0533,35229.0
2022-01-05 14:00:00,38.94,39.0,38.82,38.82,66155.0,35.0443,35.0983,34.9363,34.9363,66155.0
2022-01-05 14:10:00,38.82,38.82,38.67,38.69,57439.0,34.9363,34.9363,34.8013,34.8193,57439.0
2022-01-05 14:20:00,38.69,38.75,38.63,38.65,58370.0,34.8193,34.8733,34.7653,34.7833,58370.0
2022-01-05 14:30:00,38.65,38.71,38.58,38.6,170190.0,34.7833,34.8373,34.7203,34.7383,170190.0
2022-01-05 14:40:00,38.62,38.62,38.53,38.57,41383.0,34.7563,34.7563,34.6753,34.7113,41383.0
2022-01-05 14:50:00,38.56,38.6,38.5,38.57,184412.0,34.7023,34.7383,34.6483,34.7113,184412.0
2022-01-05 15:00:00,38.56,38.62,38.46,38.49,62756.0,34.7023,34.7563,34.6123,34.6393,62756.0
2022-01-05 15:10:00,38.5,38.52,38.41,38.48,195120.0,34.6483,34.6663,34.5673,34.6303,195120.0
2022-01-05 15:20:00,38.48,38.5,38.4,38.44,93389.0,34.6303,34.6483,34.5583,34.5943,93389.0
2022-01-05 15:30:00,38.44,38.46,38.33,38.41,128607.0,34.5943,34.6123,34.4953,34.5673,128607.0
2022-01-05 15:40:00,38.4,38.44,38.27,38.28,172084.0,34.5583,34.5943,34.4413,34.4503,172084.0
2022-01-05 15:50:00,38.29,38.32,38.16,38.18,558207.0,34.4593,34.4863,34.3423,34.3603,558207.0
2022-01-06 09:30:00,38.21,38.56,38.21,38.51,161186.0,34.3873,34.7023,34.3873,34.6573,161186.0
2022-01-06 09:40:00,38.52,38.61,38.47,38.5,97445.0,34.6663,34.7473,34.6213,34.6483,97445.0
2022-01-06 09:50:00,38.49,38.49,38.14,38.18,59764.0,34.6393,34.6393,34.3243,34.3603,59764.0
2022-01-06 10:00:00,38.17,38.31,38.17,38.27,74905.0,34.3513,34.4773,34.3513,34.4413,74905.0
2022-01-06 10:10:00,38.26,38.31,37.89,37.91,128184.0,34.4323,34.4773,34.0993,34.1173,128184.0
2022-01-06 10:20:00,37.91,38.03,37.89,37.89,53878.0,34.1173,34.2253,34.0993,34.0993,53878.0
2022-01-06 10:30:00,37.9,38.0,37.88,37.97,56226.0,34.1083,34.1983,34.0903,34.1713,56226.0
2022-01-06 10:40:00,37.98,38.03,37.92,37.97,43442.0,34.1803,34.2253,34.1263,34.1713,43442.0
2022-01-06 10:50:00,37.98,38.01,37.85,37.88,62117.0,34.1803,34.2073,34.0633,34.0903,62117.0
2022-01-06 11:00:00,37.88,37.88,37.76,37.82,50737.0,34.0903,34.0903,33.9823,34.0363,50737.0
2022-01-06 11:10:00,37.82,37.99,37.8,37.99,248767.0,34.0363,34.1893,34.0183,34.1893,248767.0
2022-01-06 11:20:00,37.98,38.09,37.95,38.0,65018.0,34.1803,34.2793,34.1533,34.1983,65018.0
2022-01-06 11:30:00,38.0,38.16,37.98,38.08,96804.0,34.1983,34.3423,34.1803,34.2703,96804.0
2022-01-06 11:40:00,38.08,38.27,38.08,38.23,141882.0,34.2703,34.4413,34.2703,34.4053,141882.0
2022-01-06 11:50:00,38.24,38.29,38.21,38.29,182512.0,34.4143,34.4593,34.3873,34.4593,182512.0
2022-01-06 12:00:00,38.28,38.36,38.22,38.29,54099.0,34.4503,34.5223,34.3963,34.4593,54099.0
2022-01-06 12:10:00,38.28,38.36,38.24,38.36,34501.0,34.4503,34.5223,34.4143,34.5223,34501.0
2022-01-06 12:20:00,38.36,38.41,38.3,38.37,61509.0,34.5223,34.5673,34.4683,34.5313,61509.0
2022-01-06 12:30:00,38.36,38.38,38.29,38.3,53681.0,34.5223,34.5403,34.4593,34.4683,53681.0
2022-01-06 12:40:00,38.3,38.33,38.26,38.28,24617.0,34.4683,34.4953,34.4323,34.4503,24617.0
2022-01-06 12:50:00,38.28,38.32,38.25,38.26,23292.0,34.4503,34.4863,34.4233,34.4323,23292.0
2022-01-06 13:00:00,38.27,38.36,38.25,38.32,36670.0,34.4413,34.5223,34.4233,34.4863,36670.0
2022-01-06 13:10:00,38.31,38.39,38.3,38.39,76833.0,34.4773,34.5493,34.4683,34.5493,76833.0
2022-01-06 13:20:00,38.39,38.4,38.32,38.36,50388.0,34.5493,34.5583,34.4863,34.5223,50388.0
2022-01-06 13:30:00,38.35,38.44,38.35,38.39,52133.0,34.5133,34.5943,34.5133,34.5493,52133.0
2022-01-06 13:40:00,38.38,38.49,38.38,38.48,73381.0,34.5403,34.6393,34.5403,34.6303,73381.0
2022-01-06 13:50:00,38.48,38.5,38.42,38.5,60397.0,34.6303,34.6483,34.5763,34.6483,60397.0
2022-01-06 14:00:00,38.5,38.53,38.45,38.52,96027.0,34.6483,34.6753,34.6033,34.6663,96027.0
2022-01-06 14:10:00,38.52,38.56,38.49,38.54,63064.0,34.6663,34.7023,34.6393,34.6843,63064.0
2022-01-06 14:20:00,38.55,38.55,38.49,38.5,60735.0,34.6933,34.6933,34.6393,34.6483,60735.0
2022-01-06 14:30:00,38.51,38.53,38.49,38.52,62247.0,34.6573,34.6753,34.6393,34.6663,62247.0
2022-01-06 14:40:00,38.51,38.53,38.42,38.5,123218.0,34.6573,34.6753,34.5763,34.6483,123218.0
2022-01-06 14:50:00,38.5,38.51,38.46,38.47,184479.0,34.6483,34.6573,34.6123,34.6213,184479.0
2022-01-06 15:00:00,38.47,38.49,38.39,38.4,72614.0,34.6213,34.6393,34.5493,34.5583,72614.0
2022-01-06 15:10:00,38.4,38.42,38.28,38.3,53438.0,34.5583,34.5763,34.4503,34.4683,53438.0
2022-01-06 15:20:00,38.3,38.37,38.27,38.36,56071.0,34.4683,34.5313,34.4413,34.5223,56071.0
2022-01-06 15:30:00,38.37,38.44,38.34,38.38,424531.0,34.5313,34.5943,34.5043,34.5403,424531.0
2022-01-06 15:40:00,38.38,38.44,38.35,38.38,130358.0,34.5403,34.5943,34.5133,34.5403,130358.0
2022-01-06 15:50:00,38.37,38.42,38.3,38.33,408547.0,34.5313,34.5763,34.4683,34.4953,408547.0
2022-01-07 09:30:00,38.29,38.64,38.26,38.59,80435.0,34.4593,34.7743,34.4323,34.7293,80435.0
2022-01-07 09:40:00,38.58,38.75,38.49,38.57,87102.0,34.7203,34.8733,34.6393,34.7113,87102.0
2022-01-07 09:50:00,38.57,38.59,38.38,38.38,102324.0,34.7113,34.7293,34.5403,34.5403,102324.0
2022-01-07 10:00:00,38.38,38.38,38.12,38.22,268194.0,34.5403,34.5403,34.3063,34.3963,268194.0
2022-01-07 10:10:00,38.2,38.24,38.0,38.01,76441.0,34.3783,34.4143,34.1983,34.2073,76441.0
2022-01-07 10:20:00,38.0,38.15,37.91,38.03,203042.0,34.1983,34.3333,34.1173,34.2253,203042.0
2022-01-07 10:30:00,38.02,38.02,37.87,37.92,91871.0,34.2163,34.2163,34.0813,34.1263,91871.0
2022-01-07 10:40:00,37.92,38.0,37.86,37.87,66734.0,34.1263,34.1983,34.0723,34.0813,66734.0
2022-01-07 10:50:00,37.87,37.95,37.82,37.93,78805.0,34.0813,34.1533,34.0363,34.1353,78805.0
2022-01-07 11:00:00,37.93,37.99,37.89,37.93,50167.0,34.1353,34.1893,34.0993,34.1353,50167.0
2022-01-07 11:10:00,37.93,37.94,37.81,37.86,52536.0,34.1353,34.1443,34.0273,34.0723,52536.0
2022-01-07 11:20:00,37.87,37.96,37.86,37.95,56374.0,34.0813,34.1623,34.0723,34.1533,56374.0
2022-01-07 11:30:00,37.95,38.0,37.92,37.99,30739.0,34.1533,34.1983,34.1263,34.1893,30739.0
2022-01-07 11:40:00,37.99,38.03,37.98,38.02,47880.0,34.1893,34.2253,34.1803,34.2163,47880.0
2022-01-07 11:50:00,38.02,38.09,38.02,38.08,89593.0,34.2163,34.2793,34.2163,34.2703,89593.0
2022-01-07 12:00:00,38.09,38.1,38.03,38.06,53729.0,34.2793,34.2883,34.2253,34.2523,53729.0
2022-01-07 12:10:00,38.07,38.16,38.05,38.14,27709.0,34.2613,34.3423,34.2433,34.3243,27709.0
2022-01-07 12:20:00,38.13,38.14,38.08,38.13,44573.0,34.3153,34.3243,34.2703,34.3153,44573.0
2022-01-07 12:30:00,38.13,38.13,38.0,38.03,46455.0,34.3153,34.3153,34.1983,34.2253,46455.0
2022-01-07 12:40:00,38.04,38.08,38.03,38.03,55008.0,34.2343,34.2703,34.2253,34.2253,55008.0
2022-01-07 12:50:00,38.04,38.08,38.04,38.05,18789.0,34.2343,34.2703,34.2343,34.2433,18789.0
2022-01-07 13:00:00,38.05,38.06,38.02,38.04,40385.0,34.2433,34.2523,34.2163,34.2343,40385.0
2022-01-07 13:10:00,38.04,38.09,38.02,38.03,32366.0,34.2343,34.2793,34.2163,34.2253,32366.0
2022-01-07 13:20:00,38.02,38.05,38.0,38.02,51979.0,34.2163,34.2433,34.1983,34.2163,51979.0
2022-01-07 13:30:00,38.02,38.06,38.01,38.01,26223.0,34.2163,34.2523,34.2073,34.2073,26223.0
2022-01-07 13:40:00,38.02,38.07,38.0,38.03,36544.0,34.2163,34.2613,34.1983,34.2253,36544.0
2022-01-07 13:50:00,38.02,38.09,38.0,38.08,35480.0,34.2163,34.2793,34.1983,34.2703,35480.0
2022-01-07 14:00:00,38.08,38.12,38.0,38.01,44097.0,34.2703,34.3063,34.1983,34.2073,44097.0
2022-01-07 14:10:00,38.02,38.06,38.01,38.05,34101.0,34.2163,34.2523,34.2073,34.2433,34101.0
2022-01-07 14:20:00,38.05,38.05,37.96,38.0,57619.0,34.2433,34.2433,34.1623,34.1983,57619.0
2022-01-07 14:30:00,38.0,38.01,37.95,38.01,34894.0,34.1983,34.2073,34.1533,34.2073,34894.0
2022-01-07 14:40:00,38.01,38.04,37.97,37.97,54969.0,34.2073,34.2343,34.1713,34.1713,54969.0
2022-01-07 14:50:00,37.97,38.01,37.95,37.95,33695.0,34.1713,34.2073,34.1533,34.1533,33695.0
2022-01-07 15:00:00,37.96,38.0,37.96,38.0,44998.0,34.1623,34.1983,34.1623,34.1983,44998.0
2022-01-07 15:10:00,37.99,38.05,37.96,38.04,123189.0,34.1893,34.2433,34.1623,34.2343,123189.0
2022-01-07 15:20:00,38.03,38.1,38.03,38.09,93047.0,34.2253,34.2883,34.2253,34.2793,93047.0
2022-01-07 15:30:00,38.08,38.1,38.02,38.08,71915.0,34.2703,34.2883,34.2163,34.2703,71915.0
2022-01-07 15:40:00,38.08,38.09,38.0,38.02,77865.0,34.2703,34.2793,34.1983,34.2163,77865.0
2022-01-07 15:50:00,38.02,38.09,37.95,37.97,274457.0,34.2163,34.2793,34.1533,34.1713,274457.0
2022-01-10 09:30:00,37.91,38.08,37.84,38.05,123185.0,34.1173,34.2703,34.0543,34.2433,123185.0
2022-01-10 09:40:00,38.03,38.1,37.77,37.79,280070.0,34.2253,34.2883,33.9913,34.0093,280070.0
2022-01-10 09:50:00,37.77,37.78,37.59,37.6,80072.0,33.9913,34.0003,33.8293,33.8383,80072.0
2022-01-10 10:00:00,37.59,37.71,37.48,37.7,103848.0,33.8293,33.9373,33.7304,33.9283,103848.0
2022-01-10 10:10:00,37.69,37.69,37.45,37.49,65423.0,33.9193,33.9193,33.7034,33.7394,65423.0
2022-01-10 10:20:00,37.49,37.61,37.47,37.48,54557.0,33.7394,33.8473,33.7214,33.7304,54557.0
2022-01-10 10:30:00,37.48,37.58,37.4,37.43,122089.0,33.7304,33.8204,33.6584,33.6854,122089.0
2022-01-10 10:40:00,37.44,37.45,37.28,37.31,71255.0,33.6944,33.7034,33.5504,33.5774,71255.0
2022-01-10 10:50:00,37.31,37.44,37.28,37.4,105950.0,33.5774,33.6944,33.5504,33.6584,105950.0
2022-01-10 11:00:00,37.38,37.39,37.23,37.38,41734.0,33.6404,33.6494,33.5054,33.6404,41734.0
2022-01-10 11:10:00,37.38,37.4,37.28,37.39,46643.0,33.6404,33.6584,33.5504,33.6494,46643.0
2022-01-10 11:20:00,37.38,37.39,37.32,37.38,50207.0,33.6404,33.6494,33.5864,33.6404,50207.0
2022-01-10 11:30:00,37.37,37.39,37.32,37.34,53837.0,33.6314,33.6494,33.5864,33.6044,53837.0
2022-01-10 11:40:00,37.34,37.37,37.26,37.37,161983.0,33.6044,33.6314,33.5324,33.6314,161983.0
2022-01-10 11:50:00,37.38,37.5,37.34,37.5,64839.0,33.6404,33.7484,33.6044,33.7484,64839.0
2022-01-10 12:00:00,37.49,37.53,37.37,37.37,78981.0,33.7394,33.7754,33.6314,33.6314,78981.0
2022-01-10 12:10:00,37.38,37.44,37.32,37.33,66311.0,33.6404,33.6944,33.5864,33.5954,66311.0
2022-01-10 12:20:00,37.33,37.33,37.22,37.22,79369.0,33.5954,33.5954,33.4964,33.4964,79369.0
2022-01-10 12:30:00,37.23,37.23,37.16,37.2,35548.0,33.5054,33.5054,33.4424,33.4784,35548.0
2022-01-10 12:40:00,37.2,37.26,37.16,37.24,66856.0,33.4784,33.5324,33.4424,33.5144,66856.0
2022-01-10 12:50:00,37.23,37.36,37.23,37.27,108649.0,33.5054,33.6224,33.5054,33.5414,108649.0
2022-01-10 13:00:00,37.27,37.32,37.25,37.3,44752.0,33.5414,33.5864,33.5234,33.5684,44752.0
2022-01-10 13:10:00,37.3,37.38,37.26,37.38,39803.0,33.5684,33.6404,33.5324,33.6404,39803.0
2022-01-10 13:20:00,37.39,37.4,37.33,37.36,38204.0,33.6494,33.6584,33.5954,33.6224,38204.0
2022-01-10 13:30:00,37.36,37.4,37.34,37.34,24480.0,33.6224,33.6584,33.6044,33.6044,24480.0
2022-01-10 13:40:00,37.34,37.48,37.34,37.45,58017.0,33.6044,33.7304,33.6044,33.7034,58017.0
2022-01-10 13:50:00,37.45,37.52,37.42,37.45,61935.0,33.7034,33.7664,33.6764,33.7034,61935.0
2022-01-10 14:00:00,37.45,37.46,37.36,37.39,111357.0,33.7034,33.7124,33.6224,33.6494,111357.0
2022-01-10 14:10:00,37.39,37.54,37.34,37.49,55686.0,33.6494,33.7844,33.6044,33.7394,55686.0
2022-01-10 14:20:00,37.48,37.54,37.48,37.52,44394.0,33.7304,33.7844,33.7304,33.7664,44394.0
2022-01-10 14:30:00,37.51,37.53,37.48,37.5,30109.0,33.7574,33.7754,33.7304,33.7484,30109.0
2022-01-10 14:40:00,37.51,37.52,37.45,37.46,41678.0,33.7574,33.7664,33.7034,33.7124,41678.0
2022-01-10 14:50:00,37.48,37.48,37.39,37.45,32341.0,33.7304,33.7304,33.6494,33.7034,32341.0
2022-01-10 15:00:00,37.45,37.49,37.26,37.3,86214.0,33.7034,33.7394,33.5324,33.5684,86214.0
2022-01-10 15:10:00,37.3,37.39,37.29,37.35,59363.0,33.5684,33.6494,33.5594,33.6134,59363.0
2022-01-10 15:20:00,37.33,37.39,37.3,37.37,51722.0,33.5954,33.6494,33.5684,33.6314,51722.0
2022-01-10 15:30:00,37.37,37.44,37.31,37.43,82763.0,33.6314,33.6944,33.5774,33.6854,82763.0
2022-01-10 15:40:00,37.43,37.51,37.38,37.42,144593.0,33.6854,33.7574,33.6404,33.6764,144593.0
2022-01-10 15:50:00,37.42,37.62,37.41,37.62,502386.0,33.6764,33.8563,33.6674,33.8563,502386.0
2022-01-11 09:30:00,37.72,37.77,37.56,37.59,77989.0,33.9463,33.9913,33.8024,33.8293,77989.0
2022-01-11 09:40:00,37.6,37.6,37.31,37.33,167720.0,33.8383,33.8383,33.5774,33.5954,167720.0
2022-01-11 09:50:00,37.34,37.45,37.21,37.32,220185.0,33.6044,33.7034,33.4874,33.5864,220185.0
2022-01-11 10:00:00,37.33,37.47,37.31,37.44,127298.0,33.5954,33.7214,33.5774,33.6944,127298.0
2022-01-11 10:10:00,37.44,37.52,37.34,37.52,67865.0,33.6944,33.7664,33.6044,33.7664,67865.0
2022-01-11 10:20:00,37.52,37.59,37.42,37.46,68227.0,33.7664,33.8293,33.6764,33.7124,68227.0
2022-01-11 10:30:00,37.47,37.48,37.32,37.43,47548.0,33.7214,33.7304,33.5864,33.6854,47548.0
2022-01-11 10:40:00,37.42,37.43,37.28,37.3,33324.0,33.6764,33.6854,33.5504,33.5684,33324.0
2022-01-11 10:50:00,37.3,37.43,37.28,37.4,27014.0,33.5684,33.6854,33.5504,33.6584,27014.0
2022-01-11 11:00:00,37.4,37.5,37.39,37.45,47947.0,33.6584,33.7484,33.6494,33.7034,47947.0
2022-01-11 11:10:00,37.45,37.58,37.44,37.57,28907.0,33.7034,33.8204,33.6944,33.8114,28907.0
2022-01-11 11:20:00,37.57,37.67,37.53,37.62,113629.0,33.8114,33.9013,33.7754,33.8563,113629.0
2022-01-11 11:30:00,37.61,37.7,37.59,37.68,41843.0,33.8473,33.9283,33.8293,33.9103,41843.0
2022-01-11 11:40:00,37.67,37.72,37.57,37.57,75276.0,33.9013,33.9463,33.8114,33.8114,75276.0
2022-01-11 11:50:00,37.58,37.68,37.57,37.68,51105.0,33.8204,33.9103,33.8114,33.9103,51105.0
2022-01-11 12:00:00,37.67,37.67,37.62,37.65,28127.0,33.9013,33.9013,33.8563,33.8833,28127.0
2022-01-11 12:10:00,37.64,37.65,37.57,37.61,52530.0,33.8743,33.8833,33.8114,33.8473,52530.0
2022-01-11 12:20:00,37.61,37.63,37.55,37.57,19342.0,33.8473,33.8653,33.7934,33.8114,19342.0
2022-01-11 12:30:00,37.57,37.6,37.53,37.53,75013.0,33.8114,33.8383,33.7754,33.7754,75013.0
2022-01-11 12:40:00,37.53,37.57,37.52,37.57,22163.0,33.7754,33.8114,33.7664,33.8114,22163.0
2022-01-11 12:50:00,37.57,37.63,37.53,37.54,84644.0,33.8114,33.8653,33.7754,33.7844,84644.0
2022-01-11 13:00:00,37.53,37.55,37.5,37.54,37029.0,33.7754,33.7934,33.7484,33.7844,37029.0
2022-01-11 13:10:00,37.54,37.55,37.53,37.55,50489.0,33.7844,33.7934,33.7754,33.7934,50489.0
2022-01-11 13:20:00,37.55,37.62,37.54,37.62,76056.0,33.7934,33.8563,33.7844,33.8563,76056.0
2022-01-11 13:30:00,37.62,37.67,37.6,37.66,69881.0,33.8563,33.9013,33.8383,33.8923,69881.0
2022-01-11 13:40:00,37.66,37.67,37.6,37.66,44146.0,33.8923,33.9013,33.8383,33.8923,44146.0
2022-01-11 13:50:00,37.66,37.71,37.66,37.7,32796.0,33.8923,33.9373,33.8923,33.9283,32796.0
2022-01-11 14:00:00,37.7,37.71,37.6,37.63,32393.0,33.9283,33.9373,33.8383,33.8653,32393.0
2022-01-11 14:10:00,37.63,37.66,37.62,37.64,22948.0,33.8653,33.8923,33.8563,33.8743,22948.0
2022-01-11 14:20:00,37.65,37.69,37.61,37.69,32597.0,33.8833,33.9193,33.8473,33.9193,32597.0
2022-01-11 14:30:00,37.68,37.68,37.63,37.66,35775.0,33.9103,33.9103,33.8653,33.8923,35775.0
2022-01-11 14:40:00,37.65,37.8,37.63,37.8,96004.0,33.8833,34.0183,33.8653,34.0183,96004.0
2022-01-11 14:50:00,37.79,37.8,37.73,37.73,87359.0,34.0093,34.0183,33.9553,33.9553,87359.0
2022-01-11 15:00:00,37.74,37.84,37.71,37.81,53310.0,33.9643,34.0543,33.9373,34.0273,53310.0
2022-01-11 15:10:00,37.81,37.91,37.77,37.87,84534.0,34.0273,34.1173,33.9913,34.0813,84534.0
2022-01-11 15:20:00,37.87,37.91,37.82,37.9,103898.0,34.0813,34.1173,34.0363,34.1083,103898.0
2022-01-11 15:30:00,37.9,37.99,37.89,37.95,238500.0,34.1083,34.1893,34.0993,34.1533,238500.0
2022-01-11 15:40:00,37.95,38.0,37.93,37.98,129223.0,34.1533,34.1983,34.1353,34.1803,129223.0
2022-01-11 15:50:00,37.98,38.05,37.92,38.05,333327.0,34.1803,34.2433,34.1263,34.2433,333327.0
2022-01-12 09:30:00,38.27,38.56,38.24,38.36,148969.0,34.4413,34.7023,34.4143,34.5223,148969.0
2022-01-12 09:40:00,38.37,38.69,38.28,38.55,159048.0,34.5313,34.8193,34.4503,34.6933,159048.0
2022-01-12 09:50:00,38.56,38.58,38.38,38.45,61845.0,34.7023,34.7203,34.5403,34.6033,61845.0
2022-01-12 10:00:00,38.46,38.49,38.27,38.38,98500.0,34.6123,34.6393,34.4413,34.5403,98500.0
2022-01-12 10:10:00,38.39,38.49,38.37,38.42,55079.0,34.5493,34.6393,34.5313,34.5763,55079.0
2022-01-12 10:20:00,38.42,38.45,38.27,38.3,65380.0,34.5763,34.6033,34.4413,34.4683,65380.0
2022-01-12 10:30:00,38.3,38.31,38.16,38.18,50421.0,34.4683,34.4773,34.3423,34.3603,50421.0
2022-01-12 10:40:00,38.18,38.22,38.05,38.12,35249.0,34.3603,34.3963,34.2433,34.3063,35249.0
2022-01-12 10:50:00,38.13,38.16,38.07,38.12,40915.0,34.3153,34.3423,34.2613,34.3063,40915.0
2022-01-12 11:00:00,38.13,38.19,37.97,38.01,37709.0,34.3153,34.3693,34.1713,34.2073,37709.0
2022-01-12 11:10:00,38.01,38.01,37.82,37.87,54561.0,34.2073,34.2073,34.0363,34.0813,54561.0
2022-01-12 11:20:00,37.82,37.96,37.76,37.92,41386.0,34.0363,34.1623,33.9823,34.1263,41386.0
2022-01-12 11:30:00,37.93,38.01,37.92,37.95,41286.0,34.1353,34.2073,34.1263,34.1533,41286.0
2022-01-12 11:40:00,37.96,38.03,37.92,37.97,54148.0,34.1623,34.2253,34.1263,34.1713,54148.0
2022-01-12 11:50:00,37.97,37.99,37.94,37.97,26478.0,34.1713,34.1893,34.1443,34.1713,26478.0
2022-01-12 12:00:00,37.98,38.0,37.94,37.97,27515.0,34.1803,34.1983,34.1443,34.1713,27515.0
2022-01-12 12:10:00,37.98,38.01,37.95,38.0,20223.0,34.1803,34.2073,34.1533,34.1983,20223.0
2022-01-12 12:20:00,37.99,37.99,37.93,37.95,21666.0,34.1893,34.1893,34.1353,34.1533,21666.0
2022-01-12 12:30:00,37.95,38.04,37.94,37.99,29486.0,34.1533,34.2343,34.1443,34.1893,29486.0
2022-01-12 12:40:00,37.99,38.07,37.98,38.04,30792.0,34.1893,34.2613,34.1803,34.2343,30792.0
2022-01-12 12:50:00,38.04,38.11,38.02,38.08,21696.0,34.2343,34.2973,34.2163,34.2703,21696.0
2022-01-12 13:00:00,38.09,38.19,38.06,38.19,56393.0,34.2793,34.3693,34.2523,34.3693,56393.0
2022-01-12 13:10:00,38.19,38.2,38.13,38.15,77124.0,34.3693,34.3783,34.3153,34.3333,77124.0
2022-01-12 13:20:00,38.14,38.14,38.03,38.09,32274.0,34.3243,34.3243,34.2253,34.2793,32274.0
2022-01-12 13:30:00,38.08,38.1,38.03,38.07,29755.0,34.2703,34.2883,34.2253,34.2613,29755.0
2022-01-12 13:40:00,38.07,38.07,38.02,38.02,65542.0,34.2613,34.2613,34.2163,34.2163,65542.0
2022-01-12 13:50:00,38.02,38.03,37.93,37.98,41526.0,34.2163,34.2253,34.1353,34.1803,41526.0
2022-01-12 14:00:00,37.98,37.98,37.91,37.95,46733.0,34.1803,34.1803,34.1173,34.1533,46733.0
2022-01-12 14:10:00,37.94,38.01,37.93,38.0,26084.0,34.1443,34.2073,34.1353,34.1983,26084.0
2022-01-12 14:20:00,37.99,38.04,37.98,38.02,59135.0,34.1893,34.2343,34.1803,34.2163,59135.0
2022-01-12 14:30:00,38.01,38.02,37.95,37.99,42316.0,34.2073,34.2163,34.1533,34.1893,42316.0
2022-01-12 14:40:00,37.98,38.06,37.96,38.06,64555.0,34.1803,34.2523,34.1623,34.2523,64555.0
2022-01-12 14:50:00,38.07,38.1,38.02,38.08,61310.0,34.2613,34.2883,34.2163,34.2703,61310.0
2022-01-12 15:00:00,38.08,38.08,37.98,38.04,44799.0,34.2703,34.2703,34.1803,34.2343,44799.0
2022-01-12 15:10:00,38.04,38.1,38.02,38.02,42785.0,34.2343,34.2883,34.2163,34.2163,42785.0
2022-01-12 15:20:00,38.03,38.14,38.02,38.13,114918.0,34.2253,34.3243,34.2163,34.3153,114918.0
2022-01-12 15:30:00,38.13,38.21,38.11,38.13,99850.0,34.3153,34.3873,34.2973,34.3153,99850.0
2022-01-12 15:40:00,38.14,38.22,38.13,38.17,98241.0,34.3243,34.3963,34.3153,34.3513,98241.0
2022-01-12 15:50:00,38.17,38.25,38.15,38.18,238706.0,34.3513,34.4233,34.3333,34.3603,238706.0
2022-01-13 09:30:00,38.07,38.29,37.97,38.27,162085.0,34.2613,34.4593,34.1713,34.4413,162085.0
2022-01-13 09:40:00,38.29,38.3,38.1,38.29,56368.0,34.4593,34.4683,34.2883,34.4593,56368.0
2022-01-13 09:50:00,38.29,38.38,38.26,38.26,46265.0,34.4593,34.5403,34.4323,34.4323,46265.0
2022-01-13 10:00:00,38.27,38.31,38.14,38.18,38379.0,34.4413,34.4773,34.3243,34.3603,38379.0
2022-01-13 10:10:00,38.17,38.18,38.07,38.09,34205.0,34.3513,34.3603,34.2613,34.2793,34205.0
2022-01-13 10:20:00,38.09,38.13,38.04,38.09,44174.0,34.2793,34.3153,34.2343,34.2793,44174.0
2022-01-13 10:30:00,38.09,38.15,38.06,38.1,98049.0,34.2793,34.3333,34.2523,34.2883,98049.0
2022-01-13 10:40:00,38.09,38.19,38.08,38.13,64959.0,34.2793,34.3693,34.2703,34.3153,64959.0
2022-01-13 10:50:00,38.11,38.22,38.01,38.18,47033.0,34.2973,34.3963,34.2073,34.3603,47033.0
2022-01-13 11:00:00,38.2,38.31,38.19,38.31,30273.0,34.3783,34.4773,34.3693,34.4773,30273.0
2022-01-13 11:10:00,38.3,38.32,38.17,38.17,55612.0,34.4683,34.4863,34.3513,34.3513,55612.0
2022-01-13 11:20:00,38.17,38.31,38.16,38.3,46741.0,34.3513,34.4773,34.3423,34.4683,46741.0
2022-01-13 11:30:00,38.3,38.44,38.27,38.44,109850.0,34.4683,34.5943,34.4413,34.5943,109850.0
2022-01-13 11:40:00,38.43,38.46,38.41,38.43,21844.0,34.5853,34.6123,34.5673,34.5853,21844.0
2022-01-13 11:50:00,38.42,38.42,38.38,38.39,30882.0,34.5763,34.5763,34.5403,34.5493,30882.0
2022-01-13 12:00:00,38.39,38.41,38.32,38.33,33971.0,34.5493,34.5673,34.4863,34.4953,33971.0
2022-01-13 12:10:00,38.33,38.33,38.2,38.25,70580.0,34.4953,34.4953,34.3783,34.4233,70580.0
2022-01-13 12:20:00,38.25,38.32,38.14,38.31,63131.0,34.4233,34.4863,34.3243,34.4773,63131.0
2022-01-13 12:30:00,38.3,38.41,38.27,38.33,52123.0,34.4683,34.5673,34.4413,34.4953,52123.0
2022-01-13 12:40:00,38.33,38.33,38.24,38.26,43214.0,34.4953,34.4953,34.4143,34.4323,43214.0
2022-01-13 12:50:00,38.26,38.31,38.23,38.29,51424.0,34.4323,34.4773,34.4053,34.4593,51424.0
2022-01-13 13:00:00,38.29,38.37,38.25,38.37,33386.0,34.4593,34.5313,34.4233,34.5313,33386.0
2022-01-13 13:10:00,38.37,38.44,38.36,38.44,37303.0,34.5313,34.5943,34.5223,34.5943,37303.0
2022-01-13 13:20:00,38.44,38.5,38.42,38.48,94371.0,34.5943,34.6483,34.5763,34.6303,94371.0
2022-01-13 13:30:00,38.48,38.51,38.43,38.46,62458.0,34.6303,34.6573,34.5853,34.6123,62458.0
2022-01-13 13:40:00,38.44,38.45,38.35,38.39,30182.0,34.5943,34.6033,34.5133,34.5493,30182.0
2022-01-13 13:50:00,38.38,38.44,38.34,38.42,30313.0,34.5403,34.5943,34.5043,34.5763,30313.0
2022-01-13 14:00:00,38.43,38.52,38.41,38.48,65650.0,34.5853,34.6663,34.5673,34.6303,65650.0
2022-01-13 14:10:00,38.47,38.49,38.38,38.39,35711.0,34.6213,34.6393,34.5403,34.5493,35711.0
2022-01-13 14:20:00,38.4,38.44,38.37,38.44,40202.0,34.5583,34.5943,34.5313,34.5943,40202.0
2022-01-13 14:30:00,38.43,38.44,38.31,38.32,38571.0,34.5853,34.5943,34.4773,34.4863,38571.0
2022-01-13 14:40:00,38.32,38.41,38.32,38.35,40730.0,34.4863,34.5673,34.4863,34.5133,40730.0
2022-01-13 14:50:00,38.34,38.43,38.33,38.38,114092.0,34.5043,34.5853,34.4953,34.5403,114092.0
2022-01-13 15:00:00,38.37,38.37,38.31,38.34,51127.0,34.5313,34.5313,34.4773,34.5043,51127.0
2022-01-13 15:10:00,38.34,38.35,38.27,38.28,74786.0,34.5043,34.5133,34.4413,34.4503,74786.0
2022-01-13 15:20:00,38.28,38.31,38.24,38.31,58507.0,34.4503,34.4773,34.4143,34.4773,58507.0
2022-01-13 15:30:00,38.31,38.35,38.21,38.21,112536.0,34.4773,34.5133,34.3873,34.3873,112536.0
2022-01-13 15:40:00,38.2,38.23,38.11,38.11,159528.0,34.3783,34.4053,34.2973,34.2973,159528.0
2022-01-13 15:50:00,38.11,38.14,38.04,38.09,453067.0,34.2973,34.3243,34.2343,34.2793,453067.0
2022-01-14 09:30:00,36.84,37.57,36.73,37.56,458923.0,33.1544,33.8114,33.0554,33.8024,458923.0
2022-01-14 09:40:00,37.58,37.66,37.44,37.51,149546.0,33.8204,33.8923,33.6944,33.7574,149546.0
2022-01-14 09:50:00,37.52,37.72,37.44,37.55,193811.0,33.7664,33.9463,33.6944,33.7934,193811.0
2022-01-14 10:00:00,37.57,37.59,37.38,37.48,108008.0,33.8114,33.8293,33.6404,33.7304,108008.0
2022-01-14 10:10:00,37.49,37.52,37.35,37.46,63428.0,33.7394,33.7664,33.6134,33.7124,63428.0
2022-01-14 10:20:00,37.44,37.44,37.21,37.23,98584.0,33.6944,33.6944,33.4874,33.5054,98584.0
2022-01-14 10:30:00,37.23,37.23,37.11,37.17,83797.0,33.5054,33.5054,33.3974,33.4514,83797.0
2022-01-14 10:40:00,37.17,37.17,37.05,37.15,278526.0,33.4514,33.4514,33.3434,33.4334,278526.0
2022-01-14 10:50:00,37.14,37.14,37.03,37.09,170594.0,33.4244,33.4244,33.3254,33.3794,170594.0
2022-01-14 11:00:00,37.09,37.17,36.89,36.94,195817.0,33.3794,33.4514,33.1994,33.2444,195817.0
2022-01-14 11:10:00,36.93,36.94,36.74,36.75,202052.0,33.2354,33.2444,33.0644,33.0734,202052.0
2022-01-14 11:20:00,36.75,36.85,36.71,36.79,110882.0,33.0734,33.1634,33.0374,33.1094,110882.0
2022-01-14 11:30:00,36.8,36.87,36.75,36.82,61881.0,33.1184,33.1814,33.0734,33.1364,61881.0
2022-01-14 11:40:00,36.82,36.89,36.81,36.87,583341.0,33.1364,33.1994,33.1274,33.1814,583341.0
2022-01-14 11:50:00,36.87,36.89,36.82,36.86,55207.0,33.1814,33.1994,33.1364,33.1724,55207.0
2022-01-14 12:00:00,36.86,36.87,36.76,36.85,60967.0,33.1724,33.1814,33.0824,33.1634,60967.0
2022-01-14 12:10:00,36.85,36.92,36.84,36.9,33794.0,33.1634,33.2264,33.1544,33.2084,33794.0
2022-01-14 12:20:00,36.9,36.9,36.76,36.79,44855.0,33.2084,33.2084,33.0824,33.1094,44855.0
2022-01-14 12:30:00,36.78,36.88,36.76,36.83,37709.0,33.1004,33.1904,33.0824,33.1454,37709.0
2022-01-14 12:40:00,36.82,36.82,36.65,36.67,84972.0,33.1364,33.1364,32.9834,33.0014,84972.0
2022-01-14 12:50:00,36.67,36.7,36.63,36.63,46075.0,33.0014,33.0284,32.9654,32.9654,46075.0
2022-01-14 13:00:00,36.63,36.73,36.63,36.65,67536.0,32.9654,33.0554,32.9654,32.9834,67536.0
2022-01-14 13:10:00,36.65,36.69,36.62,36.64,62025.0,32.9834,33.0194,32.9564,32.9744,62025.0
2022-01-14 13:20:00,36.66,36.75,36.63,36.74,47042.0,32.9924,33.0734,32.9654,33.0644,47042.0
2022-01-14 13:30:00,36.73,36.76,36.68,36.7,41168.0,33.0554,33.0824,33.0104,33.0284,41168.0
2022-01-14 13:40:00,36.71,36.79,36.69,36.79,40553.0,33.0374,33.1094,33.0194,33.1094,40553.0
2022-01-14 13:50:00,36.8,36.91,36.77,36.9,52846.0,33.1184,33.2174,33.0914,33.2084,52846.0
2022-01-14 14:00:00,36.9,36.99,36.86,36.88,77689.0,33.2084,33.2894,33.1724,33.1904,77689.0
2022-01-14 14:10:00,36.88,36.99,36.86,36.99,39474.0,33.1904,33.2894,33.1724,33.2894,39474.0
2022-01-14 14:20:00,36.98,37.03,36.96,36.97,110492.0,33.2804,33.3254,33.2624,33.2714,110492.0
2022-01-14 14:30:00,36.97,37.14,36.96,37.11,79873.0,33.2714,33.4244,33.2624,33.3974,79873.0
2022-01-14 14:40:00,37.11,37.11,37.02,37.05,43956.0,33.3974,33.3974,33.3164,33.3434,43956.0
2022-01-14 14:50:00,37.05,37.12,37.03,37.04,71607.0,33.3434,33.4064,33.3254,33.3344,71607.0
2022-01-14 15:00:00,37.04,37.14,37.04,37.06,89245.0,33.3344,33.4244,33.3344,33.3524,89245.0
2022-01-14 15:10:00,37.07,37.2,37.05,37.2,83115.0,33.3614,33.4784,33.3434,33.4784,83115.0
2022-01-14 15:20:00,37.2,37.24,37.16,37.2,112004.0,33.4784,33.5144,33.4424,33.4784,112004.0
2022-01-14 15:30:00,37.2,37.24,37.14,37.15,228603.0,33.4784,33.5144,33.4244,33.4334,228603.0
2022-01-14 15:40:00,37.15,37.17,37.05,37.1,300613.0,33.4334,33.4514,33.3434,33.3884,300613.0
2022-01-14 15:50:00,37.11,37.17,37.06,37.09,564122.0,33.3974,33.4514,33.3524,33.3794,564122.0
2022-01-18 09:30:00,37.17,37.17,36.63,36.64,158974.0,33.4514,33.4514,32.9654,32.9744,158974.0
2022-01-18 09:40:00,36.63,36.78,36.59,36.66,67963.0,32.9654,33.1004,32.9294,32.9924,67963.0
2022-01-18 09:50:00,36.65,36.73,36.58,36.66,77667.0,32.9834,33.0554,32.9204,32.9924,77667.0
2022-01-18 10:00:00,36.65,36.77,36.61,36.77,56050.0,32.9834,33.0914,32.9474,33.0914,56050.0
2022-01-18 10:10:00,36.8,36.84,36.69,36.7,70772.0,33.1184,33.1544,33.0194,33.0284,70772.0
2022-01-18 10:20:00,36.68,36.73,36.58,36.72,46424.0,33.0104,33.0554,32.9204,33.0464,46424.0
2022-01-18 10:30:00,36.71,36.74,36.64,36.69,37692.0,33.0374,33.0644,32.9744,33.0194,37692.0
2022-01-18 10:40:00,36.69,36.81,36.69,36.78,33123.0,33.0194,33.1274,33.0194,33.1004,33123.0
2022-01-18 10:50:00,36.78,36.83,36.75,36.82,37959.0,33.1004,33.1454,33.0734,33.1364,37959.0
2022-01-18 11:00:00,36.82,36.84,36.68,36.76,94291.0,33.1364,33.1544,33.0104,33.0824,94291.0
2022-01-18 11:10:00,36.76,36.79,36.69,36.73,83164.0,33.0824,33.1094,33.0194,33.0554,83164.0
2022-01-18 11:20:00,36.73,36.77,36.66,36.67,79628.0,33.0554,33.0914,32.9924,33.0014,79628.0
2022-01-18 11:30:00,36.66,36.66,36.55,36.65,57548.0,32.9924,32.9924,32.8934,32.9834,57548.0
2022-01-18 11:40:00,36.66,36.72,36.63,36.7,46380.0,32.9924,33.0464,32.9654,33.0284,46380.0
2022-01-18 11:50:00,36.71,36.73,36.63,36.64,41927.0,33.0374,33.0554,32.9654,32.9744,41927.0
2022-01-18 12:00:00,36.63,36.64,36.48,36.55,73429.0,32.9654,32.9744,32.8304,32.8934,73429.0
2022-01-18 12:10:00,36.55,36.67,36.55,36.66,43329.0,32.8934,33.0014,32.8934,32.9924,43329.0
2022-01-18 12:20:00,36.66,36.68,36.59,36.61,37513.0,32.9924,33.0104,32.9294,32.9474,37513.0
2022-01-18 12:30:00,36.61,36.74,36.53,36.67,416048.0,32.9474,33.0644,32.8754,33.0014,416048.0
2022-01-18 12:40:00,36.66,36.73,36.58,36.61,150945.0,32.9924,33.0554,32.9204,32.9474,150945.0
2022-01-18 12:50:00,36.64,36.64,36.53,36.59,374155.0,32.9744,32.9744,32.8754,32.9294,374155.0
2022-01-18 13:00:00,36.58,36.64,36.57,36.63,217880.0,32.9204,32.9744,32.9114,32.9654,217880.0
2022-01-18 13:10:00,36.63,36.68,36.62,36.65,138305.0,32.9654,33.0104,32.9564,32.9834,138305.0
2022-01-18 13:20:00,36.64,36.65,36.5,36.52,43845.0,32.9744,32.9834,32.8484,32.8664,43845.0
2022-01-18 13:30:00,36.52,36.64,36.52,36.64,45190.0,32.8664,32.9744,32.8664,32.9744,45190.0
2022-01-18 13:40:00,36.64,36.73,36.64,36.67,60519.0,32.9744,33.0554,32.9744,33.0014,60519.0
2022-01-18 13:50:00,36.68,36.77,36.67,36.77,29931.0,33.0104,33.0914,33.0014,33.0914,29931.0
2022-01-18 14:00:00,36.77,36.78,36.72,36.76,172927.0,33.0914,33.1004,33.0464,33.0824,172927.0
2022-01-18 14:10:00,36.76,36.79,36.74,36.76,64763.0,33.0824,33.1094,33.0644,33.0824,64763.0
2022-01-18 14:20:00,36.76,36.76,36.62,36.68,107972.0,33.0824,33.0824,32.9564,33.0104,107972.0
2022-01-18 14:30:00,36.68,36.79,36.67,36.74,305778.0,33.0104,33.1094,33.0014,33.0644,305778.0
2022-01-18 14:40:00,36.74,36.77,36.71,36.76,109389.0,33.0644,33.0914,33.0374,33.0824,109389.0
2022-01-18 14:50:00,36.76,36.82,36.75,36.77,175826.0,33.0824,33.1364,33.0734,33.0914,175826.0
2022-01-18 15:00:00,36.77,36.81,36.71,36.73,76453.0,33.0914,33.1274,33.0374,33.0554,76453.0
2022-01-18 15:10:00,36.72,36.74,36.58,36.59,62454.0,33.0464,33.0644,32.9204,32.9294,62454.0
2022-01-18 15:20:00,36.59,36.67,36.56,36.67,304292.0,32.9294,33.0014,32.9024,33.0014,304292.0
2022-01-18 15:30:00,36.68,36.72,36.64,36.69,109164.0,33.0104,33.0464,32.9744,33.0194,109164.0
2022-01-18 15:40:00,36.69,36.7,36.58,36.66,169962.0,33.0194,33.0284,32.9204,32.9924,169962.0
2022-01-18 15:50:00,36.66,36.74,36.58,36.67,555670.0,32.9924,33.0644,32.9204,33.0014,555670.0
2022-01-19 09:30:00,36.77,36.84,36.61,36.77,101900.0,33.0914,33.1544,32.9474,33.0914,101900.0
2022-01-19 09:40:00,36.78,36.86,36.62,36.69,102605.0,33.1004,33.1724,32.9564,33.0194,102605.0
2022-01-19 09:50:00,36.67,36.77,36.6,36.73,39723.0,33.0014,33.0914,32.9384,33.0554,39723.0
2022-01-19 10:00:00,36.73,36.73,36.53,36.56,55469.0,33.0554,33.0554,32.8754,32.9024,55469.0
2022-01-19 10:10:00,36.58,36.61,36.43,36.47,108702.0,32.9204,32.9474,32.7854,32.8214,108702.0
2022-01-19 10:20:00,36.47,36.51,36.29,36.31,89201.0,32.8214,32.8574,32.6594,32.6774,89201.0
2022-01-19 10:30:00,36.31,36.35,36.25,36.34,65946.0,32.6774,32.7134,32.6234,32.7044,65946.0
2022-01-19 10:40:00,36.34,36.4,36.3,36.31,50717.0,32.7044,32.7584,32.6684,32.6774,50717.0
2022-01-19 10:50:00,36.31,36.37,36.28,36.33,95258.0,32.6774,32.7314,32.6504,32.6954,95258.0
2022-01-19 11:00:00,36.32,36.36,36.31,36.36,60202.0,32.6864,32.7224,32.6774,32.7224,60202.0
2022-01-19 11:10:00,36.36,36.36,36.19,36.2,95488.0,32.7224,32.7224,32.5694,32.5784,95488.0
2022-01-19 11:20:00,36.2,36.27,36.06,36.22,94416.0,32.5784,32.6414,32.4524,32.5964,94416.0
2022-01-19 11:30:00,36.23,36.29,36.18,36.28,56231.0,32.6054,32.6594,32.5604,32.6504,56231.0
2022-01-19 11:40:00,36.28,36.37,36.23,36.33,97324.0,32.6504,32.7314,32.6054,32.6954,97324.0
2022-01-19 11:50:00,36.33,36.4,36.32,36.38,128349.0,32.6954,32.7584,32.6864,32.7404,128349.0
2022-01-19 12:00:00,36.4,36.59,36.4,36.57,62198.0,32.7584,32.9294,32.7584,32.9114,62198.0
2022-01-19 12:10:00,36.56,36.66,36.55,36.59,44535.0,32.9024,32.9924,32.8934,32.9294,44535.0
2022-01-19 12:20:00,36.62,36.63,36.57,36.59,142815.0,32.9564,32.9654,32.9114,32.9294,142815.0
2022-01-19 12:30:00,36.6,36.6,36.51,36.52,28498.0,32.9384,32.9384,32.8574,32.8664,28498.0
2022-01-19 12:40:00,36.52,36.6,36.46,36.59,29354.0,32.8664,32.9384,32.8124,32.9294,29354.0
2022-01-19 12:50:00,36.58,36.59,36.51,36.56,26227.0,32.9204,32.9294,32.8574,32.9024,26227.0
2022-01-19 13:00:00,36.57,36.57,36.47,36.52,28737.0,32.9114,32.9114,32.8214,32.8664,28737.0
2022-01-19 13:10:00,36.51,36.62,36.51,36.6,23114.0,32.8574,32.9564,32.8574,32.9384,23114.0
2022-01-19 13:20:00,36.59,36.6,36.48,36.49,35620.0,32.9294,32.9384,32.8304,32.8394,35620.0
2022-01-19 13:30:00,36.49,36.53,36.44,36.47,39969.0,32.8394,32.8754,32.7944,32.8214,39969.0
2022-01-19 13:40:00,36.47,36.48,36.43,36.45,16332.0,32.8214,32.8304,32.7854,32.8034,16332.0
2022-01-19 13:50:00,36.44,36.46,36.4,36.4,24604.0,32.7944,32.8124,32.7584,32.7584,24604.0
2022-01-19 14:00:00,36.4,36.43,36.31,36.34,29080.0,32.7584,32.7854,32.6774,32.7044,29080.0
2022-01-19 14:10:00,36.34,36.35,36.29,36.33,21293.0,32.7044,32.7134,32.6594,32.6954,21293.0
2022-01-19 14:20:00,36.33,36.34,36.26,36.26,25369.0,32.6954,32.7044,32.6324,32.6324,25369.0
2022-01-19 14:30:00,36.26,36.29,36.2,36.2,42615.0,32.6324,32.6594,32.5784,32.5784,42615.0
2022-01-19 14:40:00,36.2,36.26,36.14,36.18,135975.0,32.5784,32.6324,32.5244,32.5604,135975.0
2022-01-19 14:50:00,36.18,36.36,36.15,36.32,89952.0,32.5604,32.7224,32.5334,32.6864,89952.0
2022-01-19 15:00:00,36.31,36.37,36.27,36.37,31869.0,32.6774,32.7314,32.6414,32.7314,31869.0
2022-01-19 15:10:00,36.37,36.44,36.32,36.36,29574.0,32.7314,32.7944,32.6864,32.7224,29574.0
2022-01-19 15:20:00,36.37,36.39,36.24,36.27,80755.0,32.7314,32.7494,32.6144,32.6414,80755.0
2022-01-19 15:30:00,36.26,36.28,36.18,36.19,68449.0,32.6324,32.6504,32.5604,32.5694,68449.0
2022-01-19 15:40:00,36.19,36.23,36.16,36.18,102017.0,32.5694,32.6054,32.5424,32.5604,102017.0
2022-01-19 15:50:00,36.17,36.18,35.95,35.96,477323.0,32.5514,32.5604,32.3534,32.3624,477323.0
2022-01-20 09:30:00,36.02,36.17,35.85,35.88,100769.0,32.4164,32.5514,32.2634,32.2904,100769.0
2022-01-20 09:40:00,35.87,35.91,35.65,35.66,220180.0,32.2814,32.3174,32.0834,32.0924,220180.0
2022-01-20 09:50:00,35.65,35.9,35.65,35.85,196836.0,32.0834,32.3084,32.0834,32.2634,196836.0
2022-01-20 10:00:00,35.85,35.86,35.67,35.75,173231.0,32.2634,32.2724,32.1014,32.1734,173231.0
2022-01-20 10:10:00,35.76,35.91,35.67,35.86,239029.0,32.1824,32.3174,32.1014,32.2724,239029.0
2022-01-20 10:20:00,35.86,36.04,35.86,36.04,59249.0,32.2724,32.4344,32.2724,32.4344,59249.0
2022-01-20 10:30:00,36.04,36.26,36.04,36.26,117202.0,32.4344,32.6324,32.4344,32.6324,117202.0
2022-01-20 10:40:00,36.25,36.36,36.21,36.34,233549.0,32.6234,32.7224,32.5874,32.7044,233549.0
2022-01-20 10:50:00,36.34,36.39,36.28,36.35,89491.0,32.7044,32.7494,32.6504,32.7134,89491.0
2022-01-20 11:00:00,36.35,36.38,36.31,36.32,115244.0,32.7134,32.7404,32.6774,32.6864,115244.0
2022-01-20 11:10:00,36.32,36.34,36.26,36.28,42301.0,32.6864,32.7044,32.6324,32.6504,42301.0
2022-01-20 11:20:00,36.27,36.27,36.15,36.16,33269.0,32.6414,32.6414,32.5334,32.5424,33269.0
2022-01-20 11:30:00,36.16,36.19,36.1,36.14,74633.0,32.5424,32.5694,32.4884,32.5244,74633.0
2022-01-20 11:40:00,36.14,36.14,36.03,36.07,59684.0,32.5244,32.5244,32.4254,32.4614,59684.0
2022-01-20 11:50:00,36.06,36.09,36.02,36.05,75236.0,32.4524,32.4794,32.4164,32.4434,75236.0
2022-01-20 12:00:00,36.06,36.09,36.01,36.02,53733.0,32.4524,32.4794,32.4074,32.4164,53733.0
2022-01-20 12:10:00,36.03,36.07,36.0,36.0,35661.0,32.4254,32.4614,32.3984,32.3984,35661.0
2022-01-20 12:20:00,36.0,36.15,35.99,36.14,40224.0,32.3984,32.5334,32.3894,32.5244,40224.0
2022-01-20 12:30:00,36.14,36.17,36.09,36.13,174196.0,32.5244,32.5514,32.4794,32.5154,174196.0
2022-01-20 12:40:00,36.12,36.14,36.01,36.04,35728.0,32.5064,32.5244,32.4074,32.4344,35728.0
2022-01-20 12:50:00,36.04,36.05,35.94,35.99,59478.0,32.4344,32.4434,32.3444,32.3894,59478.0
2022-01-20 13:00:00,35.99,35.99,35.8,35.81,75166.0,32.3894,32.3894,32.2184,32.2274,75166.0
2022-01-20 13:10:00,35.81,35.87,35.78,35.86,52529.0,32.2274,32.2814,32.2004,32.2724,52529.0
2022-01-20 13:20:00,35.86,35.91,35.85,35.87,30297.0,32.2724,32.3174,32.2634,32.2814,30297.0
2022-01-20 13:30:00,35.88,35.89,35.83,35.89,45421.0,32.2904,32.2994,32.2454,32.2994,45421.0
2022-01-20 13:40:00,35.88,35.91,35.83,35.88,28992.0,32.2904,32.3174,32.2454,32.2904,28992.0
2022-01-20 13:50:00,35.88,35.9,35.85,35.88,37659.0,32.2904,32.3084,32.2634,32.2904,37659.0
2022-01-20 14:00:00,35.88,35.99,35.88,35.98,43720.0,32.2904,32.3894,32.2904,32.3804,43720.0
2022-01-20 14:10:00,35.97,36.02,35.84,35.87,51282.0,32.3714,32.4164,32.2544,32.2814,51282.0
2022-01-20 14:20:00,35.87,35.89,35.77,35.79,39135.0,32.2814,32.2994,32.1914,32.2094,39135.0
2022-01-20 14:30:00,35.78,35.78,35.69,35.74,92568.0,32.2004,32.2004,32.1194,32.1644,92568.0
2022-01-20 14:40:00,35.74,35.74,35.67,35.72,35354.0,32.1644,32.1644,32.1014,32.1464,35354.0
2022-01-20 14:50:00,35.71,35.76,35.69,35.71,39269.0,32.1374,32.1824,32.1194,32.1374,39269.0
2022-01-20 15:00:00,35.72,35.76,35.56,35.57,89799.0,32.1464,32.1824,32.0024,32.0114,89799.0
2022-01-20 15:10:00,35.57,35.61,35.51,35.56,52465.0,32.0114,32.0474,31.9574,32.0024,52465.0
2022-01-20 15:20:00,35.56,35.56,35.38,35.45,125951.0,32.0024,32.0024,31.8404,31.9034,125951.0
2022-01-20 15:30:00,35.44,35.47,35.25,35.34,206410.0,31.8944,31.9214,31.7235,31.8044,206410.0
2022-01-20 15:40:00,35.34,35.35,35.24,35.25,167530.0,31.8044,31.8134,31.7145,31.7235,167530.0
2022-01-20 15:50:00,35.26,35.3,35.05,35.12,541506.0,31.7325,31.7685,31.5435,31.6065,541506.0
2022-01-21 09:30:00,35.13,35.14,34.94,35.02,303119.0,31.6155,31.6245,31.4445,31.5165,303119.0
2022-01-21 09:40:00,35.01,35.25,34.89,35.24,153217.0,31.5075,31.7235,31.3995,31.7145,153217.0
2022-01-21 09:50:00,35.24,35.28,34.98,35.16,75148.0,31.7145,31.7505,31.4805,31.6425,75148.0
2022-01-21 10:00:00,35.16,35.22,35.01,35.04,71100.0,31.6425,31.6965,31.5075,31.5345,71100.0
2022-01-21 10:10:00,35.02,35.11,34.98,35.02,67295.0,31.5165,31.5975,31.4805,31.5165,67295.0
2022-01-21 10:20:00,35.03,35.24,34.95,35.16,63905.0,31.5255,31.7145,31.4535,31.6425,63905.0
2022-01-21 10:30:00,35.14,35.35,35.12,35.26,67170.0,31.6245,31.8134,31.6065,31.7325,67170.0
2022-01-21 10:40:00,35.26,35.37,35.22,35.37,60082.0,31.7325,31.8314,31.6965,31.8314,60082.0
2022-01-21 10:50:00,35.38,35.5,35.37,35.49,77390.0,31.8404,31.9484,31.8314,31.9394,77390.0
2022-01-21 11:00:00,35.5,35.62,35.44,35.59,122172.0,31.9484,32.0564,31.8944,32.0294,122172.0
2022-01-21 11:10:00,35.59,35.63,35.49,35.62,81597.0,32.0294,32.0654,31.9394,32.0564,81597.0
2022-01-21 11:20:00,35.62,35.71,35.61,35.69,81259.0,32.0564,32.1374,32.0474,32.1194,81259.0
2022-01-21 11:30:00,35.69,35.69,35.46,35.48,61421.0,32.1194,32.1194,31.9124,31.9304,61421.0
2022-01-21 11:40:00,35.47,35.49,35.35,35.4,71268.0,31.9214,31.9394,31.8134,31.8584,71268.0
2022-01-21 11:50:00,35.41,35.45,35.33,35.43,75441.0,31.8674,31.9034,31.7954,31.8854,75441.0
2022-01-21 12:00:00,35.44,35.46,35.35,35.36,112307.0,31.8944,31.9124,31.8134,31.8224,112307.0
2022-01-21 12:10:00,35.36,35.38,35.29,35.34,54468.0,31.8224,31.8404,31.7595,31.8044,54468.0
2022-01-21 12:20:00,35.34,35.4,35.3,35.38,40498.0,31.8044,31.8584,31.7685,31.8404,40498.0
2022-01-21 12:30:00,35.37,35.42,35.27,35.36,50914.0,31.8314,31.8764,31.7415,31.8224,50914.0
2022-01-21 12:40:00,35.35,35.39,35.25,35.25,46573.0,31.8134,31.8494,31.7235,31.7235,46573.0
2022-01-21 12:50:00,35.26,35.33,35.24,35.3,47048.0,31.7325,31.7954,31.7145,31.7685,47048.0
2022-01-21 13:00:00,35.3,35.34,35.26,35.28,38865.0,31.7685,31.8044,31.7325,31.7505,38865.0
2022-01-21 13:10:00,35.28,35.42,35.28,35.29,60823.0,31.7505,31.8764,31.7505,31.7595,60823.0
2022-01-21 13:20:00,35.29,35.46,35.25,35.29,248848.0,31.7595,31.9124,31.7235,31.7595,248848.0
2022-01-21 13:30:00,35.3,35.4,35.28,35.35,55013.0,31.7685,31.8584,31.7505,31.8134,55013.0
2022-01-21 13:40:00,35.35,35.4,35.28,35.33,61811.0,31.8134,31.8584,31.7505,31.7954,61811.0
2022-01-21 13:50:00,35.33,35.4,35.24,35.26,33521.0,31.7954,31.8584,31.7145,31.7325,33521.0
2022-01-21 14:00:00,35.27,35.38,35.24,35.32,44493.0,31.7415,31.8404,31.7145,31.7864,44493.0
2022-01-21 14:10:00,35.33,35.35,35.27,35.29,38911.0,31.7954,31.8134,31.7415,31.7595,38911.0
2022-01-21 14:20:00,35.29,35.35,35.21,35.21,43077.0,31.7595,31.8134,31.6875,31.6875,43077.0
2022-01-21 14:30:00,35.21,35.27,35.18,35.26,46758.0,31.6875,31.7415,31.6605,31.7325,46758.0
2022-01-21 14:40:00,35.26,35.3,35.22,35.26,46393.0,31.7325,31.7685,31.6965,31.7325,46393.0
2022-01-21 14:50:00,35.27,35.27,35.11,35.12,49365.0,31.7415,31.7415,31.5975,31.6065,49365.0
2022-01-21 15:00:00,35.12,35.16,34.99,35.01,136535.0,31.6065,31.6425,31.4895,31.5075,136535.0
2022-01-21 15:10:00,35.01,35.13,34.96,35.08,104952.0,31.5075,31.6155,31.4625,31.5705,104952.0
2022-01-21 15:20:00,35.06,35.11,34.93,34.95,134873.0,31.5525,31.5975,31.4355,31.4535,134873.0
2022-01-21 15:30:00,34.95,35.14,34.95,35.12,207291.0,31.4535,31.6245,31.4535,31.6065,207291.0
2022-01-21 15:40:00,35.12,35.22,35.1,35.18,248705.0,31.6065,31.6965,31.5885,31.6605,248705.0
2022-01-21 15:50:00,35.17,35.18,35.04,35.05,493814.0,31.6515,31.6605,31.5345,31.5435,493814.0
2022-01-24 09:30:00,34.51,34.7,34.35,34.69,257673.0,31.0575,31.2285,30.9135,31.2195,257673.0
2022-01-24 09:40:00,34.69,34.75,34.29,34.37,150379.0,31.2195,31.2735,30.8595,30.9315,150379.0
2022-01-24 09:50:00,34.37,34.68,34.35,34.45,102450.0,30.9315,31.2105,30.9135,31.0035,102450.0
2022-01-24 10:00:00,34.44,34.56,34.39,34.4,159785.0,30.9945,31.1025,30.9495,30.9585,159785.0
2022-01-24 10:10:00,34.41,34.51,34.34,34.34,109304.0,30.9675,31.0575,30.9045,30.9045,109304.0
2022-01-24 10:20:00,34.33,34.68,34.32,34.64,59738.0,30.8955,31.2105,30.8865,31.1745,59738.0
2022-01-24 10:30:00,34.63,34.74,34.63,34.68,96206.0,31.1655,31.2645,31.1655,31.2105,96206.0
2022-01-24 10:40:00,34.68,34.8,34.57,34.61,76764.0,31.2105,31.3185,31.1115,31.1475,76764.0
2022-01-24 10:50:00,34.61,34.77,34.59,34.65,63817.0,31.1475,31.2915,31.1295,31.1835,63817.0
2022-01-24 11:00:00,34.65,34.69,34.57,34.63,127469.0,31.1835,31.2195,31.1115,31.1655,127469.0
2022-01-24 11:10:00,34.63,34.67,34.53,34.59,122802.0,31.1655,31.2015,31.0755,31.1295,122802.0
2022-01-24 11:20:00,34.59,34.71,34.57,34.7,150751.0,31.1295,31.2375,31.1115,31.2285,150751.0
2022-01-24 11:30:00,34.69,34.74,34.45,34.49,121777.0,31.2195,31.2645,31.0035,31.0395,121777.0
2022-01-24 11:40:00,34.48,34.52,34.29,34.29,108028.0,31.0305,31.0665,30.8595,30.8595,108028.0
2022-01-24 11:50:00,34.29,34.52,34.29,34.47,92393.0,30.8595,31.0665,30.8595,31.0215,92393.0
2022-01-24 12:00:00,34.47,34.47,34.29,34.3,72632.0,31.0215,31.0215,30.8595,30.8685,72632.0
2022-01-24 12:10:00,34.3,34.34,34.05,34.1,133473.0,30.8685,30.9045,30.6435,30.6885,133473.0
2022-01-24 12:20:00,34.09,34.19,33.97,34.12,183499.0,30.6795,30.7695,30.5715,30.7065,183499.0
2022-01-24 12:30:00,34.14,34.16,33.94,34.0,131915.0,30.7245,30.7425,30.5445,30.5985,131915.0
2022-01-24 12:40:00,33.99,34.19,33.93,34.09,143652.0,30.5895,30.7695,30.5355,30.6795,143652.0
2022-01-24 12:50:00,34.09,34.25,34.04,34.18,181346.0,30.6795,30.8235,30.6345,30.7605,181346.0
2022-01-24 13:00:00,34.19,34.42,34.12,34.36,133954.0,30.7695,30.9765,30.7065,30.9225,133954.0
2022-01-24 13:10:00,34.37,34.61,34.3,34.54,132175.0,30.9315,31.1475,30.8685,31.0845,132175.0
2022-01-24 13:20:00,34.53,34.53,34.35,34.37,68643.0,31.0755,31.0755,30.9135,30.9315,68643.0
2022-01-24 13:30:00,34.37,34.53,34.37,34.53,47697.0,30.9315,31.0755,30.9315,31.0755,47697.0
2022-01-24 13:40:00,34.53,34.58,34.38,34.57,61335.0,31.0755,31.1205,30.9405,31.1115,61335.0
2022-01-24 13:50:00,34.59,34.69,34.54,34.68,43275.0,31.1295,31.2195,31.0845,31.2105,43275.0
2022-01-24 14:00:00,34.68,34.86,34.68,34.85,58581.0,31.2105,31.3725,31.2105,31.3635,58581.0
2022-01-24 14:10:00,34.86,34.92,34.64,34.65,81762.0,31.3725,31.4265,31.1745,31.1835,81762.0
2022-01-24 14:20:00,34.66,34.71,34.5,34.54,43123.0,31.1925,31.2375,31.0485,31.0845,43123.0
2022-01-24 14:30:00,34.54,34.64,34.42,34.44,57457.0,31.0845,31.1745,30.9765,30.9945,57457.0
2022-01-24 14:40:00,34.44,34.5,34.37,34.47,50993.0,30.9945,31.0485,30.9315,31.0215,50993.0
2022-01-24 14:50:00,34.48,34.71,34.46,34.71,78085.0,31.0305,31.2375,31.0125,31.2375,78085.0
2022-01-24 15:00:00,34.7,34.8,34.68,34.78,63955.0,31.2285,31.3185,31.2105,31.3005,63955.0
2022-01-24 15:10:00,34.79,34.94,34.77,34.78,81502.0,31.3095,31.4445,31.2915,31.3005,81502.0
2022-01-24 15:20:00,34.8,34.93,34.78,34.86,74363.0,31.3185,31.4355,31.3005,31.3725,74363.0
2022-01-24 15:30:00,34.84,35.1,34.8,35.08,111880.0,31.3545,31.5885,31.3185,31.5705,111880.0
2022-01-24 15:40:00,35.07,35.22,34.94,35.18,128497.0,31.5615,31.6965,31.4445,31.6605,128497.0
2022-01-24 15:50:00,35.19,35.43,35.19,35.34,480176.0,31.6695,31.8854,31.6695,31.8044,480176.0
2022-01-25 09:30:00,34.7,35.0,34.67,34.74,196445.0,31.2285,31.4985,31.2015,31.2645,196445.0
2022-01-25 09:40:00,34.73,34.81,34.56,34.65,198784.0,31.2555,31.3275,31.1025,31.1835,198784.0
2022-01-25 09:50:00,34.64,34.69,34.43,34.5,97804.0,31.1745,31.2195,30.9855,31.0485,97804.0
2022-01-25 10:00:00,34.5,34.54,34.25,34.35,117492.0,31.0485,31.0845,30.8235,30.9135,117492.0
2022-01-25 10:10:00,34.35,34.6,34.26,34.56,118268.0,30.9135,31.1385,30.8325,31.1025,118268.0
2022-01-25 10:20:00,34.56,34.84,34.54,34.84,94590.0,31.1025,31.3545,31.0845,31.3545,94590.0
2022-01-25 10:30:00,34.83,34.93,34.78,34.83,332976.0,31.3455,31.4355,31.3005,31.3455,332976.0
2022-01-25 10:40:00,34.83,34.94,34.74,34.89,182698.0,31.3455,31.4445,31.2645,31.3995,182698.0
2022-01-25 10:50:00,34.89,34.93,34.67,34.69,115258.0,31.3995,31.4355,31.2015,31.2195,115258.0
2022-01-25 11:00:00,34.69,34.82,34.69,34.73,87107.0,31.2195,31.3365,31.2195,31.2555,87107.0
2022-01-25 11:10:00,34.73,34.95,34.7,34.93,107709.0,31.2555,31.4535,31.2285,31.4355,107709.0
2022-01-25 11:20:00,34.95,35.08,34.95,34.98,82722.0,31.4535,31.5705,31.4535,31.4805,82722.0
2022-01-25 11:30:00,34.97,34.99,34.75,34.78,72059.0,31.4715,31.4895,31.2735,31.3005,72059.0
2022-01-25 11:40:00,34.77,34.92,34.72,34.9,67171.0,31.2915,31.4265,31.2465,31.4085,67171.0
2022-01-25 11:50:00,34.89,35.04,34.8,34.84,81687.0,31.3995,31.5345,31.3185,31.3545,81687.0
2022-01-25 12:00:00,34.84,34.98,34.77,34.95,83305.0,31.3545,31.4805,31.2915,31.4535,83305.0
2022-01-25 12:10:00,34.94,34.97,34.79,34.88,102532.0,31.4445,31.4715,31.3095,31.3905,102532.0
2022-01-25 12:20:00,34.88,35.13,34.88,35.06,126382.0,31.3905,31.6155,31.3905,31.5525,126382.0
2022-01-25 12:30:00,35.06,35.06,34.95,34.97,77342.0,31.5525,31.5525,31.4535,31.4715,77342.0
2022-01-25 12:40:00,34.96,34.98,34.79,34.81,316147.0,31.4625,31.4805,31.3095,31.3275,316147.0
2022-01-25 12:50:00,34.82,34.83,34.69,34.81,88204.0,31.3365,31.3455,31.2195,31.3275,88204.0
2022-01-25 13:00:00,34.81,34.82,34.64,34.72,315640.0,31.3275,31.3365,31.1745,31.2465,315640.0
2022-01-25 13:10:00,34.71,34.93,34.67,34.92,92615.0,31.2375,31.4355,31.2015,31.4265,92615.0
2022-01-25 13:20:00,34.92,35.01,34.88,35.0,108284.0,31.4265,31.5075,31.3905,31.4985,108284.0
2022-01-25 13:30:00,35.0,35.17,34.97,35.16,88340.0,31.4985,31.6515,31.4715,31.6425,88340.0
2022-01-25 13:40:00,35.17,35.2,35.09,35.2,71872.0,31.6515,31.6785,31.5795,31.6785,71872.0
2022-01-25 13:50:00,35.2,35.3,35.18,35.28,56412.0,31.6785,31.7685,31.6605,31.7505,56412.0
2022-01-25 14:00:00,35.26,35.29,35.18,35.24,86183.0,31.7325,31.7595,31.6605,31.7145,86183.0
2022-01-25 14:10:00,35.25,35.44,35.24,35.44,119989.0,31.7235,31.8944,31.7145,31.8944,119989.0
2022-01-25 14:20:00,35.44,35.49,35.39,35.45,136112.0,31.8944,31.9394,31.8494,31.9034,136112.0
2022-01-25 14:30:00,35.45,35.48,35.33,35.38,53657.0,31.9034,31.9304,31.7954,31.8404,53657.0
2022-01-25 14:40:00,35.38,35.49,35.37,35.4,68324.0,31.8404,31.9394,31.8314,31.8584,68324.0
2022-01-25 14:50:00,35.4,35.57,35.37,35.57,60836.0,31.8584,32.0114,31.8314,32.0114,60836.0
2022-01-25 15:00:00,35.56,35.57,35.34,35.38,80995.0,32.0024,32.0114,31.8044,31.8404,80995.0
2022-01-25 15:10:00,35.37,35.48,35.29,35.45,92673.0,31.8314,31.9304,31.7595,31.9034,92673.0
2022-01-25 15:20:00,35.45,35.46,35.19,35.2,124027.0,31.9034,31.9124,31.6695,31.6785,124027.0
2022-01-25 15:30:00,35.21,35.33,35.18,35.3,194754.0,31.6875,31.7954,31.6605,31.7685,194754.0
2022-01-25 15:40:00,35.31,35.4,35.25,35.27,149573.0,31.7774,31.8584,31.7235,31.7415,149573.0
2022-01-25 15:50:00,35.27,35.34,35.17,35.3,676839.0,31.7415,31.8044,31.6515,31.7685,676839.0
2022-01-26 09:30:00,40.6,40.84,39.25,40.07,1458908.0,36.5382,36.7542,35.3233,36.0612,1458908.0
2022-01-26 09:40:00,40.03,40.79,39.77,40.58,788020.0,36.0252,36.7092,35.7913,36.5202,788020.0
2022-01-26 09:50:00,40.57,40.61,40.22,40.58,458817.0,36.5112,36.5472,36.1962,36.5202,458817.0
2022-01-26 10:00:00,40.58,41.12,40.55,40.98,851945.0,36.5202,37.0062,36.4932,36.8802,851945.0
2022-01-26 10:10:00,40.98,40.99,40.06,40.12,367655.0,36.8802,36.8892,36.0522,36.1062,367655.0
2022-01-26 10:20:00,40.1,40.23,39.83,39.9,397626.0,36.0882,36.2052,35.8453,35.9082,397626.0
2022-01-26 10:30:00,39.89,40.01,39.75,39.92,236210.0,35.8992,36.0072,35.7733,35.9262,236210.0
2022-01-26 10:40:00,39.91,39.92,39.56,39.56,245057.0,35.9172,35.9262,35.6023,35.6023,245057.0
2022-01-26 10:50:00,39.57,39.86,39.52,39.82,223235.0,35.6113,35.8723,35.5663,35.8363,223235.0
2022-01-26 11:00:00,39.81,40.1,39.68,39.91,292331.0,35.8273,36.0882,35.7103,35.9172,292331.0
2022-01-26 11:10:00,39.91,40.07,39.87,39.98,186432.0,35.9172,36.0612,35.8812,35.9802,186432.0
2022-01-26 11:20:00,39.98,40.19,39.94,40.07,212810.0,35.9802,36.1692,35.9442,36.0612,212810.0
2022-01-26 11:30:00,40.08,40.15,39.56,39.67,204378.0,36.0702,36.1332,35.6023,35.7013,204378.0
2022-01-26 11:40:00,39.66,40.14,39.6,40.01,233022.0,35.6923,36.1242,35.6383,36.0072,233022.0
2022-01-26 11:50:00,40.0,40.01,39.81,39.98,151607.0,35.9982,36.0072,35.8273,35.9802,151607.0
2022-01-26 12:00:00,39.99,40.01,39.81,39.97,143849.0,35.9892,36.0072,35.8273,35.9712,143849.0
2022-01-26 12:10:00,39.96,40.14,39.94,40.09,130885.0,35.9622,36.1242,35.9442,36.0792,130885.0
2022-01-26 12:20:00,40.08,40.09,39.97,40.0,94469.0,36.0702,36.0792,35.9712,35.9982,94469.0
2022-01-26 12:30:00,40.01,40.08,39.87,39.91,111253.0,36.0072,36.0702,35.8812,35.9172,111253.0
2022-01-26 12:40:00,39.91,39.98,39.73,39.74,120271.0,35.9172,35.9802,35.7553,35.7643,120271.0
2022-01-26 12:50:00,39.74,40.0,39.74,39.97,129601.0,35.7643,35.9982,35.7643,35.9712,129601.0
2022-01-26 13:00:00,39.99,40.0,39.78,40.0,123559.0,35.9892,35.9982,35.8003,35.9982,123559.0
2022-01-26 13:10:00,39.98,40.08,39.91,39.99,118016.0,35.9802,36.0702,35.9172,35.9892,118016.0
2022-01-26 13:20:00,40.0,40.23,39.95,40.19,158698.0,35.9982,36.2052,35.9532,36.1692,158698.0
2022-01-26 13:30:00,40.18,40.19,39.97,40.04,126649.0,36.1602,36.1692,35.9712,36.0342,126649.0
2022-01-26 13:40:00,40.04,40.14,39.96,40.0,128788.0,36.0342,36.1242,35.9622,35.9982,128788.0
2022-01-26 13:50:00,39.99,40.15,39.98,40.06,118655.0,35.9892,36.1332,35.9802,36.0522,118655.0
2022-01-26 14:00:00,40.06,40.44,40.02,40.19,230621.0,36.0522,36.3942,36.0162,36.1692,230621.0
2022-01-26 14:10:00,40.21,40.26,39.78,39.94,127752.0,36.1872,36.2322,35.8003,35.9442,127752.0
2022-01-26 14:20:00,39.94,40.11,39.83,40.1,127038.0,35.9442,36.0972,35.8453,36.0882,127038.0
2022-01-26 14:30:00,40.09,40.1,39.6,40.01,143371.0,36.0792,36.0882,35.6383,36.0072,143371.0
2022-01-26 14:40:00,40.01,40.03,39.38,39.42,179616.0,36.0072,36.0252,35.4403,35.4763,179616.0
2022-01-26 14:50:00,39.43,39.68,39.37,39.68,231015.0,35.4853,35.7103,35.4313,35.7103,231015.0
2022-01-26 15:00:00,39.66,39.68,39.16,39.16,252118.0,35.6923,35.7103,35.2423,35.2423,252118.0
2022-01-26 15:10:00,39.16,39.45,39.12,39.13,292836.0,35.2423,35.5033,35.2063,35.2153,292836.0
2022-01-26 15:20:00,39.14,39.41,39.03,39.35,170827.0,35.2243,35.4673,35.1253,35.4133,170827.0
2022-01-26 15:30:00,39.34,39.35,38.96,39.04,575411.0,35.4043,35.4133,35.0623,35.1343,575411.0
2022-01-26 15:40:00,39.03,39.26,38.97,39.07,420869.0,35.1253,35.3323,35.0713,35.1613,420869.0
2022-01-26 15:50:00,39.08,39.34,38.91,39.25,1042726.0,35.1703,35.4043,35.0173,35.3233,1042726.0
2022-01-27 09:30:00,40.22,41.1,40.01,41.09,731663.0,36.1962,36.9882,36.0072,36.9792,731663.0
2022-01-27 09:40:00,41.1,41.48,41.1,41.47,563763.0,36.9882,37.3302,36.9882,37.3212,563763.0
2022-01-27 09:50:00,41.48,41.56,40.83,41.12,457194.0,37.3302,37.4022,36.7452,37.0062,457194.0
2022-01-27 10:00:00,41.14,41.38,41.0,41.36,237127.0,37.0242,37.2402,36.8982,37.2222,237127.0
2022-01-27 10:10:00,41.36,41.68,41.32,41.51,571319.0,37.2222,37.5102,37.1862,37.3572,571319.0
2022-01-27 10:20:00,41.5,41.57,41.33,41.37,282987.0,37.3482,37.4112,37.1952,37.2312,282987.0
2022-01-27 10:30:00,41.37,41.56,41.29,41.41,443027.0,37.2312,37.4022,37.1592,37.2672,443027.0
2022-01-27 10:40:00,41.44,41.61,41.41,41.45,171789.0,37.2942,37.4472,37.2672,37.3032,171789.0
2022-01-27 10:50:00,41.45,41.63,41.39,41.58,171770.0,37.3032,37.4652,37.2492,37.4202,171770.0
2022-01-27 11:00:00,41.58,41.65,41.36,41.41,150223.0,37.4202,37.4832,37.2222,37.2672,150223.0
2022-01-27 11:10:00,41.41,41.59,41.23,41.29,306147.0,37.2672,37.4292,37.1052,37.1592,306147.0
2022-01-27 11:20:00,41.29,41.41,41.16,41.3,242415.0,37.1592,37.2672,37.0422,37.1682,242415.0
2022-01-27 11:30:00,41.3,41.49,41.23,41.36,146746.0,37.1682,37.3392,37.1052,37.2222,146746.0
2022-01-27 11:40:00,41.35,41.39,41.17,41.2,275401.0,37.2132,37.2492,37.0512,37.0782,275401.0
2022-01-27 11:50:00,41.2,41.21,41.07,41.18,151653.0,37.0782,37.0872,36.9612,37.0602,151653.0
2022-01-27 12:00:00,41.18,41.2,41.0,41.02,171250.0,37.0602,37.0782,36.8982,36.9162,171250.0
2022-01-27 12:10:00,41.03,41.05,40.82,40.86,126950.0,36.9252,36.9432,36.7362,36.7722,126950.0
2022-01-27 12:20:00,40.85,40.89,40.67,40.73,225277.0,36.7632,36.7992,36.6012,36.6552,225277.0
2022-01-27 12:30:00,40.73,40.76,40.53,40.56,139273.0,36.6552,36.6822,36.4752,36.5022,139273.0
2022-01-27 12:40:00,40.55,40.62,40.37,40.39,99294.0,36.4932,36.5562,36.3312,36.3492,99294.0
2022-01-27 12:50:00,40.39,40.49,40.36,40.41,126861.0,36.3492,36.4392,36.3222,36.3672,126861.0
2022-01-27 13:00:00,40.4,40.46,40.2,40.23,141259.0,36.3582,36.4122,36.1782,36.2052,141259.0
2022-01-27 13:10:00,40.23,40.32,40.15,40.19,133142.0,36.2052,36.2862,36.1332,36.1692,133142.0
2022-01-27 13:20:00,40.19,40.19,40.02,40.03,182127.0,36.1692,36.1692,36.0162,36.0252,182127.0
2022-01-27 13:30:00,40.04,40.3,40.02,40.2,154182.0,36.0342,36.2682,36.0162,36.1782,154182.0
2022-01-27 13:40:00,40.21,40.36,40.14,40.34,127970.0,36.1872,36.3222,36.1242,36.3042,127970.0
2022-01-27 13:50:00,40.33,40.5,40.23,40.46,135602.0,36.2952,36.4482,36.2052,36.4122,135602.0
2022-01-27 14:00:00,40.46,40.54,40.35,40.44,108494.0,36.4122,36.4842,36.3132,36.3942,108494.0
2022-01-27 14:10:00,40.44,40.47,40.28,40.34,118375.0,36.3942,36.4212,36.2502,36.3042,118375.0
2022-01-27 14:20:00,40.33,40.41,40.21,40.38,170028.0,36.2952,36.3672,36.1872,36.3402,170028.0
2022-01-27 14:30:00,40.39,40.56,40.32,40.55,146159.0,36.3492,36.5022,36.2862,36.4932,146159.0
2022-01-27 14:40:00,40.54,40.81,40.54,40.77,189936.0,36.4842,36.7272,36.4842,36.6912,189936.0
2022-01-27 14:50:00,40.77,40.8,40.52,40.65,152199.0,36.6912,36.7182,36.4662,36.5832,152199.0
2022-01-27 15:00:00,40.66,40.8,40.65,40.69,205741.0,36.5922,36.7182,36.5832,36.6192,205741.0
2022-01-27 15:10:00,40.7,40.72,40.46,40.57,141115.0,36.6282,36.6462,36.4122,36.5112,141115.0
2022-01-27 15:20:00,40.57,40.69,40.47,40.61,165818.0,36.5112,36.6192,36.4212,36.5472,165818.0
2022-01-27 15:30:00,40.61,40.69,40.42,40.47,269390.0,36.5472,36.6192,36.3762,36.4212,269390.0
2022-01-27 15:40:00,40.47,40.78,40.42,40.61,331610.0,36.4212,36.7002,36.3762,36.5472,331610.0
2022-01-27 15:50:00,40.62,40.69,40.55,40.56,652708.0,36.5562,36.6192,36.4932,36.5022,652708.0
2022-01-28 09:30:00,40.67,41.32,40.67,40.94,465867.0,36.6012,37.1862,36.6012,36.8442,465867.0
2022-01-28 09:40:00,40.94,41.15,40.85,41.07,328951.0,36.8442,37.0332,36.7632,36.9612,328951.0
2022-01-28 09:50:00,41.07,41.2,40.84,40.9,203025.0,36.9612,37.0782,36.7542,36.8082,203025.0
2022-01-28 10:00:00,40.92,41.08,40.88,41.08,151036.0,36.8262,36.9702,36.7902,36.9702,151036.0
2022-01-28 10:10:00,41.08,41.62,41.08,41.58,323661.0,36.9702,37.4562,36.9702,37.4202,323661.0
2022-01-28 10:20:00,41.56,41.61,41.44,41.52,245023.0,37.4022,37.4472,37.2942,37.3662,245023.0
2022-01-28 10:30:00,41.52,41.59,41.3,41.5,211116.0,37.3662,37.4292,37.1682,37.3482,211116.0
2022-01-28 10:40:00,41.51,41.51,41.23,41.41,226409.0,37.3572,37.3572,37.1052,37.2672,226409.0
2022-01-28 10:50:00,41.41,41.53,41.32,41.48,151719.0,37.2672,37.3752,37.1862,37.3302,151719.0
2022-01-28 11:00:00,41.49,41.53,41.35,41.42,164124.0,37.3392,37.3752,37.2132,37.2762,164124.0
2022-01-28 11:10:00,41.43,41.52,41.36,41.5,136742.0,37.2852,37.3662,37.2222,37.3482,136742.0
2022-01-28 11:20:00,41.51,41.64,41.49,41.58,181721.0,37.3572,37.4742,37.3392,37.4202,181721.0
2022-01-28 11:30:00,41.58,41.66,41.49,41.52,92493.0,37.4202,37.4922,37.3392,37.3662,92493.0
2022-01-28 11:40:00,41.52,41.56,41.38,41.4,94517.0,37.3662,37.4022,37.2402,37.2582,94517.0
2022-01-28 11:50:00,41.39,41.62,41.34,41.58,142461.0,37.2492,37.4562,37.2042,37.4202,142461.0
2022-01-28 12:00:00,41.56,41.68,41.54,41.59,77814.0,37.4022,37.5102,37.3842,37.4292,77814.0
2022-01-28 12:10:00,41.59,41.59,41.45,41.53,77316.0,37.4292,37.4292,37.3032,37.3752,77316.0
2022-01-28 12:20:00,41.52,41.53,41.31,41.37,148846.0,37.3662,37.3752,37.1772,37.2312,148846.0
2022-01-28 12:30:00,41.37,41.47,41.35,41.44,91047.0,37.2312,37.3212,37.2132,37.2942,91047.0
2022-01-28 12:40:00,41.44,41.5,41.32,41.34,99939.0,37.2942,37.3482,37.1862,37.2042,99939.0
2022-01-28 12:50:00,41.34,41.4,41.24,41.36,87716.0,37.2042,37.2582,37.1142,37.2222,87716.0
2022-01-28 13:00:00,41.36,41.46,41.35,41.42,64189.0,37.2222,37.3122,37.2132,37.2762,64189.0
2022-01-28 13:10:00,41.42,41.47,41.38,41.43,102799.0,37.2762,37.3212,37.2402,37.2852,102799.0
2022-01-28 13:20:00,41.42,41.47,41.32,41.37,97081.0,37.2762,37.3212,37.1862,37.2312,97081.0
2022-01-28 13:30:00,41.37,41.56,41.37,41.54,135260.0,37.2312,37.4022,37.2312,37.3842,135260.0
2022-01-28 13:40:00,41.54,41.7,41.51,41.67,292062.0,37.3842,37.5282,37.3572,37.5012,292062.0
2022-01-28 13:50:00,41.67,41.77,41.6,41.6,187724.0,37.5012,37.5912,37.4382,37.4382,187724.0
2022-01-28 14:00:00,41.6,41.65,41.26,41.31,109005.0,37.4382,37.4832,37.1322,37.1772,109005.0
2022-01-28 14:10:00,41.3,41.34,41.03,41.05,125267.0,37.1682,37.2042,36.9252,36.9432,125267.0
2022-01-28 14:20:00,41.04,41.04,40.91,40.95,98432.0,36.9342,36.9342,36.8172,36.8532,98432.0
2022-01-28 14:30:00,40.94,41.01,40.86,40.98,96541.0,36.8442,36.9072,36.7722,36.8802,96541.0
2022-01-28 14:40:00,40.99,41.39,40.99,41.34,169938.0,36.8892,37.2492,36.8892,37.2042,169938.0
2022-01-28 14:50:00,41.33,41.48,41.3,41.39,177816.0,37.1952,37.3302,37.1682,37.2492,177816.0
2022-01-28 15:00:00,41.4,41.43,41.28,41.33,123848.0,37.2582,37.2852,37.1502,37.1952,123848.0
2022-01-28 15:10:00,41.33,41.41,41.22,41.4,110127.0,37.1952,37.2672,37.0962,37.2582,110127.0
2022-01-28 15:20:00,41.39,41.58,41.37,41.57,128176.0,37.2492,37.4202,37.2312,37.4112,128176.0
2022-01-28 15:30:00,41.56,41.78,41.54,41.7,255451.0,37.4022,37.6002,37.3842,37.5282,255451.0
2022-01-28 15:40:00,41.71,41.98,41.69,41.98,332426.0,37.5372,37.7802,37.5192,37.7802,332426.0
2022-01-28 15:50:00,41.98,42.14,41.88,42.12,643312.0,37.7802,37.9241,37.6902,37.9062,643312.0
2022-01-31 09:30:00,41.64,41.95,41.46,41.89,399577.0,37.4742,37.7532,37.3122,37.6992,399577.0
2022-01-31 09:40:00,41.89,41.95,41.58,41.69,163710.0,37.6992,37.7532,37.4202,37.5192,163710.0
2022-01-31 09:50:00,41.7,41.87,41.61,41.84,94946.0,37.5282,37.6812,37.4472,37.6542,94946.0
2022-01-31 10:00:00,41.83,42.07,41.79,42.04,163522.0,37.6452,37.8612,37.6092,37.8342,163522.0
2022-01-31 10:10:00,42.05,42.06,41.92,42.02,105686.0,37.8432,37.8522,37.7262,37.8162,105686.0
2022-01-31 10:20:00,42.02,42.16,41.91,41.91,108284.0,37.8162,37.9421,37.7172,37.7172,108284.0
2022-01-31 10:30:00,41.91,42.08,41.9,41.92,105783.0,37.7172,37.8702,37.7082,37.7262,105783.0
2022-01-31 10:40:00,41.91,41.92,41.74,41.8,98539.0,37.7172,37.7262,37.5642,37.6182,98539.0
2022-01-31 10:50:00,41.79,41.91,41.78,41.84,106184.0,37.6092,37.7172,37.6002,37.6542,106184.0
2022-01-31 11:00:00,41.84,41.87,41.54,41.55,102070.0,37.6542,37.6812,37.3842,37.3932,102070.0
2022-01-31 11:10:00,41.55,41.67,41.52,41.52,98964.0,37.3932,37.5012,37.3662,37.3662,98964.0
2022-01-31 11:20:00,41.52,41.57,41.41,41.5,105652.0,37.3662,37.4112,37.2672,37.3482,105652.0
2022-01-31 11:30:00,41.5,41.61,41.45,41.55,103134.0,37.3482,37.4472,37.3032,37.3932,103134.0
2022-01-31 11:40:00,41.55,41.66,41.47,41.66,70626.0,37.3932,37.4922,37.3212,37.4922,70626.0
2022-01-31 11:50:00,41.65,41.79,41.64,41.7,102353.0,37.4832,37.6092,37.4742,37.5282,102353.0
2022-01-31 12:00:00,41.69,41.69,41.59,41.61,116190.0,37.5192,37.5192,37.4292,37.4472,116190.0
2022-01-31 12:10:00,41.62,41.66,41.59,41.64,101245.0,37.4562,37.4922,37.4292,37.4742,101245.0
2022-01-31 12:20:00,41.63,41.63,41.48,41.52,97418.0,37.4652,37.4652,37.3302,37.3662,97418.0
2022-01-31 12:30:00,41.52,41.54,41.42,41.44,58934.0,37.3662,37.3842,37.2762,37.2942,58934.0
2022-01-31 12:40:00,41.44,41.53,41.37,41.52,104888.0,37.2942,37.3752,37.2312,37.3662,104888.0
2022-01-31 12:50:00,41.52,41.7,41.48,41.68,100292.0,37.3662,37.5282,37.3302,37.5102,100292.0
2022-01-31 13:00:00,41.69,41.83,41.66,41.81,134189.0,37.5192,37.6452,37.4922,37.6272,134189.0
2022-01-31 13:10:00,41.81,41.9,41.79,41.89,130605.0,37.6272,37.7082,37.6092,37.6992,130605.0
2022-01-31 13:20:00,41.88,41.94,41.77,41.78,138052.0,37.6902,37.7442,37.5912,37.6002,138052.0
2022-01-31 13:30:00,41.78,41.88,41.76,41.86,110309.0,37.6002,37.6902,37.5822,37.6722,110309.0
2022-01-31 13:40:00,41.87,42.0,41.83,41.99,164741.0,37.6812,37.7982,37.6452,37.7892,164741.0
2022-01-31 13:50:00,41.98,42.06,41.95,42.01,193365.0,37.7802,37.8522,37.7532,37.8072,193365.0
2022-01-31 14:00:00,42.01,42.12,41.98,42.09,186271.0,37.8072,37.9062,37.7802,37.8792,186271.0
2022-01-31 14:10:00,42.08,42.11,41.96,41.97,195424.0,37.8702,37.8972,37.7622,37.7712,195424.0
2022-01-31 14:20:00,41.96,42.13,41.95,42.13,171728.0,37.7622,37.9152,37.7532,37.9152,171728.0
2022-01-31 14:30:00,42.12,42.23,42.11,42.22,177389.0,37.9062,38.0051,37.8972,37.9961,177389.0
2022-01-31 14:40:00,42.22,42.29,42.21,42.27,185371.0,37.9961,38.0591,37.9871,38.0411,185371.0
2022-01-31 14:50:00,42.27,42.4,42.24,42.4,217348.0,38.0411,38.1581,38.0141,38.1581,217348.0
2022-01-31 15:00:00,42.4,42.4,41.99,41.99,196459.0,38.1581,38.1581,37.7892,37.7892,196459.0
2022-01-31 15:10:00,41.99,42.02,41.7,41.72,180925.0,37.7892,37.8162,37.5282,37.5462,180925.0
2022-01-31 15:20:00,41.72,41.94,41.72,41.87,149854.0,37.5462,37.7442,37.5462,37.6812,149854.0
2022-01-31 15:30:00,41.86,41.92,41.79,41.83,209947.0,37.6722,37.7262,37.6092,37.6452,209947.0
2022-01-31 15:40:00,41.83,41.93,41.82,41.91,205507.0,37.6452,37.7352,37.6362,37.7172,205507.0
2022-01-31 15:50:00,41.91,42.06,41.87,42.04,741277.0,37.7172,37.8522,37.6812,37.8342,741277.0
2022-02-01 09:30:00,42.17,42.21,41.89,41.95,204508.0,37.9511,37.9871,37.6992,37.7532,204508.0
2022-02-01 09:40:00,41.97,42.1,41.88,42.0,202302.0,37.7712,37.8882,37.6902,37.7982,202302.0
2022-02-01 09:50:00,42.01,42.24,42.01,42.21,80457.0,37.8072,38.0141,37.8072,37.9871,80457.0
2022-02-01 10:00:00,42.19,42.25,41.9,42.06,111469.0,37.9691,38.0231,37.7082,37.8522,111469.0
2022-02-01 10:10:00,42.08,42.28,42.05,42.12,94665.0,37.8702,38.0501,37.8432,37.9062,94665.0
2022-02-01 10:20:00,42.11,42.26,42.01,42.01,189582.0,37.8972,38.0321,37.8072,37.8072,189582.0
2022-02-01 10:30:00,42.02,42.11,41.85,41.88,111828.0,37.8162,37.8972,37.6632,37.6902,111828.0
2022-02-01 10:40:00,41.89,42.12,41.87,42.07,110366.0,37.6992,37.9062,37.6812,37.8612,110366.0
2022-02-01 10:50:00,42.06,42.24,42.06,42.13,80990.0,37.8522,38.0141,37.8522,37.9152,80990.0
2022-02-01 11:00:00,42.13,42.14,42.01,42.07,49010.0,37.9152,37.9241,37.8072,37.8612,49010.0
2022-02-01 11:10:00,42.07,42.15,41.99,42.05,119144.0,37.8612,37.9331,37.7892,37.8432,119144.0
2022-02-01 11:20:00,42.06,42.08,41.93,42.01,69338.0,37.8522,37.8702,37.7352,37.8072,69338.0
2022-02-01 11:30:00,42.01,42.05,41.85,41.97,57310.0,37.8072,37.8432,37.6632,37.7712,57310.0
2022-02-01 11:40:00,41.96,42.11,41.94,42.09,89504.0,37.7622,37.8972,37.7442,37.8792,89504.0
2022-02-01 11:50:00,42.08,42.24,42.08,42.18,92747.0,37.8702,38.0141,37.8702,37.9601,92747.0
2022-02-01 12:00:00,42.19,42.21,42.1,42.11,78288.0,37.9691,37.9871,37.8882,37.8972,78288.0
2022-02-01 12:10:00,42.1,42.1,41.92,42.04,118513.0,37.8882,37.8882,37.7262,37.8342,118513.0
2022-02-01 12:20:00,42.04,42.07,41.94,42.0,79986.0,37.8342,37.8612,37.7442,37.7982,79986.0
2022-02-01 12:30:00,42.0,42.04,41.95,41.96,56015.0,37.7982,37.8342,37.7532,37.7622,56015.0
2022-02-01 12:40:00,41.96,42.02,41.89,41.94,33587.0,37.7622,37.8162,37.6992,37.7442,33587.0
2022-02-01 12:50:00,41.94,41.99,41.91,41.97,55103.0,37.7442,37.7892,37.7172,37.7712,55103.0
2022-02-01 13:00:00,41.98,41.98,41.83,41.85,43466.0,37.7802,37.7802,37.6452,37.6632,43466.0
2022-02-01 13:10:00,41.85,41.89,41.84,41.87,67393.0,37.6632,37.6992,37.6542,37.6812,67393.0
2022-02-01 13:20:00,41.88,41.91,41.84,41.88,40761.0,37.6902,37.7172,37.6542,37.6902,40761.0
2022-02-01 13:30:00,41.88,41.91,41.8,41.9,57080.0,37.6902,37.7172,37.6182,37.7082,57080.0
2022-02-01 13:40:00,41.89,41.98,41.88,41.93,109636.0,37.6992,37.7802,37.6902,37.7352,109636.0
2022-02-01 13:50:00,41.92,41.93,41.9,41.93,75285.0,37.7262,37.7352,37.7082,37.7352,75285.0
2022-02-01 14:00:00,41.93,41.94,41.87,41.91,91291.0,37.7352,37.7442,37.6812,37.7172,91291.0
2022-02-01 14:10:00,41.9,41.94,41.83,41.9,83968.0,37.7082,37.7442,37.6452,37.7082,83968.0
2022-02-01 14:20:00,41.9,41.9,41.83,41.84,83966.0,37.7082,37.7082,37.6452,37.6542,83966.0
2022-02-01 14:30:00,41.84,41.89,41.78,41.81,76683.0,37.6542,37.6992,37.6002,37.6272,76683.0
2022-02-01 14:40:00,41.82,41.89,41.79,41.84,76711.0,37.6362,37.6992,37.6092,37.6542,76711.0
2022-02-01 14:50:00,41.84,41.84,41.77,41.81,64682.0,37.6542,37.6542,37.5912,37.6272,64682.0
2022-02-01 15:00:00,41.8,41.94,41.77,41.93,93399.0,37.6182,37.7442,37.5912,37.7352,93399.0
2022-02-01 15:10:00,41.93,41.94,41.85,41.93,101095.0,37.7352,37.7442,37.6632,37.7352,101095.0
2022-02-01 15:20:00,41.93,42.03,41.89,41.98,108680.0,37.7352,37.8252,37.6992,37.7802,108680.0
2022-02-01 15:30:00,41.98,42.09,41.98,42.05,159619.0,37.7802,37.8792,37.7802,37.8432,159619.0
2022-02-01 15:40:00,42.05,42.14,42.04,42.13,166054.0,37.8432,37.9241,37.8342,37.9152,166054.0
2022-02-01 15:50:00,42.14,42.2,42.11,42.16,491941.0,37.9241,37.9781,37.8972,37.9421,491941.0
2022-02-02 09:30:00,42.53,42.75,42.34,42.34,268947.0,38.2751,38.4731,38.1041,38.1041,268947.0
2022-02-02 09:40:00,42.33,42.5,42.26,42.4,75651.0,38.0951,38.2481,38.0321,38.1581,75651.0
2022-02-02 09:50:00,42.4,42.52,42.29,42.35,85902.0,38.1581,38.2661,38.0591,38.1131,85902.0
2022-02-02 10:00:00,42.34,42.6,42.34,42.47,108568.0,38.1041,38.3381,38.1041,38.2211,108568.0
2022-02-02 10:10:00,42.47,42.51,42.32,42.38,222141.0,38.2211,38.2571,38.0861,38.1401,222141.0
2022-02-02 10:20:00,42.39,42.42,42.26,42.29,161239.0,38.1491,38.1761,38.0321,38.0591,161239.0
2022-02-02 10:30:00,42.3,42.4,42.17,42.4,71403.0,38.0681,38.1581,37.9511,38.1581,71403.0
2022-02-02 10:40:00,42.4,42.65,42.37,42.5,85109.0,38.1581,38.3831,38.1311,38.2481,85109.0
2022-02-02 10:50:00,42.5,42.61,42.48,42.61,43382.0,38.2481,38.3471,38.2301,38.3471,43382.0
2022-02-02 11:00:00,42.61,42.63,42.51,42.51,42450.0,38.3471,38.3651,38.2571,38.2571,42450.0
2022-02-02 11:10:00,42.52,42.59,42.43,42.59,59905.0,38.2661,38.3291,38.1851,38.3291,59905.0
2022-02-02 11:20:00,42.59,42.71,42.56,42.59,128850.0,38.3291,38.4371,38.3021,38.3291,128850.0
2022-02-02 11:30:00,42.58,42.59,42.49,42.52,67850.0,38.3201,38.3291,38.2391,38.2661,67850.0
2022-02-02 11:40:00,42.53,42.74,42.52,42.72,38980.0,38.2751,38.4641,38.2661,38.4461,38980.0
2022-02-02 11:50:00,42.73,42.75,42.68,42.74,62782.0,38.4551,38.4731,38.4101,38.4641,62782.0
2022-02-02 12:00:00,42.73,42.76,42.66,42.74,41573.0,38.4551,38.4821,38.3921,38.4641,41573.0
2022-02-02 12:10:00,42.74,42.84,42.7,42.73,89886.0,38.4641,38.5541,38.4281,38.4551,89886.0
2022-02-02 12:20:00,42.73,42.79,42.71,42.73,73359.0,38.4551,38.5091,38.4371,38.4551,73359.0
2022-02-02 12:30:00,42.73,42.75,42.66,42.66,32113.0,38.4551,38.4731,38.3921,38.3921,32113.0
2022-02-02 12:40:00,42.66,42.77,42.61,42.73,47195.0,38.3921,38.4911,38.3471,38.4551,47195.0
2022-02-02 12:50:00,42.73,42.73,42.65,42.66,30610.0,38.4551,38.4551,38.3831,38.3921,30610.0
2022-02-02 13:00:00,42.66,42.68,42.61,42.61,37036.0,38.3921,38.4101,38.3471,38.3471,37036.0
2022-02-02 13:10:00,42.61,42.64,42.56,42.58,51262.0,38.3471,38.3741,38.3021,38.3201,51262.0
2022-02-02 13:20:00,42.59,42.61,42.5,42.56,50552.0,38.3291,38.3471,38.2481,38.3021,50552.0
2022-02-02 13:30:00,42.56,42.63,42.55,42.63,31751.0,38.3021,38.3651,38.2931,38.3651,31751.0
2022-02-02 13:40:00,42.63,42.67,42.59,42.61,61575.0,38.3651,38.4011,38.3291,38.3471,61575.0
2022-02-02 13:50:00,42.61,42.66,42.59,42.59,41946.0,38.3471,38.3921,38.3291,38.3291,41946.0
2022-02-02 14:00:00,42.59,42.64,42.57,42.59,44097.0,38.3291,38.3741,38.3111,38.3291,44097.0
2022-02-02 14:10:00,42.6,42.69,42.6,42.65,44822.0,38.3381,38.4191,38.3381,38.3831,44822.0
2022-02-02 14:20:00,42.65,42.66,42.59,42.64,50686.0,38.3831,38.3921,38.3291,38.3741,50686.0
2022-02-02 14:30:00,42.64,42.69,42.63,42.67,37138.0,38.3741,38.4191,38.3651,38.4011,37138.0
2022-02-02 14:40:00,42.68,42.76,42.68,42.75,41430.0,38.4101,38.4821,38.4101,38.4731,41430.0
2022-02-02 14:50:00,42.75,42.77,42.68,42.7,46739.0,38.4731,38.4911,38.4101,38.4281,46739.0
2022-02-02 15:00:00,42.7,42.77,42.68,42.69,53594.0,38.4281,38.4911,38.4101,38.4191,53594.0
2022-02-02 15:10:00,42.7,42.79,42.67,42.77,54310.0,38.4281,38.5091,38.4011,38.4911,54310.0
2022-02-02 15:20:00,42.77,42.82,42.69,42.77,71601.0,38.4911,38.5361,38.4191,38.4911,71601.0
2022-02-02 15:30:00,42.77,42.78,42.68,42.69,62921.0,38.4911,38.5001,38.4101,38.4191,62921.0
2022-02-02 15:40:00,42.7,42.76,42.69,42.73,116888.0,38.4281,38.4821,38.4191,38.4551,116888.0
2022-02-02 15:50:00,42.73,42.78,42.65,42.73,291133.0,38.4551,38.5001,38.3831,38.4551,291133.0
2022-02-03 09:30:00,42.94,42.97,42.61,42.77,285041.0,38.6441,38.6711,38.3471,38.4911,285041.0
2022-02-03 09:40:00,42.77,42.86,42.67,42.73,97518.0,38.4911,38.5721,38.4011,38.4551,97518.0
2022-02-03 09:50:00,42.71,42.77,42.6,42.69,51964.0,38.4371,38.4911,38.3381,38.4191,51964.0
2022-02-03 10:00:00,42.68,42.88,42.66,42.81,104168.0,38.4101,38.5901,38.3921,38.5271,104168.0
2022-02-03 10:10:00,42.83,42.94,42.77,42.91,88746.0,38.5451,38.6441,38.4911,38.6171,88746.0
2022-02-03 10:20:00,42.91,42.98,42.81,42.97,167246.0,38.6171,38.6801,38.5271,38.6711,167246.0
2022-02-03 10:30:00,42.97,43.1,42.88,43.09,128926.0,38.6711,38.7881,38.5901,38.7791,128926.0
2022-02-03 10:40:00,43.09,43.18,43.04,43.08,65128.0,38.7791,38.8601,38.7341,38.7701,65128.0
2022-02-03 10:50:00,43.08,43.1,43.01,43.01,75650.0,38.7701,38.7881,38.7071,38.7071,75650.0
2022-02-03 11:00:00,43.01,43.02,42.88,42.94,65396.0,38.7071,38.7161,38.5901,38.6441,65396.0
2022-02-03 11:10:00,42.94,43.0,42.88,42.92,44103.0,38.6441,38.6981,38.5901,38.6261,44103.0
2022-02-03 11:20:00,42.91,42.98,42.83,42.93,66898.0,38.6171,38.6801,38.5451,38.6351,66898.0
2022-02-03 11:30:00,42.93,42.95,42.79,42.8,78920.0,38.6351,38.6531,38.5091,38.5181,78920.0
2022-02-03 11:40:00,42.79,42.83,42.75,42.76,59729.0,38.5091,38.5451,38.4731,38.4821,59729.0
2022-02-03 11:50:00,42.77,42.82,42.7,42.7,36832.0,38.4911,38.5361,38.4281,38.4281,36832.0
2022-02-03 12:00:00,42.7,42.78,42.64,42.78,91088.0,38.4281,38.5001,38.3741,38.5001,91088.0
2022-02-03 12:10:00,42.78,42.83,42.66,42.66,53273.0,38.5001,38.5451,38.3921,38.3921,53273.0
2022-02-03 12:20:00,42.66,42.86,42.65,42.85,110758.0,38.3921,38.5721,38.3831,38.5631,110758.0
2022-02-03 12:30:00,42.85,42.89,42.72,42.77,91463.0,38.5631,38.5991,38.4461,38.4911,91463.0
2022-02-03 12:40:00,42.77,42.8,42.7,42.74,44786.0,38.4911,38.5181,38.4281,38.4641,44786.0
2022-02-03 12:50:00,42.74,42.81,42.72,42.8,45577.0,38.4641,38.5271,38.4461,38.5181,45577.0
2022-02-03 13:00:00,42.79,42.81,42.73,42.73,41727.0,38.5091,38.5271,38.4551,38.4551,41727.0
2022-02-03 13:10:00,42.72,42.78,42.71,42.74,72691.0,38.4461,38.5001,38.4371,38.4641,72691.0
2022-02-03 13:20:00,42.74,42.83,42.74,42.79,58321.0,38.4641,38.5451,38.4641,38.5091,58321.0
2022-02-03 13:30:00,42.81,42.9,42.8,42.83,35642.0,38.5271,38.6081,38.5181,38.5451,35642.0
2022-02-03 13:40:00,42.84,42.9,42.84,42.85,30004.0,38.5541,38.6081,38.5541,38.5631,30004.0
2022-02-03 13:50:00,42.86,42.9,42.83,42.89,59722.0,38.5721,38.6081,38.5451,38.5991,59722.0
2022-02-03 14:00:00,42.89,42.9,42.84,42.87,49719.0,38.5991,38.6081,38.5541,38.5811,49719.0
2022-02-03 14:10:00,42.87,42.92,42.84,42.89,75001.0,38.5811,38.6261,38.5541,38.5991,75001.0
2022-02-03 14:20:00,42.89,42.9,42.83,42.86,64411.0,38.5991,38.6081,38.5451,38.5721,64411.0
2022-02-03 14:30:00,42.86,42.86,42.76,42.76,95568.0,38.5721,38.5721,38.4821,38.4821,95568.0
2022-02-03 14:40:00,42.76,42.76,42.62,42.69,44586.0,38.4821,38.4821,38.3561,38.4191,44586.0
2022-02-03 14:50:00,42.69,42.71,42.65,42.68,40581.0,38.4191,38.4371,38.3831,38.4101,40581.0
2022-02-03 15:00:00,42.69,42.71,42.62,42.65,56637.0,38.4191,38.4371,38.3561,38.3831,56637.0
2022-02-03 15:10:00,42.65,42.72,42.61,42.71,78166.0,38.3831,38.4461,38.3471,38.4371,78166.0
2022-02-03 15:20:00,42.7,42.79,42.7,42.76,106824.0,38.4281,38.5091,38.4281,38.4821,106824.0
2022-02-03 15:30:00,42.76,42.77,42.53,42.6,114933.0,38.4821,38.4911,38.2751,38.3381,114933.0
2022-02-03 15:40:00,42.59,42.62,42.5,42.52,161095.0,38.3291,38.3561,38.2481,38.2661,161095.0
2022-02-03 15:50:00,42.51,42.65,42.49,42.6,331640.0,38.2571,38.3831,38.2391,38.3381,331640.0
2022-02-04 09:30:00,42.45,42.74,42.44,42.62,215152.0,38.2031,38.4641,38.1941,38.3561,215152.0
2022-02-04 09:40:00,42.62,42.84,42.44,42.54,97968.0,38.3561,38.5541,38.1941,38.2841,97968.0
2022-02-04 09:50:00,42.55,42.58,42.43,42.46,41023.0,38.2931,38.3201,38.1851,38.2121,41023.0
2022-02-04 10:00:00,42.48,42.51,42.33,42.34,68249.0,38.2301,38.2571,38.0951,38.1041,68249.0
2022-02-04 10:10:00,42.35,42.47,42.32,42.41,53122.0,38.1131,38.2211,38.0861,38.1671,53122.0
2022-02-04 10:20:00,42.41,42.42,42.09,42.1,94011.0,38.1671,38.1761,37.8792,37.8882,94011.0
2022-02-04 10:30:00,42.1,42.18,41.88,41.96,81717.0,37.8882,37.9601,37.6902,37.7622,81717.0
2022-02-04 10:40:00,41.98,42.04,41.88,41.92,97196.0,37.7802,37.8342,37.6902,37.7262,97196.0
2022-02-04 10:50:00,41.92,41.98,41.86,41.9,44013.0,37.7262,37.7802,37.6722,37.7082,44013.0
2022-02-04 11:00:00,41.88,41.92,41.8,41.81,85395.0,37.6902,37.7262,37.6182,37.6272,85395.0
2022-02-04 11:10:00,41.82,42.03,41.8,41.97,54600.0,37.6362,37.8252,37.6182,37.7712,54600.0
2022-02-04 11:20:00,41.96,42.07,41.92,42.05,46601.0,37.7622,37.8612,37.7262,37.8432,46601.0
2022-02-04 11:30:00,42.05,42.15,42.03,42.15,95802.0,37.8432,37.9331,37.8252,37.9331,95802.0
2022-02-04 11:40:00,42.15,42.18,42.06,42.12,61645.0,37.9331,37.9601,37.8522,37.9062,61645.0
2022-02-04 11:50:00,42.11,42.22,42.07,42.13,42410.0,37.8972,37.9961,37.8612,37.9152,42410.0
2022-02-04 12:00:00,42.14,42.18,42.1,42.15,26716.0,37.9241,37.9601,37.8882,37.9331,26716.0
2022-02-04 12:10:00,42.14,42.19,42.08,42.09,25946.0,37.9241,37.9691,37.8702,37.8792,25946.0
2022-02-04 12:20:00,42.1,42.19,42.1,42.18,30405.0,37.8882,37.9691,37.8882,37.9601,30405.0
2022-02-04 12:30:00,42.18,42.22,42.1,42.16,30516.0,37.9601,37.9961,37.8882,37.9421,30516.0
2022-02-04 12:40:00,42.17,42.31,42.15,42.3,90322.0,37.9511,38.0771,37.9331,38.0681,90322.0
2022-02-04 12:50:00,42.29,42.29,42.22,42.24,30826.0,38.0591,38.0591,37.9961,38.0141,30826.0
2022-02-04 13:00:00,42.25,42.41,42.24,42.41,41279.0,38.0231,38.1671,38.0141,38.1671,41279.0
2022-02-04 13:10:00,42.42,42.42,42.3,42.31,41677.0,38.1761,38.1761,38.0681,38.0771,41677.0
2022-02-04 13:20:00,42.32,42.41,42.3,42.36,44199.0,38.0861,38.1671,38.0681,38.1221,44199.0
2022-02-04 13:30:00,42.37,42.41,42.35,42.39,27806.0,38.1311,38.1671,38.1131,38.1491,27806.0
2022-02-04 13:40:00,42.39,42.46,42.3,42.31,106753.0,38.1491,38.2121,38.0681,38.0771,106753.0
2022-02-04 13:50:00,42.32,42.4,42.31,42.39,42526.0,38.0861,38.1581,38.0771,38.1491,42526.0
2022-02-04 14:00:00,42.4,42.42,42.36,42.4,36783.0,38.1581,38.1761,38.1221,38.1581,36783.0
2022-02-04 14:10:00,42.4,42.4,42.3,42.3,26502.0,38.1581,38.1581,38.0681,38.0681,26502.0
2022-02-04 14:20:00,42.32,42.42,42.3,42.39,36378.0,38.0861,38.1761,38.0681,38.1491,36378.0
2022-02-04 14:30:00,42.39,42.54,42.38,42.52,60593.0,38.1491,38.2841,38.1401,38.2661,60593.0
2022-02-04 14:40:00,42.52,42.55,42.44,42.47,39275.0,38.2661,38.2931,38.1941,38.2211,39275.0
2022-02-04 14:50:00,42.47,42.52,42.45,42.48,39644.0,38.2211,38.2661,38.2031,38.2301,39644.0
2022-02-04 15:00:00,42.49,42.57,42.48,42.55,45511.0,38.2391,38.3111,38.2301,38.2931,45511.0
2022-02-04 15:10:00,42.56,42.65,42.55,42.57,93275.0,38.3021,38.3831,38.2931,38.3111,93275.0
2022-02-04 15:20:00,42.57,42.63,42.54,42.57,53747.0,38.3111,38.3651,38.2841,38.3111,53747.0
2022-02-04 15:30:00,42.57,42.64,42.48,42.49,89617.0,38.3111,38.3741,38.2301,38.2391,89617.0
2022-02-04 15:40:00,42.48,42.48,42.3,42.36,110575.0,38.2301,38.2301,38.0681,38.1221,110575.0
2022-02-04 15:50:00,42.36,42.43,42.19,42.2,346310.0,38.1221,38.1851,37.9691,37.9781,346310.0
2022-02-07 09:30:00,42.67,42.67,42.23,42.27,208667.0,38.4011,38.4011,38.0051,38.0411,208667.0
2022-02-07 09:40:00,42.25,42.43,42.22,42.38,58317.0,38.0231,38.1851,37.9961,38.1401,58317.0
2022-02-07 09:50:00,42.39,42.52,42.32,42.42,36148.0,38.1491,38.2661,38.0861,38.1761,36148.0
2022-02-07 10:00:00,42.42,42.62,42.41,42.57,44720.0,38.1761,38.3561,38.1671,38.3111,44720.0
2022-02-07 10:10:00,42.57,42.61,42.49,42.57,47759.0,38.3111,38.3471,38.2391,38.3111,47759.0
2022-02-07 10:20:00,42.57,42.71,42.53,42.65,41271.0,38.3111,38.4371,38.2751,38.3831,41271.0
2022-02-07 10:30:00,42.65,42.77,42.63,42.7,55611.0,38.3831,38.4911,38.3651,38.4281,55611.0
2022-02-07 10:40:00,42.71,42.72,42.62,42.62,46949.0,38.4371,38.4461,38.3561,38.3561,46949.0
2022-02-07 10:50:00,42.62,42.75,42.62,42.75,39249.0,38.3561,38.4731,38.3561,38.4731,39249.0
2022-02-07 11:00:00,42.74,42.75,42.61,42.63,60439.0,38.4641,38.4731,38.3471,38.3651,60439.0
2022-02-07 11:10:00,42.63,42.72,42.61,42.7,31384.0,38.3651,38.4461,38.3471,38.4281,31384.0
2022-02-07 11:20:00,42.69,42.76,42.69,42.71,33030.0,38.4191,38.4821,38.4191,38.4371,33030.0
2022-02-07 11:30:00,42.71,42.73,42.52,42.52,39936.0,38.4371,38.4551,38.2661,38.2661,39936.0
2022-02-07 11:40:00,42.53,42.55,42.43,42.51,50486.0,38.2751,38.2931,38.1851,38.2571,50486.0
2022-02-07 11:50:00,42.52,42.65,42.51,42.61,36714.0,38.2661,38.3831,38.2571,38.3471,36714.0
2022-02-07 12:00:00,42.61,42.63,42.53,42.54,33723.0,38.3471,38.3651,38.2751,38.2841,33723.0
2022-02-07 12:10:00,42.54,42.59,42.53,42.57,34758.0,38.2841,38.3291,38.2751,38.3111,34758.0
2022-02-07 12:20:00,42.56,42.6,42.5,42.51,27741.0,38.3021,38.3381,38.2481,38.2571,27741.0
2022-02-07 12:30:00,42.5,42.57,42.45,42.49,20996.0,38.2481,38.3111,38.2031,38.2391,20996.0
2022-02-07 12:40:00,42.5,42.61,42.5,42.59,35140.0,38.2481,38.3471,38.2481,38.3291,35140.0
2022-02-07 12:50:00,42.59,42.61,42.45,42.48,33489.0,38.3291,38.3471,38.2031,38.2301,33489.0
2022-02-07 13:00:00,42.48,42.53,42.44,42.52,36935.0,38.2301,38.2751,38.1941,38.2661,36935.0
2022-02-07 13:10:00,42.52,42.6,42.49,42.5,30472.0,38.2661,38.3381,38.2391,38.2481,30472.0
2022-02-07 13:20:00,42.49,42.58,42.48,42.58,62284.0,38.2391,38.3201,38.2301,38.3201,62284.0
2022-02-07 13:30:00,42.58,42.62,42.54,42.57,37645.0,38.3201,38.3561,38.2841,38.3111,37645.0
2022-02-07 13:40:00,42.57,42.6,42.53,42.55,28117.0,38.3111,38.3381,38.2751,38.2931,28117.0
2022-02-07 13:50:00,42.55,42.62,42.53,42.58,41164.0,38.2931,38.3561,38.2751,38.3201,41164.0
2022-02-07 14:00:00,42.59,42.59,42.5,42.51,71597.0,38.3291,38.3291,38.2481,38.2571,71597.0
2022-02-07 14:10:00,42.51,42.57,42.48,42.55,52914.0,38.2571,38.3111,38.2301,38.2931,52914.0
2022-02-07 14:20:00,42.55,42.58,42.51,42.52,53108.0,38.2931,38.3201,38.2571,38.2661,53108.0
2022-02-07 14:30:00,42.52,42.54,42.49,42.52,73847.0,38.2661,38.2841,38.2391,38.2661,73847.0
2022-02-07 14:40:00,42.52,42.56,42.46,42.48,54469.0,38.2661,38.3021,38.2121,38.2301,54469.0
2022-02-07 14:50:00,42.48,42.52,42.45,42.51,54770.0,38.2301,38.2661,38.2031,38.2571,54770.0
2022-02-07 15:00:00,42.52,42.53,42.45,42.46,42933.0,38.2661,38.2751,38.2031,38.2121,42933.0
2022-02-07 15:10:00,42.46,42.51,42.44,42.45,42379.0,38.2121,38.2571,38.1941,38.2031,42379.0
2022-02-07 15:20:00,42.44,42.45,42.32,42.34,63320.0,38.1941,38.2031,38.0861,38.1041,63320.0
2022-02-07 15:30:00,42.35,42.46,42.29,42.3,76121.0,38.1131,38.2121,38.0591,38.0681,76121.0
2022-02-07 15:40:00,42.3,42.3,42.18,42.2,84368.0,38.0681,38.0681,37.9601,37.9781,84368.0
2022-02-07 15:50:00,42.2,42.31,42.11,42.21,333660.0,37.9781,38.0771,37.8972,37.9871,333660.0
2022-02-08 09:30:00,42.57,42.82,42.45,42.46,196785.0,38.3111,38.5361,38.2031,38.2121,196785.0
2022-02-08 09:40:00,42.47,42.53,42.31,42.45,82562.0,38.2211,38.2751,38.0771,38.2031,82562.0
2022-02-08 09:50:00,42.45,42.56,42.36,42.44,50615.0,38.2031,38.3021,38.1221,38.1941,50615.0
2022-02-08 10:00:00,42.42,42.57,42.34,42.51,131400.0,38.1761,38.3111,38.1041,38.2571,131400.0
2022-02-08 10:10:00,42.5,42.65,42.49,42.56,48097.0,38.2481,38.3831,38.2391,38.3021,48097.0
2022-02-08 10:20:00,42.55,42.62,42.51,42.55,187575.0,38.2931,38.3561,38.2571,38.2931,187575.0
2022-02-08 10:30:00,42.55,42.65,42.45,42.47,79472.0,38.2931,38.3831,38.2031,38.2211,79472.0
2022-02-08 10:40:00,42.47,42.51,42.37,42.49,74062.0,38.2211,38.2571,38.1311,38.2391,74062.0
2022-02-08 10:50:00,42.49,42.51,42.41,42.44,60810.0,38.2391,38.2571,38.1671,38.1941,60810.0
2022-02-08 11:00:00,42.45,42.55,42.42,42.55,75119.0,38.2031,38.2931,38.1761,38.2931,75119.0
2022-02-08 11:10:00,42.54,42.65,42.51,42.57,112905.0,38.2841,38.3831,38.2571,38.3111,112905.0
2022-02-08 11:20:00,42.57,42.6,42.55,42.57,65439.0,38.3111,38.3381,38.2931,38.3111,65439.0
2022-02-08 11:30:00,42.57,42.61,42.56,42.59,30129.0,38.3111,38.3471,38.3021,38.3291,30129.0
2022-02-08 11:40:00,42.58,42.7,42.56,42.69,32808.0,38.3201,38.4281,38.3021,38.4191,32808.0
2022-02-08 11:50:00,42.68,42.72,42.64,42.68,108756.0,38.4101,38.4461,38.3741,38.4101,108756.0
2022-02-08 12:00:00,42.69,42.71,42.56,42.57,46525.0,38.4191,38.4371,38.3021,38.3111,46525.0
2022-02-08 12:10:00,42.56,42.57,42.5,42.53,42222.0,38.3021,38.3111,38.2481,38.2751,42222.0
2022-02-08 12:20:00,42.54,42.63,42.52,42.62,42291.0,38.2841,38.3651,38.2661,38.3561,42291.0
2022-02-08 12:30:00,42.63,42.71,42.61,42.7,27323.0,38.3651,38.4371,38.3471,38.4281,27323.0
2022-02-08 12:40:00,42.7,42.81,42.7,42.73,83202.0,38.4281,38.5271,38.4281,38.4551,83202.0
2022-02-08 12:50:00,42.73,42.74,42.65,42.66,46609.0,38.4551,38.4641,38.3831,38.3921,46609.0
2022-02-08 13:00:00,42.66,42.7,42.62,42.69,50312.0,38.3921,38.4281,38.3561,38.4191,50312.0
2022-02-08 13:10:00,42.69,42.72,42.61,42.66,36369.0,38.4191,38.4461,38.3471,38.3921,36369.0
2022-02-08 13:20:00,42.65,42.66,42.59,42.62,17440.0,38.3831,38.3921,38.3291,38.3561,17440.0
2022-02-08 13:30:00,42.62,42.66,42.6,42.61,32710.0,38.3561,38.3921,38.3381,38.3471,32710.0
2022-02-08 13:40:00,42.61,42.64,42.54,42.59,44099.0,38.3471,38.3741,38.2841,38.3291,44099.0
2022-02-08 13:50:00,42.59,42.64,42.58,42.63,29313.0,38.3291,38.3741,38.3201,38.3651,29313.0
2022-02-08 14:00:00,42.63,42.68,42.61,42.66,31689.0,38.3651,38.4101,38.3471,38.3921,31689.0
2022-02-08 14:10:00,42.65,42.66,42.55,42.58,34825.0,38.3831,38.3921,38.2931,38.3201,34825.0
2022-02-08 14:20:00,42.59,42.61,42.52,42.53,45224.0,38.3291,38.3471,38.2661,38.2751,45224.0
2022-02-08 14:30:00,42.53,42.57,42.46,42.47,26823.0,38.2751,38.3111,38.2121,38.2211,26823.0
2022-02-08 14:40:00,42.47,42.5,42.45,42.49,26114.0,38.2211,38.2481,38.2031,38.2391,26114.0
2022-02-08 14:50:00,42.48,42.56,42.48,42.51,34419.0,38.2301,38.3021,38.2301,38.2571,34419.0
2022-02-08 15:00:00,42.5,42.54,42.45,42.52,31685.0,38.2481,38.2841,38.2031,38.2661,31685.0
2022-02-08 15:10:00,42.52,42.71,42.52,42.68,38768.0,38.2661,38.4371,38.2661,38.4101,38768.0
2022-02-08 15:20:00,42.68,42.71,42.64,42.66,65487.0,38.4101,38.4371,38.3741,38.3921,65487.0
2022-02-08 15:30:00,42.66,42.74,42.65,42.7,70033.0,38.3921,38.4641,38.3831,38.4281,70033.0
2022-02-08 15:40:00,42.7,42.79,42.69,42.72,111159.0,38.4281,38.5091,38.4191,38.4461,111159.0
2022-02-08 15:50:00,42.73,42.84,42.68,42.75,268234.0,38.4551,38.5541,38.4101,38.4731,268234.0
2022-02-09 09:30:00,43.16,43.18,42.82,42.86,211883.0,38.8421,38.8601,38.5361,38.5721,211883.0
2022-02-09 09:40:00,42.86,42.93,42.76,42.89,109299.0,38.5721,38.6351,38.4821,38.5991,109299.0
2022-02-09 09:50:00,42.88,42.88,42.76,42.83,49912.0,38.5901,38.5901,38.4821,38.5451,49912.0
2022-02-09 10:00:00,42.81,42.95,42.81,42.89,91381.0,38.5271,38.6531,38.5271,38.5991,91381.0
2022-02-09 10:10:00,42.89,43.08,42.88,43.02,80508.0,38.5991,38.7701,38.5901,38.7161,80508.0
2022-02-09 10:20:00,43.01,43.07,42.97,43.04,102128.0,38.7071,38.7611,38.6711,38.7341,102128.0
2022-02-09 10:30:00,43.04,43.11,42.99,43.01,66772.0,38.7341,38.7971,38.6891,38.7071,66772.0
2022-02-09 10:40:00,43.02,43.06,42.9,42.97,30601.0,38.7161,38.7521,38.6081,38.6711,30601.0
2022-02-09 10:50:00,42.98,43.04,42.93,43.04,31192.0,38.6801,38.7341,38.6351,38.7341,31192.0
2022-02-09 11:00:00,43.05,43.06,42.85,42.85,33563.0,38.7431,38.7521,38.5631,38.5631,33563.0
2022-02-09 11:10:00,42.86,42.9,42.8,42.9,48076.0,38.5721,38.6081,38.5181,38.6081,48076.0
2022-02-09 11:20:00,42.9,42.93,42.85,42.89,63885.0,38.6081,38.6351,38.5631,38.5991,63885.0
2022-02-09 11:30:00,42.9,42.94,42.88,42.91,31998.0,38.6081,38.6441,38.5901,38.6171,31998.0
2022-02-09 11:40:00,42.91,42.97,42.9,42.97,75379.0,38.6171,38.6711,38.6081,38.6711,75379.0
2022-02-09 11:50:00,42.97,43.02,42.93,42.97,30441.0,38.6711,38.7161,38.6351,38.6711,30441.0
2022-02-09 12:00:00,42.96,43.0,42.94,42.95,34485.0,38.6621,38.6981,38.6441,38.6531,34485.0
2022-02-09 12:10:00,42.94,42.94,42.87,42.93,19892.0,38.6441,38.6441,38.5811,38.6351,19892.0
2022-02-09 12:20:00,42.93,42.96,42.88,42.92,17026.0,38.6351,38.6621,38.5901,38.6261,17026.0
2022-02-09 12:30:00,42.91,42.97,42.88,42.97,48124.0,38.6171,38.6711,38.5901,38.6711,48124.0
2022-02-09 12:40:00,42.97,42.98,42.92,42.94,31186.0,38.6711,38.6801,38.6261,38.6441,31186.0
2022-02-09 12:50:00,42.94,42.94,42.87,42.91,26776.0,38.6441,38.6441,38.5811,38.6171,26776.0
2022-02-09 13:00:00,42.9,42.92,42.85,42.87,17376.0,38.6081,38.6261,38.5631,38.5811,17376.0
2022-02-09 13:10:00,42.87,42.9,42.83,42.84,13990.0,38.5811,38.6081,38.5451,38.5541,13990.0
2022-02-09 13:20:00,42.84,42.88,42.84,42.88,17701.0,38.5541,38.5901,38.5541,38.5901,17701.0
2022-02-09 13:30:00,42.88,42.89,42.85,42.87,18432.0,38.5901,38.5991,38.5631,38.5811,18432.0
2022-02-09 13:40:00,42.86,42.91,42.85,42.89,22777.0,38.5721,38.6171,38.5631,38.5991,22777.0
2022-02-09 13:50:00,42.9,42.96,42.88,42.95,30688.0,38.6081,38.6621,38.5901,38.6531,30688.0
2022-02-09 14:00:00,42.95,42.96,42.92,42.96,36257.0,38.6531,38.6621,38.6261,38.6621,36257.0
2022-02-09 14:10:00,42.96,42.96,42.88,42.94,44572.0,38.6621,38.6621,38.5901,38.6441,44572.0
2022-02-09 14:20:00,42.93,42.96,42.91,42.95,26139.0,38.6351,38.6621,38.6171,38.6531,26139.0
2022-02-09 14:30:00,42.95,42.96,42.89,42.94,35081.0,38.6531,38.6621,38.5991,38.6441,35081.0
2022-02-09 14:40:00,42.95,42.95,42.88,42.9,57020.0,38.6531,38.6531,38.5901,38.6081,57020.0
2022-02-09 14:50:00,42.9,42.9,42.78,42.8,39150.0,38.6081,38.6081,38.5001,38.5181,39150.0
2022-02-09 15:00:00,42.8,42.82,42.76,42.77,60608.0,38.5181,38.5361,38.4821,38.4911,60608.0
2022-02-09 15:10:00,42.79,42.83,42.77,42.82,26620.0,38.5091,38.5451,38.4911,38.5361,26620.0
2022-02-09 15:20:00,42.82,42.86,42.8,42.86,28900.0,38.5361,38.5721,38.5181,38.5721,28900.0
2022-02-09 15:30:00,42.86,42.97,42.83,42.9,106197.0,38.5721,38.6711,38.5451,38.6081,106197.0
2022-02-09 15:40:00,42.9,42.92,42.76,42.9,119658.0,38.6081,38.6261,38.4821,38.6081,119658.0
2022-02-09 15:50:00,42.9,42.96,42.83,42.95,392209.0,38.6081,38.6621,38.5451,38.6531,392209.0
2022-02-10 09:30:00,42.49,42.92,42.49,42.86,132303.0,38.2391,38.6261,38.2391,38.5721,132303.0
2022-02-10 09:40:00,42.86,42.95,42.75,42.87,95403.0,38.5721,38.6531,38.4731,38.5811,95403.0
2022-02-10 09:50:00,42.88,42.91,42.81,42.9,68078.0,38.5901,38.6171,38.5271,38.6081,68078.0
2022-02-10 10:00:00,42.9,42.98,42.85,42.97,85462.0,38.6081,38.6801,38.5631,38.6711,85462.0
2022-02-10 10:10:00,42.97,43.05,42.91,42.96,54715.0,38.6711,38.7431,38.6171,38.6621,54715.0
2022-02-10 10:20:00,42.96,42.99,42.88,42.98,142547.0,38.6621,38.6891,38.5901,38.6801,142547.0
2022-02-10 10:30:00,42.98,43.17,42.95,43.16,101336.0,38.6801,38.8511,38.6531,38.8421,101336.0
2022-02-10 10:40:00,43.16,43.16,43.07,43.13,43859.0,38.8421,38.8421,38.7611,38.8151,43859.0
2022-02-10 10:50:00,43.13,43.13,43.0,43.06,83454.0,38.8151,38.8151,38.6981,38.7521,83454.0
2022-02-10 11:00:00,43.06,43.14,42.99,43.11,40138.0,38.7521,38.8241,38.6891,38.7971,40138.0
2022-02-10 11:10:00,43.12,43.2,43.06,43.07,82953.0,38.8061,38.8781,38.7521,38.7611,82953.0
2022-02-10 11:20:00,43.07,43.13,43.06,43.11,24875.0,38.7611,38.8151,38.7521,38.7971,24875.0
2022-02-10 11:30:00,43.1,43.14,43.04,43.09,36819.0,38.7881,38.8241,38.7341,38.7791,36819.0
2022-02-10 11:40:00,43.1,43.18,43.09,43.16,35389.0,38.7881,38.8601,38.7791,38.8421,35389.0
2022-02-10 11:50:00,43.16,43.35,43.15,43.3,299579.0,38.8421,39.0131,38.8331,38.9681,299579.0
2022-02-10 12:00:00,43.3,43.37,43.21,43.37,62284.0,38.9681,39.0311,38.8871,39.0311,62284.0
2022-02-10 12:10:00,43.37,43.47,43.37,43.45,76054.0,39.0311,39.1211,39.0311,39.1031,76054.0
2022-02-10 12:20:00,43.44,43.45,43.38,43.4,53409.0,39.0941,39.1031,39.0401,39.0581,53409.0
2022-02-10 12:30:00,43.4,43.44,43.37,43.42,62218.0,39.0581,39.0941,39.0311,39.0761,62218.0
2022-02-10 12:40:00,43.43,43.43,43.12,43.19,60806.0,39.0851,39.0851,38.8061,38.8691,60806.0
2022-02-10 12:50:00,43.18,43.29,43.1,43.16,115579.0,38.8601,38.9591,38.7881,38.8421,115579.0
2022-02-10 13:00:00,43.16,43.23,43.1,43.17,43770.0,38.8421,38.9051,38.7881,38.8511,43770.0
2022-02-10 13:10:00,43.16,43.22,43.0,43.0,63523.0,38.8421,38.8961,38.6981,38.6981,63523.0
2022-02-10 13:20:00,43.01,43.07,42.94,42.95,121418.0,38.7071,38.7611,38.6441,38.6531,121418.0
2022-02-10 13:30:00,42.95,42.98,42.79,42.92,101229.0,38.6531,38.6801,38.5091,38.6261,101229.0
2022-02-10 13:40:00,42.9,42.99,42.89,42.95,53609.0,38.6081,38.6891,38.5991,38.6531,53609.0
2022-02-10 13:50:00,42.95,42.98,42.88,42.95,52364.0,38.6531,38.6801,38.5901,38.6531,52364.0
2022-02-10 14:00:00,42.95,42.95,42.79,42.89,91344.0,38.6531,38.6531,38.5091,38.5991,91344.0
2022-02-10 14:10:00,42.9,42.9,42.69,42.71,50131.0,38.6081,38.6081,38.4191,38.4371,50131.0
2022-02-10 14:20:00,42.73,42.82,42.69,42.76,75651.0,38.4551,38.5361,38.4191,38.4821,75651.0
2022-02-10 14:30:00,42.76,42.8,42.69,42.71,52034.0,38.4821,38.5181,38.4191,38.4371,52034.0
2022-02-10 14:40:00,42.71,42.77,42.59,42.59,268454.0,38.4371,38.4911,38.3291,38.3291,268454.0
2022-02-10 14:50:00,42.59,42.62,42.52,42.56,99231.0,38.3291,38.3561,38.2661,38.3021,99231.0
2022-02-10 15:00:00,42.56,42.63,42.48,42.63,63911.0,38.3021,38.3651,38.2301,38.3651,63911.0
2022-02-10 15:10:00,42.63,42.67,42.53,42.54,54646.0,38.3651,38.4011,38.2751,38.2841,54646.0
2022-02-10 15:20:00,42.55,42.6,42.47,42.53,99805.0,38.2931,38.3381,38.2211,38.2751,99805.0
2022-02-10 15:30:00,42.53,42.53,42.36,42.42,143604.0,38.2751,38.2751,38.1221,38.1761,143604.0
2022-02-10 15:40:00,42.42,42.46,42.28,42.33,97834.0,38.1761,38.2121,38.0501,38.0951,97834.0
2022-02-10 15:50:00,42.32,42.54,42.27,42.49,348795.0,38.0861,38.2841,38.0411,38.2391,348795.0
2022-02-11 09:30:00,42.59,42.75,42.42,42.58,189504.0,38.3291,38.4731,38.1761,38.3201,189504.0
2022-02-11 09:40:00,42.61,42.81,42.53,42.76,49120.0,38.3471,38.5271,38.2751,38.4821,49120.0
2022-02-11 09:50:00,42.75,42.84,42.6,42.67,72412.0,38.4731,38.5541,38.3381,38.4011,72412.0
2022-02-11 10:00:00,42.66,42.85,42.64,42.8,55913.0,38.3921,38.5631,38.3741,38.5181,55913.0
2022-02-11 10:10:00,42.81,42.83,42.63,42.75,75519.0,38.5271,38.5451,38.3651,38.4731,75519.0
2022-02-11 10:20:00,42.76,42.9,42.76,42.84,36836.0,38.4821,38.6081,38.4821,38.5541,36836.0
2022-02-11 10:30:00,42.83,42.9,42.78,42.85,42449.0,38.5451,38.6081,38.5001,38.5631,42449.0
2022-02-11 10:40:00,42.87,42.88,42.73,42.73,46962.0,38.5811,38.5901,38.4551,38.4551,46962.0
2022-02-11 10:50:00,42.74,42.77,42.65,42.69,49520.0,38.4641,38.4911,38.3831,38.4191,49520.0
2022-02-11 11:00:00,42.7,42.83,42.67,42.67,50213.0,38.4281,38.5451,38.4011,38.4011,50213.0
2022-02-11 11:10:00,42.68,42.74,42.56,42.6,45682.0,38.4101,38.4641,38.3021,38.3381,45682.0
2022-02-11 11:20:00,42.61,42.66,42.57,42.58,22422.0,38.3471,38.3921,38.3111,38.3201,22422.0
2022-02-11 11:30:00,42.59,42.71,42.54,42.58,65482.0,38.3291,38.4371,38.2841,38.3201,65482.0
2022-02-11 11:40:00,42.58,42.65,42.55,42.63,31333.0,38.3201,38.3831,38.2931,38.3651,31333.0
2022-02-11 11:50:00,42.62,42.63,42.57,42.62,61413.0,38.3561,38.3651,38.3111,38.3561,61413.0
2022-02-11 12:00:00,42.61,42.71,42.58,42.69,93468.0,38.3471,38.4371,38.3201,38.4191,93468.0
2022-02-11 12:10:00,42.68,42.76,42.65,42.69,95286.0,38.4101,38.4821,38.3831,38.4191,95286.0
2022-02-11 12:20:00,42.68,42.76,42.66,42.68,51496.0,38.4101,38.4821,38.3921,38.4101,51496.0
2022-02-11 12:30:00,42.67,42.67,42.63,42.64,29329.0,38.4011,38.4011,38.3651,38.3741,29329.0
2022-02-11 12:40:00,42.64,42.67,42.56,42.57,28342.0,38.3741,38.4011,38.3021,38.3111,28342.0
2022-02-11 12:50:00,42.56,42.56,42.48,42.51,30290.0,38.3021,38.3021,38.2301,38.2571,30290.0
2022-02-11 13:00:00,42.51,42.64,42.48,42.62,32032.0,38.2571,38.3741,38.2301,38.3561,32032.0
2022-02-11 13:10:00,42.62,42.62,42.52,42.54,34665.0,38.3561,38.3561,38.2661,38.2841,34665.0
2022-02-11 13:20:00,42.54,42.58,42.43,42.44,42202.0,38.2841,38.3201,38.1851,38.1941,42202.0
2022-02-11 13:30:00,42.43,42.45,42.11,42.11,116902.0,38.1851,38.2031,37.8972,37.8972,116902.0
2022-02-11 13:40:00,42.11,42.19,41.93,42.03,120460.0,37.8972,37.9691,37.7352,37.8252,120460.0
2022-02-11 13:50:00,42.04,42.07,41.8,41.8,156172.0,37.8342,37.8612,37.6182,37.6182,156172.0
2022-02-11 14:00:00,41.8,41.86,41.62,41.79,203787.0,37.6182,37.6722,37.4562,37.6092,203787.0
2022-02-11 14:10:00,41.79,42.04,41.74,42.03,147458.0,37.6092,37.8342,37.5642,37.8252,147458.0
2022-02-11 14:20:00,42.02,42.1,41.88,41.91,68507.0,37.8162,37.8882,37.6902,37.7172,68507.0
2022-02-11 14:30:00,41.93,42.13,41.91,42.02,39796.0,37.7352,37.9152,37.7172,37.8162,39796.0
2022-02-11 14:40:00,42.03,42.04,41.86,41.9,45192.0,37.8252,37.8342,37.6722,37.7082,45192.0
2022-02-11 14:50:00,41.88,41.94,41.79,41.93,68685.0,37.6902,37.7442,37.6092,37.7352,68685.0
2022-02-11 15:00:00,41.93,42.03,41.83,41.85,63143.0,37.7352,37.8252,37.6452,37.6632,63143.0
2022-02-11 15:10:00,41.86,41.98,41.8,41.84,47073.0,37.6722,37.7802,37.6182,37.6542,47073.0
2022-02-11 15:20:00,41.86,41.95,41.81,41.94,60741.0,37.6722,37.7532,37.6272,37.7442,60741.0
2022-02-11 15:30:00,41.93,41.94,41.78,41.82,75914.0,37.7352,37.7442,37.6002,37.6362,75914.0
2022-02-11 15:40:00,41.83,42.02,41.71,42.02,87033.0,37.6452,37.8162,37.5372,37.8162,87033.0
2022-02-11 15:50:00,42.02,42.06,41.85,41.85,385617.0,37.8162,37.8522,37.6632,37.6632,385617.0
2022-02-14 09:30:00,42.29,42.29,41.81,41.87,194575.0,38.0591,38.0591,37.6272,37.6812,194575.0
2022-02-14 09:40:00,41.85,42.08,41.78,41.95,91846.0,37.6632,37.8702,37.6002,37.7532,91846.0
2022-02-14 09:50:00,41.93,42.08,41.82,41.82,56106.0,37.7352,37.8702,37.6362,37.6362,56106.0
2022-02-14 10:00:00,41.81,41.83,41.63,41.73,74365.0,37.6272,37.6452,37.4652,37.5552,74365.0
2022-02-14 10:10:00,41.72,41.91,41.57,41.68,43808.0,37.5462,37.7172,37.4112,37.5102,43808.0
2022-02-14 10:20:00,41.67,41.69,41.55,41.64,102072.0,37.5012,37.5192,37.3932,37.4742,102072.0
2022-02-14 10:30:00,41.64,41.67,41.43,41.47,69258.0,37.4742,37.5012,37.2852,37.3212,69258.0
2022-02-14 10:40:00,41.47,41.61,41.46,41.51,48366.0,37.3212,37.4472,37.3122,37.3572,48366.0
2022-02-14 10:50:00,41.52,41.54,41.35,41.35,65451.0,37.3662,37.3842,37.2132,37.2132,65451.0
2022-02-14 11:00:00,41.36,41.49,41.33,41.45,64963.0,37.2222,37.3392,37.1952,37.3032,64963.0
2022-02-14 11:10:00,41.45,41.5,41.39,41.49,39388.0,37.3032,37.3482,37.2492,37.3392,39388.0
2022-02-14 11:20:00,41.48,41.51,41.42,41.49,59349.0,37.3302,37.3572,37.2762,37.3392,59349.0
2022-02-14 11:30:00,41.49,41.54,41.43,41.52,119749.0,37.3392,37.3842,37.2852,37.3662,119749.0
2022-02-14 11:40:00,41.53,41.6,41.51,41.57,74143.0,37.3752,37.4382,37.3572,37.4112,74143.0
2022-02-14 11:50:00,41.57,41.6,41.48,41.59,41778.0,37.4112,37.4382,37.3302,37.4292,41778.0
2022-02-14 12:00:00,41.58,41.58,41.37,41.38,104631.0,37.4202,37.4202,37.2312,37.2402,104631.0
2022-02-14 12:10:00,41.38,41.5,41.35,41.48,54793.0,37.2402,37.3482,37.2132,37.3302,54793.0
2022-02-14 12:20:00,41.47,41.57,41.46,41.57,57820.0,37.3212,37.4112,37.3122,37.4112,57820.0
2022-02-14 12:30:00,41.55,41.6,41.52,41.57,62205.0,37.3932,37.4382,37.3662,37.4112,62205.0
2022-02-14 12:40:00,41.56,41.62,41.52,41.61,93481.0,37.4022,37.4562,37.3662,37.4472,93481.0
2022-02-14 12:50:00,41.6,41.61,41.5,41.55,134840.0,37.4382,37.4472,37.3482,37.3932,134840.0
2022-02-14 13:00:00,41.55,41.6,41.44,41.47,211066.0,37.3932,37.4382,37.2942,37.3212,211066.0
2022-02-14 13:10:00,41.48,41.49,41.44,41.47,70425.0,37.3302,37.3392,37.2942,37.3212,70425.0
2022-02-14 13:20:00,41.47,41.5,41.36,41.42,48753.0,37.3212,37.3482,37.2222,37.2762,48753.0
2022-02-14 13:30:00,41.42,41.42,41.32,41.37,88549.0,37.2762,37.2762,37.1862,37.2312,88549.0
2022-02-14 13:40:00,41.37,41.39,41.22,41.23,112349.0,37.2312,37.2492,37.0962,37.1052,112349.0
2022-02-14 13:50:00,41.23,41.23,41.05,41.09,78784.0,37.1052,37.1052,36.9432,36.9792,78784.0
2022-02-14 14:00:00,41.08,41.14,41.02,41.04,70700.0,36.9702,37.0242,36.9162,36.9342,70700.0
2022-02-14 14:10:00,41.05,41.14,41.03,41.06,55679.0,36.9432,37.0242,36.9252,36.9522,55679.0
2022-02-14 14:20:00,41.06,41.32,41.04,41.22,82284.0,36.9522,37.1862,36.9342,37.0962,82284.0
2022-02-14 14:30:00,41.21,41.37,41.17,41.35,45384.0,37.0872,37.2312,37.0512,37.2132,45384.0
2022-02-14 14:40:00,41.35,41.39,41.27,41.31,46713.0,37.2132,37.2492,37.1412,37.1772,46713.0
2022-02-14 14:50:00,41.31,41.47,41.3,41.39,60120.0,37.1772,37.3212,37.1682,37.2492,60120.0
2022-02-14 15:00:00,41.38,41.4,41.07,41.22,331795.0,37.2402,37.2582,36.9612,37.0962,331795.0
2022-02-14 15:10:00,41.21,41.25,41.1,41.24,166319.0,37.0872,37.1232,36.9882,37.1142,166319.0
2022-02-14 15:20:00,41.23,41.33,41.16,41.25,152216.0,37.1052,37.1952,37.0422,37.1232,152216.0
2022-02-14 15:30:00,41.23,41.34,41.2,41.28,161552.0,37.1052,37.2042,37.0782,37.1502,161552.0
2022-02-14 15:40:00,41.28,41.33,41.14,41.26,327412.0,37.1502,37.1952,37.0242,37.1322,327412.0
2022-02-14 15:50:00,41.27,41.3,41.14,41.29,642619.0,37.1412,37.1682,37.0242,37.1592,642619.0
2022-02-15 09:30:00,41.82,42.15,41.69,42.09,173727.0,37.6362,37.9331,37.5192,37.8792,173727.0
2022-02-15 09:40:00,42.08,42.15,41.98,42.08,73065.0,37.8702,37.9331,37.7802,37.8702,73065.0
2022-02-15 09:50:00,42.06,42.06,41.67,41.69,56742.0,37.8522,37.8522,37.5012,37.5192,56742.0
2022-02-15 10:00:00,41.7,41.79,41.63,41.79,52293.0,37.5282,37.6092,37.4652,37.6092,52293.0
2022-02-15 10:10:00,41.78,41.85,41.65,41.82,87218.0,37.6002,37.6632,37.4832,37.6362,87218.0
2022-02-15 10:20:00,41.81,41.99,41.76,41.96,111487.0,37.6272,37.7892,37.5822,37.7622,111487.0
2022-02-15 10:30:00,41.97,42.0,41.9,41.98,63688.0,37.7712,37.7982,37.7082,37.7802,63688.0
2022-02-15 10:40:00,41.99,42.03,41.96,42.01,34973.0,37.7892,37.8252,37.7622,37.8072,34973.0
2022-02-15 10:50:00,42.01,42.06,41.96,41.98,38312.0,37.8072,37.8522,37.7622,37.7802,38312.0
2022-02-15 11:00:00,41.98,42.04,41.94,42.01,52622.0,37.7802,37.8342,37.7442,37.8072,52622.0
2022-02-15 11:10:00,42.0,42.04,41.93,41.94,71734.0,37.7982,37.8342,37.7352,37.7442,71734.0
2022-02-15 11:20:00,41.93,41.99,41.9,41.9,75418.0,37.7352,37.7892,37.7082,37.7082,75418.0
2022-02-15 11:30:00,41.91,42.13,41.9,42.11,25521.0,37.7172,37.9152,37.7082,37.8972,25521.0
2022-02-15 11:40:00,42.1,42.16,42.09,42.1,27722.0,37.8882,37.9421,37.8792,37.8882,27722.0
2022-02-15 11:50:00,42.12,42.12,42.05,42.11,23749.0,37.9062,37.9062,37.8432,37.8972,23749.0
2022-02-15 12:00:00,42.12,42.16,42.05,42.05,31790.0,37.9062,37.9421,37.8432,37.8432,31790.0
2022-02-15 12:10:00,42.05,42.08,41.98,42.01,38384.0,37.8432,37.8702,37.7802,37.8072,38384.0
2022-02-15 12:20:00,42.01,42.08,42.01,42.07,18715.0,37.8072,37.8702,37.8072,37.8612,18715.0
2022-02-15 12:30:00,42.06,42.12,42.05,42.12,16435.0,37.8522,37.9062,37.8432,37.9062,16435.0
2022-02-15 12:40:00,42.12,42.13,42.02,42.03,24590.0,37.9062,37.9152,37.8162,37.8252,24590.0
2022-02-15 12:50:00,42.02,42.11,42.02,42.07,21573.0,37.8162,37.8972,37.8162,37.8612,21573.0
2022-02-15 13:00:00,42.08,42.11,42.07,42.1,12495.0,37.8702,37.8972,37.8612,37.8882,12495.0
2022-02-15 13:10:00,42.1,42.12,42.08,42.09,19027.0,37.8882,37.9062,37.8702,37.8792,19027.0
2022-02-15 13:20:00,42.09,42.2,42.09,42.2,23039.0,37.8792,37.9781,37.8792,37.9781,23039.0
2022-02-15 13:30:00,42.2,42.21,42.17,42.19,19244.0,37.9781,37.9871,37.9511,37.9691,19244.0
2022-02-15 13:40:00,42.19,42.2,42.13,42.18,39450.0,37.9691,37.9781,37.9152,37.9601,39450.0
2022-02-15 13:50:00,42.17,42.22,42.15,42.2,22658.0,37.9511,37.9961,37.9331,37.9781,22658.0
2022-02-15 14:00:00,42.2,42.21,42.1,42.13,20255.0,37.9781,37.9871,37.8882,37.9152,20255.0
2022-02-15 14:10:00,42.13,42.14,42.09,42.13,25461.0,37.9152,37.9241,37.8792,37.9152,25461.0
2022-02-15 14:20:00,42.13,42.16,42.08,42.09,38407.0,37.9152,37.9421,37.8702,37.8792,38407.0
2022-02-15 14:30:00,42.09,42.1,42.05,42.08,33101.0,37.8792,37.8882,37.8432,37.8702,33101.0
2022-02-15 14:40:00,42.08,42.1,41.99,42.06,31606.0,37.8702,37.8882,37.7892,37.8522,31606.0
2022-02-15 14:50:00,42.05,42.07,42.03,42.05,17007.0,37.8432,37.8612,37.8252,37.8432,17007.0
2022-02-15 15:00:00,42.05,42.06,41.99,42.02,61615.0,37.8432,37.8522,37.7892,37.8162,61615.0
2022-02-15 15:10:00,42.01,42.06,42.0,42.05,25848.0,37.8072,37.8522,37.7982,37.8432,25848.0
2022-02-15 15:20:00,42.05,42.05,41.99,42.01,36336.0,37.8432,37.8432,37.7892,37.8072,36336.0
2022-02-15 15:30:00,42.02,42.05,41.93,41.96,109221.0,37.8162,37.8432,37.7352,37.7622,109221.0
2022-02-15 15:40:00,41.95,42.01,41.91,41.98,100995.0,37.7532,37.8072,37.7172,37.7802,100995.0
2022-02-15 15:50:00,41.99,42.12,41.99,42.08,285900.0,37.7892,37.9062,37.7892,37.8702,285900.0
2022-02-16 09:30:00,41.96,42.2,41.89,42.16,86283.0,37.7622,37.9781,37.6992,37.9421,86283.0
2022-02-16 09:40:00,42.16,42.25,42.13,42.19,45289.0,37.9421,38.0231,37.9152,37.9691,45289.0
2022-02-16 09:50:00,42.18,42.18,41.91,41.97,56271.0,37.9601,37.9601,37.7172,37.7712,56271.0
2022-02-16 10:00:00,41.96,42.0,41.87,41.88,44192.0,37.7622,37.7982,37.6812,37.6902,44192.0
2022-02-16 10:10:00,41.91,41.95,41.85,41.91,45051.0,37.7172,37.7532,37.6632,37.7172,45051.0
2022-02-16 10:20:00,41.91,42.19,41.9,42.19,91776.0,37.7172,37.9691,37.7082,37.9691,91776.0
2022-02-16 10:30:00,42.18,42.19,42.09,42.14,42412.0,37.9601,37.9691,37.8792,37.9241,42412.0
2022-02-16 10:40:00,42.15,42.15,42.04,42.05,25408.0,37.9331,37.9331,37.8342,37.8432,25408.0
2022-02-16 10:50:00,42.05,42.09,42.02,42.03,25883.0,37.8432,37.8792,37.8162,37.8252,25883.0
2022-02-16 11:00:00,42.04,42.04,41.9,41.94,49556.0,37.8342,37.8342,37.7082,37.7442,49556.0
2022-02-16 11:10:00,41.95,41.96,41.89,41.9,46116.0,37.7532,37.7622,37.6992,37.7082,46116.0
2022-02-16 11:20:00,41.9,42.05,41.88,42.04,35620.0,37.7082,37.8432,37.6902,37.8342,35620.0
2022-02-16 11:30:00,42.03,42.03,41.95,41.97,25561.0,37.8252,37.8252,37.7532,37.7712,25561.0
2022-02-16 11:40:00,41.96,41.96,41.87,41.91,35486.0,37.7622,37.7622,37.6812,37.7172,35486.0
2022-02-16 11:50:00,41.91,41.92,41.89,41.91,22370.0,37.7172,37.7262,37.6992,37.7172,22370.0
2022-02-16 12:00:00,41.91,41.94,41.89,41.9,18250.0,37.7172,37.7442,37.6992,37.7082,18250.0
2022-02-16 12:10:00,41.9,41.95,41.89,41.93,34351.0,37.7082,37.7532,37.6992,37.7352,34351.0
2022-02-16 12:20:00,41.93,41.96,41.9,41.9,48621.0,37.7352,37.7622,37.7082,37.7082,48621.0
2022-02-16 12:30:00,41.9,41.9,41.76,41.84,31542.0,37.7082,37.7082,37.5822,37.6542,31542.0
2022-02-16 12:40:00,41.85,41.89,41.84,41.86,12890.0,37.6632,37.6992,37.6542,37.6722,12890.0
2022-02-16 12:50:00,41.85,41.9,41.82,41.86,91499.0,37.6632,37.7082,37.6362,37.6722,91499.0
2022-02-16 13:00:00,41.85,41.96,41.85,41.95,51225.0,37.6632,37.7622,37.6632,37.7532,51225.0
2022-02-16 13:10:00,41.95,41.99,41.91,41.97,72747.0,37.7532,37.7892,37.7172,37.7712,72747.0
2022-02-16 13:20:00,41.96,42.01,41.91,41.93,70933.0,37.7622,37.8072,37.7172,37.7352,70933.0
2022-02-16 13:30:00,41.92,41.95,41.9,41.93,24182.0,37.7262,37.7532,37.7082,37.7352,24182.0
2022-02-16 13:40:00,41.93,41.93,41.89,41.9,26940.0,37.7352,37.7352,37.6992,37.7082,26940.0
2022-02-16 13:50:00,41.9,41.99,41.89,41.97,34794.0,37.7082,37.7892,37.6992,37.7712,34794.0
2022-02-16 14:00:00,41.96,42.12,41.86,42.08,42629.0,37.7622,37.9062,37.6722,37.8702,42629.0
2022-02-16 14:10:00,42.07,42.13,42.02,42.1,30083.0,37.8612,37.9152,37.8162,37.8882,30083.0
2022-02-16 14:20:00,42.11,42.25,42.1,42.23,30231.0,37.8972,38.0231,37.8882,38.0051,30231.0
2022-02-16 14:30:00,42.24,42.32,42.17,42.21,33543.0,38.0141,38.0861,37.9511,37.9871,33543.0
2022-02-16 14:40:00,42.21,42.22,42.15,42.16,28447.0,37.9871,37.9961,37.9331,37.9421,28447.0
2022-02-16 14:50:00,42.16,42.23,42.14,42.2,28324.0,37.9421,38.0051,37.9241,37.9781,28324.0
2022-02-16 15:00:00,42.22,42.34,42.19,42.33,56458.0,37.9961,38.1041,37.9691,38.0951,56458.0
2022-02-16 15:10:00,42.34,42.38,42.29,42.37,48293.0,38.1041,38.1401,38.0591,38.1311,48293.0
2022-02-16 15:20:00,42.37,42.44,42.34,42.44,45794.0,38.1311,38.1941,38.1041,38.1941,45794.0
2022-02-16 15:30:00,42.44,42.44,42.33,42.4,69697.0,38.1941,38.1941,38.0951,38.1581,69697.0
2022-02-16 15:40:00,42.4,42.41,42.3,42.35,139838.0,38.1581,38.1671,38.0681,38.1131,139838.0
2022-02-16 15:50:00,42.36,42.41,42.27,42.38,439385.0,38.1221,38.1671,38.0411,38.1401,439385.0
2022-02-17 09:30:00,41.69,41.99,41.67,41.94,109111.0,37.5192,37.7892,37.5012,37.7442,109111.0
2022-02-17 09:40:00,41.95,42.01,41.79,41.96,71173.0,37.7532,37.8072,37.6092,37.7622,71173.0
2022-02-17 09:50:00,41.96,41.96,41.64,41.75,40616.0,37.7622,37.7622,37.4742,37.5732,40616.0
2022-02-17 10:00:00,41.74,41.74,41.55,41.58,99560.0,37.5642,37.5642,37.3932,37.4202,99560.0
2022-02-17 10:10:00,41.58,41.7,41.56,41.67,38848.0,37.4202,37.5282,37.4022,37.5012,38848.0
2022-02-17 10:20:00,41.66,41.67,41.51,41.54,52605.0,37.4922,37.5012,37.3572,37.3842,52605.0
2022-02-17 10:30:00,41.52,41.6,41.51,41.55,39968.0,37.3662,37.4382,37.3572,37.3932,39968.0
2022-02-17 10:40:00,41.54,41.65,41.52,41.57,62112.0,37.3842,37.4832,37.3662,37.4112,62112.0
2022-02-17 10:50:00,41.56,41.64,41.55,41.62,54068.0,37.4022,37.4742,37.3932,37.4562,54068.0
2022-02-17 11:00:00,41.61,41.64,41.58,41.6,31296.0,37.4472,37.4742,37.4202,37.4382,31296.0
2022-02-17 11:10:00,41.62,41.76,41.61,41.73,47813.0,37.4562,37.5822,37.4472,37.5552,47813.0
2022-02-17 11:20:00,41.73,41.75,41.67,41.72,34346.0,37.5552,37.5732,37.5012,37.5462,34346.0
2022-02-17 11:30:00,41.73,41.78,41.7,41.71,33759.0,37.5552,37.6002,37.5282,37.5372,33759.0
2022-02-17 11:40:00,41.71,41.86,41.7,41.85,33302.0,37.5372,37.6722,37.5282,37.6632,33302.0
2022-02-17 11:50:00,41.84,41.87,41.7,41.71,41117.0,37.6542,37.6812,37.5282,37.5372,41117.0
2022-02-17 12:00:00,41.72,41.79,41.68,41.71,56595.0,37.5462,37.6092,37.5102,37.5372,56595.0
2022-02-17 12:10:00,41.72,41.84,41.71,41.78,76156.0,37.5462,37.6542,37.5372,37.6002,76156.0
2022-02-17 12:20:00,41.78,41.81,41.77,41.8,25181.0,37.6002,37.6272,37.5912,37.6182,25181.0
2022-02-17 12:30:00,41.79,41.81,41.76,41.78,31393.0,37.6092,37.6272,37.5822,37.6002,31393.0
2022-02-17 12:40:00,41.77,41.78,41.69,41.74,46804.0,37.5912,37.6002,37.5192,37.5642,46804.0
2022-02-17 12:50:00,41.73,41.76,41.72,41.75,20534.0,37.5552,37.5822,37.5462,37.5732,20534.0
2022-02-17 13:00:00,41.75,41.79,41.71,41.72,26839.0,37.5732,37.6092,37.5372,37.5462,26839.0
2022-02-17 13:10:00,41.73,41.77,41.7,41.73,32821.0,37.5552,37.5912,37.5282,37.5552,32821.0
2022-02-17 13:20:00,41.73,41.75,41.7,41.75,18337.0,37.5552,37.5732,37.5282,37.5732,18337.0
2022-02-17 13:30:00,41.75,41.81,41.73,41.75,41969.0,37.5732,37.6272,37.5552,37.5732,41969.0
2022-02-17 13:40:00,41.74,41.75,41.68,41.72,60949.0,37.5642,37.5732,37.5102,37.5462,60949.0
2022-02-17 13:50:00,41.71,41.72,41.68,41.7,28132.0,37.5372,37.5462,37.5102,37.5282,28132.0
2022-02-17 14:00:00,41.69,41.75,41.66,41.71,29553.0,37.5192,37.5732,37.4922,37.5372,29553.0
2022-02-17 14:10:00,41.7,41.71,41.66,41.68,54993.0,37.5282,37.5372,37.4922,37.5102,54993.0
2022-02-17 14:20:00,41.68,41.68,41.6,41.6,32126.0,37.5102,37.5102,37.4382,37.4382,32126.0
2022-02-17 14:30:00,41.61,41.61,41.48,41.48,42363.0,37.4472,37.4472,37.3302,37.3302,42363.0
2022-02-17 14:40:00,41.48,41.51,41.44,41.49,72372.0,37.3302,37.3572,37.2942,37.3392,72372.0
2022-02-17 14:50:00,41.49,41.51,41.45,41.46,32479.0,37.3392,37.3572,37.3032,37.3122,32479.0
2022-02-17 15:00:00,41.47,41.51,41.41,41.42,55648.0,37.3212,37.3572,37.2672,37.2762,55648.0
2022-02-17 15:10:00,41.41,41.44,41.33,41.43,64827.0,37.2672,37.2942,37.1952,37.2852,64827.0
2022-02-17 15:20:00,41.43,41.48,41.4,41.43,41341.0,37.2852,37.3302,37.2582,37.2852,41341.0
2022-02-17 15:30:00,41.44,41.5,41.38,41.48,78858.0,37.2942,37.3482,37.2402,37.3302,78858.0
2022-02-17 15:40:00,41.47,41.49,41.39,41.39,145035.0,37.3212,37.3392,37.2492,37.2492,145035.0
2022-02-17 15:50:00,41.39,41.42,41.3,41.34,348672.0,37.2492,37.2762,37.1682,37.2042,348672.0
2022-02-18 09:30:00,41.29,41.6,41.26,41.55,176270.0,37.1592,37.4382,37.1322,37.3932,176270.0
2022-02-18 09:40:00,41.54,41.56,41.27,41.4,51598.0,37.3842,37.4022,37.1412,37.2582,51598.0
2022-02-18 09:50:00,41.42,41.53,41.35,41.48,76303.0,37.2762,37.3752,37.2132,37.3302,76303.0
2022-02-18 10:00:00,41.48,41.6,41.47,41.57,41354.0,37.3302,37.4382,37.3212,37.4112,41354.0
2022-02-18 10:10:00,41.57,41.7,41.51,41.7,88264.0,37.4112,37.5282,37.3572,37.5282,88264.0
2022-02-18 10:20:00,41.69,41.69,41.46,41.49,30066.0,37.5192,37.5192,37.3122,37.3392,30066.0
2022-02-18 10:30:00,41.49,41.54,41.45,41.46,37275.0,37.3392,37.3842,37.3032,37.3122,37275.0
2022-02-18 10:40:00,41.48,41.5,41.41,41.46,36498.0,37.3302,37.3482,37.2672,37.3122,36498.0
2022-02-18 10:50:00,41.47,41.56,41.45,41.49,50023.0,37.3212,37.4022,37.3032,37.3392,50023.0
2022-02-18 11:00:00,41.48,41.49,41.3,41.39,62140.0,37.3302,37.3392,37.1682,37.2492,62140.0
2022-02-18 11:10:00,41.39,41.5,41.34,41.47,39772.0,37.2492,37.3482,37.2042,37.3212,39772.0
2022-02-18 11:20:00,41.47,41.53,41.44,41.46,33584.0,37.3212,37.3752,37.2942,37.3122,33584.0
2022-02-18 11:30:00,41.47,41.59,41.45,41.52,34408.0,37.3212,37.4292,37.3032,37.3662,34408.0
2022-02-18 11:40:00,41.53,41.59,41.5,41.54,31058.0,37.3752,37.4292,37.3482,37.3842,31058.0
2022-02-18 11:50:00,41.55,41.55,41.39,41.42,58820.0,37.3932,37.3932,37.2492,37.2762,58820.0
2022-02-18 12:00:00,41.42,41.46,41.34,41.46,31932.0,37.2762,37.3122,37.2042,37.3122,31932.0
2022-02-18 12:10:00,41.46,41.63,41.44,41.54,35339.0,37.3122,37.4652,37.2942,37.3842,35339.0
2022-02-18 12:20:00,41.55,41.58,41.5,41.55,32575.0,37.3932,37.4202,37.3482,37.3932,32575.0
2022-02-18 12:30:00,41.54,41.6,41.46,41.49,52018.0,37.3842,37.4382,37.3122,37.3392,52018.0
2022-02-18 12:40:00,41.49,41.57,41.49,41.55,59666.0,37.3392,37.4112,37.3392,37.3932,59666.0
2022-02-18 12:50:00,41.54,41.59,41.51,41.54,35980.0,37.3842,37.4292,37.3572,37.3842,35980.0
2022-02-18 13:00:00,41.54,41.62,41.51,41.6,48207.0,37.3842,37.4562,37.3572,37.4382,48207.0
2022-02-18 13:10:00,41.61,41.63,41.53,41.55,43852.0,37.4472,37.4652,37.3752,37.3932,43852.0
2022-02-18 13:20:00,41.54,41.69,41.54,41.62,40242.0,37.3842,37.5192,37.3842,37.4562,40242.0
2022-02-18 13:30:00,41.62,41.74,41.59,41.73,36926.0,37.4562,37.5642,37.4292,37.5552,36926.0
2022-02-18 13:40:00,41.73,41.78,41.68,41.78,32047.0,37.5552,37.6002,37.5102,37.6002,32047.0
2022-02-18 13:50:00,41.77,41.84,41.76,41.78,38438.0,37.5912,37.6542,37.5822,37.6002,38438.0
2022-02-18 14:00:00,41.79,41.84,41.75,41.77,37520.0,37.6092,37.6542,37.5732,37.5912,37520.0
2022-02-18 14:10:00,41.77,41.89,41.77,41.87,39205.0,37.5912,37.6992,37.5912,37.6812,39205.0
2022-02-18 14:20:00,41.87,41.98,41.86,41.93,54730.0,37.6812,37.7802,37.6722,37.7352,54730.0
2022-02-18 14:30:00,41.93,42.01,41.84,41.86,47859.0,37.7352,37.8072,37.6542,37.6722,47859.0
2022-02-18 14:40:00,41.86,41.89,41.83,41.84,46157.0,37.6722,37.6992,37.6452,37.6542,46157.0
2022-02-18 14:50:00,41.83,42.07,41.81,42.05,61703.0,37.6452,37.8612,37.6272,37.8432,61703.0
2022-02-18 15:00:00,42.05,42.09,41.91,41.96,54959.0,37.8432,37.8792,37.7172,37.7622,54959.0
2022-02-18 15:10:00,41.97,42.02,41.86,41.87,45473.0,37.7712,37.8162,37.6722,37.6812,45473.0
2022-02-18 15:20:00,41.87,41.91,41.82,41.83,53505.0,37.6812,37.7172,37.6362,37.6452,53505.0
2022-02-18 15:30:00,41.84,41.84,41.69,41.75,71340.0,37.6542,37.6542,37.5192,37.5732,71340.0
2022-02-18 15:40:00,41.75,41.82,41.7,41.75,194590.0,37.5732,37.6362,37.5282,37.5732,194590.0
2022-02-18 15:50:00,41.75,41.78,41.62,41.71,370366.0,37.5732,37.6002,37.4562,37.5372,370366.0
2022-02-22 09:30:00,41.35,41.6,41.25,41.44,226788.0,37.2132,37.4382,37.1232,37.2942,226788.0
2022-02-22 09:40:00,41.46,41.8,41.4,41.78,72937.0,37.3122,37.6182,37.2582,37.6002,72937.0
2022-02-22 09:50:00,41.77,41.88,41.68,41.88,105092.0,37.5912,37.6902,37.5102,37.6902,105092.0
2022-02-22 10:00:00,41.87,41.88,41.68,41.81,129261.0,37.6812,37.6902,37.5102,37.6272,129261.0
2022-02-22 10:10:00,41.8,41.88,41.7,41.87,57966.0,37.6182,37.6902,37.5282,37.6812,57966.0
2022-02-22 10:20:00,41.85,41.87,41.73,41.84,97885.0,37.6632,37.6812,37.5552,37.6542,97885.0
2022-02-22 10:30:00,41.85,41.85,41.64,41.64,62135.0,37.6632,37.6632,37.4742,37.4742,62135.0
2022-02-22 10:40:00,41.64,41.67,41.51,41.56,60677.0,37.4742,37.5012,37.3572,37.4022,60677.0
2022-02-22 10:50:00,41.55,41.55,41.35,41.38,59678.0,37.3932,37.3932,37.2132,37.2402,59678.0
2022-02-22 11:00:00,41.37,41.42,41.34,41.39,47971.0,37.2312,37.2762,37.2042,37.2492,47971.0
2022-02-22 11:10:00,41.4,41.51,41.39,41.42,28854.0,37.2582,37.3572,37.2492,37.2762,28854.0
2022-02-22 11:20:00,41.42,41.53,41.39,41.45,27302.0,37.2762,37.3752,37.2492,37.3032,27302.0
2022-02-22 11:30:00,41.45,41.54,41.43,41.45,72012.0,37.3032,37.3842,37.2852,37.3032,72012.0
2022-02-22 11:40:00,41.46,41.5,41.44,41.48,25854.0,37.3122,37.3482,37.2942,37.3302,25854.0
2022-02-22 11:50:00,41.49,41.54,41.34,41.39,47845.0,37.3392,37.3842,37.2042,37.2492,47845.0
2022-02-22 12:00:00,41.38,41.4,41.33,41.37,41140.0,37.2402,37.2582,37.1952,37.2312,41140.0
2022-02-22 12:10:00,41.38,41.38,41.17,41.19,48615.0,37.2402,37.2402,37.0512,37.0692,48615.0
2022-02-22 12:20:00,41.19,41.23,41.13,41.16,46445.0,37.0692,37.1052,37.0152,37.0422,46445.0
2022-02-22 12:30:00,41.16,41.16,41.06,41.13,45013.0,37.0422,37.0422,36.9522,37.0152,45013.0
2022-02-22 12:40:00,41.12,41.12,41.05,41.06,30995.0,37.0062,37.0062,36.9432,36.9522,30995.0
2022-02-22 12:50:00,41.07,41.15,40.99,41.01,55785.0,36.9612,37.0332,36.8892,36.9072,55785.0
2022-02-22 13:00:00,41.01,41.04,40.92,40.95,71906.0,36.9072,36.9342,36.8262,36.8532,71906.0
2022-02-22 13:10:00,40.96,41.09,40.95,40.99,33083.0,36.8622,36.9792,36.8532,36.8892,33083.0
2022-02-22 13:20:00,40.98,41.09,40.98,41.04,30813.0,36.8802,36.9792,36.8802,36.9342,30813.0
2022-02-22 13:30:00,41.04,41.11,41.02,41.08,39805.0,36.9342,36.9972,36.9162,36.9702,39805.0
2022-02-22 13:40:00,41.1,41.14,40.9,40.91,46629.0,36.9882,37.0242,36.8082,36.8172,46629.0
2022-02-22 13:50:00,40.9,40.9,40.8,40.86,52002.0,36.8082,36.8082,36.7182,36.7722,52002.0
2022-02-22 14:00:00,40.85,40.85,40.75,40.76,52888.0,36.7632,36.7632,36.6732,36.6822,52888.0
2022-02-22 14:10:00,40.77,40.9,40.73,40.88,55599.0,36.6912,36.8082,36.6552,36.7902,55599.0
2022-02-22 14:20:00,40.9,41.01,40.75,40.95,69053.0,36.8082,36.9072,36.6732,36.8532,69053.0
2022-02-22 14:30:00,40.98,41.1,40.94,40.96,77096.0,36.8802,36.9882,36.8442,36.8622,77096.0
2022-02-22 14:40:00,40.97,41.14,40.89,41.14,42448.0,36.8712,37.0242,36.7992,37.0242,42448.0
2022-02-22 14:50:00,41.15,41.29,41.15,41.21,74047.0,37.0332,37.1592,37.0332,37.0872,74047.0
2022-02-22 15:00:00,41.22,41.38,41.2,41.26,81746.0,37.0962,37.2402,37.0782,37.1322,81746.0
2022-02-22 15:10:00,41.27,41.41,41.27,41.33,50385.0,37.1412,37.2672,37.1412,37.1952,50385.0
2022-02-22 15:20:00,41.32,41.39,41.23,41.35,64427.0,37.1862,37.2492,37.1052,37.2132,64427.0
2022-02-22 15:30:00,41.35,41.41,41.26,41.41,102400.0,37.2132,37.2672,37.1322,37.2672,102400.0
2022-02-22 15:40:00,41.41,41.42,41.09,41.12,138514.0,37.2672,37.2762,36.9792,37.0062,138514.0
2022-02-22 15:50:00,41.11,41.12,40.94,41.11,457222.0,36.9972,37.0062,36.8442,36.9972,457222.0
2022-02-23 09:30:00,41.14,41.37,41.07,41.08,114943.0,37.0242,37.2312,36.9612,36.9702,114943.0
2022-02-23 09:40:00,41.08,41.2,41.05,41.15,75624.0,36.9702,37.0782,36.9432,37.0332,75624.0
2022-02-23 09:50:00,41.14,41.18,40.94,41.05,61077.0,37.0242,37.0602,36.8442,36.9432,61077.0
2022-02-23 10:00:00,41.03,41.03,40.85,40.88,78721.0,36.9252,36.9252,36.7632,36.7902,78721.0
2022-02-23 10:10:00,40.87,40.87,40.7,40.73,45236.0,36.7812,36.7812,36.6282,36.6552,45236.0
2022-02-23 10:20:00,40.74,40.77,40.61,40.63,62450.0,36.6642,36.6912,36.5472,36.5652,62450.0
2022-02-23 10:30:00,40.62,40.75,40.55,40.69,52334.0,36.5562,36.6732,36.4932,36.6192,52334.0
2022-02-23 10:40:00,40.69,40.74,40.66,40.69,49293.0,36.6192,36.6642,36.5922,36.6192,49293.0
2022-02-23 10:50:00,40.68,40.73,40.61,40.66,65702.0,36.6102,36.6552,36.5472,36.5922,65702.0
2022-02-23 11:00:00,40.64,40.64,40.49,40.54,111833.0,36.5742,36.5742,36.4392,36.4842,111833.0
2022-02-23 11:10:00,40.55,40.6,40.53,40.57,47955.0,36.4932,36.5382,36.4752,36.5112,47955.0
2022-02-23 11:20:00,40.58,40.64,40.54,40.57,41939.0,36.5202,36.5742,36.4842,36.5112,41939.0
2022-02-23 11:30:00,40.57,40.69,40.53,40.63,54490.0,36.5112,36.6192,36.4752,36.5652,54490.0
2022-02-23 11:40:00,40.63,40.68,40.59,40.68,53024.0,36.5652,36.6102,36.5292,36.6102,53024.0
2022-02-23 11:50:00,40.69,40.79,40.68,40.78,34384.0,36.6192,36.7092,36.6102,36.7002,34384.0
2022-02-23 12:00:00,40.78,40.78,40.7,40.77,30219.0,36.7002,36.7002,36.6282,36.6912,30219.0
2022-02-23 12:10:00,40.77,40.89,40.74,40.88,31121.0,36.6912,36.7992,36.6642,36.7902,31121.0
2022-02-23 12:20:00,40.88,40.93,40.87,40.91,38636.0,36.7902,36.8352,36.7812,36.8172,38636.0
2022-02-23 12:30:00,40.92,40.94,40.84,40.85,51001.0,36.8262,36.8442,36.7542,36.7632,51001.0
2022-02-23 12:40:00,40.86,40.96,40.83,40.88,39493.0,36.7722,36.8622,36.7452,36.7902,39493.0
2022-02-23 12:50:00,40.88,40.9,40.75,40.77,52139.0,36.7902,36.8082,36.6732,36.6912,52139.0
2022-02-23 13:00:00,40.78,40.78,40.64,40.65,74286.0,36.7002,36.7002,36.5742,36.5832,74286.0
2022-02-23 13:10:00,40.65,40.69,40.52,40.64,86703.0,36.5832,36.6192,36.4662,36.5742,86703.0
2022-02-23 13:20:00,40.64,40.69,40.56,40.56,38831.0,36.5742,36.6192,36.5022,36.5022,38831.0
2022-02-23 13:30:00,40.57,40.6,40.48,40.59,41045.0,36.5112,36.5382,36.4302,36.5292,41045.0
2022-02-23 13:40:00,40.59,40.71,40.57,40.68,33060.0,36.5292,36.6372,36.5112,36.6102,33060.0
2022-02-23 13:50:00,40.67,40.67,40.45,40.49,44822.0,36.6012,36.6012,36.4032,36.4392,44822.0
2022-02-23 14:00:00,40.49,40.51,40.38,40.43,81897.0,36.4392,36.4572,36.3402,36.3852,81897.0
2022-02-23 14:10:00,40.44,40.54,40.39,40.53,172900.0,36.3942,36.4842,36.3492,36.4752,172900.0
2022-02-23 14:20:00,40.52,40.58,40.43,40.46,55456.0,36.4662,36.5202,36.3852,36.4122,55456.0
2022-02-23 14:30:00,40.47,40.53,40.43,40.47,129864.0,36.4212,36.4752,36.3852,36.4212,129864.0
2022-02-23 14:40:00,40.45,40.45,40.3,40.36,66073.0,36.4032,36.4032,36.2682,36.3222,66073.0
2022-02-23 14:50:00,40.35,40.42,40.33,40.36,49664.0,36.3132,36.3762,36.2952,36.3222,49664.0
2022-02-23 15:00:00,40.36,40.37,40.2,40.23,53155.0,36.3222,36.3312,36.1782,36.2052,53155.0
2022-02-23 15:10:00,40.23,40.33,40.17,40.3,65334.0,36.2052,36.2952,36.1512,36.2682,65334.0
2022-02-23 15:20:00,40.3,40.36,40.25,40.32,54243.0,36.2682,36.3222,36.2232,36.2862,54243.0
2022-02-23 15:30:00,40.32,40.33,40.23,40.23,99315.0,36.2862,36.2952,36.2052,36.2052,99315.0
2022-02-23 15:40:00,40.23,40.29,40.14,40.16,310783.0,36.2052,36.2592,36.1242,36.1422,310783.0
2022-02-23 15:50:00,40.17,40.27,40.13,40.23,549934.0,36.1512,36.2412,36.1152,36.2052,549934.0
2022-02-24 09:30:00,39.26,39.35,38.85,38.98,280653.0,35.3323,35.4133,34.9633,35.0803,280653.0
2022-02-24 09:40:00,38.98,39.3,38.94,39.3,102713.0,35.0803,35.3683,35.0443,35.3683,102713.0
2022-02-24 09:50:00,39.3,39.43,39.2,39.37,82305.0,35.3683,35.4853,35.2783,35.4313,82305.0
2022-02-24 10:00:00,39.37,39.38,39.02,39.08,148480.0,35.4313,35.4403,35.1163,35.1703,148480.0
2022-02-24 10:10:00,39.07,39.12,38.96,39.09,243733.0,35.1613,35.2063,35.0623,35.1793,243733.0
2022-02-24 10:20:00,39.09,39.18,38.8,38.98,163655.0,35.1793,35.2603,34.9183,35.0803,163655.0
2022-02-24 10:30:00,38.98,39.08,38.84,39.0,132540.0,35.0803,35.1703,34.9543,35.0983,132540.0
2022-02-24 10:40:00,38.99,39.13,38.9,39.03,114515.0,35.0893,35.2153,35.0083,35.1253,114515.0
2022-02-24 10:50:00,39.02,39.19,38.94,39.17,83141.0,35.1163,35.2693,35.0443,35.2513,83141.0
2022-02-24 11:00:00,39.16,39.41,39.08,39.4,91427.0,35.2423,35.4673,35.1703,35.4583,91427.0
2022-02-24 11:10:00,39.4,39.55,39.34,39.5,137552.0,35.4583,35.5933,35.4043,35.5483,137552.0
2022-02-24 11:20:00,39.51,39.56,39.44,39.53,129807.0,35.5573,35.6023,35.4943,35.5753,129807.0
2022-02-24 11:30:00,39.52,39.61,39.48,39.58,114041.0,35.5663,35.6473,35.5303,35.6203,114041.0
2022-02-24 11:40:00,39.57,39.58,39.46,39.57,102891.0,35.6113,35.6203,35.5123,35.6113,102891.0
2022-02-24 11:50:00,39.57,39.82,39.55,39.81,109086.0,35.6113,35.8363,35.5933,35.8273,109086.0
2022-02-24 12:00:00,39.82,39.82,39.64,39.65,75034.0,35.8363,35.8363,35.6743,35.6833,75034.0
2022-02-24 12:10:00,39.66,39.66,39.55,39.58,79740.0,35.6923,35.6923,35.5933,35.6203,79740.0
2022-02-24 12:20:00,39.59,39.66,39.48,39.65,105686.0,35.6293,35.6923,35.5303,35.6833,105686.0
2022-02-24 12:30:00,39.65,39.78,39.57,39.73,98971.0,35.6833,35.8003,35.6113,35.7553,98971.0
2022-02-24 12:40:00,39.73,39.8,39.72,39.73,64393.0,35.7553,35.8183,35.7463,35.7553,64393.0
2022-02-24 12:50:00,39.73,39.78,39.63,39.63,75549.0,35.7553,35.8003,35.6653,35.6653,75549.0
2022-02-24 13:00:00,39.64,39.72,39.53,39.72,47216.0,35.6743,35.7463,35.5753,35.7463,47216.0
2022-02-24 13:10:00,39.71,39.79,39.65,39.79,62608.0,35.7373,35.8093,35.6833,35.8093,62608.0
2022-02-24 13:20:00,39.78,39.79,39.5,39.5,220115.0,35.8003,35.8093,35.5483,35.5483,220115.0
2022-02-24 13:30:00,39.49,39.61,39.49,39.59,75358.0,35.5393,35.6473,35.5393,35.6293,75358.0
2022-02-24 13:40:00,39.59,39.78,39.44,39.76,87724.0,35.6293,35.8003,35.4943,35.7823,87724.0
2022-02-24 13:50:00,39.75,39.81,39.55,39.63,70670.0,35.7733,35.8273,35.5933,35.6653,70670.0
2022-02-24 14:00:00,39.62,39.66,39.5,39.51,56505.0,35.6563,35.6923,35.5483,35.5573,56505.0
2022-02-24 14:10:00,39.52,39.76,39.52,39.76,66627.0,35.5663,35.7823,35.5663,35.7823,66627.0
2022-02-24 14:20:00,39.76,39.88,39.74,39.86,76128.0,35.7823,35.8902,35.7643,35.8723,76128.0
2022-02-24 14:30:00,39.86,40.02,39.84,39.98,90897.0,35.8723,36.0162,35.8543,35.9802,90897.0
2022-02-24 14:40:00,39.99,40.01,39.89,39.98,89221.0,35.9892,36.0072,35.8992,35.9802,89221.0
2022-02-24 14:50:00,39.97,40.07,39.91,40.05,143055.0,35.9712,36.0612,35.9172,36.0432,143055.0
2022-02-24 15:00:00,40.06,40.17,40.0,40.11,135615.0,36.0522,36.1512,35.9982,36.0972,135615.0
2022-02-24 15:10:00,40.09,40.22,40.06,40.22,109540.0,36.0792,36.1962,36.0522,36.1962,109540.0
2022-02-24 15:20:00,40.21,40.29,40.1,40.12,116589.0,36.1872,36.2592,36.0882,36.1062,116589.0
2022-02-24 15:30:00,40.11,40.47,40.1,40.45,193916.0,36.0972,36.4212,36.0882,36.4032,193916.0
2022-02-24 15:40:00,40.46,40.46,40.36,40.39,208585.0,36.4122,36.4122,36.3222,36.3492,208585.0
2022-02-24 15:50:00,40.4,40.63,40.38,40.5,544087.0,36.3582,36.5652,36.3402,36.4482,544087.0
2022-02-25 09:30:00,40.21,40.47,40.11,40.39,148210.0,36.425,36.6605,36.3344,36.588,148210.0
2022-02-25 09:40:00,40.38,40.44,40.17,40.31,138012.0,36.579,36.6333,36.3887,36.5155,138012.0
2022-02-25 09:50:00,40.3,40.35,40.2,40.23,62122.0,36.5065,36.5518,36.4159,36.4431,62122.0
2022-02-25 10:00:00,40.23,40.31,40.04,40.29,85461.0,36.4431,36.5155,36.271,36.4974,85461.0
2022-02-25 10:10:00,40.29,40.36,40.19,40.28,88578.0,36.4974,36.5608,36.4068,36.4884,88578.0
2022-02-25 10:20:00,40.27,40.47,40.19,40.43,103485.0,36.4793,36.6605,36.4068,36.6243,103485.0
2022-02-25 10:30:00,40.42,40.5,40.24,40.3,112527.0,36.6152,36.6877,36.4521,36.5065,112527.0
2022-02-25 10:40:00,40.33,40.54,40.33,40.53,69321.0,36.5337,36.7239,36.5337,36.7148,69321.0
2022-02-25 10:50:00,40.54,40.63,40.48,40.56,43439.0,36.7239,36.8054,36.6695,36.742,43439.0
2022-02-25 11:00:00,40.56,40.69,40.47,40.69,27777.0,36.742,36.8598,36.6605,36.8598,27777.0
2022-02-25 11:10:00,40.68,40.81,40.64,40.77,65667.0,36.8507,36.9685,36.8145,36.9322,65667.0
2022-02-25 11:20:00,40.79,40.85,40.75,40.81,31909.0,36.9504,37.0047,36.9141,36.9685,31909.0
2022-02-25 11:30:00,40.81,40.86,40.73,40.77,39336.0,36.9685,37.0138,36.896,36.9322,39336.0
2022-02-25 11:40:00,40.77,40.81,40.72,40.77,43824.0,36.9322,36.9685,36.887,36.9322,43824.0
2022-02-25 11:50:00,40.77,40.91,40.76,40.89,54539.0,36.9322,37.0591,36.9232,37.041,54539.0
2022-02-25 12:00:00,40.89,40.93,40.84,40.86,32919.0,37.041,37.0772,36.9957,37.0138,32919.0
2022-02-25 12:10:00,40.86,40.89,40.81,40.89,41622.0,37.0138,37.041,36.9685,37.041,41622.0
2022-02-25 12:20:00,40.88,40.95,40.85,40.95,35508.0,37.0319,37.0953,37.0047,37.0953,35508.0
2022-02-25 12:30:00,40.95,41.03,40.94,41.0,45527.0,37.0953,37.1678,37.0862,37.1406,45527.0
2022-02-25 12:40:00,41.01,41.03,40.99,41.01,39334.0,37.1497,37.1678,37.1315,37.1497,39334.0
2022-02-25 12:50:00,41.0,41.0,40.88,40.93,43771.0,37.1406,37.1406,37.0319,37.0772,43771.0
2022-02-25 13:00:00,40.94,41.01,40.89,40.91,45553.0,37.0862,37.1497,37.041,37.0591,45553.0
2022-02-25 13:10:00,40.91,41.02,40.86,41.02,50400.0,37.0591,37.1587,37.0138,37.1587,50400.0
2022-02-25 13:20:00,41.01,41.07,40.97,41.05,35576.0,37.1497,37.204,37.1134,37.1859,35576.0
2022-02-25 13:30:00,41.05,41.08,40.9,40.99,57297.0,37.1859,37.2131,37.05,37.1315,57297.0
2022-02-25 13:40:00,40.99,41.11,40.98,41.11,41775.0,37.1315,37.2402,37.1225,37.2402,41775.0
2022-02-25 13:50:00,41.11,41.16,41.02,41.08,44864.0,37.2402,37.2855,37.1587,37.2131,44864.0
2022-02-25 14:00:00,41.07,41.13,40.98,41.08,54646.0,37.204,37.2584,37.1225,37.2131,54646.0
2022-02-25 14:10:00,41.08,41.11,41.02,41.09,28139.0,37.2131,37.2402,37.1587,37.2221,28139.0
2022-02-25 14:20:00,41.09,41.19,41.08,41.16,53807.0,37.2221,37.3127,37.2131,37.2855,53807.0
2022-02-25 14:30:00,41.16,41.2,41.04,41.06,40671.0,37.2855,37.3218,37.1768,37.1949,40671.0
2022-02-25 14:40:00,41.05,41.14,41.05,41.07,42643.0,37.1859,37.2674,37.1859,37.204,42643.0
2022-02-25 14:50:00,41.07,41.11,40.95,41.06,45367.0,37.204,37.2402,37.0953,37.1949,45367.0
2022-02-25 15:00:00,41.05,41.06,40.94,41.02,43412.0,37.1859,37.1949,37.0862,37.1587,43412.0
2022-02-25 15:10:00,41.03,41.1,40.97,41.1,38981.0,37.1678,37.2312,37.1134,37.2312,38981.0
2022-02-25 15:20:00,41.11,41.17,41.07,41.1,60944.0,37.2402,37.2946,37.204,37.2312,60944.0
2022-02-25 15:30:00,41.1,41.17,41.02,41.14,89648.0,37.2312,37.2946,37.1587,37.2674,89648.0
2022-02-25 15:40:00,41.14,41.17,41.03,41.05,161791.0,37.2674,37.2946,37.1678,37.1859,161791.0
2022-02-25 15:50:00,41.05,41.15,41.03,41.11,372430.0,37.1859,37.2765,37.1678,37.2402,372430.0
2022-02-28 09:30:00,40.39,40.84,40.21,40.78,121600.0,36.588,36.9957,36.425,36.9413,121600.0
2022-02-28 09:40:00,40.75,40.79,40.54,40.67,40169.0,36.9141,36.9504,36.7239,36.8417,40169.0
2022-02-28 09:50:00,40.69,40.81,40.61,40.8,72603.0,36.8598,36.9685,36.7873,36.9594,72603.0
2022-02-28 10:00:00,40.79,40.82,40.48,40.52,39104.0,36.9504,36.9775,36.6695,36.7058,39104.0
2022-02-28 10:10:00,40.52,40.56,40.42,40.45,57595.0,36.7058,36.742,36.6152,36.6424,57595.0
2022-02-28 10:20:00,40.47,40.54,40.41,40.44,27251.0,36.6605,36.7239,36.6061,36.6333,27251.0
2022-02-28 10:30:00,40.43,40.56,40.42,40.56,57511.0,36.6243,36.742,36.6152,36.742,57511.0
2022-02-28 10:40:00,40.57,40.65,40.54,40.61,77476.0,36.7511,36.8235,36.7239,36.7873,77476.0
2022-02-28 10:50:00,40.61,40.74,40.58,40.68,70062.0,36.7873,36.9051,36.7601,36.8507,70062.0
2022-02-28 11:00:00,40.69,40.72,40.64,40.68,38315.0,36.8598,36.887,36.8145,36.8507,38315.0
2022-02-28 11:10:00,40.69,40.79,40.66,40.67,47791.0,36.8598,36.9504,36.8326,36.8417,47791.0
2022-02-28 11:20:00,40.68,40.73,40.67,40.7,70659.0,36.8507,36.896,36.8417,36.8688,70659.0
2022-02-28 11:30:00,40.71,40.86,40.66,40.66,79523.0,36.8779,37.0138,36.8326,36.8326,79523.0
2022-02-28 11:40:00,40.67,40.71,40.6,40.62,42754.0,36.8417,36.8779,36.7782,36.7964,42754.0
2022-02-28 11:50:00,40.62,40.7,40.58,40.69,91529.0,36.7964,36.8688,36.7601,36.8598,91529.0
2022-02-28 12:00:00,40.69,40.75,40.53,40.55,56121.0,36.8598,36.9141,36.7148,36.733,56121.0
2022-02-28 12:10:00,40.54,40.54,40.38,40.45,34618.0,36.7239,36.7239,36.579,36.6424,34618.0
2022-02-28 12:20:00,40.45,40.49,40.38,40.49,40580.0,36.6424,36.6786,36.579,36.6786,40580.0
2022-02-28 12:30:00,40.49,40.52,40.41,40.45,27099.0,36.6786,36.7058,36.6061,36.6424,27099.0
2022-02-28 12:40:00,40.46,40.48,40.38,40.43,22315.0,36.6514,36.6695,36.579,36.6243,22315.0
2022-02-28 12:50:00,40.43,40.45,40.33,40.41,62790.0,36.6243,36.6424,36.5337,36.6061,62790.0
2022-02-28 13:00:00,40.41,40.46,40.38,40.43,94751.0,36.6061,36.6514,36.579,36.6243,94751.0
2022-02-28 13:10:00,40.43,40.47,40.33,40.37,73177.0,36.6243,36.6605,36.5337,36.5699,73177.0
2022-02-28 13:20:00,40.36,40.36,40.27,40.33,59168.0,36.5608,36.5608,36.4793,36.5337,59168.0
2022-02-28 13:30:00,40.32,40.37,40.25,40.28,65998.0,36.5246,36.5699,36.4612,36.4884,65998.0
2022-02-28 13:40:00,40.28,40.36,40.23,40.3,72024.0,36.4884,36.5608,36.4431,36.5065,72024.0
2022-02-28 13:50:00,40.3,40.48,40.3,40.48,32620.0,36.5065,36.6695,36.5065,36.6695,32620.0
2022-02-28 14:00:00,40.47,40.48,40.16,40.16,46428.0,36.6605,36.6695,36.3797,36.3797,46428.0
2022-02-28 14:10:00,40.16,40.18,40.06,40.18,69796.0,36.3797,36.3978,36.2891,36.3978,69796.0
2022-02-28 14:20:00,40.17,40.17,40.05,40.06,51678.0,36.3887,36.3887,36.28,36.2891,51678.0
2022-02-28 14:30:00,40.07,40.11,39.99,40.04,67584.0,36.2981,36.3344,36.2257,36.271,67584.0
2022-02-28 14:40:00,40.05,40.24,40.05,40.14,78958.0,36.28,36.4521,36.28,36.3616,78958.0
2022-02-28 14:50:00,40.14,40.23,40.12,40.21,60463.0,36.3616,36.4431,36.3434,36.425,60463.0
2022-02-28 15:00:00,40.2,40.21,40.06,40.12,75380.0,36.4159,36.425,36.2891,36.3434,75380.0
2022-02-28 15:10:00,40.12,40.2,40.06,40.18,61508.0,36.3434,36.4159,36.2891,36.3978,61508.0
2022-02-28 15:20:00,40.19,40.37,40.18,40.27,72983.0,36.4068,36.5699,36.3978,36.4793,72983.0
2022-02-28 15:30:00,40.27,40.27,40.02,40.04,123901.0,36.4793,36.4793,36.2528,36.271,123901.0
2022-02-28 15:40:00,40.05,40.26,40.04,40.24,340048.0,36.28,36.4703,36.271,36.4521,340048.0
2022-02-28 15:50:00,40.24,40.4,40.21,40.39,746775.0,36.4521,36.5971,36.425,36.588,746775.0
2022-03-01 09:30:00,40.13,40.35,40.08,40.18,127052.0,36.3525,36.5518,36.3072,36.3978,127052.0
2022-03-01 09:40:00,40.16,40.16,39.95,39.99,71485.0,36.3797,36.3797,36.1894,36.2257,71485.0
2022-03-01 09:50:00,40.0,40.0,39.59,39.62,82681.0,36.2347,36.2347,35.8633,35.8905,82681.0
2022-03-01 10:00:00,39.65,39.75,39.42,39.44,84996.0,35.9177,36.0083,35.7093,35.7274,84996.0
2022-03-01 10:10:00,39.41,39.44,39.31,39.41,105381.0,35.7003,35.7274,35.6097,35.7003,105381.0
2022-03-01 10:20:00,39.41,39.48,39.19,39.23,118610.0,35.7003,35.7637,35.501,35.5372,118610.0
2022-03-01 10:30:00,39.24,39.25,39.06,39.06,86287.0,35.5463,35.5553,35.3832,35.3832,86287.0
2022-03-01 10:40:00,39.05,39.08,38.93,39.03,87093.0,35.3742,35.4013,35.2654,35.356,87093.0
2022-03-01 10:50:00,39.03,39.11,38.98,39.07,68087.0,35.356,35.4285,35.3107,35.3923,68087.0
2022-03-01 11:00:00,39.07,39.25,39.01,39.18,63878.0,35.3923,35.5553,35.3379,35.4919,63878.0
2022-03-01 11:10:00,39.19,39.26,39.15,39.16,50209.0,35.501,35.5644,35.4647,35.4738,50209.0
2022-03-01 11:20:00,39.16,39.18,39.13,39.16,59626.0,35.4738,35.4919,35.4466,35.4738,59626.0
2022-03-01 11:30:00,39.15,39.15,38.93,38.97,85427.0,35.4647,35.4647,35.2654,35.3017,85427.0
2022-03-01 11:40:00,38.97,38.98,38.74,38.79,62815.0,35.3017,35.3107,35.0933,35.1386,62815.0
2022-03-01 11:50:00,38.79,38.81,38.6,38.65,83585.0,35.1386,35.1567,34.9665,35.0118,83585.0
2022-03-01 12:00:00,38.64,38.64,38.44,38.45,103753.0,35.0027,35.0027,34.8216,34.8306,103753.0
2022-03-01 12:10:00,38.45,38.51,38.36,38.48,105360.0,34.8306,34.885,34.7491,34.8578,105360.0
2022-03-01 12:20:00,38.47,38.5,38.41,38.48,44833.0,34.8488,34.8759,34.7944,34.8578,44833.0
2022-03-01 12:30:00,38.49,38.55,38.41,38.42,47407.0,34.8669,34.9212,34.7944,34.8035,47407.0
2022-03-01 12:40:00,38.42,38.6,38.4,38.58,78480.0,34.8035,34.9665,34.7853,34.9484,78480.0
2022-03-01 12:50:00,38.58,38.64,38.54,38.63,61243.0,34.9484,35.0027,34.9122,34.9937,61243.0
2022-03-01 13:00:00,38.62,38.68,38.58,38.63,68374.0,34.9846,35.039,34.9484,34.9937,68374.0
2022-03-01 13:10:00,38.62,38.63,38.48,38.48,55178.0,34.9846,34.9937,34.8578,34.8578,55178.0
2022-03-01 13:20:00,38.48,38.52,38.34,38.35,49712.0,34.8578,34.894,34.731,34.74,49712.0
2022-03-01 13:30:00,38.35,38.37,38.23,38.29,87971.0,34.74,34.7582,34.6313,34.6857,87971.0
2022-03-01 13:40:00,38.29,38.3,38.2,38.27,59625.0,34.6857,34.6948,34.6042,34.6676,59625.0
2022-03-01 13:50:00,38.27,38.36,38.26,38.34,55520.0,34.6676,34.7491,34.6585,34.731,55520.0
2022-03-01 14:00:00,38.35,38.36,38.27,38.31,49546.0,34.74,34.7491,34.6676,34.7038,49546.0
2022-03-01 14:10:00,38.31,38.36,38.23,38.35,55871.0,34.7038,34.7491,34.6313,34.74,55871.0
2022-03-01 14:20:00,38.34,38.62,38.33,38.6,67627.0,34.731,34.9846,34.7219,34.9665,67627.0
2022-03-01 14:30:00,38.6,38.66,38.56,38.66,48271.0,34.9665,35.0209,34.9303,35.0209,48271.0
2022-03-01 14:40:00,38.66,38.72,38.6,38.61,45997.0,35.0209,35.0752,34.9665,34.9756,45997.0
2022-03-01 14:50:00,38.6,38.61,38.45,38.48,31778.0,34.9665,34.9756,34.8306,34.8578,31778.0
2022-03-01 15:00:00,38.48,38.79,38.45,38.68,56061.0,34.8578,35.1386,34.8306,35.039,56061.0
2022-03-01 15:10:00,38.69,38.7,38.4,38.41,63723.0,35.048,35.0571,34.7853,34.7944,63723.0
2022-03-01 15:20:00,38.41,38.55,38.39,38.5,82402.0,34.7944,34.9212,34.7763,34.8759,82402.0
2022-03-01 15:30:00,38.5,38.5,38.4,38.47,104582.0,34.8759,34.8759,34.7853,34.8488,104582.0
2022-03-01 15:40:00,38.46,38.52,38.25,38.26,156105.0,34.8397,34.894,34.6495,34.6585,156105.0
2022-03-01 15:50:00,38.25,38.57,38.22,38.57,660766.0,34.6495,34.9393,34.6223,34.9393,660766.0
2022-03-02 09:30:00,38.93,39.25,38.69,39.19,152325.0,35.2654,35.5553,35.048,35.501,152325.0
2022-03-02 09:40:00,39.2,39.28,39.1,39.18,59454.0,35.51,35.5825,35.4194,35.4919,59454.0
2022-03-02 09:50:00,39.16,39.28,39.14,39.21,77278.0,35.4738,35.5825,35.4557,35.5191,77278.0
2022-03-02 10:00:00,39.24,39.51,39.14,39.17,94633.0,35.5463,35.7909,35.4557,35.4829,94633.0
2022-03-02 10:10:00,39.18,39.33,39.17,39.27,48594.0,35.4919,35.6278,35.4829,35.5734,48594.0
2022-03-02 10:20:00,39.26,39.54,39.25,39.44,68996.0,35.5644,35.818,35.5553,35.7274,68996.0
2022-03-02 10:30:00,39.47,39.57,39.29,39.55,55463.0,35.7546,35.8452,35.5916,35.8271,55463.0
2022-03-02 10:40:00,39.55,39.61,39.49,39.6,51951.0,35.8271,35.8814,35.7727,35.8724,51951.0
2022-03-02 10:50:00,39.6,39.63,39.46,39.59,81333.0,35.8724,35.8996,35.7456,35.8633,81333.0
2022-03-02 11:00:00,39.6,39.79,39.52,39.71,76651.0,35.8724,36.0445,35.7999,35.972,76651.0
2022-03-02 11:10:00,39.71,39.72,39.64,39.66,59775.0,35.972,35.9811,35.9086,35.9267,59775.0
2022-03-02 11:20:00,39.66,39.77,39.63,39.72,57592.0,35.9267,36.0264,35.8996,35.9811,57592.0
2022-03-02 11:30:00,39.73,39.85,39.68,39.74,64947.0,35.9901,36.0988,35.9449,35.9992,64947.0
2022-03-02 11:40:00,39.74,39.81,39.73,39.76,50251.0,35.9992,36.0626,35.9901,36.0173,50251.0
2022-03-02 11:50:00,39.76,39.81,39.71,39.77,60278.0,36.0173,36.0626,35.972,36.0264,60278.0
2022-03-02 12:00:00,39.76,39.79,39.7,39.79,51386.0,36.0173,36.0445,35.963,36.0445,51386.0
2022-03-02 12:10:00,39.78,39.84,39.74,39.76,50891.0,36.0354,36.0898,35.9992,36.0173,50891.0
2022-03-02 12:20:00,39.76,39.78,39.66,39.78,44675.0,36.0173,36.0354,35.9267,36.0354,44675.0
2022-03-02 12:30:00,39.79,39.91,39.79,39.9,30348.0,36.0445,36.1532,36.0445,36.1441,30348.0
2022-03-02 12:40:00,39.9,39.93,39.84,39.88,55234.0,36.1441,36.1713,36.0898,36.126,55234.0
2022-03-02 12:50:00,39.88,39.88,39.81,39.88,29189.0,36.126,36.126,36.0626,36.126,29189.0
2022-03-02 13:00:00,39.88,39.95,39.86,39.93,27672.0,36.126,36.1894,36.1079,36.1713,27672.0
2022-03-02 13:10:00,39.93,39.94,39.85,39.86,40160.0,36.1713,36.1804,36.0988,36.1079,40160.0
2022-03-02 13:20:00,39.86,39.91,39.83,39.89,27167.0,36.1079,36.1532,36.0807,36.1351,27167.0
2022-03-02 13:30:00,39.9,39.97,39.9,39.95,33013.0,36.1441,36.2076,36.1441,36.1894,33013.0
2022-03-02 13:40:00,39.96,39.96,39.88,39.9,34862.0,36.1985,36.1985,36.126,36.1441,34862.0
2022-03-02 13:50:00,39.91,39.97,39.9,39.94,37551.0,36.1532,36.2076,36.1441,36.1804,37551.0
2022-03-02 14:00:00,39.93,40.03,39.93,39.99,31454.0,36.1713,36.2619,36.1713,36.2257,31454.0
2022-03-02 14:10:00,39.99,40.06,39.98,40.01,71597.0,36.2257,36.2891,36.2166,36.2438,71597.0
2022-03-02 14:20:00,40.02,40.04,39.91,39.94,52993.0,36.2528,36.271,36.1532,36.1804,52993.0
2022-03-02 14:30:00,39.94,39.99,39.9,39.98,30906.0,36.1804,36.2257,36.1441,36.2166,30906.0
2022-03-02 14:40:00,39.99,40.05,39.93,39.94,39817.0,36.2257,36.28,36.1713,36.1804,39817.0
2022-03-02 14:50:00,39.97,39.99,39.79,39.82,30660.0,36.2076,36.2257,36.0445,36.0717,30660.0
2022-03-02 15:00:00,39.84,39.94,39.8,39.91,52254.0,36.0898,36.1804,36.0536,36.1532,52254.0
2022-03-02 15:10:00,39.91,39.97,39.87,39.97,104256.0,36.1532,36.2076,36.117,36.2076,104256.0
2022-03-02 15:20:00,39.96,39.99,39.9,39.98,49711.0,36.1985,36.2257,36.1441,36.2166,49711.0
2022-03-02 15:30:00,39.98,40.03,39.93,39.93,80883.0,36.2166,36.2619,36.1713,36.1713,80883.0
2022-03-02 15:40:00,39.93,39.99,39.92,39.99,192220.0,36.1713,36.2257,36.1623,36.2257,192220.0
2022-03-02 15:50:00,39.99,40.05,39.82,39.82,373890.0,36.2257,36.28,36.0717,36.0717,373890.0
2022-03-03 09:30:00,39.75,40.01,39.75,39.89,76442.0,36.0083,36.2438,36.0083,36.1351,76442.0
2022-03-03 09:40:00,39.9,40.05,39.84,39.9,50860.0,36.1441,36.28,36.0898,36.1441,50860.0
2022-03-03 09:50:00,39.91,40.05,39.85,39.99,33187.0,36.1532,36.28,36.0988,36.2257,33187.0
2022-03-03 10:00:00,39.98,40.0,39.73,39.79,35396.0,36.2166,36.2347,35.9901,36.0445,35396.0
2022-03-03 10:10:00,39.79,39.88,39.76,39.82,30921.0,36.0445,36.126,36.0173,36.0717,30921.0
2022-03-03 10:20:00,39.82,39.84,39.76,39.78,32337.0,36.0717,36.0898,36.0173,36.0354,32337.0
2022-03-03 10:30:00,39.78,39.8,39.62,39.63,41983.0,36.0354,36.0536,35.8905,35.8996,41983.0
2022-03-03 10:40:00,39.63,39.65,39.54,39.6,30593.0,35.8996,35.9177,35.818,35.8724,30593.0
2022-03-03 10:50:00,39.59,39.6,39.41,39.43,25944.0,35.8633,35.8724,35.7003,35.7184,25944.0
2022-03-03 11:00:00,39.43,39.54,39.43,39.52,25109.0,35.7184,35.818,35.7184,35.7999,25109.0
2022-03-03 11:10:00,39.51,39.51,39.33,39.39,47259.0,35.7909,35.7909,35.6278,35.6821,47259.0
2022-03-03 11:20:00,39.39,39.57,39.39,39.54,28586.0,35.6821,35.8452,35.6821,35.818,28586.0
2022-03-03 11:30:00,39.54,39.6,39.5,39.55,36153.0,35.818,35.8724,35.7818,35.8271,36153.0
2022-03-03 11:40:00,39.55,39.63,39.54,39.57,82537.0,35.8271,35.8996,35.818,35.8452,82537.0
2022-03-03 11:50:00,39.57,39.7,39.53,39.67,48301.0,35.8452,35.963,35.809,35.9358,48301.0
2022-03-03 12:00:00,39.66,39.77,39.64,39.77,38290.0,35.9267,36.0264,35.9086,36.0264,38290.0
2022-03-03 12:10:00,39.77,39.79,39.72,39.72,34386.0,36.0264,36.0445,35.9811,35.9811,34386.0
2022-03-03 12:20:00,39.71,39.71,39.54,39.55,30719.0,35.972,35.972,35.818,35.8271,30719.0
2022-03-03 12:30:00,39.55,39.88,39.55,39.77,84581.0,35.8271,36.126,35.8271,36.0264,84581.0
2022-03-03 12:40:00,39.77,39.8,39.71,39.77,33143.0,36.0264,36.0536,35.972,36.0264,33143.0
2022-03-03 12:50:00,39.77,39.89,39.75,39.88,44580.0,36.0264,36.1351,36.0083,36.126,44580.0
2022-03-03 13:00:00,39.89,39.91,39.82,39.84,39002.0,36.1351,36.1532,36.0717,36.0898,39002.0
2022-03-03 13:10:00,39.83,39.98,39.82,39.96,29072.0,36.0807,36.2166,36.0717,36.1985,29072.0
2022-03-03 13:20:00,39.95,40.02,39.94,40.02,31816.0,36.1894,36.2528,36.1804,36.2528,31816.0
2022-03-03 13:30:00,40.02,40.02,39.84,39.87,31885.0,36.2528,36.2528,36.0898,36.117,31885.0
2022-03-03 13:40:00,39.87,39.89,39.81,39.87,27951.0,36.117,36.1351,36.0626,36.117,27951.0
2022-03-03 13:50:00,39.87,39.93,39.86,39.87,23606.0,36.117,36.1713,36.1079,36.117,23606.0
2022-03-03 14:00:00,39.87,39.91,39.86,39.87,20277.0,36.117,36.1532,36.1079,36.117,20277.0
2022-03-03 14:10:00,39.87,39.96,39.85,39.92,29780.0,36.117,36.1985,36.0988,36.1623,29780.0
2022-03-03 14:20:00,39.91,39.92,39.88,39.91,25782.0,36.1532,36.1623,36.126,36.1532,25782.0
2022-03-03 14:30:00,39.9,39.9,39.83,39.83,49301.0,36.1441,36.1441,36.0807,36.0807,49301.0
2022-03-03 14:40:00,39.84,39.86,39.71,39.72,23447.0,36.0898,36.1079,35.972,35.9811,23447.0
2022-03-03 14:50:00,39.71,39.73,39.66,39.69,40340.0,35.972,35.9901,35.9267,35.9539,40340.0
2022-03-03 15:00:00,39.68,39.68,39.5,39.52,71418.0,35.9449,35.9449,35.7818,35.7999,71418.0
2022-03-03 15:10:00,39.52,39.65,39.51,39.63,36042.0,35.7999,35.9177,35.7909,35.8996,36042.0
2022-03-03 15:20:00,39.63,39.72,39.58,39.72,34455.0,35.8996,35.9811,35.8543,35.9811,34455.0
2022-03-03 15:30:00,39.71,39.71,39.54,39.65,58782.0,35.972,35.972,35.818,35.9177,58782.0
2022-03-03 15:40:00,39.64,39.65,39.52,39.57,87973.0,35.9086,35.9177,35.7999,35.8452,87973.0
2022-03-03 15:50:00,39.56,39.66,39.5,39.65,236277.0,35.8361,35.9267,35.7818,35.9177,236277.0
2022-03-04 09:30:00,39.03,39.24,38.9,39.12,87065.0,35.356,35.5463,35.2383,35.4376,87065.0
2022-03-04 09:40:00,39.11,39.17,38.94,38.94,132839.0,35.4285,35.4829,35.2745,35.2745,132839.0
2022-03-04 09:50:00,38.93,39.27,38.92,39.27,30069.0,35.2654,35.5734,35.2564,35.5734,30069.0
2022-03-04 10:00:00,39.27,39.35,39.0,39.01,34915.0,35.5734,35.6459,35.3289,35.3379,34915.0
2022-03-04 10:10:00,39.02,39.05,38.91,38.94,32244.0,35.347,35.3742,35.2473,35.2745,32244.0
2022-03-04 10:20:00,38.95,38.97,38.79,38.84,42575.0,35.2836,35.3017,35.1386,35.1839,42575.0
2022-03-04 10:30:00,38.84,38.93,38.77,38.89,58829.0,35.1839,35.2654,35.1205,35.2292,58829.0
2022-03-04 10:40:00,38.89,38.89,38.78,38.81,41510.0,35.2292,35.2292,35.1296,35.1567,41510.0
2022-03-04 10:50:00,38.81,38.86,38.7,38.76,137124.0,35.1567,35.202,35.0571,35.1115,137124.0
2022-03-04 11:00:00,38.76,38.83,38.75,38.8,46130.0,35.1115,35.1749,35.1024,35.1477,46130.0
2022-03-04 11:10:00,38.8,38.83,38.73,38.81,39942.0,35.1477,35.1749,35.0843,35.1567,39942.0
2022-03-04 11:20:00,38.8,38.83,38.75,38.79,33288.0,35.1477,35.1749,35.1024,35.1386,33288.0
2022-03-04 11:30:00,38.77,38.78,38.61,38.76,50541.0,35.1205,35.1296,34.9756,35.1115,50541.0
2022-03-04 11:40:00,38.76,38.83,38.74,38.8,39546.0,35.1115,35.1749,35.0933,35.1477,39546.0
2022-03-04 11:50:00,38.8,38.8,38.68,38.72,36202.0,35.1477,35.1477,35.039,35.0752,36202.0
2022-03-04 12:00:00,38.72,38.75,38.65,38.73,41281.0,35.0752,35.1024,35.0118,35.0843,41281.0
2022-03-04 12:10:00,38.74,38.93,38.74,38.89,50168.0,35.0933,35.2654,35.0933,35.2292,50168.0
2022-03-04 12:20:00,38.89,38.89,38.78,38.83,82556.0,35.2292,35.2292,35.1296,35.1749,82556.0
2022-03-04 12:30:00,38.83,38.85,38.8,38.83,62092.0,35.1749,35.193,35.1477,35.1749,62092.0
2022-03-04 12:40:00,38.83,38.85,38.74,38.8,63082.0,35.1749,35.193,35.0933,35.1477,63082.0
2022-03-04 12:50:00,38.8,38.96,38.78,38.92,61392.0,35.1477,35.2926,35.1296,35.2564,61392.0
2022-03-04 13:00:00,38.93,39.04,38.92,39.04,72436.0,35.2654,35.3651,35.2564,35.3651,72436.0
2022-03-04 13:10:00,39.04,39.05,38.89,38.92,92194.0,35.3651,35.3742,35.2292,35.2564,92194.0
2022-03-04 13:20:00,38.93,38.98,38.86,38.87,64671.0,35.2654,35.3107,35.202,35.2111,64671.0
2022-03-04 13:30:00,38.87,38.95,38.86,38.91,47566.0,35.2111,35.2836,35.202,35.2473,47566.0
2022-03-04 13:40:00,38.91,38.91,38.76,38.8,49473.0,35.2473,35.2473,35.1115,35.1477,49473.0
2022-03-04 13:50:00,38.81,38.84,38.72,38.73,41663.0,35.1567,35.1839,35.0752,35.0843,41663.0
2022-03-04 14:00:00,38.74,38.77,38.63,38.7,51178.0,35.0933,35.1205,34.9937,35.0571,51178.0
2022-03-04 14:10:00,38.7,38.7,38.63,38.66,50793.0,35.0571,35.0571,34.9937,35.0209,50793.0
2022-03-04 14:20:00,38.66,38.85,38.66,38.8,68836.0,35.0209,35.193,35.0209,35.1477,68836.0
2022-03-04 14:30:00,38.8,38.85,38.76,38.8,72799.0,35.1477,35.193,35.1115,35.1477,72799.0
2022-03-04 14:40:00,38.8,38.81,38.66,38.68,59711.0,35.1477,35.1567,35.0209,35.039,59711.0
2022-03-04 14:50:00,38.67,38.73,38.6,38.61,40501.0,35.0299,35.0843,34.9665,34.9756,40501.0
2022-03-04 15:00:00,38.61,38.84,38.6,38.77,58175.0,34.9756,35.1839,34.9665,35.1205,58175.0
2022-03-04 15:10:00,38.77,38.82,38.69,38.76,67298.0,35.1205,35.1658,35.048,35.1115,67298.0
2022-03-04 15:20:00,38.76,38.83,38.7,38.8,81218.0,35.1115,35.1749,35.0571,35.1477,81218.0
2022-03-04 15:30:00,38.8,38.84,38.72,38.78,168028.0,35.1477,35.1839,35.0752,35.1296,168028.0
2022-03-04 15:40:00,38.78,38.84,38.71,38.73,153877.0,35.1296,35.1839,35.0662,35.0843,153877.0
2022-03-04 15:50:00,38.73,38.89,38.72,38.85,595714.0,35.0843,35.2292,35.0752,35.193,595714.0
2022-03-07 09:30:00,38.82,38.82,38.39,38.46,115207.0,35.1658,35.1658,34.7763,34.8397,115207.0
2022-03-07 09:40:00,38.47,38.53,38.14,38.16,75187.0,34.8488,34.9031,34.5498,34.5679,75187.0
2022-03-07 09:50:00,38.17,38.37,38.09,38.2,77136.0,34.577,34.7582,34.5045,34.6042,77136.0
2022-03-07 10:00:00,38.18,38.21,38.1,38.13,91597.0,34.586,34.6132,34.5136,34.5408,91597.0
2022-03-07 10:10:00,38.12,38.12,37.98,37.99,94114.0,34.5317,34.5317,34.4049,34.4139,94114.0
2022-03-07 10:20:00,38.0,38.06,37.88,37.92,96294.0,34.423,34.4773,34.3143,34.3505,96294.0
2022-03-07 10:30:00,37.92,37.98,37.85,37.93,56251.0,34.3505,34.4049,34.2871,34.3596,56251.0
2022-03-07 10:40:00,37.92,37.95,37.8,37.84,57384.0,34.3505,34.3777,34.2418,34.2781,57384.0
2022-03-07 10:50:00,37.84,37.9,37.74,37.79,49088.0,34.2781,34.3324,34.1875,34.2328,49088.0
2022-03-07 11:00:00,37.77,37.87,37.72,37.84,156599.0,34.2146,34.3052,34.1693,34.2781,156599.0
2022-03-07 11:10:00,37.84,37.87,37.77,37.8,108497.0,34.2781,34.3052,34.2146,34.2418,108497.0
2022-03-07 11:20:00,37.79,37.81,37.7,37.75,77243.0,34.2328,34.2509,34.1512,34.1965,77243.0
2022-03-07 11:30:00,37.76,37.76,37.54,37.56,109863.0,34.2056,34.2056,34.0063,34.0244,109863.0
2022-03-07 11:40:00,37.55,37.61,37.48,37.6,110168.0,34.0154,34.0697,33.9519,34.0606,110168.0
2022-03-07 11:50:00,37.59,37.6,37.44,37.45,57887.0,34.0516,34.0606,33.9157,33.9248,57887.0
2022-03-07 12:00:00,37.45,37.45,37.36,37.43,71307.0,33.9248,33.9248,33.8432,33.9066,71307.0
2022-03-07 12:10:00,37.43,37.5,37.39,37.4,92431.0,33.9066,33.9701,33.8704,33.8795,92431.0
2022-03-07 12:20:00,37.4,37.41,37.27,37.39,84619.0,33.8795,33.8885,33.7617,33.8704,84619.0
2022-03-07 12:30:00,37.38,37.5,37.36,37.48,72557.0,33.8614,33.9701,33.8432,33.9519,72557.0
2022-03-07 12:40:00,37.48,37.63,37.46,37.59,106866.0,33.9519,34.0878,33.9338,34.0516,106866.0
2022-03-07 12:50:00,37.58,37.65,37.45,37.49,70206.0,34.0425,34.1059,33.9248,33.961,70206.0
2022-03-07 13:00:00,37.49,37.66,37.49,37.64,62012.0,33.961,34.115,33.961,34.0969,62012.0
2022-03-07 13:10:00,37.64,37.64,37.47,37.48,36300.0,34.0969,34.0969,33.9429,33.9519,36300.0
2022-03-07 13:20:00,37.48,37.58,37.46,37.55,56703.0,33.9519,34.0425,33.9338,34.0154,56703.0
2022-03-07 13:30:00,37.57,37.63,37.53,37.61,80163.0,34.0335,34.0878,33.9972,34.0697,80163.0
2022-03-07 13:40:00,37.61,37.69,37.56,37.58,35283.0,34.0697,34.1422,34.0244,34.0425,35283.0
2022-03-07 13:50:00,37.59,37.62,37.55,37.56,56989.0,34.0516,34.0788,34.0154,34.0244,56989.0
2022-03-07 14:00:00,37.56,37.62,37.5,37.59,67727.0,34.0244,34.0788,33.9701,34.0516,67727.0
2022-03-07 14:10:00,37.59,37.69,37.58,37.68,57058.0,34.0516,34.1422,34.0425,34.1331,57058.0
2022-03-07 14:20:00,37.68,37.68,37.52,37.54,82155.0,34.1331,34.1331,33.9882,34.0063,82155.0
2022-03-07 14:30:00,37.54,37.55,37.47,37.55,54216.0,34.0063,34.0154,33.9429,34.0154,54216.0
2022-03-07 14:40:00,37.55,37.56,37.43,37.47,50809.0,34.0154,34.0244,33.9066,33.9429,50809.0
2022-03-07 14:50:00,37.47,37.5,37.38,37.47,58019.0,33.9429,33.9701,33.8614,33.9429,58019.0
2022-03-07 15:00:00,37.47,37.5,37.42,37.45,57612.0,33.9429,33.9701,33.8976,33.9248,57612.0
2022-03-07 15:10:00,37.45,37.45,37.37,37.41,85203.0,33.9248,33.9248,33.8523,33.8885,85203.0
2022-03-07 15:20:00,37.41,37.53,37.41,37.51,75220.0,33.8885,33.9972,33.8885,33.9791,75220.0
2022-03-07 15:30:00,37.5,37.5,37.39,37.43,209748.0,33.9701,33.9701,33.8704,33.9066,209748.0
2022-03-07 15:40:00,37.43,37.53,37.39,37.43,161312.0,33.9066,33.9972,33.8704,33.9066,161312.0
2022-03-07 15:50:00,37.43,37.46,37.27,37.3,363158.0,33.9066,33.9338,33.7617,33.7889,363158.0
2022-03-08 09:30:00,37.29,37.45,37.13,37.17,157006.0,33.7798,33.9248,33.6349,33.6711,157006.0
2022-03-08 09:40:00,37.16,37.19,36.91,36.91,112672.0,33.6621,33.6892,33.4356,33.4356,112672.0
2022-03-08 09:50:00,36.91,36.99,36.78,36.83,71096.0,33.4356,33.5081,33.3178,33.3631,71096.0
2022-03-08 10:00:00,36.8,36.8,36.59,36.66,79053.0,33.336,33.336,33.1457,33.2091,79053.0
2022-03-08 10:10:00,36.64,36.69,36.51,36.66,180614.0,33.191,33.2363,33.0732,33.2091,180614.0
2022-03-08 10:20:00,36.66,36.72,36.41,36.42,74514.0,33.2091,33.2635,32.9827,32.9917,74514.0
2022-03-08 10:30:00,36.42,36.54,36.29,36.44,138026.0,32.9917,33.1004,32.874,33.0098,138026.0
2022-03-08 10:40:00,36.44,36.51,36.42,36.48,134399.0,33.0098,33.0732,32.9917,33.0461,134399.0
2022-03-08 10:50:00,36.47,36.71,36.41,36.71,111776.0,33.037,33.2544,32.9827,33.2544,111776.0
2022-03-08 11:00:00,36.71,36.8,36.62,36.64,49267.0,33.2544,33.336,33.1729,33.191,49267.0
2022-03-08 11:10:00,36.68,36.76,36.66,36.72,38060.0,33.2272,33.2997,33.2091,33.2635,38060.0
2022-03-08 11:20:00,36.74,36.76,36.58,36.6,37777.0,33.2816,33.2997,33.1367,33.1548,37777.0
2022-03-08 11:30:00,36.59,36.61,36.43,36.52,44313.0,33.1457,33.1638,33.0008,33.0823,44313.0
2022-03-08 11:40:00,36.52,36.69,36.5,36.64,99515.0,33.0823,33.2363,33.0642,33.191,99515.0
2022-03-08 11:50:00,36.64,36.76,36.61,36.7,122596.0,33.191,33.2997,33.1638,33.2454,122596.0
2022-03-08 12:00:00,36.72,36.97,36.7,36.92,115889.0,33.2635,33.4899,33.2454,33.4447,115889.0
2022-03-08 12:10:00,36.93,37.35,36.92,37.3,142841.0,33.4537,33.8342,33.4447,33.7889,142841.0
2022-03-08 12:20:00,37.29,37.45,37.18,37.43,85397.0,33.7798,33.9248,33.6802,33.9066,85397.0
2022-03-08 12:30:00,37.43,37.64,37.39,37.64,60325.0,33.9066,34.0969,33.8704,34.0969,60325.0
2022-03-08 12:40:00,37.61,37.74,37.53,37.61,74817.0,34.0697,34.1875,33.9972,34.0697,74817.0
2022-03-08 12:50:00,37.6,37.82,37.49,37.81,154418.0,34.0606,34.2599,33.961,34.2509,154418.0
2022-03-08 13:00:00,37.82,37.98,37.8,37.98,142589.0,34.2599,34.4049,34.2418,34.4049,142589.0
2022-03-08 13:10:00,37.98,38.01,37.88,37.93,123571.0,34.4049,34.4321,34.3143,34.3596,123571.0
2022-03-08 13:20:00,37.93,37.93,37.54,37.56,64497.0,34.3596,34.3596,34.0063,34.0244,64497.0
2022-03-08 13:30:00,37.56,37.56,37.28,37.3,40899.0,34.0244,34.0244,33.7708,33.7889,40899.0
2022-03-08 13:40:00,37.3,37.31,37.18,37.2,65313.0,33.7889,33.7979,33.6802,33.6983,65313.0
2022-03-08 13:50:00,37.18,37.2,37.09,37.13,64585.0,33.6802,33.6983,33.5987,33.6349,64585.0
2022-03-08 14:00:00,37.12,37.23,36.99,37.18,95228.0,33.6258,33.7255,33.5081,33.6802,95228.0
2022-03-08 14:10:00,37.17,37.19,37.03,37.12,62515.0,33.6711,33.6892,33.5443,33.6258,62515.0
2022-03-08 14:20:00,37.13,37.28,36.99,37.27,69848.0,33.6349,33.7708,33.5081,33.7617,69848.0
2022-03-08 14:30:00,37.28,37.47,37.22,37.4,126515.0,33.7708,33.9429,33.7164,33.8795,126515.0
2022-03-08 14:40:00,37.41,37.49,37.27,37.48,68063.0,33.8885,33.961,33.7617,33.9519,68063.0
2022-03-08 14:50:00,37.47,37.5,37.37,37.41,59585.0,33.9429,33.9701,33.8523,33.8885,59585.0
2022-03-08 15:00:00,37.41,37.6,37.38,37.51,92023.0,33.8885,34.0606,33.8614,33.9791,92023.0
2022-03-08 15:10:00,37.51,37.53,37.37,37.41,70655.0,33.9791,33.9972,33.8523,33.8885,70655.0
2022-03-08 15:20:00,37.41,37.41,37.18,37.19,81007.0,33.8885,33.8885,33.6802,33.6892,81007.0
2022-03-08 15:30:00,37.19,37.2,37.07,37.2,118052.0,33.6892,33.6983,33.5805,33.6983,118052.0
2022-03-08 15:40:00,37.22,37.24,37.02,37.04,144994.0,33.7164,33.7345,33.5352,33.5534,144994.0
2022-03-08 15:50:00,37.03,37.23,36.96,36.96,518660.0,33.5443,33.7255,33.4809,33.4809,518660.0
2022-03-09 09:30:00,38.09,38.16,37.84,37.96,115516.0,34.5045,34.5679,34.2781,34.3868,115516.0
2022-03-09 09:40:00,37.98,38.1,37.93,37.98,96378.0,34.4049,34.5136,34.3596,34.4049,96378.0
2022-03-09 09:50:00,37.98,37.99,37.66,37.74,55426.0,34.4049,34.4139,34.115,34.1875,55426.0
2022-03-09 10:00:00,37.75,37.96,37.73,37.91,52125.0,34.1965,34.3868,34.1784,34.3415,52125.0
2022-03-09 10:10:00,37.91,38.0,37.82,37.84,137822.0,34.3415,34.423,34.2599,34.2781,137822.0
2022-03-09 10:20:00,37.84,37.85,37.73,37.8,68077.0,34.2781,34.2871,34.1784,34.2418,68077.0
2022-03-09 10:30:00,37.82,37.88,37.73,37.85,64079.0,34.2599,34.3143,34.1784,34.2871,64079.0
2022-03-09 10:40:00,37.84,37.89,37.76,37.82,54659.0,34.2781,34.3233,34.2056,34.2599,54659.0
2022-03-09 10:50:00,37.82,37.84,37.74,37.82,36962.0,34.2599,34.2781,34.1875,34.2599,36962.0
2022-03-09 11:00:00,37.84,37.84,37.71,37.75,47802.0,34.2781,34.2781,34.1603,34.1965,47802.0
2022-03-09 11:10:00,37.75,37.75,37.62,37.72,55867.0,34.1965,34.1965,34.0788,34.1693,55867.0
2022-03-09 11:20:00,37.72,37.77,37.69,37.69,22925.0,34.1693,34.2146,34.1422,34.1422,22925.0
2022-03-09 11:30:00,37.69,37.87,37.66,37.82,45420.0,34.1422,34.3052,34.115,34.2599,45420.0
2022-03-09 11:40:00,37.83,37.87,37.8,37.86,57102.0,34.269,34.3052,34.2418,34.2962,57102.0
2022-03-09 11:50:00,37.86,37.95,37.84,37.93,51117.0,34.2962,34.3777,34.2781,34.3596,51117.0
2022-03-09 12:00:00,37.94,37.97,37.87,37.9,43621.0,34.3686,34.3958,34.3052,34.3324,43621.0
2022-03-09 12:10:00,37.9,37.92,37.85,37.88,39343.0,34.3324,34.3505,34.2871,34.3143,39343.0
2022-03-09 12:20:00,37.87,37.92,37.8,37.9,52132.0,34.3052,34.3505,34.2418,34.3324,52132.0
2022-03-09 12:30:00,37.9,38.05,37.87,38.05,38358.0,34.3324,34.4683,34.3052,34.4683,38358.0
2022-03-09 12:40:00,38.06,38.06,37.95,38.04,37378.0,34.4773,34.4773,34.3777,34.4592,37378.0
2022-03-09 12:50:00,38.03,38.08,37.96,38.08,433114.0,34.4502,34.4955,34.3868,34.4955,433114.0
2022-03-09 13:00:00,38.08,38.08,37.94,37.95,40997.0,34.4955,34.4955,34.3686,34.3777,40997.0
2022-03-09 13:10:00,37.95,38.02,37.94,37.97,47442.0,34.3777,34.4411,34.3686,34.3958,47442.0
2022-03-09 13:20:00,37.97,37.99,37.93,37.97,35998.0,34.3958,34.4139,34.3596,34.3958,35998.0
2022-03-09 13:30:00,37.96,37.96,37.81,37.83,51288.0,34.3868,34.3868,34.2509,34.269,51288.0
2022-03-09 13:40:00,37.84,37.86,37.73,37.77,41982.0,34.2781,34.2962,34.1784,34.2146,41982.0
2022-03-09 13:50:00,37.77,37.83,37.73,37.75,58374.0,34.2146,34.269,34.1784,34.1965,58374.0
2022-03-09 14:00:00,37.75,37.86,37.74,37.77,57286.0,34.1965,34.2962,34.1875,34.2146,57286.0
2022-03-09 14:10:00,37.78,37.81,37.73,37.77,57829.0,34.2237,34.2509,34.1784,34.2146,57829.0
2022-03-09 14:20:00,37.79,37.84,37.76,37.82,46607.0,34.2328,34.2781,34.2056,34.2599,46607.0
2022-03-09 14:30:00,37.82,37.87,37.79,37.81,76443.0,34.2599,34.3052,34.2328,34.2509,76443.0
2022-03-09 14:40:00,37.81,37.84,37.72,37.74,93432.0,34.2509,34.2781,34.1693,34.1875,93432.0
2022-03-09 14:50:00,37.75,37.8,37.69,37.69,64065.0,34.1965,34.2418,34.1422,34.1422,64065.0
2022-03-09 15:00:00,37.69,37.84,37.67,37.84,57707.0,34.1422,34.2781,34.1241,34.2781,57707.0
2022-03-09 15:10:00,37.85,37.89,37.78,37.8,70092.0,34.2871,34.3233,34.2237,34.2418,70092.0
2022-03-09 15:20:00,37.79,37.88,37.79,37.88,105229.0,34.2328,34.3143,34.2328,34.3143,105229.0
2022-03-09 15:30:00,37.89,37.92,37.81,37.84,207303.0,34.3233,34.3505,34.2509,34.2781,207303.0
2022-03-09 15:40:00,37.83,37.88,37.72,37.75,211908.0,34.269,34.3143,34.1693,34.1965,211908.0
2022-03-09 15:50:00,37.75,37.81,37.59,37.63,526110.0,34.1965,34.2509,34.0516,34.0878,526110.0
2022-03-10 09:30:00,36.99,37.05,36.68,36.72,158190.0,33.5081,33.5624,33.2272,33.2635,158190.0
2022-03-10 09:40:00,36.73,36.86,36.6,36.63,93532.0,33.2725,33.3903,33.1548,33.182,93532.0
2022-03-10 09:50:00,36.63,37.02,36.57,36.95,56769.0,33.182,33.5352,33.1276,33.4718,56769.0
2022-03-10 10:00:00,36.95,37.01,36.88,36.95,75264.0,33.4718,33.5262,33.4084,33.4718,75264.0
2022-03-10 10:10:00,36.96,37.15,36.92,37.13,63367.0,33.4809,33.653,33.4447,33.6349,63367.0
2022-03-10 10:20:00,37.14,37.14,36.83,36.84,60146.0,33.6439,33.6439,33.3631,33.3722,60146.0
2022-03-10 10:30:00,36.84,36.91,36.77,36.79,42918.0,33.3722,33.4356,33.3088,33.3269,42918.0
2022-03-10 10:40:00,36.78,36.87,36.78,36.85,45926.0,33.3178,33.3994,33.3178,33.3812,45926.0
2022-03-10 10:50:00,36.84,36.84,36.69,36.72,46417.0,33.3722,33.3722,33.2363,33.2635,46417.0
2022-03-10 11:00:00,36.73,36.74,36.62,36.66,35682.0,33.2725,33.2816,33.1729,33.2091,35682.0
2022-03-10 11:10:00,36.65,36.7,36.61,36.69,107016.0,33.2001,33.2454,33.1638,33.2363,107016.0
2022-03-10 11:20:00,36.68,36.73,36.59,36.64,32933.0,33.2272,33.2725,33.1457,33.191,32933.0
2022-03-10 11:30:00,36.65,36.67,36.53,36.58,130961.0,33.2001,33.2182,33.0914,33.1367,130961.0
2022-03-10 11:40:00,36.58,36.61,36.53,36.56,46195.0,33.1367,33.1638,33.0914,33.1185,46195.0
2022-03-10 11:50:00,36.57,36.67,36.53,36.66,35703.0,33.1276,33.2182,33.0914,33.2091,35703.0
2022-03-10 12:00:00,36.67,36.74,36.6,36.61,86436.0,33.2182,33.2816,33.1548,33.1638,86436.0
2022-03-10 12:10:00,36.62,36.66,36.58,36.6,50939.0,33.1729,33.2091,33.1367,33.1548,50939.0
2022-03-10 12:20:00,36.6,36.69,36.59,36.66,48127.0,33.1548,33.2363,33.1457,33.2091,48127.0
2022-03-10 12:30:00,36.66,36.71,36.57,36.57,44476.0,33.2091,33.2544,33.1276,33.1276,44476.0
2022-03-10 12:40:00,36.58,36.64,36.55,36.63,43171.0,33.1367,33.191,33.1095,33.182,43171.0
2022-03-10 12:50:00,36.63,36.63,36.55,36.57,53437.0,33.182,33.182,33.1095,33.1276,53437.0
2022-03-10 13:00:00,36.58,36.6,36.53,36.58,49686.0,33.1367,33.1548,33.0914,33.1367,49686.0
2022-03-10 13:10:00,36.58,36.76,36.58,36.75,28922.0,33.1367,33.2997,33.1367,33.2907,28922.0
2022-03-10 13:20:00,36.75,36.79,36.7,36.75,83344.0,33.2907,33.3269,33.2454,33.2907,83344.0
2022-03-10 13:30:00,36.75,36.78,36.68,36.7,43910.0,33.2907,33.3178,33.2272,33.2454,43910.0
2022-03-10 13:40:00,36.71,36.84,36.7,36.84,56170.0,33.2544,33.3722,33.2454,33.3722,56170.0
2022-03-10 13:50:00,36.84,36.84,36.74,36.79,71496.0,33.3722,33.3722,33.2816,33.3269,71496.0
2022-03-10 14:00:00,36.79,36.92,36.78,36.88,74624.0,33.3269,33.4447,33.3178,33.4084,74624.0
2022-03-10 14:10:00,36.88,37.0,36.86,36.98,48756.0,33.4084,33.5171,33.3903,33.499,48756.0
2022-03-10 14:20:00,36.99,37.06,36.97,37.03,53338.0,33.5081,33.5715,33.4899,33.5443,53338.0
2022-03-10 14:30:00,37.04,37.09,36.99,37.05,46732.0,33.5534,33.5987,33.5081,33.5624,46732.0
2022-03-10 14:40:00,37.05,37.12,37.02,37.11,35743.0,33.5624,33.6258,33.5352,33.6168,35743.0
2022-03-10 14:50:00,37.13,37.17,37.11,37.15,56027.0,33.6349,33.6711,33.6168,33.653,56027.0
2022-03-10 15:00:00,37.15,37.16,37.01,37.02,55532.0,33.653,33.6621,33.5262,33.5352,55532.0
2022-03-10 15:10:00,37.02,37.08,36.99,37.01,55631.0,33.5352,33.5896,33.5081,33.5262,55631.0
2022-03-10 15:20:00,37.01,37.04,36.93,37.0,57481.0,33.5262,33.5534,33.4537,33.5171,57481.0
2022-03-10 15:30:00,37.0,37.02,36.91,36.92,72513.0,33.5171,33.5352,33.4356,33.4447,72513.0
2022-03-10 15:40:00,36.93,37.01,36.92,36.96,114795.0,33.4537,33.5262,33.4447,33.4809,114795.0
2022-03-10 15:50:00,36.96,37.11,36.96,37.01,454845.0,33.4809,33.6168,33.4809,33.5262,454845.0
2022-03-11 09:30:00,37.37,37.51,37.26,37.26,123414.0,33.8523,33.9791,33.7526,33.7526,123414.0
2022-03-11 09:40:00,37.27,37.27,37.11,37.11,114519.0,33.7617,33.7617,33.6168,33.6168,114519.0
2022-03-11 09:50:00,37.12,37.19,37.04,37.19,86422.0,33.6258,33.6892,33.5534,33.6892,86422.0
2022-03-11 10:00:00,37.18,37.2,36.93,36.93,65084.0,33.6802,33.6983,33.4537,33.4537,65084.0
2022-03-11 10:10:00,36.94,37.09,36.93,36.94,55521.0,33.4628,33.5987,33.4537,33.4628,55521.0
2022-03-11 10:20:00,36.93,37.0,36.88,36.92,48476.0,33.4537,33.5171,33.4084,33.4447,48476.0
2022-03-11 10:30:00,36.91,36.94,36.81,36.88,45862.0,33.4356,33.4628,33.345,33.4084,45862.0
2022-03-11 10:40:00,36.88,36.99,36.87,36.95,43720.0,33.4084,33.5081,33.3994,33.4718,43720.0
2022-03-11 10:50:00,36.95,37.0,36.9,36.98,61959.0,33.4718,33.5171,33.4265,33.499,61959.0
2022-03-11 11:00:00,36.98,37.01,36.84,36.84,66467.0,33.499,33.5262,33.3722,33.3722,66467.0
2022-03-11 11:10:00,36.84,36.85,36.73,36.83,47493.0,33.3722,33.3812,33.2725,33.3631,47493.0
2022-03-11 11:20:00,36.84,36.88,36.8,36.82,37729.0,33.3722,33.4084,33.336,33.3541,37729.0
2022-03-11 11:30:00,36.81,36.81,36.68,36.79,56451.0,33.345,33.345,33.2272,33.3269,56451.0
2022-03-11 11:40:00,36.78,36.82,36.69,36.78,60227.0,33.3178,33.3541,33.2363,33.3178,60227.0
2022-03-11 11:50:00,36.79,36.84,36.75,36.79,70491.0,33.3269,33.3722,33.2907,33.3269,70491.0
2022-03-11 12:00:00,36.78,36.79,36.67,36.68,85678.0,33.3178,33.3269,33.2182,33.2272,85678.0
2022-03-11 12:10:00,36.69,36.79,36.66,36.79,63740.0,33.2363,33.3269,33.2091,33.3269,63740.0
2022-03-11 12:20:00,36.79,36.79,36.7,36.75,94910.0,33.3269,33.3269,33.2454,33.2907,94910.0
2022-03-11 12:30:00,36.75,36.8,36.72,36.76,75057.0,33.2907,33.336,33.2635,33.2997,75057.0
2022-03-11 12:40:00,36.77,36.81,36.73,36.73,85339.0,33.3088,33.345,33.2725,33.2725,85339.0
2022-03-11 12:50:00,36.73,36.79,36.72,36.76,70431.0,33.2725,33.3269,33.2635,33.2997,70431.0
2022-03-11 13:00:00,36.77,36.88,36.74,36.86,104429.0,33.3088,33.4084,33.2816,33.3903,104429.0
2022-03-11 13:10:00,36.87,36.88,36.8,36.86,113698.0,33.3994,33.4084,33.336,33.3903,113698.0
2022-03-11 13:20:00,36.87,36.89,36.83,36.86,59877.0,33.3994,33.4175,33.3631,33.3903,59877.0
2022-03-11 13:30:00,36.85,36.86,36.78,36.8,63257.0,33.3812,33.3903,33.3178,33.336,63257.0
2022-03-11 13:40:00,36.8,36.82,36.77,36.82,64433.0,33.336,33.3541,33.3088,33.3541,64433.0
2022-03-11 13:50:00,36.83,36.86,36.68,36.7,56606.0,33.3631,33.3903,33.2272,33.2454,56606.0
2022-03-11 14:00:00,36.68,36.73,36.66,36.69,76930.0,33.2272,33.2725,33.2091,33.2363,76930.0
2022-03-11 14:10:00,36.68,36.69,36.59,36.59,70136.0,33.2272,33.2363,33.1457,33.1457,70136.0
2022-03-11 14:20:00,36.59,36.71,36.57,36.69,68166.0,33.1457,33.2544,33.1276,33.2363,68166.0
2022-03-11 14:30:00,36.68,36.71,36.62,36.66,59452.0,33.2272,33.2544,33.1729,33.2091,59452.0
2022-03-11 14:40:00,36.65,36.65,36.55,36.6,84943.0,33.2001,33.2001,33.1095,33.1548,84943.0
2022-03-11 14:50:00,36.61,36.61,36.5,36.57,75597.0,33.1638,33.1638,33.0642,33.1276,75597.0
2022-03-11 15:00:00,36.57,36.65,36.53,36.55,81713.0,33.1276,33.2001,33.0914,33.1095,81713.0
2022-03-11 15:10:00,36.55,36.58,36.48,36.55,128645.0,33.1095,33.1367,33.0461,33.1095,128645.0
2022-03-11 15:20:00,36.55,36.6,36.53,36.55,117591.0,33.1095,33.1548,33.0914,33.1095,117591.0
2022-03-11 15:30:00,36.55,36.62,36.51,36.56,156320.0,33.1095,33.1729,33.0732,33.1185,156320.0
2022-03-11 15:40:00,36.56,36.59,36.48,36.48,161027.0,33.1185,33.1457,33.0461,33.0461,161027.0
2022-03-11 15:50:00,36.48,36.54,36.38,36.44,557406.0,33.0461,33.1004,32.9555,33.0098,557406.0
2022-03-14 09:30:00,36.95,37.14,36.62,36.67,238464.0,33.4718,33.6439,33.1729,33.2182,238464.0
2022-03-14 09:40:00,36.66,36.76,36.46,36.48,171241.0,33.2091,33.2997,33.028,33.0461,171241.0
2022-03-14 09:50:00,36.48,36.63,36.46,36.6,83654.0,33.0461,33.182,33.028,33.1548,83654.0
2022-03-14 10:00:00,36.59,36.69,36.5,36.68,64361.0,33.1457,33.2363,33.0642,33.2272,64361.0
2022-03-14 10:10:00,36.68,36.92,36.67,36.9,104905.0,33.2272,33.4447,33.2182,33.4265,104905.0
2022-03-14 10:20:00,36.9,36.95,36.83,36.87,119076.0,33.4265,33.4718,33.3631,33.3994,119076.0
2022-03-14 10:30:00,36.88,36.94,36.78,36.88,60146.0,33.4084,33.4628,33.3178,33.4084,60146.0
2022-03-14 10:40:00,36.88,36.94,36.82,36.83,56988.0,33.4084,33.4628,33.3541,33.3631,56988.0
2022-03-14 10:50:00,36.83,36.88,36.76,36.81,47788.0,33.3631,33.4084,33.2997,33.345,47788.0
2022-03-14 11:00:00,36.82,36.83,36.69,36.72,56489.0,33.3541,33.3631,33.2363,33.2635,56489.0
2022-03-14 11:10:00,36.72,36.73,36.61,36.66,38013.0,33.2635,33.2725,33.1638,33.2091,38013.0
2022-03-14 11:20:00,36.67,36.77,36.62,36.77,44904.0,33.2182,33.3088,33.1729,33.3088,44904.0
2022-03-14 11:30:00,36.77,36.81,36.73,36.79,48597.0,33.3088,33.345,33.2725,33.3269,48597.0
2022-03-14 11:40:00,36.78,36.79,36.63,36.64,63195.0,33.3178,33.3269,33.182,33.191,63195.0
2022-03-14 11:50:00,36.64,36.71,36.63,36.7,49985.0,33.191,33.2544,33.182,33.2454,49985.0
2022-03-14 12:00:00,36.69,36.69,36.54,36.55,34761.0,33.2363,33.2363,33.1004,33.1095,34761.0
2022-03-14 12:10:00,36.55,36.6,36.48,36.6,43667.0,33.1095,33.1548,33.0461,33.1548,43667.0
2022-03-14 12:20:00,36.6,36.62,36.54,36.59,37936.0,33.1548,33.1729,33.1004,33.1457,37936.0
2022-03-14 12:30:00,36.59,36.66,36.56,36.62,43917.0,33.1457,33.2091,33.1185,33.1729,43917.0
2022-03-14 12:40:00,36.62,36.65,36.49,36.54,34770.0,33.1729,33.2001,33.0551,33.1004,34770.0
2022-03-14 12:50:00,36.53,36.54,36.32,36.33,64845.0,33.0914,33.1004,32.9011,32.9102,64845.0
2022-03-14 13:00:00,36.34,36.34,36.25,36.28,56139.0,32.9193,32.9193,32.8377,32.8649,56139.0
2022-03-14 13:10:00,36.27,36.3,36.24,36.28,67982.0,32.8558,32.883,32.8287,32.8649,67982.0
2022-03-14 13:20:00,36.28,36.28,36.1,36.11,62333.0,32.8649,32.8649,32.7018,32.7109,62333.0
2022-03-14 13:30:00,36.12,36.14,35.99,36.02,74788.0,32.72,32.7381,32.6022,32.6294,74788.0
2022-03-14 13:40:00,36.03,36.06,35.92,35.93,90658.0,32.6384,32.6656,32.5388,32.5478,90658.0
2022-03-14 13:50:00,35.93,36.03,35.91,35.92,95989.0,32.5478,32.6384,32.5297,32.5388,95989.0
2022-03-14 14:00:00,35.92,35.97,35.89,35.93,78969.0,32.5388,32.5841,32.5116,32.5478,78969.0
2022-03-14 14:10:00,35.93,35.98,35.9,35.91,55827.0,32.5478,32.5931,32.5207,32.5297,55827.0
2022-03-14 14:20:00,35.92,35.93,35.79,35.82,99757.0,32.5388,32.5478,32.421,32.4482,99757.0
2022-03-14 14:30:00,35.83,35.88,35.78,35.8,117817.0,32.4573,32.5026,32.412,32.4301,117817.0
2022-03-14 14:40:00,35.8,35.98,35.78,35.97,65045.0,32.4301,32.5931,32.412,32.5841,65045.0
2022-03-14 14:50:00,35.98,36.1,35.98,36.1,81170.0,32.5931,32.7018,32.5931,32.7018,81170.0
2022-03-14 15:00:00,36.09,36.13,35.95,35.95,92562.0,32.6928,32.729,32.566,32.566,92562.0
2022-03-14 15:10:00,35.95,36.15,35.95,36.09,83758.0,32.566,32.7471,32.566,32.6928,83758.0
2022-03-14 15:20:00,36.08,36.19,36.07,36.15,161345.0,32.6837,32.7834,32.6747,32.7471,161345.0
2022-03-14 15:30:00,36.15,36.15,36.05,36.12,114852.0,32.7471,32.7471,32.6565,32.72,114852.0
2022-03-14 15:40:00,36.12,36.23,36.1,36.17,199570.0,32.72,32.8196,32.7018,32.7653,199570.0
2022-03-14 15:50:00,36.17,36.24,36.09,36.21,496299.0,32.7653,32.8287,32.6928,32.8015,496299.0
2022-03-15 09:30:00,36.51,36.84,36.21,36.82,156667.0,33.0732,33.3722,32.8015,33.3541,156667.0
2022-03-15 09:40:00,36.84,36.86,36.44,36.5,111181.0,33.3722,33.3903,33.0098,33.0642,111181.0
2022-03-15 09:50:00,36.51,36.6,36.45,36.53,66051.0,33.0732,33.1548,33.0189,33.0914,66051.0
2022-03-15 10:00:00,36.53,36.56,36.21,36.23,55755.0,33.0914,33.1185,32.8015,32.8196,55755.0
2022-03-15 10:10:00,36.23,36.37,36.23,36.34,91848.0,32.8196,32.9464,32.8196,32.9193,91848.0
2022-03-15 10:20:00,36.34,36.49,36.3,36.49,68793.0,32.9193,33.0551,32.883,33.0551,68793.0
2022-03-15 10:30:00,36.51,36.57,36.4,36.44,31420.0,33.0732,33.1276,32.9736,33.0098,31420.0
2022-03-15 10:40:00,36.45,36.58,36.44,36.52,34862.0,33.0189,33.1367,33.0098,33.0823,34862.0
2022-03-15 10:50:00,36.53,36.53,36.45,36.5,34354.0,33.0914,33.0914,33.0189,33.0642,34354.0
2022-03-15 11:00:00,36.5,36.57,36.46,36.48,79726.0,33.0642,33.1276,33.028,33.0461,79726.0
2022-03-15 11:10:00,36.48,36.51,36.33,36.34,24030.0,33.0461,33.0732,32.9102,32.9193,24030.0
2022-03-15 11:20:00,36.35,36.47,36.31,36.45,25995.0,32.9283,33.037,32.8921,33.0189,25995.0
2022-03-15 11:30:00,36.45,36.52,36.43,36.52,67022.0,33.0189,33.0823,33.0008,33.0823,67022.0
2022-03-15 11:40:00,36.52,36.52,36.44,36.49,23868.0,33.0823,33.0823,33.0098,33.0551,23868.0
2022-03-15 11:50:00,36.5,36.54,36.26,36.34,60664.0,33.0642,33.1004,32.8468,32.9193,60664.0
2022-03-15 12:00:00,36.32,36.39,36.29,36.36,56319.0,32.9011,32.9645,32.874,32.9374,56319.0
2022-03-15 12:10:00,36.36,36.38,36.32,36.38,35533.0,32.9374,32.9555,32.9011,32.9555,35533.0
2022-03-15 12:20:00,36.37,36.52,36.35,36.5,38745.0,32.9464,33.0823,32.9283,33.0642,38745.0
2022-03-15 12:30:00,36.5,36.6,36.49,36.56,22115.0,33.0642,33.1548,33.0551,33.1185,22115.0
2022-03-15 12:40:00,36.57,36.57,36.44,36.44,59524.0,33.1276,33.1276,33.0098,33.0098,59524.0
2022-03-15 12:50:00,36.42,36.45,36.33,36.45,36703.0,32.9917,33.0189,32.9102,33.0189,36703.0
2022-03-15 13:00:00,36.45,36.48,36.33,36.34,40593.0,33.0189,33.0461,32.9102,32.9193,40593.0
2022-03-15 13:10:00,36.32,36.35,36.26,36.3,61745.0,32.9011,32.9283,32.8468,32.883,61745.0
2022-03-15 13:20:00,36.31,36.36,36.23,36.24,32721.0,32.8921,32.9374,32.8196,32.8287,32721.0
2022-03-15 13:30:00,36.25,36.28,36.22,36.23,23893.0,32.8377,32.8649,32.8105,32.8196,23893.0
2022-03-15 13:40:00,36.23,36.34,36.21,36.29,26943.0,32.8196,32.9193,32.8015,32.874,26943.0
2022-03-15 13:50:00,36.3,36.37,36.28,36.34,27382.0,32.883,32.9464,32.8649,32.9193,27382.0
2022-03-15 14:00:00,36.34,36.39,36.26,36.32,37963.0,32.9193,32.9645,32.8468,32.9011,37963.0
2022-03-15 14:10:00,36.32,36.33,36.21,36.22,32484.0,32.9011,32.9102,32.8015,32.8105,32484.0
2022-03-15 14:20:00,36.21,36.27,36.2,36.27,28911.0,32.8015,32.8558,32.7924,32.8558,28911.0
2022-03-15 14:30:00,36.26,36.34,36.21,36.33,28726.0,32.8468,32.9193,32.8015,32.9102,28726.0
2022-03-15 14:40:00,36.34,36.46,36.34,36.45,40075.0,32.9193,33.028,32.9193,33.0189,40075.0
2022-03-15 14:50:00,36.45,36.55,36.45,36.53,39598.0,33.0189,33.1095,33.0189,33.0914,39598.0
2022-03-15 15:00:00,36.52,36.56,36.51,36.55,37741.0,33.0823,33.1185,33.0732,33.1095,37741.0
2022-03-15 15:10:00,36.55,36.64,36.53,36.62,42068.0,33.1095,33.191,33.0914,33.1729,42068.0
2022-03-15 15:20:00,36.63,36.7,36.62,36.67,46400.0,33.182,33.2454,33.1729,33.2182,46400.0
2022-03-15 15:30:00,36.68,36.76,36.68,36.7,76916.0,33.2272,33.2997,33.2272,33.2454,76916.0
2022-03-15 15:40:00,36.73,36.73,36.58,36.65,264903.0,33.2725,33.2725,33.1367,33.2001,264903.0
2022-03-15 15:50:00,36.65,36.69,36.57,36.6,785803.0,33.2001,33.2363,33.1276,33.1548,785803.0
2022-03-16 09:30:00,36.86,37.05,36.82,37.04,323292.0,33.3903,33.5624,33.3541,33.5534,323292.0
2022-03-16 09:40:00,37.04,37.26,37.04,37.14,209020.0,33.5534,33.7526,33.5534,33.6439,209020.0
2022-03-16 09:50:00,37.15,37.22,37.04,37.11,183090.0,33.653,33.7164,33.5534,33.6168,183090.0
2022-03-16 10:00:00,37.11,37.27,37.1,37.23,118435.0,33.6168,33.7617,33.6077,33.7255,118435.0
2022-03-16 10:10:00,37.23,37.65,37.22,37.65,177085.0,33.7255,34.1059,33.7164,34.1059,177085.0
2022-03-16 10:20:00,37.66,37.86,37.62,37.82,131967.0,34.115,34.2962,34.0788,34.2599,131967.0
2022-03-16 10:30:00,37.83,37.93,37.7,37.8,99800.0,34.269,34.3596,34.1512,34.2418,99800.0
2022-03-16 10:40:00,37.81,37.82,37.58,37.59,173026.0,34.2509,34.2599,34.0425,34.0516,173026.0
2022-03-16 10:50:00,37.58,37.59,37.49,37.58,157473.0,34.0425,34.0516,33.961,34.0425,157473.0
2022-03-16 11:00:00,37.59,37.61,37.38,37.4,103792.0,34.0516,34.0697,33.8614,33.8795,103792.0
2022-03-16 11:10:00,37.4,37.44,37.35,37.4,105549.0,33.8795,33.9157,33.8342,33.8795,105549.0
2022-03-16 11:20:00,37.41,37.41,37.34,37.41,68774.0,33.8885,33.8885,33.8251,33.8885,68774.0
2022-03-16 11:30:00,37.4,37.42,37.31,37.36,57440.0,33.8795,33.8976,33.7979,33.8432,57440.0
2022-03-16 11:40:00,37.36,37.36,37.27,37.31,38163.0,33.8432,33.8432,33.7617,33.7979,38163.0
2022-03-16 11:50:00,37.32,37.35,37.28,37.32,33583.0,33.807,33.8342,33.7708,33.807,33583.0
2022-03-16 12:00:00,37.32,37.45,37.3,37.3,73360.0,33.807,33.9248,33.7889,33.7889,73360.0
2022-03-16 12:10:00,37.28,37.33,37.26,37.3,54805.0,33.7708,33.8161,33.7526,33.7889,54805.0
2022-03-16 12:20:00,37.3,37.35,37.27,37.34,45460.0,33.7889,33.8342,33.7617,33.8251,45460.0
2022-03-16 12:30:00,37.34,37.35,37.24,37.25,66130.0,33.8251,33.8342,33.7345,33.7436,66130.0
2022-03-16 12:40:00,37.25,37.26,37.06,37.07,93674.0,33.7436,33.7526,33.5715,33.5805,93674.0
2022-03-16 12:50:00,37.07,37.11,36.96,37.01,220111.0,33.5805,33.6168,33.4809,33.5262,220111.0
2022-03-16 13:00:00,37.01,37.14,37.01,37.02,85340.0,33.5262,33.6439,33.5262,33.5352,85340.0
2022-03-16 13:10:00,37.01,37.05,36.97,37.02,43368.0,33.5262,33.5624,33.4899,33.5352,43368.0
2022-03-16 13:20:00,37.03,37.1,37.0,37.06,32603.0,33.5443,33.6077,33.5171,33.5715,32603.0
2022-03-16 13:30:00,37.07,37.14,37.03,37.05,42547.0,33.5805,33.6439,33.5443,33.5624,42547.0
2022-03-16 13:40:00,37.04,37.07,36.98,37.04,25794.0,33.5534,33.5805,33.499,33.5534,25794.0
2022-03-16 13:50:00,37.05,37.13,37.03,37.1,61206.0,33.5624,33.6349,33.5443,33.6077,61206.0
2022-03-16 14:00:00,37.09,37.11,36.77,36.78,78416.0,33.5987,33.6168,33.3088,33.3178,78416.0
2022-03-16 14:10:00,36.79,36.92,36.73,36.9,152620.0,33.3269,33.4447,33.2725,33.4265,152620.0
2022-03-16 14:20:00,36.91,36.93,36.65,36.68,92721.0,33.4356,33.4537,33.2001,33.2272,92721.0
2022-03-16 14:30:00,36.68,36.73,36.52,36.72,83164.0,33.2272,33.2725,33.0823,33.2635,83164.0
2022-03-16 14:40:00,36.73,36.95,36.71,36.9,85007.0,33.2725,33.4718,33.2544,33.4265,85007.0
2022-03-16 14:50:00,36.89,36.99,36.84,36.9,108514.0,33.4175,33.5081,33.3722,33.4265,108514.0
2022-03-16 15:00:00,36.9,37.02,36.86,36.91,103709.0,33.4265,33.5352,33.3903,33.4356,103709.0
2022-03-16 15:10:00,36.9,37.05,36.87,37.04,67655.0,33.4265,33.5624,33.3994,33.5534,67655.0
2022-03-16 15:20:00,37.04,37.11,37.01,37.05,90606.0,33.5534,33.6168,33.5262,33.5624,90606.0
2022-03-16 15:30:00,37.05,37.05,36.94,37.02,114608.0,33.5624,33.5624,33.4628,33.5352,114608.0
2022-03-16 15:40:00,37.02,37.19,37.0,37.17,191347.0,33.5352,33.6892,33.5171,33.6711,191347.0
2022-03-16 15:50:00,37.18,37.33,37.15,37.33,428933.0,33.6802,33.8161,33.653,33.8161,428933.0
2022-03-17 09:30:00,37.09,37.12,36.76,36.84,103030.0,33.5987,33.6258,33.2997,33.3722,103030.0
2022-03-17 09:40:00,36.84,37.1,36.73,37.05,122675.0,33.3722,33.6077,33.2725,33.5624,122675.0
2022-03-17 09:50:00,37.04,37.09,36.93,37.06,46145.0,33.5534,33.5987,33.4537,33.5715,46145.0
2022-03-17 10:00:00,37.07,37.12,36.98,37.11,37308.0,33.5805,33.6258,33.499,33.6168,37308.0
2022-03-17 10:10:00,37.1,37.12,36.99,37.04,62535.0,33.6077,33.6258,33.5081,33.5534,62535.0
2022-03-17 10:20:00,37.04,37.18,37.03,37.17,53301.0,33.5534,33.6802,33.5443,33.6711,53301.0
2022-03-17 10:30:00,37.17,37.2,37.0,37.08,96905.0,33.6711,33.6983,33.5171,33.5896,96905.0
2022-03-17 10:40:00,37.1,37.14,36.99,37.01,126287.0,33.6077,33.6439,33.5081,33.5262,126287.0
2022-03-17 10:50:00,37.01,37.09,36.95,37.08,41619.0,33.5262,33.5987,33.4718,33.5896,41619.0
2022-03-17 11:00:00,37.07,37.19,37.07,37.18,28944.0,33.5805,33.6892,33.5805,33.6802,28944.0
2022-03-17 11:10:00,37.18,37.23,37.12,37.22,53695.0,33.6802,33.7255,33.6258,33.7164,53695.0
2022-03-17 11:20:00,37.23,37.35,37.22,37.34,62539.0,33.7255,33.8342,33.7164,33.8251,62539.0
2022-03-17 11:30:00,37.35,37.39,37.31,37.37,65587.0,33.8342,33.8704,33.7979,33.8523,65587.0
2022-03-17 11:40:00,37.37,37.42,37.25,37.25,40477.0,33.8523,33.8976,33.7436,33.7436,40477.0
2022-03-17 11:50:00,37.26,37.41,37.23,37.37,35566.0,33.7526,33.8885,33.7255,33.8523,35566.0
2022-03-17 12:00:00,37.38,37.43,37.35,37.4,27035.0,33.8614,33.9066,33.8342,33.8795,27035.0
2022-03-17 12:10:00,37.39,37.4,37.33,37.39,27031.0,33.8704,33.8795,33.8161,33.8704,27031.0
2022-03-17 12:20:00,37.4,37.46,37.39,37.43,29718.0,33.8795,33.9338,33.8704,33.9066,29718.0
2022-03-17 12:30:00,37.43,37.55,37.43,37.51,140572.0,33.9066,34.0154,33.9066,33.9791,140572.0
2022-03-17 12:40:00,37.51,37.51,37.43,37.46,26059.0,33.9791,33.9791,33.9066,33.9338,26059.0
2022-03-17 12:50:00,37.47,37.5,37.41,37.46,76730.0,33.9429,33.9701,33.8885,33.9338,76730.0
2022-03-17 13:00:00,37.45,37.49,37.41,37.45,30150.0,33.9248,33.961,33.8885,33.9248,30150.0
2022-03-17 13:10:00,37.46,37.49,37.4,37.49,39234.0,33.9338,33.961,33.8795,33.961,39234.0
2022-03-17 13:20:00,37.49,37.57,37.47,37.57,42224.0,33.961,34.0335,33.9429,34.0335,42224.0
2022-03-17 13:30:00,37.56,37.6,37.54,37.6,43207.0,34.0244,34.0606,34.0063,34.0606,43207.0
2022-03-17 13:40:00,37.6,37.64,37.59,37.62,52375.0,34.0606,34.0969,34.0516,34.0788,52375.0
2022-03-17 13:50:00,37.62,37.65,37.56,37.56,46768.0,34.0788,34.1059,34.0244,34.0244,46768.0
2022-03-17 14:00:00,37.55,37.57,37.5,37.51,38715.0,34.0154,34.0335,33.9701,33.9791,38715.0
2022-03-17 14:10:00,37.5,37.51,37.45,37.47,35828.0,33.9701,33.9791,33.9248,33.9429,35828.0
2022-03-17 14:20:00,37.47,37.49,37.38,37.38,51016.0,33.9429,33.961,33.8614,33.8614,51016.0
2022-03-17 14:30:00,37.39,37.45,37.38,37.44,53501.0,33.8704,33.9248,33.8614,33.9157,53501.0
2022-03-17 14:40:00,37.45,37.54,37.42,37.53,46554.0,33.9248,34.0063,33.8976,33.9972,46554.0
2022-03-17 14:50:00,37.54,37.54,37.46,37.5,36718.0,34.0063,34.0063,33.9338,33.9701,36718.0
2022-03-17 15:00:00,37.49,37.53,37.46,37.47,46996.0,33.961,33.9972,33.9338,33.9429,46996.0
2022-03-17 15:10:00,37.47,37.53,37.43,37.52,63848.0,33.9429,33.9972,33.9066,33.9882,63848.0
2022-03-17 15:20:00,37.51,37.57,37.45,37.55,78453.0,33.9791,34.0335,33.9248,34.0154,78453.0
2022-03-17 15:30:00,37.56,37.57,37.48,37.52,91216.0,34.0244,34.0335,33.9519,33.9882,91216.0
2022-03-17 15:40:00,37.52,37.65,37.52,37.64,136806.0,33.9882,34.1059,33.9882,34.0969,136806.0
2022-03-17 15:50:00,37.64,37.71,37.6,37.71,409716.0,34.0969,34.1603,34.0606,34.1603,409716.0
2022-03-18 09:30:00,37.77,37.77,37.27,37.36,594546.0,34.2146,34.2146,33.7617,33.8432,594546.0
2022-03-18 09:40:00,37.36,37.51,37.28,37.35,74340.0,33.8432,33.9791,33.7708,33.8342,74340.0
2022-03-18 09:50:00,37.35,37.54,37.3,37.52,72541.0,33.8342,34.0063,33.7889,33.9882,72541.0
2022-03-18 10:00:00,37.53,37.64,37.48,37.64,43595.0,33.9972,34.0969,33.9519,34.0969,43595.0
2022-03-18 10:10:00,37.64,37.71,37.54,37.59,37013.0,34.0969,34.1603,34.0063,34.0516,37013.0
2022-03-18 10:20:00,37.59,37.6,37.44,37.46,44573.0,34.0516,34.0606,33.9157,33.9338,44573.0
2022-03-18 10:30:00,37.46,37.5,37.34,37.4,38807.0,33.9338,33.9701,33.8251,33.8795,38807.0
2022-03-18 10:40:00,37.39,37.48,37.39,37.45,28338.0,33.8704,33.9519,33.8704,33.9248,28338.0
2022-03-18 10:50:00,37.44,37.49,37.39,37.45,26048.0,33.9157,33.961,33.8704,33.9248,26048.0
2022-03-18 11:00:00,37.45,37.54,37.44,37.51,31652.0,33.9248,34.0063,33.9157,33.9791,31652.0
2022-03-18 11:10:00,37.51,37.57,37.45,37.52,30886.0,33.9791,34.0335,33.9248,33.9882,30886.0
2022-03-18 11:20:00,37.52,37.52,37.4,37.45,36878.0,33.9882,33.9882,33.8795,33.9248,36878.0
2022-03-18 11:30:00,37.46,37.53,37.41,37.44,82780.0,33.9338,33.9972,33.8885,33.9157,82780.0
2022-03-18 11:40:00,37.43,37.43,37.26,37.32,68635.0,33.9066,33.9066,33.7526,33.807,68635.0
2022-03-18 11:50:00,37.33,37.4,37.26,37.3,31466.0,33.8161,33.8795,33.7526,33.7889,31466.0
2022-03-18 12:00:00,37.29,37.34,37.26,37.32,24877.0,33.7798,33.8251,33.7526,33.807,24877.0
2022-03-18 12:10:00,37.31,37.44,37.3,37.41,43426.0,33.7979,33.9157,33.7889,33.8885,43426.0
2022-03-18 12:20:00,37.4,37.5,37.4,37.5,27148.0,33.8795,33.9701,33.8795,33.9701,27148.0
2022-03-18 12:30:00,37.5,37.52,37.44,37.46,35812.0,33.9701,33.9882,33.9157,33.9338,35812.0
2022-03-18 12:40:00,37.46,37.5,37.4,37.41,22691.0,33.9338,33.9701,33.8795,33.8885,22691.0
2022-03-18 12:50:00,37.4,37.56,37.4,37.53,209655.0,33.8795,34.0244,33.8795,33.9972,209655.0
2022-03-18 13:00:00,37.53,37.74,37.53,37.69,147671.0,33.9972,34.1875,33.9972,34.1422,147671.0
2022-03-18 13:10:00,37.69,37.72,37.65,37.65,41158.0,34.1422,34.1693,34.1059,34.1059,41158.0
2022-03-18 13:20:00,37.66,37.73,37.65,37.72,81225.0,34.115,34.1784,34.1059,34.1693,81225.0
2022-03-18 13:30:00,37.72,37.78,37.7,37.74,43527.0,34.1693,34.2237,34.1512,34.1875,43527.0
2022-03-18 13:40:00,37.74,37.77,37.7,37.73,47964.0,34.1875,34.2146,34.1512,34.1784,47964.0
2022-03-18 13:50:00,37.74,37.81,37.71,37.79,72787.0,34.1875,34.2509,34.1603,34.2328,72787.0
2022-03-18 14:00:00,37.79,37.8,37.67,37.67,81998.0,34.2328,34.2418,34.1241,34.1241,81998.0
2022-03-18 14:10:00,37.67,37.71,37.63,37.69,56409.0,34.1241,34.1603,34.0878,34.1422,56409.0
2022-03-18 14:20:00,37.69,37.71,37.65,37.69,51850.0,34.1422,34.1603,34.1059,34.1422,51850.0
2022-03-18 14:30:00,37.69,37.75,37.64,37.72,73273.0,34.1422,34.1965,34.0969,34.1693,73273.0
2022-03-18 14:40:00,37.72,37.74,37.66,37.7,80942.0,34.1693,34.1875,34.115,34.1512,80942.0
2022-03-18 14:50:00,37.7,37.74,37.69,37.72,66267.0,34.1512,34.1875,34.1422,34.1693,66267.0
2022-03-18 15:00:00,37.72,37.74,37.67,37.73,75463.0,34.1693,34.1875,34.1241,34.1784,75463.0
2022-03-18 15:10:00,37.74,37.85,37.73,37.82,117896.0,34.1875,34.2871,34.1784,34.2599,117896.0
2022-03-18 15:20:00,37.82,37.9,37.82,37.85,110155.0,34.2599,34.3324,34.2599,34.2871,110155.0
2022-03-18 15:30:00,37.85,37.96,37.84,37.85,132309.0,34.2871,34.3868,34.2781,34.2871,132309.0
2022-03-18 15:40:00,37.86,37.92,37.85,37.91,198019.0,34.2962,34.3505,34.2871,34.3415,198019.0
2022-03-18 15:50:00,37.91,38.06,37.89,38.02,692497.0,34.3415,34.4773,34.3233,34.4411,692497.0
2022-03-21 09:30:00,38.03,38.39,38.03,38.2,133953.0,34.4502,34.7763,34.4502,34.6042,133953.0
2022-03-21 09:40:00,38.22,38.25,37.78,37.8,95381.0,34.6223,34.6495,34.2237,34.2418,95381.0
2022-03-21 09:50:00,37.8,37.93,37.7,37.86,131990.0,34.2418,34.3596,34.1512,34.2962,131990.0
2022-03-21 10:00:00,37.86,37.95,37.78,37.86,46630.0,34.2962,34.3777,34.2237,34.2962,46630.0
2022-03-21 10:10:00,37.88,37.9,37.81,37.83,35056.0,34.3143,34.3324,34.2509,34.269,35056.0
2022-03-21 10:20:00,37.82,37.82,37.71,37.72,28942.0,34.2599,34.2599,34.1603,34.1693,28942.0
2022-03-21 10:30:00,37.72,37.77,37.62,37.7,48903.0,34.1693,34.2146,34.0788,34.1512,48903.0
2022-03-21 10:40:00,37.7,37.77,37.68,37.68,35217.0,34.1512,34.2146,34.1331,34.1331,35217.0
2022-03-21 10:50:00,37.69,37.81,37.67,37.77,28205.0,34.1422,34.2509,34.1241,34.2146,28205.0
2022-03-21 11:00:00,37.77,37.83,37.66,37.66,23293.0,34.2146,34.269,34.115,34.115,23293.0
2022-03-21 11:10:00,37.67,37.75,37.66,37.73,54388.0,34.1241,34.1965,34.115,34.1784,54388.0
2022-03-21 11:20:00,37.73,37.87,37.71,37.8,45540.0,34.1784,34.3052,34.1603,34.2418,45540.0
2022-03-21 11:30:00,37.8,37.81,37.75,37.78,31504.0,34.2418,34.2509,34.1965,34.2237,31504.0
2022-03-21 11:40:00,37.79,37.82,37.68,37.69,43622.0,34.2328,34.2599,34.1331,34.1422,43622.0
2022-03-21 11:50:00,37.7,37.84,37.69,37.79,59015.0,34.1512,34.2781,34.1422,34.2328,59015.0
2022-03-21 12:00:00,37.79,37.79,37.71,37.75,35259.0,34.2328,34.2328,34.1603,34.1965,35259.0
2022-03-21 12:10:00,37.75,37.9,37.73,37.9,63953.0,34.1965,34.3324,34.1784,34.3324,63953.0
2022-03-21 12:20:00,37.89,37.94,37.87,37.89,19308.0,34.3233,34.3686,34.3052,34.3233,19308.0
2022-03-21 12:30:00,37.89,37.89,37.68,37.73,33015.0,34.3233,34.3233,34.1331,34.1784,33015.0
2022-03-21 12:40:00,37.72,37.88,37.71,37.88,32387.0,34.1693,34.3143,34.1603,34.3143,32387.0
2022-03-21 12:50:00,37.87,37.87,37.66,37.69,22324.0,34.3052,34.3052,34.115,34.1422,22324.0
2022-03-21 13:00:00,37.68,37.68,37.61,37.66,24885.0,34.1331,34.1331,34.0697,34.115,24885.0
2022-03-21 13:10:00,37.65,37.67,37.58,37.59,34009.0,34.1059,34.1241,34.0425,34.0516,34009.0
2022-03-21 13:20:00,37.59,37.67,37.56,37.65,31320.0,34.0516,34.1241,34.0244,34.1059,31320.0
2022-03-21 13:30:00,37.65,37.75,37.65,37.72,41306.0,34.1059,34.1965,34.1059,34.1693,41306.0
2022-03-21 13:40:00,37.72,37.73,37.64,37.67,21802.0,34.1693,34.1784,34.0969,34.1241,21802.0
2022-03-21 13:50:00,37.68,37.74,37.64,37.73,31299.0,34.1331,34.1875,34.0969,34.1784,31299.0
2022-03-21 14:00:00,37.73,37.77,37.67,37.68,35377.0,34.1784,34.2146,34.1241,34.1331,35377.0
2022-03-21 14:10:00,37.67,37.68,37.59,37.66,53509.0,34.1241,34.1331,34.0516,34.115,53509.0
2022-03-21 14:20:00,37.67,37.78,37.66,37.76,28543.0,34.1241,34.2237,34.115,34.2056,28543.0
2022-03-21 14:30:00,37.76,37.77,37.69,37.73,32315.0,34.2056,34.2146,34.1422,34.1784,32315.0
2022-03-21 14:40:00,37.73,37.77,37.69,37.7,50533.0,34.1784,34.2146,34.1422,34.1512,50533.0
2022-03-21 14:50:00,37.7,37.72,37.56,37.56,28736.0,34.1512,34.1693,34.0244,34.0244,28736.0
2022-03-21 15:00:00,37.56,37.6,37.55,37.58,33032.0,34.0244,34.0606,34.0154,34.0425,33032.0
2022-03-21 15:10:00,37.58,37.72,37.57,37.63,45860.0,34.0425,34.1693,34.0335,34.0878,45860.0
2022-03-21 15:20:00,37.63,37.7,37.61,37.69,44394.0,34.0878,34.1512,34.0697,34.1422,44394.0
2022-03-21 15:30:00,37.7,37.71,37.62,37.62,84315.0,34.1512,34.1603,34.0788,34.0788,84315.0
2022-03-21 15:40:00,37.62,37.68,37.6,37.61,79160.0,34.0788,34.1331,34.0606,34.0697,79160.0
2022-03-21 15:50:00,37.61,37.83,37.6,37.79,343266.0,34.0697,34.269,34.0606,34.2328,343266.0
2022-03-22 09:30:00,38.1,38.19,37.87,38.03,110599.0,34.5136,34.5951,34.3052,34.4502,110599.0
2022-03-22 09:40:00,38.02,38.3,38.01,38.29,116486.0,34.4411,34.6948,34.4321,34.6857,116486.0
2022-03-22 09:50:00,38.29,38.35,38.21,38.23,109394.0,34.6857,34.74,34.6132,34.6313,109394.0
2022-03-22 10:00:00,38.24,38.35,38.17,38.23,120555.0,34.6404,34.74,34.577,34.6313,120555.0
2022-03-22 10:10:00,38.24,38.24,38.11,38.16,84746.0,34.6404,34.6404,34.5226,34.5679,84746.0
2022-03-22 10:20:00,38.17,38.27,38.15,38.19,50098.0,34.577,34.6676,34.5589,34.5951,50098.0
2022-03-22 10:30:00,38.21,38.28,38.2,38.25,52944.0,34.6132,34.6766,34.6042,34.6495,52944.0
2022-03-22 10:40:00,38.25,38.29,38.2,38.23,67401.0,34.6495,34.6857,34.6042,34.6313,67401.0
2022-03-22 10:50:00,38.23,38.31,38.21,38.25,82836.0,34.6313,34.7038,34.6132,34.6495,82836.0
2022-03-22 11:00:00,38.25,38.26,38.16,38.2,112937.0,34.6495,34.6585,34.5679,34.6042,112937.0
2022-03-22 11:10:00,38.2,38.29,38.19,38.29,44008.0,34.6042,34.6857,34.5951,34.6857,44008.0
2022-03-22 11:20:00,38.29,38.34,38.21,38.23,58066.0,34.6857,34.731,34.6132,34.6313,58066.0
2022-03-22 11:30:00,38.24,38.27,38.14,38.15,65999.0,34.6404,34.6676,34.5498,34.5589,65999.0
2022-03-22 11:40:00,38.15,38.21,38.09,38.17,61469.0,34.5589,34.6132,34.5045,34.577,61469.0
2022-03-22 11:50:00,38.17,38.21,38.15,38.2,33647.0,34.577,34.6132,34.5589,34.6042,33647.0
2022-03-22 12:00:00,38.2,38.21,38.11,38.16,30545.0,34.6042,34.6132,34.5226,34.5679,30545.0
2022-03-22 12:10:00,38.16,38.16,38.09,38.13,34112.0,34.5679,34.5679,34.5045,34.5408,34112.0
2022-03-22 12:20:00,38.13,38.13,38.03,38.05,42621.0,34.5408,34.5408,34.4502,34.4683,42621.0
2022-03-22 12:30:00,38.04,38.12,38.01,38.1,47357.0,34.4592,34.5317,34.4321,34.5136,47357.0
2022-03-22 12:40:00,38.09,38.12,38.04,38.08,37368.0,34.5045,34.5317,34.4592,34.4955,37368.0
2022-03-22 12:50:00,38.09,38.16,38.09,38.16,21901.0,34.5045,34.5679,34.5045,34.5679,21901.0
2022-03-22 13:00:00,38.16,38.18,38.12,38.17,27304.0,34.5679,34.586,34.5317,34.577,27304.0
2022-03-22 13:10:00,38.16,38.25,38.12,38.23,213831.0,34.5679,34.6495,34.5317,34.6313,213831.0
2022-03-22 13:20:00,38.23,38.25,38.16,38.22,67092.0,34.6313,34.6495,34.5679,34.6223,67092.0
2022-03-22 13:30:00,38.23,38.29,38.21,38.23,50464.0,34.6313,34.6857,34.6132,34.6313,50464.0
2022-03-22 13:40:00,38.23,38.25,38.21,38.21,24252.0,34.6313,34.6495,34.6132,34.6132,24252.0
2022-03-22 13:50:00,38.22,38.35,38.22,38.33,54744.0,34.6223,34.74,34.6223,34.7219,54744.0
2022-03-22 14:00:00,38.33,38.33,38.22,38.24,42819.0,34.7219,34.7219,34.6223,34.6404,42819.0
2022-03-22 14:10:00,38.25,38.28,38.22,38.24,28331.0,34.6495,34.6766,34.6223,34.6404,28331.0
2022-03-22 14:20:00,38.25,38.25,38.14,38.18,48782.0,34.6495,34.6495,34.5498,34.586,48782.0
2022-03-22 14:30:00,38.19,38.24,38.17,38.23,38407.0,34.5951,34.6404,34.577,34.6313,38407.0
2022-03-22 14:40:00,38.23,38.32,38.23,38.26,63326.0,34.6313,34.7129,34.6313,34.6585,63326.0
2022-03-22 14:50:00,38.26,38.37,38.24,38.3,85588.0,34.6585,34.7582,34.6404,34.6948,85588.0
2022-03-22 15:00:00,38.29,38.36,38.29,38.35,74657.0,34.6857,34.7491,34.6857,34.74,74657.0
2022-03-22 15:10:00,38.34,38.37,38.3,38.34,74764.0,34.731,34.7582,34.6948,34.731,74764.0
2022-03-22 15:20:00,38.34,38.38,38.33,38.33,83227.0,34.731,34.7672,34.7219,34.7219,83227.0
2022-03-22 15:30:00,38.33,38.4,38.3,38.35,134679.0,34.7219,34.7853,34.6948,34.74,134679.0
2022-03-22 15:40:00,38.36,38.43,38.31,38.42,184163.0,34.7491,34.8125,34.7038,34.8035,184163.0
2022-03-22 15:50:00,38.42,38.44,38.28,38.35,771957.0,34.8035,34.8216,34.6766,34.74,771957.0
2022-03-23 09:30:00,38.2,38.45,38.08,38.1,86243.0,34.6042,34.8306,34.4955,34.5136,86243.0
2022-03-23 09:40:00,38.1,38.13,37.94,37.96,76344.0,34.5136,34.5408,34.3686,34.3868,76344.0
2022-03-23 09:50:00,37.98,38.07,37.94,37.95,20323.0,34.4049,34.4864,34.3686,34.3777,20323.0
2022-03-23 10:00:00,37.94,38.01,37.93,37.95,29753.0,34.3686,34.4321,34.3596,34.3777,29753.0
2022-03-23 10:10:00,37.94,38.13,37.93,38.11,36327.0,34.3686,34.5408,34.3596,34.5226,36327.0
2022-03-23 10:20:00,38.11,38.22,38.08,38.19,29641.0,34.5226,34.6223,34.4955,34.5951,29641.0
2022-03-23 10:30:00,38.2,38.2,38.15,38.19,30097.0,34.6042,34.6042,34.5589,34.5951,30097.0
2022-03-23 10:40:00,38.19,38.21,38.12,38.13,31928.0,34.5951,34.6132,34.5317,34.5408,31928.0
2022-03-23 10:50:00,38.14,38.19,38.1,38.1,33543.0,34.5498,34.5951,34.5136,34.5136,33543.0
2022-03-23 11:00:00,38.11,38.16,38.11,38.11,21413.0,34.5226,34.5679,34.5226,34.5226,21413.0
2022-03-23 11:10:00,38.11,38.17,38.09,38.11,34155.0,34.5226,34.577,34.5045,34.5226,34155.0
2022-03-23 11:20:00,38.11,38.16,38.11,38.14,27101.0,34.5226,34.5679,34.5226,34.5498,27101.0
2022-03-23 11:30:00,38.14,38.15,38.07,38.08,44770.0,34.5498,34.5589,34.4864,34.4955,44770.0
2022-03-23 11:40:00,38.08,38.08,37.96,37.98,27144.0,34.4955,34.4955,34.3868,34.4049,27144.0
2022-03-23 11:50:00,37.98,38.03,37.97,37.98,27161.0,34.4049,34.4502,34.3958,34.4049,27161.0
2022-03-23 12:00:00,37.97,38.02,37.8,37.85,98096.0,34.3958,34.4411,34.2418,34.2871,98096.0
2022-03-23 12:10:00,37.85,37.86,37.75,37.85,61832.0,34.2871,34.2962,34.1965,34.2871,61832.0
2022-03-23 12:20:00,37.85,37.87,37.81,37.81,47522.0,34.2871,34.3052,34.2509,34.2509,47522.0
2022-03-23 12:30:00,37.81,37.84,37.75,37.78,32249.0,34.2509,34.2781,34.1965,34.2237,32249.0
2022-03-23 12:40:00,37.77,37.78,37.71,37.77,32966.0,34.2146,34.2237,34.1603,34.2146,32966.0
2022-03-23 12:50:00,37.76,37.79,37.75,37.77,29792.0,34.2056,34.2328,34.1965,34.2146,29792.0
2022-03-23 13:00:00,37.77,37.79,37.72,37.78,62411.0,34.2146,34.2328,34.1693,34.2237,62411.0
2022-03-23 13:10:00,37.79,37.8,37.71,37.72,28170.0,34.2328,34.2418,34.1603,34.1693,28170.0
2022-03-23 13:20:00,37.72,37.72,37.55,37.56,22328.0,34.1693,34.1693,34.0154,34.0244,22328.0
2022-03-23 13:30:00,37.55,37.58,37.51,37.53,26178.0,34.0154,34.0425,33.9791,33.9972,26178.0
2022-03-23 13:40:00,37.53,37.54,37.47,37.51,36263.0,33.9972,34.0063,33.9429,33.9791,36263.0
2022-03-23 13:50:00,37.5,37.6,37.49,37.57,31639.0,33.9701,34.0606,33.961,34.0335,31639.0
2022-03-23 14:00:00,37.58,37.59,37.49,37.49,27318.0,34.0425,34.0516,33.961,33.961,27318.0
2022-03-23 14:10:00,37.48,37.53,37.46,37.51,27569.0,33.9519,33.9972,33.9338,33.9791,27569.0
2022-03-23 14:20:00,37.52,37.56,37.5,37.56,31813.0,33.9882,34.0244,33.9701,34.0244,31813.0
2022-03-23 14:30:00,37.56,37.58,37.5,37.58,29043.0,34.0244,34.0425,33.9701,34.0425,29043.0
2022-03-23 14:40:00,37.59,37.64,37.59,37.62,26372.0,34.0516,34.0969,34.0516,34.0788,26372.0
2022-03-23 14:50:00,37.62,37.62,37.56,37.58,41252.0,34.0788,34.0788,34.0244,34.0425,41252.0
2022-03-23 15:00:00,37.58,37.64,37.54,37.56,46085.0,34.0425,34.0969,34.0063,34.0244,46085.0
2022-03-23 15:10:00,37.56,37.69,37.55,37.66,110518.0,34.0244,34.1422,34.0154,34.115,110518.0
2022-03-23 15:20:00,37.66,37.74,37.66,37.7,89257.0,34.115,34.1875,34.115,34.1512,89257.0
2022-03-23 15:30:00,37.69,37.69,37.59,37.59,123741.0,34.1422,34.1422,34.0516,34.0516,123741.0
2022-03-23 15:40:00,37.59,37.68,37.55,37.63,140483.0,34.0516,34.1331,34.0154,34.0878,140483.0
2022-03-23 15:50:00,37.62,37.62,37.53,37.55,305867.0,34.0788,34.0788,33.9972,34.0154,305867.0
2022-03-24 09:30:00,37.76,37.81,37.58,37.67,102037.0,34.2056,34.2509,34.0425,34.1241,102037.0
2022-03-24 09:40:00,37.68,37.89,37.66,37.85,66942.0,34.1331,34.3233,34.115,34.2871,66942.0
2022-03-24 09:50:00,37.85,37.98,37.79,37.94,55952.0,34.2871,34.4049,34.2328,34.3686,55952.0
2022-03-24 10:00:00,37.95,38.2,37.94,38.16,110559.0,34.3777,34.6042,34.3686,34.5679,110559.0
2022-03-24 10:10:00,38.16,38.26,38.09,38.13,146920.0,34.5679,34.6585,34.5045,34.5408,146920.0
2022-03-24 10:20:00,38.14,38.23,38.12,38.18,78271.0,34.5498,34.6313,34.5317,34.586,78271.0
2022-03-24 10:30:00,38.18,38.36,38.16,38.17,131533.0,34.586,34.7491,34.5679,34.577,131533.0
2022-03-24 10:40:00,38.18,38.26,38.11,38.18,72113.0,34.586,34.6585,34.5226,34.586,72113.0
2022-03-24 10:50:00,38.17,38.22,38.14,38.19,54335.0,34.577,34.6223,34.5498,34.5951,54335.0
2022-03-24 11:00:00,38.19,38.32,38.17,38.27,70953.0,34.5951,34.7129,34.577,34.6676,70953.0
2022-03-24 11:10:00,38.27,38.39,38.25,38.36,94310.0,34.6676,34.7763,34.6495,34.7491,94310.0
2022-03-24 11:20:00,38.36,38.44,38.33,38.43,80942.0,34.7491,34.8216,34.7219,34.8125,80942.0
2022-03-24 11:30:00,38.43,38.5,38.4,38.41,53844.0,34.8125,34.8759,34.7853,34.7944,53844.0
2022-03-24 11:40:00,38.41,38.51,38.4,38.49,141376.0,34.7944,34.885,34.7853,34.8669,141376.0
2022-03-24 11:50:00,38.49,38.52,38.42,38.49,177394.0,34.8669,34.894,34.8035,34.8669,177394.0
2022-03-24 12:00:00,38.5,38.51,38.24,38.25,327370.0,34.8759,34.885,34.6404,34.6495,327370.0
2022-03-24 12:10:00,38.26,38.26,38.07,38.11,63692.0,34.6585,34.6585,34.4864,34.5226,63692.0
2022-03-24 12:20:00,38.12,38.24,38.1,38.21,203375.0,34.5317,34.6404,34.5136,34.6132,203375.0
2022-03-24 12:30:00,38.21,38.25,38.17,38.18,158600.0,34.6132,34.6495,34.577,34.586,158600.0
2022-03-24 12:40:00,38.18,38.2,38.16,38.17,69507.0,34.586,34.6042,34.5679,34.577,69507.0
2022-03-24 12:50:00,38.16,38.19,38.11,38.18,57526.0,34.5679,34.5951,34.5226,34.586,57526.0
2022-03-24 13:00:00,38.18,38.2,38.07,38.08,37547.0,34.586,34.6042,34.4864,34.4955,37547.0
2022-03-24 13:10:00,38.08,38.1,38.04,38.1,36427.0,34.4955,34.5136,34.4592,34.5136,36427.0
2022-03-24 13:20:00,38.09,38.19,38.09,38.19,62630.0,34.5045,34.5951,34.5045,34.5951,62630.0
2022-03-24 13:30:00,38.19,38.23,38.18,38.2,62171.0,34.5951,34.6313,34.586,34.6042,62171.0
2022-03-24 13:40:00,38.2,38.29,38.19,38.26,86582.0,34.6042,34.6857,34.5951,34.6585,86582.0
2022-03-24 13:50:00,38.26,38.26,38.2,38.21,31957.0,34.6585,34.6585,34.6042,34.6132,31957.0
2022-03-24 14:00:00,38.22,38.26,38.2,38.21,71203.0,34.6223,34.6585,34.6042,34.6132,71203.0
2022-03-24 14:10:00,38.22,38.25,38.2,38.2,74119.0,34.6223,34.6495,34.6042,34.6042,74119.0
2022-03-24 14:20:00,38.2,38.24,38.19,38.22,78690.0,34.6042,34.6404,34.5951,34.6223,78690.0
2022-03-24 14:30:00,38.22,38.23,38.2,38.22,59584.0,34.6223,34.6313,34.6042,34.6223,59584.0
2022-03-24 14:40:00,38.23,38.23,38.01,38.02,48682.0,34.6313,34.6313,34.4321,34.4411,48682.0
2022-03-24 14:50:00,38.03,38.13,38.03,38.11,54881.0,34.4502,34.5408,34.4502,34.5226,54881.0
2022-03-24 15:00:00,38.11,38.17,38.09,38.15,81264.0,34.5226,34.577,34.5045,34.5589,81264.0
2022-03-24 15:10:00,38.14,38.2,38.13,38.19,83211.0,34.5498,34.6042,34.5408,34.5951,83211.0
2022-03-24 15:20:00,38.2,38.22,38.17,38.2,68715.0,34.6042,34.6223,34.577,34.6042,68715.0
2022-03-24 15:30:00,38.2,38.22,38.17,38.2,131924.0,34.6042,34.6223,34.577,34.6042,131924.0
2022-03-24 15:40:00,38.2,38.23,38.18,38.23,194800.0,34.6042,34.6313,34.586,34.6313,194800.0
2022-03-24 15:50:00,38.23,38.35,38.21,38.35,414873.0,34.6313,34.74,34.6132,34.74,414873.0
2022-03-25 09:30:00,38.5,38.62,38.36,38.43,110197.0,34.8759,34.9846,34.7491,34.8125,110197.0
2022-03-25 09:40:00,38.43,38.54,38.37,38.5,76170.0,34.8125,34.9122,34.7582,34.8759,76170.0
2022-03-25 09:50:00,38.49,38.61,38.48,38.57,53038.0,34.8669,34.9756,34.8578,34.9393,53038.0
2022-03-25 10:00:00,38.55,38.61,38.5,38.57,43304.0,34.9212,34.9756,34.8759,34.9393,43304.0
2022-03-25 10:10:00,38.57,38.66,38.54,38.65,41427.0,34.9393,35.0209,34.9122,35.0118,41427.0
2022-03-25 10:20:00,38.65,38.7,38.6,38.64,33382.0,35.0118,35.0571,34.9665,35.0027,33382.0
2022-03-25 10:30:00,38.64,38.68,38.62,38.66,30149.0,35.0027,35.039,34.9846,35.0209,30149.0
2022-03-25 10:40:00,38.66,38.71,38.64,38.66,30836.0,35.0209,35.0662,35.0027,35.0209,30836.0
2022-03-25 10:50:00,38.65,38.68,38.62,38.64,60978.0,35.0118,35.039,34.9846,35.0027,60978.0
2022-03-25 11:00:00,38.65,38.67,38.61,38.62,52898.0,35.0118,35.0299,34.9756,34.9846,52898.0
2022-03-25 11:10:00,38.62,38.62,38.52,38.52,43312.0,34.9846,34.9846,34.894,34.894,43312.0
2022-03-25 11:20:00,38.52,38.54,38.32,38.43,133174.0,34.894,34.9122,34.7129,34.8125,133174.0
2022-03-25 11:30:00,38.42,38.58,38.39,38.55,105288.0,34.8035,34.9484,34.7763,34.9212,105288.0
2022-03-25 11:40:00,38.56,38.61,38.52,38.54,34000.0,34.9303,34.9756,34.894,34.9122,34000.0
2022-03-25 11:50:00,38.54,38.56,38.48,38.53,42659.0,34.9122,34.9303,34.8578,34.9031,42659.0
2022-03-25 12:00:00,38.52,38.55,38.48,38.52,43458.0,34.894,34.9212,34.8578,34.894,43458.0
2022-03-25 12:10:00,38.52,38.55,38.5,38.54,30066.0,34.894,34.9212,34.8759,34.9122,30066.0
2022-03-25 12:20:00,38.53,38.54,38.46,38.49,86222.0,34.9031,34.9122,34.8397,34.8669,86222.0
2022-03-25 12:30:00,38.49,38.49,38.38,38.38,24343.0,34.8669,34.8669,34.7672,34.7672,24343.0
2022-03-25 12:40:00,38.38,38.44,38.38,38.44,30664.0,34.7672,34.8216,34.7672,34.8216,30664.0
2022-03-25 12:50:00,38.43,38.46,38.37,38.43,27956.0,34.8125,34.8397,34.7582,34.8125,27956.0
2022-03-25 13:00:00,38.44,38.46,38.38,38.44,20652.0,34.8216,34.8397,34.7672,34.8216,20652.0
2022-03-25 13:10:00,38.44,38.48,38.4,38.47,50272.0,34.8216,34.8578,34.7853,34.8488,50272.0
2022-03-25 13:20:00,38.46,38.46,38.32,38.38,35366.0,34.8397,34.8397,34.7129,34.7672,35366.0
2022-03-25 13:30:00,38.38,38.43,38.38,38.39,18400.0,34.7672,34.8125,34.7672,34.7763,18400.0
2022-03-25 13:40:00,38.4,38.4,38.34,38.38,19466.0,34.7853,34.7853,34.731,34.7672,19466.0
2022-03-25 13:50:00,38.38,38.43,38.37,38.41,30724.0,34.7672,34.8125,34.7582,34.7944,30724.0
2022-03-25 14:00:00,38.41,38.45,38.38,38.42,28422.0,34.7944,34.8306,34.7672,34.8035,28422.0
2022-03-25 14:10:00,38.43,38.44,38.4,38.41,35834.0,34.8125,34.8216,34.7853,34.7944,35834.0
2022-03-25 14:20:00,38.41,38.43,38.37,38.37,22409.0,34.7944,34.8125,34.7582,34.7582,22409.0
2022-03-25 14:30:00,38.37,38.4,38.36,38.37,26434.0,34.7582,34.7853,34.7491,34.7582,26434.0
2022-03-25 14:40:00,38.37,38.37,38.31,38.33,34238.0,34.7582,34.7582,34.7038,34.7219,34238.0
2022-03-25 14:50:00,38.33,38.37,38.32,38.34,36188.0,34.7219,34.7582,34.7129,34.731,36188.0
2022-03-25 15:00:00,38.34,38.34,38.25,38.28,44401.0,34.731,34.731,34.6495,34.6766,44401.0
2022-03-25 15:10:00,38.29,38.35,38.27,38.29,60237.0,34.6857,34.74,34.6676,34.6857,60237.0
2022-03-25 15:20:00,38.29,38.29,38.21,38.22,49081.0,34.6857,34.6857,34.6132,34.6223,49081.0
2022-03-25 15:30:00,38.22,38.24,38.17,38.18,83179.0,34.6223,34.6404,34.577,34.586,83179.0
2022-03-25 15:40:00,38.18,38.26,38.17,38.25,117660.0,34.586,34.6585,34.577,34.6495,117660.0
2022-03-25 15:50:00,38.24,38.38,38.22,38.36,289357.0,34.6404,34.7672,34.6223,34.7491,289357.0
2022-03-28 09:30:00,38.25,38.26,37.89,37.96,88603.0,34.6495,34.6585,34.3233,34.3868,88603.0
2022-03-28 09:40:00,37.94,37.95,37.86,37.91,48026.0,34.3686,34.3777,34.2962,34.3415,48026.0
2022-03-28 09:50:00,37.91,38.04,37.88,38.03,26847.0,34.3415,34.4592,34.3143,34.4502,26847.0
2022-03-28 10:00:00,38.02,38.02,37.85,38.01,37094.0,34.4411,34.4411,34.2871,34.4321,37094.0
2022-03-28 10:10:00,38.0,38.03,37.95,37.99,53843.0,34.423,34.4502,34.3777,34.4139,53843.0
2022-03-28 10:20:00,37.99,38.05,37.9,38.04,34876.0,34.4139,34.4683,34.3324,34.4592,34876.0
2022-03-28 10:30:00,38.06,38.07,37.93,37.94,37606.0,34.4773,34.4864,34.3596,34.3686,37606.0
2022-03-28 10:40:00,37.94,38.0,37.91,37.97,37143.0,34.3686,34.423,34.3415,34.3958,37143.0
2022-03-28 10:50:00,37.96,37.99,37.92,37.96,17918.0,34.3868,34.4139,34.3505,34.3868,17918.0
2022-03-28 11:00:00,37.96,37.98,37.78,37.8,58560.0,34.3868,34.4049,34.2237,34.2418,58560.0
2022-03-28 11:10:00,37.8,37.87,37.77,37.84,76167.0,34.2418,34.3052,34.2146,34.2781,76167.0
2022-03-28 11:20:00,37.84,37.85,37.72,37.74,67041.0,34.2781,34.2871,34.1693,34.1875,67041.0
2022-03-28 11:30:00,37.73,37.74,37.55,37.58,119744.0,34.1784,34.1875,34.0154,34.0425,119744.0
2022-03-28 11:40:00,37.57,37.62,37.55,37.57,41977.0,34.0335,34.0788,34.0154,34.0335,41977.0
2022-03-28 11:50:00,37.57,37.59,37.52,37.54,41939.0,34.0335,34.0516,33.9882,34.0063,41939.0
2022-03-28 12:00:00,37.54,37.65,37.53,37.55,126089.0,34.0063,34.1059,33.9972,34.0154,126089.0
2022-03-28 12:10:00,37.55,37.55,37.44,37.49,91154.0,34.0154,34.0154,33.9157,33.961,91154.0
2022-03-28 12:20:00,37.48,37.64,37.48,37.59,29711.0,33.9519,34.0969,33.9519,34.0516,29711.0
2022-03-28 12:30:00,37.58,37.7,37.58,37.7,37712.0,34.0425,34.1512,34.0425,34.1512,37712.0
2022-03-28 12:40:00,37.7,37.75,37.67,37.7,61916.0,34.1512,34.1965,34.1241,34.1512,61916.0
2022-03-28 12:50:00,37.69,37.74,37.67,37.73,17291.0,34.1422,34.1875,34.1241,34.1784,17291.0
2022-03-28 13:00:00,37.73,37.76,37.69,37.69,26607.0,34.1784,34.2056,34.1422,34.1422,26607.0
2022-03-28 13:10:00,37.69,37.75,37.69,37.71,20185.0,34.1422,34.1965,34.1422,34.1603,20185.0
2022-03-28 13:20:00,37.72,37.76,37.71,37.74,27357.0,34.1693,34.2056,34.1603,34.1875,27357.0
2022-03-28 13:30:00,37.74,37.76,37.71,37.74,19312.0,34.1875,34.2056,34.1603,34.1875,19312.0
2022-03-28 13:40:00,37.75,37.76,37.7,37.71,27053.0,34.1965,34.2056,34.1512,34.1603,27053.0
2022-03-28 13:50:00,37.7,37.72,37.66,37.69,28529.0,34.1512,34.1693,34.115,34.1422,28529.0
2022-03-28 14:00:00,37.7,37.73,37.67,37.7,21518.0,34.1512,34.1784,34.1241,34.1512,21518.0
2022-03-28 14:10:00,37.71,37.72,37.66,37.66,49447.0,34.1603,34.1693,34.115,34.115,49447.0
2022-03-28 14:20:00,37.67,37.67,37.61,37.65,46754.0,34.1241,34.1241,34.0697,34.1059,46754.0
2022-03-28 14:30:00,37.64,37.7,37.64,37.67,26136.0,34.0969,34.1512,34.0969,34.1241,26136.0
2022-03-28 14:40:00,37.67,37.73,37.66,37.7,37318.0,34.1241,34.1784,34.115,34.1512,37318.0
2022-03-28 14:50:00,37.7,37.77,37.7,37.76,55830.0,34.1512,34.2146,34.1512,34.2056,55830.0
2022-03-28 15:00:00,37.77,37.81,37.76,37.79,60637.0,34.2146,34.2509,34.2056,34.2328,60637.0
2022-03-28 15:10:00,37.79,37.81,37.76,37.78,59197.0,34.2328,34.2509,34.2056,34.2237,59197.0
2022-03-28 15:20:00,37.78,37.82,37.77,37.8,48587.0,34.2237,34.2599,34.2146,34.2418,48587.0
2022-03-28 15:30:00,37.8,37.86,37.79,37.81,113345.0,34.2418,34.2962,34.2328,34.2509,113345.0
2022-03-28 15:40:00,37.82,37.91,37.81,37.9,100923.0,34.2599,34.3415,34.2509,34.3324,100923.0
2022-03-28 15:50:00,37.89,37.96,37.83,37.95,270405.0,34.3233,34.3868,34.269,34.3777,270405.0
2022-03-29 09:30:00,38.35,38.52,38.33,38.41,202663.0,34.74,34.894,34.7219,34.7944,202663.0
2022-03-29 09:40:00,38.41,38.47,38.27,38.29,146872.0,34.7944,34.8488,34.6676,34.6857,146872.0
2022-03-29 09:50:00,38.28,38.35,38.22,38.26,54743.0,34.6766,34.74,34.6223,34.6585,54743.0
2022-03-29 10:00:00,38.26,38.28,38.18,38.21,66510.0,34.6585,34.6766,34.586,34.6132,66510.0
2022-03-29 10:10:00,38.22,38.25,38.11,38.2,65954.0,34.6223,34.6495,34.5226,34.6042,65954.0
2022-03-29 10:20:00,38.19,38.28,38.15,38.27,61108.0,34.5951,34.6766,34.5589,34.6676,61108.0
2022-03-29 10:30:00,38.29,38.32,38.26,38.3,63486.0,34.6857,34.7129,34.6585,34.6948,63486.0
2022-03-29 10:40:00,38.31,38.36,38.24,38.28,76963.0,34.7038,34.7491,34.6404,34.6766,76963.0
2022-03-29 10:50:00,38.3,38.46,38.28,38.46,45657.0,34.6948,34.8397,34.6766,34.8397,45657.0
2022-03-29 11:00:00,38.46,38.47,38.31,38.32,48994.0,34.8397,34.8488,34.7038,34.7129,48994.0
2022-03-29 11:10:00,38.32,38.32,38.16,38.19,53581.0,34.7129,34.7129,34.5679,34.5951,53581.0
2022-03-29 11:20:00,38.19,38.26,38.15,38.22,25376.0,34.5951,34.6585,34.5589,34.6223,25376.0
2022-03-29 11:30:00,38.21,38.24,38.2,38.2,24051.0,34.6132,34.6404,34.6042,34.6042,24051.0
2022-03-29 11:40:00,38.2,38.3,38.2,38.3,105155.0,34.6042,34.6948,34.6042,34.6948,105155.0
2022-03-29 11:50:00,38.3,38.31,38.22,38.25,47364.0,34.6948,34.7038,34.6223,34.6495,47364.0
2022-03-29 12:00:00,38.26,38.27,38.21,38.25,51188.0,34.6585,34.6676,34.6132,34.6495,51188.0
2022-03-29 12:10:00,38.24,38.32,38.22,38.3,53843.0,34.6404,34.7129,34.6223,34.6948,53843.0
2022-03-29 12:20:00,38.3,38.33,38.28,38.3,43795.0,34.6948,34.7219,34.6766,34.6948,43795.0
2022-03-29 12:30:00,38.29,38.3,38.23,38.24,54338.0,34.6857,34.6948,34.6313,34.6404,54338.0
2022-03-29 12:40:00,38.25,38.27,38.23,38.26,44283.0,34.6495,34.6676,34.6313,34.6585,44283.0
2022-03-29 12:50:00,38.26,38.27,38.22,38.27,27561.0,34.6585,34.6676,34.6223,34.6676,27561.0
2022-03-29 13:00:00,38.27,38.27,38.23,38.24,22937.0,34.6676,34.6676,34.6313,34.6404,22937.0
2022-03-29 13:10:00,38.24,38.31,38.24,38.28,52551.0,34.6404,34.7038,34.6404,34.6766,52551.0
2022-03-29 13:20:00,38.28,38.3,38.24,38.28,20542.0,34.6766,34.6948,34.6404,34.6766,20542.0
2022-03-29 13:30:00,38.28,38.31,38.25,38.27,32175.0,34.6766,34.7038,34.6495,34.6676,32175.0
2022-03-29 13:40:00,38.26,38.29,38.24,38.27,44585.0,34.6585,34.6857,34.6404,34.6676,44585.0
2022-03-29 13:50:00,38.28,38.31,38.25,38.3,27415.0,34.6766,34.7038,34.6495,34.6948,27415.0
2022-03-29 14:00:00,38.3,38.31,38.26,38.29,46488.0,34.6948,34.7038,34.6585,34.6857,46488.0
2022-03-29 14:10:00,38.29,38.3,38.25,38.27,34000.0,34.6857,34.6948,34.6495,34.6676,34000.0
2022-03-29 14:20:00,38.27,38.29,38.24,38.27,30213.0,34.6676,34.6857,34.6404,34.6676,30213.0
2022-03-29 14:30:00,38.28,38.33,38.27,38.33,90147.0,34.6766,34.7219,34.6676,34.7219,90147.0
2022-03-29 14:40:00,38.32,38.33,38.28,38.28,51295.0,34.7129,34.7219,34.6766,34.6766,51295.0
2022-03-29 14:50:00,38.27,38.29,38.24,38.26,63318.0,34.6676,34.6857,34.6404,34.6585,63318.0
2022-03-29 15:00:00,38.26,38.3,38.23,38.3,77802.0,34.6585,34.6948,34.6313,34.6948,77802.0
2022-03-29 15:10:00,38.3,38.31,38.27,38.3,94011.0,34.6948,34.7038,34.6676,34.6948,94011.0
2022-03-29 15:20:00,38.3,38.33,38.27,38.32,101459.0,34.6948,34.7219,34.6676,34.7129,101459.0
2022-03-29 15:30:00,38.32,38.33,38.28,38.3,116955.0,34.7129,34.7219,34.6766,34.6948,116955.0
2022-03-29 15:40:00,38.29,38.33,38.27,38.32,159349.0,34.6857,34.7219,34.6676,34.7129,159349.0
2022-03-29 15:50:00,38.32,38.33,38.18,38.3,449618.0,34.7129,34.7219,34.586,34.6948,449618.0
2022-03-30 09:30:00,38.16,38.28,38.01,38.02,177620.0,34.5679,34.6766,34.4321,34.4411,177620.0
2022-03-30 09:40:00,38.03,38.06,37.83,38.02,109675.0,34.4502,34.4773,34.269,34.4411,109675.0
2022-03-30 09:50:00,38.02,38.26,38.0,38.26,196065.0,34.4411,34.6585,34.423,34.6585,196065.0
2022-03-30 10:00:00,38.26,38.27,37.97,37.99,118891.0,34.6585,34.6676,34.3958,34.4139,118891.0
2022-03-30 10:10:00,38.0,38.08,37.96,38.03,111144.0,34.423,34.4955,34.3868,34.4502,111144.0
2022-03-30 10:20:00,38.03,38.09,37.99,38.0,93653.0,34.4502,34.5045,34.4139,34.423,93653.0
2022-03-30 10:30:00,37.99,38.0,37.93,37.97,55653.0,34.4139,34.423,34.3596,34.3958,55653.0
2022-03-30 10:40:00,37.97,37.99,37.88,37.95,75746.0,34.3958,34.4139,34.3143,34.3777,75746.0
2022-03-30 10:50:00,37.96,38.0,37.93,37.95,39040.0,34.3868,34.423,34.3596,34.3777,39040.0
2022-03-30 11:00:00,37.95,37.97,37.71,37.71,193336.0,34.3777,34.3958,34.1603,34.1603,193336.0
2022-03-30 11:10:00,37.71,37.76,37.66,37.74,123113.0,34.1603,34.2056,34.115,34.1875,123113.0
2022-03-30 11:20:00,37.73,37.85,37.72,37.84,177075.0,34.1784,34.2871,34.1693,34.2781,177075.0
2022-03-30 11:30:00,37.83,37.94,37.81,37.94,48748.0,34.269,34.3686,34.2509,34.3686,48748.0
2022-03-30 11:40:00,37.95,37.95,37.8,37.83,82556.0,34.3777,34.3777,34.2418,34.269,82556.0
2022-03-30 11:50:00,37.84,37.86,37.79,37.82,41947.0,34.2781,34.2962,34.2328,34.2599,41947.0
2022-03-30 12:00:00,37.82,37.88,37.73,37.76,57071.0,34.2599,34.3143,34.1784,34.2056,57071.0
2022-03-30 12:10:00,37.77,37.85,37.74,37.84,43750.0,34.2146,34.2871,34.1875,34.2781,43750.0
2022-03-30 12:20:00,37.85,37.85,37.79,37.84,19482.0,34.2871,34.2871,34.2328,34.2781,19482.0
2022-03-30 12:30:00,37.84,37.85,37.71,37.78,92842.0,34.2781,34.2871,34.1603,34.2237,92842.0
2022-03-30 12:40:00,37.8,37.83,37.77,37.82,31568.0,34.2418,34.269,34.2146,34.2599,31568.0
2022-03-30 12:50:00,37.81,37.82,37.7,37.73,79611.0,34.2509,34.2599,34.1512,34.1784,79611.0
2022-03-30 13:00:00,37.73,37.73,37.62,37.63,58546.0,34.1784,34.1784,34.0788,34.0878,58546.0
2022-03-30 13:10:00,37.63,37.64,37.59,37.62,43505.0,34.0878,34.0969,34.0516,34.0788,43505.0
2022-03-30 13:20:00,37.61,37.62,37.53,37.55,72853.0,34.0697,34.0788,33.9972,34.0154,72853.0
2022-03-30 13:30:00,37.54,37.56,37.46,37.48,61291.0,34.0063,34.0244,33.9338,33.9519,61291.0
2022-03-30 13:40:00,37.48,37.5,37.44,37.45,145520.0,33.9519,33.9701,33.9157,33.9248,145520.0
2022-03-30 13:50:00,37.45,37.46,37.25,37.29,441207.0,33.9248,33.9338,33.7436,33.7798,441207.0
2022-03-30 14:00:00,37.28,37.44,37.26,37.44,177097.0,33.7708,33.9157,33.7526,33.9157,177097.0
2022-03-30 14:10:00,37.44,37.53,37.39,37.45,80961.0,33.9157,33.9972,33.8704,33.9248,80961.0
2022-03-30 14:20:00,37.45,37.46,37.36,37.4,100014.0,33.9248,33.9338,33.8432,33.8795,100014.0
2022-03-30 14:30:00,37.39,37.5,37.38,37.45,71554.0,33.8704,33.9701,33.8614,33.9248,71554.0
2022-03-30 14:40:00,37.45,37.48,37.41,37.41,81109.0,33.9248,33.9519,33.8885,33.8885,81109.0
2022-03-30 14:50:00,37.41,37.44,37.36,37.4,70356.0,33.8885,33.9157,33.8432,33.8795,70356.0
2022-03-30 15:00:00,37.4,37.4,37.33,37.37,109655.0,33.8795,33.8795,33.8161,33.8523,109655.0
2022-03-30 15:10:00,37.36,37.45,37.35,37.42,74851.0,33.8432,33.9248,33.8342,33.8976,74851.0
2022-03-30 15:20:00,37.42,37.43,37.33,37.4,122913.0,33.8976,33.9066,33.8161,33.8795,122913.0
2022-03-30 15:30:00,37.4,37.48,37.38,37.44,102985.0,33.8795,33.9519,33.8614,33.9157,102985.0
2022-03-30 15:40:00,37.44,37.48,37.38,37.46,189141.0,33.9157,33.9519,33.8614,33.9338,189141.0
2022-03-30 15:50:00,37.47,37.6,37.38,37.59,596143.0,33.9429,34.0606,33.8614,34.0516,596143.0
2022-03-31 09:30:00,37.32,37.44,37.28,37.34,109988.0,33.807,33.9157,33.7708,33.8251,109988.0
2022-03-31 09:40:00,37.34,37.34,37.16,37.29,156449.0,33.8251,33.8251,33.6621,33.7798,156449.0
2022-03-31 09:50:00,37.29,37.33,37.1,37.13,247194.0,33.7798,33.8161,33.6077,33.6349,247194.0
2022-03-31 10:00:00,37.13,37.13,37.01,37.02,81641.0,33.6349,33.6349,33.5262,33.5352,81641.0
2022-03-31 10:10:00,37.02,37.2,37.01,37.2,79890.0,33.5352,33.6983,33.5262,33.6983,79890.0
2022-03-31 10:20:00,37.2,37.32,37.19,37.29,56982.0,33.6983,33.807,33.6892,33.7798,56982.0
2022-03-31 10:30:00,37.29,37.33,37.22,37.25,36988.0,33.7798,33.8161,33.7164,33.7436,36988.0
2022-03-31 10:40:00,37.25,37.38,37.19,37.38,47088.0,33.7436,33.8614,33.6892,33.8614,47088.0
2022-03-31 10:50:00,37.38,37.46,37.33,37.39,48724.0,33.8614,33.9338,33.8161,33.8704,48724.0
2022-03-31 11:00:00,37.4,37.42,37.35,37.38,27597.0,33.8795,33.8976,33.8342,33.8614,27597.0
2022-03-31 11:10:00,37.39,37.44,37.38,37.39,38073.0,33.8704,33.9157,33.8614,33.8704,38073.0
2022-03-31 11:20:00,37.38,37.43,37.32,37.39,47690.0,33.8614,33.9066,33.807,33.8704,47690.0
2022-03-31 11:30:00,37.39,37.41,37.33,37.4,44649.0,33.8704,33.8885,33.8161,33.8795,44649.0
2022-03-31 11:40:00,37.41,37.43,37.34,37.36,41748.0,33.8885,33.9066,33.8251,33.8432,41748.0
2022-03-31 11:50:00,37.37,37.37,37.28,37.31,44292.0,33.8523,33.8523,33.7708,33.7979,44292.0
2022-03-31 12:00:00,37.32,37.32,37.21,37.22,47287.0,33.807,33.807,33.7074,33.7164,47287.0
2022-03-31 12:10:00,37.22,37.23,37.13,37.13,70065.0,33.7164,33.7255,33.6349,33.6349,70065.0
2022-03-31 12:20:00,37.14,37.14,37.06,37.09,94564.0,33.6439,33.6439,33.5715,33.5987,94564.0
2022-03-31 12:30:00,37.09,37.18,37.09,37.16,27468.0,33.5987,33.6802,33.5987,33.6621,27468.0
2022-03-31 12:40:00,37.16,37.23,37.15,37.2,34814.0,33.6621,33.7255,33.653,33.6983,34814.0
2022-03-31 12:50:00,37.2,37.21,37.14,37.19,36671.0,33.6983,33.7074,33.6439,33.6892,36671.0
2022-03-31 13:00:00,37.19,37.25,37.18,37.2,22818.0,33.6892,33.7436,33.6802,33.6983,22818.0
2022-03-31 13:10:00,37.2,37.23,37.16,37.23,41172.0,33.6983,33.7255,33.6621,33.7255,41172.0
2022-03-31 13:20:00,37.23,37.23,37.18,37.22,22151.0,33.7255,33.7255,33.6802,33.7164,22151.0
2022-03-31 13:30:00,37.23,37.24,37.21,37.22,21131.0,33.7255,33.7345,33.7074,33.7164,21131.0
2022-03-31 13:40:00,37.22,37.24,37.21,37.23,36488.0,33.7164,33.7345,33.7074,33.7255,36488.0
2022-03-31 13:50:00,37.24,37.27,37.17,37.18,55028.0,33.7345,33.7617,33.6711,33.6802,55028.0
2022-03-31 14:00:00,37.18,37.18,37.12,37.15,50137.0,33.6802,33.6802,33.6258,33.653,50137.0
2022-03-31 14:10:00,37.15,37.17,37.11,37.11,36805.0,33.653,33.6711,33.6168,33.6168,36805.0
2022-03-31 14:20:00,37.11,37.14,37.09,37.12,38865.0,33.6168,33.6439,33.5987,33.6258,38865.0
2022-03-31 14:30:00,37.13,37.13,37.08,37.13,41176.0,33.6349,33.6349,33.5896,33.6349,41176.0
2022-03-31 14:40:00,37.13,37.16,37.1,37.13,33908.0,33.6349,33.6621,33.6077,33.6349,33908.0
2022-03-31 14:50:00,37.13,37.15,37.1,37.15,31889.0,33.6349,33.653,33.6077,33.653,31889.0
2022-03-31 15:00:00,37.16,37.22,37.15,37.18,46990.0,33.6621,33.7164,33.653,33.6802,46990.0
2022-03-31 15:10:00,37.19,37.19,37.12,37.14,70944.0,33.6892,33.6892,33.6258,33.6439,70944.0
2022-03-31 15:20:00,37.14,37.15,37.1,37.15,60824.0,33.6439,33.653,33.6077,33.653,60824.0
2022-03-31 15:30:00,37.15,37.17,37.05,37.12,136051.0,33.653,33.6711,33.5624,33.6258,136051.0
2022-03-31 15:40:00,37.12,37.12,37.03,37.05,151764.0,33.6258,33.6258,33.5443,33.5624,151764.0
2022-03-31 15:50:00,37.05,37.11,36.89,36.91,679798.0,33.5624,33.6168,33.4175,33.4356,679798.0
2022-04-01 09:30:00,37.27,37.27,36.98,37.02,97855.0,33.7617,33.7617,33.499,33.5352,97855.0
2022-04-01 09:40:00,37.02,37.02,36.83,36.93,57136.0,33.5352,33.5352,33.3631,33.4537,57136.0
2022-04-01 09:50:00,36.93,36.99,36.9,36.91,65575.0,33.4537,33.5081,33.4265,33.4356,65575.0
2022-04-01 10:00:00,36.91,36.91,36.57,36.59,88028.0,33.4356,33.4356,33.1276,33.1457,88028.0
2022-04-01 10:10:00,36.6,36.67,36.43,36.44,40471.0,33.1548,33.2182,33.0008,33.0098,40471.0
2022-04-01 10:20:00,36.43,36.43,36.27,36.29,78150.0,33.0008,33.0008,32.8558,32.874,78150.0
2022-04-01 10:30:00,36.29,36.39,36.25,36.26,52327.0,32.874,32.9645,32.8377,32.8468,52327.0
2022-04-01 10:40:00,36.27,36.31,36.19,36.2,49281.0,32.8558,32.8921,32.7834,32.7924,49281.0
2022-04-01 10:50:00,36.2,36.35,36.19,36.29,42780.0,32.7924,32.9283,32.7834,32.874,42780.0
2022-04-01 11:00:00,36.28,36.41,36.27,36.41,31720.0,32.8649,32.9827,32.8558,32.9827,31720.0
2022-04-01 11:10:00,36.41,36.43,36.27,36.3,76481.0,32.9827,33.0008,32.8558,32.883,76481.0
2022-04-01 11:20:00,36.3,36.31,36.22,36.23,77434.0,32.883,32.8921,32.8105,32.8196,77434.0
2022-04-01 11:30:00,36.22,36.26,36.16,36.25,60020.0,32.8105,32.8468,32.7562,32.8377,60020.0
2022-04-01 11:40:00,36.25,36.25,36.18,36.21,44618.0,32.8377,32.8377,32.7743,32.8015,44618.0
2022-04-01 11:50:00,36.21,36.26,36.19,36.22,29525.0,32.8015,32.8468,32.7834,32.8105,29525.0
2022-04-01 12:00:00,36.22,36.23,36.05,36.11,62085.0,32.8105,32.8196,32.6565,32.7109,62085.0
2022-04-01 12:10:00,36.11,36.12,36.05,36.05,41255.0,32.7109,32.72,32.6565,32.6565,41255.0
2022-04-01 12:20:00,36.05,36.12,36.05,36.08,41947.0,32.6565,32.72,32.6565,32.6837,41947.0
2022-04-01 12:30:00,36.08,36.08,36.01,36.07,38016.0,32.6837,32.6837,32.6203,32.6747,38016.0
2022-04-01 12:40:00,36.06,36.09,36.02,36.05,27091.0,32.6656,32.6928,32.6294,32.6565,27091.0
2022-04-01 12:50:00,36.05,36.07,36.0,36.02,48539.0,32.6565,32.6747,32.6113,32.6294,48539.0
2022-04-01 13:00:00,36.02,36.03,35.97,35.97,73087.0,32.6294,32.6384,32.5841,32.5841,73087.0
2022-04-01 13:10:00,35.97,35.98,35.92,35.97,37541.0,32.5841,32.5931,32.5388,32.5841,37541.0
2022-04-01 13:20:00,35.97,35.98,35.92,35.95,44197.0,32.5841,32.5931,32.5388,32.566,44197.0
2022-04-01 13:30:00,35.94,36.06,35.93,36.05,60549.0,32.5569,32.6656,32.5478,32.6565,60549.0
2022-04-01 13:40:00,36.04,36.13,36.03,36.07,24724.0,32.6475,32.729,32.6384,32.6747,24724.0
2022-04-01 13:50:00,36.07,36.13,36.04,36.12,34489.0,32.6747,32.729,32.6475,32.72,34489.0
2022-04-01 14:00:00,36.11,36.22,36.1,36.19,35048.0,32.7109,32.8105,32.7018,32.7834,35048.0
2022-04-01 14:10:00,36.19,36.24,36.18,36.19,27768.0,32.7834,32.8287,32.7743,32.7834,27768.0
2022-04-01 14:20:00,36.19,36.25,36.19,36.25,36771.0,32.7834,32.8377,32.7834,32.8377,36771.0
2022-04-01 14:30:00,36.26,36.33,36.26,36.27,32087.0,32.8468,32.9102,32.8468,32.8558,32087.0
2022-04-01 14:40:00,36.27,36.29,36.21,36.23,28395.0,32.8558,32.874,32.8015,32.8196,28395.0
2022-04-01 14:50:00,36.23,36.25,36.19,36.23,24289.0,32.8196,32.8377,32.7834,32.8196,24289.0
2022-04-01 15:00:00,36.23,36.33,36.22,36.3,31490.0,32.8196,32.9102,32.8105,32.883,31490.0
2022-04-01 15:10:00,36.3,36.32,36.22,36.22,39219.0,32.883,32.9011,32.8105,32.8105,39219.0
2022-04-01 15:20:00,36.21,36.24,36.18,36.23,93959.0,32.8015,32.8287,32.7743,32.8196,93959.0
2022-04-01 15:30:00,36.24,36.27,36.18,36.21,84306.0,32.8287,32.8558,32.7743,32.8015,84306.0
2022-04-01 15:40:00,36.21,36.27,36.18,36.25,106828.0,32.8015,32.8558,32.7743,32.8377,106828.0
2022-04-01 15:50:00,36.26,36.38,36.26,36.36,285556.0,32.8468,32.9555,32.8468,32.9374,285556.0
2022-04-04 09:30:00,36.34,36.43,36.02,36.04,107453.0,32.9193,33.0008,32.6294,32.6475,107453.0
2022-04-04 09:40:00,36.05,36.33,36.04,36.32,99750.0,32.6565,32.9102,32.6475,32.9011,99750.0
2022-04-04 09:50:00,36.32,36.5,36.32,36.47,74124.0,32.9011,33.0642,32.9011,33.037,74124.0
2022-04-04 10:00:00,36.47,36.58,36.44,36.51,54232.0,33.037,33.1367,33.0098,33.0732,54232.0
2022-04-04 10:10:00,36.5,36.54,36.3,36.43,68098.0,33.0642,33.1004,32.883,33.0008,68098.0
2022-04-04 10:20:00,36.44,36.53,36.43,36.52,41419.0,33.0098,33.0914,33.0008,33.0823,41419.0
2022-04-04 10:30:00,36.51,36.52,36.37,36.41,35716.0,33.0732,33.0823,32.9464,32.9827,35716.0
2022-04-04 10:40:00,36.42,36.42,36.35,36.35,30140.0,32.9917,32.9917,32.9283,32.9283,30140.0
2022-04-04 10:50:00,36.34,36.41,36.34,36.37,34982.0,32.9193,32.9827,32.9193,32.9464,34982.0
2022-04-04 11:00:00,36.37,36.47,36.35,36.42,31990.0,32.9464,33.037,32.9283,32.9917,31990.0
2022-04-04 11:10:00,36.41,36.42,36.36,36.4,18542.0,32.9827,32.9917,32.9374,32.9736,18542.0
2022-04-04 11:20:00,36.39,36.43,36.36,36.42,27376.0,32.9645,33.0008,32.9374,32.9917,27376.0
2022-04-04 11:30:00,36.42,36.46,36.36,36.4,38052.0,32.9917,33.028,32.9374,32.9736,38052.0
2022-04-04 11:40:00,36.4,36.47,36.4,36.46,18762.0,32.9736,33.037,32.9736,33.028,18762.0
2022-04-04 11:50:00,36.46,36.5,36.45,36.48,21412.0,33.028,33.0642,33.0189,33.0461,21412.0
2022-04-04 12:00:00,36.47,36.48,36.43,36.45,20868.0,33.037,33.0461,33.0008,33.0189,20868.0
2022-04-04 12:10:00,36.45,36.5,36.42,36.44,30961.0,33.0189,33.0642,32.9917,33.0098,30961.0
2022-04-04 12:20:00,36.45,36.46,36.41,36.41,32086.0,33.0189,33.028,32.9827,32.9827,32086.0
2022-04-04 12:30:00,36.41,36.44,36.4,36.44,44128.0,32.9827,33.0098,32.9736,33.0098,44128.0
2022-04-04 12:40:00,36.43,36.47,36.38,36.46,39784.0,33.0008,33.037,32.9555,33.028,39784.0
2022-04-04 12:50:00,36.47,36.62,36.47,36.58,145836.0,33.037,33.1729,33.037,33.1367,145836.0
2022-04-04 13:00:00,36.57,36.59,36.47,36.52,68992.0,33.1276,33.1457,33.037,33.0823,68992.0
2022-04-04 13:10:00,36.52,36.53,36.46,36.48,24076.0,33.0823,33.0914,33.028,33.0461,24076.0
2022-04-04 13:20:00,36.47,36.5,36.45,36.48,24210.0,33.037,33.0642,33.0189,33.0461,24210.0
2022-04-04 13:30:00,36.48,36.49,36.41,36.41,38914.0,33.0461,33.0551,32.9827,32.9827,38914.0
2022-04-04 13:40:00,36.42,36.46,36.4,36.45,20965.0,32.9917,33.028,32.9736,33.0189,20965.0
2022-04-04 13:50:00,36.45,36.5,36.45,36.48,27597.0,33.0189,33.0642,33.0189,33.0461,27597.0
2022-04-04 14:00:00,36.48,36.49,36.43,36.45,33063.0,33.0461,33.0551,33.0008,33.0189,33063.0
2022-04-04 14:10:00,36.44,36.49,36.42,36.48,46135.0,33.0098,33.0551,32.9917,33.0461,46135.0
2022-04-04 14:20:00,36.48,36.51,36.46,36.48,42722.0,33.0461,33.0732,33.028,33.0461,42722.0
2022-04-04 14:30:00,36.48,36.5,36.47,36.48,31447.0,33.0461,33.0642,33.037,33.0461,31447.0
2022-04-04 14:40:00,36.49,36.56,36.48,36.55,33575.0,33.0551,33.1185,33.0461,33.1095,33575.0
2022-04-04 14:50:00,36.55,36.55,36.5,36.51,42556.0,33.1095,33.1095,33.0642,33.0732,42556.0
2022-04-04 15:00:00,36.51,36.53,36.49,36.5,39470.0,33.0732,33.0914,33.0551,33.0642,39470.0
2022-04-04 15:10:00,36.5,36.56,36.49,36.54,76034.0,33.0642,33.1185,33.0551,33.1004,76034.0
2022-04-04 15:20:00,36.54,36.56,36.53,36.55,62956.0,33.1004,33.1185,33.0914,33.1095,62956.0
2022-04-04 15:30:00,36.55,36.6,36.53,36.59,104601.0,33.1095,33.1548,33.0914,33.1457,104601.0
2022-04-04 15:40:00,36.59,36.62,36.55,36.58,125639.0,33.1457,33.1729,33.1095,33.1367,125639.0
2022-04-04 15:50:00,36.58,36.68,36.58,36.6,578163.0,33.1367,33.2272,33.1367,33.1548,578163.0
2022-04-05 09:30:00,36.33,36.45,36.25,36.31,123124.0,32.9102,33.0189,32.8377,32.8921,123124.0
2022-04-05 09:40:00,36.31,36.36,36.11,36.12,104655.0,32.8921,32.9374,32.7109,32.72,104655.0
2022-04-05 09:50:00,36.12,36.16,36.05,36.11,122985.0,32.72,32.7562,32.6565,32.7109,122985.0
2022-04-05 10:00:00,36.13,36.28,36.07,36.1,63379.0,32.729,32.8649,32.6747,32.7018,63379.0
2022-04-05 10:10:00,36.11,36.16,35.99,36.0,77611.0,32.7109,32.7562,32.6022,32.6113,77611.0
2022-04-05 10:20:00,36.0,36.03,35.97,36.0,86827.0,32.6113,32.6384,32.5841,32.6113,86827.0
2022-04-05 10:30:00,35.99,36.05,35.9,36.0,152074.0,32.6022,32.6565,32.5207,32.6113,152074.0
2022-04-05 10:40:00,36.0,36.1,36.0,36.06,58066.0,32.6113,32.7018,32.6113,32.6656,58066.0
2022-04-05 10:50:00,36.07,36.08,35.98,36.03,43630.0,32.6747,32.6837,32.5931,32.6384,43630.0
2022-04-05 11:00:00,36.04,36.04,35.95,35.98,56684.0,32.6475,32.6475,32.566,32.5931,56684.0
2022-04-05 11:10:00,35.98,35.99,35.91,35.91,32810.0,32.5931,32.6022,32.5297,32.5297,32810.0
2022-04-05 11:20:00,35.92,35.96,35.91,35.92,26432.0,32.5388,32.575,32.5297,32.5388,26432.0
2022-04-05 11:30:00,35.92,35.97,35.87,35.92,51208.0,32.5388,32.5841,32.4935,32.5388,51208.0
2022-04-05 11:40:00,35.91,35.95,35.88,35.88,32523.0,32.5297,32.566,32.5026,32.5026,32523.0
2022-04-05 11:50:00,35.88,35.9,35.84,35.85,42352.0,32.5026,32.5207,32.4663,32.4754,42352.0
2022-04-05 12:00:00,35.85,35.86,35.77,35.77,41522.0,32.4754,32.4844,32.4029,32.4029,41522.0
2022-04-05 12:10:00,35.76,35.76,35.67,35.67,55879.0,32.3938,32.3938,32.3123,32.3123,55879.0
2022-04-05 12:20:00,35.68,35.73,35.68,35.7,58366.0,32.3214,32.3667,32.3214,32.3395,58366.0
2022-04-05 12:30:00,35.69,35.78,35.68,35.78,56567.0,32.3304,32.412,32.3214,32.412,56567.0
2022-04-05 12:40:00,35.77,35.79,35.73,35.76,36459.0,32.4029,32.421,32.3667,32.3938,36459.0
2022-04-05 12:50:00,35.77,35.84,35.76,35.84,27123.0,32.4029,32.4663,32.3938,32.4663,27123.0
2022-04-05 13:00:00,35.84,35.93,35.82,35.93,32390.0,32.4663,32.5478,32.4482,32.5478,32390.0
2022-04-05 13:10:00,35.93,35.95,35.89,35.93,35207.0,32.5478,32.566,32.5116,32.5478,35207.0
2022-04-05 13:20:00,35.94,35.95,35.87,35.87,26120.0,32.5569,32.566,32.4935,32.4935,26120.0
2022-04-05 13:30:00,35.87,35.88,35.85,35.85,18052.0,32.4935,32.5026,32.4754,32.4754,18052.0
2022-04-05 13:40:00,35.84,35.86,35.77,35.79,29479.0,32.4663,32.4844,32.4029,32.421,29479.0
2022-04-05 13:50:00,35.79,35.82,35.77,35.79,19745.0,32.421,32.4482,32.4029,32.421,19745.0
2022-04-05 14:00:00,35.79,35.82,35.78,35.8,29176.0,32.421,32.4482,32.412,32.4301,29176.0
2022-04-05 14:10:00,35.8,35.88,35.79,35.87,33293.0,32.4301,32.5026,32.421,32.4935,33293.0
2022-04-05 14:20:00,35.88,35.9,35.84,35.84,31525.0,32.5026,32.5207,32.4663,32.4663,31525.0
2022-04-05 14:30:00,35.84,35.85,35.77,35.78,43797.0,32.4663,32.4754,32.4029,32.412,43797.0
2022-04-05 14:40:00,35.78,35.84,35.77,35.83,24576.0,32.412,32.4663,32.4029,32.4573,24576.0
2022-04-05 14:50:00,35.83,35.86,35.78,35.79,28318.0,32.4573,32.4844,32.412,32.421,28318.0
2022-04-05 15:00:00,35.79,35.82,35.75,35.77,39303.0,32.421,32.4482,32.3848,32.4029,39303.0
2022-04-05 15:10:00,35.78,35.81,35.73,35.73,56565.0,32.412,32.4391,32.3667,32.3667,56565.0
2022-04-05 15:20:00,35.74,35.76,35.67,35.68,72924.0,32.3757,32.3938,32.3123,32.3214,72924.0
2022-04-05 15:30:00,35.69,35.69,35.54,35.55,196810.0,32.3304,32.3304,32.1946,32.2036,196810.0
2022-04-05 15:40:00,35.55,35.61,35.53,35.55,119828.0,32.2036,32.258,32.1855,32.2036,119828.0
2022-04-05 15:50:00,35.55,35.67,35.53,35.66,368552.0,32.2036,32.3123,32.1855,32.3033,368552.0
2022-04-06 09:30:00,35.22,35.29,34.91,35.14,349484.0,31.9047,31.9681,31.6239,31.8322,349484.0
2022-04-06 09:40:00,35.12,35.2,34.93,35.01,223092.0,31.8141,31.8866,31.642,31.7144,223092.0
2022-04-06 09:50:00,35.01,35.08,34.9,34.96,107599.0,31.7144,31.7779,31.6148,31.6692,107599.0
2022-04-06 10:00:00,34.95,34.99,34.75,34.77,97077.0,31.6601,31.6963,31.4789,31.497,97077.0
2022-04-06 10:10:00,34.77,34.92,34.73,34.9,66079.0,31.497,31.6329,31.4608,31.6148,66079.0
2022-04-06 10:20:00,34.9,34.91,34.79,34.85,72278.0,31.6148,31.6239,31.5152,31.5695,72278.0
2022-04-06 10:30:00,34.84,34.87,34.73,34.78,56037.0,31.5604,31.5876,31.4608,31.5061,56037.0
2022-04-06 10:40:00,34.78,34.84,34.74,34.84,52274.0,31.5061,31.5604,31.4699,31.5604,52274.0
2022-04-06 10:50:00,34.84,34.85,34.68,34.69,107529.0,31.5604,31.5695,31.4155,31.4246,107529.0
2022-04-06 11:00:00,34.69,34.77,34.68,34.73,51718.0,31.4246,31.497,31.4155,31.4608,51718.0
2022-04-06 11:10:00,34.73,34.96,34.73,34.89,107752.0,31.4608,31.6692,31.4608,31.6057,107752.0
2022-04-06 11:20:00,34.9,35.0,34.89,34.97,49185.0,31.6148,31.7054,31.6057,31.6782,49185.0
2022-04-06 11:30:00,34.97,34.99,34.8,34.82,49417.0,31.6782,31.6963,31.5242,31.5423,49417.0
2022-04-06 11:40:00,34.83,34.88,34.8,34.86,28372.0,31.5514,31.5967,31.5242,31.5786,28372.0
2022-04-06 11:50:00,34.86,34.91,34.83,34.84,32324.0,31.5786,31.6239,31.5514,31.5604,32324.0
2022-04-06 12:00:00,34.84,34.88,34.82,34.84,34256.0,31.5604,31.5967,31.5423,31.5604,34256.0
2022-04-06 12:10:00,34.85,34.88,34.82,34.84,44586.0,31.5695,31.5967,31.5423,31.5604,44586.0
2022-04-06 12:20:00,34.83,34.84,34.79,34.82,163842.0,31.5514,31.5604,31.5152,31.5423,163842.0
2022-04-06 12:30:00,34.82,34.86,34.76,34.77,100680.0,31.5423,31.5786,31.488,31.497,100680.0
2022-04-06 12:40:00,34.77,34.8,34.7,34.78,67301.0,31.497,31.5242,31.4336,31.5061,67301.0
2022-04-06 12:50:00,34.77,34.81,34.75,34.8,23432.0,31.497,31.5333,31.4789,31.5242,23432.0
2022-04-06 13:00:00,34.8,34.8,34.72,34.74,23915.0,31.5242,31.5242,31.4517,31.4699,23915.0
2022-04-06 13:10:00,34.76,34.82,34.75,34.82,22527.0,31.488,31.5423,31.4789,31.5423,22527.0
2022-04-06 13:20:00,34.81,34.91,34.81,34.88,34763.0,31.5333,31.6239,31.5333,31.5967,34763.0
2022-04-06 13:30:00,34.89,34.92,34.86,34.92,63616.0,31.6057,31.6329,31.5786,31.6329,63616.0
2022-04-06 13:40:00,34.91,34.97,34.9,34.97,39717.0,31.6239,31.6782,31.6148,31.6782,39717.0
2022-04-06 13:50:00,34.97,35.0,34.96,34.97,39152.0,31.6782,31.7054,31.6692,31.6782,39152.0
2022-04-06 14:00:00,34.96,35.1,34.82,34.83,79687.0,31.6692,31.796,31.5423,31.5514,79687.0
2022-04-06 14:10:00,34.83,34.85,34.71,34.77,46060.0,31.5514,31.5695,31.4427,31.497,46060.0
2022-04-06 14:20:00,34.77,34.88,34.76,34.8,49158.0,31.497,31.5967,31.488,31.5242,49158.0
2022-04-06 14:30:00,34.8,34.98,34.79,34.91,37761.0,31.5242,31.6873,31.5152,31.6239,37761.0
2022-04-06 14:40:00,34.91,35.0,34.9,34.94,32804.0,31.6239,31.7054,31.6148,31.651,32804.0
2022-04-06 14:50:00,34.95,35.06,34.95,35.04,44991.0,31.6601,31.7597,31.6601,31.7416,44991.0
2022-04-06 15:00:00,35.05,35.08,34.91,34.97,106866.0,31.7507,31.7779,31.6239,31.6782,106866.0
2022-04-06 15:10:00,34.97,35.01,34.94,34.97,144715.0,31.6782,31.7144,31.651,31.6782,144715.0
2022-04-06 15:20:00,34.98,34.98,34.86,34.88,78834.0,31.6873,31.6873,31.5786,31.5967,78834.0
2022-04-06 15:30:00,34.87,34.92,34.83,34.91,97502.0,31.5876,31.6329,31.5514,31.6239,97502.0
2022-04-06 15:40:00,34.91,35.0,34.89,34.98,112762.0,31.6239,31.7054,31.6057,31.6873,112762.0
2022-04-06 15:50:00,34.99,35.02,34.88,34.92,444017.0,31.6963,31.7235,31.5967,31.6329,444017.0
2022-04-07 09:30:00,34.56,34.69,34.4,34.42,333565.0,31.3068,31.4246,31.1619,31.18,333565.0
2022-04-07 09:40:00,34.42,34.42,34.12,34.14,149378.0,31.18,31.18,30.9082,30.9263,149378.0
2022-04-07 09:50:00,34.14,34.31,34.12,34.29,84725.0,30.9263,31.0803,30.9082,31.0622,84725.0
2022-04-07 10:00:00,34.3,34.3,34.05,34.09,159901.0,31.0713,31.0713,30.8448,30.881,159901.0
2022-04-07 10:10:00,34.09,34.22,34.02,34.12,138355.0,30.881,30.9988,30.8176,30.9082,138355.0
2022-04-07 10:20:00,34.12,34.16,34.03,34.14,59415.0,30.9082,30.9445,30.8267,30.9263,59415.0
2022-04-07 10:30:00,34.13,34.19,34.09,34.12,53319.0,30.9173,30.9716,30.881,30.9082,53319.0
2022-04-07 10:40:00,34.1,34.1,34.0,34.02,64105.0,30.8901,30.8901,30.7995,30.8176,64105.0
2022-04-07 10:50:00,34.02,34.05,34.01,34.02,33896.0,30.8176,30.8448,30.8086,30.8176,33896.0
2022-04-07 11:00:00,34.02,34.08,33.95,33.95,146998.0,30.8176,30.872,30.7542,30.7542,146998.0
2022-04-07 11:10:00,33.95,33.96,33.85,33.89,183803.0,30.7542,30.7633,30.6636,30.6999,183803.0
2022-04-07 11:20:00,33.89,34.06,33.88,33.96,45759.0,30.6999,30.8539,30.6908,30.7633,45759.0
2022-04-07 11:30:00,33.97,34.02,33.86,33.98,49500.0,30.7723,30.8176,30.6727,30.7814,49500.0
2022-04-07 11:40:00,33.98,34.02,33.91,34.01,116015.0,30.7814,30.8176,30.718,30.8086,116015.0
2022-04-07 11:50:00,34.01,34.03,33.85,33.88,253179.0,30.8086,30.8267,30.6636,30.6908,253179.0
2022-04-07 12:00:00,33.88,33.91,33.86,33.88,95783.0,30.6908,30.718,30.6727,30.6908,95783.0
2022-04-07 12:10:00,33.88,33.92,33.75,33.79,165284.0,30.6908,30.727,30.5731,30.6093,165284.0
2022-04-07 12:20:00,33.79,33.94,33.77,33.86,49405.0,30.6093,30.7452,30.5912,30.6727,49405.0
2022-04-07 12:30:00,33.86,33.89,33.81,33.83,75902.0,30.6727,30.6999,30.6274,30.6455,75902.0
2022-04-07 12:40:00,33.83,33.83,33.75,33.77,53064.0,30.6455,30.6455,30.5731,30.5912,53064.0
2022-04-07 12:50:00,33.77,33.82,33.76,33.78,107930.0,30.5912,30.6365,30.5821,30.6002,107930.0
2022-04-07 13:00:00,33.78,33.83,33.76,33.8,63159.0,30.6002,30.6455,30.5821,30.6183,63159.0
2022-04-07 13:10:00,33.8,34.08,33.79,34.06,61587.0,30.6183,30.872,30.6093,30.8539,61587.0
2022-04-07 13:20:00,34.06,34.13,34.06,34.12,47052.0,30.8539,30.9173,30.8539,30.9082,47052.0
2022-04-07 13:30:00,34.12,34.14,34.02,34.03,35989.0,30.9082,30.9263,30.8176,30.8267,35989.0
2022-04-07 13:40:00,34.04,34.08,34.02,34.08,37204.0,30.8358,30.872,30.8176,30.872,37204.0
2022-04-07 13:50:00,34.07,34.27,34.07,34.25,46062.0,30.8629,31.0441,30.8629,31.026,46062.0
2022-04-07 14:00:00,34.25,34.28,34.22,34.26,40091.0,31.026,31.0532,30.9988,31.035,40091.0
2022-04-07 14:10:00,34.26,34.39,34.25,34.29,167233.0,31.035,31.1528,31.026,31.0622,167233.0
2022-04-07 14:20:00,34.29,34.45,34.28,34.38,42749.0,31.0622,31.2072,31.0532,31.1437,42749.0
2022-04-07 14:30:00,34.38,34.39,34.3,34.32,39746.0,31.1437,31.1528,31.0713,31.0894,39746.0
2022-04-07 14:40:00,34.32,34.37,34.3,34.34,35763.0,31.0894,31.1347,31.0713,31.1075,35763.0
2022-04-07 14:50:00,34.34,34.49,34.33,34.47,80206.0,31.1075,31.2434,31.0985,31.2253,80206.0
2022-04-07 15:00:00,34.46,34.52,34.45,34.51,100377.0,31.2162,31.2706,31.2072,31.2615,100377.0
2022-04-07 15:10:00,34.51,34.55,34.48,34.52,104751.0,31.2615,31.2977,31.2343,31.2706,104751.0
2022-04-07 15:20:00,34.52,34.52,34.41,34.49,68622.0,31.2706,31.2706,31.1709,31.2434,68622.0
2022-04-07 15:30:00,34.48,34.58,34.47,34.55,154147.0,31.2343,31.3249,31.2253,31.2977,154147.0
2022-04-07 15:40:00,34.55,34.59,34.48,34.52,142010.0,31.2977,31.334,31.2343,31.2706,142010.0
2022-04-07 15:50:00,34.52,34.53,34.39,34.41,502400.0,31.2706,31.2796,31.1528,31.1709,502400.0
2022-04-08 09:30:00,34.42,34.5,34.18,34.21,153960.0,31.18,31.2525,30.9626,30.9898,153960.0
2022-04-08 09:40:00,34.21,34.28,33.99,33.99,143193.0,30.9898,31.0532,30.7905,30.7905,143193.0
2022-04-08 09:50:00,33.98,34.08,33.94,33.98,171878.0,30.7814,30.872,30.7452,30.7814,171878.0
2022-04-08 10:00:00,33.98,34.12,33.97,34.11,152812.0,30.7814,30.9082,30.7723,30.8992,152812.0
2022-04-08 10:10:00,34.11,34.11,33.97,34.08,153289.0,30.8992,30.8992,30.7723,30.872,153289.0
2022-04-08 10:20:00,34.09,34.18,34.04,34.09,135598.0,30.881,30.9626,30.8358,30.881,135598.0
2022-04-08 10:30:00,34.1,34.15,34.04,34.1,192952.0,30.8901,30.9354,30.8358,30.8901,192952.0
2022-04-08 10:40:00,34.09,34.23,34.08,34.21,151690.0,30.881,31.0079,30.872,30.9898,151690.0
2022-04-08 10:50:00,34.21,34.4,34.21,34.4,88040.0,30.9898,31.1619,30.9898,31.1619,88040.0
2022-04-08 11:00:00,34.39,34.45,34.35,34.38,46936.0,31.1528,31.2072,31.1166,31.1437,46936.0
2022-04-08 11:10:00,34.37,34.39,34.34,34.35,97047.0,31.1347,31.1528,31.1075,31.1166,97047.0
2022-04-08 11:20:00,34.35,34.36,34.26,34.27,205889.0,31.1166,31.1256,31.035,31.0441,205889.0
2022-04-08 11:30:00,34.27,34.42,34.27,34.34,202152.0,31.0441,31.18,31.0441,31.1075,202152.0
2022-04-08 11:40:00,34.34,34.37,34.3,34.31,34080.0,31.1075,31.1347,31.0713,31.0803,34080.0
2022-04-08 11:50:00,34.3,34.36,34.29,34.34,45781.0,31.0713,31.1256,31.0622,31.1075,45781.0
2022-04-08 12:00:00,34.33,34.35,34.31,34.33,40056.0,31.0985,31.1166,31.0803,31.0985,40056.0
2022-04-08 12:10:00,34.33,34.38,34.31,34.38,51436.0,31.0985,31.1437,31.0803,31.1437,51436.0
2022-04-08 12:20:00,34.38,34.47,34.36,34.47,235776.0,31.1437,31.2253,31.1256,31.2253,235776.0
2022-04-08 12:30:00,34.47,34.49,34.4,34.47,44517.0,31.2253,31.2434,31.1619,31.2253,44517.0
2022-04-08 12:40:00,34.47,34.52,34.44,34.45,86464.0,31.2253,31.2706,31.1981,31.2072,86464.0
2022-04-08 12:50:00,34.45,34.51,34.44,34.5,51540.0,31.2072,31.2615,31.1981,31.2525,51540.0
2022-04-08 13:00:00,34.51,34.51,34.39,34.4,26910.0,31.2615,31.2615,31.1528,31.1619,26910.0
2022-04-08 13:10:00,34.4,34.42,34.31,34.36,48131.0,31.1619,31.18,31.0803,31.1256,48131.0
2022-04-08 13:20:00,34.36,34.39,34.28,34.31,73338.0,31.1256,31.1528,31.0532,31.0803,73338.0
2022-04-08 13:30:00,34.32,34.32,34.23,34.26,58675.0,31.0894,31.0894,31.0079,31.035,58675.0
2022-04-08 13:40:00,34.26,34.3,34.22,34.3,63839.0,31.035,31.0713,30.9988,31.0713,63839.0
2022-04-08 13:50:00,34.29,34.4,34.29,34.39,82335.0,31.0622,31.1619,31.0622,31.1528,82335.0
2022-04-08 14:00:00,34.39,34.4,34.26,34.29,82475.0,31.1528,31.1619,31.035,31.0622,82475.0
2022-04-08 14:10:00,34.28,34.32,34.27,34.3,41929.0,31.0532,31.0894,31.0441,31.0713,41929.0
2022-04-08 14:20:00,34.3,34.34,34.21,34.23,105506.0,31.0713,31.1075,30.9898,31.0079,105506.0
2022-04-08 14:30:00,34.23,34.23,34.18,34.23,60063.0,31.0079,31.0079,30.9626,31.0079,60063.0
2022-04-08 14:40:00,34.22,34.23,34.19,34.22,62687.0,30.9988,31.0079,30.9716,30.9988,62687.0
2022-04-08 14:50:00,34.21,34.28,34.21,34.26,66767.0,30.9898,31.0532,30.9898,31.035,66767.0
2022-04-08 15:00:00,34.26,34.28,34.19,34.2,47040.0,31.035,31.0532,30.9716,30.9807,47040.0
2022-04-08 15:10:00,34.21,34.28,34.2,34.23,68528.0,30.9898,31.0532,30.9807,31.0079,68528.0
2022-04-08 15:20:00,34.23,34.24,34.18,34.2,54859.0,31.0079,31.0169,30.9626,30.9807,54859.0
2022-04-08 15:30:00,34.2,34.22,34.1,34.12,107169.0,30.9807,30.9988,30.8901,30.9082,107169.0
2022-04-08 15:40:00,34.12,34.19,34.1,34.11,87087.0,30.9082,30.9716,30.8901,30.8992,87087.0
2022-04-08 15:50:00,34.11,34.13,34.03,34.11,309954.0,30.8992,30.9173,30.8267,30.8992,309954.0
2022-04-11 09:30:00,33.97,34.1,33.85,33.9,175112.0,30.7723,30.8901,30.6636,30.7089,175112.0
2022-04-11 09:40:00,33.91,34.16,33.87,34.13,86022.0,30.718,30.9445,30.6818,30.9173,86022.0
2022-04-11 09:50:00,34.13,34.22,34.09,34.19,97581.0,30.9173,30.9988,30.881,30.9716,97581.0
2022-04-11 10:00:00,34.19,34.23,34.09,34.18,63537.0,30.9716,31.0079,30.881,30.9626,63537.0
2022-04-11 10:10:00,34.18,34.31,34.17,34.23,46938.0,30.9626,31.0803,30.9535,31.0079,46938.0
2022-04-11 10:20:00,34.22,34.32,34.14,34.16,28291.0,30.9988,31.0894,30.9263,30.9445,28291.0
2022-04-11 10:30:00,34.15,34.17,34.06,34.08,54825.0,30.9354,30.9535,30.8539,30.872,54825.0
2022-04-11 10:40:00,34.07,34.09,34.02,34.04,36617.0,30.8629,30.881,30.8176,30.8358,36617.0
2022-04-11 10:50:00,34.05,34.09,33.98,33.98,89199.0,30.8448,30.881,30.7814,30.7814,89199.0
2022-04-11 11:00:00,33.97,33.99,33.89,33.89,56011.0,30.7723,30.7905,30.6999,30.6999,56011.0
2022-04-11 11:10:00,33.89,33.93,33.83,33.85,36829.0,30.6999,30.7361,30.6455,30.6636,36829.0
2022-04-11 11:20:00,33.84,33.86,33.78,33.84,59264.0,30.6546,30.6727,30.6002,30.6546,59264.0
2022-04-11 11:30:00,33.84,33.92,33.83,33.89,70363.0,30.6546,30.727,30.6455,30.6999,70363.0
2022-04-11 11:40:00,33.89,33.92,33.82,33.83,65038.0,30.6999,30.727,30.6365,30.6455,65038.0
2022-04-11 11:50:00,33.83,33.85,33.8,33.8,47903.0,30.6455,30.6636,30.6183,30.6183,47903.0
2022-04-11 12:00:00,33.8,33.81,33.73,33.73,56359.0,30.6183,30.6274,30.5549,30.5549,56359.0
2022-04-11 12:10:00,33.73,33.76,33.7,33.73,52506.0,30.5549,30.5821,30.5278,30.5549,52506.0
2022-04-11 12:20:00,33.74,33.75,33.64,33.68,84026.0,30.564,30.5731,30.4734,30.5096,84026.0
2022-04-11 12:30:00,33.68,33.72,33.66,33.71,53159.0,30.5096,30.5459,30.4915,30.5368,53159.0
2022-04-11 12:40:00,33.7,33.71,33.64,33.65,38830.0,30.5278,30.5368,30.4734,30.4825,38830.0
2022-04-11 12:50:00,33.65,33.68,33.58,33.62,46900.0,30.4825,30.5096,30.4191,30.4553,46900.0
2022-04-11 13:00:00,33.62,33.68,33.61,33.65,42209.0,30.4553,30.5096,30.4462,30.4825,42209.0
2022-04-11 13:10:00,33.65,33.66,33.58,33.59,71640.0,30.4825,30.4915,30.4191,30.4281,71640.0
2022-04-11 13:20:00,33.6,33.64,33.58,33.63,39454.0,30.4372,30.4734,30.4191,30.4643,39454.0
2022-04-11 13:30:00,33.63,33.72,33.63,33.68,27516.0,30.4643,30.5459,30.4643,30.5096,27516.0
2022-04-11 13:40:00,33.67,33.7,33.65,33.68,25825.0,30.5006,30.5278,30.4825,30.5096,25825.0
2022-04-11 13:50:00,33.67,33.74,33.66,33.7,57813.0,30.5006,30.564,30.4915,30.5278,57813.0
2022-04-11 14:00:00,33.71,33.74,33.68,33.73,60324.0,30.5368,30.564,30.5096,30.5549,60324.0
2022-04-11 14:10:00,33.73,33.74,33.65,33.66,47813.0,30.5549,30.564,30.4825,30.4915,47813.0
2022-04-11 14:20:00,33.66,33.67,33.64,33.66,34357.0,30.4915,30.5006,30.4734,30.4915,34357.0
2022-04-11 14:30:00,33.65,33.66,33.61,33.65,80675.0,30.4825,30.4915,30.4462,30.4825,80675.0
2022-04-11 14:40:00,33.65,33.73,33.62,33.73,39011.0,30.4825,30.5549,30.4553,30.5549,39011.0
2022-04-11 14:50:00,33.73,33.76,33.71,33.73,37523.0,30.5549,30.5821,30.5368,30.5549,37523.0
2022-04-11 15:00:00,33.73,33.76,33.68,33.73,38413.0,30.5549,30.5821,30.5096,30.5549,38413.0
2022-04-11 15:10:00,33.73,33.74,33.66,33.68,61125.0,30.5549,30.564,30.4915,30.5096,61125.0
2022-04-11 15:20:00,33.68,33.71,33.66,33.66,58916.0,30.5096,30.5368,30.4915,30.4915,58916.0
2022-04-11 15:30:00,33.66,33.69,33.62,33.69,108145.0,30.4915,30.5187,30.4553,30.5187,108145.0
2022-04-11 15:40:00,33.69,33.71,33.65,33.69,189350.0,30.5187,30.5368,30.4825,30.5187,189350.0
2022-04-11 15:50:00,33.69,33.74,33.63,33.68,339679.0,30.5187,30.564,30.4643,30.5096,339679.0
2022-04-12 09:30:00,33.85,33.99,33.72,33.95,158774.0,30.6636,30.7905,30.5459,30.7542,158774.0
2022-04-12 09:40:00,33.96,34.01,33.86,34.0,125931.0,30.7633,30.8086,30.6727,30.7995,125931.0
2022-04-12 09:50:00,34.01,34.19,33.96,34.11,118655.0,30.8086,30.9716,30.7633,30.8992,118655.0
2022-04-12 10:00:00,34.11,34.16,34.09,34.12,69675.0,30.8992,30.9445,30.881,30.9082,69675.0
2022-04-12 10:10:00,34.13,34.18,34.04,34.06,79461.0,30.9173,30.9626,30.8358,30.8539,79461.0
2022-04-12 10:20:00,34.05,34.09,34.0,34.02,72188.0,30.8448,30.881,30.7995,30.8176,72188.0
2022-04-12 10:30:00,34.01,34.04,33.94,33.95,71918.0,30.8086,30.8358,30.7452,30.7542,71918.0
2022-04-12 10:40:00,33.95,33.95,33.84,33.92,88835.0,30.7542,30.7542,30.6546,30.727,88835.0
2022-04-12 10:50:00,33.93,33.93,33.87,33.9,65153.0,30.7361,30.7361,30.6818,30.7089,65153.0
2022-04-12 11:00:00,33.91,33.91,33.82,33.83,161934.0,30.718,30.718,30.6365,30.6455,161934.0
2022-04-12 11:10:00,33.84,33.9,33.8,33.9,155994.0,30.6546,30.7089,30.6183,30.7089,155994.0
2022-04-12 11:20:00,33.91,34.0,33.9,33.95,136826.0,30.718,30.7995,30.7089,30.7542,136826.0
2022-04-12 11:30:00,33.96,34.07,33.96,34.02,43290.0,30.7633,30.8629,30.7633,30.8176,43290.0
2022-04-12 11:40:00,34.02,34.12,34.01,34.11,46354.0,30.8176,30.9082,30.8086,30.8992,46354.0
2022-04-12 11:50:00,34.11,34.16,34.07,34.09,45306.0,30.8992,30.9445,30.8629,30.881,45306.0
2022-04-12 12:00:00,34.09,34.1,34.0,34.01,85865.0,30.881,30.8901,30.7995,30.8086,85865.0
2022-04-12 12:10:00,34.0,34.07,33.99,34.02,62606.0,30.7995,30.8629,30.7905,30.8176,62606.0
2022-04-12 12:20:00,34.02,34.03,33.92,33.92,33018.0,30.8176,30.8267,30.727,30.727,33018.0
2022-04-12 12:30:00,33.91,33.95,33.9,33.91,39699.0,30.718,30.7542,30.7089,30.718,39699.0
2022-04-12 12:40:00,33.91,33.95,33.89,33.95,43797.0,30.718,30.7542,30.6999,30.7542,43797.0
2022-04-12 12:50:00,33.95,33.98,33.93,33.95,65308.0,30.7542,30.7814,30.7361,30.7542,65308.0
2022-04-12 13:00:00,33.95,33.96,33.89,33.9,49610.0,30.7542,30.7633,30.6999,30.7089,49610.0
2022-04-12 13:10:00,33.91,33.98,33.91,33.93,38519.0,30.718,30.7814,30.718,30.7361,38519.0
2022-04-12 13:20:00,33.94,34.0,33.93,33.94,51726.0,30.7452,30.7995,30.7361,30.7452,51726.0
2022-04-12 13:30:00,33.94,33.97,33.9,33.9,46215.0,30.7452,30.7723,30.7089,30.7089,46215.0
2022-04-12 13:40:00,33.9,33.92,33.78,33.82,38028.0,30.7089,30.727,30.6002,30.6365,38028.0
2022-04-12 13:50:00,33.82,33.82,33.74,33.76,63907.0,30.6365,30.6365,30.564,30.5821,63907.0
2022-04-12 14:00:00,33.75,33.84,33.72,33.76,91997.0,30.5731,30.6546,30.5459,30.5821,91997.0
2022-04-12 14:10:00,33.76,33.76,33.65,33.68,71631.0,30.5821,30.5821,30.4825,30.5096,71631.0
2022-04-12 14:20:00,33.68,33.72,33.64,33.65,35976.0,30.5096,30.5459,30.4734,30.4825,35976.0
2022-04-12 14:30:00,33.66,33.71,33.63,33.69,86634.0,30.4915,30.5368,30.4643,30.5187,86634.0
2022-04-12 14:40:00,33.69,33.71,33.65,33.7,68875.0,30.5187,30.5368,30.4825,30.5278,68875.0
2022-04-12 14:50:00,33.7,33.72,33.66,33.66,38640.0,30.5278,30.5459,30.4915,30.4915,38640.0
2022-04-12 15:00:00,33.66,33.68,33.54,33.55,60128.0,30.4915,30.5096,30.3828,30.3919,60128.0
2022-04-12 15:10:00,33.55,33.6,33.54,33.6,60251.0,30.3919,30.4372,30.3828,30.4372,60251.0
2022-04-12 15:20:00,33.6,33.66,33.53,33.55,58429.0,30.4372,30.4915,30.3738,30.3919,58429.0
2022-04-12 15:30:00,33.55,33.58,33.51,33.57,96774.0,30.3919,30.4191,30.3556,30.41,96774.0
2022-04-12 15:40:00,33.56,33.63,33.51,33.59,140795.0,30.4009,30.4643,30.3556,30.4281,140795.0
2022-04-12 15:50:00,33.59,33.6,33.53,33.55,361750.0,30.4281,30.4372,30.3738,30.3919,361750.0
2022-04-13 09:30:00,33.52,33.81,33.52,33.67,124500.0,30.3647,30.6274,30.3647,30.5006,124500.0
2022-04-13 09:40:00,33.68,33.85,33.65,33.74,98472.0,30.5096,30.6636,30.4825,30.564,98472.0
2022-04-13 09:50:00,33.74,33.77,33.63,33.7,137233.0,30.564,30.5912,30.4643,30.5278,137233.0
2022-04-13 10:00:00,33.71,33.75,33.63,33.69,105643.0,30.5368,30.5731,30.4643,30.5187,105643.0
2022-04-13 10:10:00,33.67,33.85,33.65,33.82,65175.0,30.5006,30.6636,30.4825,30.6365,65175.0
2022-04-13 10:20:00,33.83,33.9,33.75,33.76,80550.0,30.6455,30.7089,30.5731,30.5821,80550.0
2022-04-13 10:30:00,33.74,33.81,33.72,33.72,28385.0,30.564,30.6274,30.5459,30.5459,28385.0
2022-04-13 10:40:00,33.71,33.82,33.68,33.74,27104.0,30.5368,30.6365,30.5096,30.564,27104.0
2022-04-13 10:50:00,33.73,33.77,33.69,33.73,30619.0,30.5549,30.5912,30.5187,30.5549,30619.0
2022-04-13 11:00:00,33.73,33.79,33.71,33.74,34807.0,30.5549,30.6093,30.5368,30.564,34807.0
2022-04-13 11:10:00,33.73,33.78,33.72,33.72,78651.0,30.5549,30.6002,30.5459,30.5459,78651.0
2022-04-13 11:20:00,33.72,33.82,33.72,33.8,37694.0,30.5459,30.6365,30.5459,30.6183,37694.0
2022-04-13 11:30:00,33.8,33.85,33.74,33.76,50207.0,30.6183,30.6636,30.564,30.5821,50207.0
2022-04-13 11:40:00,33.77,33.77,33.69,33.72,26807.0,30.5912,30.5912,30.5187,30.5459,26807.0
2022-04-13 11:50:00,33.72,33.72,33.64,33.64,27442.0,30.5459,30.5459,30.4734,30.4734,27442.0
2022-04-13 12:00:00,33.64,33.68,33.63,33.65,30373.0,30.4734,30.5096,30.4643,30.4825,30373.0
2022-04-13 12:10:00,33.65,33.66,33.59,33.64,28408.0,30.4825,30.4915,30.4281,30.4734,28408.0
2022-04-13 12:20:00,33.63,33.67,33.62,33.63,25426.0,30.4643,30.5006,30.4553,30.4643,25426.0
2022-04-13 12:30:00,33.63,33.66,33.62,33.64,21662.0,30.4643,30.4915,30.4553,30.4734,21662.0
2022-04-13 12:40:00,33.64,33.76,33.63,33.73,46626.0,30.4734,30.5821,30.4643,30.5549,46626.0
2022-04-13 12:50:00,33.73,33.79,33.72,33.75,41303.0,30.5549,30.6093,30.5459,30.5731,41303.0
2022-04-13 13:00:00,33.74,33.8,33.73,33.8,30178.0,30.564,30.6183,30.5549,30.6183,30178.0
2022-04-13 13:10:00,33.79,33.83,33.78,33.83,33474.0,30.6093,30.6455,30.6002,30.6455,33474.0
2022-04-13 13:20:00,33.83,33.84,33.76,33.77,31281.0,30.6455,30.6546,30.5821,30.5912,31281.0
2022-04-13 13:30:00,33.78,33.8,33.72,33.75,22188.0,30.6002,30.6183,30.5459,30.5731,22188.0
2022-04-13 13:40:00,33.76,33.76,33.72,33.76,26823.0,30.5821,30.5821,30.5459,30.5821,26823.0
2022-04-13 13:50:00,33.76,33.78,33.73,33.78,50470.0,30.5821,30.6002,30.5549,30.6002,50470.0
2022-04-13 14:00:00,33.77,33.85,33.76,33.83,35735.0,30.5912,30.6636,30.5821,30.6455,35735.0
2022-04-13 14:10:00,33.84,33.84,33.79,33.82,20444.0,30.6546,30.6546,30.6093,30.6365,20444.0
2022-04-13 14:20:00,33.82,33.83,33.78,33.8,68663.0,30.6365,30.6455,30.6002,30.6183,68663.0
2022-04-13 14:30:00,33.8,33.81,33.77,33.79,41454.0,30.6183,30.6274,30.5912,30.6093,41454.0
2022-04-13 14:40:00,33.78,33.81,33.78,33.8,33772.0,30.6002,30.6274,30.6002,30.6183,33772.0
2022-04-13 14:50:00,33.81,33.83,33.76,33.76,30171.0,30.6274,30.6455,30.5821,30.5821,30171.0
2022-04-13 15:00:00,33.77,33.79,33.73,33.78,33322.0,30.5912,30.6093,30.5549,30.6002,33322.0
2022-04-13 15:10:00,33.78,33.82,33.76,33.8,46411.0,30.6002,30.6365,30.5821,30.6183,46411.0
2022-04-13 15:20:00,33.8,33.81,33.76,33.8,45941.0,30.6183,30.6274,30.5821,30.6183,45941.0
2022-04-13 15:30:00,33.8,33.83,33.78,33.8,51937.0,30.6183,30.6455,30.6002,30.6183,51937.0
2022-04-13 15:40:00,33.8,33.84,33.78,33.82,96498.0,30.6183,30.6546,30.6002,30.6365,96498.0
2022-04-13 15:50:00,33.83,33.88,33.78,33.86,313068.0,30.6455,30.6908,30.6002,30.6727,313068.0
2022-04-14 09:30:00,33.94,34.06,33.82,33.82,203385.0,30.7452,30.8539,30.6365,30.6365,203385.0
2022-04-14 09:40:00,33.83,33.83,33.67,33.7,93849.0,30.6455,30.6455,30.5006,30.5278,93849.0
2022-04-14 09:50:00,33.7,33.73,33.66,33.69,73902.0,30.5278,30.5549,30.4915,30.5187,73902.0
2022-04-14 10:00:00,33.7,33.75,33.61,33.64,90944.0,30.5278,30.5731,30.4462,30.4734,90944.0
2022-04-14 10:10:00,33.64,33.79,33.61,33.76,44673.0,30.4734,30.6093,30.4462,30.5821,44673.0
2022-04-14 10:20:00,33.76,33.94,33.76,33.88,60558.0,30.5821,30.7452,30.5821,30.6908,60558.0
2022-04-14 10:30:00,33.89,34.05,33.88,33.99,98516.0,30.6999,30.8448,30.6908,30.7905,98516.0
2022-04-14 10:40:00,34.0,34.01,33.8,33.8,100295.0,30.7995,30.8086,30.6183,30.6183,100295.0
2022-04-14 10:50:00,33.8,33.91,33.72,33.88,169925.0,30.6183,30.718,30.5459,30.6908,169925.0
2022-04-14 11:00:00,33.89,33.91,33.82,33.91,84379.0,30.6999,30.718,30.6365,30.718,84379.0
2022-04-14 11:10:00,33.91,33.92,33.85,33.89,43049.0,30.718,30.727,30.6636,30.6999,43049.0
2022-04-14 11:20:00,33.89,33.95,33.87,33.94,37200.0,30.6999,30.7542,30.6818,30.7452,37200.0
2022-04-14 11:30:00,33.95,33.96,33.85,33.85,36751.0,30.7542,30.7633,30.6636,30.6636,36751.0
2022-04-14 11:40:00,33.86,33.86,33.77,33.8,39862.0,30.6727,30.6727,30.5912,30.6183,39862.0
2022-04-14 11:50:00,33.79,33.83,33.76,33.83,54868.0,30.6093,30.6455,30.5821,30.6455,54868.0
2022-04-14 12:00:00,33.82,33.84,33.78,33.82,35821.0,30.6365,30.6546,30.6002,30.6365,35821.0
2022-04-14 12:10:00,33.81,33.82,33.74,33.77,35876.0,30.6274,30.6365,30.564,30.5912,35876.0
2022-04-14 12:20:00,33.76,33.79,33.73,33.74,49917.0,30.5821,30.6093,30.5549,30.564,49917.0
2022-04-14 12:30:00,33.74,33.82,33.74,33.81,56349.0,30.564,30.6365,30.564,30.6274,56349.0
2022-04-14 12:40:00,33.8,33.84,33.8,33.84,43230.0,30.6183,30.6546,30.6183,30.6546,43230.0
2022-04-14 12:50:00,33.84,33.85,33.76,33.84,181687.0,30.6546,30.6636,30.5821,30.6546,181687.0
2022-04-14 13:00:00,33.84,33.87,33.75,33.77,96283.0,30.6546,30.6818,30.5731,30.5912,96283.0
2022-04-14 13:10:00,33.77,33.81,33.75,33.78,53938.0,30.5912,30.6274,30.5731,30.6002,53938.0
2022-04-14 13:20:00,33.77,33.82,33.77,33.78,32539.0,30.5912,30.6365,30.5912,30.6002,32539.0
2022-04-14 13:30:00,33.77,33.85,33.77,33.84,56711.0,30.5912,30.6636,30.5912,30.6546,56711.0
2022-04-14 13:40:00,33.84,33.94,33.83,33.94,37269.0,30.6546,30.7452,30.6455,30.7452,37269.0
2022-04-14 13:50:00,33.94,34.0,33.92,33.96,102889.0,30.7452,30.7995,30.727,30.7633,102889.0
2022-04-14 14:00:00,33.96,34.01,33.94,33.96,52897.0,30.7633,30.8086,30.7452,30.7633,52897.0
2022-04-14 14:10:00,33.95,33.98,33.91,33.91,32009.0,30.7542,30.7814,30.718,30.718,32009.0
2022-04-14 14:20:00,33.91,33.92,33.87,33.91,41140.0,30.718,30.727,30.6818,30.718,41140.0
2022-04-14 14:30:00,33.91,33.92,33.86,33.87,36535.0,30.718,30.727,30.6727,30.6818,36535.0
2022-04-14 14:40:00,33.86,33.91,33.86,33.9,44866.0,30.6727,30.718,30.6727,30.7089,44866.0
2022-04-14 14:50:00,33.9,33.91,33.78,33.8,50164.0,30.7089,30.718,30.6002,30.6183,50164.0
2022-04-14 15:00:00,33.8,33.84,33.73,33.73,64375.0,30.6183,30.6546,30.5549,30.5549,64375.0
2022-04-14 15:10:00,33.73,33.81,33.71,33.8,69320.0,30.5549,30.6274,30.5368,30.6183,69320.0
2022-04-14 15:20:00,33.8,33.82,33.74,33.77,50115.0,30.6183,30.6365,30.564,30.5912,50115.0
2022-04-14 15:30:00,33.77,33.78,33.7,33.7,103136.0,30.5912,30.6002,30.5278,30.5278,103136.0
2022-04-14 15:40:00,33.71,33.77,33.71,33.76,154534.0,30.5368,30.5912,30.5368,30.5821,154534.0
2022-04-14 15:50:00,33.76,33.77,33.67,33.71,397315.0,30.5821,30.5912,30.5006,30.5368,397315.0
2022-04-18 09:30:00,33.73,34.12,33.69,34.01,110866.0,30.5549,30.9082,30.5187,30.8086,110866.0
2022-04-18 09:40:00,34.01,34.03,33.82,33.85,100249.0,30.8086,30.8267,30.6365,30.6636,100249.0
2022-04-18 09:50:00,33.85,33.94,33.79,33.87,59131.0,30.6636,30.7452,30.6093,30.6818,59131.0
2022-04-18 10:00:00,33.87,33.91,33.74,33.8,89306.0,30.6818,30.718,30.564,30.6183,89306.0
2022-04-18 10:10:00,33.81,33.96,33.8,33.93,58261.0,30.6274,30.7633,30.6183,30.7361,58261.0
2022-04-18 10:20:00,33.93,33.97,33.88,33.9,57405.0,30.7361,30.7723,30.6908,30.7089,57405.0
2022-04-18 10:30:00,33.91,33.94,33.87,33.94,37274.0,30.718,30.7452,30.6818,30.7452,37274.0
2022-04-18 10:40:00,33.95,34.0,33.93,33.97,69389.0,30.7542,30.7995,30.7361,30.7723,69389.0
2022-04-18 10:50:00,33.97,33.98,33.9,33.95,39128.0,30.7723,30.7814,30.7089,30.7542,39128.0
2022-04-18 11:00:00,33.94,34.01,33.92,33.95,45425.0,30.7452,30.8086,30.727,30.7542,45425.0
2022-04-18 11:10:00,33.95,33.97,33.92,33.92,60897.0,30.7542,30.7723,30.727,30.727,60897.0
2022-04-18 11:20:00,33.93,33.93,33.81,33.83,41361.0,30.7361,30.7361,30.6274,30.6455,41361.0
2022-04-18 11:30:00,33.82,33.82,33.75,33.8,96238.0,30.6365,30.6365,30.5731,30.6183,96238.0
2022-04-18 11:40:00,33.8,33.8,33.68,33.69,28396.0,30.6183,30.6183,30.5096,30.5187,28396.0
2022-04-18 11:50:00,33.69,33.78,33.67,33.76,43065.0,30.5187,30.6002,30.5006,30.5821,43065.0
2022-04-18 12:00:00,33.75,33.75,33.67,33.69,46690.0,30.5731,30.5731,30.5006,30.5187,46690.0
2022-04-18 12:10:00,33.69,33.69,33.59,33.62,53485.0,30.5187,30.5187,30.4281,30.4553,53485.0
2022-04-18 12:20:00,33.62,33.65,33.56,33.61,39076.0,30.4553,30.4825,30.4009,30.4462,39076.0
2022-04-18 12:30:00,33.59,33.66,33.55,33.61,97216.0,30.4281,30.4915,30.3919,30.4462,97216.0
2022-04-18 12:40:00,33.61,33.71,33.6,33.65,59357.0,30.4462,30.5368,30.4372,30.4825,59357.0
2022-04-18 12:50:00,33.65,33.68,33.63,33.65,26247.0,30.4825,30.5096,30.4643,30.4825,26247.0
2022-04-18 13:00:00,33.64,33.69,33.63,33.69,39607.0,30.4734,30.5187,30.4643,30.5187,39607.0
2022-04-18 13:10:00,33.69,33.74,33.66,33.66,39422.0,30.5187,30.564,30.4915,30.4915,39422.0
2022-04-18 13:20:00,33.66,33.7,33.65,33.67,31614.0,30.4915,30.5278,30.4825,30.5006,31614.0
2022-04-18 13:30:00,33.68,33.84,33.67,33.83,52967.0,30.5096,30.6546,30.5006,30.6455,52967.0
2022-04-18 13:40:00,33.83,33.9,33.81,33.88,60532.0,30.6455,30.7089,30.6274,30.6908,60532.0
2022-04-18 13:50:00,33.87,33.94,33.84,33.9,61872.0,30.6818,30.7452,30.6546,30.7089,61872.0
2022-04-18 14:00:00,33.9,33.93,33.86,33.93,52037.0,30.7089,30.7361,30.6727,30.7361,52037.0
2022-04-18 14:10:00,33.93,33.94,33.85,33.88,73001.0,30.7361,30.7452,30.6636,30.6908,73001.0
2022-04-18 14:20:00,33.88,34.01,33.87,33.95,76183.0,30.6908,30.8086,30.6818,30.7542,76183.0
2022-04-18 14:30:00,33.96,34.02,33.95,33.98,49754.0,30.7633,30.8176,30.7542,30.7814,49754.0
2022-04-18 14:40:00,34.0,34.01,33.92,33.94,29312.0,30.7995,30.8086,30.727,30.7452,29312.0
2022-04-18 14:50:00,33.94,33.99,33.92,33.92,59050.0,30.7452,30.7905,30.727,30.727,59050.0
2022-04-18 15:00:00,33.91,33.92,33.86,33.91,52391.0,30.718,30.727,30.6727,30.718,52391.0
2022-04-18 15:10:00,33.91,33.93,33.88,33.9,70409.0,30.718,30.7361,30.6908,30.7089,70409.0
2022-04-18 15:20:00,33.9,33.91,33.83,33.87,94414.0,30.7089,30.718,30.6455,30.6818,94414.0
2022-04-18 15:30:00,33.87,33.87,33.77,33.81,169906.0,30.6818,30.6818,30.5912,30.6274,169906.0
2022-04-18 15:40:00,33.81,33.84,33.73,33.74,141873.0,30.6274,30.6546,30.5549,30.564,141873.0
2022-04-18 15:50:00,33.73,33.89,33.7,33.89,432505.0,30.5549,30.6999,30.5278,30.6999,432505.0
2022-04-19 09:30:00,33.99,34.13,33.95,34.07,95610.0,30.7905,30.9173,30.7542,30.8629,95610.0
2022-04-19 09:40:00,34.06,34.27,34.04,34.16,118107.0,30.8539,31.0441,30.8358,30.9445,118107.0
2022-04-19 09:50:00,34.17,34.21,34.1,34.12,45019.0,30.9535,30.9898,30.8901,30.9082,45019.0
2022-04-19 10:00:00,34.14,34.14,34.05,34.12,56502.0,30.9263,30.9263,30.8448,30.9082,56502.0
2022-04-19 10:10:00,34.13,34.29,34.12,34.27,97640.0,30.9173,31.0622,30.9082,31.0441,97640.0
2022-04-19 10:20:00,34.27,34.33,34.24,34.29,152098.0,31.0441,31.0985,31.0169,31.0622,152098.0
2022-04-19 10:30:00,34.3,34.38,34.27,34.37,95655.0,31.0713,31.1437,31.0441,31.1347,95655.0
2022-04-19 10:40:00,34.36,34.49,34.35,34.48,62980.0,31.1256,31.2434,31.1166,31.2343,62980.0
2022-04-19 10:50:00,34.47,34.48,34.41,34.45,68750.0,31.2253,31.2343,31.1709,31.2072,68750.0
2022-04-19 11:00:00,34.45,34.54,34.43,34.49,111545.0,31.2072,31.2887,31.189,31.2434,111545.0
2022-04-19 11:10:00,34.51,34.53,34.46,34.51,68310.0,31.2615,31.2796,31.2162,31.2615,68310.0
2022-04-19 11:20:00,34.51,34.58,34.5,34.55,61521.0,31.2615,31.3249,31.2525,31.2977,61521.0
2022-04-19 11:30:00,34.55,34.58,34.52,34.57,78330.0,31.2977,31.3249,31.2706,31.3159,78330.0
2022-04-19 11:40:00,34.58,34.6,34.55,34.56,57838.0,31.3249,31.343,31.2977,31.3068,57838.0
2022-04-19 11:50:00,34.57,34.63,34.54,34.55,61888.0,31.3159,31.3702,31.2887,31.2977,61888.0
2022-04-19 12:00:00,34.55,34.57,34.48,34.57,65642.0,31.2977,31.3159,31.2343,31.3159,65642.0
2022-04-19 12:10:00,34.57,34.57,34.53,34.55,47072.0,31.3159,31.3159,31.2796,31.2977,47072.0
2022-04-19 12:20:00,34.55,34.57,34.48,34.48,85013.0,31.2977,31.3159,31.2343,31.2343,85013.0
2022-04-19 12:30:00,34.48,34.54,34.44,34.45,88963.0,31.2343,31.2887,31.1981,31.2072,88963.0
2022-04-19 12:40:00,34.45,34.55,34.45,34.55,63190.0,31.2072,31.2977,31.2072,31.2977,63190.0
2022-04-19 12:50:00,34.55,34.61,34.51,34.54,122211.0,31.2977,31.3521,31.2615,31.2887,122211.0
2022-04-19 13:00:00,34.54,34.62,34.54,34.59,81176.0,31.2887,31.3612,31.2887,31.334,81176.0
2022-04-19 13:10:00,34.59,34.61,34.55,34.56,54503.0,31.334,31.3521,31.2977,31.3068,54503.0
2022-04-19 13:20:00,34.55,34.58,34.51,34.52,98949.0,31.2977,31.3249,31.2615,31.2706,98949.0
2022-04-19 13:30:00,34.52,34.62,34.52,34.62,41220.0,31.2706,31.3612,31.2706,31.3612,41220.0
2022-04-19 13:40:00,34.62,34.63,34.58,34.63,74321.0,31.3612,31.3702,31.3249,31.3702,74321.0
2022-04-19 13:50:00,34.63,34.69,34.62,34.64,65281.0,31.3702,31.4246,31.3612,31.3793,65281.0
2022-04-19 14:00:00,34.64,34.65,34.6,34.61,53277.0,31.3793,31.3883,31.343,31.3521,53277.0
2022-04-19 14:10:00,34.61,34.61,34.51,34.52,56863.0,31.3521,31.3521,31.2615,31.2706,56863.0
2022-04-19 14:20:00,34.52,34.62,34.51,34.6,104285.0,31.2706,31.3612,31.2615,31.343,104285.0
2022-04-19 14:30:00,34.59,34.63,34.54,34.6,126980.0,31.334,31.3702,31.2887,31.343,126980.0
2022-04-19 14:40:00,34.61,34.63,34.58,34.61,55622.0,31.3521,31.3702,31.3249,31.3521,55622.0
2022-04-19 14:50:00,34.61,34.66,34.6,34.65,84554.0,31.3521,31.3974,31.343,31.3883,84554.0
2022-04-19 15:00:00,34.65,34.7,34.62,34.64,113188.0,31.3883,31.4336,31.3612,31.3793,113188.0
2022-04-19 15:10:00,34.64,34.71,34.59,34.71,139927.0,31.3793,31.4427,31.334,31.4427,139927.0
2022-04-19 15:20:00,34.7,34.73,34.67,34.71,120773.0,31.4336,31.4608,31.4065,31.4427,120773.0
2022-04-19 15:30:00,34.71,34.77,34.68,34.75,144288.0,31.4427,31.497,31.4155,31.4789,144288.0
2022-04-19 15:40:00,34.75,34.75,34.66,34.68,199215.0,31.4789,31.4789,31.3974,31.4155,199215.0
2022-04-19 15:50:00,34.68,34.75,34.66,34.71,424202.0,31.4155,31.4789,31.3974,31.4427,424202.0
2022-04-20 09:30:00,35.0,35.25,34.99,35.24,160508.0,31.7054,31.9319,31.6963,31.9228,160508.0
2022-04-20 09:40:00,35.26,35.27,35.01,35.11,155664.0,31.9409,31.95,31.7144,31.805,155664.0
2022-04-20 09:50:00,35.1,35.21,35.07,35.18,115054.0,31.796,31.8956,31.7688,31.8684,115054.0
2022-04-20 10:00:00,35.17,35.19,35.05,35.14,92475.0,31.8594,31.8775,31.7507,31.8322,92475.0
2022-04-20 10:10:00,35.15,35.19,35.12,35.17,91883.0,31.8413,31.8775,31.8141,31.8594,91883.0
2022-04-20 10:20:00,35.17,35.24,35.15,35.22,48655.0,31.8594,31.9228,31.8413,31.9047,48655.0
2022-04-20 10:30:00,35.21,35.21,35.12,35.14,86038.0,31.8956,31.8956,31.8141,31.8322,86038.0
2022-04-20 10:40:00,35.15,35.24,35.12,35.21,52064.0,31.8413,31.9228,31.8141,31.8956,52064.0
2022-04-20 10:50:00,35.2,35.3,35.2,35.3,47799.0,31.8866,31.9771,31.8866,31.9771,47799.0
2022-04-20 11:00:00,35.3,35.3,35.14,35.15,58136.0,31.9771,31.9771,31.8322,31.8413,58136.0
2022-04-20 11:10:00,35.15,35.16,35.08,35.09,89201.0,31.8413,31.8503,31.7779,31.7869,89201.0
2022-04-20 11:20:00,35.09,35.13,35.04,35.07,105543.0,31.7869,31.8232,31.7416,31.7688,105543.0
2022-04-20 11:30:00,35.07,35.19,35.06,35.17,65350.0,31.7688,31.8775,31.7597,31.8594,65350.0
2022-04-20 11:40:00,35.16,35.2,35.14,35.15,58990.0,31.8503,31.8866,31.8322,31.8413,58990.0
2022-04-20 11:50:00,35.15,35.15,35.03,35.08,47716.0,31.8413,31.8413,31.7326,31.7779,47716.0
2022-04-20 12:00:00,35.08,35.1,35.05,35.07,58240.0,31.7779,31.796,31.7507,31.7688,58240.0
2022-04-20 12:10:00,35.07,35.07,34.96,35.0,86327.0,31.7688,31.7688,31.6692,31.7054,86327.0
2022-04-20 12:20:00,35.0,35.02,34.92,34.94,46873.0,31.7054,31.7235,31.6329,31.651,46873.0
2022-04-20 12:30:00,34.93,35.05,34.93,35.01,74327.0,31.642,31.7507,31.642,31.7144,74327.0
2022-04-20 12:40:00,35.02,35.07,35.0,35.06,48742.0,31.7235,31.7688,31.7054,31.7597,48742.0
2022-04-20 12:50:00,35.06,35.11,35.01,35.01,75291.0,31.7597,31.805,31.7144,31.7144,75291.0
2022-04-20 13:00:00,35.02,35.08,34.99,35.0,120215.0,31.7235,31.7779,31.6963,31.7054,120215.0
2022-04-20 13:10:00,34.99,35.07,34.96,34.97,95004.0,31.6963,31.7688,31.6692,31.6782,95004.0
2022-04-20 13:20:00,34.97,34.99,34.93,34.94,55779.0,31.6782,31.6963,31.642,31.651,55779.0
2022-04-20 13:30:00,34.94,35.0,34.87,34.96,116762.0,31.651,31.7054,31.5876,31.6692,116762.0
2022-04-20 13:40:00,34.97,35.07,34.96,35.04,38048.0,31.6782,31.7688,31.6692,31.7416,38048.0
2022-04-20 13:50:00,35.04,35.04,34.99,35.02,73422.0,31.7416,31.7416,31.6963,31.7235,73422.0
2022-04-20 14:00:00,35.02,35.05,35.0,35.04,67398.0,31.7235,31.7507,31.7054,31.7416,67398.0
2022-04-20 14:10:00,35.04,35.04,34.87,34.88,59025.0,31.7416,31.7416,31.5876,31.5967,59025.0
2022-04-20 14:20:00,34.88,34.88,34.84,34.86,42756.0,31.5967,31.5967,31.5604,31.5786,42756.0
2022-04-20 14:30:00,34.86,34.86,34.74,34.75,56616.0,31.5786,31.5786,31.4699,31.4789,56616.0
2022-04-20 14:40:00,34.75,34.8,34.74,34.79,43608.0,31.4789,31.5242,31.4699,31.5152,43608.0
2022-04-20 14:50:00,34.8,34.81,34.69,34.73,46962.0,31.5242,31.5333,31.4246,31.4608,46962.0
2022-04-20 15:00:00,34.73,34.79,34.73,34.79,54220.0,31.4608,31.5152,31.4608,31.5152,54220.0
2022-04-20 15:10:00,34.79,34.82,34.77,34.8,57533.0,31.5152,31.5423,31.497,31.5242,57533.0
2022-04-20 15:20:00,34.8,34.84,34.78,34.79,62496.0,31.5242,31.5604,31.5061,31.5152,62496.0
2022-04-20 15:30:00,34.79,34.8,34.67,34.73,106873.0,31.5152,31.5242,31.4065,31.4608,106873.0
2022-04-20 15:40:00,34.73,34.84,34.71,34.8,173282.0,31.4608,31.5604,31.4427,31.5242,173282.0
2022-04-20 15:50:00,34.8,34.82,34.6,34.67,534242.0,31.5242,31.5423,31.343,31.4065,534242.0
2022-04-21 09:30:00,35.2,35.23,34.88,34.9,123953.0,31.8866,31.9137,31.5967,31.6148,123953.0
2022-04-21 09:40:00,34.9,35.08,34.89,35.07,94845.0,31.6148,31.7779,31.6057,31.7688,94845.0
2022-04-21 09:50:00,35.07,35.29,35.07,35.28,262602.0,31.7688,31.9681,31.7688,31.959,262602.0
2022-04-21 10:00:00,35.28,35.3,35.21,35.25,84532.0,31.959,31.9771,31.8956,31.9319,84532.0
2022-04-21 10:10:00,35.24,35.39,35.24,35.26,88490.0,31.9228,32.0587,31.9228,31.9409,88490.0
2022-04-21 10:20:00,35.25,35.32,35.22,35.31,71218.0,31.9319,31.9953,31.9047,31.9862,71218.0
2022-04-21 10:30:00,35.3,35.37,35.22,35.26,86198.0,31.9771,32.0406,31.9047,31.9409,86198.0
2022-04-21 10:40:00,35.25,35.26,35.2,35.22,70309.0,31.9319,31.9409,31.8866,31.9047,70309.0
2022-04-21 10:50:00,35.22,35.26,35.17,35.26,73526.0,31.9047,31.9409,31.8594,31.9409,73526.0
2022-04-21 11:00:00,35.25,35.29,35.19,35.19,60173.0,31.9319,31.9681,31.8775,31.8775,60173.0
2022-04-21 11:10:00,35.2,35.25,35.18,35.22,72677.0,31.8866,31.9319,31.8684,31.9047,72677.0
2022-04-21 11:20:00,35.21,35.23,35.08,35.11,85573.0,31.8956,31.9137,31.7779,31.805,85573.0
2022-04-21 11:30:00,35.11,35.16,35.07,35.13,80359.0,31.805,31.8503,31.7688,31.8232,80359.0
2022-04-21 11:40:00,35.12,35.12,35.05,35.08,83684.0,31.8141,31.8141,31.7507,31.7779,83684.0
2022-04-21 11:50:00,35.07,35.1,35.05,35.05,54765.0,31.7688,31.796,31.7507,31.7507,54765.0
2022-04-21 12:00:00,35.05,35.07,34.93,34.98,86649.0,31.7507,31.7688,31.642,31.6873,86649.0
2022-04-21 12:10:00,34.97,35.0,34.92,34.96,57089.0,31.6782,31.7054,31.6329,31.6692,57089.0
2022-04-21 12:20:00,34.95,34.97,34.86,34.86,25225.0,31.6601,31.6782,31.5786,31.5786,25225.0
2022-04-21 12:30:00,34.87,34.92,34.83,34.85,47272.0,31.5876,31.6329,31.5514,31.5695,47272.0
2022-04-21 12:40:00,34.85,34.87,34.81,34.82,36324.0,31.5695,31.5876,31.5333,31.5423,36324.0
2022-04-21 12:50:00,34.82,34.87,34.79,34.79,57298.0,31.5423,31.5876,31.5152,31.5152,57298.0
2022-04-21 13:00:00,34.79,34.81,34.73,34.75,157581.0,31.5152,31.5333,31.4608,31.4789,157581.0
2022-04-21 13:10:00,34.76,34.77,34.7,34.72,32684.0,31.488,31.497,31.4336,31.4517,32684.0
2022-04-21 13:20:00,34.71,34.86,34.71,34.86,134611.0,31.4427,31.5786,31.4427,31.5786,134611.0
2022-04-21 13:30:00,34.85,34.89,34.78,34.8,46630.0,31.5695,31.6057,31.5061,31.5242,46630.0
2022-04-21 13:40:00,34.79,34.89,34.76,34.85,44928.0,31.5152,31.6057,31.488,31.5695,44928.0
2022-04-21 13:50:00,34.85,34.85,34.76,34.77,32055.0,31.5695,31.5695,31.488,31.497,32055.0
2022-04-21 14:00:00,34.76,34.76,34.66,34.69,41739.0,31.488,31.488,31.3974,31.4246,41739.0
2022-04-21 14:10:00,34.69,34.71,34.65,34.69,48595.0,31.4246,31.4427,31.3883,31.4246,48595.0
2022-04-21 14:20:00,34.7,34.77,34.69,34.75,41463.0,31.4336,31.497,31.4246,31.4789,41463.0
2022-04-21 14:30:00,34.75,34.86,34.72,34.79,61283.0,31.4789,31.5786,31.4517,31.5152,61283.0
2022-04-21 14:40:00,34.79,34.81,34.66,34.67,55918.0,31.5152,31.5333,31.3974,31.4065,55918.0
2022-04-21 14:50:00,34.67,34.7,34.64,34.69,43653.0,31.4065,31.4336,31.3793,31.4246,43653.0
2022-04-21 15:00:00,34.68,34.7,34.6,34.62,59785.0,31.4155,31.4336,31.343,31.3612,59785.0
2022-04-21 15:10:00,34.62,34.69,34.59,34.68,50554.0,31.3612,31.4246,31.334,31.4155,50554.0
2022-04-21 15:20:00,34.69,34.72,34.58,34.7,76976.0,31.4246,31.4517,31.3249,31.4336,76976.0
2022-04-21 15:30:00,34.7,34.72,34.55,34.59,158707.0,31.4336,31.4517,31.2977,31.334,158707.0
2022-04-21 15:40:00,34.59,34.62,34.5,34.51,175372.0,31.334,31.3612,31.2525,31.2615,175372.0
2022-04-21 15:50:00,34.51,34.66,34.5,34.63,412987.0,31.2615,31.3974,31.2525,31.3702,412987.0
2022-04-22 09:30:00,34.48,34.6,34.35,34.37,128682.0,31.2343,31.343,31.1166,31.1347,128682.0
2022-04-22 09:40:00,34.36,34.39,34.22,34.35,70423.0,31.1256,31.1528,30.9988,31.1166,70423.0
2022-04-22 09:50:00,34.35,34.37,34.13,34.18,60508.0,31.1166,31.1347,30.9173,30.9626,60508.0
2022-04-22 10:00:00,34.18,34.24,34.1,34.19,101965.0,30.9626,31.0169,30.8901,30.9716,101965.0
2022-04-22 10:10:00,34.18,34.19,34.07,34.11,62215.0,30.9626,30.9716,30.8629,30.8992,62215.0
2022-04-22 10:20:00,34.11,34.17,34.06,34.12,37947.0,30.8992,30.9535,30.8539,30.9082,37947.0
2022-04-22 10:30:00,34.12,34.15,34.02,34.06,60994.0,30.9082,30.9354,30.8176,30.8539,60994.0
2022-04-22 10:40:00,34.06,34.09,33.97,34.03,52008.0,30.8539,30.881,30.7723,30.8267,52008.0
2022-04-22 10:50:00,34.03,34.06,33.98,34.0,67948.0,30.8267,30.8539,30.7814,30.7995,67948.0
2022-04-22 11:00:00,34.0,34.13,33.93,34.13,155834.0,30.7995,30.9173,30.7361,30.9173,155834.0
2022-04-22 11:10:00,34.14,34.17,34.04,34.09,186161.0,30.9263,30.9535,30.8358,30.881,186161.0
2022-04-22 11:20:00,34.09,34.2,34.06,34.1,192000.0,30.881,30.9807,30.8539,30.8901,192000.0
2022-04-22 11:30:00,34.11,34.14,34.0,34.01,70483.0,30.8992,30.9263,30.7995,30.8086,70483.0
2022-04-22 11:40:00,34.01,34.04,33.95,33.97,69827.0,30.8086,30.8358,30.7542,30.7723,69827.0
2022-04-22 11:50:00,33.97,33.99,33.89,33.91,84177.0,30.7723,30.7905,30.6999,30.718,84177.0
2022-04-22 12:00:00,33.91,33.97,33.86,33.94,62298.0,30.718,30.7723,30.6727,30.7452,62298.0
2022-04-22 12:10:00,33.94,34.05,33.91,34.04,55674.0,30.7452,30.8448,30.718,30.8358,55674.0
2022-04-22 12:20:00,34.04,34.12,34.03,34.09,60003.0,30.8358,30.9082,30.8267,30.881,60003.0
2022-04-22 12:30:00,34.09,34.2,34.08,34.12,73692.0,30.881,30.9807,30.872,30.9082,73692.0
2022-04-22 12:40:00,34.13,34.13,34.07,34.11,54229.0,30.9173,30.9173,30.8629,30.8992,54229.0
2022-04-22 12:50:00,34.11,34.13,34.03,34.04,48975.0,30.8992,30.9173,30.8267,30.8358,48975.0
2022-04-22 13:00:00,34.04,34.09,34.0,34.08,26410.0,30.8358,30.881,30.7995,30.872,26410.0
2022-04-22 13:10:00,34.08,34.11,34.06,34.07,67758.0,30.872,30.8992,30.8539,30.8629,67758.0
2022-04-22 13:20:00,34.07,34.07,33.96,34.02,41040.0,30.8629,30.8629,30.7633,30.8176,41040.0
2022-04-22 13:30:00,34.02,34.05,33.98,34.04,51920.0,30.8176,30.8448,30.7814,30.8358,51920.0
2022-04-22 13:40:00,34.04,34.04,33.97,33.98,71969.0,30.8358,30.8358,30.7723,30.7814,71969.0
2022-04-22 13:50:00,33.98,34.0,33.9,33.9,104232.0,30.7814,30.7995,30.7089,30.7089,104232.0
2022-04-22 14:00:00,33.9,33.98,33.89,33.97,40366.0,30.7089,30.7814,30.6999,30.7723,40366.0
2022-04-22 14:10:00,33.98,34.08,33.96,34.08,102780.0,30.7814,30.872,30.7633,30.872,102780.0
2022-04-22 14:20:00,34.07,34.08,33.98,34.01,48776.0,30.8629,30.872,30.7814,30.8086,48776.0
2022-04-22 14:30:00,34.02,34.04,33.87,33.91,169586.0,30.8176,30.8358,30.6818,30.718,169586.0
2022-04-22 14:40:00,33.91,33.97,33.9,33.97,66311.0,30.718,30.7723,30.7089,30.7723,66311.0
2022-04-22 14:50:00,33.97,33.97,33.88,33.93,94673.0,30.7723,30.7723,30.6908,30.7361,94673.0
2022-04-22 15:00:00,33.93,33.95,33.89,33.91,58068.0,30.7361,30.7542,30.6999,30.718,58068.0
2022-04-22 15:10:00,33.91,34.07,33.84,34.04,157046.0,30.718,30.8629,30.6546,30.8358,157046.0
2022-04-22 15:20:00,34.05,34.06,33.97,34.01,77589.0,30.8448,30.8539,30.7723,30.8086,77589.0
2022-04-22 15:30:00,34.01,34.12,34.0,34.06,121047.0,30.8086,30.9082,30.7995,30.8539,121047.0
2022-04-22 15:40:00,34.05,34.1,33.91,33.91,153956.0,30.8448,30.8901,30.718,30.718,153956.0
2022-04-22 15:50:00,33.92,33.92,33.69,33.79,823550.0,30.727,30.727,30.5187,30.6093,823550.0
2022-04-25 09:30:00,33.58,33.65,33.3,33.37,593842.0,30.4191,30.4825,30.1654,30.2288,593842.0
2022-04-25 09:40:00,33.37,33.53,33.26,33.37,319981.0,30.2288,30.3738,30.1292,30.2288,319981.0
2022-04-25 09:50:00,33.38,33.59,33.37,33.4,230978.0,30.2379,30.4281,30.2288,30.256,230978.0
2022-04-25 10:00:00,33.4,33.46,33.21,33.29,189271.0,30.256,30.3104,30.0839,30.1564,189271.0
2022-04-25 10:10:00,33.3,33.4,33.23,33.39,263740.0,30.1654,30.256,30.102,30.2469,263740.0
2022-04-25 10:20:00,33.39,33.55,33.26,33.49,131318.0,30.2469,30.3919,30.1292,30.3375,131318.0
2022-04-25 10:30:00,33.48,33.65,33.45,33.47,150303.0,30.3285,30.4825,30.3013,30.3194,150303.0
2022-04-25 10:40:00,33.47,33.6,33.42,33.59,91919.0,30.3194,30.4372,30.2741,30.4281,91919.0
2022-04-25 10:50:00,33.59,33.59,33.37,33.38,115777.0,30.4281,30.4281,30.2288,30.2379,115777.0
2022-04-25 11:00:00,33.39,33.44,33.34,33.4,122102.0,30.2469,30.2922,30.2016,30.256,122102.0
2022-04-25 11:10:00,33.4,33.49,33.35,33.44,80621.0,30.256,30.3375,30.2107,30.2922,80621.0
2022-04-25 11:20:00,33.43,33.5,33.38,33.38,56673.0,30.2832,30.3466,30.2379,30.2379,56673.0
2022-04-25 11:30:00,33.39,33.43,33.26,33.36,79465.0,30.2469,30.2832,30.1292,30.2198,79465.0
2022-04-25 11:40:00,33.37,33.37,33.29,33.31,60962.0,30.2288,30.2288,30.1564,30.1745,60962.0
2022-04-25 11:50:00,33.3,33.38,33.27,33.38,63063.0,30.1654,30.2379,30.1382,30.2379,63063.0
2022-04-25 12:00:00,33.37,33.57,33.34,33.52,101649.0,30.2288,30.41,30.2016,30.3647,101649.0
2022-04-25 12:10:00,33.52,33.6,33.45,33.48,48089.0,30.3647,30.4372,30.3013,30.3285,48089.0
2022-04-25 12:20:00,33.49,33.63,33.49,33.59,68723.0,30.3375,30.4643,30.3375,30.4281,68723.0
2022-04-25 12:30:00,33.59,33.71,33.55,33.66,91769.0,30.4281,30.5368,30.3919,30.4915,91769.0
2022-04-25 12:40:00,33.65,33.7,33.57,33.68,120659.0,30.4825,30.5278,30.41,30.5096,120659.0
2022-04-25 12:50:00,33.69,33.7,33.5,33.51,68536.0,30.5187,30.5278,30.3466,30.3556,68536.0
2022-04-25 13:00:00,33.5,33.59,33.42,33.59,74121.0,30.3466,30.4281,30.2741,30.4281,74121.0
2022-04-25 13:10:00,33.59,33.74,33.58,33.73,104637.0,30.4281,30.564,30.4191,30.5549,104637.0
2022-04-25 13:20:00,33.73,33.76,33.66,33.73,145998.0,30.5549,30.5821,30.4915,30.5549,145998.0
2022-04-25 13:30:00,33.73,33.78,33.65,33.7,92439.0,30.5549,30.6002,30.4825,30.5278,92439.0
2022-04-25 13:40:00,33.71,33.78,33.71,33.77,96854.0,30.5368,30.6002,30.5368,30.5912,96854.0
2022-04-25 13:50:00,33.77,33.79,33.67,33.74,138427.0,30.5912,30.6093,30.5006,30.564,138427.0
2022-04-25 14:00:00,33.74,33.8,33.67,33.79,113763.0,30.564,30.6183,30.5006,30.6093,113763.0
2022-04-25 14:10:00,33.8,33.87,33.74,33.86,56977.0,30.6183,30.6818,30.564,30.6727,56977.0
2022-04-25 14:20:00,33.86,33.96,33.83,33.96,70988.0,30.6727,30.7633,30.6455,30.7633,70988.0
2022-04-25 14:30:00,33.96,34.04,33.95,33.98,195612.0,30.7633,30.8358,30.7542,30.7814,195612.0
2022-04-25 14:40:00,33.98,34.12,33.96,34.12,130703.0,30.7814,30.9082,30.7633,30.9082,130703.0
2022-04-25 14:50:00,34.12,34.16,34.01,34.02,126776.0,30.9082,30.9445,30.8086,30.8176,126776.0
2022-04-25 15:00:00,34.02,34.04,33.97,33.99,148425.0,30.8176,30.8358,30.7723,30.7905,148425.0
2022-04-25 15:10:00,33.98,34.11,33.93,34.09,96890.0,30.7814,30.8992,30.7361,30.881,96890.0
2022-04-25 15:20:00,34.09,34.25,34.09,34.24,202341.0,30.881,31.026,30.881,31.0169,202341.0
2022-04-25 15:30:00,34.23,34.25,34.14,34.25,171156.0,31.0079,31.026,30.9263,31.026,171156.0
2022-04-25 15:40:00,34.25,34.34,34.2,34.3,407421.0,31.026,31.1075,30.9807,31.0713,407421.0
2022-04-25 15:50:00,34.3,34.45,34.2,34.42,960296.0,31.0713,31.2072,30.9807,31.18,960296.0
2022-04-26 09:30:00,36.2,36.59,35.92,36.08,606372.0,32.7924,33.1457,32.5388,32.6837,606372.0
2022-04-26 09:40:00,36.05,36.54,35.92,36.5,706421.0,32.6565,33.1004,32.5388,33.0642,706421.0
2022-04-26 09:50:00,36.51,36.75,36.2,36.42,475614.0,33.0732,33.2907,32.7924,32.9917,475614.0
2022-04-26 10:00:00,36.41,36.6,36.28,36.34,332365.0,32.9827,33.1548,32.8649,32.9193,332365.0
2022-04-26 10:10:00,36.34,36.36,35.74,35.8,240099.0,32.9193,32.9374,32.3757,32.4301,240099.0
2022-04-26 10:20:00,35.78,36.24,35.74,36.15,337217.0,32.412,32.8287,32.3757,32.7471,337217.0
2022-04-26 10:30:00,36.16,36.45,36.08,36.21,264143.0,32.7562,33.0189,32.6837,32.8015,264143.0
2022-04-26 10:40:00,36.23,36.39,36.07,36.39,193146.0,32.8196,32.9645,32.6747,32.9645,193146.0
2022-04-26 10:50:00,36.38,36.45,35.71,35.72,216100.0,32.9555,33.0189,32.3486,32.3576,216100.0
2022-04-26 11:00:00,35.73,35.85,35.65,35.83,153489.0,32.3667,32.4754,32.2942,32.4573,153489.0
2022-04-26 11:10:00,35.81,35.92,35.69,35.69,195776.0,32.4391,32.5388,32.3304,32.3304,195776.0
2022-04-26 11:20:00,35.7,35.88,35.59,35.88,153759.0,32.3395,32.5026,32.2398,32.5026,153759.0
2022-04-26 11:30:00,35.88,35.9,35.78,35.89,121311.0,32.5026,32.5207,32.412,32.5116,121311.0
2022-04-26 11:40:00,35.89,35.98,35.8,35.95,111860.0,32.5116,32.5931,32.4301,32.566,111860.0
2022-04-26 11:50:00,35.94,35.98,35.79,35.84,115282.0,32.5569,32.5931,32.421,32.4663,115282.0
2022-04-26 12:00:00,35.84,35.98,35.84,35.97,117151.0,32.4663,32.5931,32.4663,32.5841,117151.0
2022-04-26 12:10:00,35.97,36.12,35.94,36.03,130199.0,32.5841,32.72,32.5569,32.6384,130199.0
2022-04-26 12:20:00,36.02,36.18,35.97,36.17,107024.0,32.6294,32.7743,32.5841,32.7653,107024.0
2022-04-26 12:30:00,36.17,36.2,36.12,36.13,102857.0,32.7653,32.7924,32.72,32.729,102857.0
2022-04-26 12:40:00,36.13,36.2,36.12,36.12,83788.0,32.729,32.7924,32.72,32.72,83788.0
2022-04-26 12:50:00,36.12,36.12,35.96,36.02,208916.0,32.72,32.72,32.575,32.6294,208916.0
2022-04-26 13:00:00,36.02,36.09,35.8,35.86,190505.0,32.6294,32.6928,32.4301,32.4844,190505.0
2022-04-26 13:10:00,35.86,35.87,35.73,35.77,96466.0,32.4844,32.4935,32.3667,32.4029,96466.0
2022-04-26 13:20:00,35.75,35.79,35.57,35.58,139883.0,32.3848,32.421,32.2217,32.2308,139883.0
2022-04-26 13:30:00,35.57,35.62,35.48,35.53,173230.0,32.2217,32.267,32.1402,32.1855,173230.0
2022-04-26 13:40:00,35.52,35.67,35.48,35.55,196372.0,32.1764,32.3123,32.1402,32.2036,196372.0
2022-04-26 13:50:00,35.55,35.55,35.33,35.35,105874.0,32.2036,32.2036,32.0043,32.0224,105874.0
2022-04-26 14:00:00,35.35,35.44,35.23,35.4,127848.0,32.0224,32.104,31.9137,32.0677,127848.0
2022-04-26 14:10:00,35.41,35.54,35.41,35.48,109292.0,32.0768,32.1946,32.0768,32.1402,109292.0
2022-04-26 14:20:00,35.47,35.84,35.46,35.83,264502.0,32.1311,32.4663,32.1221,32.4573,264502.0
2022-04-26 14:30:00,35.83,35.91,35.69,35.88,112032.0,32.4573,32.5297,32.3304,32.5026,112032.0
2022-04-26 14:40:00,35.88,35.91,35.64,35.69,99069.0,32.5026,32.5297,32.2851,32.3304,99069.0
2022-04-26 14:50:00,35.69,35.93,35.68,35.91,70890.0,32.3304,32.5478,32.3214,32.5297,70890.0
2022-04-26 15:00:00,35.91,35.98,35.68,35.68,183757.0,32.5297,32.5931,32.3214,32.3214,183757.0
2022-04-26 15:10:00,35.68,35.78,35.46,35.47,168944.0,32.3214,32.412,32.1221,32.1311,168944.0
2022-04-26 15:20:00,35.47,35.62,35.45,35.6,129280.0,32.1311,32.267,32.113,32.2489,129280.0
2022-04-26 15:30:00,35.59,35.62,35.55,35.61,410554.0,32.2398,32.267,32.2036,32.258,410554.0
2022-04-26 15:40:00,35.61,35.7,35.54,35.58,501644.0,32.258,32.3395,32.1946,32.2308,501644.0
2022-04-26 15:50:00,35.58,35.64,35.41,35.47,1128131.0,32.2308,32.2851,32.0768,32.1311,1128131.0
2022-04-27 09:30:00,35.58,35.71,35.06,35.64,315529.0,32.2308,32.3486,31.7597,32.2851,315529.0
2022-04-27 09:40:00,35.64,36.23,35.59,36.04,257179.0,32.2851,32.8196,32.2398,32.6475,257179.0
2022-04-27 09:50:00,36.03,36.06,35.65,35.73,82529.0,32.6384,32.6656,32.2942,32.3667,82529.0
2022-04-27 10:00:00,35.73,35.82,35.42,35.44,110696.0,32.3667,32.4482,32.0859,32.104,110696.0
2022-04-27 10:10:00,35.44,35.45,35.09,35.1,122427.0,32.104,32.113,31.7869,31.796,122427.0
2022-04-27 10:20:00,35.09,35.25,35.03,35.13,139136.0,31.7869,31.9319,31.7326,31.8232,139136.0
2022-04-27 10:30:00,35.13,35.14,34.93,35.01,154760.0,31.8232,31.8322,31.642,31.7144,154760.0
2022-04-27 10:40:00,35.01,35.07,34.93,35.02,155051.0,31.7144,31.7688,31.642,31.7235,155051.0
2022-04-27 10:50:00,35.02,35.04,34.84,34.91,202684.0,31.7235,31.7416,31.5604,31.6239,202684.0
2022-04-27 11:00:00,34.91,35.15,34.89,35.06,161605.0,31.6239,31.8413,31.6057,31.7597,161605.0
2022-04-27 11:10:00,35.06,35.3,35.0,35.28,101287.0,31.7597,31.9771,31.7054,31.959,101287.0
2022-04-27 11:20:00,35.29,35.37,35.18,35.35,116471.0,31.9681,32.0406,31.8684,32.0224,116471.0
2022-04-27 11:30:00,35.36,35.54,35.35,35.48,95245.0,32.0315,32.1946,32.0224,32.1402,95245.0
2022-04-27 11:40:00,35.48,35.63,35.47,35.6,81982.0,32.1402,32.2761,32.1311,32.2489,81982.0
2022-04-27 11:50:00,35.61,35.62,35.48,35.51,161455.0,32.258,32.267,32.1402,32.1674,161455.0
2022-04-27 12:00:00,35.51,35.68,35.46,35.64,61505.0,32.1674,32.3214,32.1221,32.2851,61505.0
2022-04-27 12:10:00,35.65,35.66,35.56,35.61,94059.0,32.2942,32.3033,32.2127,32.258,94059.0
2022-04-27 12:20:00,35.62,35.82,35.59,35.8,110368.0,32.267,32.4482,32.2398,32.4301,110368.0
2022-04-27 12:30:00,35.8,35.87,35.78,35.83,126867.0,32.4301,32.4935,32.412,32.4573,126867.0
2022-04-27 12:40:00,35.83,35.96,35.82,35.84,101233.0,32.4573,32.575,32.4482,32.4663,101233.0
2022-04-27 12:50:00,35.85,35.95,35.82,35.94,79301.0,32.4754,32.566,32.4482,32.5569,79301.0
2022-04-27 13:00:00,35.93,36.02,35.79,35.94,157102.0,32.5478,32.6294,32.421,32.5569,157102.0
2022-04-27 13:10:00,35.94,35.98,35.87,35.94,174358.0,32.5569,32.5931,32.4935,32.5569,174358.0
2022-04-27 13:20:00,35.94,36.11,35.9,36.11,109710.0,32.5569,32.7109,32.5207,32.7109,109710.0
2022-04-27 13:30:00,36.11,36.13,35.97,36.01,194744.0,32.7109,32.729,32.5841,32.6203,194744.0
2022-04-27 13:40:00,36.02,36.18,35.99,36.13,269517.0,32.6294,32.7743,32.6022,32.729,269517.0
2022-04-27 13:50:00,36.12,36.27,36.12,36.18,234707.0,32.72,32.8558,32.72,32.7743,234707.0
2022-04-27 14:00:00,36.17,36.19,35.97,36.07,211629.0,32.7653,32.7834,32.5841,32.6747,211629.0
2022-04-27 14:10:00,36.07,36.08,35.9,35.95,124866.0,32.6747,32.6837,32.5207,32.566,124866.0
2022-04-27 14:20:00,35.95,36.01,35.92,35.98,152795.0,32.566,32.6203,32.5388,32.5931,152795.0
2022-04-27 14:30:00,35.98,36.06,35.95,36.06,141124.0,32.5931,32.6656,32.566,32.6656,141124.0
2022-04-27 14:40:00,36.06,36.18,36.06,36.06,128079.0,32.6656,32.7743,32.6656,32.6656,128079.0
2022-04-27 14:50:00,36.07,36.08,35.95,35.99,210933.0,32.6747,32.6837,32.566,32.6022,210933.0
2022-04-27 15:00:00,35.98,36.12,35.98,36.07,185415.0,32.5931,32.72,32.5931,32.6747,185415.0
2022-04-27 15:10:00,36.07,36.22,36.03,36.14,231919.0,32.6747,32.8105,32.6384,32.7381,231919.0
2022-04-27 15:20:00,36.14,36.16,36.04,36.05,241462.0,32.7381,32.7562,32.6475,32.6565,241462.0
2022-04-27 15:30:00,36.04,36.1,36.0,36.06,324388.0,32.6475,32.7018,32.6113,32.6656,324388.0
2022-04-27 15:40:00,36.06,36.26,36.05,36.1,401119.0,32.6656,32.8468,32.6565,32.7018,401119.0
2022-04-27 15:50:00,36.1,36.18,36.02,36.07,905723.0,32.7018,32.7743,32.6294,32.6747,905723.0
2022-04-28 09:30:00,36.5,36.7,36.35,36.46,217713.0,33.0642,33.2454,32.9283,33.028,217713.0
2022-04-28 09:40:00,36.44,36.5,36.21,36.21,128320.0,33.0098,33.0642,32.8015,32.8015,128320.0
2022-04-28 09:50:00,36.21,36.21,36.04,36.08,124923.0,32.8015,32.8015,32.6475,32.6837,124923.0
2022-04-28 10:00:00,36.08,36.09,35.84,35.84,111297.0,32.6837,32.6928,32.4663,32.4663,111297.0
2022-04-28 10:10:00,35.84,36.0,35.8,35.99,90934.0,32.4663,32.6113,32.4301,32.6022,90934.0
2022-04-28 10:20:00,35.99,36.0,35.79,35.79,123523.0,32.6022,32.6113,32.421,32.421,123523.0
2022-04-28 10:30:00,35.78,35.88,35.72,35.84,115137.0,32.412,32.5026,32.3576,32.4663,115137.0
2022-04-28 10:40:00,35.82,35.84,35.73,35.8,277004.0,32.4482,32.4663,32.3667,32.4301,277004.0
2022-04-28 10:50:00,35.8,36.0,35.79,35.95,96226.0,32.4301,32.6113,32.421,32.566,96226.0
2022-04-28 11:00:00,35.96,36.08,35.92,36.07,86264.0,32.575,32.6837,32.5388,32.6747,86264.0
2022-04-28 11:10:00,36.07,36.15,36.0,36.13,77987.0,32.6747,32.7471,32.6113,32.729,77987.0
2022-04-28 11:20:00,36.14,36.22,36.07,36.15,89726.0,32.7381,32.8105,32.6747,32.7471,89726.0
2022-04-28 11:30:00,36.15,36.2,36.1,36.16,75681.0,32.7471,32.7924,32.7018,32.7562,75681.0
2022-04-28 11:40:00,36.16,36.22,36.07,36.14,61095.0,32.7562,32.8105,32.6747,32.7381,61095.0
2022-04-28 11:50:00,36.14,36.33,36.13,36.29,57231.0,32.7381,32.9102,32.729,32.874,57231.0
2022-04-28 12:00:00,36.29,36.31,36.24,36.3,56765.0,32.874,32.8921,32.8287,32.883,56765.0
2022-04-28 12:10:00,36.3,36.41,36.29,36.41,39952.0,32.883,32.9827,32.874,32.9827,39952.0
2022-04-28 12:20:00,36.41,36.52,36.4,36.52,68286.0,32.9827,33.0823,32.9736,33.0823,68286.0
2022-04-28 12:30:00,36.52,36.55,36.46,36.48,46662.0,33.0823,33.1095,33.028,33.0461,46662.0
2022-04-28 12:40:00,36.48,36.56,36.46,36.5,70869.0,33.0461,33.1185,33.028,33.0642,70869.0
2022-04-28 12:50:00,36.5,36.5,36.41,36.45,138390.0,33.0642,33.0642,32.9827,33.0189,138390.0
2022-04-28 13:00:00,36.45,36.45,36.37,36.4,115279.0,33.0189,33.0189,32.9464,32.9736,115279.0
2022-04-28 13:10:00,36.4,36.47,36.37,36.44,160087.0,32.9736,33.037,32.9464,33.0098,160087.0
2022-04-28 13:20:00,36.44,36.49,36.36,36.48,59996.0,33.0098,33.0551,32.9374,33.0461,59996.0
2022-04-28 13:30:00,36.48,36.52,36.41,36.5,56720.0,33.0461,33.0823,32.9827,33.0642,56720.0
2022-04-28 13:40:00,36.5,36.5,36.39,36.45,39143.0,33.0642,33.0642,32.9645,33.0189,39143.0
2022-04-28 13:50:00,36.44,36.45,36.33,36.36,50171.0,33.0098,33.0189,32.9102,32.9374,50171.0
2022-04-28 14:00:00,36.36,36.37,36.31,36.33,52564.0,32.9374,32.9464,32.8921,32.9102,52564.0
2022-04-28 14:10:00,36.33,36.38,36.27,36.34,57911.0,32.9102,32.9555,32.8558,32.9193,57911.0
2022-04-28 14:20:00,36.35,36.45,36.34,36.42,112800.0,32.9283,33.0189,32.9193,32.9917,112800.0
2022-04-28 14:30:00,36.43,36.45,36.37,36.43,47217.0,33.0008,33.0189,32.9464,33.0008,47217.0
2022-04-28 14:40:00,36.44,36.54,36.43,36.54,52817.0,33.0098,33.1004,33.0008,33.1004,52817.0
2022-04-28 14:50:00,36.53,36.58,36.51,36.54,61608.0,33.0914,33.1367,33.0732,33.1004,61608.0
2022-04-28 15:00:00,36.55,36.6,36.52,36.54,96794.0,33.1095,33.1548,33.0823,33.1004,96794.0
2022-04-28 15:10:00,36.53,36.53,36.46,36.51,67151.0,33.0914,33.0914,33.028,33.0732,67151.0
2022-04-28 15:20:00,36.52,36.58,36.5,36.52,92235.0,33.0823,33.1367,33.0642,33.0823,92235.0
2022-04-28 15:30:00,36.52,36.53,36.43,36.48,113627.0,33.0823,33.0914,33.0008,33.0461,113627.0
2022-04-28 15:40:00,36.48,36.54,36.39,36.41,161050.0,33.0461,33.1004,32.9645,32.9827,161050.0
2022-04-28 15:50:00,36.41,36.43,36.33,36.41,481394.0,32.9827,33.0008,32.9102,32.9827,481394.0
2022-04-29 09:30:00,36.13,36.49,36.01,36.47,109847.0,32.729,33.0551,32.6203,33.037,109847.0
2022-04-29 09:40:00,36.48,36.57,36.35,36.51,42498.0,33.0461,33.1276,32.9283,33.0732,42498.0
2022-04-29 09:50:00,36.51,36.63,36.4,36.6,52503.0,33.0732,33.182,32.9736,33.1548,52503.0
2022-04-29 10:00:00,36.61,36.67,36.45,36.5,55967.0,33.1638,33.2182,33.0189,33.0642,55967.0
2022-04-29 10:10:00,36.51,36.51,36.24,36.3,63027.0,33.0732,33.0732,32.8287,32.883,63027.0
2022-04-29 10:20:00,36.31,36.31,36.17,36.17,151986.0,32.8921,32.8921,32.7653,32.7653,151986.0
2022-04-29 10:30:00,36.18,36.23,36.14,36.22,53146.0,32.7743,32.8196,32.7381,32.8105,53146.0
2022-04-29 10:40:00,36.21,36.24,36.18,36.23,40605.0,32.8015,32.8287,32.7743,32.8196,40605.0
2022-04-29 10:50:00,36.24,36.28,36.18,36.23,36511.0,32.8287,32.8649,32.7743,32.8196,36511.0
2022-04-29 11:00:00,36.22,36.28,36.18,36.2,37177.0,32.8105,32.8649,32.7743,32.7924,37177.0
2022-04-29 11:10:00,36.21,36.21,36.13,36.2,41497.0,32.8015,32.8015,32.729,32.7924,41497.0
2022-04-29 11:20:00,36.21,36.24,36.17,36.22,49093.0,32.8015,32.8287,32.7653,32.8105,49093.0
2022-04-29 11:30:00,36.22,36.3,36.2,36.28,52536.0,32.8105,32.883,32.7924,32.8649,52536.0
2022-04-29 11:40:00,36.28,36.34,36.25,36.27,142381.0,32.8649,32.9193,32.8377,32.8558,142381.0
2022-04-29 11:50:00,36.27,36.3,36.18,36.19,65290.0,32.8558,32.883,32.7743,32.7834,65290.0
2022-04-29 12:00:00,36.18,36.18,35.97,36.0,103946.0,32.7743,32.7743,32.5841,32.6113,103946.0
2022-04-29 12:10:00,35.98,36.03,35.98,36.0,32884.0,32.5931,32.6384,32.5931,32.6113,32884.0
2022-04-29 12:20:00,36.0,36.03,35.91,35.93,76134.0,32.6113,32.6384,32.5297,32.5478,76134.0
2022-04-29 12:30:00,35.92,35.96,35.9,35.94,44424.0,32.5388,32.575,32.5207,32.5569,44424.0
2022-04-29 12:40:00,35.94,35.94,35.83,35.84,102740.0,32.5569,32.5569,32.4573,32.4663,102740.0
2022-04-29 12:50:00,35.84,35.84,35.73,35.76,66941.0,32.4663,32.4663,32.3667,32.3938,66941.0
2022-04-29 13:00:00,35.75,35.83,35.72,35.73,36310.0,32.3848,32.4573,32.3576,32.3667,36310.0
2022-04-29 13:10:00,35.73,35.8,35.71,35.76,57672.0,32.3667,32.4301,32.3486,32.3938,57672.0
2022-04-29 13:20:00,35.76,35.88,35.75,35.83,68450.0,32.3938,32.5026,32.3848,32.4573,68450.0
2022-04-29 13:30:00,35.83,35.97,35.82,35.91,72209.0,32.4573,32.5841,32.4482,32.5297,72209.0
2022-04-29 13:40:00,35.9,35.91,35.74,35.78,53605.0,32.5207,32.5297,32.3757,32.412,53605.0
2022-04-29 13:50:00,35.78,35.83,35.73,35.75,60762.0,32.412,32.4573,32.3667,32.3848,60762.0
2022-04-29 14:00:00,35.75,35.75,35.65,35.69,63410.0,32.3848,32.3848,32.2942,32.3304,63410.0
2022-04-29 14:10:00,35.68,35.75,35.64,35.66,56950.0,32.3214,32.3848,32.2851,32.3033,56950.0
2022-04-29 14:20:00,35.66,35.67,35.63,35.66,32257.0,32.3033,32.3123,32.2761,32.3033,32257.0
2022-04-29 14:30:00,35.66,35.69,35.6,35.6,57347.0,32.3033,32.3304,32.2489,32.2489,57347.0
2022-04-29 14:40:00,35.61,35.64,35.51,35.53,51768.0,32.258,32.2851,32.1674,32.1855,51768.0
2022-04-29 14:50:00,35.53,35.55,35.47,35.52,112499.0,32.1855,32.2036,32.1311,32.1764,112499.0
2022-04-29 15:00:00,35.51,35.52,35.35,35.36,185650.0,32.1674,32.1764,32.0224,32.0315,185650.0
2022-04-29 15:10:00,35.36,35.38,35.29,35.34,133645.0,32.0315,32.0496,31.9681,32.0134,133645.0
2022-04-29 15:20:00,35.35,35.37,35.26,35.31,94422.0,32.0224,32.0406,31.9409,31.9862,94422.0
2022-04-29 15:30:00,35.3,35.42,35.29,35.38,145199.0,31.9771,32.0859,31.9681,32.0496,145199.0
2022-04-29 15:40:00,35.37,35.46,35.23,35.23,181056.0,32.0406,32.1221,31.9137,31.9137,181056.0
2022-04-29 15:50:00,35.23,35.24,35.11,35.2,526098.0,31.9137,31.9228,31.805,31.8866,526098.0
2022-05-02 09:30:00,35.19,35.45,35.1,35.21,116122.0,31.8775,32.113,31.796,31.8956,116122.0
2022-05-02 09:40:00,35.22,35.53,35.13,35.32,101846.0,31.9047,32.1855,31.8232,31.9953,101846.0
2022-05-02 09:50:00,35.31,35.62,35.27,35.27,149435.0,31.9862,32.267,31.95,31.95,149435.0
2022-05-02 10:00:00,35.27,35.33,35.06,35.1,85947.0,31.95,32.0043,31.7597,31.796,85947.0
2022-05-02 10:10:00,35.1,35.2,35.06,35.15,77179.0,31.796,31.8866,31.7597,31.8413,77179.0
2022-05-02 10:20:00,35.15,35.35,35.11,35.26,77341.0,31.8413,32.0224,31.805,31.9409,77341.0
2022-05-02 10:30:00,35.26,35.35,35.24,35.3,78111.0,31.9409,32.0224,31.9228,31.9771,78111.0
2022-05-02 10:40:00,35.31,35.41,35.24,35.3,97655.0,31.9862,32.0768,31.9228,31.9771,97655.0
2022-05-02 10:50:00,35.32,35.4,35.19,35.23,81947.0,31.9953,32.0677,31.8775,31.9137,81947.0
2022-05-02 11:00:00,35.24,35.25,35.12,35.22,65370.0,31.9228,31.9319,31.8141,31.9047,65370.0
2022-05-02 11:10:00,35.22,35.29,35.15,35.29,109985.0,31.9047,31.9681,31.8413,31.9681,109985.0
2022-05-02 11:20:00,35.29,35.4,35.24,35.28,154116.0,31.9681,32.0677,31.9228,31.959,154116.0
2022-05-02 11:30:00,35.28,35.5,35.23,35.3,120263.0,31.959,32.1583,31.9137,31.9771,120263.0
2022-05-02 11:40:00,35.29,35.45,35.26,35.42,112227.0,31.9681,32.113,31.9409,32.0859,112227.0
2022-05-02 11:50:00,35.41,35.5,35.4,35.46,72083.0,32.0768,32.1583,32.0677,32.1221,72083.0
2022-05-02 12:00:00,35.46,35.51,35.24,35.26,60822.0,32.1221,32.1674,31.9228,31.9409,60822.0
2022-05-02 12:10:00,35.28,35.46,35.26,35.45,85545.0,31.959,32.1221,31.9409,32.113,85545.0
2022-05-02 12:20:00,35.46,35.5,35.37,35.48,54837.0,32.1221,32.1583,32.0406,32.1402,54837.0
2022-05-02 12:30:00,35.49,35.5,35.35,35.4,102273.0,32.1493,32.1583,32.0224,32.0677,102273.0
2022-05-02 12:40:00,35.4,35.46,35.34,35.35,58210.0,32.0677,32.1221,32.0134,32.0224,58210.0
2022-05-02 12:50:00,35.34,35.37,35.25,35.29,91094.0,32.0134,32.0406,31.9319,31.9681,91094.0
2022-05-02 13:00:00,35.29,35.3,35.15,35.22,50192.0,31.9681,31.9771,31.8413,31.9047,50192.0
2022-05-02 13:10:00,35.22,35.27,35.19,35.22,44329.0,31.9047,31.95,31.8775,31.9047,44329.0
2022-05-02 13:20:00,35.21,35.22,35.14,35.17,79441.0,31.8956,31.9047,31.8322,31.8594,79441.0
2022-05-02 13:30:00,35.17,35.24,35.15,35.18,43158.0,31.8594,31.9228,31.8413,31.8684,43158.0
2022-05-02 13:40:00,35.18,35.23,35.11,35.12,192541.0,31.8684,31.9137,31.805,31.8141,192541.0
2022-05-02 13:50:00,35.12,35.28,35.07,35.22,140295.0,31.8141,31.959,31.7688,31.9047,140295.0
2022-05-02 14:00:00,35.2,35.3,35.16,35.2,94392.0,31.8866,31.9771,31.8503,31.8866,94392.0
2022-05-02 14:10:00,35.2,35.22,35.0,35.02,42858.0,31.8866,31.9047,31.7054,31.7235,42858.0
2022-05-02 14:20:00,35.02,35.1,35.01,35.09,48185.0,31.7235,31.796,31.7144,31.7869,48185.0
2022-05-02 14:30:00,35.09,35.2,35.08,35.18,80164.0,31.7869,31.8866,31.7779,31.8684,80164.0
2022-05-02 14:40:00,35.18,35.25,35.05,35.23,52518.0,31.8684,31.9319,31.7507,31.9137,52518.0
2022-05-02 14:50:00,35.23,35.3,35.19,35.24,88276.0,31.9137,31.9771,31.8775,31.9228,88276.0
2022-05-02 15:00:00,35.24,35.5,35.24,35.47,90634.0,31.9228,32.1583,31.9228,32.1311,90634.0
2022-05-02 15:10:00,35.48,35.71,35.48,35.69,195099.0,32.1402,32.3486,32.1402,32.3304,195099.0
2022-05-02 15:20:00,35.69,35.81,35.69,35.8,152365.0,32.3304,32.4391,32.3304,32.4301,152365.0
2022-05-02 15:30:00,35.8,35.97,35.72,35.74,216420.0,32.4301,32.5841,32.3576,32.3757,216420.0
2022-05-02 15:40:00,35.75,35.91,35.72,35.89,162313.0,32.3848,32.5297,32.3576,32.5116,162313.0
2022-05-02 15:50:00,35.9,35.99,35.85,35.97,429083.0,32.5207,32.6022,32.4754,32.5841,429083.0
2022-05-03 09:30:00,36.04,36.22,35.81,35.84,136633.0,32.6475,32.8105,32.4391,32.4663,136633.0
2022-05-03 09:40:00,35.84,36.06,35.84,35.98,90159.0,32.4663,32.6656,32.4663,32.5931,90159.0
2022-05-03 09:50:00,35.97,36.04,35.92,35.98,110654.0,32.5841,32.6475,32.5388,32.5931,110654.0
2022-05-03 10:00:00,36.0,36.11,35.87,35.89,121865.0,32.6113,32.7109,32.4935,32.5116,121865.0
2022-05-03 10:10:00,35.89,36.0,35.85,36.0,62519.0,32.5116,32.6113,32.4754,32.6113,62519.0
2022-05-03 10:20:00,36.0,36.1,35.95,36.1,75594.0,32.6113,32.7018,32.566,32.7018,75594.0
2022-05-03 10:30:00,36.11,36.23,36.04,36.09,124045.0,32.7109,32.8196,32.6475,32.6928,124045.0
2022-05-03 10:40:00,36.09,36.1,35.95,35.98,110595.0,32.6928,32.7018,32.566,32.5931,110595.0
2022-05-03 10:50:00,35.97,36.1,35.91,36.08,104947.0,32.5841,32.7018,32.5297,32.6837,104947.0
2022-05-03 11:00:00,36.09,36.22,36.02,36.19,37663.0,32.6928,32.8105,32.6294,32.7834,37663.0
2022-05-03 11:10:00,36.18,36.25,36.09,36.2,63037.0,32.7743,32.8377,32.6928,32.7924,63037.0
2022-05-03 11:20:00,36.2,36.28,36.19,36.27,75130.0,32.7924,32.8649,32.7834,32.8558,75130.0
2022-05-03 11:30:00,36.27,36.4,36.22,36.25,49588.0,32.8558,32.9736,32.8105,32.8377,49588.0
2022-05-03 11:40:00,36.26,36.32,36.26,36.29,57852.0,32.8468,32.9011,32.8468,32.874,57852.0
2022-05-03 11:50:00,36.3,36.39,36.28,36.38,37761.0,32.883,32.9645,32.8649,32.9555,37761.0
2022-05-03 12:00:00,36.38,36.42,36.19,36.21,44813.0,32.9555,32.9917,32.7834,32.8015,44813.0
2022-05-03 12:10:00,36.2,36.38,36.19,36.37,87704.0,32.7924,32.9555,32.7834,32.9464,87704.0
2022-05-03 12:20:00,36.39,36.41,36.29,36.29,78305.0,32.9645,32.9827,32.874,32.874,78305.0
2022-05-03 12:30:00,36.3,36.3,36.23,36.27,28866.0,32.883,32.883,32.8196,32.8558,28866.0
2022-05-03 12:40:00,36.26,36.34,36.24,36.26,43800.0,32.8468,32.9193,32.8287,32.8468,43800.0
2022-05-03 12:50:00,36.26,36.29,36.22,36.26,20684.0,32.8468,32.874,32.8105,32.8468,20684.0
2022-05-03 13:00:00,36.26,36.33,36.25,36.33,32359.0,32.8468,32.9102,32.8377,32.9102,32359.0
2022-05-03 13:10:00,36.33,36.4,36.31,36.36,43384.0,32.9102,32.9736,32.8921,32.9374,43384.0
2022-05-03 13:20:00,36.35,36.38,36.3,36.33,75989.0,32.9283,32.9555,32.883,32.9102,75989.0
2022-05-03 13:30:00,36.34,36.41,36.33,36.41,23291.0,32.9193,32.9827,32.9102,32.9827,23291.0
2022-05-03 13:40:00,36.4,36.43,36.34,36.35,57380.0,32.9736,33.0008,32.9193,32.9283,57380.0
2022-05-03 13:50:00,36.36,36.38,36.32,36.38,78124.0,32.9374,32.9555,32.9011,32.9555,78124.0
2022-05-03 14:00:00,36.37,36.37,36.2,36.21,63290.0,32.9464,32.9464,32.7924,32.8015,63290.0
2022-05-03 14:10:00,36.22,36.22,36.08,36.08,63655.0,32.8105,32.8105,32.6837,32.6837,63655.0
2022-05-03 14:20:00,36.08,36.11,36.06,36.07,62117.0,32.6837,32.7109,32.6656,32.6747,62117.0
2022-05-03 14:30:00,36.08,36.16,36.04,36.04,35041.0,32.6837,32.7562,32.6475,32.6475,35041.0
2022-05-03 14:40:00,36.04,36.09,35.9,36.07,42559.0,32.6475,32.6928,32.5207,32.6747,42559.0
2022-05-03 14:50:00,36.07,36.22,36.06,36.22,50762.0,32.6747,32.8105,32.6656,32.8105,50762.0
2022-05-03 15:00:00,36.21,36.25,36.19,36.22,59027.0,32.8015,32.8377,32.7834,32.8105,59027.0
2022-05-03 15:10:00,36.22,36.25,36.16,36.18,47627.0,32.8105,32.8377,32.7562,32.7743,47627.0
2022-05-03 15:20:00,36.18,36.22,36.11,36.16,83078.0,32.7743,32.8105,32.7109,32.7562,83078.0
2022-05-03 15:30:00,36.16,36.21,36.1,36.12,104397.0,32.7562,32.8015,32.7018,32.72,104397.0
2022-05-03 15:40:00,36.12,36.15,36.02,36.11,177997.0,32.72,32.7471,32.6294,32.7109,177997.0
2022-05-03 15:50:00,36.11,36.18,36.04,36.12,312164.0,32.7109,32.7743,32.6475,32.72,312164.0
2022-05-04 09:30:00,36.26,36.26,36.07,36.24,106743.0,32.8468,32.8468,32.6747,32.8287,106743.0
2022-05-04 09:40:00,36.23,36.5,36.19,36.47,89462.0,32.8196,33.0642,32.7834,33.037,89462.0
2022-05-04 09:50:00,36.46,36.51,36.29,36.29,81268.0,33.028,33.0732,32.874,32.874,81268.0
2022-05-04 10:00:00,36.28,36.38,36.21,36.22,80801.0,32.8649,32.9555,32.8015,32.8105,80801.0
2022-05-04 10:10:00,36.22,36.29,36.2,36.25,50527.0,32.8105,32.874,32.7924,32.8377,50527.0
2022-05-04 10:20:00,36.25,36.35,36.23,36.3,61222.0,32.8377,32.9283,32.8196,32.883,61222.0
2022-05-04 10:30:00,36.31,36.33,36.25,36.33,55330.0,32.8921,32.9102,32.8377,32.9102,55330.0
2022-05-04 10:40:00,36.33,36.36,36.3,36.3,48121.0,32.9102,32.9374,32.883,32.883,48121.0
2022-05-04 10:50:00,36.3,36.35,36.24,36.32,80797.0,32.883,32.9283,32.8287,32.9011,80797.0
2022-05-04 11:00:00,36.31,36.32,36.2,36.29,78425.0,32.8921,32.9011,32.7924,32.874,78425.0
2022-05-04 11:10:00,36.28,36.28,36.18,36.22,29404.0,32.8649,32.8649,32.7743,32.8105,29404.0
2022-05-04 11:20:00,36.22,36.24,36.09,36.12,45659.0,32.8105,32.8287,32.6928,32.72,45659.0
2022-05-04 11:30:00,36.12,36.16,36.07,36.14,46148.0,32.72,32.7562,32.6747,32.7381,46148.0
2022-05-04 11:40:00,36.14,36.15,36.07,36.11,53227.0,32.7381,32.7471,32.6747,32.7109,53227.0
2022-05-04 11:50:00,36.09,36.14,36.08,36.14,39558.0,32.6928,32.7381,32.6837,32.7381,39558.0
2022-05-04 12:00:00,36.14,36.22,36.09,36.18,49716.0,32.7381,32.8105,32.6928,32.7743,49716.0
2022-05-04 12:10:00,36.16,36.23,36.14,36.21,31511.0,32.7562,32.8196,32.7381,32.8015,31511.0
2022-05-04 12:20:00,36.22,36.32,36.22,36.31,32841.0,32.8105,32.9011,32.8105,32.8921,32841.0
2022-05-04 12:30:00,36.3,36.34,36.29,36.32,30432.0,32.883,32.9193,32.874,32.9011,30432.0
2022-05-04 12:40:00,36.32,36.32,36.27,36.3,41424.0,32.9011,32.9011,32.8558,32.883,41424.0
2022-05-04 12:50:00,36.3,36.36,36.26,36.34,34880.0,32.883,32.9374,32.8468,32.9193,34880.0
2022-05-04 13:00:00,36.34,36.38,36.28,36.3,43993.0,32.9193,32.9555,32.8649,32.883,43993.0
2022-05-04 13:10:00,36.29,36.31,36.25,36.29,34462.0,32.874,32.8921,32.8377,32.874,34462.0
2022-05-04 13:20:00,36.3,36.32,36.23,36.23,30243.0,32.883,32.9011,32.8196,32.8196,30243.0
2022-05-04 13:30:00,36.24,36.32,36.21,36.31,61283.0,32.8287,32.9011,32.8015,32.8921,61283.0
2022-05-04 13:40:00,36.3,36.34,36.29,36.3,30365.0,32.883,32.9193,32.874,32.883,30365.0
2022-05-04 13:50:00,36.3,36.4,36.26,36.34,36551.0,32.883,32.9736,32.8468,32.9193,36551.0
2022-05-04 14:00:00,36.37,36.45,36.14,36.2,39930.0,32.9464,33.0189,32.7381,32.7924,39930.0
2022-05-04 14:10:00,36.22,36.29,36.13,36.16,41294.0,32.8105,32.874,32.729,32.7562,41294.0
2022-05-04 14:20:00,36.16,36.38,36.09,36.33,57352.0,32.7562,32.9555,32.6928,32.9102,57352.0
2022-05-04 14:30:00,36.33,36.35,35.97,36.14,148589.0,32.9102,32.9283,32.5841,32.7381,148589.0
2022-05-04 14:40:00,36.14,36.71,36.12,36.62,200899.0,32.7381,33.2544,32.72,33.1729,200899.0
2022-05-04 14:50:00,36.63,36.82,36.57,36.79,251428.0,33.182,33.3541,33.1276,33.3269,251428.0
2022-05-04 15:00:00,36.79,36.98,36.75,36.97,145719.0,33.3269,33.499,33.2907,33.4899,145719.0
2022-05-04 15:10:00,36.97,37.18,36.97,37.01,148767.0,33.4899,33.6802,33.4899,33.5262,148767.0
2022-05-04 15:20:00,37.0,37.1,37.0,37.09,116910.0,33.5171,33.6077,33.5171,33.5987,116910.0
2022-05-04 15:30:00,37.1,37.26,37.06,37.24,125182.0,33.6077,33.7526,33.5715,33.7345,125182.0
2022-05-04 15:40:00,37.25,37.28,37.17,37.26,167530.0,33.7436,33.7708,33.6711,33.7526,167530.0
2022-05-04 15:50:00,37.26,37.31,37.2,37.27,494783.0,33.7526,33.7979,33.6983,33.7617,494783.0
2022-05-05 09:30:00,36.78,36.9,36.65,36.8,109297.0,33.3178,33.4265,33.2001,33.336,109297.0
2022-05-05 09:40:00,36.78,36.92,36.68,36.8,54265.0,33.3178,33.4447,33.2272,33.336,54265.0
2022-05-05 09:50:00,36.81,36.81,36.7,36.76,41791.0,33.345,33.345,33.2454,33.2997,41791.0
2022-05-05 10:00:00,36.76,36.77,36.52,36.59,58786.0,33.2997,33.3088,33.0823,33.1457,58786.0
2022-05-05 10:10:00,36.56,36.63,36.48,36.59,106059.0,33.1185,33.182,33.0461,33.1457,106059.0
2022-05-05 10:20:00,36.59,36.6,36.45,36.45,52968.0,33.1457,33.1548,33.0189,33.0189,52968.0
2022-05-05 10:30:00,36.45,36.49,36.4,36.41,60764.0,33.0189,33.0551,32.9736,32.9827,60764.0
2022-05-05 10:40:00,36.41,36.63,36.36,36.43,99547.0,32.9827,33.182,32.9374,33.0008,99547.0
2022-05-05 10:50:00,36.41,36.56,36.36,36.55,41789.0,32.9827,33.1185,32.9374,33.1095,41789.0
2022-05-05 11:00:00,36.55,36.63,36.31,36.39,76906.0,33.1095,33.182,32.8921,32.9645,76906.0
2022-05-05 11:10:00,36.39,36.49,36.33,36.43,133841.0,32.9645,33.0551,32.9102,33.0008,133841.0
2022-05-05 11:20:00,36.42,36.43,36.36,36.39,73050.0,32.9917,33.0008,32.9374,32.9645,73050.0
2022-05-05 11:30:00,36.4,36.53,36.33,36.5,106590.0,32.9736,33.0914,32.9102,33.0642,106590.0
2022-05-05 11:40:00,36.5,36.52,36.33,36.36,32933.0,33.0642,33.0823,32.9102,32.9374,32933.0
2022-05-05 11:50:00,36.36,36.36,36.11,36.11,62249.0,32.9374,32.9374,32.7109,32.7109,62249.0
2022-05-05 12:00:00,36.1,36.17,35.96,36.15,67029.0,32.7018,32.7653,32.575,32.7471,67029.0
2022-05-05 12:10:00,36.14,36.26,36.11,36.16,35526.0,32.7381,32.8468,32.7109,32.7562,35526.0
2022-05-05 12:20:00,36.18,36.21,36.08,36.14,59177.0,32.7743,32.8015,32.6837,32.7381,59177.0
2022-05-05 12:30:00,36.13,36.21,36.08,36.12,48893.0,32.729,32.8015,32.6837,32.72,48893.0
2022-05-05 12:40:00,36.12,36.14,35.98,36.05,47498.0,32.72,32.7381,32.5931,32.6565,47498.0
2022-05-05 12:50:00,36.06,36.29,36.06,36.28,57145.0,32.6656,32.874,32.6656,32.8649,57145.0
2022-05-05 13:00:00,36.29,36.48,36.29,36.46,56168.0,32.874,33.0461,32.874,33.028,56168.0
2022-05-05 13:10:00,36.46,36.48,36.28,36.32,90604.0,33.028,33.0461,32.8649,32.9011,90604.0
2022-05-05 13:20:00,36.32,36.35,36.25,36.32,62452.0,32.9011,32.9283,32.8377,32.9011,62452.0
2022-05-05 13:30:00,36.31,36.36,36.19,36.27,124241.0,32.8921,32.9374,32.7834,32.8558,124241.0
2022-05-05 13:40:00,36.27,36.38,36.22,36.23,49024.0,32.8558,32.9555,32.8105,32.8196,49024.0
2022-05-05 13:50:00,36.22,36.24,36.15,36.2,57719.0,32.8105,32.8287,32.7471,32.7924,57719.0
2022-05-05 14:00:00,36.2,36.28,36.16,36.26,41513.0,32.7924,32.8649,32.7562,32.8468,41513.0
2022-05-05 14:10:00,36.27,36.45,36.23,36.45,51167.0,32.8558,33.0189,32.8196,33.0189,51167.0
2022-05-05 14:20:00,36.45,36.47,36.2,36.2,80131.0,33.0189,33.037,32.7924,32.7924,80131.0
2022-05-05 14:30:00,36.2,36.24,36.11,36.21,43757.0,32.7924,32.8287,32.7109,32.8015,43757.0
2022-05-05 14:40:00,36.2,36.33,36.19,36.31,48513.0,32.7924,32.9102,32.7834,32.8921,48513.0
2022-05-05 14:50:00,36.31,36.43,36.28,36.34,38119.0,32.8921,33.0008,32.8649,32.9193,38119.0
2022-05-05 15:00:00,36.34,36.36,36.23,36.27,44850.0,32.9193,32.9374,32.8196,32.8558,44850.0
2022-05-05 15:10:00,36.27,36.33,36.15,36.21,63506.0,32.8558,32.9102,32.7471,32.8015,63506.0
2022-05-05 15:20:00,36.2,36.3,36.16,36.2,103514.0,32.7924,32.883,32.7562,32.7924,103514.0
2022-05-05 15:30:00,36.19,36.31,36.12,36.26,120660.0,32.7834,32.8921,32.72,32.8468,120660.0
2022-05-05 15:40:00,36.27,36.35,36.14,36.16,186499.0,32.8558,32.9283,32.7381,32.7562,186499.0
2022-05-05 15:50:00,36.17,36.57,36.17,36.55,569028.0,32.7653,33.1276,32.7653,33.1095,569028.0
2022-05-06 09:30:00,36.39,36.49,36.06,36.09,88720.0,32.9645,33.0551,32.6656,32.6928,88720.0
2022-05-06 09:40:00,36.16,36.17,35.9,36.01,71639.0,32.7562,32.7653,32.5207,32.6203,71639.0
2022-05-06 09:50:00,36.02,36.04,35.83,35.95,45066.0,32.6294,32.6475,32.4573,32.566,45066.0
2022-05-06 10:00:00,35.91,36.07,35.84,36.0,78507.0,32.5297,32.6747,32.4663,32.6113,78507.0
2022-05-06 10:10:00,35.96,36.15,35.89,36.05,62681.0,32.575,32.7471,32.5116,32.6565,62681.0
2022-05-06 10:20:00,36.04,36.31,36.01,36.17,63795.0,32.6475,32.8921,32.6203,32.7653,63795.0
2022-05-06 10:30:00,36.19,36.24,36.08,36.19,58774.0,32.7834,32.8287,32.6837,32.7834,58774.0
2022-05-06 10:40:00,36.22,36.53,36.17,36.46,78665.0,32.8105,33.0914,32.7653,33.028,78665.0
2022-05-06 10:50:00,36.48,36.56,36.37,36.51,89136.0,33.0461,33.1185,32.9464,33.0732,89136.0
2022-05-06 11:00:00,36.5,36.59,36.45,36.59,50384.0,33.0642,33.1457,33.0189,33.1457,50384.0
2022-05-06 11:10:00,36.59,36.66,36.5,36.64,68756.0,33.1457,33.2091,33.0642,33.191,68756.0
2022-05-06 11:20:00,36.65,36.76,36.62,36.66,43687.0,33.2001,33.2997,33.1729,33.2091,43687.0
2022-05-06 11:30:00,36.66,36.69,36.41,36.41,47230.0,33.2091,33.2363,32.9827,32.9827,47230.0
2022-05-06 11:40:00,36.41,36.49,36.39,36.44,39939.0,32.9827,33.0551,32.9645,33.0098,39939.0
2022-05-06 11:50:00,36.44,36.54,36.33,36.42,90469.0,33.0098,33.1004,32.9102,32.9917,90469.0
2022-05-06 12:00:00,36.44,36.67,36.39,36.64,99894.0,33.0098,33.2182,32.9645,33.191,99894.0
2022-05-06 12:10:00,36.63,36.64,36.46,36.52,88804.0,33.182,33.191,33.028,33.0823,88804.0
2022-05-06 12:20:00,36.52,36.84,36.52,36.82,192332.0,33.0823,33.3722,33.0823,33.3541,192332.0
2022-05-06 12:30:00,36.82,36.89,36.74,36.8,141799.0,33.3541,33.4175,33.2816,33.336,141799.0
2022-05-06 12:40:00,36.81,36.92,36.79,36.86,190752.0,33.345,33.4447,33.3269,33.3903,190752.0
2022-05-06 12:50:00,36.87,36.98,36.74,36.95,92996.0,33.3994,33.499,33.2816,33.4718,92996.0
2022-05-06 13:00:00,36.95,36.96,36.82,36.83,74687.0,33.4718,33.4809,33.3541,33.3631,74687.0
2022-05-06 13:10:00,36.83,36.88,36.61,36.65,92845.0,33.3631,33.4084,33.1638,33.2001,92845.0
2022-05-06 13:20:00,36.65,36.85,36.63,36.8,86662.0,33.2001,33.3812,33.182,33.336,86662.0
2022-05-06 13:30:00,36.8,36.9,36.69,36.75,57142.0,33.336,33.4265,33.2363,33.2907,57142.0
2022-05-06 13:40:00,36.75,36.8,36.61,36.68,56577.0,33.2907,33.336,33.1638,33.2272,56577.0
2022-05-06 13:50:00,36.67,36.71,36.56,36.59,41979.0,33.2182,33.2544,33.1185,33.1457,41979.0
2022-05-06 14:00:00,36.59,36.67,36.43,36.43,44871.0,33.1457,33.2182,33.0008,33.0008,44871.0
2022-05-06 14:10:00,36.43,36.6,36.42,36.52,57473.0,33.0008,33.1548,32.9917,33.0823,57473.0
2022-05-06 14:20:00,36.51,36.55,36.44,36.48,39881.0,33.0732,33.1095,33.0098,33.0461,39881.0
2022-05-06 14:30:00,36.49,36.53,36.43,36.5,42960.0,33.0551,33.0914,33.0008,33.0642,42960.0
2022-05-06 14:40:00,36.51,36.68,36.51,36.67,82455.0,33.0732,33.2272,33.0732,33.2182,82455.0
2022-05-06 14:50:00,36.66,36.79,36.63,36.64,99837.0,33.2091,33.3269,33.182,33.191,99837.0
2022-05-06 15:00:00,36.64,36.7,36.55,36.58,70500.0,33.191,33.2454,33.1095,33.1367,70500.0
2022-05-06 15:10:00,36.59,36.66,36.57,36.65,98157.0,33.1457,33.2091,33.1276,33.2001,98157.0
2022-05-06 15:20:00,36.65,36.66,36.5,36.65,93834.0,33.2001,33.2091,33.0642,33.2001,93834.0
2022-05-06 15:30:00,36.65,36.93,36.64,36.92,200895.0,33.2001,33.4537,33.191,33.4447,200895.0
2022-05-06 15:40:00,36.92,36.99,36.8,36.93,219582.0,33.4447,33.5081,33.336,33.4537,219582.0
2022-05-06 15:50:00,36.94,37.02,36.82,36.86,507674.0,33.4628,33.5352,33.3541,33.3903,507674.0
2022-05-09 09:30:00,36.26,36.48,36.01,36.41,138564.0,32.8468,33.0461,32.6203,32.9827,138564.0
2022-05-09 09:40:00,36.41,36.45,36.24,36.33,117961.0,32.9827,33.0189,32.8287,32.9102,117961.0
2022-05-09 09:50:00,36.34,36.72,36.31,36.7,79536.0,32.9193,33.2635,32.8921,33.2454,79536.0
2022-05-09 10:00:00,36.69,36.69,36.4,36.41,88193.0,33.2363,33.2363,32.9736,32.9827,88193.0
2022-05-09 10:10:00,36.42,36.57,36.41,36.43,101460.0,32.9917,33.1276,32.9827,33.0008,101460.0
2022-05-09 10:20:00,36.43,36.45,36.28,36.31,74129.0,33.0008,33.0189,32.8649,32.8921,74129.0
2022-05-09 10:30:00,36.29,36.3,36.12,36.17,88240.0,32.874,32.883,32.72,32.7653,88240.0
2022-05-09 10:40:00,36.18,36.3,36.15,36.27,95437.0,32.7743,32.883,32.7471,32.8558,95437.0
2022-05-09 10:50:00,36.28,36.3,36.06,36.1,79341.0,32.8649,32.883,32.6656,32.7018,79341.0
2022-05-09 11:00:00,36.09,36.18,36.06,36.09,80501.0,32.6928,32.7743,32.6656,32.6928,80501.0
2022-05-09 11:10:00,36.11,36.17,36.04,36.14,73786.0,32.7109,32.7653,32.6475,32.7381,73786.0
2022-05-09 11:20:00,36.15,36.15,35.92,35.93,101151.0,32.7471,32.7471,32.5388,32.5478,101151.0
2022-05-09 11:30:00,35.92,36.0,35.85,35.99,116512.0,32.5388,32.6113,32.4754,32.6022,116512.0
2022-05-09 11:40:00,35.99,36.06,35.91,35.97,68358.0,32.6022,32.6656,32.5297,32.5841,68358.0
2022-05-09 11:50:00,35.97,36.07,35.97,36.0,43145.0,32.5841,32.6747,32.5841,32.6113,43145.0
2022-05-09 12:00:00,36.0,36.1,35.9,36.02,108744.0,32.6113,32.7018,32.5207,32.6294,108744.0
2022-05-09 12:10:00,36.02,36.17,36.02,36.14,41865.0,32.6294,32.7653,32.6294,32.7381,41865.0
2022-05-09 12:20:00,36.15,36.16,36.05,36.11,26138.0,32.7471,32.7562,32.6565,32.7109,26138.0
2022-05-09 12:30:00,36.09,36.17,36.03,36.03,50593.0,32.6928,32.7653,32.6384,32.6384,50593.0
2022-05-09 12:40:00,36.04,36.05,35.95,35.99,28586.0,32.6475,32.6565,32.566,32.6022,28586.0
2022-05-09 12:50:00,35.98,35.98,35.87,35.9,59690.0,32.5931,32.5931,32.4935,32.5207,59690.0
2022-05-09 13:00:00,35.89,35.9,35.81,35.86,97867.0,32.5116,32.5207,32.4391,32.4844,97867.0
2022-05-09 13:10:00,35.84,35.89,35.78,35.89,47345.0,32.4663,32.5116,32.412,32.5116,47345.0
2022-05-09 13:20:00,35.88,35.99,35.82,35.98,43541.0,32.5026,32.6022,32.4482,32.5931,43541.0
2022-05-09 13:30:00,35.98,36.02,35.84,35.89,46900.0,32.5931,32.6294,32.4663,32.5116,46900.0
2022-05-09 13:40:00,35.89,36.05,35.89,35.93,54453.0,32.5116,32.6565,32.5116,32.5478,54453.0
2022-05-09 13:50:00,35.93,35.99,35.84,35.97,74244.0,32.5478,32.6022,32.4663,32.5841,74244.0
2022-05-09 14:00:00,35.96,36.05,35.95,35.99,77047.0,32.575,32.6565,32.566,32.6022,77047.0
2022-05-09 14:10:00,35.99,36.12,35.98,36.12,51459.0,32.6022,32.72,32.5931,32.72,51459.0
2022-05-09 14:20:00,36.13,36.13,35.96,36.0,61230.0,32.729,32.729,32.575,32.6113,61230.0
2022-05-09 14:30:00,36.0,36.05,35.9,36.0,99014.0,32.6113,32.6565,32.5207,32.6113,99014.0
2022-05-09 14:40:00,36.0,36.12,35.97,36.04,47993.0,32.6113,32.72,32.5841,32.6475,47993.0
2022-05-09 14:50:00,36.04,36.23,35.98,36.2,64606.0,32.6475,32.8196,32.5931,32.7924,64606.0
2022-05-09 15:00:00,36.21,36.29,36.12,36.14,98331.0,32.8015,32.874,32.72,32.7381,98331.0
2022-05-09 15:10:00,36.13,36.25,36.12,36.15,66455.0,32.729,32.8377,32.72,32.7471,66455.0
2022-05-09 15:20:00,36.15,36.15,35.97,36.02,75888.0,32.7471,32.7471,32.5841,32.6294,75888.0
2022-05-09 15:30:00,36.01,36.04,35.9,35.92,149932.0,32.6203,32.6475,32.5207,32.5388,149932.0
2022-05-09 15:40:00,35.91,35.94,35.68,35.72,216564.0,32.5297,32.5569,32.3214,32.3576,216564.0
2022-05-09 15:50:00,35.72,35.82,35.61,35.76,549960.0,32.3576,32.4482,32.258,32.3938,549960.0
2022-05-10 09:30:00,36.23,36.41,36.06,36.08,114535.0,32.8196,32.9827,32.6656,32.6837,114535.0
2022-05-10 09:40:00,36.07,36.17,35.91,35.94,98094.0,32.6747,32.7653,32.5297,32.5569,98094.0
2022-05-10 09:50:00,35.94,35.97,35.87,35.95,93805.0,32.5569,32.5841,32.4935,32.566,93805.0
2022-05-10 10:00:00,35.94,36.0,35.82,35.88,112640.0,32.5569,32.6113,32.4482,32.5026,112640.0
2022-05-10 10:10:00,35.88,35.99,35.85,35.88,109673.0,32.5026,32.6022,32.4754,32.5026,109673.0
2022-05-10 10:20:00,35.89,35.9,35.78,35.85,134427.0,32.5116,32.5207,32.412,32.4754,134427.0
2022-05-10 10:30:00,35.86,35.88,35.71,35.72,97582.0,32.4844,32.5026,32.3486,32.3576,97582.0
2022-05-10 10:40:00,35.72,35.76,35.55,35.59,177636.0,32.3576,32.3938,32.2036,32.2398,177636.0
2022-05-10 10:50:00,35.58,35.69,35.5,35.65,97875.0,32.2308,32.3304,32.1583,32.2942,97875.0
2022-05-10 11:00:00,35.64,35.73,35.52,35.57,60266.0,32.2851,32.3667,32.1764,32.2217,60266.0
2022-05-10 11:10:00,35.55,35.69,35.51,35.68,91574.0,32.2036,32.3304,32.1674,32.3214,91574.0
2022-05-10 11:20:00,35.67,35.67,35.51,35.58,97334.0,32.3123,32.3123,32.1674,32.2308,97334.0
2022-05-10 11:30:00,35.57,35.68,35.46,35.65,125833.0,32.2217,32.3214,32.1221,32.2942,125833.0
2022-05-10 11:40:00,35.65,35.67,35.46,35.46,101361.0,32.2942,32.3123,32.1221,32.1221,101361.0
2022-05-10 11:50:00,35.45,35.55,35.37,35.5,51814.0,32.113,32.2036,32.0406,32.1583,51814.0
2022-05-10 12:00:00,35.51,35.61,35.43,35.43,67427.0,32.1674,32.258,32.0949,32.0949,67427.0
2022-05-10 12:10:00,35.43,35.51,35.39,35.44,59000.0,32.0949,32.1674,32.0587,32.104,59000.0
2022-05-10 12:20:00,35.42,35.47,35.38,35.41,52929.0,32.0859,32.1311,32.0496,32.0768,52929.0
2022-05-10 12:30:00,35.39,35.44,35.31,35.43,86549.0,32.0587,32.104,31.9862,32.0949,86549.0
2022-05-10 12:40:00,35.41,35.61,35.4,35.58,65325.0,32.0768,32.258,32.0677,32.2308,65325.0
2022-05-10 12:50:00,35.56,35.57,35.41,35.47,37959.0,32.2127,32.2217,32.0768,32.1311,37959.0
2022-05-10 13:00:00,35.47,35.67,35.45,35.62,54291.0,32.1311,32.3123,32.113,32.267,54291.0
2022-05-10 13:10:00,35.61,35.61,35.46,35.51,57960.0,32.258,32.258,32.1221,32.1674,57960.0
2022-05-10 13:20:00,35.52,35.65,35.48,35.65,61680.0,32.1764,32.2942,32.1402,32.2942,61680.0
2022-05-10 13:30:00,35.66,35.86,35.66,35.84,41980.0,32.3033,32.4844,32.3033,32.4663,41980.0
2022-05-10 13:40:00,35.85,36.04,35.85,36.02,65598.0,32.4754,32.6475,32.4754,32.6294,65598.0
2022-05-10 13:50:00,36.02,36.1,35.96,36.1,37326.0,32.6294,32.7018,32.575,32.7018,37326.0
2022-05-10 14:00:00,36.1,36.17,36.03,36.05,123415.0,32.7018,32.7653,32.6384,32.6565,123415.0
2022-05-10 14:10:00,36.05,36.16,35.98,36.1,82758.0,32.6565,32.7562,32.5931,32.7018,82758.0
2022-05-10 14:20:00,36.11,36.13,35.97,36.02,85668.0,32.7109,32.729,32.5841,32.6294,85668.0
2022-05-10 14:30:00,36.03,36.08,35.98,36.04,73333.0,32.6384,32.6837,32.5931,32.6475,73333.0
2022-05-10 14:40:00,36.03,36.17,35.97,36.1,75159.0,32.6384,32.7653,32.5841,32.7018,75159.0
2022-05-10 14:50:00,36.1,36.18,36.04,36.16,64381.0,32.7018,32.7743,32.6475,32.7562,64381.0
2022-05-10 15:00:00,36.18,36.28,36.13,36.18,71829.0,32.7743,32.8649,32.729,32.7743,71829.0
2022-05-10 15:10:00,36.17,36.25,36.09,36.18,88732.0,32.7653,32.8377,32.6928,32.7743,88732.0
2022-05-10 15:20:00,36.18,36.19,36.02,36.08,79230.0,32.7743,32.7834,32.6294,32.6837,79230.0
2022-05-10 15:30:00,36.07,36.07,35.94,35.95,179751.0,32.6747,32.6747,32.5569,32.566,179751.0
2022-05-10 15:40:00,35.95,36.02,35.9,35.99,179799.0,32.566,32.6294,32.5207,32.6022,179799.0
2022-05-10 15:50:00,35.98,36.03,35.9,36.0,311668.0,32.5931,32.6384,32.5207,32.6113,311668.0
2022-05-11 09:30:00,35.55,35.83,35.15,35.2,369859.0,32.2036,32.4573,31.8413,31.8866,369859.0
2022-05-11 09:40:00,35.2,35.58,35.12,35.5,310755.0,31.8866,32.2308,31.8141,32.1583,310755.0
2022-05-11 09:50:00,35.5,35.66,35.38,35.65,207869.0,32.1583,32.3033,32.0496,32.2942,207869.0
2022-05-11 10:00:00,35.66,35.75,35.4,35.41,188996.0,32.3033,32.3848,32.0677,32.0768,188996.0
2022-05-11 10:10:00,35.41,35.68,35.37,35.63,89332.0,32.0768,32.3214,32.0406,32.2761,89332.0
2022-05-11 10:20:00,35.64,35.79,35.59,35.77,72944.0,32.2851,32.421,32.2398,32.4029,72944.0
2022-05-11 10:30:00,35.76,35.9,35.67,35.9,73619.0,32.3938,32.5207,32.3123,32.5207,73619.0
2022-05-11 10:40:00,35.89,36.07,35.88,35.9,109830.0,32.5116,32.6747,32.5026,32.5207,109830.0
2022-05-11 10:50:00,35.89,35.9,35.75,35.85,149451.0,32.5116,32.5207,32.3848,32.4754,149451.0
2022-05-11 11:00:00,35.84,35.87,35.63,35.66,71906.0,32.4663,32.4935,32.2761,32.3033,71906.0
2022-05-11 11:10:00,35.64,35.7,35.48,35.49,60568.0,32.2851,32.3395,32.1402,32.1493,60568.0
2022-05-11 11:20:00,35.49,35.71,35.49,35.68,80683.0,32.1493,32.3486,32.1493,32.3214,80683.0
2022-05-11 11:30:00,35.69,35.89,35.66,35.83,37723.0,32.3304,32.5116,32.3033,32.4573,37723.0
2022-05-11 11:40:00,35.86,35.86,35.76,35.77,58997.0,32.4844,32.4844,32.3938,32.4029,58997.0
2022-05-11 11:50:00,35.78,35.79,35.64,35.73,78566.0,32.412,32.421,32.2851,32.3667,78566.0
2022-05-11 12:00:00,35.73,35.73,35.63,35.63,62337.0,32.3667,32.3667,32.2761,32.2761,62337.0
2022-05-11 12:10:00,35.63,35.64,35.55,35.57,45633.0,32.2761,32.2851,32.2036,32.2217,45633.0
2022-05-11 12:20:00,35.56,35.68,35.4,35.41,55243.0,32.2127,32.3214,32.0677,32.0768,55243.0
2022-05-11 12:30:00,35.4,35.44,35.35,35.39,37432.0,32.0677,32.104,32.0224,32.0587,37432.0
2022-05-11 12:40:00,35.39,35.45,35.25,35.32,59631.0,32.0587,32.113,31.9319,31.9953,59631.0
2022-05-11 12:50:00,35.32,35.33,35.22,35.27,41244.0,31.9953,32.0043,31.9047,31.95,41244.0
2022-05-11 13:00:00,35.24,35.26,35.15,35.15,65360.0,31.9228,31.9409,31.8413,31.8413,65360.0
2022-05-11 13:10:00,35.16,35.21,35.14,35.19,106709.0,31.8503,31.8956,31.8322,31.8775,106709.0
2022-05-11 13:20:00,35.18,35.22,35.08,35.08,37383.0,31.8684,31.9047,31.7779,31.7779,37383.0
2022-05-11 13:30:00,35.08,35.14,35.04,35.05,56083.0,31.7779,31.8322,31.7416,31.7507,56083.0
2022-05-11 13:40:00,35.05,35.08,35.0,35.05,35806.0,31.7507,31.7779,31.7054,31.7507,35806.0
2022-05-11 13:50:00,35.06,35.13,35.0,35.02,46045.0,31.7597,31.8232,31.7054,31.7235,46045.0
2022-05-11 14:00:00,35.03,35.17,35.02,35.11,60497.0,31.7326,31.8594,31.7235,31.805,60497.0
2022-05-11 14:10:00,35.1,35.24,35.08,35.22,45692.0,31.796,31.9228,31.7779,31.9047,45692.0
2022-05-11 14:20:00,35.22,35.29,35.09,35.15,131130.0,31.9047,31.9681,31.7869,31.8413,131130.0
2022-05-11 14:30:00,35.15,35.26,35.11,35.23,65382.0,31.8413,31.9409,31.805,31.9137,65382.0
2022-05-11 14:40:00,35.23,35.27,35.11,35.14,56790.0,31.9137,31.95,31.805,31.8322,56790.0
2022-05-11 14:50:00,35.14,35.15,34.99,35.0,38396.0,31.8322,31.8413,31.6963,31.7054,38396.0
2022-05-11 15:00:00,35.0,35.04,34.91,35.03,117514.0,31.7054,31.7416,31.6239,31.7326,117514.0
2022-05-11 15:10:00,35.03,35.07,34.94,34.99,227119.0,31.7326,31.7688,31.651,31.6963,227119.0
2022-05-11 15:20:00,34.99,35.16,34.99,35.11,166830.0,31.6963,31.8503,31.6963,31.805,166830.0
2022-05-11 15:30:00,35.12,35.19,34.95,34.95,117288.0,31.8141,31.8775,31.6601,31.6601,117288.0
2022-05-11 15:40:00,34.95,34.99,34.83,34.83,155518.0,31.6601,31.6963,31.5514,31.5514,155518.0
2022-05-11 15:50:00,34.84,34.93,34.83,34.89,378059.0,31.5604,31.642,31.5514,31.6057,378059.0
2022-05-12 09:30:00,34.71,34.86,34.6,34.72,146210.0,31.4427,31.5786,31.343,31.4517,146210.0
2022-05-12 09:40:00,34.72,34.84,34.67,34.78,111367.0,31.4517,31.5604,31.4065,31.5061,111367.0
2022-05-12 09:50:00,34.77,34.84,34.67,34.74,63144.0,31.497,31.5604,31.4065,31.4699,63144.0
2022-05-12 10:00:00,34.75,35.04,34.68,35.02,89376.0,31.4789,31.7416,31.4155,31.7235,89376.0
2022-05-12 10:10:00,35.02,35.07,34.95,35.01,85408.0,31.7235,31.7688,31.6601,31.7144,85408.0
2022-05-12 10:20:00,35.0,35.13,34.97,35.04,87781.0,31.7054,31.8232,31.6782,31.7416,87781.0
2022-05-12 10:30:00,35.05,35.11,34.86,35.01,62442.0,31.7507,31.805,31.5786,31.7144,62442.0
2022-05-12 10:40:00,35.01,35.05,34.86,34.95,72954.0,31.7144,31.7507,31.5786,31.6601,72954.0
2022-05-12 10:50:00,34.95,35.1,34.94,35.09,60171.0,31.6601,31.796,31.651,31.7869,60171.0
2022-05-12 11:00:00,35.1,35.22,35.06,35.22,53145.0,31.796,31.9047,31.7597,31.9047,53145.0
2022-05-12 11:10:00,35.23,35.24,35.07,35.09,64434.0,31.9137,31.9228,31.7688,31.7869,64434.0
2022-05-12 11:20:00,35.09,35.11,35.01,35.04,31381.0,31.7869,31.805,31.7144,31.7416,31381.0
2022-05-12 11:30:00,35.05,35.1,34.98,35.1,50539.0,31.7507,31.796,31.6873,31.796,50539.0
2022-05-12 11:40:00,35.09,35.09,34.82,34.84,35863.0,31.7869,31.7869,31.5423,31.5604,35863.0
2022-05-12 11:50:00,34.83,34.89,34.8,34.8,114435.0,31.5514,31.6057,31.5242,31.5242,114435.0
2022-05-12 12:00:00,34.8,34.8,34.66,34.77,73625.0,31.5242,31.5242,31.3974,31.497,73625.0
2022-05-12 12:10:00,34.76,34.83,34.68,34.82,91277.0,31.488,31.5514,31.4155,31.5423,91277.0
2022-05-12 12:20:00,34.82,35.03,34.79,35.0,67389.0,31.5423,31.7326,31.5152,31.7054,67389.0
2022-05-12 12:30:00,35.0,35.1,34.99,35.04,60939.0,31.7054,31.796,31.6963,31.7416,60939.0
2022-05-12 12:40:00,35.03,35.17,34.97,35.05,83718.0,31.7326,31.8594,31.6782,31.7507,83718.0
2022-05-12 12:50:00,35.05,35.13,35.0,35.01,50787.0,31.7507,31.8232,31.7054,31.7144,50787.0
2022-05-12 13:00:00,35.02,35.07,34.92,34.98,65331.0,31.7235,31.7688,31.6329,31.6873,65331.0
2022-05-12 13:10:00,34.98,35.05,34.91,34.94,59087.0,31.6873,31.7507,31.6239,31.651,59087.0
2022-05-12 13:20:00,34.94,35.01,34.87,34.92,230528.0,31.651,31.7144,31.5876,31.6329,230528.0
2022-05-12 13:30:00,34.92,34.95,34.77,34.8,35835.0,31.6329,31.6601,31.497,31.5242,35835.0
2022-05-12 13:40:00,34.79,34.83,34.76,34.77,64919.0,31.5152,31.5514,31.488,31.497,64919.0
2022-05-12 13:50:00,34.77,34.81,34.69,34.72,84835.0,31.497,31.5333,31.4246,31.4517,84835.0
2022-05-12 14:00:00,34.72,34.79,34.6,34.61,75324.0,31.4517,31.5152,31.343,31.3521,75324.0
2022-05-12 14:10:00,34.61,34.72,34.59,34.71,81595.0,31.3521,31.4517,31.334,31.4427,81595.0
2022-05-12 14:20:00,34.71,34.76,34.59,34.67,55320.0,31.4427,31.488,31.334,31.4065,55320.0
2022-05-12 14:30:00,34.67,34.69,34.55,34.55,49486.0,31.4065,31.4246,31.2977,31.2977,49486.0
2022-05-12 14:40:00,34.56,34.6,34.51,34.51,43762.0,31.3068,31.343,31.2615,31.2615,43762.0
2022-05-12 14:50:00,34.52,34.6,34.49,34.54,51652.0,31.2706,31.343,31.2434,31.2887,51652.0
2022-05-12 15:00:00,34.55,34.69,34.53,34.6,56152.0,31.2977,31.4246,31.2796,31.343,56152.0
2022-05-12 15:10:00,34.6,34.79,34.55,34.77,84244.0,31.343,31.5152,31.2977,31.497,84244.0
2022-05-12 15:20:00,34.77,34.98,34.75,34.79,112568.0,31.497,31.6873,31.4789,31.5152,112568.0
2022-05-12 15:30:00,34.79,34.97,34.79,34.97,130923.0,31.5152,31.6782,31.5152,31.6782,130923.0
2022-05-12 15:40:00,34.97,35.04,34.88,34.96,206164.0,31.6782,31.7416,31.5967,31.6692,206164.0
2022-05-12 15:50:00,34.97,35.23,34.97,35.22,481973.0,31.6782,31.9137,31.6782,31.9047,481973.0
2022-05-13 09:30:00,35.5,35.63,35.36,35.38,215764.0,32.1583,32.2761,32.0315,32.0496,215764.0
2022-05-13 09:40:00,35.37,35.49,35.32,35.39,191364.0,32.0406,32.1493,31.9953,32.0587,191364.0
2022-05-13 09:50:00,35.4,35.56,35.39,35.54,79471.0,32.0677,32.2127,32.0587,32.1946,79471.0
2022-05-13 10:00:00,35.54,35.69,35.54,35.65,72281.0,32.1946,32.3304,32.1946,32.2942,72281.0
2022-05-13 10:10:00,35.67,35.73,35.6,35.63,74346.0,32.3123,32.3667,32.2489,32.2761,74346.0
2022-05-13 10:20:00,35.62,35.73,35.61,35.7,47836.0,32.267,32.3667,32.258,32.3395,47836.0
2022-05-13 10:30:00,35.69,35.72,35.63,35.65,41092.0,32.3304,32.3576,32.2761,32.2942,41092.0
2022-05-13 10:40:00,35.65,35.66,35.47,35.5,50462.0,32.2942,32.3033,32.1311,32.1583,50462.0
2022-05-13 10:50:00,35.49,35.57,35.48,35.54,80020.0,32.1493,32.2217,32.1402,32.1946,80020.0
2022-05-13 11:00:00,35.53,35.54,35.44,35.52,71300.0,32.1855,32.1946,32.104,32.1764,71300.0
2022-05-13 11:10:00,35.53,35.57,35.47,35.49,66430.0,32.1855,32.2217,32.1311,32.1493,66430.0
2022-05-13 11:20:00,35.5,35.55,35.48,35.54,47772.0,32.1583,32.2036,32.1402,32.1946,47772.0
2022-05-13 11:30:00,35.54,35.59,35.49,35.59,55662.0,32.1946,32.2398,32.1493,32.2398,55662.0
2022-05-13 11:40:00,35.58,35.59,35.49,35.51,57835.0,32.2308,32.2398,32.1493,32.1674,57835.0
2022-05-13 11:50:00,35.51,35.61,35.51,35.59,37381.0,32.1674,32.258,32.1674,32.2398,37381.0
2022-05-13 12:00:00,35.59,35.65,35.59,35.65,42183.0,32.2398,32.2942,32.2398,32.2942,42183.0
2022-05-13 12:10:00,35.65,35.66,35.61,35.61,37991.0,32.2942,32.3033,32.258,32.258,37991.0
2022-05-13 12:20:00,35.62,35.66,35.61,35.63,68702.0,32.267,32.3033,32.258,32.2761,68702.0
2022-05-13 12:30:00,35.64,35.68,35.63,35.67,35346.0,32.2851,32.3214,32.2761,32.3123,35346.0
2022-05-13 12:40:00,35.68,35.68,35.61,35.64,41243.0,32.3214,32.3214,32.258,32.2851,41243.0
2022-05-13 12:50:00,35.63,35.63,35.53,35.58,39451.0,32.2761,32.2761,32.1855,32.2308,39451.0
2022-05-13 13:00:00,35.59,35.66,35.58,35.6,38620.0,32.2398,32.3033,32.2308,32.2489,38620.0
2022-05-13 13:10:00,35.6,35.63,35.52,35.52,45861.0,32.2489,32.2761,32.1764,32.1764,45861.0
2022-05-13 13:20:00,35.53,35.54,35.45,35.48,29560.0,32.1855,32.1946,32.113,32.1402,29560.0
2022-05-13 13:30:00,35.48,35.49,35.41,35.43,45475.0,32.1402,32.1493,32.0768,32.0949,45475.0
2022-05-13 13:40:00,35.43,35.43,35.33,35.37,40727.0,32.0949,32.0949,32.0043,32.0406,40727.0
2022-05-13 13:50:00,35.37,35.37,35.19,35.26,68184.0,32.0406,32.0406,31.8775,31.9409,68184.0
2022-05-13 14:00:00,35.24,35.24,35.04,35.15,136875.0,31.9228,31.9228,31.7416,31.8413,136875.0
2022-05-13 14:10:00,35.15,35.23,35.13,35.23,80463.0,31.8413,31.9137,31.8232,31.9137,80463.0
2022-05-13 14:20:00,35.23,35.23,35.14,35.22,53486.0,31.9137,31.9137,31.8322,31.9047,53486.0
2022-05-13 14:30:00,35.22,35.35,35.21,35.31,60779.0,31.9047,32.0224,31.8956,31.9862,60779.0
2022-05-13 14:40:00,35.3,35.37,35.28,35.32,49021.0,31.9771,32.0406,31.959,31.9953,49021.0
2022-05-13 14:50:00,35.31,35.47,35.3,35.44,47239.0,31.9862,32.1311,31.9771,32.104,47239.0
2022-05-13 15:00:00,35.44,35.56,35.42,35.51,176625.0,32.104,32.2127,32.0859,32.1674,176625.0
2022-05-13 15:10:00,35.52,35.62,35.51,35.61,69920.0,32.1764,32.267,32.1674,32.258,69920.0
2022-05-13 15:20:00,35.61,35.67,35.59,35.67,78097.0,32.258,32.3123,32.2398,32.3123,78097.0
2022-05-13 15:30:00,35.66,35.69,35.49,35.59,172063.0,32.3033,32.3304,32.1493,32.2398,172063.0
2022-05-13 15:40:00,35.6,35.69,35.55,35.59,143728.0,32.2489,32.3304,32.2036,32.2398,143728.0
2022-05-13 15:50:00,35.59,35.63,35.45,35.55,319252.0,32.2398,32.2761,32.113,32.2036,319252.0
2022-05-16 09:30:00,35.33,35.34,34.87,34.96,281489.0,32.0043,32.0134,31.5876,31.6692,281489.0
2022-05-16 09:40:00,34.98,34.98,34.59,34.64,173271.0,31.6873,31.6873,31.334,31.3793,173271.0
2022-05-16 09:50:00,34.63,34.92,34.6,34.86,87401.0,31.3702,31.6329,31.343,31.5786,87401.0
2022-05-16 10:00:00,34.88,35.0,34.8,34.98,130587.0,31.5967,31.7054,31.5242,31.6873,130587.0
2022-05-16 10:10:00,34.97,35.15,34.94,35.12,81180.0,31.6782,31.8413,31.651,31.8141,81180.0
2022-05-16 10:20:00,35.13,35.31,35.13,35.31,104825.0,31.8232,31.9862,31.8232,31.9862,104825.0
2022-05-16 10:30:00,35.3,35.32,35.11,35.2,141323.0,31.9771,31.9953,31.805,31.8866,141323.0
2022-05-16 10:40:00,35.19,35.19,35.02,35.05,55859.0,31.8775,31.8775,31.7235,31.7507,55859.0
2022-05-16 10:50:00,35.05,35.09,34.95,34.96,32776.0,31.7507,31.7869,31.6601,31.6692,32776.0
2022-05-16 11:00:00,34.94,35.03,34.92,35.03,36691.0,31.651,31.7326,31.6329,31.7326,36691.0
2022-05-16 11:10:00,35.02,35.13,35.0,35.08,33377.0,31.7235,31.8232,31.7054,31.7779,33377.0
2022-05-16 11:20:00,35.07,35.09,35.03,35.05,28053.0,31.7688,31.7869,31.7326,31.7507,28053.0
2022-05-16 11:30:00,35.06,35.18,35.0,35.17,39959.0,31.7597,31.8684,31.7054,31.8594,39959.0
2022-05-16 11:40:00,35.17,35.24,35.12,35.22,59814.0,31.8594,31.9228,31.8141,31.9047,59814.0
2022-05-16 11:50:00,35.22,35.32,35.18,35.31,32862.0,31.9047,31.9953,31.8684,31.9862,32862.0
2022-05-16 12:00:00,35.31,35.38,35.27,35.29,36913.0,31.9862,32.0496,31.95,31.9681,36913.0
2022-05-16 12:10:00,35.29,35.32,35.26,35.28,26603.0,31.9681,31.9953,31.9409,31.959,26603.0
2022-05-16 12:20:00,35.28,35.28,35.2,35.22,23396.0,31.959,31.959,31.8866,31.9047,23396.0
2022-05-16 12:30:00,35.21,35.25,35.17,35.17,37620.0,31.8956,31.9319,31.8594,31.8594,37620.0
2022-05-16 12:40:00,35.16,35.23,35.1,35.22,88893.0,31.8503,31.9137,31.796,31.9047,88893.0
2022-05-16 12:50:00,35.23,35.24,35.12,35.16,43489.0,31.9137,31.9228,31.8141,31.8503,43489.0
2022-05-16 13:00:00,35.16,35.26,35.12,35.26,28969.0,31.8503,31.9409,31.8141,31.9409,28969.0
2022-05-16 13:10:00,35.24,35.33,35.24,35.27,71234.0,31.9228,32.0043,31.9228,31.95,71234.0
2022-05-16 13:20:00,35.27,35.43,35.27,35.42,16442.0,31.95,32.0949,31.95,32.0859,16442.0
2022-05-16 13:30:00,35.42,35.45,35.37,35.38,39047.0,32.0859,32.113,32.0406,32.0496,39047.0
2022-05-16 13:40:00,35.39,35.4,35.28,35.3,36758.0,32.0587,32.0677,31.959,31.9771,36758.0
2022-05-16 13:50:00,35.3,35.33,35.29,35.33,31665.0,31.9771,32.0043,31.9681,32.0043,31665.0
2022-05-16 14:00:00,35.33,35.42,35.29,35.39,37195.0,32.0043,32.0859,31.9681,32.0587,37195.0
2022-05-16 14:10:00,35.38,35.39,35.28,35.36,42055.0,32.0496,32.0587,31.959,32.0315,42055.0
2022-05-16 14:20:00,35.36,35.5,35.35,35.48,43138.0,32.0315,32.1583,32.0224,32.1402,43138.0
2022-05-16 14:30:00,35.48,35.53,35.43,35.46,27923.0,32.1402,32.1855,32.0949,32.1221,27923.0
2022-05-16 14:40:00,35.46,35.47,35.35,35.35,24620.0,32.1221,32.1311,32.0224,32.0224,24620.0
2022-05-16 14:50:00,35.36,35.39,35.31,35.36,38486.0,32.0315,32.0587,31.9862,32.0315,38486.0
2022-05-16 15:00:00,35.37,35.38,35.32,35.33,32716.0,32.0406,32.0496,31.9953,32.0043,32716.0
2022-05-16 15:10:00,35.32,35.33,35.19,35.22,39782.0,31.9953,32.0043,31.8775,31.9047,39782.0
2022-05-16 15:20:00,35.22,35.24,35.17,35.2,40211.0,31.9047,31.9228,31.8594,31.8866,40211.0
2022-05-16 15:30:00,35.21,35.24,35.15,35.2,80660.0,31.8956,31.9228,31.8413,31.8866,80660.0
2022-05-16 15:40:00,35.2,35.22,35.14,35.19,100839.0,31.8866,31.9047,31.8322,31.8775,100839.0
2022-05-16 15:50:00,35.19,35.28,35.15,35.22,300268.0,31.8775,31.959,31.8413,31.9047,300268.0
2022-05-17 09:30:00,35.75,36.01,35.71,35.95,150643.0,32.3848,32.6203,32.3486,32.566,150643.0
2022-05-17 09:40:00,35.98,35.98,35.77,35.79,80433.0,32.5931,32.5931,32.4029,32.421,80433.0
2022-05-17 09:50:00,35.78,35.82,35.66,35.69,60022.0,32.412,32.4482,32.3033,32.3304,60022.0
2022-05-17 10:00:00,35.69,35.9,35.68,35.81,158111.0,32.3304,32.5207,32.3214,32.4391,158111.0
2022-05-17 10:10:00,35.81,35.95,35.78,35.95,48450.0,32.4391,32.566,32.412,32.566,48450.0
2022-05-17 10:20:00,35.94,35.98,35.86,35.88,58465.0,32.5569,32.5931,32.4844,32.5026,58465.0
2022-05-17 10:30:00,35.89,35.91,35.83,35.86,61407.0,32.5116,32.5297,32.4573,32.4844,61407.0
2022-05-17 10:40:00,35.85,35.86,35.67,35.78,51215.0,32.4754,32.4844,32.3123,32.412,51215.0
2022-05-17 10:50:00,35.78,35.93,35.74,35.93,122081.0,32.412,32.5478,32.3757,32.5478,122081.0
2022-05-17 11:00:00,35.94,36.05,35.94,36.02,35834.0,32.5569,32.6565,32.5569,32.6294,35834.0
2022-05-17 11:10:00,36.01,36.09,35.99,36.07,43019.0,32.6203,32.6928,32.6022,32.6747,43019.0
2022-05-17 11:20:00,36.06,36.11,36.03,36.09,38265.0,32.6656,32.7109,32.6384,32.6928,38265.0
2022-05-17 11:30:00,36.09,36.22,36.08,36.16,99195.0,32.6928,32.8105,32.6837,32.7562,99195.0
2022-05-17 11:40:00,36.16,36.21,36.13,36.15,61168.0,32.7562,32.8015,32.729,32.7471,61168.0
2022-05-17 11:50:00,36.15,36.21,36.14,36.2,56131.0,32.7471,32.8015,32.7381,32.7924,56131.0
2022-05-17 12:00:00,36.2,36.21,36.0,36.05,89588.0,32.7924,32.8015,32.6113,32.6565,89588.0
2022-05-17 12:10:00,36.04,36.21,36.01,36.15,54388.0,32.6475,32.8015,32.6203,32.7471,54388.0
2022-05-17 12:20:00,36.14,36.24,36.12,36.22,24696.0,32.7381,32.8287,32.72,32.8105,24696.0
2022-05-17 12:30:00,36.22,36.23,36.17,36.2,30241.0,32.8105,32.8196,32.7653,32.7924,30241.0
2022-05-17 12:40:00,36.18,36.24,36.17,36.23,42879.0,32.7743,32.8287,32.7653,32.8196,42879.0
2022-05-17 12:50:00,36.22,36.24,36.17,36.17,23121.0,32.8105,32.8287,32.7653,32.7653,23121.0
2022-05-17 13:00:00,36.16,36.24,36.1,36.21,49686.0,32.7562,32.8287,32.7018,32.8015,49686.0
2022-05-17 13:10:00,36.21,36.27,36.2,36.23,28272.0,32.8015,32.8558,32.7924,32.8196,28272.0
2022-05-17 13:20:00,36.22,36.24,36.17,36.18,17559.0,32.8105,32.8287,32.7653,32.7743,17559.0
2022-05-17 13:30:00,36.17,36.23,36.17,36.22,26240.0,32.7653,32.8196,32.7653,32.8105,26240.0
2022-05-17 13:40:00,36.21,36.21,36.15,36.19,36768.0,32.8015,32.8015,32.7471,32.7834,36768.0
2022-05-17 13:50:00,36.19,36.24,36.18,36.19,36708.0,32.7834,32.8287,32.7743,32.7834,36708.0
2022-05-17 14:00:00,36.19,36.26,36.1,36.24,43645.0,32.7834,32.8468,32.7018,32.8287,43645.0
2022-05-17 14:10:00,36.23,36.23,36.02,36.06,60872.0,32.8196,32.8196,32.6294,32.6656,60872.0
2022-05-17 14:20:00,36.06,36.07,35.91,36.03,38116.0,32.6656,32.6747,32.5297,32.6384,38116.0
2022-05-17 14:30:00,36.02,36.11,35.94,36.11,43997.0,32.6294,32.7109,32.5569,32.7109,43997.0
2022-05-17 14:40:00,36.12,36.22,36.12,36.21,53520.0,32.72,32.8105,32.72,32.8015,53520.0
2022-05-17 14:50:00,36.21,36.22,36.16,36.19,37546.0,32.8015,32.8105,32.7562,32.7834,37546.0
2022-05-17 15:00:00,36.19,36.27,36.18,36.23,63287.0,32.7834,32.8558,32.7743,32.8196,63287.0
2022-05-17 15:10:00,36.23,36.3,36.21,36.28,47003.0,32.8196,32.883,32.8015,32.8649,47003.0
2022-05-17 15:20:00,36.29,36.33,36.22,36.24,104138.0,32.874,32.9102,32.8105,32.8287,104138.0
2022-05-17 15:30:00,36.25,36.29,36.2,36.23,98379.0,32.8377,32.874,32.7924,32.8196,98379.0
2022-05-17 15:40:00,36.23,36.28,36.15,36.16,88548.0,32.8196,32.8649,32.7471,32.7562,88548.0
2022-05-17 15:50:00,36.16,36.29,36.14,36.29,293489.0,32.7562,32.874,32.7381,32.874,293489.0
2022-05-18 09:30:00,35.83,35.83,35.34,35.39,407082.0,32.4573,32.4573,32.0134,32.0587,407082.0
2022-05-18 09:40:00,35.38,35.38,35.1,35.23,380038.0,32.0496,32.0496,31.796,31.9137,380038.0
2022-05-18 09:50:00,35.24,35.37,35.02,35.05,156410.0,31.9228,32.0406,31.7235,31.7507,156410.0
2022-05-18 10:00:00,35.06,35.13,34.83,34.84,304206.0,31.7597,31.8232,31.5514,31.5604,304206.0
2022-05-18 10:10:00,34.84,35.0,34.82,34.88,399601.0,31.5604,31.7054,31.5423,31.5967,399601.0
2022-05-18 10:20:00,34.87,34.92,34.6,34.6,205167.0,31.5876,31.6329,31.343,31.343,205167.0
2022-05-18 10:30:00,34.59,34.66,34.51,34.65,134245.0,31.334,31.3974,31.2615,31.3883,134245.0
2022-05-18 10:40:00,34.65,34.74,34.6,34.68,66797.0,31.3883,31.4699,31.343,31.4155,66797.0
2022-05-18 10:50:00,34.67,34.7,34.59,34.7,79396.0,31.4065,31.4336,31.334,31.4336,79396.0
2022-05-18 11:00:00,34.7,34.7,34.5,34.59,94811.0,31.4336,31.4336,31.2525,31.334,94811.0
2022-05-18 11:10:00,34.59,34.59,34.4,34.47,151987.0,31.334,31.334,31.1619,31.2253,151987.0
2022-05-18 11:20:00,34.47,34.49,34.24,34.27,266622.0,31.2253,31.2434,31.0169,31.0441,266622.0
2022-05-18 11:30:00,34.28,34.33,34.2,34.21,116045.0,31.0532,31.0985,30.9807,30.9898,116045.0
2022-05-18 11:40:00,34.21,34.28,34.19,34.25,69214.0,30.9898,31.0532,30.9716,31.026,69214.0
2022-05-18 11:50:00,34.24,34.3,34.16,34.18,70372.0,31.0169,31.0713,30.9445,30.9626,70372.0
2022-05-18 12:00:00,34.16,34.19,34.09,34.13,48596.0,30.9445,30.9716,30.881,30.9173,48596.0
2022-05-18 12:10:00,34.12,34.28,34.09,34.23,47432.0,30.9082,31.0532,30.881,31.0079,47432.0
2022-05-18 12:20:00,34.24,34.25,34.08,34.12,54192.0,31.0169,31.026,30.872,30.9082,54192.0
2022-05-18 12:30:00,34.13,34.3,34.12,34.25,136095.0,30.9173,31.0713,30.9082,31.026,136095.0
2022-05-18 12:40:00,34.25,34.32,34.19,34.32,59538.0,31.026,31.0894,30.9716,31.0894,59538.0
2022-05-18 12:50:00,34.32,34.45,34.31,34.38,91871.0,31.0894,31.2072,31.0803,31.1437,91871.0
2022-05-18 13:00:00,34.38,34.46,34.27,34.27,148140.0,31.1437,31.2162,31.0441,31.0441,148140.0
2022-05-18 13:10:00,34.28,34.29,34.22,34.23,66043.0,31.0532,31.0622,30.9988,31.0079,66043.0
2022-05-18 13:20:00,34.24,34.37,34.24,34.33,74754.0,31.0169,31.1347,31.0169,31.0985,74754.0
2022-05-18 13:30:00,34.32,34.33,34.24,34.32,37720.0,31.0894,31.0985,31.0169,31.0894,37720.0
2022-05-18 13:40:00,34.32,34.34,34.23,34.23,97087.0,31.0894,31.1075,31.0079,31.0079,97087.0
2022-05-18 13:50:00,34.23,34.29,34.18,34.26,71510.0,31.0079,31.0622,30.9626,31.035,71510.0
2022-05-18 14:00:00,34.26,34.31,34.18,34.22,56047.0,31.035,31.0803,30.9626,30.9988,56047.0
2022-05-18 14:10:00,34.23,34.25,34.07,34.12,100015.0,31.0079,31.026,30.8629,30.9082,100015.0
2022-05-18 14:20:00,34.11,34.23,34.09,34.21,57509.0,30.8992,31.0079,30.881,30.9898,57509.0
2022-05-18 14:30:00,34.2,34.2,33.98,34.03,87771.0,30.9807,30.9807,30.7814,30.8267,87771.0
2022-05-18 14:40:00,34.03,34.05,33.93,33.98,97394.0,30.8267,30.8448,30.7361,30.7814,97394.0
2022-05-18 14:50:00,33.98,34.03,33.89,33.91,58075.0,30.7814,30.8267,30.6999,30.718,58075.0
2022-05-18 15:00:00,33.91,34.02,33.9,33.95,73712.0,30.718,30.8176,30.7089,30.7542,73712.0
2022-05-18 15:10:00,33.96,33.99,33.92,33.93,57938.0,30.7633,30.7905,30.727,30.7361,57938.0
2022-05-18 15:20:00,33.94,33.96,33.82,33.88,84359.0,30.7452,30.7633,30.6365,30.6908,84359.0
2022-05-18 15:30:00,33.87,34.09,33.81,34.05,185731.0,30.6818,30.881,30.6274,30.8448,185731.0
2022-05-18 15:40:00,34.06,34.1,33.99,34.04,314797.0,30.8539,30.8901,30.7905,30.8358,314797.0
2022-05-18 15:50:00,34.03,34.12,34.0,34.07,749638.0,30.8267,30.9082,30.7995,30.8629,749638.0
2022-05-19 09:30:00,33.73,34.15,33.59,34.05,181228.0,30.5549,30.9354,30.4281,30.8448,181228.0
2022-05-19 09:40:00,34.05,34.09,33.69,33.7,75654.0,30.8448,30.881,30.5187,30.5278,75654.0
2022-05-19 09:50:00,33.73,33.93,33.66,33.76,89617.0,30.5549,30.7361,30.4915,30.5821,89617.0
2022-05-19 10:00:00,33.75,34.05,33.72,33.88,71684.0,30.5731,30.8448,30.5459,30.6908,71684.0
2022-05-19 10:10:00,33.88,34.03,33.87,33.97,75703.0,30.6908,30.8267,30.6818,30.7723,75703.0
2022-05-19 10:20:00,33.95,34.06,33.76,33.78,140863.0,30.7542,30.8539,30.5821,30.6002,140863.0
2022-05-19 10:30:00,33.77,33.81,33.56,33.61,183482.0,30.5912,30.6274,30.4009,30.4462,183482.0
2022-05-19 10:40:00,33.6,33.62,33.37,33.4,109217.0,30.4372,30.4553,30.2288,30.256,109217.0
2022-05-19 10:50:00,33.4,33.44,33.27,33.31,139115.0,30.256,30.2922,30.1382,30.1745,139115.0
2022-05-19 11:00:00,33.31,33.39,33.19,33.3,187998.0,30.1745,30.2469,30.0658,30.1654,187998.0
2022-05-19 11:10:00,33.29,33.4,33.23,33.33,116920.0,30.1564,30.256,30.102,30.1926,116920.0
2022-05-19 11:20:00,33.33,33.39,33.28,33.35,114261.0,30.1926,30.2469,30.1473,30.2107,114261.0
2022-05-19 11:30:00,33.36,33.61,33.36,33.59,108794.0,30.2198,30.4462,30.2198,30.4281,108794.0
2022-05-19 11:40:00,33.59,33.8,33.59,33.77,79621.0,30.4281,30.6183,30.4281,30.5912,79621.0
2022-05-19 11:50:00,33.77,33.77,33.58,33.66,90600.0,30.5912,30.5912,30.4191,30.4915,90600.0
2022-05-19 12:00:00,33.68,33.73,33.66,33.7,41640.0,30.5096,30.5549,30.4915,30.5278,41640.0
2022-05-19 12:10:00,33.71,33.77,33.69,33.7,54062.0,30.5368,30.5912,30.5187,30.5278,54062.0
2022-05-19 12:20:00,33.69,33.72,33.6,33.7,71805.0,30.5187,30.5459,30.4372,30.5278,71805.0
2022-05-19 12:30:00,33.7,33.76,33.67,33.69,109002.0,30.5278,30.5821,30.5006,30.5187,109002.0
2022-05-19 12:40:00,33.68,33.69,33.52,33.59,59001.0,30.5096,30.5187,30.3647,30.4281,59001.0
2022-05-19 12:50:00,33.6,33.71,33.54,33.7,73979.0,30.4372,30.5368,30.3828,30.5278,73979.0
2022-05-19 13:00:00,33.7,33.82,33.69,33.73,60892.0,30.5278,30.6365,30.5187,30.5549,60892.0
2022-05-19 13:10:00,33.73,33.74,33.62,33.73,84598.0,30.5549,30.564,30.4553,30.5549,84598.0
2022-05-19 13:20:00,33.73,33.82,33.71,33.76,64719.0,30.5549,30.6365,30.5368,30.5821,64719.0
2022-05-19 13:30:00,33.76,33.86,33.72,33.8,60509.0,30.5821,30.6727,30.5459,30.6183,60509.0
2022-05-19 13:40:00,33.8,33.87,33.62,33.62,57238.0,30.6183,30.6818,30.4553,30.4553,57238.0
2022-05-19 13:50:00,33.62,34.01,33.62,33.97,71887.0,30.4553,30.8086,30.4553,30.7723,71887.0
2022-05-19 14:00:00,33.97,33.99,33.85,33.89,141810.0,30.7723,30.7905,30.6636,30.6999,141810.0
2022-05-19 14:10:00,33.9,34.01,33.87,33.91,107571.0,30.7089,30.8086,30.6818,30.718,107571.0
2022-05-19 14:20:00,33.9,34.02,33.88,33.94,37287.0,30.7089,30.8176,30.6908,30.7452,37287.0
2022-05-19 14:30:00,33.91,34.02,33.87,33.96,38372.0,30.718,30.8176,30.6818,30.7633,38372.0
2022-05-19 14:40:00,33.96,33.96,33.81,33.9,159111.0,30.7633,30.7633,30.6274,30.7089,159111.0
2022-05-19 14:50:00,33.9,33.95,33.83,33.91,88513.0,30.7089,30.7542,30.6455,30.718,88513.0
2022-05-19 15:00:00,33.93,34.12,33.91,33.98,99064.0,30.7361,30.9082,30.718,30.7814,99064.0
2022-05-19 15:10:00,33.97,33.97,33.82,33.84,66932.0,30.7723,30.7723,30.6365,30.6546,66932.0
2022-05-19 15:20:00,33.84,33.85,33.7,33.7,55393.0,30.6546,30.6636,30.5278,30.5278,55393.0
2022-05-19 15:30:00,33.71,33.74,33.6,33.62,127859.0,30.5368,30.564,30.4372,30.4553,127859.0
2022-05-19 15:40:00,33.63,33.66,33.54,33.61,232363.0,30.4643,30.4915,30.3828,30.4462,232363.0
2022-05-19 15:50:00,33.61,33.63,33.46,33.52,334965.0,30.4462,30.4643,30.3104,30.3647,334965.0
2022-05-20 09:30:00,34.02,34.05,33.61,33.7,218992.0,30.8176,30.8448,30.4462,30.5278,218992.0
2022-05-20 09:40:00,33.69,33.74,33.4,33.4,76165.0,30.5187,30.564,30.256,30.256,76165.0
2022-05-20 09:50:00,33.41,33.47,33.32,33.39,159766.0,30.2651,30.3194,30.1835,30.2469,159766.0
2022-05-20 10:00:00,33.39,33.58,33.28,33.29,99815.0,30.2469,30.4191,30.1473,30.1564,99815.0
2022-05-20 10:10:00,33.28,33.3,33.18,33.25,100927.0,30.1473,30.1654,30.0567,30.1201,100927.0
2022-05-20 10:20:00,33.24,33.3,33.17,33.26,62503.0,30.1111,30.1654,30.0476,30.1292,62503.0
2022-05-20 10:30:00,33.25,33.25,33.09,33.12,52785.0,30.1201,30.1201,29.9752,30.0024,52785.0
2022-05-20 10:40:00,33.11,33.19,33.06,33.06,85038.0,29.9933,30.0658,29.948,29.948,85038.0
2022-05-20 10:50:00,33.07,33.07,32.84,32.86,152101.0,29.9571,29.9571,29.7487,29.7668,152101.0
2022-05-20 11:00:00,32.86,32.91,32.76,32.82,79985.0,29.7668,29.8121,29.6762,29.7306,79985.0
2022-05-20 11:10:00,32.81,32.85,32.72,32.8,91009.0,29.7215,29.7578,29.64,29.7125,91009.0
2022-05-20 11:20:00,32.79,32.83,32.72,32.82,156914.0,29.7034,29.7397,29.64,29.7306,156914.0
2022-05-20 11:30:00,32.81,32.87,32.75,32.79,139431.0,29.7215,29.7759,29.6672,29.7034,139431.0
2022-05-20 11:40:00,32.79,32.84,32.74,32.82,118296.0,29.7034,29.7487,29.6581,29.7306,118296.0
2022-05-20 11:50:00,32.83,32.87,32.76,32.76,69526.0,29.7397,29.7759,29.6762,29.6762,69526.0
2022-05-20 12:00:00,32.76,32.8,32.66,32.66,108955.0,29.6762,29.7125,29.5857,29.5857,108955.0
2022-05-20 12:10:00,32.65,32.71,32.57,32.64,54222.0,29.5766,29.6309,29.5041,29.5675,54222.0
2022-05-20 12:20:00,32.65,32.69,32.59,32.62,45594.0,29.5766,29.6128,29.5222,29.5494,45594.0
2022-05-20 12:30:00,32.61,32.69,32.58,32.61,61047.0,29.5404,29.6128,29.5132,29.5404,61047.0
2022-05-20 12:40:00,32.61,32.62,32.5,32.62,86582.0,29.5404,29.5494,29.4407,29.5494,86582.0
2022-05-20 12:50:00,32.62,32.64,32.52,32.54,58257.0,29.5494,29.5675,29.4588,29.477,58257.0
2022-05-20 13:00:00,32.53,32.53,32.36,32.38,68493.0,29.4679,29.4679,29.3139,29.332,68493.0
2022-05-20 13:10:00,32.38,32.38,32.29,32.29,89315.0,29.332,29.332,29.2505,29.2505,89315.0
2022-05-20 13:20:00,32.28,32.34,32.24,32.25,40293.0,29.2414,29.2958,29.2052,29.2143,40293.0
2022-05-20 13:30:00,32.24,32.5,32.23,32.43,56856.0,29.2052,29.4407,29.1961,29.3773,56856.0
2022-05-20 13:40:00,32.43,32.49,32.37,32.41,37235.0,29.3773,29.4317,29.323,29.3592,37235.0
2022-05-20 13:50:00,32.41,32.49,32.35,32.44,49955.0,29.3592,29.4317,29.3048,29.3864,49955.0
2022-05-20 14:00:00,32.45,32.47,32.31,32.37,44370.0,29.3954,29.4135,29.2686,29.323,44370.0
2022-05-20 14:10:00,32.39,32.43,32.29,32.32,48699.0,29.3411,29.3773,29.2505,29.2777,48699.0
2022-05-20 14:20:00,32.33,32.4,32.28,32.39,63597.0,29.2867,29.3501,29.2414,29.3411,63597.0
2022-05-20 14:30:00,32.39,32.42,32.29,32.34,62173.0,29.3411,29.3682,29.2505,29.2958,62173.0
2022-05-20 14:40:00,32.34,32.49,32.34,32.47,67864.0,29.2958,29.4317,29.2958,29.4135,67864.0
2022-05-20 14:50:00,32.47,32.6,32.44,32.47,92634.0,29.4135,29.5313,29.3864,29.4135,92634.0
2022-05-20 15:00:00,32.47,32.5,32.36,32.38,84972.0,29.4135,29.4407,29.3139,29.332,84972.0
2022-05-20 15:10:00,32.38,32.48,32.35,32.44,100196.0,29.332,29.4226,29.3048,29.3864,100196.0
2022-05-20 15:20:00,32.45,32.67,32.44,32.66,138681.0,29.3954,29.5947,29.3864,29.5857,138681.0
2022-05-20 15:30:00,32.66,32.96,32.61,32.88,219950.0,29.5857,29.8574,29.5404,29.7849,219950.0
2022-05-20 15:40:00,32.88,33.08,32.88,33.02,255547.0,29.7849,29.9661,29.7849,29.9118,255547.0
2022-05-20 15:50:00,33.03,33.16,32.95,33.13,630759.0,29.9208,30.0386,29.8484,30.0114,630759.0
2022-05-23 09:30:00,32.89,33.21,32.89,32.94,278494.0,29.794,30.0839,29.794,29.8393,278494.0
2022-05-23 09:40:00,32.94,33.22,32.88,33.21,121911.0,29.8393,30.0929,29.7849,30.0839,121911.0
2022-05-23 09:50:00,33.21,33.22,32.98,33.04,90839.0,30.0839,30.0929,29.8755,29.9299,90839.0
2022-05-23 10:00:00,33.04,33.07,32.9,33.07,137091.0,29.9299,29.9571,29.8031,29.9571,137091.0
2022-05-23 10:10:00,33.06,33.35,33.06,33.32,118873.0,29.948,30.2107,29.948,30.1835,118873.0
2022-05-23 10:20:00,33.32,33.43,33.21,33.43,131418.0,30.1835,30.2832,30.0839,30.2832,131418.0
2022-05-23 10:30:00,33.45,33.45,33.33,33.39,86774.0,30.3013,30.3013,30.1926,30.2469,86774.0
2022-05-23 10:40:00,33.39,33.49,33.33,33.41,55218.0,30.2469,30.3375,30.1926,30.2651,55218.0
2022-05-23 10:50:00,33.38,33.49,33.32,33.43,97475.0,30.2379,30.3375,30.1835,30.2832,97475.0
2022-05-23 11:00:00,33.42,33.57,33.39,33.47,102572.0,30.2741,30.41,30.2469,30.3194,102572.0
2022-05-23 11:10:00,33.47,33.63,33.47,33.58,119449.0,30.3194,30.4643,30.3194,30.4191,119449.0
2022-05-23 11:20:00,33.58,33.62,33.54,33.62,51981.0,30.4191,30.4553,30.3828,30.4553,51981.0
2022-05-23 11:30:00,33.63,33.8,33.61,33.8,90498.0,30.4643,30.6183,30.4462,30.6183,90498.0
2022-05-23 11:40:00,33.8,33.86,33.76,33.8,119994.0,30.6183,30.6727,30.5821,30.6183,119994.0
2022-05-23 11:50:00,33.81,33.89,33.79,33.85,78094.0,30.6274,30.6999,30.6093,30.6636,78094.0
2022-05-23 12:00:00,33.84,33.93,33.84,33.93,86540.0,30.6546,30.7361,30.6546,30.7361,86540.0
2022-05-23 12:10:00,33.94,33.95,33.9,33.95,70136.0,30.7452,30.7542,30.7089,30.7542,70136.0
2022-05-23 12:20:00,33.95,34.01,33.85,33.86,93574.0,30.7542,30.8086,30.6636,30.6727,93574.0
2022-05-23 12:30:00,33.87,33.87,33.75,33.84,45781.0,30.6818,30.6818,30.5731,30.6546,45781.0
2022-05-23 12:40:00,33.84,33.88,33.69,33.72,75442.0,30.6546,30.6908,30.5187,30.5459,75442.0
2022-05-23 12:50:00,33.73,33.82,33.68,33.82,90258.0,30.5549,30.6365,30.5096,30.6365,90258.0
2022-05-23 13:00:00,33.82,33.83,33.69,33.7,154680.0,30.6365,30.6455,30.5187,30.5278,154680.0
2022-05-23 13:10:00,33.7,33.71,33.58,33.61,38899.0,30.5278,30.5368,30.4191,30.4462,38899.0
2022-05-23 13:20:00,33.61,33.75,33.55,33.73,72356.0,30.4462,30.5731,30.3919,30.5549,72356.0
2022-05-23 13:30:00,33.72,33.77,33.68,33.71,105146.0,30.5459,30.5912,30.5096,30.5368,105146.0
2022-05-23 13:40:00,33.71,33.83,33.66,33.81,50834.0,30.5368,30.6455,30.4915,30.6274,50834.0
2022-05-23 13:50:00,33.81,33.82,33.75,33.82,32788.0,30.6274,30.6365,30.5731,30.6365,32788.0
2022-05-23 14:00:00,33.83,33.86,33.76,33.84,38275.0,30.6455,30.6727,30.5821,30.6546,38275.0
2022-05-23 14:10:00,33.84,33.88,33.82,33.84,48037.0,30.6546,30.6908,30.6365,30.6546,48037.0
2022-05-23 14:20:00,33.84,33.9,33.83,33.87,119260.0,30.6546,30.7089,30.6455,30.6818,119260.0
2022-05-23 14:30:00,33.87,33.88,33.83,33.84,39135.0,30.6818,30.6908,30.6455,30.6546,39135.0
2022-05-23 14:40:00,33.84,33.89,33.76,33.77,47451.0,30.6546,30.6999,30.5821,30.5912,47451.0
2022-05-23 14:50:00,33.78,33.81,33.76,33.77,39503.0,30.6002,30.6274,30.5821,30.5912,39503.0
2022-05-23 15:00:00,33.77,33.85,33.77,33.85,38239.0,30.5912,30.6636,30.5912,30.6636,38239.0
2022-05-23 15:10:00,33.85,33.85,33.74,33.82,39941.0,30.6636,30.6636,30.564,30.6365,39941.0
2022-05-23 15:20:00,33.82,33.83,33.71,33.73,50359.0,30.6365,30.6455,30.5368,30.5549,50359.0
2022-05-23 15:30:00,33.74,33.86,33.72,33.73,79080.0,30.564,30.6727,30.5459,30.5549,79080.0
2022-05-23 15:40:00,33.73,33.75,33.59,33.62,118998.0,30.5549,30.5731,30.4281,30.4553,118998.0
2022-05-23 15:50:00,33.63,33.78,33.61,33.77,344748.0,30.4643,30.6002,30.4462,30.5912,344748.0
2022-05-24 09:30:00,33.6,33.72,33.13,33.22,263548.0,30.4372,30.5459,30.0114,30.0929,263548.0
2022-05-24 09:40:00,33.22,33.47,33.21,33.33,221811.0,30.0929,30.3194,30.0839,30.1926,221811.0
2022-05-24 09:50:00,33.33,33.33,33.1,33.11,114846.0,30.1926,30.1926,29.9842,29.9933,114846.0
2022-05-24 10:00:00,33.11,33.15,33.0,33.01,274880.0,29.9933,30.0295,29.8937,29.9027,274880.0
2022-05-24 10:10:00,33.01,33.1,32.82,32.84,197698.0,29.9027,29.9842,29.7306,29.7487,197698.0
2022-05-24 10:20:00,32.85,32.98,32.82,32.84,228672.0,29.7578,29.8755,29.7306,29.7487,228672.0
2022-05-24 10:30:00,32.84,32.86,32.68,32.85,142741.0,29.7487,29.7668,29.6038,29.7578,142741.0
2022-05-24 10:40:00,32.85,32.85,32.64,32.65,139921.0,29.7578,29.7578,29.5675,29.5766,139921.0
2022-05-24 10:50:00,32.65,32.67,32.51,32.59,146060.0,29.5766,29.5947,29.4498,29.5222,146060.0
2022-05-24 11:00:00,32.58,32.74,32.57,32.63,114331.0,29.5132,29.6581,29.5041,29.5585,114331.0
2022-05-24 11:10:00,32.63,32.63,32.47,32.49,73830.0,29.5585,29.5585,29.4135,29.4317,73830.0
2022-05-24 11:20:00,32.5,32.64,32.48,32.6,51550.0,29.4407,29.5675,29.4226,29.5313,51550.0
2022-05-24 11:30:00,32.61,32.7,32.57,32.66,122880.0,29.5404,29.6219,29.5041,29.5857,122880.0
2022-05-24 11:40:00,32.67,32.85,32.64,32.83,87083.0,29.5947,29.7578,29.5675,29.7397,87083.0
2022-05-24 11:50:00,32.84,32.94,32.71,32.84,306594.0,29.7487,29.8393,29.6309,29.7487,306594.0
2022-05-24 12:00:00,32.84,32.93,32.76,32.93,112302.0,29.7487,29.8302,29.6762,29.8302,112302.0
2022-05-24 12:10:00,32.93,33.11,32.92,32.98,98069.0,29.8302,29.9933,29.8212,29.8755,98069.0
2022-05-24 12:20:00,32.98,32.98,32.88,32.88,42398.0,29.8755,29.8755,29.7849,29.7849,42398.0
2022-05-24 12:30:00,32.89,32.94,32.74,32.76,29618.0,29.794,29.8393,29.6581,29.6762,29618.0
2022-05-24 12:40:00,32.77,32.87,32.76,32.84,81801.0,29.6853,29.7759,29.6762,29.7487,81801.0
2022-05-24 12:50:00,32.84,32.92,32.8,32.84,39935.0,29.7487,29.8212,29.7125,29.7487,39935.0
2022-05-24 13:00:00,32.83,32.87,32.74,32.85,119967.0,29.7397,29.7759,29.6581,29.7578,119967.0
2022-05-24 13:10:00,32.85,32.98,32.84,32.93,49816.0,29.7578,29.8755,29.7487,29.8302,49816.0
2022-05-24 13:20:00,32.94,33.02,32.89,33.01,117600.0,29.8393,29.9118,29.794,29.9027,117600.0
2022-05-24 13:30:00,33.01,33.06,32.92,33.05,123642.0,29.9027,29.948,29.8212,29.9389,123642.0
2022-05-24 13:40:00,33.05,33.15,33.02,33.08,84335.0,29.9389,30.0295,29.9118,29.9661,84335.0
2022-05-24 13:50:00,33.09,33.14,33.06,33.09,65077.0,29.9752,30.0205,29.948,29.9752,65077.0
2022-05-24 14:00:00,33.09,33.2,33.02,33.17,66818.0,29.9752,30.0748,29.9118,30.0476,66818.0
2022-05-24 14:10:00,33.16,33.29,33.1,33.12,49693.0,30.0386,30.1564,29.9842,30.0024,49693.0
2022-05-24 14:20:00,33.12,33.23,33.08,33.2,44159.0,30.0024,30.102,29.9661,30.0748,44159.0
2022-05-24 14:30:00,33.19,33.29,33.16,33.28,36725.0,30.0658,30.1564,30.0386,30.1473,36725.0
2022-05-24 14:40:00,33.29,33.3,32.99,33.01,209564.0,30.1564,30.1654,29.8846,29.9027,209564.0
2022-05-24 14:50:00,33.0,33.05,32.93,33.04,131071.0,29.8937,29.9389,29.8302,29.9299,131071.0
2022-05-24 15:00:00,33.04,33.23,33.04,33.14,96125.0,29.9299,30.102,29.9299,30.0205,96125.0
2022-05-24 15:10:00,33.14,33.26,33.14,33.21,95234.0,30.0205,30.1292,30.0205,30.0839,95234.0
2022-05-24 15:20:00,33.21,33.28,33.14,33.26,48044.0,30.0839,30.1473,30.0205,30.1292,48044.0
2022-05-24 15:30:00,33.27,33.44,33.22,33.4,129714.0,30.1382,30.2922,30.0929,30.256,129714.0
2022-05-24 15:40:00,33.39,33.43,33.3,33.3,123524.0,30.2469,30.2832,30.1654,30.1654,123524.0
2022-05-24 15:50:00,33.31,33.37,33.19,33.3,360191.0,30.1745,30.2288,30.0658,30.1654,360191.0
2022-05-25 09:30:00,32.98,33.45,32.94,33.34,142206.0,29.8755,30.3013,29.8393,30.2016,142206.0
2022-05-25 09:40:00,33.32,33.36,33.13,33.16,145666.0,30.1835,30.2198,30.0114,30.0386,145666.0
2022-05-25 09:50:00,33.17,33.33,33.17,33.28,63186.0,30.0476,30.1926,30.0476,30.1473,63186.0
2022-05-25 10:00:00,33.29,33.39,33.24,33.35,84048.0,30.1564,30.2469,30.1111,30.2107,84048.0
2022-05-25 10:10:00,33.34,33.46,33.32,33.43,130735.0,30.2016,30.3104,30.1835,30.2832,130735.0
2022-05-25 10:20:00,33.42,33.52,33.41,33.51,40095.0,30.2741,30.3647,30.2651,30.3556,40095.0
2022-05-25 10:30:00,33.51,33.61,33.49,33.57,52736.0,30.3556,30.4462,30.3375,30.41,52736.0
2022-05-25 10:40:00,33.58,33.62,33.53,33.57,138788.0,30.4191,30.4553,30.3738,30.41,138788.0
2022-05-25 10:50:00,33.59,33.61,33.49,33.53,25767.0,30.4281,30.4462,30.3375,30.3738,25767.0
2022-05-25 11:00:00,33.54,33.54,33.4,33.46,67100.0,30.3828,30.3828,30.256,30.3104,67100.0
2022-05-25 11:10:00,33.44,33.48,33.39,33.41,39533.0,30.2922,30.3285,30.2469,30.2651,39533.0
2022-05-25 11:20:00,33.41,33.47,33.37,33.44,51265.0,30.2651,30.3194,30.2288,30.2922,51265.0
2022-05-25 11:30:00,33.44,33.45,33.26,33.3,74413.0,30.2922,30.3013,30.1292,30.1654,74413.0
2022-05-25 11:40:00,33.28,33.38,33.24,33.37,98062.0,30.1473,30.2379,30.1111,30.2288,98062.0
2022-05-25 11:50:00,33.37,33.39,33.32,33.34,39950.0,30.2288,30.2469,30.1835,30.2016,39950.0
2022-05-25 12:00:00,33.34,33.39,33.26,33.28,32744.0,30.2016,30.2469,30.1292,30.1473,32744.0
2022-05-25 12:10:00,33.27,33.29,33.21,33.22,32487.0,30.1382,30.1564,30.0839,30.0929,32487.0
2022-05-25 12:20:00,33.22,33.23,33.08,33.14,47386.0,30.0929,30.102,29.9661,30.0205,47386.0
2022-05-25 12:30:00,33.14,33.18,33.07,33.1,24477.0,30.0205,30.0567,29.9571,29.9842,24477.0
2022-05-25 12:40:00,33.1,33.15,33.09,33.15,28590.0,29.9842,30.0295,29.9752,30.0295,28590.0
2022-05-25 12:50:00,33.14,33.16,33.09,33.14,46797.0,30.0205,30.0386,29.9752,30.0205,46797.0
2022-05-25 13:00:00,33.14,33.15,33.09,33.11,30652.0,30.0205,30.0295,29.9752,29.9933,30652.0
2022-05-25 13:10:00,33.11,33.11,33.05,33.07,37875.0,29.9933,29.9933,29.9389,29.9571,37875.0
2022-05-25 13:20:00,33.07,33.12,33.04,33.11,37705.0,29.9571,30.0024,29.9299,29.9933,37705.0
2022-05-25 13:30:00,33.11,33.16,33.1,33.13,34788.0,29.9933,30.0386,29.9842,30.0114,34788.0
2022-05-25 13:40:00,33.13,33.15,33.09,33.11,37387.0,30.0114,30.0295,29.9752,29.9933,37387.0
2022-05-25 13:50:00,33.12,33.12,33.0,33.05,50753.0,30.0024,30.0024,29.8937,29.9389,50753.0
2022-05-25 14:00:00,33.05,33.33,33.0,33.18,174464.0,29.9389,30.1926,29.8937,30.0567,174464.0
2022-05-25 14:10:00,33.19,33.41,33.15,33.33,101208.0,30.0658,30.2651,30.0295,30.1926,101208.0
2022-05-25 14:20:00,33.32,33.5,33.31,33.47,64000.0,30.1835,30.3466,30.1745,30.3194,64000.0
2022-05-25 14:30:00,33.48,33.54,33.43,33.45,59676.0,30.3285,30.3828,30.2832,30.3013,59676.0
2022-05-25 14:40:00,33.46,33.55,33.45,33.49,42899.0,30.3104,30.3919,30.3013,30.3375,42899.0
2022-05-25 14:50:00,33.5,33.65,33.5,33.62,60401.0,30.3466,30.4825,30.3466,30.4553,60401.0
2022-05-25 15:00:00,33.62,33.82,33.6,33.77,67980.0,30.4553,30.6365,30.4372,30.5912,67980.0
2022-05-25 15:10:00,33.77,33.78,33.69,33.71,37172.0,30.5912,30.6002,30.5187,30.5368,37172.0
2022-05-25 15:20:00,33.71,33.78,33.68,33.78,250339.0,30.5368,30.6002,30.5096,30.6002,250339.0
2022-05-25 15:30:00,33.78,33.79,33.7,33.74,324487.0,30.6002,30.6093,30.5278,30.564,324487.0
2022-05-25 15:40:00,33.75,33.84,33.7,33.71,459140.0,30.5731,30.6546,30.5278,30.5368,459140.0
2022-05-25 15:50:00,33.71,33.72,33.57,33.71,686757.0,30.5368,30.5459,30.41,30.5368,686757.0
2022-05-26 09:30:00,34.08,34.55,34.04,34.41,164527.0,30.872,31.2977,30.8358,31.1709,164527.0
2022-05-26 09:40:00,34.4,34.74,34.39,34.65,379581.0,31.1619,31.4699,31.1528,31.3883,379581.0
2022-05-26 09:50:00,34.64,34.88,34.64,34.88,251647.0,31.3793,31.5967,31.3793,31.5967,251647.0
2022-05-26 10:00:00,34.88,35.02,34.76,34.93,231577.0,31.5967,31.7235,31.488,31.642,231577.0
2022-05-26 10:10:00,34.93,34.96,34.83,34.84,135086.0,31.642,31.6692,31.5514,31.5604,135086.0
2022-05-26 10:20:00,34.84,34.89,34.79,34.86,181393.0,31.5604,31.6057,31.5152,31.5786,181393.0
2022-05-26 10:30:00,34.86,34.86,34.75,34.79,227204.0,31.5786,31.5786,31.4789,31.5152,227204.0
2022-05-26 10:40:00,34.8,34.81,34.62,34.74,155626.0,31.5242,31.5333,31.3612,31.4699,155626.0
2022-05-26 10:50:00,34.75,34.83,34.75,34.82,293775.0,31.4789,31.5514,31.4789,31.5423,293775.0
2022-05-26 11:00:00,34.82,34.92,34.79,34.79,101417.0,31.5423,31.6329,31.5152,31.5152,101417.0
2022-05-26 11:10:00,34.8,34.92,34.79,34.91,73082.0,31.5242,31.6329,31.5152,31.6239,73082.0
2022-05-26 11:20:00,34.9,34.92,34.76,34.77,98431.0,31.6148,31.6329,31.488,31.497,98431.0
2022-05-26 11:30:00,34.77,34.82,34.7,34.82,61199.0,31.497,31.5423,31.4336,31.5423,61199.0
2022-05-26 11:40:00,34.8,34.86,34.79,34.8,63563.0,31.5242,31.5786,31.5152,31.5242,63563.0
2022-05-26 11:50:00,34.8,34.82,34.72,34.77,52520.0,31.5242,31.5423,31.4517,31.497,52520.0
2022-05-26 12:00:00,34.77,34.82,34.75,34.82,41124.0,31.497,31.5423,31.4789,31.5423,41124.0
2022-05-26 12:10:00,34.82,34.85,34.79,34.8,34724.0,31.5423,31.5695,31.5152,31.5242,34724.0
2022-05-26 12:20:00,34.8,34.87,34.8,34.85,40493.0,31.5242,31.5876,31.5242,31.5695,40493.0
2022-05-26 12:30:00,34.84,34.86,34.77,34.82,29543.0,31.5604,31.5786,31.497,31.5423,29543.0
2022-05-26 12:40:00,34.81,34.87,34.79,34.86,40317.0,31.5333,31.5876,31.5152,31.5786,40317.0
2022-05-26 12:50:00,34.86,34.93,34.85,34.93,49184.0,31.5786,31.642,31.5695,31.642,49184.0
2022-05-26 13:00:00,34.93,34.95,34.91,34.95,58567.0,31.642,31.6601,31.6239,31.6601,58567.0
2022-05-26 13:10:00,34.95,34.97,34.91,34.91,79209.0,31.6601,31.6782,31.6239,31.6239,79209.0
2022-05-26 13:20:00,34.91,34.93,34.86,34.88,53994.0,31.6239,31.642,31.5786,31.5967,53994.0
2022-05-26 13:30:00,34.89,35.02,34.89,35.01,97347.0,31.6057,31.7235,31.6057,31.7144,97347.0
2022-05-26 13:40:00,35.01,35.07,35.0,35.02,106956.0,31.7144,31.7688,31.7054,31.7235,106956.0
2022-05-26 13:50:00,35.02,35.16,34.99,35.15,384190.0,31.7235,31.8503,31.6963,31.8413,384190.0
2022-05-26 14:00:00,35.15,35.18,35.05,35.14,174550.0,31.8413,31.8684,31.7507,31.8322,174550.0
2022-05-26 14:10:00,35.14,35.24,35.14,35.24,107632.0,31.8322,31.9228,31.8322,31.9228,107632.0
2022-05-26 14:20:00,35.24,35.3,35.22,35.22,149716.0,31.9228,31.9771,31.9047,31.9047,149716.0
2022-05-26 14:30:00,35.23,35.24,35.09,35.09,118959.0,31.9137,31.9228,31.7869,31.7869,118959.0
2022-05-26 14:40:00,35.09,35.2,35.07,35.15,119385.0,31.7869,31.8866,31.7688,31.8413,119385.0
2022-05-26 14:50:00,35.14,35.25,35.13,35.23,104363.0,31.8322,31.9319,31.8232,31.9137,104363.0
2022-05-26 15:00:00,35.23,35.31,35.12,35.29,163785.0,31.9137,31.9862,31.8141,31.9681,163785.0
2022-05-26 15:10:00,35.3,35.3,35.13,35.19,153635.0,31.9771,31.9771,31.8232,31.8775,153635.0
2022-05-26 15:20:00,35.19,35.24,35.17,35.2,191044.0,31.8775,31.9228,31.8594,31.8866,191044.0
2022-05-26 15:30:00,35.2,35.24,35.18,35.2,236126.0,31.8866,31.9228,31.8684,31.8866,236126.0
2022-05-26 15:40:00,35.21,35.27,35.2,35.25,242692.0,31.8956,31.95,31.8866,31.9319,242692.0
2022-05-26 15:50:00,35.25,35.29,35.19,35.21,1000627.0,31.9319,31.9681,31.8775,31.8956,1000627.0
2022-05-27 09:30:00,35.29,35.51,35.25,35.32,154918.0,32.2102,32.411,32.1737,32.2376,154918.0
2022-05-27 09:40:00,35.32,35.41,35.16,35.22,199774.0,32.2376,32.3197,32.0915,32.1463,199774.0
2022-05-27 09:50:00,35.21,35.34,35.13,35.15,168908.0,32.1372,32.2558,32.0642,32.0824,168908.0
2022-05-27 10:00:00,35.16,35.34,35.01,35.32,61223.0,32.0915,32.2558,31.9546,32.2376,61223.0
2022-05-27 10:10:00,35.31,35.46,35.26,35.44,73356.0,32.2285,32.3654,32.1828,32.3471,73356.0
2022-05-27 10:20:00,35.44,35.54,35.38,35.45,178719.0,32.3471,32.4384,32.2923,32.3562,178719.0
2022-05-27 10:30:00,35.46,35.5,35.44,35.45,68080.0,32.3654,32.4019,32.3471,32.3562,68080.0
2022-05-27 10:40:00,35.46,35.51,35.42,35.48,54698.0,32.3654,32.411,32.3289,32.3836,54698.0
2022-05-27 10:50:00,35.49,35.51,35.42,35.43,55613.0,32.3927,32.411,32.3289,32.338,55613.0
2022-05-27 11:00:00,35.43,35.48,35.39,35.48,39896.0,32.338,32.3836,32.3015,32.3836,39896.0
2022-05-27 11:10:00,35.48,35.56,35.44,35.55,50491.0,32.3836,32.4566,32.3471,32.4475,50491.0
2022-05-27 11:20:00,35.54,35.58,35.5,35.57,52731.0,32.4384,32.4749,32.4019,32.4658,52731.0
2022-05-27 11:30:00,35.57,35.58,35.51,35.58,55274.0,32.4658,32.4749,32.411,32.4749,55274.0
2022-05-27 11:40:00,35.57,35.64,35.57,35.61,28871.0,32.4658,32.5297,32.4658,32.5023,28871.0
2022-05-27 11:50:00,35.62,35.63,35.53,35.54,19165.0,32.5114,32.5205,32.4293,32.4384,19165.0
2022-05-27 12:00:00,35.54,35.58,35.54,35.55,43824.0,32.4384,32.4749,32.4384,32.4475,43824.0
2022-05-27 12:10:00,35.55,35.63,35.55,35.61,68733.0,32.4475,32.5205,32.4475,32.5023,68733.0
2022-05-27 12:20:00,35.61,35.66,35.6,35.66,94175.0,32.5023,32.5479,32.4931,32.5479,94175.0
2022-05-27 12:30:00,35.65,35.67,35.6,35.61,43098.0,32.5388,32.557,32.4931,32.5023,43098.0
2022-05-27 12:40:00,35.61,35.63,35.59,35.59,45231.0,32.5023,32.5205,32.484,32.484,45231.0
2022-05-27 12:50:00,35.6,35.65,35.57,35.64,37611.0,32.4931,32.5388,32.4658,32.5297,37611.0
2022-05-27 13:00:00,35.64,35.66,35.61,35.61,25555.0,32.5297,32.5479,32.5023,32.5023,25555.0
2022-05-27 13:10:00,35.62,35.63,35.56,35.62,29867.0,32.5114,32.5205,32.4566,32.5114,29867.0
2022-05-27 13:20:00,35.61,35.62,35.58,35.62,43868.0,32.5023,32.5114,32.4749,32.5114,43868.0
2022-05-27 13:30:00,35.62,35.63,35.58,35.59,31226.0,32.5114,32.5205,32.4749,32.484,31226.0
2022-05-27 13:40:00,35.6,35.62,35.49,35.5,68096.0,32.4931,32.5114,32.3927,32.4019,68096.0
2022-05-27 13:50:00,35.49,35.53,35.45,35.52,63650.0,32.3927,32.4293,32.3562,32.4201,63650.0
2022-05-27 14:00:00,35.52,35.57,35.51,35.52,83439.0,32.4201,32.4658,32.411,32.4201,83439.0
2022-05-27 14:10:00,35.53,35.55,35.49,35.52,24474.0,32.4293,32.4475,32.3927,32.4201,24474.0
2022-05-27 14:20:00,35.51,35.53,35.48,35.48,33160.0,32.411,32.4293,32.3836,32.3836,33160.0
2022-05-27 14:30:00,35.48,35.52,35.47,35.5,54222.0,32.3836,32.4201,32.3745,32.4019,54222.0
2022-05-27 14:40:00,35.51,35.53,35.48,35.48,40491.0,32.411,32.4293,32.3836,32.3836,40491.0
2022-05-27 14:50:00,35.48,35.51,35.46,35.48,66485.0,32.3836,32.411,32.3654,32.3836,66485.0
2022-05-27 15:00:00,35.47,35.59,35.47,35.55,124826.0,32.3745,32.484,32.3745,32.4475,124826.0
2022-05-27 15:10:00,35.55,35.57,35.52,35.54,78805.0,32.4475,32.4658,32.4201,32.4384,78805.0
2022-05-27 15:20:00,35.55,35.58,35.52,35.57,58757.0,32.4475,32.4749,32.4201,32.4658,58757.0
2022-05-27 15:30:00,35.56,35.59,35.5,35.53,100347.0,32.4566,32.484,32.4019,32.4293,100347.0
2022-05-27 15:40:00,35.53,35.64,35.51,35.63,174283.0,32.4293,32.5297,32.411,32.5205,174283.0
2022-05-27 15:50:00,35.62,35.69,35.57,35.64,433553.0,32.5114,32.5753,32.4658,32.5297,433553.0
2022-05-31 09:30:00,35.45,35.45,35.01,35.21,133175.0,32.3562,32.3562,31.9546,32.1372,133175.0
2022-05-31 09:40:00,35.22,35.22,35.07,35.18,101358.0,32.1463,32.1463,32.0094,32.1098,101358.0
2022-05-31 09:50:00,35.19,35.44,35.13,35.32,53895.0,32.1189,32.3471,32.0642,32.2376,53895.0
2022-05-31 10:00:00,35.34,35.39,35.26,35.32,66142.0,32.2558,32.3015,32.1828,32.2376,66142.0
2022-05-31 10:10:00,35.33,35.48,35.3,35.47,63988.0,32.2467,32.3836,32.2193,32.3745,63988.0
2022-05-31 10:20:00,35.49,35.59,35.45,35.52,92517.0,32.3927,32.484,32.3562,32.4201,92517.0
2022-05-31 10:30:00,35.52,35.65,35.52,35.59,149032.0,32.4201,32.5388,32.4201,32.484,149032.0
2022-05-31 10:40:00,35.6,35.68,35.51,35.57,77768.0,32.4931,32.5662,32.411,32.4658,77768.0
2022-05-31 10:50:00,35.56,35.65,35.54,35.64,72690.0,32.4566,32.5388,32.4384,32.5297,72690.0
2022-05-31 11:00:00,35.62,35.67,35.47,35.52,62831.0,32.5114,32.557,32.3745,32.4201,62831.0
2022-05-31 11:10:00,35.52,35.63,35.52,35.61,61702.0,32.4201,32.5205,32.4201,32.5023,61702.0
2022-05-31 11:20:00,35.6,35.69,35.59,35.65,55417.0,32.4931,32.5753,32.484,32.5388,55417.0
2022-05-31 11:30:00,35.65,35.78,35.63,35.77,113320.0,32.5388,32.6574,32.5205,32.6483,113320.0
2022-05-31 11:40:00,35.77,35.8,35.74,35.79,63875.0,32.6483,32.6757,32.6209,32.6666,63875.0
2022-05-31 11:50:00,35.79,35.95,35.78,35.9,187512.0,32.6666,32.8126,32.6574,32.767,187512.0
2022-05-31 12:00:00,35.89,35.97,35.87,35.89,34565.0,32.7578,32.8309,32.7396,32.7578,34565.0
2022-05-31 12:10:00,35.89,35.91,35.78,35.8,48080.0,32.7578,32.7761,32.6574,32.6757,48080.0
2022-05-31 12:20:00,35.8,35.81,35.73,35.8,53903.0,32.6757,32.6848,32.6118,32.6757,53903.0
2022-05-31 12:30:00,35.81,35.91,35.8,35.9,33781.0,32.6848,32.7761,32.6757,32.767,33781.0
2022-05-31 12:40:00,35.89,35.96,35.88,35.96,42644.0,32.7578,32.8217,32.7487,32.8217,42644.0
2022-05-31 12:50:00,35.96,36.0,35.95,35.98,59269.0,32.8217,32.8582,32.8126,32.84,59269.0
2022-05-31 13:00:00,35.97,35.98,35.83,35.93,44069.0,32.8309,32.84,32.7031,32.7944,44069.0
2022-05-31 13:10:00,35.92,35.93,35.72,35.76,51664.0,32.7852,32.7944,32.6027,32.6392,51664.0
2022-05-31 13:20:00,35.76,35.84,35.75,35.83,58486.0,32.6392,32.7122,32.6301,32.7031,58486.0
2022-05-31 13:30:00,35.82,35.96,35.81,35.92,86028.0,32.694,32.8217,32.6848,32.7852,86028.0
2022-05-31 13:40:00,35.93,36.02,35.9,36.01,134456.0,32.7944,32.8765,32.767,32.8674,134456.0
2022-05-31 13:50:00,36.01,36.17,35.99,36.17,95626.0,32.8674,33.0134,32.8491,33.0134,95626.0
2022-05-31 14:00:00,36.16,36.19,36.1,36.15,57058.0,33.0043,33.0317,32.9495,32.9952,57058.0
2022-05-31 14:10:00,36.15,36.24,36.14,36.2,82608.0,32.9952,33.0773,32.986,33.0408,82608.0
2022-05-31 14:20:00,36.2,36.21,36.14,36.17,241517.0,33.0408,33.0499,32.986,33.0134,241517.0
2022-05-31 14:30:00,36.17,36.17,35.99,36.0,43039.0,33.0134,33.0134,32.8491,32.8582,43039.0
2022-05-31 14:40:00,35.99,36.0,35.75,35.8,89384.0,32.8491,32.8582,32.6301,32.6757,89384.0
2022-05-31 14:50:00,35.79,35.9,35.76,35.86,162574.0,32.6666,32.767,32.6392,32.7305,162574.0
2022-05-31 15:00:00,35.86,35.9,35.7,35.89,83933.0,32.7305,32.767,32.5844,32.7578,83933.0
2022-05-31 15:10:00,35.88,35.9,35.77,35.78,70244.0,32.7487,32.767,32.6483,32.6574,70244.0
2022-05-31 15:20:00,35.79,35.91,35.78,35.9,75821.0,32.6666,32.7761,32.6574,32.767,75821.0
2022-05-31 15:30:00,35.9,36.02,35.89,35.98,184941.0,32.767,32.8765,32.7578,32.84,184941.0
2022-05-31 15:40:00,35.98,36.02,35.84,35.85,152542.0,32.84,32.8765,32.7122,32.7213,152542.0
2022-05-31 15:50:00,35.85,35.99,35.75,35.81,507399.0,32.7213,32.8491,32.6301,32.6848,507399.0
2022-06-01 09:30:00,35.99,36.16,35.77,35.78,103563.0,32.8491,33.0043,32.6483,32.6574,103563.0
2022-06-01 09:40:00,35.79,35.86,35.67,35.77,76161.0,32.6666,32.7305,32.557,32.6483,76161.0
2022-06-01 09:50:00,35.76,35.86,35.72,35.77,92645.0,32.6392,32.7305,32.6027,32.6483,92645.0
2022-06-01 10:00:00,35.79,35.81,35.6,35.62,93937.0,32.6666,32.6848,32.4931,32.5114,93937.0
2022-06-01 10:10:00,35.64,35.68,35.53,35.61,78801.0,32.5297,32.5662,32.4293,32.5023,78801.0
2022-06-01 10:20:00,35.6,35.62,35.4,35.56,55470.0,32.4931,32.5114,32.3106,32.4566,55470.0
2022-06-01 10:30:00,35.55,35.59,35.44,35.51,51808.0,32.4475,32.484,32.3471,32.411,51808.0
2022-06-01 10:40:00,35.51,35.53,35.47,35.5,38990.0,32.411,32.4293,32.3745,32.4019,38990.0
2022-06-01 10:50:00,35.5,35.66,35.49,35.62,40688.0,32.4019,32.5479,32.3927,32.5114,40688.0
2022-06-01 11:00:00,35.61,35.61,35.49,35.5,30360.0,32.5023,32.5023,32.3927,32.4019,30360.0
2022-06-01 11:10:00,35.51,35.56,35.45,35.48,39929.0,32.411,32.4566,32.3562,32.3836,39929.0
2022-06-01 11:20:00,35.48,35.48,35.33,35.39,27160.0,32.3836,32.3836,32.2467,32.3015,27160.0
2022-06-01 11:30:00,35.39,35.44,35.37,35.39,35159.0,32.3015,32.3471,32.2832,32.3015,35159.0
2022-06-01 11:40:00,35.38,35.38,35.28,35.28,46331.0,32.2923,32.2923,32.2011,32.2011,46331.0
2022-06-01 11:50:00,35.27,35.36,35.27,35.28,19492.0,32.1919,32.2741,32.1919,32.2011,19492.0
2022-06-01 12:00:00,35.27,35.33,35.22,35.3,40424.0,32.1919,32.2467,32.1463,32.2193,40424.0
2022-06-01 12:10:00,35.3,35.39,35.26,35.38,23654.0,32.2193,32.3015,32.1828,32.2923,23654.0
2022-06-01 12:20:00,35.37,35.41,35.31,35.31,19453.0,32.2832,32.3197,32.2285,32.2285,19453.0
2022-06-01 12:30:00,35.3,35.38,35.3,35.34,26075.0,32.2193,32.2923,32.2193,32.2558,26075.0
2022-06-01 12:40:00,35.34,35.37,35.27,35.29,31913.0,32.2558,32.2832,32.1919,32.2102,31913.0
2022-06-01 12:50:00,35.3,35.37,35.27,35.37,29231.0,32.2193,32.2832,32.1919,32.2832,29231.0
2022-06-01 13:00:00,35.36,35.4,35.32,35.4,23597.0,32.2741,32.3106,32.2376,32.3106,23597.0
2022-06-01 13:10:00,35.41,35.49,35.36,35.48,44460.0,32.3197,32.3927,32.2741,32.3836,44460.0
2022-06-01 13:20:00,35.48,35.56,35.46,35.52,43943.0,32.3836,32.4566,32.3654,32.4201,43943.0
2022-06-01 13:30:00,35.51,35.59,35.48,35.58,45996.0,32.411,32.484,32.3836,32.4749,45996.0
2022-06-01 13:40:00,35.57,35.62,35.57,35.62,32853.0,32.4658,32.5114,32.4658,32.5114,32853.0
2022-06-01 13:50:00,35.62,35.64,35.53,35.59,67376.0,32.5114,32.5297,32.4293,32.484,67376.0
2022-06-01 14:00:00,35.59,35.64,35.56,35.61,87954.0,32.484,32.5297,32.4566,32.5023,87954.0
2022-06-01 14:10:00,35.61,35.61,35.53,35.59,36763.0,32.5023,32.5023,32.4293,32.484,36763.0
2022-06-01 14:20:00,35.59,35.71,35.55,35.66,70296.0,32.484,32.5936,32.4475,32.5479,70296.0
2022-06-01 14:30:00,35.68,35.71,35.63,35.63,56042.0,32.5662,32.5936,32.5205,32.5205,56042.0
2022-06-01 14:40:00,35.63,35.72,35.62,35.66,40672.0,32.5205,32.6027,32.5114,32.5479,40672.0
2022-06-01 14:50:00,35.66,35.68,35.58,35.6,29838.0,32.5479,32.5662,32.4749,32.4931,29838.0
2022-06-01 15:00:00,35.6,35.66,35.55,35.65,47184.0,32.4931,32.5479,32.4475,32.5388,47184.0
2022-06-01 15:10:00,35.64,35.74,35.62,35.7,60230.0,32.5297,32.6209,32.5114,32.5844,60230.0
2022-06-01 15:20:00,35.7,35.73,35.66,35.66,56246.0,32.5844,32.6118,32.5479,32.5479,56246.0
2022-06-01 15:30:00,35.65,35.65,35.57,35.62,80952.0,32.5388,32.5388,32.4658,32.5114,80952.0
2022-06-01 15:40:00,35.62,35.65,35.58,35.63,118937.0,32.5114,32.5388,32.4749,32.5205,118937.0
2022-06-01 15:50:00,35.63,35.67,35.42,35.43,380649.0,32.5205,32.557,32.3289,32.338,380649.0
2022-06-02 09:30:00,35.5,35.5,35.25,35.44,95847.0,32.4019,32.4019,32.1737,32.3471,95847.0
2022-06-02 09:40:00,35.44,35.57,35.32,35.57,139431.0,32.3471,32.4658,32.2376,32.4658,139431.0
2022-06-02 09:50:00,35.55,35.55,35.29,35.4,22645.0,32.4475,32.4475,32.2102,32.3106,22645.0
2022-06-02 10:00:00,35.4,35.66,35.4,35.61,137085.0,32.3106,32.5479,32.3106,32.5023,137085.0
2022-06-02 10:10:00,35.63,35.84,35.63,35.65,108700.0,32.5205,32.7122,32.5205,32.5388,108700.0
2022-06-02 10:20:00,35.65,35.67,35.41,35.51,96630.0,32.5388,32.557,32.3197,32.411,96630.0
2022-06-02 10:30:00,35.51,35.63,35.48,35.62,47079.0,32.411,32.5205,32.3836,32.5114,47079.0
2022-06-02 10:40:00,35.62,35.64,35.51,35.58,18361.0,32.5114,32.5297,32.411,32.4749,18361.0
2022-06-02 10:50:00,35.57,35.68,35.53,35.66,37932.0,32.4658,32.5662,32.4293,32.5479,37932.0
2022-06-02 11:00:00,35.65,35.7,35.63,35.69,26516.0,32.5388,32.5844,32.5205,32.5753,26516.0
2022-06-02 11:10:00,35.7,35.8,35.68,35.75,26887.0,32.5844,32.6757,32.5662,32.6301,26887.0
2022-06-02 11:20:00,35.76,35.82,35.7,35.73,23748.0,32.6392,32.694,32.5844,32.6118,23748.0
2022-06-02 11:30:00,35.74,35.74,35.64,35.68,31309.0,32.6209,32.6209,32.5297,32.5662,31309.0
2022-06-02 11:40:00,35.68,35.83,35.68,35.83,19702.0,32.5662,32.7031,32.5662,32.7031,19702.0
2022-06-02 11:50:00,35.82,35.87,35.77,35.77,32136.0,32.694,32.7396,32.6483,32.6483,32136.0
2022-06-02 12:00:00,35.77,35.87,35.76,35.84,38321.0,32.6483,32.7396,32.6392,32.7122,38321.0
2022-06-02 12:10:00,35.84,35.89,35.8,35.8,47682.0,32.7122,32.7578,32.6757,32.6757,47682.0
2022-06-02 12:20:00,35.8,35.92,35.79,35.91,98685.0,32.6757,32.7852,32.6666,32.7761,98685.0
2022-06-02 12:30:00,35.92,35.97,35.89,35.96,72138.0,32.7852,32.8309,32.7578,32.8217,72138.0
2022-06-02 12:40:00,35.97,35.98,35.91,35.93,48494.0,32.8309,32.84,32.7761,32.7944,48494.0
2022-06-02 12:50:00,35.94,35.96,35.91,35.94,37969.0,32.8035,32.8217,32.7761,32.8035,37969.0
2022-06-02 13:00:00,35.94,35.95,35.91,35.92,54316.0,32.8035,32.8126,32.7761,32.7852,54316.0
2022-06-02 13:10:00,35.93,35.97,35.91,35.95,67549.0,32.7944,32.8309,32.7761,32.8126,67549.0
2022-06-02 13:20:00,35.97,36.0,35.93,35.98,40619.0,32.8309,32.8582,32.7944,32.84,40619.0
2022-06-02 13:30:00,35.98,36.07,35.97,36.07,56310.0,32.84,32.9221,32.8309,32.9221,56310.0
2022-06-02 13:40:00,36.07,36.15,36.06,36.13,62794.0,32.9221,32.9952,32.913,32.9769,62794.0
2022-06-02 13:50:00,36.14,36.15,36.07,36.08,67801.0,32.986,32.9952,32.9221,32.9313,67801.0
2022-06-02 14:00:00,36.08,36.19,36.07,36.19,56483.0,32.9313,33.0317,32.9221,33.0317,56483.0
2022-06-02 14:10:00,36.19,36.24,36.17,36.2,39005.0,33.0317,33.0773,33.0134,33.0408,39005.0
2022-06-02 14:20:00,36.2,36.2,36.12,36.15,31936.0,33.0408,33.0408,32.9678,32.9952,31936.0
2022-06-02 14:30:00,36.15,36.22,36.15,36.19,38939.0,32.9952,33.059,32.9952,33.0317,38939.0
2022-06-02 14:40:00,36.19,36.22,36.15,36.17,39197.0,33.0317,33.059,32.9952,33.0134,39197.0
2022-06-02 14:50:00,36.17,36.22,36.14,36.18,69623.0,33.0134,33.059,32.986,33.0225,69623.0
2022-06-02 15:00:00,36.18,36.29,36.15,36.26,112635.0,33.0225,33.1229,32.9952,33.0956,112635.0
2022-06-02 15:10:00,36.25,36.37,36.25,36.35,101245.0,33.0864,33.196,33.0864,33.1777,101245.0
2022-06-02 15:20:00,36.34,36.37,36.21,36.26,113036.0,33.1686,33.196,33.0499,33.0956,113036.0
2022-06-02 15:30:00,36.26,36.32,36.23,36.27,147149.0,33.0956,33.1503,33.0682,33.1047,147149.0
2022-06-02 15:40:00,36.27,36.39,36.27,36.36,191165.0,33.1047,33.2142,33.1047,33.1868,191165.0
2022-06-02 15:50:00,36.36,36.53,36.36,36.52,478620.0,33.1868,33.342,33.1868,33.3329,478620.0
2022-06-03 09:30:00,36.14,36.37,36.05,36.12,124344.0,32.986,33.196,32.9039,32.9678,124344.0
2022-06-03 09:40:00,36.13,36.16,35.94,36.03,82982.0,32.9769,33.0043,32.8035,32.8856,82982.0
2022-06-03 09:50:00,36.04,36.22,35.98,36.19,78258.0,32.8948,33.059,32.84,33.0317,78258.0
2022-06-03 10:00:00,36.2,36.29,36.08,36.15,71617.0,33.0408,33.1229,32.9313,32.9952,71617.0
2022-06-03 10:10:00,36.14,36.31,36.04,36.3,52669.0,32.986,33.1412,32.8948,33.1321,52669.0
2022-06-03 10:20:00,36.29,36.3,36.07,36.15,88424.0,33.1229,33.1321,32.9221,32.9952,88424.0
2022-06-03 10:30:00,36.15,36.23,35.98,36.02,88617.0,32.9952,33.0682,32.84,32.8765,88617.0
2022-06-03 10:40:00,36.01,36.05,35.91,36.03,32978.0,32.8674,32.9039,32.7761,32.8856,32978.0
2022-06-03 10:50:00,36.03,36.05,35.96,35.98,21909.0,32.8856,32.9039,32.8217,32.84,21909.0
2022-06-03 11:00:00,35.96,35.98,35.85,35.86,44897.0,32.8217,32.84,32.7213,32.7305,44897.0
2022-06-03 11:10:00,35.86,35.88,35.8,35.85,56480.0,32.7305,32.7487,32.6757,32.7213,56480.0
2022-06-03 11:20:00,35.85,35.88,35.8,35.84,24785.0,32.7213,32.7487,32.6757,32.7122,24785.0
2022-06-03 11:30:00,35.83,35.96,35.82,35.94,20103.0,32.7031,32.8217,32.694,32.8035,20103.0
2022-06-03 11:40:00,35.95,35.96,35.84,35.84,30336.0,32.8126,32.8217,32.7122,32.7122,30336.0
2022-06-03 11:50:00,35.84,35.9,35.69,35.74,172801.0,32.7122,32.767,32.5753,32.6209,172801.0
2022-06-03 12:00:00,35.74,35.83,35.68,35.7,70929.0,32.6209,32.7031,32.5662,32.5844,70929.0
2022-06-03 12:10:00,35.7,35.76,35.67,35.68,62028.0,32.5844,32.6392,32.557,32.5662,62028.0
2022-06-03 12:20:00,35.66,35.8,35.64,35.75,22339.0,32.5479,32.6757,32.5297,32.6301,22339.0
2022-06-03 12:30:00,35.76,35.85,35.75,35.84,73947.0,32.6392,32.7213,32.6301,32.7122,73947.0
2022-06-03 12:40:00,35.83,35.85,35.72,35.85,54969.0,32.7031,32.7213,32.6027,32.7213,54969.0
2022-06-03 12:50:00,35.85,35.95,35.83,35.95,31534.0,32.7213,32.8126,32.7031,32.8126,31534.0
2022-06-03 13:00:00,35.94,36.03,35.91,35.96,27890.0,32.8035,32.8856,32.7761,32.8217,27890.0
2022-06-03 13:10:00,35.96,35.98,35.81,35.83,42738.0,32.8217,32.84,32.6848,32.7031,42738.0
2022-06-03 13:20:00,35.82,35.91,35.82,35.9,20966.0,32.694,32.7761,32.694,32.767,20966.0
2022-06-03 13:30:00,35.9,35.9,35.8,35.83,33879.0,32.767,32.767,32.6757,32.7031,33879.0
2022-06-03 13:40:00,35.83,35.84,35.76,35.84,21970.0,32.7031,32.7122,32.6392,32.7122,21970.0
2022-06-03 13:50:00,35.84,35.86,35.81,35.82,22599.0,32.7122,32.7305,32.6848,32.694,22599.0
2022-06-03 14:00:00,35.82,35.96,35.81,35.94,359291.0,32.694,32.8217,32.6848,32.8035,359291.0
2022-06-03 14:10:00,35.94,35.98,35.93,35.98,26373.0,32.8035,32.84,32.7944,32.84,26373.0
2022-06-03 14:20:00,35.98,36.07,35.95,36.07,19067.0,32.84,32.9221,32.8126,32.9221,19067.0
2022-06-03 14:30:00,36.07,36.08,35.95,35.97,18424.0,32.9221,32.9313,32.8126,32.8309,18424.0
2022-06-03 14:40:00,35.96,36.02,35.95,36.02,20058.0,32.8217,32.8765,32.8126,32.8765,20058.0
2022-06-03 14:50:00,36.02,36.05,36.0,36.04,34486.0,32.8765,32.9039,32.8582,32.8948,34486.0
2022-06-03 15:00:00,36.04,36.06,35.93,35.94,55200.0,32.8948,32.913,32.7944,32.8035,55200.0
2022-06-03 15:10:00,35.94,35.96,35.88,35.9,30812.0,32.8035,32.8217,32.7487,32.767,30812.0
2022-06-03 15:20:00,35.9,35.98,35.87,35.98,45337.0,32.767,32.84,32.7396,32.84,45337.0
2022-06-03 15:30:00,35.97,35.99,35.9,35.94,89553.0,32.8309,32.8491,32.767,32.8035,89553.0
2022-06-03 15:40:00,35.94,35.95,35.83,35.86,115048.0,32.8035,32.8126,32.7031,32.7305,115048.0
2022-06-03 15:50:00,35.84,35.91,35.81,35.84,375454.0,32.7122,32.7761,32.6848,32.7122,375454.0
2022-06-06 09:30:00,36.21,36.36,36.14,36.28,136329.0,33.0499,33.1868,32.986,33.1138,136329.0
2022-06-06 09:40:00,36.29,36.43,36.18,36.24,61423.0,33.1229,33.2507,33.0225,33.0773,61423.0
2022-06-06 09:50:00,36.25,36.36,36.19,36.36,35071.0,33.0864,33.1868,33.0317,33.1868,35071.0
2022-06-06 10:00:00,36.38,36.49,36.37,36.48,70757.0,33.2051,33.3055,33.196,33.2964,70757.0
2022-06-06 10:10:00,36.49,36.53,36.39,36.42,26424.0,33.3055,33.342,33.2142,33.2416,26424.0
2022-06-06 10:20:00,36.43,36.44,36.32,36.35,16298.0,33.2507,33.2598,33.1503,33.1777,16298.0
2022-06-06 10:30:00,36.35,36.36,36.22,36.23,29552.0,33.1777,33.1868,33.059,33.0682,29552.0
2022-06-06 10:40:00,36.24,36.3,36.2,36.3,12744.0,33.0773,33.1321,33.0408,33.1321,12744.0
2022-06-06 10:50:00,36.29,36.31,36.21,36.28,45865.0,33.1229,33.1412,33.0499,33.1138,45865.0
2022-06-06 11:00:00,36.28,36.32,36.25,36.26,35917.0,33.1138,33.1503,33.0864,33.0956,35917.0
2022-06-06 11:10:00,36.26,36.28,36.11,36.14,41814.0,33.0956,33.1138,32.9586,32.986,41814.0
2022-06-06 11:20:00,36.11,36.21,36.11,36.2,34756.0,32.9586,33.0499,32.9586,33.0408,34756.0
2022-06-06 11:30:00,36.21,36.22,36.1,36.15,80975.0,33.0499,33.059,32.9495,32.9952,80975.0
2022-06-06 11:40:00,36.15,36.23,36.14,36.15,23064.0,32.9952,33.0682,32.986,32.9952,23064.0
2022-06-06 11:50:00,36.14,36.19,36.11,36.11,49584.0,32.986,33.0317,32.9586,32.9586,49584.0
2022-06-06 12:00:00,36.11,36.11,35.93,35.97,78491.0,32.9586,32.9586,32.7944,32.8309,78491.0
2022-06-06 12:10:00,35.98,36.0,35.87,35.92,49615.0,32.84,32.8582,32.7396,32.7852,49615.0
2022-06-06 12:20:00,35.91,35.96,35.87,35.87,28297.0,32.7761,32.8217,32.7396,32.7396,28297.0
2022-06-06 12:30:00,35.86,35.94,35.83,35.93,25421.0,32.7305,32.8035,32.7031,32.7944,25421.0
2022-06-06 12:40:00,35.94,35.99,35.94,35.96,14926.0,32.8035,32.8491,32.8035,32.8217,14926.0
2022-06-06 12:50:00,35.96,35.98,35.92,35.98,14716.0,32.8217,32.84,32.7852,32.84,14716.0
2022-06-06 13:00:00,35.98,35.98,35.94,35.96,8795.0,32.84,32.84,32.8035,32.8217,8795.0
2022-06-06 13:10:00,35.96,35.98,35.91,35.95,22031.0,32.8217,32.84,32.7761,32.8126,22031.0
2022-06-06 13:20:00,35.95,35.99,35.91,35.96,20821.0,32.8126,32.8491,32.7761,32.8217,20821.0
2022-06-06 13:30:00,35.96,36.04,35.95,36.03,22479.0,32.8217,32.8948,32.8126,32.8856,22479.0
2022-06-06 13:40:00,36.02,36.06,35.99,36.03,16114.0,32.8765,32.913,32.8491,32.8856,16114.0
2022-06-06 13:50:00,36.03,36.09,36.03,36.08,18371.0,32.8856,32.9404,32.8856,32.9313,18371.0
2022-06-06 14:00:00,36.09,36.09,35.99,36.01,51648.0,32.9404,32.9404,32.8491,32.8674,51648.0
2022-06-06 14:10:00,36.02,36.03,35.95,35.99,21104.0,32.8765,32.8856,32.8126,32.8491,21104.0
2022-06-06 14:20:00,35.99,35.99,35.8,35.83,19373.0,32.8491,32.8491,32.6757,32.7031,19373.0
2022-06-06 14:30:00,35.82,35.85,35.8,35.81,25261.0,32.694,32.7213,32.6757,32.6848,25261.0
2022-06-06 14:40:00,35.82,35.88,35.8,35.84,25911.0,32.694,32.7487,32.6757,32.7122,25911.0
2022-06-06 14:50:00,35.83,35.91,35.75,35.91,57318.0,32.7031,32.7761,32.6301,32.7761,57318.0
2022-06-06 15:00:00,35.9,35.91,35.77,35.79,39765.0,32.767,32.7761,32.6483,32.6666,39765.0
2022-06-06 15:10:00,35.78,35.83,35.76,35.78,30561.0,32.6574,32.7031,32.6392,32.6574,30561.0
2022-06-06 15:20:00,35.77,35.82,35.74,35.82,28676.0,32.6483,32.694,32.6209,32.694,28676.0
2022-06-06 15:30:00,35.82,35.83,35.72,35.76,58968.0,32.694,32.7031,32.6027,32.6392,58968.0
2022-06-06 15:40:00,35.76,35.87,35.73,35.84,74866.0,32.6392,32.7396,32.6118,32.7122,74866.0
2022-06-06 15:50:00,35.84,35.93,35.84,35.88,234038.0,32.7122,32.7944,32.7122,32.7487,234038.0
2022-06-07 09:30:00,35.42,35.49,35.15,35.19,169737.0,32.3289,32.3927,32.0824,32.1189,169737.0
2022-06-07 09:40:00,35.18,35.31,35.02,35.28,95793.0,32.1098,32.2285,31.9638,32.2011,95793.0
2022-06-07 09:50:00,35.29,35.41,35.28,35.38,69961.0,32.2102,32.3197,32.2011,32.2923,69961.0
2022-06-07 10:00:00,35.37,35.37,35.27,35.3,37125.0,32.2832,32.2832,32.1919,32.2193,37125.0
2022-06-07 10:10:00,35.3,35.3,35.11,35.13,57908.0,32.2193,32.2193,32.0459,32.0642,57908.0
2022-06-07 10:20:00,35.14,35.42,35.12,35.37,54189.0,32.0733,32.3289,32.055,32.2832,54189.0
2022-06-07 10:30:00,35.37,35.55,35.34,35.53,80755.0,32.2832,32.4475,32.2558,32.4293,80755.0
2022-06-07 10:40:00,35.54,35.56,35.49,35.54,21365.0,32.4384,32.4566,32.3927,32.4384,21365.0
2022-06-07 10:50:00,35.54,35.62,35.53,35.59,42015.0,32.4384,32.5114,32.4293,32.484,42015.0
2022-06-07 11:00:00,35.59,35.64,35.56,35.64,30262.0,32.484,32.5297,32.4566,32.5297,30262.0
2022-06-07 11:10:00,35.64,35.66,35.55,35.57,66160.0,32.5297,32.5479,32.4475,32.4658,66160.0
2022-06-07 11:20:00,35.58,35.6,35.47,35.48,32916.0,32.4749,32.4931,32.3745,32.3836,32916.0
2022-06-07 11:30:00,35.48,35.55,35.44,35.5,109463.0,32.3836,32.4475,32.3471,32.4019,109463.0
2022-06-07 11:40:00,35.49,35.49,35.37,35.37,25808.0,32.3927,32.3927,32.2832,32.2832,25808.0
2022-06-07 11:50:00,35.36,35.41,35.35,35.41,90573.0,32.2741,32.3197,32.265,32.3197,90573.0
2022-06-07 12:00:00,35.4,35.43,35.32,35.36,62659.0,32.3106,32.338,32.2376,32.2741,62659.0
2022-06-07 12:10:00,35.36,35.41,35.31,35.31,43780.0,32.2741,32.3197,32.2285,32.2285,43780.0
2022-06-07 12:20:00,35.31,35.5,35.28,35.48,59796.0,32.2285,32.4019,32.2011,32.3836,59796.0
2022-06-07 12:30:00,35.49,35.59,35.47,35.59,28390.0,32.3927,32.484,32.3745,32.484,28390.0
2022-06-07 12:40:00,35.59,35.62,35.56,35.57,22954.0,32.484,32.5114,32.4566,32.4658,22954.0
2022-06-07 12:50:00,35.57,35.59,35.53,35.59,33271.0,32.4658,32.484,32.4293,32.484,33271.0
2022-06-07 13:00:00,35.59,35.62,35.55,35.62,19464.0,32.484,32.5114,32.4475,32.5114,19464.0
2022-06-07 13:10:00,35.62,35.68,35.61,35.68,28593.0,32.5114,32.5662,32.5023,32.5662,28593.0
2022-06-07 13:20:00,35.67,35.69,35.62,35.65,19751.0,32.557,32.5753,32.5114,32.5388,19751.0
2022-06-07 13:30:00,35.65,35.65,35.6,35.64,30264.0,32.5388,32.5388,32.4931,32.5297,30264.0
2022-06-07 13:40:00,35.64,35.64,35.6,35.62,25846.0,32.5297,32.5297,32.4931,32.5114,25846.0
2022-06-07 13:50:00,35.61,35.66,35.61,35.61,23256.0,32.5023,32.5479,32.5023,32.5023,23256.0
2022-06-07 14:00:00,35.62,35.7,35.58,35.7,27244.0,32.5114,32.5844,32.4749,32.5844,27244.0
2022-06-07 14:10:00,35.71,35.78,35.71,35.73,25958.0,32.5936,32.6574,32.5936,32.6118,25958.0
2022-06-07 14:20:00,35.73,35.77,35.71,35.76,38075.0,32.6118,32.6483,32.5936,32.6392,38075.0
2022-06-07 14:30:00,35.75,35.79,35.74,35.74,25795.0,32.6301,32.6666,32.6209,32.6209,25795.0
2022-06-07 14:40:00,35.74,35.75,35.61,35.61,19444.0,32.6209,32.6301,32.5023,32.5023,19444.0
2022-06-07 14:50:00,35.62,35.69,35.61,35.69,28324.0,32.5114,32.5753,32.5023,32.5753,28324.0
2022-06-07 15:00:00,35.68,35.74,35.66,35.73,46529.0,32.5662,32.6209,32.5479,32.6118,46529.0
2022-06-07 15:10:00,35.73,35.77,35.7,35.76,30939.0,32.6118,32.6483,32.5844,32.6392,30939.0
2022-06-07 15:20:00,35.76,35.81,35.74,35.78,40508.0,32.6392,32.6848,32.6209,32.6574,40508.0
2022-06-07 15:30:00,35.78,35.84,35.76,35.84,61329.0,32.6574,32.7122,32.6392,32.7122,61329.0
2022-06-07 15:40:00,35.84,35.85,35.8,35.84,138266.0,32.7122,32.7213,32.6757,32.7122,138266.0
2022-06-07 15:50:00,35.83,35.88,35.81,35.84,252120.0,32.7031,32.7487,32.6848,32.7122,252120.0
2022-06-08 09:30:00,35.69,35.69,35.44,35.62,59346.0,32.5753,32.5753,32.3471,32.5114,59346.0
2022-06-08 09:40:00,35.6,35.82,35.49,35.79,40278.0,32.4931,32.694,32.3927,32.6666,40278.0
2022-06-08 09:50:00,35.77,35.86,35.75,35.82,20306.0,32.6483,32.7305,32.6301,32.694,20306.0
2022-06-08 10:00:00,35.82,35.84,35.73,35.78,26929.0,32.694,32.7122,32.6118,32.6574,26929.0
2022-06-08 10:10:00,35.77,35.77,35.5,35.54,37855.0,32.6483,32.6483,32.4019,32.4384,37855.0
2022-06-08 10:20:00,35.54,35.61,35.52,35.52,30381.0,32.4384,32.5023,32.4201,32.4201,30381.0
2022-06-08 10:30:00,35.52,35.64,35.51,35.61,27006.0,32.4201,32.5297,32.411,32.5023,27006.0
2022-06-08 10:40:00,35.61,35.66,35.53,35.63,25610.0,32.5023,32.5479,32.4293,32.5205,25610.0
2022-06-08 10:50:00,35.63,35.64,35.55,35.59,36403.0,32.5205,32.5297,32.4475,32.484,36403.0
2022-06-08 11:00:00,35.6,35.63,35.58,35.62,23455.0,32.4931,32.5205,32.4749,32.5114,23455.0
2022-06-08 11:10:00,35.62,35.8,35.61,35.77,14318.0,32.5114,32.6757,32.5023,32.6483,14318.0
2022-06-08 11:20:00,35.77,35.77,35.71,35.72,18581.0,32.6483,32.6483,32.5936,32.6027,18581.0
2022-06-08 11:30:00,35.73,35.78,35.72,35.77,14553.0,32.6118,32.6574,32.6027,32.6483,14553.0
2022-06-08 11:40:00,35.77,35.79,35.7,35.75,18445.0,32.6483,32.6666,32.5844,32.6301,18445.0
2022-06-08 11:50:00,35.74,35.81,35.73,35.8,44472.0,32.6209,32.6848,32.6118,32.6757,44472.0
2022-06-08 12:00:00,35.8,35.83,35.64,35.65,97498.0,32.6757,32.7031,32.5297,32.5388,97498.0
2022-06-08 12:10:00,35.66,35.68,35.61,35.64,15032.0,32.5479,32.5662,32.5023,32.5297,15032.0
2022-06-08 12:20:00,35.64,35.66,35.59,35.66,61725.0,32.5297,32.5479,32.484,32.5479,61725.0
2022-06-08 12:30:00,35.67,35.67,35.58,35.59,38575.0,32.557,32.557,32.4749,32.484,38575.0
2022-06-08 12:40:00,35.59,35.61,35.43,35.5,31546.0,32.484,32.5023,32.338,32.4019,31546.0
2022-06-08 12:50:00,35.52,35.64,35.51,35.62,53634.0,32.4201,32.5297,32.411,32.5114,53634.0
2022-06-08 13:00:00,35.63,35.64,35.57,35.64,40749.0,32.5205,32.5297,32.4658,32.5297,40749.0
2022-06-08 13:10:00,35.63,35.63,35.57,35.62,30600.0,32.5205,32.5205,32.4658,32.5114,30600.0
2022-06-08 13:20:00,35.61,35.62,35.57,35.59,28196.0,32.5023,32.5114,32.4658,32.484,28196.0
2022-06-08 13:30:00,35.58,35.6,35.53,35.55,50023.0,32.4749,32.4931,32.4293,32.4475,50023.0
2022-06-08 13:40:00,35.55,35.66,35.55,35.63,19688.0,32.4475,32.5479,32.4475,32.5205,19688.0
2022-06-08 13:50:00,35.64,35.65,35.59,35.59,14314.0,32.5297,32.5388,32.484,32.484,14314.0
2022-06-08 14:00:00,35.59,35.73,35.59,35.71,91113.0,32.484,32.6118,32.484,32.5936,91113.0
2022-06-08 14:10:00,35.72,35.77,35.69,35.7,83466.0,32.6027,32.6483,32.5753,32.5844,83466.0
2022-06-08 14:20:00,35.69,35.82,35.65,35.66,140594.0,32.5753,32.694,32.5388,32.5479,140594.0
2022-06-08 14:30:00,35.65,35.7,35.61,35.65,116077.0,32.5388,32.5844,32.5023,32.5388,116077.0
2022-06-08 14:40:00,35.65,35.75,35.65,35.71,50633.0,32.5388,32.6301,32.5388,32.5936,50633.0
2022-06-08 14:50:00,35.7,35.72,35.64,35.66,53616.0,32.5844,32.6027,32.5297,32.5479,53616.0
2022-06-08 15:00:00,35.65,35.71,35.62,35.69,133523.0,32.5388,32.5936,32.5114,32.5753,133523.0
2022-06-08 15:10:00,35.69,35.76,35.67,35.74,50540.0,32.5753,32.6392,32.557,32.6209,50540.0
2022-06-08 15:20:00,35.75,35.83,35.74,35.79,69274.0,32.6301,32.7031,32.6209,32.6666,69274.0
2022-06-08 15:30:00,35.79,35.81,35.71,35.73,116083.0,32.6666,32.6848,32.5936,32.6118,116083.0
2022-06-08 15:40:00,35.73,35.79,35.71,35.72,169373.0,32.6118,32.6666,32.5936,32.6027,169373.0
2022-06-08 15:50:00,35.72,35.84,35.69,35.82,683839.0,32.6027,32.7122,32.5753,32.694,683839.0
2022-06-09 09:30:00,35.41,35.41,34.96,35.17,576319.0,32.3197,32.3197,31.909,32.1007,576319.0
2022-06-09 09:40:00,35.16,35.34,35.04,35.28,127918.0,32.0915,32.2558,31.982,32.2011,127918.0
2022-06-09 09:50:00,35.29,35.39,35.23,35.28,111704.0,32.2102,32.3015,32.1554,32.2011,111704.0
2022-06-09 10:00:00,35.29,35.35,35.03,35.04,199453.0,32.2102,32.265,31.9729,31.982,199453.0
2022-06-09 10:10:00,35.03,35.04,34.86,34.87,75218.0,31.9729,31.982,31.8177,31.8269,75218.0
2022-06-09 10:20:00,34.87,34.9,34.77,34.86,128702.0,31.8269,31.8542,31.7356,31.8177,128702.0
2022-06-09 10:30:00,34.87,34.97,34.83,34.9,49209.0,31.8269,31.9181,31.7903,31.8542,49209.0
2022-06-09 10:40:00,34.89,34.9,34.71,34.83,192010.0,31.8451,31.8542,31.6808,31.7903,192010.0
2022-06-09 10:50:00,34.83,34.83,34.57,34.66,152862.0,31.7903,31.7903,31.553,31.6352,152862.0
2022-06-09 11:00:00,34.66,34.68,34.52,34.59,53417.0,31.6352,31.6534,31.5074,31.5713,53417.0
2022-06-09 11:10:00,34.59,34.72,34.58,34.7,33038.0,31.5713,31.6899,31.5622,31.6717,33038.0
2022-06-09 11:20:00,34.7,34.79,34.68,34.7,54196.0,31.6717,31.7538,31.6534,31.6717,54196.0
2022-06-09 11:30:00,34.7,34.77,34.65,34.76,67673.0,31.6717,31.7356,31.6261,31.7265,67673.0
2022-06-09 11:40:00,34.75,34.9,34.75,34.81,25450.0,31.7173,31.8542,31.7173,31.7721,25450.0
2022-06-09 11:50:00,34.8,34.94,34.78,34.94,21773.0,31.763,31.8907,31.7447,31.8907,21773.0
2022-06-09 12:00:00,34.94,34.97,34.88,34.91,16829.0,31.8907,31.9181,31.836,31.8634,16829.0
2022-06-09 12:10:00,34.91,34.91,34.83,34.91,28264.0,31.8634,31.8634,31.7903,31.8634,28264.0
2022-06-09 12:20:00,34.91,34.98,34.9,34.96,31090.0,31.8634,31.9273,31.8542,31.909,31090.0
2022-06-09 12:30:00,34.97,35.03,34.95,35.01,68865.0,31.9181,31.9729,31.8999,31.9546,68865.0
2022-06-09 12:40:00,35.01,35.08,35.0,35.02,21891.0,31.9546,32.0185,31.9455,31.9638,21891.0
2022-06-09 12:50:00,35.02,35.08,34.95,35.07,32041.0,31.9638,32.0185,31.8999,32.0094,32041.0
2022-06-09 13:00:00,35.07,35.15,35.07,35.09,30255.0,32.0094,32.0824,32.0094,32.0277,30255.0
2022-06-09 13:10:00,35.09,35.14,35.08,35.13,18368.0,32.0277,32.0733,32.0185,32.0642,18368.0
2022-06-09 13:20:00,35.12,35.13,35.03,35.04,25158.0,32.055,32.0642,31.9729,31.982,25158.0
2022-06-09 13:30:00,35.04,35.04,34.92,34.98,276440.0,31.982,31.982,31.8725,31.9273,276440.0
2022-06-09 13:40:00,34.98,35.03,34.95,35.01,56216.0,31.9273,31.9729,31.8999,31.9546,56216.0
2022-06-09 13:50:00,35.02,35.13,35.01,35.12,78162.0,31.9638,32.0642,31.9546,32.055,78162.0
2022-06-09 14:00:00,35.11,35.14,34.99,35.07,184113.0,32.0459,32.0733,31.9364,32.0094,184113.0
2022-06-09 14:10:00,35.07,35.07,34.99,35.03,61565.0,32.0094,32.0094,31.9364,31.9729,61565.0
2022-06-09 14:20:00,35.03,35.07,34.98,35.01,34864.0,31.9729,32.0094,31.9273,31.9546,34864.0
2022-06-09 14:30:00,35.0,35.0,34.86,34.87,39186.0,31.9455,31.9455,31.8177,31.8269,39186.0
2022-06-09 14:40:00,34.87,34.91,34.83,34.85,27947.0,31.8269,31.8634,31.7903,31.8086,27947.0
2022-06-09 14:50:00,34.85,34.86,34.74,34.74,71121.0,31.8086,31.8177,31.7082,31.7082,71121.0
2022-06-09 15:00:00,34.73,34.74,34.63,34.66,63803.0,31.6991,31.7082,31.6078,31.6352,63803.0
2022-06-09 15:10:00,34.66,34.69,34.64,34.67,71325.0,31.6352,31.6626,31.6169,31.6443,71325.0
2022-06-09 15:20:00,34.66,34.69,34.63,34.64,84998.0,31.6352,31.6626,31.6078,31.6169,84998.0
2022-06-09 15:30:00,34.64,34.66,34.56,34.57,121948.0,31.6169,31.6352,31.5439,31.553,121948.0
2022-06-09 15:40:00,34.57,34.59,34.42,34.45,196476.0,31.553,31.5713,31.4161,31.4435,196476.0
2022-06-09 15:50:00,34.44,34.47,34.23,34.26,493475.0,31.4344,31.4618,31.2427,31.2701,493475.0
2022-06-10 09:30:00,33.79,33.82,33.44,33.53,192980.0,30.8411,30.8685,30.5217,30.6038,192980.0
2022-06-10 09:40:00,33.53,33.63,33.42,33.43,94560.0,30.6038,30.6951,30.5034,30.5125,94560.0
2022-06-10 09:50:00,33.43,33.61,33.41,33.59,61236.0,30.5125,30.6768,30.4943,30.6586,61236.0
2022-06-10 10:00:00,33.59,33.59,33.38,33.45,51125.0,30.6586,30.6586,30.4669,30.5308,51125.0
2022-06-10 10:10:00,33.44,33.47,33.36,33.41,34895.0,30.5217,30.549,30.4486,30.4943,34895.0
2022-06-10 10:20:00,33.41,33.42,33.17,33.17,65763.0,30.4943,30.5034,30.2752,30.2752,65763.0
2022-06-10 10:30:00,33.18,33.27,33.16,33.22,79800.0,30.2843,30.3665,30.2661,30.3209,79800.0
2022-06-10 10:40:00,33.22,33.29,33.19,33.26,101503.0,30.3209,30.3847,30.2935,30.3574,101503.0
2022-06-10 10:50:00,33.26,33.36,33.22,33.24,115910.0,30.3574,30.4486,30.3209,30.3391,115910.0
2022-06-10 11:00:00,33.23,33.28,33.1,33.22,77990.0,30.33,30.3756,30.2113,30.3209,77990.0
2022-06-10 11:10:00,33.21,33.27,33.13,33.16,101367.0,30.3117,30.3665,30.2387,30.2661,101367.0
2022-06-10 11:20:00,33.17,33.28,33.11,33.17,47964.0,30.2752,30.3756,30.2205,30.2752,47964.0
2022-06-10 11:30:00,33.17,33.2,33.13,33.19,28303.0,30.2752,30.3026,30.2387,30.2935,28303.0
2022-06-10 11:40:00,33.2,33.33,33.18,33.22,53757.0,30.3026,30.4213,30.2843,30.3209,53757.0
2022-06-10 11:50:00,33.21,33.26,33.14,33.25,28693.0,30.3117,30.3574,30.2478,30.3482,28693.0
2022-06-10 12:00:00,33.24,33.33,33.21,33.32,51170.0,30.3391,30.4213,30.3117,30.4121,51170.0
2022-06-10 12:10:00,33.31,33.33,33.16,33.17,24062.0,30.403,30.4213,30.2661,30.2752,24062.0
2022-06-10 12:20:00,33.16,33.23,33.16,33.22,31265.0,30.2661,30.33,30.2661,30.3209,31265.0
2022-06-10 12:30:00,33.22,33.27,33.17,33.21,58689.0,30.3209,30.3665,30.2752,30.3117,58689.0
2022-06-10 12:40:00,33.21,33.24,33.17,33.18,19760.0,30.3117,30.3391,30.2752,30.2843,19760.0
2022-06-10 12:50:00,33.18,33.18,33.1,33.16,26280.0,30.2843,30.2843,30.2113,30.2661,26280.0
2022-06-10 13:00:00,33.17,33.19,33.09,33.13,39464.0,30.2752,30.2935,30.2022,30.2387,39464.0
2022-06-10 13:10:00,33.14,33.18,33.07,33.18,85042.0,30.2478,30.2843,30.1839,30.2843,85042.0
2022-06-10 13:20:00,33.18,33.22,33.16,33.22,36976.0,30.2843,30.3209,30.2661,30.3209,36976.0
2022-06-10 13:30:00,33.22,33.29,33.12,33.28,47881.0,30.3209,30.3847,30.2296,30.3756,47881.0
2022-06-10 13:40:00,33.29,33.39,33.28,33.39,32843.0,30.3847,30.476,30.3756,30.476,32843.0
2022-06-10 13:50:00,33.39,33.44,33.28,33.31,47612.0,30.476,30.5217,30.3756,30.403,47612.0
2022-06-10 14:00:00,33.3,33.38,33.26,33.37,43598.0,30.3939,30.4669,30.3574,30.4578,43598.0
2022-06-10 14:10:00,33.39,33.54,33.37,33.52,51015.0,30.476,30.6129,30.4578,30.5947,51015.0
2022-06-10 14:20:00,33.52,33.58,33.41,33.41,136567.0,30.5947,30.6494,30.4943,30.4943,136567.0
2022-06-10 14:30:00,33.43,33.51,33.43,33.48,32754.0,30.5125,30.5855,30.5125,30.5582,32754.0
2022-06-10 14:40:00,33.47,33.63,33.45,33.63,99435.0,30.549,30.6951,30.5308,30.6951,99435.0
2022-06-10 14:50:00,33.62,33.68,33.6,33.66,66215.0,30.6859,30.7407,30.6677,30.7225,66215.0
2022-06-10 15:00:00,33.65,33.66,33.51,33.52,73711.0,30.7133,30.7225,30.5855,30.5947,73711.0
2022-06-10 15:10:00,33.52,33.59,33.51,33.58,48891.0,30.5947,30.6586,30.5855,30.6494,48891.0
2022-06-10 15:20:00,33.58,33.66,33.47,33.56,57370.0,30.6494,30.7225,30.549,30.6312,57370.0
2022-06-10 15:30:00,33.56,33.58,33.46,33.52,89056.0,30.6312,30.6494,30.5399,30.5947,89056.0
2022-06-10 15:40:00,33.51,33.54,33.36,33.4,112059.0,30.5855,30.6129,30.4486,30.4851,112059.0
2022-06-10 15:50:00,33.39,33.46,33.27,33.28,419859.0,30.476,30.5399,30.3665,30.3756,419859.0
2022-06-13 09:30:00,32.41,32.61,32.32,32.45,216960.0,29.5815,29.7641,29.4994,29.6181,216960.0
2022-06-13 09:40:00,32.45,32.48,32.29,32.3,104961.0,29.6181,29.6454,29.472,29.4811,104961.0
2022-06-13 09:50:00,32.3,32.38,32.15,32.15,137939.0,29.4811,29.5542,29.3442,29.3442,137939.0
2022-06-13 10:00:00,32.16,32.29,32.07,32.19,91719.0,29.3534,29.472,29.2712,29.3807,91719.0
2022-06-13 10:10:00,32.17,32.19,31.93,31.96,102478.0,29.3625,29.3807,29.1434,29.1708,102478.0
2022-06-13 10:20:00,31.96,31.97,31.83,31.85,89652.0,29.1708,29.1799,29.0522,29.0704,89652.0
2022-06-13 10:30:00,31.88,31.97,31.82,31.92,49135.0,29.0978,29.1799,29.043,29.1343,49135.0
2022-06-13 10:40:00,31.9,31.92,31.68,31.71,77561.0,29.1161,29.1343,28.9153,28.9426,77561.0
2022-06-13 10:50:00,31.71,31.74,31.65,31.73,73534.0,28.9426,28.97,28.8879,28.9609,73534.0
2022-06-13 11:00:00,31.72,31.75,31.57,31.6,69577.0,28.9518,28.9791,28.8149,28.8422,69577.0
2022-06-13 11:10:00,31.6,31.83,31.58,31.83,45601.0,28.8422,29.0522,28.824,29.0522,45601.0
2022-06-13 11:20:00,31.82,31.91,31.8,31.81,73500.0,29.043,29.1252,29.0248,29.0339,73500.0
2022-06-13 11:30:00,31.8,31.9,31.75,31.9,48768.0,29.0248,29.1161,28.9791,29.1161,48768.0
2022-06-13 11:40:00,31.9,32.03,31.84,32.02,91593.0,29.1161,29.2347,29.0613,29.2256,91593.0
2022-06-13 11:50:00,32.02,32.05,31.88,31.99,176760.0,29.2256,29.253,29.0978,29.1982,176760.0
2022-06-13 12:00:00,31.99,32.02,31.86,31.9,51868.0,29.1982,29.2256,29.0795,29.1161,51868.0
2022-06-13 12:10:00,31.89,31.98,31.88,31.96,43028.0,29.1069,29.1891,29.0978,29.1708,43028.0
2022-06-13 12:20:00,31.96,32.09,31.94,32.03,70924.0,29.1708,29.2895,29.1526,29.2347,70924.0
2022-06-13 12:30:00,32.02,32.24,31.99,32.2,31085.0,29.2256,29.4264,29.1982,29.3899,31085.0
2022-06-13 12:40:00,32.2,32.2,31.97,31.99,56776.0,29.3899,29.3899,29.1799,29.1982,56776.0
2022-06-13 12:50:00,31.98,32.01,31.87,31.88,26831.0,29.1891,29.2165,29.0887,29.0978,26831.0
2022-06-13 13:00:00,31.86,31.87,31.8,31.87,40720.0,29.0795,29.0887,29.0248,29.0887,40720.0
2022-06-13 13:10:00,31.87,31.87,31.8,31.83,44612.0,29.0887,29.0887,29.0248,29.0522,44612.0
2022-06-13 13:20:00,31.82,31.85,31.74,31.8,45978.0,29.043,29.0704,28.97,29.0248,45978.0
2022-06-13 13:30:00,31.79,32.01,31.78,32.01,94275.0,29.0157,29.2165,29.0065,29.2165,94275.0
2022-06-13 13:40:00,32.02,32.24,32.02,32.21,87417.0,29.2256,29.4264,29.2256,29.399,87417.0
2022-06-13 13:50:00,32.22,32.23,32.09,32.2,62368.0,29.4081,29.4173,29.2895,29.3899,62368.0
2022-06-13 14:00:00,32.19,32.19,31.99,32.0,61848.0,29.3807,29.3807,29.1982,29.2073,61848.0
2022-06-13 14:10:00,32.0,32.06,31.97,32.01,30479.0,29.2073,29.2621,29.1799,29.2165,30479.0
2022-06-13 14:20:00,32.03,32.07,32.01,32.04,26594.0,29.2347,29.2712,29.2165,29.2438,26594.0
2022-06-13 14:30:00,32.04,32.19,31.97,32.17,44143.0,29.2438,29.3807,29.1799,29.3625,44143.0
2022-06-13 14:40:00,32.17,32.24,32.15,32.19,49694.0,29.3625,29.4264,29.3442,29.3807,49694.0
2022-06-13 14:50:00,32.19,32.2,32.05,32.06,124535.0,29.3807,29.3899,29.253,29.2621,124535.0
2022-06-13 15:00:00,32.07,32.15,32.02,32.04,56461.0,29.2712,29.3442,29.2256,29.2438,56461.0
2022-06-13 15:10:00,32.04,32.2,31.92,32.05,114766.0,29.2438,29.3899,29.1343,29.253,114766.0
2022-06-13 15:20:00,32.04,32.09,31.94,31.94,86964.0,29.2438,29.2895,29.1526,29.1526,86964.0
2022-06-13 15:30:00,31.95,32.05,31.89,31.92,240109.0,29.1617,29.253,29.1069,29.1343,240109.0
2022-06-13 15:40:00,31.93,31.97,31.85,31.91,258132.0,29.1434,29.1799,29.0704,29.1252,258132.0
2022-06-13 15:50:00,31.91,32.02,31.81,31.94,553239.0,29.1252,29.2256,29.0339,29.1526,553239.0
2022-06-14 09:30:00,32.08,32.45,32.07,32.29,161483.0,29.2803,29.6181,29.2712,29.472,161483.0
2022-06-14 09:40:00,32.28,32.48,32.17,32.4,105836.0,29.4629,29.6454,29.3625,29.5724,105836.0
2022-06-14 09:50:00,32.4,32.6,32.27,32.59,85342.0,29.5724,29.755,29.4538,29.7458,85342.0
2022-06-14 10:00:00,32.6,32.65,32.38,32.41,103352.0,29.755,29.8006,29.5542,29.5815,103352.0
2022-06-14 10:10:00,32.4,32.4,32.26,32.28,295420.0,29.5724,29.5724,29.4446,29.4629,295420.0
2022-06-14 10:20:00,32.28,32.3,32.11,32.15,183602.0,29.4629,29.4811,29.3077,29.3442,183602.0
2022-06-14 10:30:00,32.14,32.25,32.1,32.14,102827.0,29.3351,29.4355,29.2986,29.3351,102827.0
2022-06-14 10:40:00,32.13,32.35,32.12,32.33,126467.0,29.326,29.5268,29.3169,29.5085,126467.0
2022-06-14 10:50:00,32.33,32.35,32.23,32.31,128302.0,29.5085,29.5268,29.4173,29.4903,128302.0
2022-06-14 11:00:00,32.3,32.42,32.18,32.2,56969.0,29.4811,29.5907,29.3716,29.3899,56969.0
2022-06-14 11:10:00,32.2,32.21,32.05,32.06,41294.0,29.3899,29.399,29.253,29.2621,41294.0
2022-06-14 11:20:00,32.05,32.09,31.96,32.03,46956.0,29.253,29.2895,29.1708,29.2347,46956.0
2022-06-14 11:30:00,32.02,32.07,31.92,32.01,70606.0,29.2256,29.2712,29.1343,29.2165,70606.0
2022-06-14 11:40:00,32.01,32.21,31.99,32.08,138296.0,29.2165,29.399,29.1982,29.2803,138296.0
2022-06-14 11:50:00,32.09,32.24,32.01,32.2,178767.0,29.2895,29.4264,29.2165,29.3899,178767.0
2022-06-14 12:00:00,32.2,32.21,32.09,32.12,190487.0,29.3899,29.399,29.2895,29.3169,190487.0
2022-06-14 12:10:00,32.12,32.2,32.07,32.19,92244.0,29.3169,29.3899,29.2712,29.3807,92244.0
2022-06-14 12:20:00,32.19,32.23,32.12,32.19,112617.0,29.3807,29.4173,29.3169,29.3807,112617.0
2022-06-14 12:30:00,32.18,32.24,32.16,32.2,99146.0,29.3716,29.4264,29.3534,29.3899,99146.0
2022-06-14 12:40:00,32.19,32.24,32.13,32.16,84813.0,29.3807,29.4264,29.326,29.3534,84813.0
2022-06-14 12:50:00,32.16,32.32,32.14,32.31,78560.0,29.3534,29.4994,29.3351,29.4903,78560.0
2022-06-14 13:00:00,32.31,32.37,32.24,32.37,206071.0,29.4903,29.545,29.4264,29.545,206071.0
2022-06-14 13:10:00,32.38,32.5,32.29,32.5,84404.0,29.5542,29.6637,29.472,29.6637,84404.0
2022-06-14 13:20:00,32.5,32.52,32.31,32.32,75632.0,29.6637,29.6819,29.4903,29.4994,75632.0
2022-06-14 13:30:00,32.31,32.32,32.15,32.16,60131.0,29.4903,29.4994,29.3442,29.3534,60131.0
2022-06-14 13:40:00,32.15,32.17,32.07,32.13,54110.0,29.3442,29.3625,29.2712,29.326,54110.0
2022-06-14 13:50:00,32.12,32.21,32.1,32.14,328997.0,29.3169,29.399,29.2986,29.3351,328997.0
2022-06-14 14:00:00,32.13,32.25,32.12,32.24,63581.0,29.326,29.4355,29.3169,29.4264,63581.0
2022-06-14 14:10:00,32.24,32.24,32.15,32.2,118923.0,29.4264,29.4264,29.3442,29.3899,118923.0
2022-06-14 14:20:00,32.19,32.3,32.18,32.27,43731.0,29.3807,29.4811,29.3716,29.4538,43731.0
2022-06-14 14:30:00,32.27,32.34,32.19,32.3,117987.0,29.4538,29.5177,29.3807,29.4811,117987.0
2022-06-14 14:40:00,32.3,32.32,32.18,32.19,56368.0,29.4811,29.4994,29.3716,29.3807,56368.0
2022-06-14 14:50:00,32.18,32.21,32.11,32.13,67215.0,29.3716,29.399,29.3077,29.326,67215.0
2022-06-14 15:00:00,32.12,32.13,32.02,32.02,36719.0,29.3169,29.326,29.2256,29.2256,36719.0
2022-06-14 15:10:00,32.04,32.08,31.88,31.9,181308.0,29.2438,29.2803,29.0978,29.1161,181308.0
2022-06-14 15:20:00,31.9,32.02,31.86,32.01,131174.0,29.1161,29.2256,29.0795,29.2165,131174.0
2022-06-14 15:30:00,32.02,32.22,32.01,32.19,95383.0,29.2256,29.4081,29.2165,29.3807,95383.0
2022-06-14 15:40:00,32.19,32.24,32.11,32.21,128367.0,29.3807,29.4264,29.3077,29.399,128367.0
2022-06-14 15:50:00,32.22,32.22,32.07,32.11,357982.0,29.4081,29.4081,29.2712,29.3077,357982.0
2022-06-15 09:30:00,32.4,32.76,32.4,32.67,283618.0,29.5724,29.901,29.5724,29.8189,283618.0
2022-06-15 09:40:00,32.67,32.85,32.66,32.84,178536.0,29.8189,29.9831,29.8097,29.974,178536.0
2022-06-15 09:50:00,32.84,32.88,32.73,32.85,74908.0,29.974,30.0105,29.8736,29.9831,74908.0
2022-06-15 10:00:00,32.84,32.85,32.63,32.66,142543.0,29.974,29.9831,29.7823,29.8097,142543.0
2022-06-15 10:10:00,32.66,32.9,32.64,32.87,68206.0,29.8097,30.0288,29.7915,30.0014,68206.0
2022-06-15 10:20:00,32.86,32.87,32.71,32.79,42638.0,29.9923,30.0014,29.8554,29.9284,42638.0
2022-06-15 10:30:00,32.79,32.81,32.68,32.81,44118.0,29.9284,29.9466,29.828,29.9466,44118.0
2022-06-15 10:40:00,32.82,32.83,32.7,32.71,54944.0,29.9558,29.9649,29.8462,29.8554,54944.0
2022-06-15 10:50:00,32.72,32.74,32.58,32.73,35335.0,29.8645,29.8827,29.7367,29.8736,35335.0
2022-06-15 11:00:00,32.73,32.75,32.62,32.62,37094.0,29.8736,29.8919,29.7732,29.7732,37094.0
2022-06-15 11:10:00,32.62,32.64,32.5,32.52,56198.0,29.7732,29.7915,29.6637,29.6819,56198.0
2022-06-15 11:20:00,32.53,32.55,32.46,32.52,59569.0,29.6911,29.7093,29.6272,29.6819,59569.0
2022-06-15 11:30:00,32.52,32.61,32.51,32.59,42927.0,29.6819,29.7641,29.6728,29.7458,42927.0
2022-06-15 11:40:00,32.59,32.68,32.59,32.66,37989.0,29.7458,29.828,29.7458,29.8097,37989.0
2022-06-15 11:50:00,32.66,32.74,32.62,32.74,139416.0,29.8097,29.8827,29.7732,29.8827,139416.0
2022-06-15 12:00:00,32.73,32.75,32.65,32.66,32653.0,29.8736,29.8919,29.8006,29.8097,32653.0
2022-06-15 12:10:00,32.67,32.82,32.67,32.76,39221.0,29.8189,29.9558,29.8189,29.901,39221.0
2022-06-15 12:20:00,32.77,32.82,32.76,32.8,22589.0,29.9101,29.9558,29.901,29.9375,22589.0
2022-06-15 12:30:00,32.8,32.85,32.78,32.8,67853.0,29.9375,29.9831,29.9193,29.9375,67853.0
2022-06-15 12:40:00,32.8,32.84,32.71,32.73,45399.0,29.9375,29.974,29.8554,29.8736,45399.0
2022-06-15 12:50:00,32.74,32.75,32.59,32.64,35499.0,29.8827,29.8919,29.7458,29.7915,35499.0
2022-06-15 13:00:00,32.64,32.67,32.57,32.59,23040.0,29.7915,29.8189,29.7276,29.7458,23040.0
2022-06-15 13:10:00,32.59,32.64,32.57,32.62,25654.0,29.7458,29.7915,29.7276,29.7732,25654.0
2022-06-15 13:20:00,32.62,32.71,32.6,32.68,22968.0,29.7732,29.8554,29.755,29.828,22968.0
2022-06-15 13:30:00,32.69,32.69,32.57,32.62,173497.0,29.8371,29.8371,29.7276,29.7732,173497.0
2022-06-15 13:40:00,32.63,32.71,32.62,32.64,61517.0,29.7823,29.8554,29.7732,29.7915,61517.0
2022-06-15 13:50:00,32.63,32.75,32.56,32.73,34040.0,29.7823,29.8919,29.7185,29.8736,34040.0
2022-06-15 14:00:00,32.73,32.86,32.34,32.52,117049.0,29.8736,29.9923,29.5177,29.6819,117049.0
2022-06-15 14:10:00,32.51,32.56,32.3,32.48,190739.0,29.6728,29.7185,29.4811,29.6454,190739.0
2022-06-15 14:20:00,32.46,32.53,32.3,32.33,56896.0,29.6272,29.6911,29.4811,29.5085,56896.0
2022-06-15 14:30:00,32.31,32.62,32.06,32.55,138158.0,29.4903,29.7732,29.2621,29.7093,138158.0
2022-06-15 14:40:00,32.54,33.02,32.49,32.81,131231.0,29.7002,30.1383,29.6546,29.9466,131231.0
2022-06-15 14:50:00,32.82,32.9,32.49,32.57,109580.0,29.9558,30.0288,29.6546,29.7276,109580.0
2022-06-15 15:00:00,32.56,32.74,32.56,32.72,155400.0,29.7185,29.8827,29.7185,29.8645,155400.0
2022-06-15 15:10:00,32.71,32.75,32.52,32.64,130553.0,29.8554,29.8919,29.6819,29.7915,130553.0
2022-06-15 15:20:00,32.65,32.97,32.65,32.97,129190.0,29.8006,30.0927,29.8006,30.0927,129190.0
2022-06-15 15:30:00,32.96,33.09,32.88,32.93,220119.0,30.0835,30.2022,30.0105,30.0562,220119.0
2022-06-15 15:40:00,32.94,32.95,32.83,32.92,358271.0,30.0653,30.0744,29.9649,30.047,358271.0
2022-06-15 15:50:00,32.91,32.91,32.67,32.76,874528.0,30.0379,30.0379,29.8189,29.901,874528.0
2022-06-16 09:30:00,31.76,31.92,31.14,31.14,501755.0,28.9883,29.1343,28.4224,28.4224,501755.0
2022-06-16 09:40:00,31.13,31.44,31.08,31.41,202468.0,28.4133,28.6962,28.3676,28.6688,202468.0
2022-06-16 09:50:00,31.4,31.44,31.27,31.39,66183.0,28.6597,28.6962,28.541,28.6506,66183.0
2022-06-16 10:00:00,31.38,31.4,31.21,31.36,101621.0,28.6414,28.6597,28.4863,28.6232,101621.0
2022-06-16 10:10:00,31.37,31.39,31.3,31.32,74930.0,28.6323,28.6506,28.5684,28.5867,74930.0
2022-06-16 10:20:00,31.32,31.38,31.27,31.34,142741.0,28.5867,28.6414,28.541,28.6049,142741.0
2022-06-16 10:30:00,31.33,31.33,31.14,31.18,247584.0,28.5958,28.5958,28.4224,28.4589,247584.0
2022-06-16 10:40:00,31.18,31.19,31.02,31.02,85700.0,28.4589,28.468,28.3129,28.3129,85700.0
2022-06-16 10:50:00,31.02,31.09,30.95,30.96,97271.0,28.3129,28.3767,28.249,28.2581,97271.0
2022-06-16 11:00:00,30.96,31.11,30.96,31.09,112650.0,28.2581,28.395,28.2581,28.3767,112650.0
2022-06-16 11:10:00,31.09,31.32,31.09,31.3,301471.0,28.3767,28.5867,28.3767,28.5684,301471.0
2022-06-16 11:20:00,31.29,31.48,31.23,31.4,133540.0,28.5593,28.7327,28.5045,28.6597,133540.0
2022-06-16 11:30:00,31.4,31.42,31.19,31.34,55260.0,28.6597,28.6779,28.468,28.6049,55260.0
2022-06-16 11:40:00,31.34,31.34,31.18,31.26,68353.0,28.6049,28.6049,28.4589,28.5319,68353.0
2022-06-16 11:50:00,31.28,31.32,31.22,31.31,38669.0,28.5502,28.5867,28.4954,28.5775,38669.0
2022-06-16 12:00:00,31.32,31.34,31.19,31.22,72128.0,28.5867,28.6049,28.468,28.4954,72128.0
2022-06-16 12:10:00,31.23,31.37,31.21,31.33,152394.0,28.5045,28.6323,28.4863,28.5958,152394.0
2022-06-16 12:20:00,31.32,31.33,31.2,31.31,56561.0,28.5867,28.5958,28.4771,28.5775,56561.0
2022-06-16 12:30:00,31.31,31.33,31.19,31.24,69992.0,28.5775,28.5958,28.468,28.5137,69992.0
2022-06-16 12:40:00,31.25,31.45,31.25,31.31,117560.0,28.5228,28.7053,28.5228,28.5775,117560.0
2022-06-16 12:50:00,31.32,31.34,31.24,31.29,31655.0,28.5867,28.6049,28.5137,28.5593,31655.0
2022-06-16 13:00:00,31.31,31.43,31.26,31.39,65861.0,28.5775,28.6871,28.5319,28.6506,65861.0
2022-06-16 13:10:00,31.39,31.39,31.29,31.31,55862.0,28.6506,28.6506,28.5593,28.5775,55862.0
2022-06-16 13:20:00,31.32,31.35,31.19,31.3,63571.0,28.5867,28.6141,28.468,28.5684,63571.0
2022-06-16 13:30:00,31.29,31.31,31.2,31.25,69009.0,28.5593,28.5775,28.4771,28.5228,69009.0
2022-06-16 13:40:00,31.25,31.28,31.2,31.23,212368.0,28.5228,28.5502,28.4771,28.5045,212368.0
2022-06-16 13:50:00,31.24,31.27,31.2,31.21,196034.0,28.5137,28.541,28.4771,28.4863,196034.0
2022-06-16 14:00:00,31.2,31.26,31.17,31.25,223197.0,28.4771,28.5319,28.4498,28.5228,223197.0
2022-06-16 14:10:00,31.26,31.35,31.26,31.35,200276.0,28.5319,28.6141,28.5319,28.6141,200276.0
2022-06-16 14:20:00,31.34,31.35,31.29,31.3,135186.0,28.6049,28.6141,28.5593,28.5684,135186.0
2022-06-16 14:30:00,31.29,31.33,31.17,31.3,85761.0,28.5593,28.5958,28.4498,28.5684,85761.0
2022-06-16 14:40:00,31.3,31.39,31.19,31.19,59463.0,28.5684,28.6506,28.468,28.468,59463.0
2022-06-16 14:50:00,31.2,31.24,31.14,31.23,73644.0,28.4771,28.5137,28.4224,28.5045,73644.0
2022-06-16 15:00:00,31.23,31.41,31.23,31.41,91784.0,28.5045,28.6688,28.5045,28.6688,91784.0
2022-06-16 15:10:00,31.41,31.45,31.23,31.3,169254.0,28.6688,28.7053,28.5045,28.5684,169254.0
2022-06-16 15:20:00,31.3,31.38,31.25,31.34,170913.0,28.5684,28.6414,28.5228,28.6049,170913.0
2022-06-16 15:30:00,31.34,31.36,31.21,31.34,172052.0,28.6049,28.6232,28.4863,28.6049,172052.0
2022-06-16 15:40:00,31.34,31.4,31.23,31.26,254387.0,28.6049,28.6597,28.5045,28.5319,254387.0
2022-06-16 15:50:00,31.26,31.42,31.25,31.41,581960.0,28.5319,28.6779,28.5228,28.6688,581960.0
2022-06-17 09:30:00,31.47,31.84,31.45,31.59,656592.0,28.7236,29.0613,28.7053,28.8331,656592.0
2022-06-17 09:40:00,31.61,31.76,31.59,31.63,65770.0,28.8514,28.9883,28.8331,28.8696,65770.0
2022-06-17 09:50:00,31.65,31.82,31.6,31.65,70322.0,28.8879,29.043,28.8422,28.8879,70322.0
2022-06-17 10:00:00,31.65,31.66,31.39,31.4,189022.0,28.8879,28.897,28.6506,28.6597,189022.0
2022-06-17 10:10:00,31.41,31.46,31.24,31.28,78484.0,28.6688,28.7145,28.5137,28.5502,78484.0
2022-06-17 10:20:00,31.28,31.29,31.16,31.21,128875.0,28.5502,28.5593,28.4406,28.4863,128875.0
2022-06-17 10:30:00,31.22,31.25,31.06,31.08,81474.0,28.4954,28.5228,28.3494,28.3676,81474.0
2022-06-17 10:40:00,31.08,31.19,31.02,31.12,62659.0,28.3676,28.468,28.3129,28.4041,62659.0
2022-06-17 10:50:00,31.09,31.37,31.09,31.37,70588.0,28.3767,28.6323,28.3767,28.6323,70588.0
2022-06-17 11:00:00,31.36,31.57,31.26,31.55,66198.0,28.6232,28.8149,28.5319,28.7966,66198.0
2022-06-17 11:10:00,31.55,31.72,31.53,31.7,87184.0,28.7966,28.9518,28.7783,28.9335,87184.0
2022-06-17 11:20:00,31.7,31.73,31.53,31.64,94627.0,28.9335,28.9609,28.7783,28.8787,94627.0
2022-06-17 11:30:00,31.65,31.71,31.49,31.56,40934.0,28.8879,28.9426,28.7418,28.8057,40934.0
2022-06-17 11:40:00,31.56,31.6,31.45,31.52,32434.0,28.8057,28.8422,28.7053,28.7692,32434.0
2022-06-17 11:50:00,31.52,31.56,31.44,31.51,61912.0,28.7692,28.8057,28.6962,28.7601,61912.0
2022-06-17 12:00:00,31.5,31.59,31.42,31.55,53666.0,28.751,28.8331,28.6779,28.7966,53666.0
2022-06-17 12:10:00,31.55,31.7,31.52,31.61,37513.0,28.7966,28.9335,28.7692,28.8514,37513.0
2022-06-17 12:20:00,31.61,31.71,31.59,31.67,40176.0,28.8514,28.9426,28.8331,28.9061,40176.0
2022-06-17 12:30:00,31.67,31.7,31.61,31.68,49061.0,28.9061,28.9335,28.8514,28.9153,49061.0
2022-06-17 12:40:00,31.68,31.72,31.6,31.71,56854.0,28.9153,28.9518,28.8422,28.9426,56854.0
2022-06-17 12:50:00,31.71,31.78,31.63,31.76,158345.0,28.9426,29.0065,28.8696,28.9883,158345.0
2022-06-17 13:00:00,31.77,32.03,31.75,31.99,145972.0,28.9974,29.2347,28.9791,29.1982,145972.0
2022-06-17 13:10:00,32.0,32.06,31.93,31.98,86313.0,29.2073,29.2621,29.1434,29.1891,86313.0
2022-06-17 13:20:00,31.98,32.03,31.91,31.93,78526.0,29.1891,29.2347,29.1252,29.1434,78526.0
2022-06-17 13:30:00,31.93,31.99,31.87,31.89,49279.0,29.1434,29.1982,29.0887,29.1069,49279.0
2022-06-17 13:40:00,31.89,31.99,31.83,31.9,52876.0,29.1069,29.1982,29.0522,29.1161,52876.0
2022-06-17 13:50:00,31.9,32.02,31.9,31.98,69052.0,29.1161,29.2256,29.1161,29.1891,69052.0
2022-06-17 14:00:00,31.98,32.13,31.97,32.13,212727.0,29.1891,29.326,29.1799,29.326,212727.0
2022-06-17 14:10:00,32.12,32.2,32.08,32.17,94677.0,29.3169,29.3899,29.2803,29.3625,94677.0
2022-06-17 14:20:00,32.18,32.24,32.12,32.13,125286.0,29.3716,29.4264,29.3169,29.326,125286.0
2022-06-17 14:30:00,32.13,32.27,32.07,32.27,142204.0,29.326,29.4538,29.2712,29.4538,142204.0
2022-06-17 14:40:00,32.27,32.37,32.19,32.2,98487.0,29.4538,29.545,29.3807,29.3899,98487.0
2022-06-17 14:50:00,32.2,32.24,32.16,32.19,96751.0,29.3899,29.4264,29.3534,29.3807,96751.0
2022-06-17 15:00:00,32.2,32.24,32.13,32.15,125370.0,29.3899,29.4264,29.326,29.3442,125370.0
2022-06-17 15:10:00,32.16,32.22,32.04,32.22,324638.0,29.3534,29.4081,29.2438,29.4081,324638.0
2022-06-17 15:20:00,32.22,32.35,32.21,32.34,196269.0,29.4081,29.5268,29.399,29.5177,196269.0
2022-06-17 15:30:00,32.33,32.34,32.2,32.23,302052.0,29.5085,29.5177,29.3899,29.4173,302052.0
2022-06-17 15:40:00,32.23,32.24,32.02,32.05,409876.0,29.4173,29.4264,29.2256,29.253,409876.0
2022-06-17 15:50:00,32.04,32.04,31.86,31.88,1194774.0,29.2438,29.2438,29.0795,29.0978,1194774.0
2022-06-21 09:30:00,32.49,32.66,32.21,32.25,123073.0,29.6546,29.8097,29.399,29.4355,123073.0
2022-06-21 09:40:00,32.23,32.38,32.18,32.3,109457.0,29.4173,29.5542,29.3716,29.4811,109457.0
2022-06-21 09:50:00,32.31,32.41,32.12,32.41,172183.0,29.4903,29.5815,29.3169,29.5815,172183.0
2022-06-21 10:00:00,32.38,32.38,32.22,32.24,84187.0,29.5542,29.5542,29.4081,29.4264,84187.0
2022-06-21 10:10:00,32.24,32.29,32.19,32.19,86388.0,29.4264,29.472,29.3807,29.3807,86388.0
2022-06-21 10:20:00,32.19,32.27,32.14,32.18,51736.0,29.3807,29.4538,29.3351,29.3716,51736.0
2022-06-21 10:30:00,32.18,32.27,32.16,32.24,52645.0,29.3716,29.4538,29.3534,29.4264,52645.0
2022-06-21 10:40:00,32.23,32.28,32.22,32.23,33170.0,29.4173,29.4629,29.4081,29.4173,33170.0
2022-06-21 10:50:00,32.23,32.32,32.23,32.24,112247.0,29.4173,29.4994,29.4173,29.4264,112247.0
2022-06-21 11:00:00,32.24,32.26,32.1,32.11,127900.0,29.4264,29.4446,29.2986,29.3077,127900.0
2022-06-21 11:10:00,32.11,32.12,32.02,32.05,54303.0,29.3077,29.3169,29.2256,29.253,54303.0
2022-06-21 11:20:00,32.05,32.06,31.94,31.95,49146.0,29.253,29.2621,29.1526,29.1617,49146.0
2022-06-21 11:30:00,31.95,32.03,31.94,31.97,53797.0,29.1617,29.2347,29.1526,29.1799,53797.0
2022-06-21 11:40:00,31.98,32.04,31.95,32.04,38742.0,29.1891,29.2438,29.1617,29.2438,38742.0
2022-06-21 11:50:00,32.04,32.05,31.96,32.0,116724.0,29.2438,29.253,29.1708,29.2073,116724.0
2022-06-21 12:00:00,32.0,32.13,31.99,32.09,104703.0,29.2073,29.326,29.1982,29.2895,104703.0
2022-06-21 12:10:00,32.09,32.2,32.08,32.2,85694.0,29.2895,29.3899,29.2803,29.3899,85694.0
2022-06-21 12:20:00,32.2,32.28,32.19,32.27,27963.0,29.3899,29.4629,29.3807,29.4538,27963.0
2022-06-21 12:30:00,32.27,32.3,32.23,32.29,53701.0,29.4538,29.4811,29.4173,29.472,53701.0
2022-06-21 12:40:00,32.29,32.3,32.18,32.19,24853.0,29.472,29.4811,29.3716,29.3807,24853.0
2022-06-21 12:50:00,32.2,32.26,32.16,32.26,41698.0,29.3899,29.4446,29.3534,29.4446,41698.0
2022-06-21 13:00:00,32.26,32.31,32.23,32.3,28551.0,29.4446,29.4903,29.4173,29.4811,28551.0
2022-06-21 13:10:00,32.3,32.33,32.24,32.27,24594.0,29.4811,29.5085,29.4264,29.4538,24594.0
2022-06-21 13:20:00,32.27,32.28,32.2,32.25,22763.0,29.4538,29.4629,29.3899,29.4355,22763.0
2022-06-21 13:30:00,32.25,32.32,32.25,32.26,35560.0,29.4355,29.4994,29.4355,29.4446,35560.0
2022-06-21 13:40:00,32.25,32.29,32.22,32.26,50673.0,29.4355,29.472,29.4081,29.4446,50673.0
2022-06-21 13:50:00,32.26,32.26,32.18,32.2,20184.0,29.4446,29.4446,29.3716,29.3899,20184.0
2022-06-21 14:00:00,32.2,32.3,32.17,32.3,50420.0,29.3899,29.4811,29.3625,29.4811,50420.0
2022-06-21 14:10:00,32.3,32.33,32.18,32.21,66553.0,29.4811,29.5085,29.3716,29.399,66553.0
2022-06-21 14:20:00,32.2,32.21,32.17,32.2,26427.0,29.3899,29.399,29.3625,29.3899,26427.0
2022-06-21 14:30:00,32.2,32.23,32.15,32.17,50390.0,29.3899,29.4173,29.3442,29.3625,50390.0
2022-06-21 14:40:00,32.16,32.24,32.16,32.19,39400.0,29.3534,29.4264,29.3534,29.3807,39400.0
2022-06-21 14:50:00,32.18,32.24,32.18,32.23,36302.0,29.3716,29.4264,29.3716,29.4173,36302.0
2022-06-21 15:00:00,32.24,32.27,32.22,32.26,40586.0,29.4264,29.4538,29.4081,29.4446,40586.0
2022-06-21 15:10:00,32.26,32.3,32.24,32.26,55699.0,29.4446,29.4811,29.4264,29.4446,55699.0
2022-06-21 15:20:00,32.26,32.29,32.2,32.26,53017.0,29.4446,29.472,29.3899,29.4446,53017.0
2022-06-21 15:30:00,32.26,32.26,32.15,32.16,84519.0,29.4446,29.4446,29.3442,29.3534,84519.0
2022-06-21 15:40:00,32.16,32.19,32.12,32.19,156748.0,29.3534,29.3807,29.3169,29.3807,156748.0
2022-06-21 15:50:00,32.18,32.22,32.08,32.13,324514.0,29.3716,29.4081,29.2803,29.326,324514.0
2022-06-22 09:30:00,31.75,32.0,31.69,31.98,124587.0,28.9791,29.2073,28.9244,29.1891,124587.0
2022-06-22 09:40:00,31.98,32.0,31.75,31.78,104960.0,29.1891,29.2073,28.9791,29.0065,104960.0
2022-06-22 09:50:00,31.78,31.83,31.58,31.59,65367.0,29.0065,29.0522,28.824,28.8331,65367.0
2022-06-22 10:00:00,31.6,31.75,31.59,31.75,122901.0,28.8422,28.9791,28.8331,28.9791,122901.0
2022-06-22 10:10:00,31.74,31.91,31.62,31.91,116193.0,28.97,29.1252,28.8605,29.1252,116193.0
2022-06-22 10:20:00,31.92,32.11,31.9,32.11,65798.0,29.1343,29.3077,29.1161,29.3077,65798.0
2022-06-22 10:30:00,32.11,32.18,32.05,32.15,56276.0,29.3077,29.3716,29.253,29.3442,56276.0
2022-06-22 10:40:00,32.16,32.16,32.0,32.02,33746.0,29.3534,29.3534,29.2073,29.2256,33746.0
2022-06-22 10:50:00,32.03,32.06,31.92,31.96,23316.0,29.2347,29.2621,29.1343,29.1708,23316.0
2022-06-22 11:00:00,31.93,31.93,31.83,31.88,30452.0,29.1434,29.1434,29.0522,29.0978,30452.0
2022-06-22 11:10:00,31.86,31.99,31.86,31.94,51817.0,29.0795,29.1982,29.0795,29.1526,51817.0
2022-06-22 11:20:00,31.95,31.99,31.9,31.97,20621.0,29.1617,29.1982,29.1161,29.1799,20621.0
2022-06-22 11:30:00,31.97,32.06,31.96,31.97,45703.0,29.1799,29.2621,29.1708,29.1799,45703.0
2022-06-22 11:40:00,31.98,31.99,31.83,31.87,47980.0,29.1891,29.1982,29.0522,29.0887,47980.0
2022-06-22 11:50:00,31.87,31.87,31.75,31.76,24030.0,29.0887,29.0887,28.9791,28.9883,24030.0
2022-06-22 12:00:00,31.77,31.85,31.7,31.72,34050.0,28.9974,29.0704,28.9335,28.9518,34050.0
2022-06-22 12:10:00,31.73,31.82,31.71,31.82,23812.0,28.9609,29.043,28.9426,29.043,23812.0
2022-06-22 12:20:00,31.8,31.85,31.76,31.78,20617.0,29.0248,29.0704,28.9883,29.0065,20617.0
2022-06-22 12:30:00,31.78,31.89,31.78,31.81,25953.0,29.0065,29.1069,29.0065,29.0339,25953.0
2022-06-22 12:40:00,31.81,31.88,31.8,31.84,20220.0,29.0339,29.0978,29.0248,29.0613,20220.0
2022-06-22 12:50:00,31.85,31.87,31.81,31.87,25781.0,29.0704,29.0887,29.0339,29.0887,25781.0
2022-06-22 13:00:00,31.87,31.87,31.78,31.79,35858.0,29.0887,29.0887,29.0065,29.0157,35858.0
2022-06-22 13:10:00,31.8,31.85,31.76,31.84,49508.0,29.0248,29.0704,28.9883,29.0613,49508.0
2022-06-22 13:20:00,31.85,31.85,31.75,31.79,51738.0,29.0704,29.0704,28.9791,29.0157,51738.0
2022-06-22 13:30:00,31.79,31.79,31.71,31.75,26366.0,29.0157,29.0157,28.9426,28.9791,26366.0
2022-06-22 13:40:00,31.74,31.81,31.71,31.81,34602.0,28.97,29.0339,28.9426,29.0339,34602.0
2022-06-22 13:50:00,31.8,31.81,31.75,31.79,35084.0,29.0248,29.0339,28.9791,29.0157,35084.0
2022-06-22 14:00:00,31.79,31.89,31.77,31.87,25052.0,29.0157,29.1069,28.9974,29.0887,25052.0
2022-06-22 14:10:00,31.87,31.89,31.82,31.86,22332.0,29.0887,29.1069,29.043,29.0795,22332.0
2022-06-22 14:20:00,31.86,31.86,31.72,31.73,51684.0,29.0795,29.0795,28.9518,28.9609,51684.0
2022-06-22 14:30:00,31.73,31.8,31.72,31.76,47283.0,28.9609,29.0248,28.9518,28.9883,47283.0
2022-06-22 14:40:00,31.75,31.78,31.68,31.68,25941.0,28.9791,29.0065,28.9153,28.9153,25941.0
2022-06-22 14:50:00,31.68,31.77,31.66,31.74,33413.0,28.9153,28.9974,28.897,28.97,33413.0
2022-06-22 15:00:00,31.74,31.76,31.69,31.72,54722.0,28.97,28.9883,28.9244,28.9518,54722.0
2022-06-22 15:10:00,31.71,31.74,31.67,31.71,48225.0,28.9426,28.97,28.9061,28.9426,48225.0
2022-06-22 15:20:00,31.71,31.74,31.67,31.7,78214.0,28.9426,28.97,28.9061,28.9335,78214.0
2022-06-22 15:30:00,31.7,31.74,31.66,31.67,107008.0,28.9335,28.97,28.897,28.9061,107008.0
2022-06-22 15:40:00,31.67,31.67,31.58,31.61,152347.0,28.9061,28.9061,28.824,28.8514,152347.0
2022-06-22 15:50:00,31.6,31.66,31.54,31.54,328427.0,28.8422,28.897,28.7875,28.7875,328427.0
2022-06-23 09:30:00,31.64,31.72,31.53,31.59,108163.0,28.8787,28.9518,28.7783,28.8331,108163.0
2022-06-23 09:40:00,31.6,31.64,31.41,31.51,110570.0,28.8422,28.8787,28.6688,28.7601,110570.0
2022-06-23 09:50:00,31.51,31.6,31.37,31.58,87600.0,28.7601,28.8422,28.6323,28.824,87600.0
2022-06-23 10:00:00,31.57,31.62,31.44,31.44,44247.0,28.8149,28.8605,28.6962,28.6962,44247.0
2022-06-23 10:10:00,31.45,31.54,31.31,31.32,67464.0,28.7053,28.7875,28.5775,28.5867,67464.0
2022-06-23 10:20:00,31.32,31.48,31.3,31.3,92450.0,28.5867,28.7327,28.5684,28.5684,92450.0
2022-06-23 10:30:00,31.31,31.38,31.29,31.36,85442.0,28.5775,28.6414,28.5593,28.6232,85442.0
2022-06-23 10:40:00,31.36,31.54,31.34,31.51,144796.0,28.6232,28.7875,28.6049,28.7601,144796.0
2022-06-23 10:50:00,31.5,31.62,31.48,31.58,56077.0,28.751,28.8605,28.7327,28.824,56077.0
2022-06-23 11:00:00,31.58,31.63,31.55,31.63,92259.0,28.824,28.8696,28.7966,28.8696,92259.0
2022-06-23 11:10:00,31.63,31.69,31.61,31.66,48695.0,28.8696,28.9244,28.8514,28.897,48695.0
2022-06-23 11:20:00,31.65,31.69,31.55,31.56,34101.0,28.8879,28.9244,28.7966,28.8057,34101.0
2022-06-23 11:30:00,31.59,31.61,31.42,31.43,51398.0,28.8331,28.8514,28.6779,28.6871,51398.0
2022-06-23 11:40:00,31.43,31.53,31.42,31.53,18789.0,28.6871,28.7783,28.6779,28.7783,18789.0
2022-06-23 11:50:00,31.52,31.54,31.41,31.43,30164.0,28.7692,28.7875,28.6688,28.6871,30164.0
2022-06-23 12:00:00,31.43,31.44,31.28,31.32,91858.0,28.6871,28.6962,28.5502,28.5867,91858.0
2022-06-23 12:10:00,31.32,31.45,31.3,31.43,33695.0,28.5867,28.7053,28.5684,28.6871,33695.0
2022-06-23 12:20:00,31.42,31.45,31.37,31.38,29439.0,28.6779,28.7053,28.6323,28.6414,29439.0
2022-06-23 12:30:00,31.39,31.4,31.29,31.32,24199.0,28.6506,28.6597,28.5593,28.5867,24199.0
2022-06-23 12:40:00,31.32,31.38,31.3,31.34,45356.0,28.5867,28.6414,28.5684,28.6049,45356.0
2022-06-23 12:50:00,31.32,31.36,31.28,31.31,58021.0,28.5867,28.6232,28.5502,28.5775,58021.0
2022-06-23 13:00:00,31.3,31.38,31.24,31.37,35081.0,28.5684,28.6414,28.5137,28.6323,35081.0
2022-06-23 13:10:00,31.37,31.4,31.35,31.39,18926.0,28.6323,28.6597,28.6141,28.6506,18926.0
2022-06-23 13:20:00,31.38,31.42,31.32,31.35,24241.0,28.6414,28.6779,28.5867,28.6141,24241.0
2022-06-23 13:30:00,31.35,31.37,31.29,31.3,31303.0,28.6141,28.6323,28.5593,28.5684,31303.0
2022-06-23 13:40:00,31.31,31.35,31.28,31.3,78884.0,28.5775,28.6141,28.5502,28.5684,78884.0
2022-06-23 13:50:00,31.3,31.35,31.29,31.32,31826.0,28.5684,28.6141,28.5593,28.5867,31826.0
2022-06-23 14:00:00,31.32,31.38,31.3,31.37,25876.0,28.5867,28.6414,28.5684,28.6323,25876.0
2022-06-23 14:10:00,31.39,31.4,31.34,31.37,33140.0,28.6506,28.6597,28.6049,28.6323,33140.0
2022-06-23 14:20:00,31.38,31.39,31.34,31.38,27744.0,28.6414,28.6506,28.6049,28.6414,27744.0
2022-06-23 14:30:00,31.38,31.48,31.36,31.46,32791.0,28.6414,28.7327,28.6232,28.7145,32791.0
2022-06-23 14:40:00,31.46,31.49,31.43,31.47,34559.0,28.7145,28.7418,28.6871,28.7236,34559.0
2022-06-23 14:50:00,31.47,31.48,31.41,31.42,106583.0,28.7236,28.7327,28.6688,28.6779,106583.0
2022-06-23 15:00:00,31.42,31.45,31.39,31.43,67617.0,28.6779,28.7053,28.6506,28.6871,67617.0
2022-06-23 15:10:00,31.43,31.44,31.38,31.4,193616.0,28.6871,28.6962,28.6414,28.6597,193616.0
2022-06-23 15:20:00,31.4,31.43,31.37,31.41,118381.0,28.6597,28.6871,28.6323,28.6688,118381.0
2022-06-23 15:30:00,31.4,31.45,31.39,31.42,168854.0,28.6597,28.7053,28.6506,28.6779,168854.0
2022-06-23 15:40:00,31.42,31.54,31.39,31.54,222525.0,28.6779,28.7875,28.6506,28.7875,222525.0
2022-06-23 15:50:00,31.54,31.62,31.5,31.6,338957.0,28.7875,28.8605,28.751,28.8422,338957.0
2022-06-24 09:30:00,31.97,32.14,31.9,32.04,140925.0,29.1799,29.3351,29.1161,29.2438,140925.0
2022-06-24 09:40:00,32.04,32.15,31.99,32.15,143178.0,29.2438,29.3442,29.1982,29.3442,143178.0
2022-06-24 09:50:00,32.15,32.34,32.14,32.34,62160.0,29.3442,29.5177,29.3351,29.5177,62160.0
2022-06-24 10:00:00,32.35,32.6,32.29,32.54,103038.0,29.5268,29.755,29.472,29.7002,103038.0
2022-06-24 10:10:00,32.54,32.61,32.47,32.6,51876.0,29.7002,29.7641,29.6363,29.755,51876.0
2022-06-24 10:20:00,32.61,32.65,32.58,32.59,27219.0,29.7641,29.8006,29.7367,29.7458,27219.0
2022-06-24 10:30:00,32.62,32.64,32.55,32.59,94213.0,29.7732,29.7915,29.7093,29.7458,94213.0
2022-06-24 10:40:00,32.58,32.64,32.55,32.61,71562.0,29.7367,29.7915,29.7093,29.7641,71562.0
2022-06-24 10:50:00,32.63,32.73,32.61,32.68,47321.0,29.7823,29.8736,29.7641,29.828,47321.0
2022-06-24 11:00:00,32.67,32.75,32.63,32.67,51476.0,29.8189,29.8919,29.7823,29.8189,51476.0
2022-06-24 11:10:00,32.67,32.67,32.51,32.55,30575.0,29.8189,29.8189,29.6728,29.7093,30575.0
2022-06-24 11:20:00,32.54,32.66,32.54,32.65,36125.0,29.7002,29.8097,29.7002,29.8006,36125.0
2022-06-24 11:30:00,32.66,32.76,32.63,32.76,56698.0,29.8097,29.901,29.7823,29.901,56698.0
2022-06-24 11:40:00,32.76,32.8,32.7,32.75,373113.0,29.901,29.9375,29.8462,29.8919,373113.0
2022-06-24 11:50:00,32.73,32.76,32.72,32.74,62608.0,29.8736,29.901,29.8645,29.8827,62608.0
2022-06-24 12:00:00,32.73,32.77,32.72,32.73,48620.0,29.8736,29.9101,29.8645,29.8736,48620.0
2022-06-24 12:10:00,32.73,32.79,32.72,32.77,98351.0,29.8736,29.9284,29.8645,29.9101,98351.0
2022-06-24 12:20:00,32.78,32.78,32.71,32.73,33827.0,29.9193,29.9193,29.8554,29.8736,33827.0
2022-06-24 12:30:00,32.73,32.74,32.65,32.67,44438.0,29.8736,29.8827,29.8006,29.8189,44438.0
2022-06-24 12:40:00,32.67,32.71,32.63,32.64,121096.0,29.8189,29.8554,29.7823,29.7915,121096.0
2022-06-24 12:50:00,32.64,32.67,32.61,32.67,35051.0,29.7915,29.8189,29.7641,29.8189,35051.0
2022-06-24 13:00:00,32.66,32.73,32.65,32.73,25442.0,29.8097,29.8736,29.8006,29.8736,25442.0
2022-06-24 13:10:00,32.74,32.75,32.7,32.7,59399.0,29.8827,29.8919,29.8462,29.8462,59399.0
2022-06-24 13:20:00,32.7,32.7,32.64,32.66,37620.0,29.8462,29.8462,29.7915,29.8097,37620.0
2022-06-24 13:30:00,32.65,32.68,32.62,32.68,26582.0,29.8006,29.828,29.7732,29.828,26582.0
2022-06-24 13:40:00,32.68,32.77,32.66,32.76,116774.0,29.828,29.9101,29.8097,29.901,116774.0
2022-06-24 13:50:00,32.76,32.76,32.65,32.67,111588.0,29.901,29.901,29.8006,29.8189,111588.0
2022-06-24 14:00:00,32.68,32.72,32.57,32.58,53859.0,29.828,29.8645,29.7276,29.7367,53859.0
2022-06-24 14:10:00,32.59,32.63,32.58,32.61,36211.0,29.7458,29.7823,29.7367,29.7641,36211.0
2022-06-24 14:20:00,32.62,32.62,32.52,32.59,47728.0,29.7732,29.7732,29.6819,29.7458,47728.0
2022-06-24 14:30:00,32.59,32.62,32.57,32.59,36194.0,29.7458,29.7732,29.7276,29.7458,36194.0
2022-06-24 14:40:00,32.59,32.64,32.58,32.62,67188.0,29.7458,29.7915,29.7367,29.7732,67188.0
2022-06-24 14:50:00,32.62,32.63,32.59,32.63,39452.0,29.7732,29.7823,29.7458,29.7823,39452.0
2022-06-24 15:00:00,32.63,32.65,32.59,32.61,65129.0,29.7823,29.8006,29.7458,29.7641,65129.0
2022-06-24 15:10:00,32.61,32.61,32.54,32.58,228047.0,29.7641,29.7641,29.7002,29.7367,228047.0
2022-06-24 15:20:00,32.57,32.67,32.57,32.62,155955.0,29.7276,29.8189,29.7276,29.7732,155955.0
2022-06-24 15:30:00,32.62,32.63,32.52,32.59,121461.0,29.7732,29.7823,29.6819,29.7458,121461.0
2022-06-24 15:40:00,32.59,32.65,32.59,32.62,180623.0,29.7458,29.8006,29.7458,29.7732,180623.0
2022-06-24 15:50:00,32.62,32.76,32.62,32.76,406035.0,29.7732,29.901,29.7732,29.901,406035.0
2022-06-27 09:30:00,33.01,33.01,32.68,32.77,95886.0,30.1292,30.1292,29.828,29.9101,95886.0
2022-06-27 09:40:00,32.77,32.78,32.52,32.59,86124.0,29.9101,29.9193,29.6819,29.7458,86124.0
2022-06-27 09:50:00,32.59,32.77,32.56,32.64,52650.0,29.7458,29.9101,29.7185,29.7915,52650.0
2022-06-27 10:00:00,32.65,32.83,32.64,32.78,66961.0,29.8006,29.9649,29.7915,29.9193,66961.0
2022-06-27 10:10:00,32.8,33.0,32.76,33.0,51951.0,29.9375,30.1201,29.901,30.1201,51951.0
2022-06-27 10:20:00,32.99,33.07,32.91,32.91,48993.0,30.1109,30.1839,30.0379,30.0379,48993.0
2022-06-27 10:30:00,32.9,33.05,32.9,33.01,75144.0,30.0288,30.1657,30.0288,30.1292,75144.0
2022-06-27 10:40:00,33.02,33.18,33.0,33.16,89621.0,30.1383,30.2843,30.1201,30.2661,89621.0
2022-06-27 10:50:00,33.16,33.35,33.16,33.29,218039.0,30.2661,30.4395,30.2661,30.3847,218039.0
2022-06-27 11:00:00,33.3,33.38,33.29,33.34,78887.0,30.3939,30.4669,30.3847,30.4304,78887.0
2022-06-27 11:10:00,33.35,33.55,33.32,33.54,213566.0,30.4395,30.6221,30.4121,30.6129,213566.0
2022-06-27 11:20:00,33.55,33.72,33.53,33.71,143309.0,30.6221,30.7772,30.6038,30.7681,143309.0
2022-06-27 11:30:00,33.71,33.71,33.6,33.68,204849.0,30.7681,30.7681,30.6677,30.7407,204849.0
2022-06-27 11:40:00,33.69,33.76,33.68,33.73,58561.0,30.7498,30.8137,30.7407,30.7863,58561.0
2022-06-27 11:50:00,33.73,33.73,33.63,33.7,95321.0,30.7863,30.7863,30.6951,30.759,95321.0
2022-06-27 12:00:00,33.7,33.74,33.55,33.66,177077.0,30.759,30.7955,30.6221,30.7225,177077.0
2022-06-27 12:10:00,33.66,33.67,33.5,33.66,182146.0,30.7225,30.7316,30.5764,30.7225,182146.0
2022-06-27 12:20:00,33.66,33.68,33.51,33.54,73307.0,30.7225,30.7407,30.5855,30.6129,73307.0
2022-06-27 12:30:00,33.54,33.57,33.46,33.54,116577.0,30.6129,30.6403,30.5399,30.6129,116577.0
2022-06-27 12:40:00,33.54,33.63,33.53,33.61,41728.0,30.6129,30.6951,30.6038,30.6768,41728.0
2022-06-27 12:50:00,33.6,33.66,33.59,33.66,61969.0,30.6677,30.7225,30.6586,30.7225,61969.0
2022-06-27 13:00:00,33.67,33.69,33.61,33.66,81037.0,30.7316,30.7498,30.6768,30.7225,81037.0
2022-06-27 13:10:00,33.66,33.7,33.63,33.65,69075.0,30.7225,30.759,30.6951,30.7133,69075.0
2022-06-27 13:20:00,33.66,33.66,33.6,33.62,57214.0,30.7225,30.7225,30.6677,30.6859,57214.0
2022-06-27 13:30:00,33.63,33.63,33.55,33.55,129817.0,30.6951,30.6951,30.6221,30.6221,129817.0
2022-06-27 13:40:00,33.55,33.56,33.45,33.53,147598.0,30.6221,30.6312,30.5308,30.6038,147598.0
2022-06-27 13:50:00,33.54,33.57,33.52,33.55,69945.0,30.6129,30.6403,30.5947,30.6221,69945.0
2022-06-27 14:00:00,33.55,33.56,33.49,33.51,51991.0,30.6221,30.6312,30.5673,30.5855,51991.0
2022-06-27 14:10:00,33.52,33.58,33.48,33.56,119572.0,30.5947,30.6494,30.5582,30.6312,119572.0
2022-06-27 14:20:00,33.55,33.6,33.53,33.59,101788.0,30.6221,30.6677,30.6038,30.6586,101788.0
2022-06-27 14:30:00,33.59,33.6,33.53,33.54,56316.0,30.6586,30.6677,30.6038,30.6129,56316.0
2022-06-27 14:40:00,33.55,33.55,33.45,33.48,45746.0,30.6221,30.6221,30.5308,30.5582,45746.0
2022-06-27 14:50:00,33.49,33.49,33.42,33.42,42225.0,30.5673,30.5673,30.5034,30.5034,42225.0
2022-06-27 15:00:00,33.43,33.43,33.31,33.38,58339.0,30.5125,30.5125,30.403,30.4669,58339.0
2022-06-27 15:10:00,33.38,33.43,33.37,33.43,56190.0,30.4669,30.5125,30.4578,30.5125,56190.0
2022-06-27 15:20:00,33.42,33.46,33.37,33.38,65837.0,30.5034,30.5399,30.4578,30.4669,65837.0
2022-06-27 15:30:00,33.38,33.38,33.28,33.32,136670.0,30.4669,30.4669,30.3756,30.4121,136670.0
2022-06-27 15:40:00,33.32,33.38,33.28,33.31,197093.0,30.4121,30.4669,30.3756,30.403,197093.0
2022-06-27 15:50:00,33.31,33.31,33.22,33.3,398725.0,30.403,30.403,30.3209,30.3939,398725.0
2022-06-28 09:30:00,33.47,33.78,33.42,33.56,139671.0,30.549,30.832,30.5034,30.6312,139671.0
2022-06-28 09:40:00,33.57,33.57,33.38,33.51,266558.0,30.6403,30.6403,30.4669,30.5855,266558.0
2022-06-28 09:50:00,33.51,33.65,33.48,33.5,82228.0,30.5855,30.7133,30.5582,30.5764,82228.0
2022-06-28 10:00:00,33.48,33.51,33.29,33.35,129671.0,30.5582,30.5855,30.3847,30.4395,129671.0
2022-06-28 10:10:00,33.34,33.4,33.3,33.36,40329.0,30.4304,30.4851,30.3939,30.4486,40329.0
2022-06-28 10:20:00,33.35,33.36,33.27,33.27,35878.0,30.4395,30.4486,30.3665,30.3665,35878.0
2022-06-28 10:30:00,33.28,33.3,33.18,33.29,54040.0,30.3756,30.3939,30.2843,30.3847,54040.0
2022-06-28 10:40:00,33.28,33.31,33.17,33.28,165012.0,30.3756,30.403,30.2752,30.3756,165012.0
2022-06-28 10:50:00,33.29,33.34,33.22,33.32,85984.0,30.3847,30.4304,30.3209,30.4121,85984.0
2022-06-28 11:00:00,33.32,33.34,33.2,33.29,81593.0,30.4121,30.4304,30.3026,30.3847,81593.0
2022-06-28 11:10:00,33.28,33.31,33.17,33.2,28121.0,30.3756,30.403,30.2752,30.3026,28121.0
2022-06-28 11:20:00,33.21,33.22,33.01,33.03,30586.0,30.3117,30.3209,30.1292,30.1474,30586.0
2022-06-28 11:30:00,33.02,33.13,33.01,33.06,42482.0,30.1383,30.2387,30.1292,30.1748,42482.0
2022-06-28 11:40:00,33.06,33.07,32.99,33.03,44128.0,30.1748,30.1839,30.1109,30.1474,44128.0
2022-06-28 11:50:00,33.02,33.02,32.89,32.91,24999.0,30.1383,30.1383,30.0197,30.0379,24999.0
2022-06-28 12:00:00,32.91,32.95,32.88,32.91,30288.0,30.0379,30.0744,30.0105,30.0379,30288.0
2022-06-28 12:10:00,32.92,32.98,32.89,32.94,56566.0,30.047,30.1018,30.0197,30.0653,56566.0
2022-06-28 12:20:00,32.94,33.05,32.94,33.04,36426.0,30.0653,30.1657,30.0653,30.1566,36426.0
2022-06-28 12:30:00,33.03,33.03,32.94,33.01,26935.0,30.1474,30.1474,30.0653,30.1292,26935.0
2022-06-28 12:40:00,33.02,33.07,32.99,33.0,18296.0,30.1383,30.1839,30.1109,30.1201,18296.0
2022-06-28 12:50:00,33.0,33.01,32.9,32.95,34051.0,30.1201,30.1292,30.0288,30.0744,34051.0
2022-06-28 13:00:00,32.94,32.95,32.83,32.84,42380.0,30.0653,30.0744,29.9649,29.974,42380.0
2022-06-28 13:10:00,32.84,32.86,32.79,32.83,24981.0,29.974,29.9923,29.9284,29.9649,24981.0
2022-06-28 13:20:00,32.81,32.88,32.79,32.88,33918.0,29.9466,30.0105,29.9284,30.0105,33918.0
2022-06-28 13:30:00,32.87,32.9,32.79,32.81,27436.0,30.0014,30.0288,29.9284,29.9466,27436.0
2022-06-28 13:40:00,32.8,32.84,32.8,32.82,43633.0,29.9375,29.974,29.9375,29.9558,43633.0
2022-06-28 13:50:00,32.82,32.84,32.79,32.8,41882.0,29.9558,29.974,29.9284,29.9375,41882.0
2022-06-28 14:00:00,32.78,32.83,32.68,32.69,42599.0,29.9193,29.9649,29.828,29.8371,42599.0
2022-06-28 14:10:00,32.69,32.7,32.61,32.62,29003.0,29.8371,29.8462,29.7641,29.7732,29003.0
2022-06-28 14:20:00,32.61,32.63,32.58,32.62,25009.0,29.7641,29.7823,29.7367,29.7732,25009.0
2022-06-28 14:30:00,32.62,32.63,32.56,32.58,44639.0,29.7732,29.7823,29.7185,29.7367,44639.0
2022-06-28 14:40:00,32.57,32.65,32.54,32.64,33571.0,29.7276,29.8006,29.7002,29.7915,33571.0
2022-06-28 14:50:00,32.64,32.64,32.58,32.58,31616.0,29.7915,29.7915,29.7367,29.7367,31616.0
2022-06-28 15:00:00,32.59,32.61,32.5,32.54,42121.0,29.7458,29.7641,29.6637,29.7002,42121.0
2022-06-28 15:10:00,32.54,32.56,32.51,32.54,35108.0,29.7002,29.7185,29.6728,29.7002,35108.0
2022-06-28 15:20:00,32.54,32.59,32.5,32.55,49327.0,29.7002,29.7458,29.6637,29.7093,49327.0
2022-06-28 15:30:00,32.54,32.56,32.49,32.55,115214.0,29.7002,29.7185,29.6546,29.7093,115214.0
2022-06-28 15:40:00,32.55,32.56,32.5,32.54,128880.0,29.7093,29.7185,29.6637,29.7002,128880.0
2022-06-28 15:50:00,32.52,32.56,32.47,32.51,431720.0,29.6819,29.7185,29.6363,29.6728,431720.0
2022-06-29 09:30:00,32.58,32.58,31.99,32.03,218803.0,29.7367,29.7367,29.1982,29.2347,218803.0
2022-06-29 09:40:00,32.02,32.23,31.97,32.22,101888.0,29.2256,29.4173,29.1799,29.4081,101888.0
2022-06-29 09:50:00,32.22,32.39,32.19,32.33,81793.0,29.4081,29.5633,29.3807,29.5085,81793.0
2022-06-29 10:00:00,32.32,32.42,32.27,32.32,103998.0,29.4994,29.5907,29.4538,29.4994,103998.0
2022-06-29 10:10:00,32.32,32.4,32.18,32.21,71498.0,29.4994,29.5724,29.3716,29.399,71498.0
2022-06-29 10:20:00,32.2,32.42,32.19,32.36,49664.0,29.3899,29.5907,29.3807,29.5359,49664.0
2022-06-29 10:30:00,32.36,32.52,32.36,32.48,67695.0,29.5359,29.6819,29.5359,29.6454,67695.0
2022-06-29 10:40:00,32.49,32.59,32.46,32.52,65781.0,29.6546,29.7458,29.6272,29.6819,65781.0
2022-06-29 10:50:00,32.51,32.6,32.5,32.59,161036.0,29.6728,29.755,29.6637,29.7458,161036.0
2022-06-29 11:00:00,32.59,32.66,32.51,32.63,148517.0,29.7458,29.8097,29.6728,29.7823,148517.0
2022-06-29 11:10:00,32.63,32.74,32.62,32.69,174971.0,29.7823,29.8827,29.7732,29.8371,174971.0
2022-06-29 11:20:00,32.69,32.71,32.58,32.61,110404.0,29.8371,29.8554,29.7367,29.7641,110404.0
2022-06-29 11:30:00,32.6,32.75,32.59,32.68,115217.0,29.755,29.8919,29.7458,29.828,115217.0
2022-06-29 11:40:00,32.68,32.72,32.63,32.66,104275.0,29.828,29.8645,29.7823,29.8097,104275.0
2022-06-29 11:50:00,32.66,32.68,32.43,32.48,77342.0,29.8097,29.828,29.5998,29.6454,77342.0
2022-06-29 12:00:00,32.49,32.51,32.33,32.33,40445.0,29.6546,29.6728,29.5085,29.5085,40445.0
2022-06-29 12:10:00,32.34,32.36,32.28,32.33,28370.0,29.5177,29.5359,29.4629,29.5085,28370.0
2022-06-29 12:20:00,32.34,32.39,32.25,32.26,32860.0,29.5177,29.5633,29.4355,29.4446,32860.0
2022-06-29 12:30:00,32.27,32.37,32.18,32.33,84169.0,29.4538,29.545,29.3716,29.5085,84169.0
2022-06-29 12:40:00,32.32,32.4,32.31,32.34,40687.0,29.4994,29.5724,29.4903,29.5177,40687.0
2022-06-29 12:50:00,32.34,32.36,32.29,32.34,42528.0,29.5177,29.5359,29.472,29.5177,42528.0
2022-06-29 13:00:00,32.33,32.34,32.25,32.32,35091.0,29.5085,29.5177,29.4355,29.4994,35091.0
2022-06-29 13:10:00,32.32,32.35,32.18,32.19,21759.0,29.4994,29.5268,29.3716,29.3807,21759.0
2022-06-29 13:20:00,32.2,32.24,32.16,32.24,51331.0,29.3899,29.4264,29.3534,29.4264,51331.0
2022-06-29 13:30:00,32.23,32.3,32.19,32.29,19771.0,29.4173,29.4811,29.3807,29.472,19771.0
2022-06-29 13:40:00,32.29,32.33,32.28,32.3,16094.0,29.472,29.5085,29.4629,29.4811,16094.0
2022-06-29 13:50:00,32.3,32.38,32.29,32.38,24112.0,29.4811,29.5542,29.472,29.5542,24112.0
2022-06-29 14:00:00,32.37,32.45,32.36,32.43,27806.0,29.545,29.6181,29.5359,29.5998,27806.0
2022-06-29 14:10:00,32.42,32.46,32.4,32.41,28281.0,29.5907,29.6272,29.5724,29.5815,28281.0
2022-06-29 14:20:00,32.42,32.44,32.36,32.44,15428.0,29.5907,29.6089,29.5359,29.6089,15428.0
2022-06-29 14:30:00,32.44,32.45,32.35,32.35,25333.0,29.6089,29.6181,29.5268,29.5268,25333.0
2022-06-29 14:40:00,32.35,32.36,32.29,32.33,19872.0,29.5268,29.5359,29.472,29.5085,19872.0
2022-06-29 14:50:00,32.32,32.37,32.3,32.34,37792.0,29.4994,29.545,29.4811,29.5177,37792.0
2022-06-29 15:00:00,32.34,32.38,32.3,32.36,38603.0,29.5177,29.5542,29.4811,29.5359,38603.0
2022-06-29 15:10:00,32.36,32.46,32.33,32.41,81142.0,29.5359,29.6272,29.5085,29.5815,81142.0
2022-06-29 15:20:00,32.41,32.5,32.39,32.49,56243.0,29.5815,29.6637,29.5633,29.6546,56243.0
2022-06-29 15:30:00,32.49,32.5,32.29,32.32,126923.0,29.6546,29.6637,29.472,29.4994,126923.0
2022-06-29 15:40:00,32.32,32.37,32.28,32.36,149959.0,29.4994,29.545,29.4629,29.5359,149959.0
2022-06-29 15:50:00,32.35,32.4,32.3,32.35,317694.0,29.5268,29.5724,29.4811,29.5268,317694.0
2022-06-30 09:30:00,31.82,32.0,31.75,31.86,90566.0,29.043,29.2073,28.9791,29.0795,90566.0
2022-06-30 09:40:00,31.86,31.91,31.7,31.75,287928.0,29.0795,29.1252,28.9335,28.9791,287928.0
2022-06-30 09:50:00,31.74,31.79,31.41,31.41,158908.0,28.97,29.0157,28.6688,28.6688,158908.0
2022-06-30 10:00:00,31.41,31.47,31.27,31.46,121721.0,28.6688,28.7236,28.541,28.7145,121721.0
2022-06-30 10:10:00,31.46,31.76,31.45,31.68,86773.0,28.7145,28.9883,28.7053,28.9153,86773.0
2022-06-30 10:20:00,31.68,31.79,31.6,31.65,73757.0,28.9153,29.0157,28.8422,28.8879,73757.0
2022-06-30 10:30:00,31.66,31.86,31.63,31.64,160454.0,28.897,29.0795,28.8696,28.8787,160454.0
2022-06-30 10:40:00,31.63,31.64,31.53,31.59,115030.0,28.8696,28.8787,28.7783,28.8331,115030.0
2022-06-30 10:50:00,31.59,31.7,31.58,31.64,131533.0,28.8331,28.9335,28.824,28.8787,131533.0
2022-06-30 11:00:00,31.65,31.7,31.53,31.69,227299.0,28.8879,28.9335,28.7783,28.9244,227299.0
2022-06-30 11:10:00,31.68,31.69,31.54,31.57,96086.0,28.9153,28.9244,28.7875,28.8149,96086.0
2022-06-30 11:20:00,31.57,31.76,31.57,31.72,213453.0,28.8149,28.9883,28.8149,28.9518,213453.0
2022-06-30 11:30:00,31.71,31.79,31.66,31.7,246250.0,28.9426,29.0157,28.897,28.9335,246250.0
2022-06-30 11:40:00,31.7,31.81,31.68,31.77,172932.0,28.9335,29.0339,28.9153,28.9974,172932.0
2022-06-30 11:50:00,31.74,31.77,31.7,31.73,94560.0,28.97,28.9974,28.9335,28.9609,94560.0
2022-06-30 12:00:00,31.74,31.76,31.64,31.65,103649.0,28.97,28.9883,28.8787,28.8879,103649.0
2022-06-30 12:10:00,31.65,31.74,31.63,31.73,80763.0,28.8879,28.97,28.8696,28.9609,80763.0
2022-06-30 12:20:00,31.74,31.92,31.73,31.88,136437.0,28.97,29.1343,28.9609,29.0978,136437.0
2022-06-30 12:30:00,31.88,31.95,31.85,31.87,69815.0,29.0978,29.1617,29.0704,29.0887,69815.0
2022-06-30 12:40:00,31.87,31.87,31.78,31.78,51561.0,29.0887,29.0887,29.0065,29.0065,51561.0
2022-06-30 12:50:00,31.78,31.84,31.77,31.79,39581.0,29.0065,29.0613,28.9974,29.0157,39581.0
2022-06-30 13:00:00,31.79,31.83,31.69,31.7,151399.0,29.0157,29.0522,28.9244,28.9335,151399.0
2022-06-30 13:10:00,31.7,31.7,31.55,31.66,82116.0,28.9335,28.9335,28.7966,28.897,82116.0
2022-06-30 13:20:00,31.66,31.77,31.63,31.76,35370.0,28.897,28.9974,28.8696,28.9883,35370.0
2022-06-30 13:30:00,31.76,31.78,31.74,31.77,52172.0,28.9883,29.0065,28.97,28.9974,52172.0
2022-06-30 13:40:00,31.78,31.83,31.7,31.79,55591.0,29.0065,29.0522,28.9335,29.0157,55591.0
2022-06-30 13:50:00,31.8,31.86,31.76,31.78,86995.0,29.0248,29.0795,28.9883,29.0065,86995.0
2022-06-30 14:00:00,31.79,31.79,31.65,31.68,108401.0,29.0157,29.0157,28.8879,28.9153,108401.0
2022-06-30 14:10:00,31.68,31.75,31.67,31.71,71101.0,28.9153,28.9791,28.9061,28.9426,71101.0
2022-06-30 14:20:00,31.71,31.75,31.59,31.67,89150.0,28.9426,28.9791,28.8331,28.9061,89150.0
2022-06-30 14:30:00,31.68,31.72,31.64,31.67,95139.0,28.9153,28.9518,28.8787,28.9061,95139.0
2022-06-30 14:40:00,31.67,31.67,31.55,31.65,155047.0,28.9061,28.9061,28.7966,28.8879,155047.0
2022-06-30 14:50:00,31.65,31.65,31.56,31.62,86089.0,28.8879,28.8879,28.8057,28.8605,86089.0
2022-06-30 15:00:00,31.61,31.64,31.49,31.5,118451.0,28.8514,28.8787,28.7418,28.751,118451.0
2022-06-30 15:10:00,31.51,31.54,31.41,31.42,100539.0,28.7601,28.7875,28.6688,28.6779,100539.0
2022-06-30 15:20:00,31.43,31.56,31.41,31.56,116796.0,28.6871,28.8057,28.6688,28.8057,116796.0
2022-06-30 15:30:00,31.55,31.66,31.54,31.58,246583.0,28.7966,28.897,28.7875,28.824,246583.0
2022-06-30 15:40:00,31.58,31.6,31.48,31.51,214500.0,28.824,28.8422,28.7327,28.7601,214500.0
2022-06-30 15:50:00,31.51,31.6,31.35,31.52,682880.0,28.7601,28.8422,28.6141,28.7692,682880.0
2022-07-01 09:30:00,31.37,31.45,31.27,31.37,195803.0,28.6323,28.7053,28.541,28.6323,195803.0
2022-07-01 09:40:00,31.38,31.7,31.38,31.62,70655.0,28.6414,28.9335,28.6414,28.8605,70655.0
2022-07-01 09:50:00,31.63,31.64,31.52,31.52,53016.0,28.8696,28.8787,28.7692,28.7692,53016.0
2022-07-01 10:00:00,31.52,31.63,31.18,31.21,151370.0,28.7692,28.8696,28.4589,28.4863,151370.0
2022-07-01 10:10:00,31.21,31.22,30.86,30.95,181634.0,28.4863,28.4954,28.1668,28.249,181634.0
2022-07-01 10:20:00,30.96,31.0,30.91,30.97,69557.0,28.2581,28.2946,28.2125,28.2672,69557.0
2022-07-01 10:30:00,30.97,30.98,30.7,30.74,121947.0,28.2672,28.2763,28.0208,28.0573,121947.0
2022-07-01 10:40:00,30.74,30.98,30.7,30.86,178268.0,28.0573,28.2763,28.0208,28.1668,178268.0
2022-07-01 10:50:00,30.86,30.99,30.8,30.89,66291.0,28.1668,28.2855,28.1121,28.1942,66291.0
2022-07-01 11:00:00,30.87,31.05,30.85,31.04,118286.0,28.1759,28.3402,28.1577,28.3311,118286.0
2022-07-01 11:10:00,31.05,31.17,30.98,31.12,38664.0,28.3402,28.4498,28.2763,28.4041,38664.0
2022-07-01 11:20:00,31.12,31.19,31.11,31.15,35085.0,28.4041,28.468,28.395,28.4315,35085.0
2022-07-01 11:30:00,31.16,31.26,31.16,31.21,32985.0,28.4406,28.5319,28.4406,28.4863,32985.0
2022-07-01 11:40:00,31.22,31.32,31.2,31.28,30229.0,28.4954,28.5867,28.4771,28.5502,30229.0
2022-07-01 11:50:00,31.27,31.27,31.12,31.16,33742.0,28.541,28.541,28.4041,28.4406,33742.0
2022-07-01 12:00:00,31.15,31.22,31.11,31.21,46731.0,28.4315,28.4954,28.395,28.4863,46731.0
2022-07-01 12:10:00,31.21,31.36,31.15,31.35,142854.0,28.4863,28.6232,28.4315,28.6141,142854.0
2022-07-01 12:20:00,31.35,31.38,31.32,31.35,27725.0,28.6141,28.6414,28.5867,28.6141,27725.0
2022-07-01 12:30:00,31.35,31.39,31.28,31.3,33957.0,28.6141,28.6506,28.5502,28.5684,33957.0
2022-07-01 12:40:00,31.29,31.32,31.21,31.26,24918.0,28.5593,28.5867,28.4863,28.5319,24918.0
2022-07-01 12:50:00,31.25,31.33,31.22,31.26,85549.0,28.5228,28.5958,28.4954,28.5319,85549.0
2022-07-01 13:00:00,31.26,31.33,31.26,31.33,46384.0,28.5319,28.5958,28.5319,28.5958,46384.0
2022-07-01 13:10:00,31.32,31.45,31.32,31.45,61063.0,28.5867,28.7053,28.5867,28.7053,61063.0
2022-07-01 13:20:00,31.45,31.54,31.45,31.54,93435.0,28.7053,28.7875,28.7053,28.7875,93435.0
2022-07-01 13:30:00,31.53,31.58,31.49,31.54,181043.0,28.7783,28.824,28.7418,28.7875,181043.0
2022-07-01 13:40:00,31.56,31.66,31.55,31.61,54610.0,28.8057,28.897,28.7966,28.8514,54610.0
2022-07-01 13:50:00,31.61,31.63,31.58,31.61,25511.0,28.8514,28.8696,28.824,28.8514,25511.0
2022-07-01 14:00:00,31.61,31.63,31.58,31.61,37205.0,28.8514,28.8696,28.824,28.8514,37205.0
2022-07-01 14:10:00,31.6,31.7,31.57,31.7,41755.0,28.8422,28.9335,28.8149,28.9335,41755.0
2022-07-01 14:20:00,31.7,31.78,31.69,31.71,36073.0,28.9335,29.0065,28.9244,28.9426,36073.0
2022-07-01 14:30:00,31.71,31.78,31.71,31.78,45768.0,28.9426,29.0065,28.9426,29.0065,45768.0
2022-07-01 14:40:00,31.79,31.8,31.73,31.79,43730.0,29.0157,29.0248,28.9609,29.0157,43730.0
2022-07-01 14:50:00,31.8,31.84,31.77,31.84,63910.0,29.0248,29.0613,28.9974,29.0613,63910.0
2022-07-01 15:00:00,31.84,31.84,31.73,31.79,81618.0,29.0613,29.0613,28.9609,29.0157,81618.0
2022-07-01 15:10:00,31.8,31.84,31.76,31.78,58257.0,29.0248,29.0613,28.9883,29.0065,58257.0
2022-07-01 15:20:00,31.79,31.8,31.75,31.78,44185.0,29.0157,29.0248,28.9791,29.0065,44185.0
2022-07-01 15:30:00,31.79,31.9,31.78,31.9,76223.0,29.0157,29.1161,29.0065,29.1161,76223.0
2022-07-01 15:40:00,31.9,31.94,31.84,31.89,115721.0,29.1161,29.1526,29.0613,29.1069,115721.0
2022-07-01 15:50:00,31.89,31.91,31.81,31.9,506179.0,29.1069,29.1252,29.0339,29.1161,506179.0
2022-07-05 09:30:00,30.95,31.15,30.82,30.99,319994.0,28.249,28.4315,28.1303,28.2855,319994.0
2022-07-05 09:40:00,30.98,31.03,30.73,30.83,396437.0,28.2763,28.322,28.0482,28.1394,396437.0
2022-07-05 09:50:00,30.85,30.9,30.63,30.88,176011.0,28.1577,28.2033,27.9569,28.1851,176011.0
2022-07-05 10:00:00,30.86,30.99,30.77,30.92,80480.0,28.1668,28.2855,28.0847,28.2216,80480.0
2022-07-05 10:10:00,30.92,31.08,30.92,31.02,80822.0,28.2216,28.3676,28.2216,28.3129,80822.0
2022-07-05 10:20:00,31.01,31.1,31.0,31.09,88236.0,28.3037,28.3859,28.2946,28.3767,88236.0
2022-07-05 10:30:00,31.09,31.33,31.07,31.25,64379.0,28.3767,28.5958,28.3585,28.5228,64379.0
2022-07-05 10:40:00,31.24,31.26,30.99,31.05,71097.0,28.5137,28.5319,28.2855,28.3402,71097.0
2022-07-05 10:50:00,31.05,31.12,31.03,31.11,40557.0,28.3402,28.4041,28.322,28.395,40557.0
2022-07-05 11:00:00,31.11,31.16,31.03,31.15,40608.0,28.395,28.4406,28.322,28.4315,40608.0
2022-07-05 11:10:00,31.15,31.19,31.09,31.11,37759.0,28.4315,28.468,28.3767,28.395,37759.0
2022-07-05 11:20:00,31.11,31.13,31.03,31.09,36365.0,28.395,28.4133,28.322,28.3767,36365.0
2022-07-05 11:30:00,31.09,31.12,31.01,31.04,36316.0,28.3767,28.4041,28.3037,28.3311,36316.0
2022-07-05 11:40:00,31.04,31.21,31.04,31.18,76426.0,28.3311,28.4863,28.3311,28.4589,76426.0
2022-07-05 11:50:00,31.19,31.29,31.18,31.27,95618.0,28.468,28.5593,28.4589,28.541,95618.0
2022-07-05 12:00:00,31.27,31.34,31.21,31.3,65977.0,28.541,28.6049,28.4863,28.5684,65977.0
2022-07-05 12:10:00,31.29,31.33,31.22,31.32,29388.0,28.5593,28.5958,28.4954,28.5867,29388.0
2022-07-05 12:20:00,31.32,31.41,31.29,31.36,20010.0,28.5867,28.6688,28.5593,28.6232,20010.0
2022-07-05 12:30:00,31.36,31.36,31.31,31.33,18340.0,28.6232,28.6232,28.5775,28.5958,18340.0
2022-07-05 12:40:00,31.33,31.34,31.21,31.22,18993.0,28.5958,28.6049,28.4863,28.4954,18993.0
2022-07-05 12:50:00,31.22,31.26,31.2,31.22,27140.0,28.4954,28.5319,28.4771,28.4954,27140.0
2022-07-05 13:00:00,31.21,31.29,31.19,31.25,13129.0,28.4863,28.5593,28.468,28.5228,13129.0
2022-07-05 13:10:00,31.25,31.4,31.25,31.4,33837.0,28.5228,28.6597,28.5228,28.6597,33837.0
2022-07-05 13:20:00,31.39,31.45,31.36,31.36,44914.0,28.6506,28.7053,28.6232,28.6232,44914.0
2022-07-05 13:30:00,31.37,31.47,31.36,31.46,26555.0,28.6323,28.7236,28.6232,28.7145,26555.0
2022-07-05 13:40:00,31.46,31.49,31.36,31.41,23465.0,28.7145,28.7418,28.6232,28.6688,23465.0
2022-07-05 13:50:00,31.41,31.42,31.39,31.42,20319.0,28.6688,28.6779,28.6506,28.6779,20319.0
2022-07-05 14:00:00,31.42,31.47,31.39,31.44,22438.0,28.6779,28.7236,28.6506,28.6962,22438.0
2022-07-05 14:10:00,31.44,31.46,31.39,31.45,16080.0,28.6962,28.7145,28.6506,28.7053,16080.0
2022-07-05 14:20:00,31.45,31.52,31.43,31.51,25248.0,28.7053,28.7692,28.6871,28.7601,25248.0
2022-07-05 14:30:00,31.51,31.62,31.5,31.62,29111.0,28.7601,28.8605,28.751,28.8605,29111.0
2022-07-05 14:40:00,31.62,31.63,31.52,31.54,36197.0,28.8605,28.8696,28.7692,28.7875,36197.0
2022-07-05 14:50:00,31.54,31.56,31.51,31.53,26051.0,28.7875,28.8057,28.7601,28.7783,26051.0
2022-07-05 15:00:00,31.53,31.57,31.46,31.55,45240.0,28.7783,28.8149,28.7145,28.7966,45240.0
2022-07-05 15:10:00,31.56,31.59,31.48,31.49,45705.0,28.8057,28.8331,28.7327,28.7418,45705.0
2022-07-05 15:20:00,31.5,31.63,31.49,31.59,38096.0,28.751,28.8696,28.7418,28.8331,38096.0
2022-07-05 15:30:00,31.59,31.64,31.55,31.61,63755.0,28.8331,28.8787,28.7966,28.8514,63755.0
2022-07-05 15:40:00,31.61,31.68,31.6,31.68,104067.0,28.8514,28.9153,28.8422,28.9153,104067.0
2022-07-05 15:50:00,31.67,31.68,31.57,31.66,249936.0,28.9061,28.9153,28.8149,28.897,249936.0
2022-07-06 09:30:00,31.69,31.83,31.56,31.68,108227.0,28.9244,29.0522,28.8057,28.9153,108227.0
2022-07-06 09:40:00,31.67,31.74,31.53,31.63,81513.0,28.9061,28.97,28.7783,28.8696,81513.0
2022-07-06 09:50:00,31.61,31.68,31.55,31.6,70200.0,28.8514,28.9153,28.7966,28.8422,70200.0
2022-07-06 10:00:00,31.57,31.85,31.51,31.8,78590.0,28.8149,29.0704,28.7601,29.0248,78590.0
2022-07-06 10:10:00,31.81,31.83,31.66,31.74,143869.0,29.0339,29.0522,28.897,28.97,143869.0
2022-07-06 10:20:00,31.74,31.82,31.65,31.8,47602.0,28.97,29.043,28.8879,29.0248,47602.0
2022-07-06 10:30:00,31.81,31.89,31.79,31.87,33226.0,29.0339,29.1069,29.0157,29.0887,33226.0
2022-07-06 10:40:00,31.88,31.95,31.79,31.8,28950.0,29.0978,29.1617,29.0157,29.0248,28950.0
2022-07-06 10:50:00,31.78,31.94,31.78,31.91,28296.0,29.0065,29.1526,29.0065,29.1252,28296.0
2022-07-06 11:00:00,31.92,31.93,31.68,31.7,18694.0,29.1343,29.1434,28.9153,28.9335,18694.0
2022-07-06 11:10:00,31.68,31.82,31.65,31.79,34210.0,28.9153,29.043,28.8879,29.0157,34210.0
2022-07-06 11:20:00,31.78,31.78,31.62,31.67,19476.0,29.0065,29.0065,28.8605,28.9061,19476.0
2022-07-06 11:30:00,31.65,31.66,31.54,31.65,20739.0,28.8879,28.897,28.7875,28.8879,20739.0
2022-07-06 11:40:00,31.64,31.71,31.6,31.7,25532.0,28.8787,28.9426,28.8422,28.9335,25532.0
2022-07-06 11:50:00,31.7,31.73,31.67,31.68,40592.0,28.9335,28.9609,28.9061,28.9153,40592.0
2022-07-06 12:00:00,31.68,31.72,31.59,31.63,106507.0,28.9153,28.9518,28.8331,28.8696,106507.0
2022-07-06 12:10:00,31.62,31.72,31.62,31.69,21135.0,28.8605,28.9518,28.8605,28.9244,21135.0
2022-07-06 12:20:00,31.7,31.74,31.67,31.71,22553.0,28.9335,28.97,28.9061,28.9426,22553.0
2022-07-06 12:30:00,31.7,31.77,31.69,31.75,22018.0,28.9335,28.9974,28.9244,28.9791,22018.0
2022-07-06 12:40:00,31.75,31.79,31.72,31.76,14517.0,28.9791,29.0157,28.9518,28.9883,14517.0
2022-07-06 12:50:00,31.76,31.77,31.72,31.77,40849.0,28.9883,28.9974,28.9518,28.9974,40849.0
2022-07-06 13:00:00,31.78,31.88,31.77,31.87,27655.0,29.0065,29.0978,28.9974,29.0887,27655.0
2022-07-06 13:10:00,31.87,31.87,31.8,31.84,23804.0,29.0887,29.0887,29.0248,29.0613,23804.0
2022-07-06 13:20:00,31.84,31.85,31.75,31.75,26880.0,29.0613,29.0704,28.9791,28.9791,26880.0
2022-07-06 13:30:00,31.75,31.8,31.73,31.78,63340.0,28.9791,29.0248,28.9609,29.0065,63340.0
2022-07-06 13:40:00,31.78,31.85,31.74,31.83,50395.0,29.0065,29.0704,28.97,29.0522,50395.0
2022-07-06 13:50:00,31.82,31.87,31.81,31.86,52274.0,29.043,29.0887,29.0339,29.0795,52274.0
2022-07-06 14:00:00,31.86,31.92,31.71,31.83,99636.0,29.0795,29.1343,28.9426,29.0522,99636.0
2022-07-06 14:10:00,31.83,31.85,31.72,31.79,39941.0,29.0522,29.0704,28.9518,29.0157,39941.0
2022-07-06 14:20:00,31.79,31.94,31.76,31.93,49196.0,29.0157,29.1526,28.9883,29.1434,49196.0
2022-07-06 14:30:00,31.94,32.05,31.9,32.02,48363.0,29.1526,29.253,29.1161,29.2256,48363.0
2022-07-06 14:40:00,32.01,32.13,32.01,32.03,51053.0,29.2165,29.326,29.2165,29.2347,51053.0
2022-07-06 14:50:00,32.03,32.07,32.01,32.03,53277.0,29.2347,29.2712,29.2165,29.2347,53277.0
2022-07-06 15:00:00,32.04,32.04,31.91,32.0,49983.0,29.2438,29.2438,29.1252,29.2073,49983.0
2022-07-06 15:10:00,32.01,32.09,32.0,32.07,49849.0,29.2165,29.2895,29.2073,29.2712,49849.0
2022-07-06 15:20:00,32.06,32.17,32.06,32.14,48661.0,29.2621,29.3625,29.2621,29.3351,48661.0
2022-07-06 15:30:00,32.15,32.19,32.09,32.09,88608.0,29.3442,29.3807,29.2895,29.2895,88608.0
2022-07-06 15:40:00,32.09,32.1,31.98,32.0,81306.0,29.2895,29.2986,29.1891,29.2073,81306.0
2022-07-06 15:50:00,32.0,32.02,31.84,31.91,228392.0,29.2073,29.2256,29.0613,29.1252,228392.0
2022-07-07 09:30:00,32.16,32.44,32.14,32.37,96133.0,29.3534,29.6089,29.3351,29.545,96133.0
2022-07-07 09:40:00,32.38,32.54,32.3,32.51,48243.0,29.5542,29.7002,29.4811,29.6728,48243.0
2022-07-07 09:50:00,32.53,32.53,32.36,32.47,50962.0,29.6911,29.6911,29.5359,29.6363,50962.0
2022-07-07 10:00:00,32.48,32.48,32.28,32.36,53883.0,29.6454,29.6454,29.4629,29.5359,53883.0
2022-07-07 10:10:00,32.36,32.39,32.3,32.33,167616.0,29.5359,29.5633,29.4811,29.5085,167616.0
2022-07-07 10:20:00,32.32,32.51,32.28,32.48,36079.0,29.4994,29.6728,29.4629,29.6454,36079.0
2022-07-07 10:30:00,32.48,32.55,32.45,32.49,127157.0,29.6454,29.7093,29.6181,29.6546,127157.0
2022-07-07 10:40:00,32.51,32.51,32.39,32.5,33238.0,29.6728,29.6728,29.5633,29.6637,33238.0
2022-07-07 10:50:00,32.5,32.61,32.43,32.44,46032.0,29.6637,29.7641,29.5998,29.6089,46032.0
2022-07-07 11:00:00,32.45,32.53,32.43,32.44,80223.0,29.6181,29.6911,29.5998,29.6089,80223.0
2022-07-07 11:10:00,32.43,32.48,32.39,32.48,30677.0,29.5998,29.6454,29.5633,29.6454,30677.0
2022-07-07 11:20:00,32.47,32.54,32.42,32.48,73717.0,29.6363,29.7002,29.5907,29.6454,73717.0
2022-07-07 11:30:00,32.48,32.5,32.41,32.44,23968.0,29.6454,29.6637,29.5815,29.6089,23968.0
2022-07-07 11:40:00,32.44,32.46,32.41,32.43,13366.0,29.6089,29.6272,29.5815,29.5998,13366.0
2022-07-07 11:50:00,32.43,32.45,32.38,32.43,21189.0,29.5998,29.6181,29.5542,29.5998,21189.0
2022-07-07 12:00:00,32.43,32.55,32.42,32.54,61219.0,29.5998,29.7093,29.5907,29.7002,61219.0
2022-07-07 12:10:00,32.53,32.71,32.51,32.7,159238.0,29.6911,29.8554,29.6728,29.8462,159238.0
2022-07-07 12:20:00,32.71,32.78,32.68,32.75,77043.0,29.8554,29.9193,29.828,29.8919,77043.0
2022-07-07 12:30:00,32.75,32.84,32.65,32.71,163165.0,29.8919,29.974,29.8006,29.8554,163165.0
2022-07-07 12:40:00,32.71,32.74,32.67,32.67,35698.0,29.8554,29.8827,29.8189,29.8189,35698.0
2022-07-07 12:50:00,32.66,32.67,32.61,32.62,36655.0,29.8097,29.8189,29.7641,29.7732,36655.0
2022-07-07 13:00:00,32.61,32.61,32.51,32.55,20799.0,29.7641,29.7641,29.6728,29.7093,20799.0
2022-07-07 13:10:00,32.54,32.58,32.53,32.56,28164.0,29.7002,29.7367,29.6911,29.7185,28164.0
2022-07-07 13:20:00,32.57,32.63,32.57,32.6,54166.0,29.7276,29.7823,29.7276,29.755,54166.0
2022-07-07 13:30:00,32.59,32.65,32.58,32.62,39699.0,29.7458,29.8006,29.7367,29.7732,39699.0
2022-07-07 13:40:00,32.63,32.66,32.59,32.61,93512.0,29.7823,29.8097,29.7458,29.7641,93512.0
2022-07-07 13:50:00,32.62,32.65,32.59,32.59,84904.0,29.7732,29.8006,29.7458,29.7458,84904.0
2022-07-07 14:00:00,32.59,32.63,32.57,32.6,30839.0,29.7458,29.7823,29.7276,29.755,30839.0
2022-07-07 14:10:00,32.6,32.62,32.57,32.59,37272.0,29.755,29.7732,29.7276,29.7458,37272.0
2022-07-07 14:20:00,32.59,32.69,32.54,32.65,166312.0,29.7458,29.8371,29.7002,29.8006,166312.0
2022-07-07 14:30:00,32.65,32.72,32.6,32.72,57619.0,29.8006,29.8645,29.755,29.8645,57619.0
2022-07-07 14:40:00,32.71,32.71,32.6,32.61,92022.0,29.8554,29.8554,29.755,29.7641,92022.0
2022-07-07 14:50:00,32.61,32.62,32.58,32.61,34581.0,29.7641,29.7732,29.7367,29.7641,34581.0
2022-07-07 15:00:00,32.61,32.68,32.6,32.64,35758.0,29.7641,29.828,29.755,29.7915,35758.0
2022-07-07 15:10:00,32.64,32.72,32.64,32.7,76870.0,29.7915,29.8645,29.7915,29.8462,76870.0
2022-07-07 15:20:00,32.7,32.72,32.65,32.69,135019.0,29.8462,29.8645,29.8006,29.8371,135019.0
2022-07-07 15:30:00,32.7,32.78,32.69,32.73,251260.0,29.8462,29.9193,29.8371,29.8736,251260.0
2022-07-07 15:40:00,32.73,32.76,32.6,32.64,168428.0,29.8736,29.901,29.755,29.7915,168428.0
2022-07-07 15:50:00,32.63,32.68,32.59,32.64,215148.0,29.7823,29.828,29.7458,29.7915,215148.0
2022-07-08 09:30:00,32.62,32.62,32.36,32.46,62783.0,29.7732,29.7732,29.5359,29.6272,62783.0
2022-07-08 09:40:00,32.45,32.68,32.38,32.38,48522.0,29.6181,29.828,29.5542,29.5542,48522.0
2022-07-08 09:50:00,32.38,32.38,32.28,32.28,27941.0,29.5542,29.5542,29.4629,29.4629,27941.0
2022-07-08 10:00:00,32.27,32.41,32.22,32.4,52271.0,29.4538,29.5815,29.4081,29.5724,52271.0
2022-07-08 10:10:00,32.4,32.55,32.35,32.53,28952.0,29.5724,29.7093,29.5268,29.6911,28952.0
2022-07-08 10:20:00,32.51,32.7,32.48,32.65,23065.0,29.6728,29.8462,29.6454,29.8006,23065.0
2022-07-08 10:30:00,32.66,32.67,32.6,32.64,17740.0,29.8097,29.8189,29.755,29.7915,17740.0
2022-07-08 10:40:00,32.64,32.72,32.61,32.69,38505.0,29.7915,29.8645,29.7641,29.8371,38505.0
2022-07-08 10:50:00,32.7,32.71,32.65,32.7,41008.0,29.8462,29.8554,29.8006,29.8462,41008.0
2022-07-08 11:00:00,32.7,32.75,32.68,32.75,24410.0,29.8462,29.8919,29.828,29.8919,24410.0
2022-07-08 11:10:00,32.75,32.77,32.68,32.72,19025.0,29.8919,29.9101,29.828,29.8645,19025.0
2022-07-08 11:20:00,32.72,32.81,32.72,32.77,19890.0,29.8645,29.9466,29.8645,29.9101,19890.0
2022-07-08 11:30:00,32.77,32.82,32.74,32.75,27178.0,29.9101,29.9558,29.8827,29.8919,27178.0
2022-07-08 11:40:00,32.75,32.75,32.63,32.67,67569.0,29.8919,29.8919,29.7823,29.8189,67569.0
2022-07-08 11:50:00,32.67,32.72,32.65,32.72,23017.0,29.8189,29.8645,29.8006,29.8645,23017.0
2022-07-08 12:00:00,32.72,32.73,32.63,32.64,24301.0,29.8645,29.8736,29.7823,29.7915,24301.0
2022-07-08 12:10:00,32.64,32.69,32.62,32.68,52936.0,29.7915,29.8371,29.7732,29.828,52936.0
2022-07-08 12:20:00,32.7,32.71,32.54,32.55,27134.0,29.8462,29.8554,29.7002,29.7093,27134.0
2022-07-08 12:30:00,32.55,32.56,32.46,32.46,12151.0,29.7093,29.7185,29.6272,29.6272,12151.0
2022-07-08 12:40:00,32.47,32.57,32.46,32.56,49981.0,29.6363,29.7276,29.6272,29.7185,49981.0
2022-07-08 12:50:00,32.55,32.56,32.52,32.53,46527.0,29.7093,29.7185,29.6819,29.6911,46527.0
2022-07-08 13:00:00,32.52,32.55,32.46,32.55,23722.0,29.6819,29.7093,29.6272,29.7093,23722.0
2022-07-08 13:10:00,32.54,32.55,32.49,32.5,17751.0,29.7002,29.7093,29.6546,29.6637,17751.0
2022-07-08 13:20:00,32.49,32.58,32.48,32.58,21204.0,29.6546,29.7367,29.6454,29.7367,21204.0
2022-07-08 13:30:00,32.57,32.59,32.54,32.59,24971.0,29.7276,29.7458,29.7002,29.7458,24971.0
2022-07-08 13:40:00,32.59,32.63,32.56,32.62,18880.0,29.7458,29.7823,29.7185,29.7732,18880.0
2022-07-08 13:50:00,32.62,32.64,32.56,32.57,21267.0,29.7732,29.7915,29.7185,29.7276,21267.0
2022-07-08 14:00:00,32.58,32.61,32.54,32.61,15556.0,29.7367,29.7641,29.7002,29.7641,15556.0
2022-07-08 14:10:00,32.61,32.63,32.57,32.61,78088.0,29.7641,29.7823,29.7276,29.7641,78088.0
2022-07-08 14:20:00,32.62,32.67,32.61,32.67,75945.0,29.7732,29.8189,29.7641,29.8189,75945.0
2022-07-08 14:30:00,32.66,32.7,32.65,32.68,18963.0,29.8097,29.8462,29.8006,29.828,18963.0
2022-07-08 14:40:00,32.67,32.7,32.66,32.68,24271.0,29.8189,29.8462,29.8097,29.828,24271.0
2022-07-08 14:50:00,32.68,32.75,32.67,32.74,32046.0,29.828,29.8919,29.8189,29.8827,32046.0
2022-07-08 15:00:00,32.75,32.76,32.7,32.71,69211.0,29.8919,29.901,29.8462,29.8554,69211.0
2022-07-08 15:10:00,32.7,32.78,32.7,32.74,76270.0,29.8462,29.9193,29.8462,29.8827,76270.0
2022-07-08 15:20:00,32.73,32.8,32.7,32.8,97701.0,29.8736,29.9375,29.8462,29.9375,97701.0
2022-07-08 15:30:00,32.8,32.82,32.65,32.66,81809.0,29.9375,29.9558,29.8006,29.8097,81809.0
2022-07-08 15:40:00,32.66,32.73,32.66,32.69,105939.0,29.8097,29.8736,29.8097,29.8371,105939.0
2022-07-08 15:50:00,32.68,32.69,32.59,32.62,264336.0,29.828,29.8371,29.7458,29.7732,264336.0
2022-07-11 09:30:00,32.33,32.41,32.18,32.27,87801.0,29.5085,29.5815,29.3716,29.4538,87801.0
2022-07-11 09:40:00,32.26,32.27,32.16,32.27,48133.0,29.4446,29.4538,29.3534,29.4538,48133.0
2022-07-11 09:50:00,32.26,32.44,32.19,32.42,27270.0,29.4446,29.6089,29.3807,29.5907,27270.0
2022-07-11 10:00:00,32.41,32.43,32.33,32.4,51174.0,29.5815,29.5998,29.5085,29.5724,51174.0
2022-07-11 10:10:00,32.4,32.46,32.34,32.36,27112.0,29.5724,29.6272,29.5177,29.5359,27112.0
2022-07-11 10:20:00,32.35,32.37,32.28,32.32,25144.0,29.5268,29.545,29.4629,29.4994,25144.0
2022-07-11 10:30:00,32.34,32.42,32.32,32.41,32900.0,29.5177,29.5907,29.4994,29.5815,32900.0
2022-07-11 10:40:00,32.41,32.46,32.35,32.36,35980.0,29.5815,29.6272,29.5268,29.5359,35980.0
2022-07-11 10:50:00,32.36,32.4,32.35,32.38,42077.0,29.5359,29.5724,29.5268,29.5542,42077.0
2022-07-11 11:00:00,32.37,32.48,32.37,32.48,19790.0,29.545,29.6454,29.545,29.6454,19790.0
2022-07-11 11:10:00,32.47,32.51,32.39,32.41,25631.0,29.6363,29.6728,29.5633,29.5815,25631.0
2022-07-11 11:20:00,32.42,32.6,32.41,32.59,197388.0,29.5907,29.755,29.5815,29.7458,197388.0
2022-07-11 11:30:00,32.58,32.64,32.54,32.59,96279.0,29.7367,29.7915,29.7002,29.7458,96279.0
2022-07-11 11:40:00,32.58,32.6,32.47,32.49,43171.0,29.7367,29.755,29.6363,29.6546,43171.0
2022-07-11 11:50:00,32.49,32.54,32.46,32.52,43250.0,29.6546,29.7002,29.6272,29.6819,43250.0
2022-07-11 12:00:00,32.52,32.54,32.5,32.52,14061.0,29.6819,29.7002,29.6637,29.6819,14061.0
2022-07-11 12:10:00,32.52,32.57,32.51,32.54,13362.0,29.6819,29.7276,29.6728,29.7002,13362.0
2022-07-11 12:20:00,32.53,32.53,32.46,32.51,12912.0,29.6911,29.6911,29.6272,29.6728,12912.0
2022-07-11 12:30:00,32.5,32.54,32.49,32.52,19324.0,29.6637,29.7002,29.6546,29.6819,19324.0
2022-07-11 12:40:00,32.52,32.53,32.45,32.47,112495.0,29.6819,29.6911,29.6181,29.6363,112495.0
2022-07-11 12:50:00,32.46,32.5,32.4,32.46,161645.0,29.6272,29.6637,29.5724,29.6272,161645.0
2022-07-11 13:00:00,32.46,32.54,32.45,32.54,18966.0,29.6272,29.7002,29.6181,29.7002,18966.0
2022-07-11 13:10:00,32.54,32.56,32.51,32.54,15330.0,29.7002,29.7185,29.6728,29.7002,15330.0
2022-07-11 13:20:00,32.55,32.56,32.53,32.55,9206.0,29.7093,29.7185,29.6911,29.7093,9206.0
2022-07-11 13:30:00,32.56,32.59,32.52,32.55,36034.0,29.7185,29.7458,29.6819,29.7093,36034.0
2022-07-11 13:40:00,32.55,32.56,32.45,32.45,52747.0,29.7093,29.7185,29.6181,29.6181,52747.0
2022-07-11 13:50:00,32.45,32.5,32.45,32.47,23897.0,29.6181,29.6637,29.6181,29.6363,23897.0
2022-07-11 14:00:00,32.47,32.47,32.36,32.36,19889.0,29.6363,29.6363,29.5359,29.5359,19889.0
2022-07-11 14:10:00,32.35,32.4,32.29,32.39,82560.0,29.5268,29.5724,29.472,29.5633,82560.0
2022-07-11 14:20:00,32.38,32.39,32.36,32.36,10031.0,29.5542,29.5633,29.5359,29.5359,10031.0
2022-07-11 14:30:00,32.36,32.39,32.33,32.36,28756.0,29.5359,29.5633,29.5085,29.5359,28756.0
2022-07-11 14:40:00,32.37,32.43,32.37,32.4,17385.0,29.545,29.5998,29.545,29.5724,17385.0
2022-07-11 14:50:00,32.38,32.39,32.33,32.34,42518.0,29.5542,29.5633,29.5085,29.5177,42518.0
2022-07-11 15:00:00,32.33,32.37,32.31,32.34,104984.0,29.5085,29.545,29.4903,29.5177,104984.0
2022-07-11 15:10:00,32.34,32.37,32.31,32.35,102383.0,29.5177,29.545,29.4903,29.5268,102383.0
2022-07-11 15:20:00,32.35,32.41,32.33,32.41,50693.0,29.5268,29.5815,29.5085,29.5815,50693.0
2022-07-11 15:30:00,32.41,32.44,32.34,32.38,74321.0,29.5815,29.6089,29.5177,29.5542,74321.0
2022-07-11 15:40:00,32.38,32.41,32.34,32.38,109700.0,29.5542,29.5815,29.5177,29.5542,109700.0
2022-07-11 15:50:00,32.39,32.46,32.35,32.45,274504.0,29.5633,29.6272,29.5268,29.6181,274504.0
2022-07-12 09:30:00,32.42,32.7,32.38,32.66,67617.0,29.5907,29.8462,29.5542,29.8097,67617.0
2022-07-12 09:40:00,32.66,32.77,32.6,32.62,52329.0,29.8097,29.9101,29.755,29.7732,52329.0
2022-07-12 09:50:00,32.61,32.75,32.61,32.65,38096.0,29.7641,29.8919,29.7641,29.8006,38096.0
2022-07-12 10:00:00,32.65,32.65,32.52,32.59,46263.0,29.8006,29.8006,29.6819,29.7458,46263.0
2022-07-12 10:10:00,32.62,32.8,32.59,32.78,37102.0,29.7732,29.9375,29.7458,29.9193,37102.0
2022-07-12 10:20:00,32.78,32.81,32.7,32.76,110203.0,29.9193,29.9466,29.8462,29.901,110203.0
2022-07-12 10:30:00,32.75,32.89,32.75,32.88,41846.0,29.8919,30.0197,29.8919,30.0105,41846.0
2022-07-12 10:40:00,32.89,32.93,32.83,32.9,29167.0,30.0197,30.0562,29.9649,30.0288,29167.0
2022-07-12 10:50:00,32.89,32.95,32.84,32.93,24638.0,30.0197,30.0744,29.974,30.0562,24638.0
2022-07-12 11:00:00,32.93,32.99,32.85,32.98,92289.0,30.0562,30.1109,29.9831,30.1018,92289.0
2022-07-12 11:10:00,32.99,33.1,32.89,32.9,200419.0,30.1109,30.2113,30.0197,30.0288,200419.0
2022-07-12 11:20:00,32.9,32.98,32.89,32.96,28398.0,30.0288,30.1018,30.0197,30.0835,28398.0
2022-07-12 11:30:00,32.97,33.0,32.93,32.97,83375.0,30.0927,30.1201,30.0562,30.0927,83375.0
2022-07-12 11:40:00,32.96,32.98,32.86,32.9,99372.0,30.0835,30.1018,29.9923,30.0288,99372.0
2022-07-12 11:50:00,32.89,32.9,32.79,32.83,17867.0,30.0197,30.0288,29.9284,29.9649,17867.0
2022-07-12 12:00:00,32.83,32.85,32.79,32.79,14062.0,29.9649,29.9831,29.9284,29.9284,14062.0
2022-07-12 12:10:00,32.79,32.83,32.77,32.8,48858.0,29.9284,29.9649,29.9101,29.9375,48858.0
2022-07-12 12:20:00,32.8,32.83,32.78,32.81,14219.0,29.9375,29.9649,29.9193,29.9466,14219.0
2022-07-12 12:30:00,32.81,32.87,32.8,32.86,11447.0,29.9466,30.0014,29.9375,29.9923,11447.0
2022-07-12 12:40:00,32.86,32.87,32.78,32.79,17919.0,29.9923,30.0014,29.9193,29.9284,17919.0
2022-07-12 12:50:00,32.78,32.82,32.75,32.8,106520.0,29.9193,29.9558,29.8919,29.9375,106520.0
2022-07-12 13:00:00,32.8,32.86,32.7,32.73,25025.0,29.9375,29.9923,29.8462,29.8736,25025.0
2022-07-12 13:10:00,32.73,32.74,32.69,32.7,53288.0,29.8736,29.8827,29.8371,29.8462,53288.0
2022-07-12 13:20:00,32.7,32.73,32.64,32.7,87532.0,29.8462,29.8736,29.7915,29.8462,87532.0
2022-07-12 13:30:00,32.7,32.72,32.64,32.68,22780.0,29.8462,29.8645,29.7915,29.828,22780.0
2022-07-12 13:40:00,32.67,32.7,32.63,32.69,15106.0,29.8189,29.8462,29.7823,29.8371,15106.0
2022-07-12 13:50:00,32.69,32.72,32.67,32.7,18808.0,29.8371,29.8645,29.8189,29.8462,18808.0
2022-07-12 14:00:00,32.7,32.71,32.62,32.66,46508.0,29.8462,29.8554,29.7732,29.8097,46508.0
2022-07-12 14:10:00,32.66,32.74,32.66,32.73,22926.0,29.8097,29.8827,29.8097,29.8736,22926.0
2022-07-12 14:20:00,32.73,32.74,32.69,32.71,22863.0,29.8736,29.8827,29.8371,29.8554,22863.0
2022-07-12 14:30:00,32.7,32.72,32.64,32.67,35220.0,29.8462,29.8645,29.7915,29.8189,35220.0
2022-07-12 14:40:00,32.67,32.7,32.64,32.69,21144.0,29.8189,29.8462,29.7915,29.8371,21144.0
2022-07-12 14:50:00,32.68,32.68,32.57,32.57,32988.0,29.828,29.828,29.7276,29.7276,32988.0
2022-07-12 15:00:00,32.57,32.57,32.45,32.45,24109.0,29.7276,29.7276,29.6181,29.6181,24109.0
2022-07-12 15:10:00,32.46,32.48,32.4,32.45,37250.0,29.6272,29.6454,29.5724,29.6181,37250.0
2022-07-12 15:20:00,32.45,32.47,32.34,32.36,48918.0,29.6181,29.6363,29.5177,29.5359,48918.0
2022-07-12 15:30:00,32.36,32.38,32.2,32.25,55810.0,29.5359,29.5542,29.3899,29.4355,55810.0
2022-07-12 15:40:00,32.25,32.31,32.21,32.27,77410.0,29.4355,29.4903,29.399,29.4538,77410.0
2022-07-12 15:50:00,32.27,32.38,32.26,32.37,191356.0,29.4538,29.5542,29.4446,29.545,191356.0
2022-07-13 09:30:00,31.76,31.97,31.7,31.93,78832.0,28.9883,29.1799,28.9335,29.1434,78832.0
2022-07-13 09:40:00,31.94,31.99,31.81,31.97,55066.0,29.1526,29.1982,29.0339,29.1799,55066.0
2022-07-13 09:50:00,31.98,32.01,31.86,31.9,32854.0,29.1891,29.2165,29.0795,29.1161,32854.0
2022-07-13 10:00:00,31.91,31.98,31.75,31.89,117024.0,29.1252,29.1891,28.9791,29.1069,117024.0
2022-07-13 10:10:00,31.89,32.03,31.82,31.83,105969.0,29.1069,29.2347,29.043,29.0522,105969.0
2022-07-13 10:20:00,31.82,31.9,31.75,31.9,126722.0,29.043,29.1161,28.9791,29.1161,126722.0
2022-07-13 10:30:00,31.9,32.09,31.89,32.06,32083.0,29.1161,29.2895,29.1069,29.2621,32083.0
2022-07-13 10:40:00,32.06,32.21,32.04,32.18,54892.0,29.2621,29.399,29.2438,29.3716,54892.0
2022-07-13 10:50:00,32.18,32.26,32.16,32.21,34823.0,29.3716,29.4446,29.3534,29.399,34823.0
2022-07-13 11:00:00,32.22,32.32,32.16,32.27,41834.0,29.4081,29.4994,29.3534,29.4538,41834.0
2022-07-13 11:10:00,32.27,32.35,32.22,32.25,85813.0,29.4538,29.5268,29.4081,29.4355,85813.0
2022-07-13 11:20:00,32.26,32.28,32.1,32.12,72464.0,29.4446,29.4629,29.2986,29.3169,72464.0
2022-07-13 11:30:00,32.13,32.18,32.06,32.07,18759.0,29.326,29.3716,29.2621,29.2712,18759.0
2022-07-13 11:40:00,32.07,32.11,32.04,32.08,12718.0,29.2712,29.3077,29.2438,29.2803,12718.0
2022-07-13 11:50:00,32.1,32.19,32.09,32.13,21655.0,29.2986,29.3807,29.2895,29.326,21655.0
2022-07-13 12:00:00,32.14,32.22,32.1,32.2,11629.0,29.3351,29.4081,29.2986,29.3899,11629.0
2022-07-13 12:10:00,32.18,32.19,32.11,32.14,18422.0,29.3716,29.3807,29.3077,29.3351,18422.0
2022-07-13 12:20:00,32.15,32.2,32.1,32.19,17933.0,29.3442,29.3899,29.2986,29.3807,17933.0
2022-07-13 12:30:00,32.19,32.23,32.16,32.23,15449.0,29.3807,29.4173,29.3534,29.4173,15449.0
2022-07-13 12:40:00,32.23,32.27,32.19,32.24,23580.0,29.4173,29.4538,29.3807,29.4264,23580.0
2022-07-13 12:50:00,32.23,32.28,32.21,32.27,18279.0,29.4173,29.4629,29.399,29.4538,18279.0
2022-07-13 13:00:00,32.27,32.38,32.23,32.33,44242.0,29.4538,29.5542,29.4173,29.5085,44242.0
2022-07-13 13:10:00,32.33,32.39,32.27,32.29,25243.0,29.5085,29.5633,29.4538,29.472,25243.0
2022-07-13 13:20:00,32.29,32.32,32.27,32.32,9111.0,29.472,29.4994,29.4538,29.4994,9111.0
2022-07-13 13:30:00,32.31,32.32,32.25,32.25,26170.0,29.4903,29.4994,29.4355,29.4355,26170.0
2022-07-13 13:40:00,32.26,32.39,32.26,32.39,19942.0,29.4446,29.5633,29.4446,29.5633,19942.0
2022-07-13 13:50:00,32.39,32.41,32.35,32.38,19918.0,29.5633,29.5815,29.5268,29.5542,19918.0
2022-07-13 14:00:00,32.38,32.38,32.2,32.22,104095.0,29.5542,29.5542,29.3899,29.4081,104095.0
2022-07-13 14:10:00,32.22,32.29,32.21,32.28,42188.0,29.4081,29.472,29.399,29.4629,42188.0
2022-07-13 14:20:00,32.27,32.34,32.23,32.33,27625.0,29.4538,29.5177,29.4173,29.5085,27625.0
2022-07-13 14:30:00,32.33,32.39,32.32,32.38,31591.0,29.5085,29.5633,29.4994,29.5542,31591.0
2022-07-13 14:40:00,32.37,32.38,32.32,32.32,20433.0,29.545,29.5542,29.4994,29.4994,20433.0
2022-07-13 14:50:00,32.32,32.41,32.27,32.41,30866.0,29.4994,29.5815,29.4538,29.5815,30866.0
2022-07-13 15:00:00,32.42,32.42,32.28,32.29,33147.0,29.5907,29.5907,29.4629,29.472,33147.0
2022-07-13 15:10:00,32.29,32.36,32.29,32.36,20607.0,29.472,29.5359,29.472,29.5359,20607.0
2022-07-13 15:20:00,32.35,32.38,32.3,32.3,34938.0,29.5268,29.5542,29.4811,29.4811,34938.0
2022-07-13 15:30:00,32.31,32.32,32.2,32.27,75607.0,29.4903,29.4994,29.3899,29.4538,75607.0
2022-07-13 15:40:00,32.26,32.26,32.18,32.24,135961.0,29.4446,29.4446,29.3716,29.4264,135961.0
2022-07-13 15:50:00,32.23,32.33,32.19,32.22,320901.0,29.4173,29.5085,29.3807,29.4081,320901.0
2022-07-14 09:30:00,31.77,31.85,31.64,31.66,97091.0,28.9974,29.0704,28.8787,28.897,97091.0
2022-07-14 09:40:00,31.65,31.7,31.54,31.67,51175.0,28.8879,28.9335,28.7875,28.9061,51175.0
2022-07-14 09:50:00,31.67,31.81,31.64,31.65,58592.0,28.9061,29.0339,28.8787,28.8879,58592.0
2022-07-14 10:00:00,31.64,31.65,31.41,31.44,176880.0,28.8787,28.8879,28.6688,28.6962,176880.0
2022-07-14 10:10:00,31.43,31.51,31.35,31.44,211132.0,28.6871,28.7601,28.6141,28.6962,211132.0
2022-07-14 10:20:00,31.45,31.51,31.41,31.48,72913.0,28.7053,28.7601,28.6688,28.7327,72913.0
2022-07-14 10:30:00,31.48,31.55,31.41,31.49,80195.0,28.7327,28.7966,28.6688,28.7418,80195.0
2022-07-14 10:40:00,31.48,31.58,31.48,31.54,45394.0,28.7327,28.824,28.7327,28.7875,45394.0
2022-07-14 10:50:00,31.55,31.6,31.44,31.48,133891.0,28.7966,28.8422,28.6962,28.7327,133891.0
2022-07-14 11:00:00,31.47,31.57,31.45,31.54,396088.0,28.7236,28.8149,28.7053,28.7875,396088.0
2022-07-14 11:10:00,31.54,31.57,31.39,31.49,142988.0,28.7875,28.8149,28.6506,28.7418,142988.0
2022-07-14 11:20:00,31.48,31.6,31.45,31.55,478786.0,28.7327,28.8422,28.7053,28.7966,478786.0
2022-07-14 11:30:00,31.56,31.57,31.43,31.49,152500.0,28.8057,28.8149,28.6871,28.7418,152500.0
2022-07-14 11:40:00,31.49,31.7,31.46,31.59,275620.0,28.7418,28.9335,28.7145,28.8331,275620.0
2022-07-14 11:50:00,31.59,31.66,31.55,31.62,351269.0,28.8331,28.897,28.7966,28.8605,351269.0
2022-07-14 12:00:00,31.63,31.67,31.58,31.6,27806.0,28.8696,28.9061,28.824,28.8422,27806.0
2022-07-14 12:10:00,31.59,31.66,31.59,31.65,25239.0,28.8331,28.897,28.8331,28.8879,25239.0
2022-07-14 12:20:00,31.64,31.64,31.49,31.51,48518.0,28.8787,28.8787,28.7418,28.7601,48518.0
2022-07-14 12:30:00,31.51,31.58,31.5,31.53,17858.0,28.7601,28.824,28.751,28.7783,17858.0
2022-07-14 12:40:00,31.52,31.52,31.35,31.36,32335.0,28.7692,28.7692,28.6141,28.6232,32335.0
2022-07-14 12:50:00,31.35,31.42,31.34,31.41,24751.0,28.6141,28.6779,28.6049,28.6688,24751.0
2022-07-14 13:00:00,31.42,31.43,31.33,31.41,29048.0,28.6779,28.6871,28.5958,28.6688,29048.0
2022-07-14 13:10:00,31.41,31.49,31.36,31.46,22736.0,28.6688,28.7418,28.6232,28.7145,22736.0
2022-07-14 13:20:00,31.46,31.53,31.44,31.5,51734.0,28.7145,28.7783,28.6962,28.751,51734.0
2022-07-14 13:30:00,31.49,31.49,31.41,31.48,24786.0,28.7418,28.7418,28.6688,28.7327,24786.0
2022-07-14 13:40:00,31.49,31.59,31.49,31.57,69852.0,28.7418,28.8331,28.7418,28.8149,69852.0
2022-07-14 13:50:00,31.58,31.61,31.52,31.55,41620.0,28.824,28.8514,28.7692,28.7966,41620.0
2022-07-14 14:00:00,31.56,31.67,31.56,31.63,48329.0,28.8057,28.9061,28.8057,28.8696,48329.0
2022-07-14 14:10:00,31.62,31.74,31.59,31.72,34896.0,28.8605,28.97,28.8331,28.9518,34896.0
2022-07-14 14:20:00,31.72,31.78,31.71,31.78,55408.0,28.9518,29.0065,28.9426,29.0065,55408.0
2022-07-14 14:30:00,31.78,31.85,31.74,31.85,32523.0,29.0065,29.0704,28.97,29.0704,32523.0
2022-07-14 14:40:00,31.86,31.87,31.76,31.84,147137.0,29.0795,29.0887,28.9883,29.0613,147137.0
2022-07-14 14:50:00,31.84,31.89,31.79,31.87,29827.0,29.0613,29.1069,29.0157,29.0887,29827.0
2022-07-14 15:00:00,31.87,31.91,31.85,31.89,61311.0,29.0887,29.1252,29.0704,29.1069,61311.0
2022-07-14 15:10:00,31.89,31.94,31.88,31.92,30186.0,29.1069,29.1526,29.0978,29.1343,30186.0
2022-07-14 15:20:00,31.92,32.0,31.92,32.0,61262.0,29.1343,29.2073,29.1343,29.2073,61262.0
2022-07-14 15:30:00,32.01,32.05,31.98,32.0,137075.0,29.2165,29.253,29.1891,29.2073,137075.0
2022-07-14 15:40:00,32.0,32.03,31.95,31.97,98364.0,29.2073,29.2347,29.1617,29.1799,98364.0
2022-07-14 15:50:00,31.97,32.05,31.96,31.99,230357.0,29.1799,29.253,29.1708,29.1982,230357.0
2022-07-15 09:30:00,32.48,32.5,32.26,32.3,177011.0,29.6454,29.6637,29.4446,29.4811,177011.0
2022-07-15 09:40:00,32.3,32.48,32.24,32.43,55837.0,29.4811,29.6454,29.4264,29.5998,55837.0
2022-07-15 09:50:00,32.42,32.42,32.29,32.33,37744.0,29.5907,29.5907,29.472,29.5085,37744.0
2022-07-15 10:00:00,32.36,32.64,32.35,32.57,85529.0,29.5359,29.7915,29.5268,29.7276,85529.0
2022-07-15 10:10:00,32.58,32.7,32.56,32.66,21264.0,29.7367,29.8462,29.7185,29.8097,21264.0
2022-07-15 10:20:00,32.66,32.76,32.55,32.75,56373.0,29.8097,29.901,29.7093,29.8919,56373.0
2022-07-15 10:30:00,32.75,32.77,32.65,32.66,76904.0,29.8919,29.9101,29.8006,29.8097,76904.0
2022-07-15 10:40:00,32.67,32.73,32.62,32.66,73880.0,29.8189,29.8736,29.7732,29.8097,73880.0
2022-07-15 10:50:00,32.67,32.75,32.66,32.73,47774.0,29.8189,29.8919,29.8097,29.8736,47774.0
2022-07-15 11:00:00,32.72,32.83,32.71,32.83,57665.0,29.8645,29.9649,29.8554,29.9649,57665.0
2022-07-15 11:10:00,32.83,32.87,32.81,32.82,87890.0,29.9649,30.0014,29.9466,29.9558,87890.0
2022-07-15 11:20:00,32.82,32.87,32.81,32.82,35792.0,29.9558,30.0014,29.9466,29.9558,35792.0
2022-07-15 11:30:00,32.82,32.88,32.76,32.86,58150.0,29.9558,30.0105,29.901,29.9923,58150.0
2022-07-15 11:40:00,32.86,32.86,32.78,32.78,54285.0,29.9923,29.9923,29.9193,29.9193,54285.0
2022-07-15 11:50:00,32.75,32.79,32.73,32.74,16699.0,29.8919,29.9284,29.8736,29.8827,16699.0
2022-07-15 12:00:00,32.73,32.78,32.71,32.73,18562.0,29.8736,29.9193,29.8554,29.8736,18562.0
2022-07-15 12:10:00,32.73,32.84,32.7,32.83,28803.0,29.8736,29.974,29.8462,29.9649,28803.0
2022-07-15 12:20:00,32.83,32.83,32.76,32.79,15882.0,29.9649,29.9649,29.901,29.9284,15882.0
2022-07-15 12:30:00,32.78,32.81,32.76,32.77,16940.0,29.9193,29.9466,29.901,29.9101,16940.0
2022-07-15 12:40:00,32.77,32.81,32.73,32.8,16033.0,29.9101,29.9466,29.8736,29.9375,16033.0
2022-07-15 12:50:00,32.8,32.82,32.78,32.82,13612.0,29.9375,29.9558,29.9193,29.9558,13612.0
2022-07-15 13:00:00,32.82,32.88,32.81,32.86,20758.0,29.9558,30.0105,29.9466,29.9923,20758.0
2022-07-15 13:10:00,32.86,32.92,32.85,32.91,26410.0,29.9923,30.047,29.9831,30.0379,26410.0
2022-07-15 13:20:00,32.92,32.96,32.9,32.96,25080.0,30.047,30.0835,30.0288,30.0835,25080.0
2022-07-15 13:30:00,32.95,32.98,32.92,32.92,24334.0,30.0744,30.1018,30.047,30.047,24334.0
2022-07-15 13:40:00,32.93,33.06,32.92,33.04,86164.0,30.0562,30.1748,30.047,30.1566,86164.0
2022-07-15 13:50:00,33.04,33.05,32.98,33.01,62910.0,30.1566,30.1657,30.1018,30.1292,62910.0
2022-07-15 14:00:00,33.01,33.03,32.98,33.02,31051.0,30.1292,30.1474,30.1018,30.1383,31051.0
2022-07-15 14:10:00,33.02,33.09,33.0,33.07,71018.0,30.1383,30.2022,30.1201,30.1839,71018.0
2022-07-15 14:20:00,33.07,33.11,33.04,33.11,58044.0,30.1839,30.2205,30.1566,30.2205,58044.0
2022-07-15 14:30:00,33.11,33.16,33.09,33.15,44387.0,30.2205,30.2661,30.2022,30.257,44387.0
2022-07-15 14:40:00,33.15,33.21,33.14,33.2,40415.0,30.257,30.3117,30.2478,30.3026,40415.0
2022-07-15 14:50:00,33.2,33.2,33.11,33.14,27089.0,30.3026,30.3026,30.2205,30.2478,27089.0
2022-07-15 15:00:00,33.13,33.15,33.1,33.14,31829.0,30.2387,30.257,30.2113,30.2478,31829.0
2022-07-15 15:10:00,33.14,33.24,33.13,33.22,101490.0,30.2478,30.3391,30.2387,30.3209,101490.0
2022-07-15 15:20:00,33.22,33.27,33.21,33.27,64975.0,30.3209,30.3665,30.3117,30.3665,64975.0
2022-07-15 15:30:00,33.27,33.29,33.16,33.18,221488.0,30.3665,30.3847,30.2661,30.2843,221488.0
2022-07-15 15:40:00,33.18,33.25,33.17,33.2,117131.0,30.2843,30.3482,30.2752,30.3026,117131.0
2022-07-15 15:50:00,33.21,33.25,33.13,33.2,709235.0,30.3117,30.3482,30.2387,30.3026,709235.0
2022-07-18 09:30:00,33.41,33.76,33.39,33.6,181389.0,30.4943,30.8137,30.476,30.6677,181389.0
2022-07-18 09:40:00,33.59,33.71,33.49,33.5,205257.0,30.6586,30.7681,30.5673,30.5764,205257.0
2022-07-18 09:50:00,33.5,33.5,33.25,33.29,92538.0,30.5764,30.5764,30.3482,30.3847,92538.0
2022-07-18 10:00:00,33.3,33.39,33.22,33.33,114710.0,30.3939,30.476,30.3209,30.4213,114710.0
2022-07-18 10:10:00,33.34,33.36,33.21,33.26,73300.0,30.4304,30.4486,30.3117,30.3574,73300.0
2022-07-18 10:20:00,33.26,33.31,33.22,33.29,33832.0,30.3574,30.403,30.3209,30.3847,33832.0
2022-07-18 10:30:00,33.29,33.37,33.28,33.36,54582.0,30.3847,30.4578,30.3756,30.4486,54582.0
2022-07-18 10:40:00,33.37,33.43,33.35,33.41,32510.0,30.4578,30.5125,30.4395,30.4943,32510.0
2022-07-18 10:50:00,33.41,33.46,33.38,33.41,84308.0,30.4943,30.5399,30.4669,30.4943,84308.0
2022-07-18 11:00:00,33.4,33.41,33.32,33.32,32773.0,30.4851,30.4943,30.4121,30.4121,32773.0
2022-07-18 11:10:00,33.33,33.34,33.28,33.31,28629.0,30.4213,30.4304,30.3756,30.403,28629.0
2022-07-18 11:20:00,33.3,33.4,33.29,33.37,45499.0,30.3939,30.4851,30.3847,30.4578,45499.0
2022-07-18 11:30:00,33.37,33.37,33.31,33.36,25803.0,30.4578,30.4578,30.403,30.4486,25803.0
2022-07-18 11:40:00,33.36,33.4,33.31,33.32,45001.0,30.4486,30.4851,30.403,30.4121,45001.0
2022-07-18 11:50:00,33.32,33.39,33.31,33.37,35082.0,30.4121,30.476,30.403,30.4578,35082.0
2022-07-18 12:00:00,33.38,33.43,33.36,33.41,45347.0,30.4669,30.5125,30.4486,30.4943,45347.0
2022-07-18 12:10:00,33.42,33.44,33.37,33.38,27949.0,30.5034,30.5217,30.4578,30.4669,27949.0
2022-07-18 12:20:00,33.38,33.4,33.34,33.34,24253.0,30.4669,30.4851,30.4304,30.4304,24253.0
2022-07-18 12:30:00,33.34,33.35,33.3,33.31,23072.0,30.4304,30.4395,30.3939,30.403,23072.0
2022-07-18 12:40:00,33.31,33.36,33.31,33.32,29593.0,30.403,30.4486,30.403,30.4121,29593.0
2022-07-18 12:50:00,33.33,33.33,33.22,33.25,29553.0,30.4213,30.4213,30.3209,30.3482,29553.0
2022-07-18 13:00:00,33.25,33.27,33.24,33.25,20566.0,30.3482,30.3665,30.3391,30.3482,20566.0
2022-07-18 13:10:00,33.24,33.34,33.22,33.24,290073.0,30.3391,30.4304,30.3209,30.3391,290073.0
2022-07-18 13:20:00,33.25,33.36,33.25,33.29,140041.0,30.3482,30.4486,30.3482,30.3847,140041.0
2022-07-18 13:30:00,33.3,33.32,33.22,33.27,339534.0,30.3939,30.4121,30.3209,30.3665,339534.0
2022-07-18 13:40:00,33.27,33.27,33.15,33.18,62116.0,30.3665,30.3665,30.257,30.2843,62116.0
2022-07-18 13:50:00,33.18,33.18,33.03,33.05,101860.0,30.2843,30.2843,30.1474,30.1657,101860.0
2022-07-18 14:00:00,33.05,33.09,33.02,33.04,43943.0,30.1657,30.2022,30.1383,30.1566,43943.0
2022-07-18 14:10:00,33.03,33.05,32.97,33.04,43626.0,30.1474,30.1657,30.0927,30.1566,43626.0
2022-07-18 14:20:00,33.04,33.05,32.91,32.93,35516.0,30.1566,30.1657,30.0379,30.0562,35516.0
2022-07-18 14:30:00,32.92,32.96,32.9,32.95,34887.0,30.047,30.0835,30.0288,30.0744,34887.0
2022-07-18 14:40:00,32.94,32.95,32.84,32.88,121252.0,30.0653,30.0744,29.974,30.0105,121252.0
2022-07-18 14:50:00,32.88,32.88,32.79,32.82,36516.0,30.0105,30.0105,29.9284,29.9558,36516.0
2022-07-18 15:00:00,32.81,32.92,32.81,32.91,100361.0,29.9466,30.047,29.9466,30.0379,100361.0
2022-07-18 15:10:00,32.9,32.92,32.83,32.91,65541.0,30.0288,30.047,29.9649,30.0379,65541.0
2022-07-18 15:20:00,32.9,32.92,32.78,32.78,110308.0,30.0288,30.047,29.9193,29.9193,110308.0
2022-07-18 15:30:00,32.79,32.83,32.75,32.76,83910.0,29.9284,29.9649,29.8919,29.901,83910.0
2022-07-18 15:40:00,32.76,32.8,32.65,32.66,94081.0,29.901,29.9375,29.8006,29.8097,94081.0
2022-07-18 15:50:00,32.66,32.8,32.64,32.76,261494.0,29.8097,29.9375,29.7915,29.901,261494.0
2022-07-19 09:30:00,33.23,33.46,33.18,33.37,65793.0,30.33,30.5399,30.2843,30.4578,65793.0
2022-07-19 09:40:00,33.38,33.5,33.35,33.48,39881.0,30.4669,30.5764,30.4395,30.5582,39881.0
2022-07-19 09:50:00,33.49,33.59,33.43,33.59,30961.0,30.5673,30.6586,30.5125,30.6586,30961.0
2022-07-19 10:00:00,33.59,33.63,33.52,33.55,81430.0,30.6586,30.6951,30.5947,30.6221,81430.0
2022-07-19 10:10:00,33.55,33.75,33.55,33.74,151323.0,30.6221,30.8046,30.6221,30.7955,151323.0
2022-07-19 10:20:00,33.74,33.78,33.67,33.73,130480.0,30.7955,30.832,30.7316,30.7863,130480.0
2022-07-19 10:30:00,33.74,33.78,33.61,33.65,340406.0,30.7955,30.832,30.6768,30.7133,340406.0
2022-07-19 10:40:00,33.66,33.84,33.66,33.82,135024.0,30.7225,30.8867,30.7225,30.8685,135024.0
2022-07-19 10:50:00,33.81,33.89,33.77,33.89,188827.0,30.8594,30.9324,30.8229,30.9324,188827.0
2022-07-19 11:00:00,33.9,33.95,33.84,33.85,162387.0,30.9415,30.9871,30.8867,30.8959,162387.0
2022-07-19 11:10:00,33.86,33.87,33.79,33.79,55034.0,30.905,30.9141,30.8411,30.8411,55034.0
2022-07-19 11:20:00,33.79,33.81,33.71,33.77,59369.0,30.8411,30.8594,30.7681,30.8229,59369.0
2022-07-19 11:30:00,33.77,33.9,33.76,33.85,127283.0,30.8229,30.9415,30.8137,30.8959,127283.0
2022-07-19 11:40:00,33.85,33.88,33.75,33.77,145999.0,30.8959,30.9233,30.8046,30.8229,145999.0
2022-07-19 11:50:00,33.77,33.91,33.77,33.91,72288.0,30.8229,30.9506,30.8229,30.9506,72288.0
2022-07-19 12:00:00,33.9,33.94,33.83,33.83,88970.0,30.9415,30.978,30.8776,30.8776,88970.0
2022-07-19 12:10:00,33.83,33.87,33.79,33.83,63721.0,30.8776,30.9141,30.8411,30.8776,63721.0
2022-07-19 12:20:00,33.83,33.91,33.82,33.88,45384.0,30.8776,30.9506,30.8685,30.9233,45384.0
2022-07-19 12:30:00,33.88,33.94,33.87,33.91,38320.0,30.9233,30.978,30.9141,30.9506,38320.0
2022-07-19 12:40:00,33.92,33.95,33.91,33.92,15004.0,30.9598,30.9871,30.9506,30.9598,15004.0
2022-07-19 12:50:00,33.91,33.98,33.88,33.98,81951.0,30.9506,31.0145,30.9233,31.0145,81951.0
2022-07-19 13:00:00,33.98,34.02,33.95,33.98,86319.0,31.0145,31.051,30.9871,31.0145,86319.0
2022-07-19 13:10:00,33.98,34.01,33.96,34.01,74469.0,31.0145,31.0419,30.9963,31.0419,74469.0
2022-07-19 13:20:00,34.01,34.03,33.98,34.0,69631.0,31.0419,31.0602,31.0145,31.0328,69631.0
2022-07-19 13:30:00,34.01,34.07,34.0,34.07,23586.0,31.0419,31.0967,31.0328,31.0967,23586.0
2022-07-19 13:40:00,34.06,34.12,34.04,34.1,75126.0,31.0875,31.1423,31.0693,31.1241,75126.0
2022-07-19 13:50:00,34.1,34.14,34.07,34.11,30885.0,31.1241,31.1606,31.0967,31.1332,30885.0
2022-07-19 14:00:00,34.11,34.21,34.1,34.2,71036.0,31.1332,31.2245,31.1241,31.2153,71036.0
2022-07-19 14:10:00,34.19,34.2,34.08,34.14,67319.0,31.2062,31.2153,31.1058,31.1606,67319.0
2022-07-19 14:20:00,34.13,34.13,34.01,34.02,28980.0,31.1514,31.1514,31.0419,31.051,28980.0
2022-07-19 14:30:00,34.02,34.06,34.01,34.02,49825.0,31.051,31.0875,31.0419,31.051,49825.0
2022-07-19 14:40:00,34.02,34.06,34.0,34.05,122615.0,31.051,31.0875,31.0328,31.0784,122615.0
2022-07-19 14:50:00,34.05,34.13,34.03,34.12,42187.0,31.0784,31.1514,31.0602,31.1423,42187.0
2022-07-19 15:00:00,34.12,34.16,34.08,34.16,31573.0,31.1423,31.1788,31.1058,31.1788,31573.0
2022-07-19 15:10:00,34.16,34.17,34.1,34.16,78240.0,31.1788,31.1879,31.1241,31.1788,78240.0
2022-07-19 15:20:00,34.17,34.18,34.08,34.09,76586.0,31.1879,31.1971,31.1058,31.1149,76586.0
2022-07-19 15:30:00,34.09,34.18,34.07,34.17,147546.0,31.1149,31.1971,31.0967,31.1879,147546.0
2022-07-19 15:40:00,34.17,34.24,34.15,34.19,155024.0,31.1879,31.2518,31.1697,31.2062,155024.0
2022-07-19 15:50:00,34.19,34.23,34.14,34.16,314756.0,31.2062,31.2427,31.1606,31.1788,314756.0
2022-07-20 09:30:00,34.06,34.21,34.0,34.16,110772.0,31.0875,31.2245,31.0328,31.1788,110772.0
2022-07-20 09:40:00,34.15,34.29,34.03,34.12,131327.0,31.1697,31.2975,31.0602,31.1423,131327.0
2022-07-20 09:50:00,34.13,34.18,33.98,34.01,46257.0,31.1514,31.1971,31.0145,31.0419,46257.0
2022-07-20 10:00:00,34.0,34.06,33.97,34.04,32202.0,31.0328,31.0875,31.0054,31.0693,32202.0
2022-07-20 10:10:00,34.04,34.09,34.02,34.05,36302.0,31.0693,31.1149,31.051,31.0784,36302.0
2022-07-20 10:20:00,34.05,34.18,34.02,34.14,25617.0,31.0784,31.1971,31.051,31.1606,25617.0
2022-07-20 10:30:00,34.14,34.34,34.12,34.31,82524.0,31.1606,31.3431,31.1423,31.3157,82524.0
2022-07-20 10:40:00,34.3,34.37,34.26,34.34,34138.0,31.3066,31.3705,31.2701,31.3431,34138.0
2022-07-20 10:50:00,34.33,34.36,34.29,34.32,57321.0,31.334,31.3614,31.2975,31.3249,57321.0
2022-07-20 11:00:00,34.32,34.32,34.24,34.3,164410.0,31.3249,31.3249,31.2518,31.3066,164410.0
2022-07-20 11:10:00,34.31,34.31,34.19,34.22,41977.0,31.3157,31.3157,31.2062,31.2336,41977.0
2022-07-20 11:20:00,34.22,34.23,34.14,34.18,33432.0,31.2336,31.2427,31.1606,31.1971,33432.0
2022-07-20 11:30:00,34.19,34.27,34.16,34.2,26353.0,31.2062,31.2792,31.1788,31.2153,26353.0
2022-07-20 11:40:00,34.2,34.23,34.16,34.22,59116.0,31.2153,31.2427,31.1788,31.2336,59116.0
2022-07-20 11:50:00,34.24,34.37,34.22,34.37,47212.0,31.2518,31.3705,31.2336,31.3705,47212.0
2022-07-20 12:00:00,34.37,34.43,34.36,34.42,22797.0,31.3705,31.4253,31.3614,31.4161,22797.0
2022-07-20 12:10:00,34.43,34.44,34.33,34.36,31382.0,31.4253,31.4344,31.334,31.3614,31382.0
2022-07-20 12:20:00,34.36,34.37,34.33,34.33,21366.0,31.3614,31.3705,31.334,31.334,21366.0
2022-07-20 12:30:00,34.34,34.46,34.33,34.42,77674.0,31.3431,31.4526,31.334,31.4161,77674.0
2022-07-20 12:40:00,34.41,34.44,34.21,34.21,36742.0,31.407,31.4344,31.2245,31.2245,36742.0
2022-07-20 12:50:00,34.2,34.28,34.18,34.24,51314.0,31.2153,31.2883,31.1971,31.2518,51314.0
2022-07-20 13:00:00,34.23,34.26,34.05,34.09,39237.0,31.2427,31.2701,31.0784,31.1149,39237.0
2022-07-20 13:10:00,34.08,34.15,34.03,34.15,27970.0,31.1058,31.1697,31.0602,31.1697,27970.0
2022-07-20 13:20:00,34.15,34.16,34.08,34.16,26282.0,31.1697,31.1788,31.1058,31.1788,26282.0
2022-07-20 13:30:00,34.16,34.21,34.12,34.13,28781.0,31.1788,31.2245,31.1423,31.1514,28781.0
2022-07-20 13:40:00,34.14,34.15,34.09,34.09,25591.0,31.1606,31.1697,31.1149,31.1149,25591.0
2022-07-20 13:50:00,34.08,34.12,34.02,34.07,94817.0,31.1058,31.1423,31.051,31.0967,94817.0
2022-07-20 14:00:00,34.06,34.2,34.06,34.2,37242.0,31.0875,31.2153,31.0875,31.2153,37242.0
2022-07-20 14:10:00,34.2,34.2,34.12,34.18,29672.0,31.2153,31.2153,31.1423,31.1971,29672.0
2022-07-20 14:20:00,34.18,34.3,34.18,34.3,31008.0,31.1971,31.3066,31.1971,31.3066,31008.0
2022-07-20 14:30:00,34.3,34.36,34.25,34.34,64546.0,31.3066,31.3614,31.261,31.3431,64546.0
2022-07-20 14:40:00,34.34,34.36,34.28,34.3,53847.0,31.3431,31.3614,31.2883,31.3066,53847.0
2022-07-20 14:50:00,34.3,34.31,34.2,34.29,32462.0,31.3066,31.3157,31.2153,31.2975,32462.0
2022-07-20 15:00:00,34.3,34.43,34.29,34.37,51643.0,31.3066,31.4253,31.2975,31.3705,51643.0
2022-07-20 15:10:00,34.37,34.43,34.36,34.4,36935.0,31.3705,31.4253,31.3614,31.3979,36935.0
2022-07-20 15:20:00,34.4,34.45,34.37,34.42,51882.0,31.3979,31.4435,31.3705,31.4161,51882.0
2022-07-20 15:30:00,34.43,34.44,34.34,34.37,76920.0,31.4253,31.4344,31.3431,31.3705,76920.0
2022-07-20 15:40:00,34.36,34.43,34.34,34.41,82376.0,31.3614,31.4253,31.3431,31.407,82376.0
2022-07-20 15:50:00,34.41,34.47,34.39,34.4,206531.0,31.407,31.4618,31.3887,31.3979,206531.0
2022-07-21 09:30:00,34.33,34.49,34.25,34.49,72720.0,31.334,31.48,31.261,31.48,72720.0
2022-07-21 09:40:00,34.45,34.5,34.3,34.44,56409.0,31.4435,31.4891,31.3066,31.4344,56409.0
2022-07-21 09:50:00,34.44,34.68,34.43,34.65,47622.0,31.4344,31.6534,31.4253,31.6261,47622.0
2022-07-21 10:00:00,34.65,34.66,34.44,34.5,105710.0,31.6261,31.6352,31.4344,31.4891,105710.0
2022-07-21 10:10:00,34.5,34.56,34.36,34.52,28812.0,31.4891,31.5439,31.3614,31.5074,28812.0
2022-07-21 10:20:00,34.54,34.54,34.32,34.37,39476.0,31.5257,31.5257,31.3249,31.3705,39476.0
2022-07-21 10:30:00,34.37,34.48,34.36,34.48,70270.0,31.3705,31.4709,31.3614,31.4709,70270.0
2022-07-21 10:40:00,34.47,34.57,34.45,34.53,31590.0,31.4618,31.553,31.4435,31.5165,31590.0
2022-07-21 10:50:00,34.55,34.67,34.53,34.64,86689.0,31.5348,31.6443,31.5165,31.6169,86689.0
2022-07-21 11:00:00,34.66,34.68,34.59,34.63,43358.0,31.6352,31.6534,31.5713,31.6078,43358.0
2022-07-21 11:10:00,34.63,34.7,34.6,34.68,85359.0,31.6078,31.6717,31.5804,31.6534,85359.0
2022-07-21 11:20:00,34.68,34.69,34.54,34.6,180296.0,31.6534,31.6626,31.5257,31.5804,180296.0
2022-07-21 11:30:00,34.61,34.71,34.58,34.61,87940.0,31.5895,31.6808,31.5622,31.5895,87940.0
2022-07-21 11:40:00,34.6,34.63,34.57,34.61,41569.0,31.5804,31.6078,31.553,31.5895,41569.0
2022-07-21 11:50:00,34.61,34.65,34.57,34.62,37131.0,31.5895,31.6261,31.553,31.5987,37131.0
2022-07-21 12:00:00,34.61,34.72,34.6,34.7,67157.0,31.5895,31.6899,31.5804,31.6717,67157.0
2022-07-21 12:10:00,34.7,34.7,34.61,34.63,46215.0,31.6717,31.6717,31.5895,31.6078,46215.0
2022-07-21 12:20:00,34.62,34.72,34.61,34.72,54736.0,31.5987,31.6899,31.5895,31.6899,54736.0
2022-07-21 12:30:00,34.72,34.72,34.67,34.7,33089.0,31.6899,31.6899,31.6443,31.6717,33089.0
2022-07-21 12:40:00,34.7,34.7,34.61,34.65,26256.0,31.6717,31.6717,31.5895,31.6261,26256.0
2022-07-21 12:50:00,34.63,34.67,34.62,34.66,30061.0,31.6078,31.6443,31.5987,31.6352,30061.0
2022-07-21 13:00:00,34.65,34.71,34.63,34.66,49054.0,31.6261,31.6808,31.6078,31.6352,49054.0
2022-07-21 13:10:00,34.66,34.66,34.57,34.62,31074.0,31.6352,31.6352,31.553,31.5987,31074.0
2022-07-21 13:20:00,34.62,34.64,34.53,34.59,74904.0,31.5987,31.6169,31.5165,31.5713,74904.0
2022-07-21 13:30:00,34.59,34.61,34.5,34.54,93994.0,31.5713,31.5895,31.4891,31.5257,93994.0
2022-07-21 13:40:00,34.55,34.68,34.54,34.59,125087.0,31.5348,31.6534,31.5257,31.5713,125087.0
2022-07-21 13:50:00,34.59,34.61,34.53,34.59,37897.0,31.5713,31.5895,31.5165,31.5713,37897.0
2022-07-21 14:00:00,34.59,34.64,34.58,34.63,59286.0,31.5713,31.6169,31.5622,31.6078,59286.0
2022-07-21 14:10:00,34.63,34.66,34.59,34.62,50039.0,31.6078,31.6352,31.5713,31.5987,50039.0
2022-07-21 14:20:00,34.63,34.66,34.58,34.59,65901.0,31.6078,31.6352,31.5622,31.5713,65901.0
2022-07-21 14:30:00,34.59,34.62,34.56,34.58,71078.0,31.5713,31.5987,31.5439,31.5622,71078.0
2022-07-21 14:40:00,34.59,34.66,34.53,34.55,173278.0,31.5713,31.6352,31.5165,31.5348,173278.0
2022-07-21 14:50:00,34.56,34.58,34.5,34.57,59757.0,31.5439,31.5622,31.4891,31.553,59757.0
2022-07-21 15:00:00,34.57,34.76,34.56,34.73,75101.0,31.553,31.7265,31.5439,31.6991,75101.0
2022-07-21 15:10:00,34.73,34.73,34.67,34.71,51644.0,31.6991,31.6991,31.6443,31.6808,51644.0
2022-07-21 15:20:00,34.7,34.71,34.64,34.65,94588.0,31.6717,31.6808,31.6169,31.6261,94588.0
2022-07-21 15:30:00,34.65,34.74,34.64,34.65,150406.0,31.6261,31.7082,31.6169,31.6261,150406.0
2022-07-21 15:40:00,34.65,34.72,34.64,34.69,136745.0,31.6261,31.6899,31.6169,31.6626,136745.0
2022-07-21 15:50:00,34.69,34.85,34.68,34.85,244503.0,31.6626,31.8086,31.6534,31.8086,244503.0
2022-07-22 09:30:00,34.84,34.92,34.55,34.72,160739.0,31.7995,31.8725,31.5348,31.6899,160739.0
2022-07-22 09:40:00,34.72,34.74,34.52,34.58,75016.0,31.6899,31.7082,31.5074,31.5622,75016.0
2022-07-22 09:50:00,34.57,34.64,34.38,34.38,106986.0,31.553,31.6169,31.3796,31.3796,106986.0
2022-07-22 10:00:00,34.38,34.51,34.34,34.44,44642.0,31.3796,31.4983,31.3431,31.4344,44642.0
2022-07-22 10:10:00,34.45,34.64,34.43,34.62,57234.0,31.4435,31.6169,31.4253,31.5987,57234.0
2022-07-22 10:20:00,34.61,34.62,34.45,34.56,43240.0,31.5895,31.5987,31.4435,31.5439,43240.0
2022-07-22 10:30:00,34.54,34.57,34.49,34.55,49017.0,31.5257,31.553,31.48,31.5348,49017.0
2022-07-22 10:40:00,34.55,34.62,34.54,34.62,34226.0,31.5348,31.5987,31.5257,31.5987,34226.0
2022-07-22 10:50:00,34.62,34.67,34.58,34.59,52346.0,31.5987,31.6443,31.5622,31.5713,52346.0
2022-07-22 11:00:00,34.59,34.63,34.42,34.42,38133.0,31.5713,31.6078,31.4161,31.4161,38133.0
2022-07-22 11:10:00,34.41,34.52,34.41,34.49,81116.0,31.407,31.5074,31.407,31.48,81116.0
2022-07-22 11:20:00,34.48,34.49,34.39,34.4,49146.0,31.4709,31.48,31.3887,31.3979,49146.0
2022-07-22 11:30:00,34.4,34.42,34.34,34.41,56501.0,31.3979,31.4161,31.3431,31.407,56501.0
2022-07-22 11:40:00,34.4,34.43,34.36,34.39,50548.0,31.3979,31.4253,31.3614,31.3887,50548.0
2022-07-22 11:50:00,34.39,34.44,34.36,34.41,40509.0,31.3887,31.4344,31.3614,31.407,40509.0
2022-07-22 12:00:00,34.41,34.44,34.36,34.39,82075.0,31.407,31.4344,31.3614,31.3887,82075.0
2022-07-22 12:10:00,34.39,34.44,34.34,34.43,55189.0,31.3887,31.4344,31.3431,31.4253,55189.0
2022-07-22 12:20:00,34.43,34.43,34.37,34.41,53717.0,31.4253,31.4253,31.3705,31.407,53717.0
2022-07-22 12:30:00,34.41,34.51,34.38,34.43,54554.0,31.407,31.4983,31.3796,31.4253,54554.0
2022-07-22 12:40:00,34.43,34.47,34.4,34.45,86687.0,31.4253,31.4618,31.3979,31.4435,86687.0
2022-07-22 12:50:00,34.43,34.48,34.41,34.43,126286.0,31.4253,31.4709,31.407,31.4253,126286.0
2022-07-22 13:00:00,34.43,34.43,34.35,34.39,57557.0,31.4253,31.4253,31.3522,31.3887,57557.0
2022-07-22 13:10:00,34.41,34.41,34.26,34.27,47985.0,31.407,31.407,31.2701,31.2792,47985.0
2022-07-22 13:20:00,34.27,34.3,34.18,34.22,28107.0,31.2792,31.3066,31.1971,31.2336,28107.0
2022-07-22 13:30:00,34.21,34.22,34.1,34.2,110612.0,31.2245,31.2336,31.1241,31.2153,110612.0
2022-07-22 13:40:00,34.2,34.22,34.14,34.2,45025.0,31.2153,31.2336,31.1606,31.2153,45025.0
2022-07-22 13:50:00,34.19,34.2,34.15,34.2,44083.0,31.2062,31.2153,31.1697,31.2153,44083.0
2022-07-22 14:00:00,34.2,34.2,34.1,34.1,42056.0,31.2153,31.2153,31.1241,31.1241,42056.0
2022-07-22 14:10:00,34.11,34.17,34.04,34.16,183061.0,31.1332,31.1879,31.0693,31.1788,183061.0
2022-07-22 14:20:00,34.16,34.16,34.07,34.12,44859.0,31.1788,31.1788,31.0967,31.1423,44859.0
2022-07-22 14:30:00,34.12,34.19,34.07,34.18,85691.0,31.1423,31.2062,31.0967,31.1971,85691.0
2022-07-22 14:40:00,34.18,34.2,34.14,34.2,44158.0,31.1971,31.2153,31.1606,31.2153,44158.0
2022-07-22 14:50:00,34.2,34.24,34.15,34.22,61803.0,31.2153,31.2518,31.1697,31.2336,61803.0
2022-07-22 15:00:00,34.22,34.26,34.19,34.23,60591.0,31.2336,31.2701,31.2062,31.2427,60591.0
2022-07-22 15:10:00,34.23,34.31,34.21,34.27,48744.0,31.2427,31.3157,31.2245,31.2792,48744.0
2022-07-22 15:20:00,34.26,34.31,34.25,34.3,61524.0,31.2701,31.3157,31.261,31.3066,61524.0
2022-07-22 15:30:00,34.3,34.33,34.22,34.24,88966.0,31.3066,31.334,31.2336,31.2518,88966.0
2022-07-22 15:40:00,34.23,34.29,34.21,34.28,147926.0,31.2427,31.2975,31.2245,31.2883,147926.0
2022-07-22 15:50:00,34.28,34.41,34.28,34.39,339595.0,31.2883,31.407,31.2883,31.3887,339595.0
2022-07-25 09:30:00,34.5,34.52,34.13,34.22,138045.0,31.4891,31.5074,31.1514,31.2336,138045.0
2022-07-25 09:40:00,34.22,34.31,34.15,34.29,115337.0,31.2336,31.3157,31.1697,31.2975,115337.0
2022-07-25 09:50:00,34.28,34.33,34.21,34.24,237054.0,31.2883,31.334,31.2245,31.2518,237054.0
2022-07-25 10:00:00,34.23,34.34,34.18,34.27,121831.0,31.2427,31.3431,31.1971,31.2792,121831.0
2022-07-25 10:10:00,34.26,34.31,34.22,34.24,63114.0,31.2701,31.3157,31.2336,31.2518,63114.0
2022-07-25 10:20:00,34.23,34.3,34.13,34.19,66922.0,31.2427,31.3066,31.1514,31.2062,66922.0
2022-07-25 10:30:00,34.18,34.2,34.05,34.12,87334.0,31.1971,31.2153,31.0784,31.1423,87334.0
2022-07-25 10:40:00,34.11,34.24,34.09,34.21,71938.0,31.1332,31.2518,31.1149,31.2245,71938.0
2022-07-25 10:50:00,34.23,34.24,34.16,34.2,123982.0,31.2427,31.2518,31.1788,31.2153,123982.0
2022-07-25 11:00:00,34.19,34.24,34.15,34.21,109579.0,31.2062,31.2518,31.1697,31.2245,109579.0
2022-07-25 11:10:00,34.21,34.27,34.16,34.26,104243.0,31.2245,31.2792,31.1788,31.2701,104243.0
2022-07-25 11:20:00,34.26,34.31,34.2,34.3,73375.0,31.2701,31.3157,31.2153,31.3066,73375.0
2022-07-25 11:30:00,34.3,34.4,34.27,34.29,112370.0,31.3066,31.3979,31.2792,31.2975,112370.0
2022-07-25 11:40:00,34.29,34.38,34.27,34.34,122813.0,31.2975,31.3796,31.2792,31.3431,122813.0
2022-07-25 11:50:00,34.34,34.37,34.34,34.36,55391.0,31.3431,31.3705,31.3431,31.3614,55391.0
2022-07-25 12:00:00,34.36,34.39,34.32,34.32,68607.0,31.3614,31.3887,31.3249,31.3249,68607.0
2022-07-25 12:10:00,34.3,34.32,34.22,34.24,64761.0,31.3066,31.3249,31.2336,31.2518,64761.0
2022-07-25 12:20:00,34.24,34.25,34.19,34.23,93866.0,31.2518,31.261,31.2062,31.2427,93866.0
2022-07-25 12:30:00,34.23,34.29,34.23,34.27,167798.0,31.2427,31.2975,31.2427,31.2792,167798.0
2022-07-25 12:40:00,34.27,34.37,34.26,34.37,93373.0,31.2792,31.3705,31.2701,31.3705,93373.0
2022-07-25 12:50:00,34.37,34.37,34.26,34.28,50597.0,31.3705,31.3705,31.2701,31.2883,50597.0
2022-07-25 13:00:00,34.29,34.3,34.22,34.26,87345.0,31.2975,31.3066,31.2336,31.2701,87345.0
2022-07-25 13:10:00,34.26,34.27,34.16,34.17,59628.0,31.2701,31.2792,31.1788,31.1879,59628.0
2022-07-25 13:20:00,34.18,34.27,34.14,34.16,175940.0,31.1971,31.2792,31.1606,31.1788,175940.0
2022-07-25 13:30:00,34.17,34.25,34.16,34.22,224761.0,31.1879,31.261,31.1788,31.2336,224761.0
2022-07-25 13:40:00,34.22,34.28,34.17,34.23,197576.0,31.2336,31.2883,31.1879,31.2427,197576.0
2022-07-25 13:50:00,34.23,34.24,34.15,34.2,219858.0,31.2427,31.2518,31.1697,31.2153,219858.0
2022-07-25 14:00:00,34.2,34.26,34.15,34.16,88171.0,31.2153,31.2701,31.1697,31.1788,88171.0
2022-07-25 14:10:00,34.16,34.22,34.09,34.09,111881.0,31.1788,31.2336,31.1149,31.1149,111881.0
2022-07-25 14:20:00,34.09,34.15,34.08,34.13,75043.0,31.1149,31.1697,31.1058,31.1514,75043.0
2022-07-25 14:30:00,34.13,34.16,34.09,34.14,117437.0,31.1514,31.1788,31.1149,31.1606,117437.0
2022-07-25 14:40:00,34.14,34.2,34.08,34.09,121351.0,31.1606,31.2153,31.1058,31.1149,121351.0
2022-07-25 14:50:00,34.09,34.14,34.06,34.14,227563.0,31.1149,31.1606,31.0875,31.1606,227563.0
2022-07-25 15:00:00,34.15,34.9,34.14,34.3,719253.0,31.1697,31.8542,31.1606,31.3066,719253.0
2022-07-25 15:10:00,34.3,34.5,34.25,34.38,403804.0,31.3066,31.4891,31.261,31.3796,403804.0
2022-07-25 15:20:00,34.39,34.45,34.36,34.37,606120.0,31.3887,31.4435,31.3614,31.3705,606120.0
2022-07-25 15:30:00,34.37,34.45,34.34,34.44,415214.0,31.3705,31.4435,31.3431,31.4344,415214.0
2022-07-25 15:40:00,34.44,34.55,34.4,34.54,632918.0,31.4344,31.5348,31.3979,31.5257,632918.0
2022-07-25 15:50:00,34.54,34.58,34.47,34.5,705487.0,31.5257,31.5622,31.4618,31.4891,705487.0
2022-07-26 09:30:00,33.61,34.79,33.28,34.6,653269.0,30.6768,31.7538,30.3756,31.5804,653269.0
2022-07-26 09:40:00,34.59,34.59,34.05,34.35,567808.0,31.5713,31.5713,31.0784,31.3522,567808.0
2022-07-26 09:50:00,34.36,34.55,33.83,33.99,227431.0,31.3614,31.5348,30.8776,31.0237,227431.0
2022-07-26 10:00:00,33.99,34.27,33.76,34.26,164066.0,31.0237,31.2792,30.8137,31.2701,164066.0
2022-07-26 10:10:00,34.26,34.78,34.24,34.51,291998.0,31.2701,31.7447,31.2518,31.4983,291998.0
2022-07-26 10:20:00,34.52,34.52,34.17,34.25,91821.0,31.5074,31.5074,31.1879,31.261,91821.0
2022-07-26 10:30:00,34.23,34.47,34.18,34.46,85492.0,31.2427,31.4618,31.1971,31.4526,85492.0
2022-07-26 10:40:00,34.47,34.66,34.43,34.52,91048.0,31.4618,31.6352,31.4253,31.5074,91048.0
2022-07-26 10:50:00,34.51,34.62,34.44,34.62,105474.0,31.4983,31.5987,31.4344,31.5987,105474.0
2022-07-26 11:00:00,34.63,34.83,34.63,34.72,96380.0,31.6078,31.7903,31.6078,31.6899,96380.0
2022-07-26 11:10:00,34.72,34.85,34.69,34.73,74818.0,31.6899,31.8086,31.6626,31.6991,74818.0
2022-07-26 11:20:00,34.72,34.8,34.61,34.61,72527.0,31.6899,31.763,31.5895,31.5895,72527.0
2022-07-26 11:30:00,34.62,34.62,34.46,34.52,83744.0,31.5987,31.5987,31.4526,31.5074,83744.0
2022-07-26 11:40:00,34.52,34.54,34.45,34.51,39041.0,31.5074,31.5257,31.4435,31.4983,39041.0
2022-07-26 11:50:00,34.52,34.55,34.26,34.26,103795.0,31.5074,31.5348,31.2701,31.2701,103795.0
2022-07-26 12:00:00,34.26,34.44,34.24,34.44,53999.0,31.2701,31.4344,31.2518,31.4344,53999.0
2022-07-26 12:10:00,34.46,34.53,34.39,34.47,83489.0,31.4526,31.5165,31.3887,31.4618,83489.0
2022-07-26 12:20:00,34.47,34.63,34.38,34.63,107496.0,31.4618,31.6078,31.3796,31.6078,107496.0
2022-07-26 12:30:00,34.64,34.69,34.6,34.64,60455.0,31.6169,31.6626,31.5804,31.6169,60455.0
2022-07-26 12:40:00,34.63,34.77,34.6,34.76,51546.0,31.6078,31.7356,31.5804,31.7265,51546.0
2022-07-26 12:50:00,34.76,34.84,34.75,34.81,50622.0,31.7265,31.7995,31.7173,31.7721,50622.0
2022-07-26 13:00:00,34.81,34.9,34.77,34.9,45187.0,31.7721,31.8542,31.7356,31.8542,45187.0
2022-07-26 13:10:00,34.9,34.94,34.81,34.86,64369.0,31.8542,31.8907,31.7721,31.8177,64369.0
2022-07-26 13:20:00,34.86,34.94,34.85,34.92,63537.0,31.8177,31.8907,31.8086,31.8725,63537.0
2022-07-26 13:30:00,34.92,34.92,34.76,34.8,57217.0,31.8725,31.8725,31.7265,31.763,57217.0
2022-07-26 13:40:00,34.8,34.88,34.79,34.87,78038.0,31.763,31.836,31.7538,31.8269,78038.0
2022-07-26 13:50:00,34.86,34.91,34.85,34.89,37365.0,31.8177,31.8634,31.8086,31.8451,37365.0
2022-07-26 14:00:00,34.89,34.97,34.85,34.86,62304.0,31.8451,31.9181,31.8086,31.8177,62304.0
2022-07-26 14:10:00,34.85,34.98,34.84,34.93,100681.0,31.8086,31.9273,31.7995,31.8816,100681.0
2022-07-26 14:20:00,34.92,35.0,34.9,34.95,96852.0,31.8725,31.9455,31.8542,31.8999,96852.0
2022-07-26 14:30:00,34.93,34.95,34.8,34.81,78417.0,31.8816,31.8999,31.763,31.7721,78417.0
2022-07-26 14:40:00,34.81,34.88,34.79,34.85,76787.0,31.7721,31.836,31.7538,31.8086,76787.0
2022-07-26 14:50:00,34.85,34.86,34.74,34.8,84866.0,31.8086,31.8177,31.7082,31.763,84866.0
2022-07-26 15:00:00,34.79,34.82,34.66,34.66,82364.0,31.7538,31.7812,31.6352,31.6352,82364.0
2022-07-26 15:10:00,34.66,34.8,34.65,34.73,89522.0,31.6352,31.763,31.6261,31.6991,89522.0
2022-07-26 15:20:00,34.73,34.78,34.67,34.76,127260.0,31.6991,31.7447,31.6443,31.7265,127260.0
2022-07-26 15:30:00,34.75,34.94,34.74,34.93,254279.0,31.7173,31.8907,31.7082,31.8816,254279.0
2022-07-26 15:40:00,34.93,34.96,34.86,34.89,351657.0,31.8816,31.909,31.8177,31.8451,351657.0
2022-07-26 15:50:00,34.88,35.02,34.86,34.96,781463.0,31.836,31.9638,31.8177,31.909,781463.0
2022-07-27 09:30:00,35.01,35.33,35.0,35.06,181794.0,31.9546,32.2467,31.9455,32.0003,181794.0
2022-07-27 09:40:00,35.06,35.08,34.8,34.85,100845.0,32.0003,32.0185,31.763,31.8086,100845.0
2022-07-27 09:50:00,34.86,35.02,34.84,34.95,172372.0,31.8177,31.9638,31.7995,31.8999,172372.0
2022-07-27 10:00:00,34.95,35.06,34.89,35.06,111953.0,31.8999,32.0003,31.8451,32.0003,111953.0
2022-07-27 10:10:00,35.06,35.22,35.05,35.19,97874.0,32.0003,32.1463,31.9911,32.1189,97874.0
2022-07-27 10:20:00,35.19,35.23,35.12,35.22,57515.0,32.1189,32.1554,32.055,32.1463,57515.0
2022-07-27 10:30:00,35.22,35.34,35.2,35.3,43043.0,32.1463,32.2558,32.1281,32.2193,43043.0
2022-07-27 10:40:00,35.3,35.34,35.25,35.29,75592.0,32.2193,32.2558,32.1737,32.2102,75592.0
2022-07-27 10:50:00,35.3,35.32,35.26,35.31,54346.0,32.2193,32.2376,32.1828,32.2285,54346.0
2022-07-27 11:00:00,35.31,35.38,35.28,35.32,44893.0,32.2285,32.2923,32.2011,32.2376,44893.0
2022-07-27 11:10:00,35.32,35.35,35.29,35.34,43999.0,32.2376,32.265,32.2102,32.2558,43999.0
2022-07-27 11:20:00,35.35,35.36,35.25,35.25,83066.0,32.265,32.2741,32.1737,32.1737,83066.0
2022-07-27 11:30:00,35.25,35.38,35.24,35.36,66204.0,32.1737,32.2923,32.1646,32.2741,66204.0
2022-07-27 11:40:00,35.36,35.39,35.28,35.29,84124.0,32.2741,32.3015,32.2011,32.2102,84124.0
2022-07-27 11:50:00,35.29,35.36,35.29,35.32,69699.0,32.2102,32.2741,32.2102,32.2376,69699.0
2022-07-27 12:00:00,35.32,35.36,35.31,35.34,21310.0,32.2376,32.2741,32.2285,32.2558,21310.0
2022-07-27 12:10:00,35.35,35.37,35.33,35.33,62902.0,32.265,32.2832,32.2467,32.2467,62902.0
2022-07-27 12:20:00,35.33,35.34,35.25,35.25,22389.0,32.2467,32.2558,32.1737,32.1737,22389.0
2022-07-27 12:30:00,35.25,35.26,35.2,35.22,26670.0,32.1737,32.1828,32.1281,32.1463,26670.0
2022-07-27 12:40:00,35.22,35.28,35.18,35.27,45015.0,32.1463,32.2011,32.1098,32.1919,45015.0
2022-07-27 12:50:00,35.27,35.34,35.25,35.26,33215.0,32.1919,32.2558,32.1737,32.1828,33215.0
2022-07-27 13:00:00,35.26,35.67,35.24,35.48,373132.0,32.1828,32.557,32.1646,32.3836,373132.0
2022-07-27 13:10:00,35.48,35.56,35.41,35.53,47684.0,32.3836,32.4566,32.3197,32.4293,47684.0
2022-07-27 13:20:00,35.52,35.54,35.4,35.45,87637.0,32.4201,32.4384,32.3106,32.3562,87637.0
2022-07-27 13:30:00,35.45,35.5,35.43,35.47,34108.0,32.3562,32.4019,32.338,32.3745,34108.0
2022-07-27 13:40:00,35.47,35.49,35.34,35.37,72440.0,32.3745,32.3927,32.2558,32.2832,72440.0
2022-07-27 13:50:00,35.38,35.47,35.35,35.44,83879.0,32.2923,32.3745,32.265,32.3471,83879.0
2022-07-27 14:00:00,35.45,35.6,35.37,35.42,84351.0,32.3562,32.4931,32.2832,32.3289,84351.0
2022-07-27 14:10:00,35.39,35.51,35.37,35.5,30181.0,32.3015,32.411,32.2832,32.4019,30181.0
2022-07-27 14:20:00,35.49,35.5,35.41,35.47,40236.0,32.3927,32.4019,32.3197,32.3745,40236.0
2022-07-27 14:30:00,35.46,35.7,35.37,35.69,97435.0,32.3654,32.5844,32.2832,32.5753,97435.0
2022-07-27 14:40:00,35.69,35.81,35.68,35.79,59815.0,32.5753,32.6848,32.5662,32.6666,59815.0
2022-07-27 14:50:00,35.79,35.89,35.76,35.85,104436.0,32.6666,32.7578,32.6392,32.7213,104436.0
2022-07-27 15:00:00,35.86,36.05,35.83,36.04,94796.0,32.7305,32.9039,32.7031,32.8948,94796.0
2022-07-27 15:10:00,36.04,36.14,36.02,36.05,97970.0,32.8948,32.986,32.8765,32.9039,97970.0
2022-07-27 15:20:00,36.06,36.19,36.04,36.17,95273.0,32.913,33.0317,32.8948,33.0134,95273.0
2022-07-27 15:30:00,36.17,36.51,36.12,36.17,428964.0,33.0134,33.3237,32.9678,33.0134,428964.0
2022-07-27 15:40:00,36.17,36.25,36.03,36.06,311186.0,33.0134,33.0864,32.8856,32.913,311186.0
2022-07-27 15:50:00,36.05,36.06,35.94,35.94,445283.0,32.9039,32.913,32.8035,32.8035,445283.0
2022-07-28 09:30:00,36.04,36.24,35.98,36.18,138338.0,32.8948,33.0773,32.84,33.0225,138338.0
2022-07-28 09:40:00,36.18,36.19,36.02,36.12,74387.0,33.0225,33.0317,32.8765,32.9678,74387.0
2022-07-28 09:50:00,36.11,36.12,35.96,36.05,69587.0,32.9586,32.9678,32.8217,32.9039,69587.0
2022-07-28 10:00:00,36.06,36.11,35.96,36.0,68989.0,32.913,32.9586,32.8217,32.8582,68989.0
2022-07-28 10:10:00,36.01,36.08,35.97,36.04,91463.0,32.8674,32.9313,32.8309,32.8948,91463.0
2022-07-28 10:20:00,36.04,36.07,36.0,36.05,35226.0,32.8948,32.9221,32.8582,32.9039,35226.0
2022-07-28 10:30:00,36.05,36.17,36.01,36.16,43303.0,32.9039,33.0134,32.8674,33.0043,43303.0
2022-07-28 10:40:00,36.16,36.34,36.15,36.34,96399.0,33.0043,33.1686,32.9952,33.1686,96399.0
2022-07-28 10:50:00,36.34,36.37,36.25,36.36,66673.0,33.1686,33.196,33.0864,33.1868,66673.0
2022-07-28 11:00:00,36.35,36.39,36.33,36.38,56756.0,33.1777,33.2142,33.1594,33.2051,56756.0
2022-07-28 11:10:00,36.37,36.48,36.36,36.37,49273.0,33.196,33.2964,33.1868,33.196,49273.0
2022-07-28 11:20:00,36.36,36.54,36.34,36.53,73935.0,33.1868,33.3511,33.1686,33.342,73935.0
2022-07-28 11:30:00,36.54,36.55,36.43,36.54,44397.0,33.3511,33.3602,33.2507,33.3511,44397.0
2022-07-28 11:40:00,36.55,36.66,36.55,36.66,56478.0,33.3602,33.4606,33.3602,33.4606,56478.0
2022-07-28 11:50:00,36.66,36.69,36.5,36.5,45202.0,33.4606,33.488,33.3146,33.3146,45202.0
2022-07-28 12:00:00,36.5,36.51,36.46,36.47,45445.0,33.3146,33.3237,33.2781,33.2872,45445.0
2022-07-28 12:10:00,36.48,36.49,36.33,36.34,54121.0,33.2964,33.3055,33.1594,33.1686,54121.0
2022-07-28 12:20:00,36.33,36.43,36.3,36.36,152759.0,33.1594,33.2507,33.1321,33.1868,152759.0
2022-07-28 12:30:00,36.37,36.4,36.31,36.32,34546.0,33.196,33.2233,33.1412,33.1503,34546.0
2022-07-28 12:40:00,36.33,36.33,36.28,36.3,29942.0,33.1594,33.1594,33.1138,33.1321,29942.0
2022-07-28 12:50:00,36.3,36.36,36.29,36.34,27493.0,33.1321,33.1868,33.1229,33.1686,27493.0
2022-07-28 13:00:00,36.34,36.34,36.26,36.32,36561.0,33.1686,33.1686,33.0956,33.1503,36561.0
2022-07-28 13:10:00,36.32,36.37,36.3,36.32,31318.0,33.1503,33.196,33.1321,33.1503,31318.0
2022-07-28 13:20:00,36.32,36.39,36.32,36.39,37683.0,33.1503,33.2142,33.1503,33.2142,37683.0
2022-07-28 13:30:00,36.39,36.43,36.35,36.4,52434.0,33.2142,33.2507,33.1777,33.2233,52434.0
2022-07-28 13:40:00,36.4,36.46,36.39,36.45,41733.0,33.2233,33.2781,33.2142,33.269,41733.0
2022-07-28 13:50:00,36.45,36.46,36.38,36.38,46254.0,33.269,33.2781,33.2051,33.2051,46254.0
2022-07-28 14:00:00,36.37,36.43,36.34,36.39,62596.0,33.196,33.2507,33.1686,33.2142,62596.0
2022-07-28 14:10:00,36.39,36.45,36.34,36.43,54495.0,33.2142,33.269,33.1686,33.2507,54495.0
2022-07-28 14:20:00,36.43,36.44,36.39,36.41,60831.0,33.2507,33.2598,33.2142,33.2325,60831.0
2022-07-28 14:30:00,36.42,36.44,36.38,36.42,45802.0,33.2416,33.2598,33.2051,33.2416,45802.0
2022-07-28 14:40:00,36.42,36.44,36.38,36.41,45826.0,33.2416,33.2598,33.2051,33.2325,45826.0
2022-07-28 14:50:00,36.4,36.41,36.36,36.4,57926.0,33.2233,33.2325,33.1868,33.2233,57926.0
2022-07-28 15:00:00,36.41,36.44,36.34,36.38,114062.0,33.2325,33.2598,33.1686,33.2051,114062.0
2022-07-28 15:10:00,36.38,36.4,36.35,36.39,43652.0,33.2051,33.2233,33.1777,33.2142,43652.0
2022-07-28 15:20:00,36.39,36.4,36.35,36.39,68997.0,33.2142,33.2233,33.1777,33.2142,68997.0
2022-07-28 15:30:00,36.4,36.4,36.27,36.3,146397.0,33.2233,33.2233,33.1047,33.1321,146397.0
2022-07-28 15:40:00,36.31,36.31,36.24,36.29,182447.0,33.1412,33.1412,33.0773,33.1229,182447.0
2022-07-28 15:50:00,36.28,36.34,36.26,36.28,440143.0,33.1138,33.1686,33.0956,33.1138,440143.0
2022-07-29 09:30:00,36.35,36.38,36.15,36.36,92889.0,33.1777,33.2051,32.9952,33.1868,92889.0
2022-07-29 09:40:00,36.34,36.5,36.32,36.37,55938.0,33.1686,33.3146,33.1503,33.196,55938.0
2022-07-29 09:50:00,36.37,36.55,36.36,36.54,36273.0,33.196,33.3602,33.1868,33.3511,36273.0
2022-07-29 10:00:00,36.53,36.61,36.48,36.52,43021.0,33.342,33.415,33.2964,33.3329,43021.0
2022-07-29 10:10:00,36.52,36.58,36.5,36.58,42515.0,33.3329,33.3876,33.3146,33.3876,42515.0
2022-07-29 10:20:00,36.58,36.82,36.55,36.78,158857.0,33.3876,33.6067,33.3602,33.5702,158857.0
2022-07-29 10:30:00,36.79,36.86,36.68,36.74,242810.0,33.5793,33.6432,33.4789,33.5337,242810.0
2022-07-29 10:40:00,36.73,36.82,36.7,36.73,59036.0,33.5245,33.6067,33.4972,33.5245,59036.0
2022-07-29 10:50:00,36.73,36.75,36.69,36.71,32722.0,33.5245,33.5428,33.488,33.5063,32722.0
2022-07-29 11:00:00,36.7,36.8,36.63,36.77,70331.0,33.4972,33.5884,33.4333,33.561,70331.0
2022-07-29 11:10:00,36.77,36.79,36.71,36.78,41249.0,33.561,33.5793,33.5063,33.5702,41249.0
2022-07-29 11:20:00,36.77,36.8,36.68,36.71,74912.0,33.561,33.5884,33.4789,33.5063,74912.0
2022-07-29 11:30:00,36.71,36.81,36.69,36.81,69649.0,33.5063,33.5976,33.488,33.5976,69649.0
2022-07-29 11:40:00,36.81,36.85,36.8,36.84,30762.0,33.5976,33.6341,33.5884,33.6249,30762.0
2022-07-29 11:50:00,36.83,36.88,36.79,36.87,36169.0,33.6158,33.6614,33.5793,33.6523,36169.0
2022-07-29 12:00:00,36.87,36.87,36.75,36.77,52078.0,33.6523,33.6523,33.5428,33.561,52078.0
2022-07-29 12:10:00,36.77,36.82,36.76,36.8,47797.0,33.561,33.6067,33.5519,33.5884,47797.0
2022-07-29 12:20:00,36.8,36.82,36.75,36.75,37040.0,33.5884,33.6067,33.5428,33.5428,37040.0
2022-07-29 12:30:00,36.75,36.83,36.74,36.8,74326.0,33.5428,33.6158,33.5337,33.5884,74326.0
2022-07-29 12:40:00,36.8,36.81,36.75,36.77,67497.0,33.5884,33.5976,33.5428,33.561,67497.0
2022-07-29 12:50:00,36.76,36.81,36.74,36.74,86855.0,33.5519,33.5976,33.5337,33.5337,86855.0
2022-07-29 13:00:00,36.75,36.76,36.69,36.7,120913.0,33.5428,33.5519,33.488,33.4972,120913.0
2022-07-29 13:10:00,36.7,36.74,36.67,36.72,111547.0,33.4972,33.5337,33.4698,33.5154,111547.0
2022-07-29 13:20:00,36.72,36.72,36.66,36.69,80836.0,33.5154,33.5154,33.4606,33.488,80836.0
2022-07-29 13:30:00,36.69,36.78,36.69,36.73,140306.0,33.488,33.5702,33.488,33.5245,140306.0
2022-07-29 13:40:00,36.73,36.8,36.7,36.75,184019.0,33.5245,33.5884,33.4972,33.5428,184019.0
2022-07-29 13:50:00,36.76,36.77,36.66,36.67,205222.0,33.5519,33.561,33.4606,33.4698,205222.0
2022-07-29 14:00:00,36.68,36.75,36.65,36.74,58710.0,33.4789,33.5428,33.4515,33.5337,58710.0
2022-07-29 14:10:00,36.73,36.76,36.71,36.73,74216.0,33.5245,33.5519,33.5063,33.5245,74216.0
2022-07-29 14:20:00,36.73,36.83,36.7,36.74,200230.0,33.5245,33.6158,33.4972,33.5337,200230.0
2022-07-29 14:30:00,36.74,36.76,36.72,36.75,62028.0,33.5337,33.5519,33.5154,33.5428,62028.0
2022-07-29 14:40:00,36.74,36.75,36.66,36.67,54281.0,33.5337,33.5428,33.4606,33.4698,54281.0
2022-07-29 14:50:00,36.66,36.7,36.63,36.7,66707.0,33.4606,33.4972,33.4333,33.4972,66707.0
2022-07-29 15:00:00,36.69,36.73,36.68,36.7,54583.0,33.488,33.5245,33.4789,33.4972,54583.0
2022-07-29 15:10:00,36.7,36.72,36.68,36.7,48649.0,33.4972,33.5154,33.4789,33.4972,48649.0
2022-07-29 15:20:00,36.71,36.78,36.7,36.78,53098.0,33.5063,33.5702,33.4972,33.5702,53098.0
2022-07-29 15:30:00,36.79,36.82,36.74,36.75,139076.0,33.5793,33.6067,33.5337,33.5428,139076.0
2022-07-29 15:40:00,36.74,36.84,36.74,36.8,158324.0,33.5337,33.6249,33.5337,33.5884,158324.0
2022-07-29 15:50:00,36.8,36.86,36.75,36.77,553924.0,33.5884,33.6432,33.5428,33.561,553924.0
2022-08-01 09:30:00,36.33,36.52,36.23,36.51,95749.0,33.1594,33.3329,33.0682,33.3237,95749.0
2022-08-01 09:40:00,36.51,36.63,36.47,36.55,36002.0,33.3237,33.4333,33.2872,33.3602,36002.0
2022-08-01 09:50:00,36.54,36.8,36.54,36.74,61452.0,33.3511,33.5884,33.3511,33.5337,61452.0
2022-08-01 10:00:00,36.74,36.88,36.69,36.75,186146.0,33.5337,33.6614,33.488,33.5428,186146.0
2022-08-01 10:10:00,36.75,36.8,36.64,36.64,40136.0,33.5428,33.5884,33.4424,33.4424,40136.0
2022-08-01 10:20:00,36.63,36.65,36.56,36.58,33210.0,33.4333,33.4515,33.3694,33.3876,33210.0
2022-08-01 10:30:00,36.59,36.69,36.58,36.68,41383.0,33.3968,33.488,33.3876,33.4789,41383.0
2022-08-01 10:40:00,36.68,36.75,36.67,36.74,23909.0,33.4789,33.5428,33.4698,33.5337,23909.0
2022-08-01 10:50:00,36.73,36.86,36.73,36.86,101127.0,33.5245,33.6432,33.5245,33.6432,101127.0
2022-08-01 11:00:00,36.85,36.87,36.72,36.73,31978.0,33.6341,33.6523,33.5154,33.5245,31978.0
2022-08-01 11:10:00,36.72,36.73,36.57,36.59,29152.0,33.5154,33.5245,33.3785,33.3968,29152.0
2022-08-01 11:20:00,36.56,36.75,36.56,36.7,36087.0,33.3694,33.5428,33.3694,33.4972,36087.0
2022-08-01 11:30:00,36.71,36.71,36.58,36.63,27926.0,33.5063,33.5063,33.3876,33.4333,27926.0
2022-08-01 11:40:00,36.63,36.71,36.61,36.69,35196.0,33.4333,33.5063,33.415,33.488,35196.0
2022-08-01 11:50:00,36.69,36.71,36.59,36.6,23172.0,33.488,33.5063,33.3968,33.4059,23172.0
2022-08-01 12:00:00,36.59,36.61,36.56,36.57,24578.0,33.3968,33.415,33.3694,33.3785,24578.0
2022-08-01 12:10:00,36.56,36.63,36.54,36.61,45907.0,33.3694,33.4333,33.3511,33.415,45907.0
2022-08-01 12:20:00,36.6,36.64,36.6,36.63,20231.0,33.4059,33.4424,33.4059,33.4333,20231.0
2022-08-01 12:30:00,36.64,36.65,36.58,36.59,27589.0,33.4424,33.4515,33.3876,33.3968,27589.0
2022-08-01 12:40:00,36.59,36.72,36.59,36.69,43543.0,33.3968,33.5154,33.3968,33.488,43543.0
2022-08-01 12:50:00,36.7,36.74,36.67,36.7,35725.0,33.4972,33.5337,33.4698,33.4972,35725.0
2022-08-01 13:00:00,36.7,36.72,36.61,36.72,32698.0,33.4972,33.5154,33.415,33.5154,32698.0
2022-08-01 13:10:00,36.71,36.72,36.62,36.63,35825.0,33.5063,33.5154,33.4241,33.4333,35825.0
2022-08-01 13:20:00,36.62,36.62,36.54,36.55,49681.0,33.4241,33.4241,33.3511,33.3602,49681.0
2022-08-01 13:30:00,36.55,36.59,36.51,36.58,82763.0,33.3602,33.3968,33.3237,33.3876,82763.0
2022-08-01 13:40:00,36.58,36.58,36.49,36.54,87337.0,33.3876,33.3876,33.3055,33.3511,87337.0
2022-08-01 13:50:00,36.54,36.55,36.48,36.53,31648.0,33.3511,33.3602,33.2964,33.342,31648.0
2022-08-01 14:00:00,36.53,36.55,36.43,36.54,78800.0,33.342,33.3602,33.2507,33.3511,78800.0
2022-08-01 14:10:00,36.52,36.56,36.47,36.52,53794.0,33.3329,33.3694,33.2872,33.3329,53794.0
2022-08-01 14:20:00,36.52,36.56,36.5,36.54,42926.0,33.3329,33.3694,33.3146,33.3511,42926.0
2022-08-01 14:30:00,36.55,36.57,36.52,36.54,48256.0,33.3602,33.3785,33.3329,33.3511,48256.0
2022-08-01 14:40:00,36.54,36.55,36.45,36.47,72049.0,33.3511,33.3602,33.269,33.2872,72049.0
2022-08-01 14:50:00,36.46,36.55,36.43,36.51,58239.0,33.2781,33.3602,33.2507,33.3237,58239.0
2022-08-01 15:00:00,36.51,36.55,36.47,36.53,51373.0,33.3237,33.3602,33.2872,33.342,51373.0
2022-08-01 15:10:00,36.52,36.55,36.49,36.52,62234.0,33.3329,33.3602,33.3055,33.3329,62234.0
2022-08-01 15:20:00,36.52,36.52,36.41,36.41,85106.0,33.3329,33.3329,33.2325,33.2325,85106.0
2022-08-01 15:30:00,36.41,36.45,36.35,36.42,124531.0,33.2325,33.269,33.1777,33.2416,124531.0
2022-08-01 15:40:00,36.41,36.44,36.34,36.4,139154.0,33.2325,33.2598,33.1686,33.2233,139154.0
2022-08-01 15:50:00,36.4,36.44,36.35,36.38,262460.0,33.2233,33.2598,33.1777,33.2051,262460.0
2022-08-02 09:30:00,36.25,36.35,36.18,36.29,101413.0,33.0864,33.1777,33.0225,33.1229,101413.0
2022-08-02 09:40:00,36.3,36.37,36.11,36.29,74877.0,33.1321,33.196,32.9586,33.1229,74877.0
2022-08-02 09:50:00,36.3,36.34,36.12,36.15,88486.0,33.1321,33.1686,32.9678,32.9952,88486.0
2022-08-02 10:00:00,36.15,36.16,36.04,36.05,76645.0,32.9952,33.0043,32.8948,32.9039,76645.0
2022-08-02 10:10:00,36.05,36.16,36.01,36.09,104323.0,32.9039,33.0043,32.8674,32.9404,104323.0
2022-08-02 10:20:00,36.1,36.14,36.03,36.14,61494.0,32.9495,32.986,32.8856,32.986,61494.0
2022-08-02 10:30:00,36.14,36.24,36.1,36.2,38156.0,32.986,33.0773,32.9495,33.0408,38156.0
2022-08-02 10:40:00,36.2,36.27,36.19,36.27,71736.0,33.0408,33.1047,33.0317,33.1047,71736.0
2022-08-02 10:50:00,36.26,36.37,36.2,36.23,73401.0,33.0956,33.196,33.0408,33.0682,73401.0
2022-08-02 11:00:00,36.23,36.27,36.11,36.2,57628.0,33.0682,33.1047,32.9586,33.0408,57628.0
2022-08-02 11:10:00,36.2,36.24,36.09,36.16,44405.0,33.0408,33.0773,32.9404,33.0043,44405.0
2022-08-02 11:20:00,36.16,36.19,36.11,36.18,21356.0,33.0043,33.0317,32.9586,33.0225,21356.0
2022-08-02 11:30:00,36.18,36.18,36.12,36.16,20019.0,33.0225,33.0225,32.9678,33.0043,20019.0
2022-08-02 11:40:00,36.16,36.21,36.15,36.19,28185.0,33.0043,33.0499,32.9952,33.0317,28185.0
2022-08-02 11:50:00,36.19,36.23,36.17,36.2,22180.0,33.0317,33.0682,33.0134,33.0408,22180.0
2022-08-02 12:00:00,36.2,36.31,36.19,36.31,107673.0,33.0408,33.1412,33.0317,33.1412,107673.0
2022-08-02 12:10:00,36.31,36.44,36.29,36.42,82550.0,33.1412,33.2598,33.1229,33.2416,82550.0
2022-08-02 12:20:00,36.42,36.48,36.4,36.47,50418.0,33.2416,33.2964,33.2233,33.2872,50418.0
2022-08-02 12:30:00,36.46,36.52,36.41,36.48,129727.0,33.2781,33.3329,33.2325,33.2964,129727.0
2022-08-02 12:40:00,36.48,36.5,36.45,36.47,24280.0,33.2964,33.3146,33.269,33.2872,24280.0
2022-08-02 12:50:00,36.47,36.53,36.45,36.5,61110.0,33.2872,33.342,33.269,33.3146,61110.0
2022-08-02 13:00:00,36.49,36.49,36.43,36.45,25901.0,33.3055,33.3055,33.2507,33.269,25901.0
2022-08-02 13:10:00,36.46,36.51,36.44,36.49,51742.0,33.2781,33.3237,33.2598,33.3055,51742.0
2022-08-02 13:20:00,36.48,36.5,36.35,36.41,68496.0,33.2964,33.3146,33.1777,33.2325,68496.0
2022-08-02 13:30:00,36.4,36.4,36.32,36.34,74051.0,33.2233,33.2233,33.1503,33.1686,74051.0
2022-08-02 13:40:00,36.34,36.36,36.3,36.33,56903.0,33.1686,33.1868,33.1321,33.1594,56903.0
2022-08-02 13:50:00,36.32,36.32,36.26,36.3,35472.0,33.1503,33.1503,33.0956,33.1321,35472.0
2022-08-02 14:00:00,36.3,36.4,36.29,36.4,26496.0,33.1321,33.2233,33.1229,33.2233,26496.0
2022-08-02 14:10:00,36.39,36.4,36.34,36.34,32771.0,33.2142,33.2233,33.1686,33.1686,32771.0
2022-08-02 14:20:00,36.36,36.44,36.35,36.42,33803.0,33.1868,33.2598,33.1777,33.2416,33803.0
2022-08-02 14:30:00,36.42,36.44,36.35,36.36,53921.0,33.2416,33.2598,33.1777,33.1868,53921.0
2022-08-02 14:40:00,36.36,36.39,36.27,36.35,58004.0,33.1868,33.2142,33.1047,33.1777,58004.0
2022-08-02 14:50:00,36.35,36.36,36.19,36.22,57011.0,33.1777,33.1868,33.0317,33.059,57011.0
2022-08-02 15:00:00,36.22,36.23,36.17,36.19,37503.0,33.059,33.0682,33.0134,33.0317,37503.0
2022-08-02 15:10:00,36.19,36.24,36.15,36.17,42730.0,33.0317,33.0773,32.9952,33.0134,42730.0
2022-08-02 15:20:00,36.17,36.25,36.15,36.25,45073.0,33.0134,33.0864,32.9952,33.0864,45073.0
2022-08-02 15:30:00,36.25,36.34,36.23,36.28,68033.0,33.0864,33.1686,33.0682,33.1138,68033.0
2022-08-02 15:40:00,36.28,36.3,36.21,36.22,81451.0,33.1138,33.1321,33.0499,33.059,81451.0
2022-08-02 15:50:00,36.22,36.25,36.07,36.12,309673.0,33.059,33.0864,32.9221,32.9678,309673.0
2022-08-03 09:30:00,36.3,36.38,36.1,36.29,70903.0,33.1321,33.2051,32.9495,33.1229,70903.0
2022-08-03 09:40:00,36.29,36.34,36.22,36.28,32812.0,33.1229,33.1686,33.059,33.1138,32812.0
2022-08-03 09:50:00,36.27,36.34,36.22,36.25,36664.0,33.1047,33.1686,33.059,33.0864,36664.0
2022-08-03 10:00:00,36.24,36.38,36.22,36.3,37547.0,33.0773,33.2051,33.059,33.1321,37547.0
2022-08-03 10:10:00,36.29,36.31,36.12,36.14,33755.0,33.1229,33.1412,32.9678,32.986,33755.0
2022-08-03 10:20:00,36.14,36.28,36.13,36.27,17370.0,32.986,33.1138,32.9769,33.1047,17370.0
2022-08-03 10:30:00,36.27,36.29,36.15,36.21,18977.0,33.1047,33.1229,32.9952,33.0499,18977.0
2022-08-03 10:40:00,36.2,36.26,36.13,36.24,180229.0,33.0408,33.0956,32.9769,33.0773,180229.0
2022-08-03 10:50:00,36.23,36.29,36.22,36.29,25456.0,33.0682,33.1229,33.059,33.1229,25456.0
2022-08-03 11:00:00,36.29,36.32,36.26,36.3,25142.0,33.1229,33.1503,33.0956,33.1321,25142.0
2022-08-03 11:10:00,36.31,36.38,36.29,36.29,16184.0,33.1412,33.2051,33.1229,33.1229,16184.0
2022-08-03 11:20:00,36.29,36.37,36.29,36.34,18392.0,33.1229,33.196,33.1229,33.1686,18392.0
2022-08-03 11:30:00,36.35,36.39,36.32,36.39,20510.0,33.1777,33.2142,33.1503,33.2142,20510.0
2022-08-03 11:40:00,36.39,36.45,36.38,36.43,77974.0,33.2142,33.269,33.2051,33.2507,77974.0
2022-08-03 11:50:00,36.42,36.43,36.35,36.39,50229.0,33.2416,33.2507,33.1777,33.2142,50229.0
2022-08-03 12:00:00,36.4,36.47,36.37,36.46,36994.0,33.2233,33.2872,33.196,33.2781,36994.0
2022-08-03 12:10:00,36.46,36.5,36.45,36.47,31531.0,33.2781,33.3146,33.269,33.2872,31531.0
2022-08-03 12:20:00,36.48,36.53,36.43,36.43,15148.0,33.2964,33.342,33.2507,33.2507,15148.0
2022-08-03 12:30:00,36.43,36.51,36.42,36.45,21816.0,33.2507,33.3237,33.2416,33.269,21816.0
2022-08-03 12:40:00,36.45,36.5,36.43,36.47,50108.0,33.269,33.3146,33.2507,33.2872,50108.0
2022-08-03 12:50:00,36.47,36.52,36.45,36.48,32436.0,33.2872,33.3329,33.269,33.2964,32436.0
2022-08-03 13:00:00,36.48,36.51,36.48,36.51,31109.0,33.2964,33.3237,33.2964,33.3237,31109.0
2022-08-03 13:10:00,36.51,36.57,36.5,36.55,40983.0,33.3237,33.3785,33.3146,33.3602,40983.0
2022-08-03 13:20:00,36.55,36.62,36.53,36.61,17184.0,33.3602,33.4241,33.342,33.415,17184.0
2022-08-03 13:30:00,36.62,36.64,36.59,36.6,61425.0,33.4241,33.4424,33.3968,33.4059,61425.0
2022-08-03 13:40:00,36.59,36.59,36.5,36.55,87571.0,33.3968,33.3968,33.3146,33.3602,87571.0
2022-08-03 13:50:00,36.54,36.61,36.54,36.58,28753.0,33.3511,33.415,33.3511,33.3876,28753.0
2022-08-03 14:00:00,36.58,36.6,36.54,36.58,19103.0,33.3876,33.4059,33.3511,33.3876,19103.0
2022-08-03 14:10:00,36.58,36.62,36.55,36.62,24157.0,33.3876,33.4241,33.3602,33.4241,24157.0
2022-08-03 14:20:00,36.63,36.64,36.58,36.59,28693.0,33.4333,33.4424,33.3876,33.3968,28693.0
2022-08-03 14:30:00,36.59,36.6,36.56,36.57,18887.0,33.3968,33.4059,33.3694,33.3785,18887.0
2022-08-03 14:40:00,36.57,36.58,36.53,36.57,21009.0,33.3785,33.3876,33.342,33.3785,21009.0
2022-08-03 14:50:00,36.56,36.58,36.54,36.57,25857.0,33.3694,33.3876,33.3511,33.3785,25857.0
2022-08-03 15:00:00,36.57,36.6,36.54,36.57,30057.0,33.3785,33.4059,33.3511,33.3785,30057.0
2022-08-03 15:10:00,36.57,36.57,36.52,36.55,29023.0,33.3785,33.3785,33.3329,33.3602,29023.0
2022-08-03 15:20:00,36.56,36.56,36.52,36.55,20418.0,33.3694,33.3694,33.3329,33.3602,20418.0
2022-08-03 15:30:00,36.55,36.6,36.53,36.59,46154.0,33.3602,33.4059,33.342,33.3968,46154.0
2022-08-03 15:40:00,36.58,36.63,36.56,36.57,81098.0,33.3876,33.4333,33.3694,33.3785,81098.0
2022-08-03 15:50:00,36.57,36.62,36.49,36.5,329468.0,33.3785,33.4241,33.3055,33.3146,329468.0
2022-08-04 09:30:00,36.54,36.59,36.39,36.45,90762.0,33.3511,33.3968,33.2142,33.269,90762.0
2022-08-04 09:40:00,36.45,36.58,36.43,36.46,49468.0,33.269,33.3876,33.2507,33.2781,49468.0
2022-08-04 09:50:00,36.45,36.57,36.39,36.45,92653.0,33.269,33.3785,33.2142,33.269,92653.0
2022-08-04 10:00:00,36.45,36.51,36.44,36.45,36359.0,33.269,33.3237,33.2598,33.269,36359.0
2022-08-04 10:10:00,36.46,36.47,36.35,36.4,29170.0,33.2781,33.2872,33.1777,33.2233,29170.0
2022-08-04 10:20:00,36.4,36.41,36.35,36.38,26915.0,33.2233,33.2325,33.1777,33.2051,26915.0
2022-08-04 10:30:00,36.39,36.42,36.23,36.31,75957.0,33.2142,33.2416,33.0682,33.1412,75957.0
2022-08-04 10:40:00,36.31,36.31,36.24,36.3,56495.0,33.1412,33.1412,33.0773,33.1321,56495.0
2022-08-04 10:50:00,36.29,36.41,36.29,36.4,228822.0,33.1229,33.2325,33.1229,33.2233,228822.0
2022-08-04 11:00:00,36.4,36.42,36.36,36.36,85645.0,33.2233,33.2416,33.1868,33.1868,85645.0
2022-08-04 11:10:00,36.34,36.38,36.25,36.3,39291.0,33.1686,33.2051,33.0864,33.1321,39291.0
2022-08-04 11:20:00,36.3,36.34,36.24,36.28,18329.0,33.1321,33.1686,33.0773,33.1138,18329.0
2022-08-04 11:30:00,36.29,36.38,36.26,36.26,22213.0,33.1229,33.2051,33.0956,33.0956,22213.0
2022-08-04 11:40:00,36.25,36.3,36.24,36.3,15270.0,33.0864,33.1321,33.0773,33.1321,15270.0
2022-08-04 11:50:00,36.3,36.34,36.25,36.26,28733.0,33.1321,33.1686,33.0864,33.0956,28733.0
2022-08-04 12:00:00,36.26,36.29,36.25,36.26,15487.0,33.0956,33.1229,33.0864,33.0956,15487.0
2022-08-04 12:10:00,36.27,36.29,36.23,36.27,17055.0,33.1047,33.1229,33.0682,33.1047,17055.0
2022-08-04 12:20:00,36.26,36.29,36.25,36.28,16981.0,33.0956,33.1229,33.0864,33.1138,16981.0
2022-08-04 12:30:00,36.28,36.28,36.24,36.27,21101.0,33.1138,33.1138,33.0773,33.1047,21101.0
2022-08-04 12:40:00,36.27,36.3,36.22,36.23,29187.0,33.1047,33.1321,33.059,33.0682,29187.0
2022-08-04 12:50:00,36.23,36.31,36.23,36.3,74086.0,33.0682,33.1412,33.0682,33.1321,74086.0
2022-08-04 13:00:00,36.3,36.32,36.26,36.27,33985.0,33.1321,33.1503,33.0956,33.1047,33985.0
2022-08-04 13:10:00,36.27,36.29,36.22,36.24,16772.0,33.1047,33.1229,33.059,33.0773,16772.0
2022-08-04 13:20:00,36.23,36.33,36.22,36.31,54827.0,33.0682,33.1594,33.059,33.1412,54827.0
2022-08-04 13:30:00,36.31,36.46,36.29,36.45,141513.0,33.1412,33.2781,33.1229,33.269,141513.0
2022-08-04 13:40:00,36.45,36.47,36.38,36.45,28108.0,33.269,33.2872,33.2051,33.269,28108.0
2022-08-04 13:50:00,36.45,36.46,36.41,36.43,33653.0,33.269,33.2781,33.2325,33.2507,33653.0
2022-08-04 14:00:00,36.43,36.44,36.36,36.36,29043.0,33.2507,33.2598,33.1868,33.1868,29043.0
2022-08-04 14:10:00,36.37,36.42,36.35,36.41,23004.0,33.196,33.2416,33.1777,33.2325,23004.0
2022-08-04 14:20:00,36.41,36.42,36.39,36.41,17540.0,33.2325,33.2416,33.2142,33.2325,17540.0
2022-08-04 14:30:00,36.41,36.42,36.35,36.4,23265.0,33.2325,33.2416,33.1777,33.2233,23265.0
2022-08-04 14:40:00,36.39,36.39,36.34,36.36,24139.0,33.2142,33.2142,33.1686,33.1868,24139.0
2022-08-04 14:50:00,36.35,36.4,36.35,36.38,27288.0,33.1777,33.2233,33.1777,33.2051,27288.0
2022-08-04 15:00:00,36.37,36.4,36.33,36.4,36519.0,33.196,33.2233,33.1594,33.2233,36519.0
2022-08-04 15:10:00,36.4,36.48,36.39,36.47,29119.0,33.2233,33.2964,33.2142,33.2872,29119.0
2022-08-04 15:20:00,36.47,36.5,36.46,36.5,46814.0,33.2872,33.3146,33.2781,33.3146,46814.0
2022-08-04 15:30:00,36.49,36.5,36.46,36.47,73633.0,33.3055,33.3146,33.2781,33.2872,73633.0
2022-08-04 15:40:00,36.46,36.47,36.42,36.44,98053.0,33.2781,33.2872,33.2416,33.2598,98053.0
2022-08-04 15:50:00,36.44,36.56,36.44,36.5,342022.0,33.2598,33.3694,33.2598,33.3146,342022.0
2022-08-05 09:30:00,36.09,36.25,35.93,36.24,83724.0,32.9404,33.0864,32.7944,33.0773,83724.0
2022-08-05 09:40:00,36.25,36.28,36.15,36.15,46790.0,33.0864,33.1138,32.9952,32.9952,46790.0
2022-08-05 09:50:00,36.16,36.18,36.1,36.15,97327.0,33.0043,33.0225,32.9495,32.9952,97327.0
2022-08-05 10:00:00,36.15,36.21,36.13,36.17,137149.0,32.9952,33.0499,32.9769,33.0134,137149.0
2022-08-05 10:10:00,36.17,36.24,36.11,36.15,143134.0,33.0134,33.0773,32.9586,32.9952,143134.0
2022-08-05 10:20:00,36.15,36.21,36.11,36.15,73407.0,32.9952,33.0499,32.9586,32.9952,73407.0
2022-08-05 10:30:00,36.15,36.18,36.13,36.16,52275.0,32.9952,33.0225,32.9769,33.0043,52275.0
2022-08-05 10:40:00,36.17,36.19,36.11,36.13,61286.0,33.0134,33.0317,32.9586,32.9769,61286.0
2022-08-05 10:50:00,36.13,36.15,36.02,36.05,82696.0,32.9769,32.9952,32.8765,32.9039,82696.0
2022-08-05 11:00:00,36.05,36.07,36.0,36.05,79021.0,32.9039,32.9221,32.8582,32.9039,79021.0
2022-08-05 11:10:00,36.05,36.06,35.93,35.97,30386.0,32.9039,32.913,32.7944,32.8309,30386.0
2022-08-05 11:20:00,35.98,36.0,35.81,35.81,47462.0,32.84,32.8582,32.6848,32.6848,47462.0
2022-08-05 11:30:00,35.81,35.89,35.81,35.87,87288.0,32.6848,32.7578,32.6848,32.7396,87288.0
2022-08-05 11:40:00,35.87,35.91,35.75,35.78,105736.0,32.7396,32.7761,32.6301,32.6574,105736.0
2022-08-05 11:50:00,35.78,35.84,35.77,35.79,41731.0,32.6574,32.7122,32.6483,32.6666,41731.0
2022-08-05 12:00:00,35.79,35.88,35.78,35.84,42921.0,32.6666,32.7487,32.6574,32.7122,42921.0
2022-08-05 12:10:00,35.84,35.9,35.82,35.89,42310.0,32.7122,32.767,32.694,32.7578,42310.0
2022-08-05 12:20:00,35.9,35.9,35.84,35.87,22033.0,32.767,32.767,32.7122,32.7396,22033.0
2022-08-05 12:30:00,35.87,35.88,35.8,35.83,32845.0,32.7396,32.7487,32.6757,32.7031,32845.0
2022-08-05 12:40:00,35.83,35.94,35.8,35.93,32954.0,32.7031,32.8035,32.6757,32.7944,32954.0
2022-08-05 12:50:00,35.93,35.95,35.89,35.95,35225.0,32.7944,32.8126,32.7578,32.8126,35225.0
2022-08-05 13:00:00,35.95,35.98,35.9,35.98,26412.0,32.8126,32.84,32.767,32.84,26412.0
2022-08-05 13:10:00,35.98,36.0,35.92,35.93,42738.0,32.84,32.8582,32.7852,32.7944,42738.0
2022-08-05 13:20:00,35.92,35.94,35.89,35.89,43842.0,32.7852,32.8035,32.7578,32.7578,43842.0
2022-08-05 13:30:00,35.89,35.95,35.89,35.92,70940.0,32.7578,32.8126,32.7578,32.7852,70940.0
2022-08-05 13:40:00,35.92,35.92,35.85,35.86,45889.0,32.7852,32.7852,32.7213,32.7305,45889.0
2022-08-05 13:50:00,35.86,35.87,35.82,35.82,60449.0,32.7305,32.7396,32.694,32.694,60449.0
2022-08-05 14:00:00,35.82,35.85,35.8,35.83,40429.0,32.694,32.7213,32.6757,32.7031,40429.0
2022-08-05 14:10:00,35.83,35.83,35.78,35.8,62800.0,32.7031,32.7031,32.6574,32.6757,62800.0
2022-08-05 14:20:00,35.8,35.81,35.72,35.73,49979.0,32.6757,32.6848,32.6027,32.6118,49979.0
2022-08-05 14:30:00,35.73,35.77,35.69,35.76,64602.0,32.6118,32.6483,32.5753,32.6392,64602.0
2022-08-05 14:40:00,35.76,35.76,35.69,35.76,56403.0,32.6392,32.6392,32.5753,32.6392,56403.0
2022-08-05 14:50:00,35.76,35.85,35.73,35.8,89918.0,32.6392,32.7213,32.6118,32.6757,89918.0
2022-08-05 15:00:00,35.8,35.81,35.74,35.76,69860.0,32.6757,32.6848,32.6209,32.6392,69860.0
2022-08-05 15:10:00,35.76,35.87,35.75,35.81,74382.0,32.6392,32.7396,32.6301,32.6848,74382.0
2022-08-05 15:20:00,35.81,35.86,35.79,35.86,89698.0,32.6848,32.7305,32.6666,32.7305,89698.0
2022-08-05 15:30:00,35.85,35.88,35.81,35.83,143421.0,32.7213,32.7487,32.6848,32.7031,143421.0
2022-08-05 15:40:00,35.83,35.88,35.8,35.85,220144.0,32.7031,32.7487,32.6757,32.7213,220144.0
2022-08-05 15:50:00,35.84,35.9,35.79,35.8,589521.0,32.7122,32.767,32.6666,32.6757,589521.0
2022-08-08 09:30:00,36.04,36.16,35.96,36.07,110769.0,32.8948,33.0043,32.8217,32.9221,110769.0
2022-08-08 09:40:00,36.08,36.16,35.95,36.09,110953.0,32.9313,33.0043,32.8126,32.9404,110953.0
2022-08-08 09:50:00,36.1,36.15,36.03,36.08,55600.0,32.9495,32.9952,32.8856,32.9313,55600.0
2022-08-08 10:00:00,36.08,36.21,36.08,36.15,28127.0,32.9313,33.0499,32.9313,32.9952,28127.0
2022-08-08 10:10:00,36.15,36.21,36.15,36.17,21020.0,32.9952,33.0499,32.9952,33.0134,21020.0
2022-08-08 10:20:00,36.18,36.22,36.15,36.2,44262.0,33.0225,33.059,32.9952,33.0408,44262.0
2022-08-08 10:30:00,36.2,36.24,36.15,36.23,12589.0,33.0408,33.0773,32.9952,33.0682,12589.0
2022-08-08 10:40:00,36.24,36.28,36.2,36.21,25143.0,33.0773,33.1138,33.0408,33.0499,25143.0
2022-08-08 10:50:00,36.22,36.24,36.13,36.14,21208.0,33.059,33.0773,32.9769,32.986,21208.0
2022-08-08 11:00:00,36.14,36.23,36.13,36.22,24176.0,32.986,33.0682,32.9769,33.059,24176.0
2022-08-08 11:10:00,36.22,36.25,36.13,36.13,24326.0,33.059,33.0864,32.9769,32.9769,24326.0
2022-08-08 11:20:00,36.13,36.14,36.08,36.1,22389.0,32.9769,32.986,32.9313,32.9495,22389.0
2022-08-08 11:30:00,36.11,36.15,36.01,36.01,77896.0,32.9586,32.9952,32.8674,32.8674,77896.0
2022-08-08 11:40:00,36.01,36.06,35.97,36.04,17308.0,32.8674,32.913,32.8309,32.8948,17308.0
2022-08-08 11:50:00,36.04,36.09,36.03,36.06,19663.0,32.8948,32.9404,32.8856,32.913,19663.0
2022-08-08 12:00:00,36.06,36.08,35.96,35.98,35122.0,32.913,32.9313,32.8217,32.84,35122.0
2022-08-08 12:10:00,35.99,35.99,35.82,35.86,17359.0,32.8491,32.8491,32.694,32.7305,17359.0
2022-08-08 12:20:00,35.86,35.93,35.85,35.89,22545.0,32.7305,32.7944,32.7213,32.7578,22545.0
2022-08-08 12:30:00,35.88,35.95,35.85,35.94,41506.0,32.7487,32.8126,32.7213,32.8035,41506.0
2022-08-08 12:40:00,35.95,36.03,35.93,36.01,17152.0,32.8126,32.8856,32.7944,32.8674,17152.0
2022-08-08 12:50:00,36.03,36.06,36.01,36.02,16133.0,32.8856,32.913,32.8674,32.8765,16133.0
2022-08-08 13:00:00,36.01,36.05,35.97,36.02,19436.0,32.8674,32.9039,32.8309,32.8765,19436.0
2022-08-08 13:10:00,36.03,36.11,36.02,36.11,23321.0,32.8856,32.9586,32.8765,32.9586,23321.0
2022-08-08 13:20:00,36.09,36.09,36.02,36.02,20298.0,32.9404,32.9404,32.8765,32.8765,20298.0
2022-08-08 13:30:00,36.01,36.07,35.99,36.01,26940.0,32.8674,32.9221,32.8491,32.8674,26940.0
2022-08-08 13:40:00,36.01,36.04,35.99,36.01,22680.0,32.8674,32.8948,32.8491,32.8674,22680.0
2022-08-08 13:50:00,36.02,36.08,36.0,36.05,13709.0,32.8765,32.9313,32.8582,32.9039,13709.0
2022-08-08 14:00:00,36.04,36.04,35.92,35.98,20979.0,32.8948,32.8948,32.7852,32.84,20979.0
2022-08-08 14:10:00,35.98,35.99,35.92,35.93,26107.0,32.84,32.8491,32.7852,32.7944,26107.0
2022-08-08 14:20:00,35.94,35.96,35.9,35.91,12396.0,32.8035,32.8217,32.767,32.7761,12396.0
2022-08-08 14:30:00,35.93,35.95,35.88,35.9,12207.0,32.7944,32.8126,32.7487,32.767,12207.0
2022-08-08 14:40:00,35.89,35.91,35.84,35.86,15926.0,32.7578,32.7761,32.7122,32.7305,15926.0
2022-08-08 14:50:00,35.86,35.89,35.82,35.88,15581.0,32.7305,32.7578,32.694,32.7487,15581.0
2022-08-08 15:00:00,35.88,35.91,35.86,35.9,19117.0,32.7487,32.7761,32.7305,32.767,19117.0
2022-08-08 15:10:00,35.89,35.89,35.82,35.87,19262.0,32.7578,32.7578,32.694,32.7396,19262.0
2022-08-08 15:20:00,35.86,35.92,35.85,35.9,18875.0,32.7305,32.7852,32.7213,32.767,18875.0
2022-08-08 15:30:00,35.89,35.94,35.85,35.91,45797.0,32.7578,32.8035,32.7213,32.7761,45797.0
2022-08-08 15:40:00,35.92,35.98,35.92,35.94,58872.0,32.7852,32.84,32.7852,32.8035,58872.0
2022-08-08 15:50:00,35.93,35.95,35.89,35.91,204846.0,32.7944,32.8126,32.7578,32.7761,204846.0
2022-08-09 09:30:00,35.75,35.77,35.61,35.7,67356.0,32.6301,32.6483,32.5023,32.5844,67356.0
2022-08-09 09:40:00,35.7,35.74,35.53,35.55,32378.0,32.5844,32.6209,32.4293,32.4475,32378.0
2022-08-09 09:50:00,35.56,35.58,35.42,35.52,141173.0,32.4566,32.4749,32.3289,32.4201,141173.0
2022-08-09 10:00:00,35.53,35.71,35.53,35.7,38402.0,32.4293,32.5936,32.4293,32.5844,38402.0
2022-08-09 10:10:00,35.7,35.82,35.65,35.77,54139.0,32.5844,32.694,32.5388,32.6483,54139.0
2022-08-09 10:20:00,35.78,35.8,35.69,35.75,24852.0,32.6574,32.6757,32.5753,32.6301,24852.0
2022-08-09 10:30:00,35.76,35.81,35.73,35.77,106192.0,32.6392,32.6848,32.6118,32.6483,106192.0
2022-08-09 10:40:00,35.78,35.9,35.77,35.89,38258.0,32.6574,32.767,32.6483,32.7578,38258.0
2022-08-09 10:50:00,35.9,35.91,35.77,35.79,49140.0,32.767,32.7761,32.6483,32.6666,49140.0
2022-08-09 11:00:00,35.79,35.79,35.58,35.64,57349.0,32.6666,32.6666,32.4749,32.5297,57349.0
2022-08-09 11:10:00,35.63,35.76,35.6,35.72,29746.0,32.5205,32.6392,32.4931,32.6027,29746.0
2022-08-09 11:20:00,35.73,35.84,35.72,35.8,59976.0,32.6118,32.7122,32.6027,32.6757,59976.0
2022-08-09 11:30:00,35.79,35.82,35.75,35.76,35279.0,32.6666,32.694,32.6301,32.6392,35279.0
2022-08-09 11:40:00,35.75,35.77,35.63,35.65,42307.0,32.6301,32.6483,32.5205,32.5388,42307.0
2022-08-09 11:50:00,35.64,35.65,35.56,35.58,62673.0,32.5297,32.5388,32.4566,32.4749,62673.0
2022-08-09 12:00:00,35.58,35.61,35.49,35.49,133201.0,32.4749,32.5023,32.3927,32.3927,133201.0
2022-08-09 12:10:00,35.5,35.53,35.44,35.52,74811.0,32.4019,32.4293,32.3471,32.4201,74811.0
2022-08-09 12:20:00,35.52,35.57,35.51,35.54,27401.0,32.4201,32.4658,32.411,32.4384,27401.0
2022-08-09 12:30:00,35.54,35.59,35.52,35.55,34078.0,32.4384,32.484,32.4201,32.4475,34078.0
2022-08-09 12:40:00,35.55,35.56,35.52,35.54,53287.0,32.4475,32.4566,32.4201,32.4384,53287.0
2022-08-09 12:50:00,35.53,35.56,35.49,35.54,214531.0,32.4293,32.4566,32.3927,32.4384,214531.0
2022-08-09 13:00:00,35.55,35.59,35.46,35.48,54879.0,32.4475,32.484,32.3654,32.3836,54879.0
2022-08-09 13:10:00,35.46,35.48,35.43,35.44,49505.0,32.3654,32.3836,32.338,32.3471,49505.0
2022-08-09 13:20:00,35.44,35.48,35.41,35.45,53877.0,32.3471,32.3836,32.3197,32.3562,53877.0
2022-08-09 13:30:00,35.45,35.48,35.36,35.39,58857.0,32.3562,32.3836,32.2741,32.3015,58857.0
2022-08-09 13:40:00,35.38,35.47,35.38,35.44,24605.0,32.2923,32.3745,32.2923,32.3471,24605.0
2022-08-09 13:50:00,35.45,35.48,35.34,35.48,80332.0,32.3562,32.3836,32.2558,32.3836,80332.0
2022-08-09 14:00:00,35.48,35.52,35.44,35.45,36562.0,32.3836,32.4201,32.3471,32.3562,36562.0
2022-08-09 14:10:00,35.45,35.47,35.36,35.4,58945.0,32.3562,32.3745,32.2741,32.3106,58945.0
2022-08-09 14:20:00,35.39,35.4,35.29,35.3,51913.0,32.3015,32.3106,32.2102,32.2193,51913.0
2022-08-09 14:30:00,35.29,35.36,35.29,35.36,56057.0,32.2102,32.2741,32.2102,32.2741,56057.0
2022-08-09 14:40:00,35.36,35.46,35.35,35.45,38404.0,32.2741,32.3654,32.265,32.3562,38404.0
2022-08-09 14:50:00,35.45,35.48,35.41,35.41,77274.0,32.3562,32.3836,32.3197,32.3197,77274.0
2022-08-09 15:00:00,35.41,35.45,35.39,35.43,64492.0,32.3197,32.3562,32.3015,32.338,64492.0
2022-08-09 15:10:00,35.43,35.46,35.39,35.43,78188.0,32.338,32.3654,32.3015,32.338,78188.0
2022-08-09 15:20:00,35.43,35.49,35.42,35.47,97308.0,32.338,32.3927,32.3289,32.3745,97308.0
2022-08-09 15:30:00,35.47,35.49,35.43,35.45,134094.0,32.3745,32.3927,32.338,32.3562,134094.0
2022-08-09 15:40:00,35.45,35.47,35.36,35.43,130541.0,32.3562,32.3745,32.2741,32.338,130541.0
2022-08-09 15:50:00,35.43,35.44,35.32,35.39,520716.0,32.338,32.3471,32.2376,32.3015,520716.0
2022-08-10 09:30:00,36.1,36.28,36.1,36.27,93646.0,32.9495,33.1138,32.9495,33.1047,93646.0
2022-08-10 09:40:00,36.27,36.62,36.23,36.58,92793.0,33.1047,33.4241,33.0682,33.3876,92793.0
2022-08-10 09:50:00,36.59,36.62,36.5,36.56,47307.0,33.3968,33.4241,33.3146,33.3694,47307.0
2022-08-10 10:00:00,36.55,36.64,36.53,36.61,24200.0,33.3602,33.4424,33.342,33.415,24200.0
2022-08-10 10:10:00,36.63,36.66,36.47,36.47,22688.0,33.4333,33.4606,33.2872,33.2872,22688.0
2022-08-10 10:20:00,36.47,36.51,36.41,36.51,26204.0,33.2872,33.3237,33.2325,33.3237,26204.0
2022-08-10 10:30:00,36.51,36.55,36.49,36.52,60031.0,33.3237,33.3602,33.3055,33.3329,60031.0
2022-08-10 10:40:00,36.52,36.6,36.52,36.52,23943.0,33.3329,33.4059,33.3329,33.3329,23943.0
2022-08-10 10:50:00,36.52,36.55,36.49,36.52,26357.0,33.3329,33.3602,33.3055,33.3329,26357.0
2022-08-10 11:00:00,36.51,36.62,36.51,36.59,54341.0,33.3237,33.4241,33.3237,33.3968,54341.0
2022-08-10 11:10:00,36.59,36.61,36.55,36.59,36368.0,33.3968,33.415,33.3602,33.3968,36368.0
2022-08-10 11:20:00,36.59,36.63,36.58,36.58,51043.0,33.3968,33.4333,33.3876,33.3876,51043.0
2022-08-10 11:30:00,36.59,36.63,36.58,36.61,26206.0,33.3968,33.4333,33.3876,33.415,26206.0
2022-08-10 11:40:00,36.62,36.65,36.59,36.63,28456.0,33.4241,33.4515,33.3968,33.4333,28456.0
2022-08-10 11:50:00,36.63,36.66,36.6,36.65,20870.0,33.4333,33.4606,33.4059,33.4515,20870.0
2022-08-10 12:00:00,36.65,36.7,36.64,36.69,19188.0,33.4515,33.4972,33.4424,33.488,19188.0
2022-08-10 12:10:00,36.69,36.73,36.58,36.59,33333.0,33.488,33.5245,33.3876,33.3968,33333.0
2022-08-10 12:20:00,36.58,36.58,36.46,36.51,125719.0,33.3876,33.3876,33.2781,33.3237,125719.0
2022-08-10 12:30:00,36.51,36.51,36.46,36.51,30018.0,33.3237,33.3237,33.2781,33.3237,30018.0
2022-08-10 12:40:00,36.51,36.53,36.46,36.46,44904.0,33.3237,33.342,33.2781,33.2781,44904.0
2022-08-10 12:50:00,36.47,36.54,36.45,36.52,79878.0,33.2872,33.3511,33.269,33.3329,79878.0
2022-08-10 13:00:00,36.52,36.52,36.48,36.52,39729.0,33.3329,33.3329,33.2964,33.3329,39729.0
2022-08-10 13:10:00,36.52,36.57,36.51,36.57,26139.0,33.3329,33.3785,33.3237,33.3785,26139.0
2022-08-10 13:20:00,36.57,36.58,36.5,36.5,35033.0,33.3785,33.3876,33.3146,33.3146,35033.0
2022-08-10 13:30:00,36.51,36.57,36.5,36.56,23554.0,33.3237,33.3785,33.3146,33.3694,23554.0
2022-08-10 13:40:00,36.56,36.6,36.53,36.59,47897.0,33.3694,33.4059,33.342,33.3968,47897.0
2022-08-10 13:50:00,36.58,36.6,36.56,36.57,23181.0,33.3876,33.4059,33.3694,33.3785,23181.0
2022-08-10 14:00:00,36.57,36.58,36.53,36.54,119433.0,33.3785,33.3876,33.342,33.3511,119433.0
2022-08-10 14:10:00,36.54,36.59,36.54,36.57,77468.0,33.3511,33.3968,33.3511,33.3785,77468.0
2022-08-10 14:20:00,36.57,36.63,36.56,36.62,31610.0,33.3785,33.4333,33.3694,33.4241,31610.0
2022-08-10 14:30:00,36.61,36.69,36.61,36.67,59940.0,33.415,33.488,33.415,33.4698,59940.0
2022-08-10 14:40:00,36.68,36.69,36.5,36.66,210783.0,33.4789,33.488,33.3146,33.4606,210783.0
2022-08-10 14:50:00,36.66,36.73,36.66,36.73,175157.0,33.4606,33.5245,33.4606,33.5245,175157.0
2022-08-10 15:00:00,36.72,36.76,36.7,36.73,86883.0,33.5154,33.5519,33.4972,33.5245,86883.0
2022-08-10 15:10:00,36.73,36.83,36.73,36.8,103786.0,33.5245,33.6158,33.5245,33.5884,103786.0
2022-08-10 15:20:00,36.8,36.85,36.79,36.81,178440.0,33.5884,33.6341,33.5793,33.5976,178440.0
2022-08-10 15:30:00,36.82,36.82,36.77,36.77,108718.0,33.6067,33.6067,33.561,33.561,108718.0
2022-08-10 15:40:00,36.77,36.78,36.69,36.7,122467.0,33.561,33.5702,33.488,33.4972,122467.0
2022-08-10 15:50:00,36.71,36.85,36.68,36.79,518792.0,33.5063,33.6341,33.4789,33.5793,518792.0
2022-08-11 09:30:00,37.0,37.25,37.0,37.22,177371.0,33.771,33.9992,33.771,33.9718,177371.0
2022-08-11 09:40:00,37.22,37.43,37.19,37.36,111446.0,33.9718,34.1634,33.9444,34.0996,111446.0
2022-08-11 09:50:00,37.36,37.53,37.31,37.5,249889.0,34.0996,34.2547,34.0539,34.2273,249889.0
2022-08-11 10:00:00,37.5,37.67,37.47,37.66,153037.0,34.2273,34.3825,34.2,34.3734,153037.0
2022-08-11 10:10:00,37.66,37.71,37.64,37.69,58692.0,34.3734,34.419,34.3551,34.4008,58692.0
2022-08-11 10:20:00,37.68,37.71,37.6,37.6,76159.0,34.3916,34.419,34.3186,34.3186,76159.0
2022-08-11 10:30:00,37.6,37.66,37.57,37.62,59365.0,34.3186,34.3734,34.2912,34.3369,59365.0
2022-08-11 10:40:00,37.62,37.64,37.56,37.57,68532.0,34.3369,34.3551,34.2821,34.2912,68532.0
2022-08-11 10:50:00,37.57,37.6,37.48,37.56,343540.0,34.2912,34.3186,34.2091,34.2821,343540.0
2022-08-11 11:00:00,37.55,37.63,37.52,37.55,75808.0,34.273,34.346,34.2456,34.273,75808.0
2022-08-11 11:10:00,37.54,37.59,37.43,37.43,40839.0,34.2638,34.3095,34.1634,34.1634,40839.0
2022-08-11 11:20:00,37.43,37.56,37.43,37.55,53078.0,34.1634,34.2821,34.1634,34.273,53078.0
2022-08-11 11:30:00,37.55,37.59,37.47,37.5,29121.0,34.273,34.3095,34.2,34.2273,29121.0
2022-08-11 11:40:00,37.5,37.58,37.45,37.52,61327.0,34.2273,34.3004,34.1817,34.2456,61327.0
2022-08-11 11:50:00,37.52,37.56,37.44,37.5,86671.0,34.2456,34.2821,34.1726,34.2273,86671.0
2022-08-11 12:00:00,37.5,37.55,37.49,37.51,101704.0,34.2273,34.273,34.2182,34.2365,101704.0
2022-08-11 12:10:00,37.52,37.59,37.49,37.58,228228.0,34.2456,34.3095,34.2182,34.3004,228228.0
2022-08-11 12:20:00,37.59,37.63,37.53,37.63,56424.0,34.3095,34.346,34.2547,34.346,56424.0
2022-08-11 12:30:00,37.63,37.66,37.59,37.59,48249.0,34.346,34.3734,34.3095,34.3095,48249.0
2022-08-11 12:40:00,37.59,37.62,37.56,37.59,23546.0,34.3095,34.3369,34.2821,34.3095,23546.0
2022-08-11 12:50:00,37.59,37.62,37.58,37.62,20086.0,34.3095,34.3369,34.3004,34.3369,20086.0
2022-08-11 13:00:00,37.62,37.63,37.54,37.54,24531.0,34.3369,34.346,34.2638,34.2638,24531.0
2022-08-11 13:10:00,37.54,37.57,37.49,37.54,34968.0,34.2638,34.2912,34.2182,34.2638,34968.0
2022-08-11 13:20:00,37.54,37.54,37.44,37.45,21164.0,34.2638,34.2638,34.1726,34.1817,21164.0
2022-08-11 13:30:00,37.45,37.49,37.39,37.39,125804.0,34.1817,34.2182,34.1269,34.1269,125804.0
2022-08-11 13:40:00,37.4,37.5,37.37,37.49,47468.0,34.1361,34.2273,34.1087,34.2182,47468.0
2022-08-11 13:50:00,37.49,37.5,37.42,37.43,27844.0,34.2182,34.2273,34.1543,34.1634,27844.0
2022-08-11 14:00:00,37.43,37.44,37.36,37.39,17856.0,34.1634,34.1726,34.0996,34.1269,17856.0
2022-08-11 14:10:00,37.39,37.41,37.35,37.4,28844.0,34.1269,34.1452,34.0904,34.1361,28844.0
2022-08-11 14:20:00,37.39,37.39,37.34,37.36,18200.0,34.1269,34.1269,34.0813,34.0996,18200.0
2022-08-11 14:30:00,37.35,37.36,37.27,37.29,26270.0,34.0904,34.0996,34.0174,34.0357,26270.0
2022-08-11 14:40:00,37.29,37.29,37.23,37.23,20372.0,34.0357,34.0357,33.9809,33.9809,20372.0
2022-08-11 14:50:00,37.23,37.23,37.11,37.17,70102.0,33.9809,33.9809,33.8714,33.9261,70102.0
2022-08-11 15:00:00,37.17,37.2,37.11,37.16,31785.0,33.9261,33.9535,33.8714,33.917,31785.0
2022-08-11 15:10:00,37.16,37.18,37.1,37.15,25135.0,33.917,33.9353,33.8622,33.9079,25135.0
2022-08-11 15:20:00,37.15,37.17,37.14,37.16,23559.0,33.9079,33.9261,33.8988,33.917,23559.0
2022-08-11 15:30:00,37.16,37.2,37.08,37.11,54732.0,33.917,33.9535,33.844,33.8714,54732.0
2022-08-11 15:40:00,37.11,37.12,37.04,37.08,73289.0,33.8714,33.8805,33.8075,33.844,73289.0
2022-08-11 15:50:00,37.08,37.16,37.06,37.14,238867.0,33.844,33.917,33.8257,33.8988,238867.0
2022-08-12 09:30:00,37.35,37.49,37.32,37.35,68022.0,34.0904,34.2182,34.063,34.0904,68022.0
2022-08-12 09:40:00,37.36,37.46,37.33,37.39,62770.0,34.0996,34.1908,34.0722,34.1269,62770.0
2022-08-12 09:50:00,37.39,37.46,37.36,37.37,26964.0,34.1269,34.1908,34.0996,34.1087,26964.0
2022-08-12 10:00:00,37.37,37.37,37.26,37.35,29440.0,34.1087,34.1087,34.0083,34.0904,29440.0
2022-08-12 10:10:00,37.31,37.38,37.26,37.34,26326.0,34.0539,34.1178,34.0083,34.0813,26326.0
2022-08-12 10:20:00,37.35,37.37,37.24,37.28,9830.0,34.0904,34.1087,33.99,34.0265,9830.0
2022-08-12 10:30:00,37.27,37.32,37.24,37.25,23464.0,34.0174,34.063,33.99,33.9992,23464.0
2022-08-12 10:40:00,37.25,37.34,37.24,37.34,31729.0,33.9992,34.0813,33.99,34.0813,31729.0
2022-08-12 10:50:00,37.37,37.39,37.34,37.36,15172.0,34.1087,34.1269,34.0813,34.0996,15172.0
2022-08-12 11:00:00,37.35,37.37,37.3,37.3,21754.0,34.0904,34.1087,34.0448,34.0448,21754.0
2022-08-12 11:10:00,37.3,37.38,37.29,37.36,20511.0,34.0448,34.1178,34.0357,34.0996,20511.0
2022-08-12 11:20:00,37.36,37.37,37.3,37.31,25649.0,34.0996,34.1087,34.0448,34.0539,25649.0
2022-08-12 11:30:00,37.31,37.35,37.27,37.3,25392.0,34.0539,34.0904,34.0174,34.0448,25392.0
2022-08-12 11:40:00,37.29,37.3,37.25,37.28,25404.0,34.0357,34.0448,33.9992,34.0265,25404.0
2022-08-12 11:50:00,37.27,37.32,37.26,37.28,9102.0,34.0174,34.063,34.0083,34.0265,9102.0
2022-08-12 12:00:00,37.3,37.33,37.28,37.33,11447.0,34.0448,34.0722,34.0265,34.0722,11447.0
2022-08-12 12:10:00,37.33,37.36,37.32,37.34,15721.0,34.0722,34.0996,34.063,34.0813,15721.0
2022-08-12 12:20:00,37.34,37.37,37.33,37.37,18531.0,34.0813,34.1087,34.0722,34.1087,18531.0
2022-08-12 12:30:00,37.36,37.37,37.34,37.36,9011.0,34.0996,34.1087,34.0813,34.0996,9011.0
2022-08-12 12:40:00,37.36,37.37,37.32,37.34,15313.0,34.0996,34.1087,34.063,34.0813,15313.0
2022-08-12 12:50:00,37.34,37.4,37.32,37.38,79876.0,34.0813,34.1361,34.063,34.1178,79876.0
2022-08-12 13:00:00,37.38,37.41,37.37,37.4,11632.0,34.1178,34.1452,34.1087,34.1361,11632.0
2022-08-12 13:10:00,37.41,37.44,37.4,37.44,8922.0,34.1452,34.1726,34.1361,34.1726,8922.0
2022-08-12 13:20:00,37.44,37.44,37.4,37.41,16056.0,34.1726,34.1726,34.1361,34.1452,16056.0
2022-08-12 13:30:00,37.43,37.44,37.39,37.4,16782.0,34.1634,34.1726,34.1269,34.1361,16782.0
2022-08-12 13:40:00,37.4,37.44,37.4,37.44,12598.0,34.1361,34.1726,34.1361,34.1726,12598.0
2022-08-12 13:50:00,37.44,37.47,37.39,37.4,19052.0,34.1726,34.2,34.1269,34.1361,19052.0
2022-08-12 14:00:00,37.41,37.44,37.36,37.39,36720.0,34.1452,34.1726,34.0996,34.1269,36720.0
2022-08-12 14:10:00,37.4,37.45,37.37,37.43,33479.0,34.1361,34.1817,34.1087,34.1634,33479.0
2022-08-12 14:20:00,37.43,37.45,37.4,37.45,10525.0,34.1634,34.1817,34.1361,34.1817,10525.0
2022-08-12 14:30:00,37.44,37.49,37.44,37.45,25372.0,34.1726,34.2182,34.1726,34.1817,25372.0
2022-08-12 14:40:00,37.46,37.48,37.43,37.47,38923.0,34.1908,34.2091,34.1634,34.2,38923.0
2022-08-12 14:50:00,37.47,37.5,37.43,37.44,27990.0,34.2,34.2273,34.1634,34.1726,27990.0
2022-08-12 15:00:00,37.45,37.5,37.43,37.49,26113.0,34.1817,34.2273,34.1634,34.2182,26113.0
2022-08-12 15:10:00,37.49,37.53,37.49,37.52,34599.0,34.2182,34.2547,34.2182,34.2456,34599.0
2022-08-12 15:20:00,37.52,37.52,37.46,37.49,27878.0,34.2456,34.2456,34.1908,34.2182,27878.0
2022-08-12 15:30:00,37.49,37.51,37.45,37.47,53403.0,34.2182,34.2365,34.1817,34.2,53403.0
2022-08-12 15:40:00,37.46,37.53,37.46,37.51,67010.0,34.1908,34.2547,34.1908,34.2365,67010.0
2022-08-12 15:50:00,37.51,37.56,37.47,37.54,247363.0,34.2365,34.2821,34.2,34.2638,247363.0
2022-08-15 09:30:00,37.3,37.58,37.28,37.53,165059.0,34.0448,34.3004,34.0265,34.2547,165059.0
2022-08-15 09:40:00,37.53,37.57,37.46,37.54,156842.0,34.2547,34.2912,34.1908,34.2638,156842.0
2022-08-15 09:50:00,37.54,37.73,37.53,37.7,115553.0,34.2638,34.4373,34.2547,34.4099,115553.0
2022-08-15 10:00:00,37.69,37.72,37.6,37.61,80116.0,34.4008,34.4281,34.3186,34.3277,80116.0
2022-08-15 10:10:00,37.61,37.62,37.44,37.44,25927.0,34.3277,34.3369,34.1726,34.1726,25927.0
2022-08-15 10:20:00,37.43,37.43,37.36,37.4,17119.0,34.1634,34.1634,34.0996,34.1361,17119.0
2022-08-15 10:30:00,37.39,37.47,37.38,37.43,43146.0,34.1269,34.2,34.1178,34.1634,43146.0
2022-08-15 10:40:00,37.42,37.42,37.29,37.3,32031.0,34.1543,34.1543,34.0357,34.0448,32031.0
2022-08-15 10:50:00,37.29,37.33,37.24,37.25,23552.0,34.0357,34.0722,33.99,33.9992,23552.0
2022-08-15 11:00:00,37.25,37.25,37.18,37.19,36393.0,33.9992,33.9992,33.9353,33.9444,36393.0
2022-08-15 11:10:00,37.18,37.2,37.12,37.18,53311.0,33.9353,33.9535,33.8805,33.9353,53311.0
2022-08-15 11:20:00,37.19,37.23,37.16,37.19,19826.0,33.9444,33.9809,33.917,33.9444,19826.0
2022-08-15 11:30:00,37.19,37.3,37.17,37.28,50387.0,33.9444,34.0448,33.9261,34.0265,50387.0
2022-08-15 11:40:00,37.28,37.32,37.26,37.31,56070.0,34.0265,34.063,34.0083,34.0539,56070.0
2022-08-15 11:50:00,37.32,37.42,37.3,37.39,28137.0,34.063,34.1543,34.0448,34.1269,28137.0
2022-08-15 12:00:00,37.39,37.39,37.31,37.34,22603.0,34.1269,34.1269,34.0539,34.0813,22603.0
2022-08-15 12:10:00,37.34,37.36,37.32,37.32,39195.0,34.0813,34.0996,34.063,34.063,39195.0
2022-08-15 12:20:00,37.32,37.36,37.3,37.34,33814.0,34.063,34.0996,34.0448,34.0813,33814.0
2022-08-15 12:30:00,37.33,37.36,37.31,37.33,13423.0,34.0722,34.0996,34.0539,34.0722,13423.0
2022-08-15 12:40:00,37.33,37.36,37.29,37.34,25691.0,34.0722,34.0996,34.0357,34.0813,25691.0
2022-08-15 12:50:00,37.33,37.39,37.32,37.38,16425.0,34.0722,34.1269,34.063,34.1178,16425.0
2022-08-15 13:00:00,37.38,37.39,37.34,37.39,16347.0,34.1178,34.1269,34.0813,34.1269,16347.0
2022-08-15 13:10:00,37.4,37.4,37.32,37.33,21848.0,34.1361,34.1361,34.063,34.0722,21848.0
2022-08-15 13:20:00,37.32,37.37,37.31,37.36,24217.0,34.063,34.1087,34.0539,34.0996,24217.0
2022-08-15 13:30:00,37.35,37.36,37.24,37.24,47665.0,34.0904,34.0996,33.99,33.99,47665.0
2022-08-15 13:40:00,37.24,37.29,37.23,37.27,20560.0,33.99,34.0357,33.9809,34.0174,20560.0
2022-08-15 13:50:00,37.27,37.3,37.27,37.29,9689.0,34.0174,34.0448,34.0174,34.0357,9689.0
2022-08-15 14:00:00,37.29,37.3,37.24,37.25,45192.0,34.0357,34.0448,33.99,33.9992,45192.0
2022-08-15 14:10:00,37.24,37.24,37.2,37.23,38216.0,33.99,33.99,33.9535,33.9809,38216.0
2022-08-15 14:20:00,37.24,37.25,37.2,37.25,14593.0,33.99,33.9992,33.9535,33.9992,14593.0
2022-08-15 14:30:00,37.25,37.3,37.24,37.27,23415.0,33.9992,34.0448,33.99,34.0174,23415.0
2022-08-15 14:40:00,37.26,37.27,37.22,37.23,31948.0,34.0083,34.0174,33.9718,33.9809,31948.0
2022-08-15 14:50:00,37.23,37.25,37.22,37.25,18075.0,33.9809,33.9992,33.9718,33.9992,18075.0
2022-08-15 15:00:00,37.25,37.28,37.24,37.24,34629.0,33.9992,34.0265,33.99,33.99,34629.0
2022-08-15 15:10:00,37.24,37.28,37.22,37.26,20335.0,33.99,34.0265,33.9718,34.0083,20335.0
2022-08-15 15:20:00,37.26,37.28,37.23,37.24,50500.0,34.0083,34.0265,33.9809,33.99,50500.0
2022-08-15 15:30:00,37.24,37.28,37.2,37.26,56725.0,33.99,34.0265,33.9535,34.0083,56725.0
2022-08-15 15:40:00,37.27,37.27,37.21,37.23,82330.0,34.0174,34.0174,33.9626,33.9809,82330.0
2022-08-15 15:50:00,37.23,37.28,37.14,37.19,283452.0,33.9809,34.0265,33.8988,33.9444,283452.0
2022-08-16 09:30:00,36.99,37.18,36.91,37.12,72614.0,33.7618,33.9353,33.6888,33.8805,72614.0
2022-08-16 09:40:00,37.12,37.13,37.0,37.08,44053.0,33.8805,33.8896,33.771,33.844,44053.0
2022-08-16 09:50:00,37.07,37.26,37.05,37.22,68226.0,33.8349,34.0083,33.8166,33.9718,68226.0
2022-08-16 10:00:00,37.22,37.36,37.14,37.3,58988.0,33.9718,34.0996,33.8988,34.0448,58988.0
2022-08-16 10:10:00,37.3,37.34,37.21,37.27,38989.0,34.0448,34.0813,33.9626,34.0174,38989.0
2022-08-16 10:20:00,37.27,37.34,37.22,37.32,49266.0,34.0174,34.0813,33.9718,34.063,49266.0
2022-08-16 10:30:00,37.31,37.31,37.21,37.27,63811.0,34.0539,34.0539,33.9626,34.0174,63811.0
2022-08-16 10:40:00,37.26,37.38,37.25,37.38,19304.0,34.0083,34.1178,33.9992,34.1178,19304.0
2022-08-16 10:50:00,37.37,37.42,37.29,37.33,40449.0,34.1087,34.1543,34.0357,34.0722,40449.0
2022-08-16 11:00:00,37.32,37.39,37.3,37.37,67705.0,34.063,34.1269,34.0448,34.1087,67705.0
2022-08-16 11:10:00,37.38,37.47,37.37,37.47,18546.0,34.1178,34.2,34.1087,34.2,18546.0
2022-08-16 11:20:00,37.47,37.49,37.44,37.47,28751.0,34.2,34.2182,34.1726,34.2,28751.0
2022-08-16 11:30:00,37.47,37.53,37.44,37.48,23373.0,34.2,34.2547,34.1726,34.2091,23373.0
2022-08-16 11:40:00,37.48,37.51,37.45,37.47,21827.0,34.2091,34.2365,34.1817,34.2,21827.0
2022-08-16 11:50:00,37.47,37.51,37.45,37.48,17789.0,34.2,34.2365,34.1817,34.2091,17789.0
2022-08-16 12:00:00,37.48,37.5,37.45,37.49,11982.0,34.2091,34.2273,34.1817,34.2182,11982.0
2022-08-16 12:10:00,37.49,37.53,37.49,37.52,12723.0,34.2182,34.2547,34.2182,34.2456,12723.0
2022-08-16 12:20:00,37.52,37.52,37.44,37.45,32806.0,34.2456,34.2456,34.1726,34.1817,32806.0
2022-08-16 12:30:00,37.45,37.5,37.43,37.45,22762.0,34.1817,34.2273,34.1634,34.1817,22762.0
2022-08-16 12:40:00,37.46,37.47,37.43,37.44,17229.0,34.1908,34.2,34.1634,34.1726,17229.0
2022-08-16 12:50:00,37.44,37.49,37.41,37.45,24062.0,34.1726,34.2182,34.1452,34.1817,24062.0
2022-08-16 13:00:00,37.45,37.53,37.45,37.53,11704.0,34.1817,34.2547,34.1817,34.2547,11704.0
2022-08-16 13:10:00,37.54,37.55,37.52,37.54,17763.0,34.2638,34.273,34.2456,34.2638,17763.0
2022-08-16 13:20:00,37.54,37.58,37.53,37.55,17437.0,34.2638,34.3004,34.2547,34.273,17437.0
2022-08-16 13:30:00,37.55,37.62,37.55,37.61,19445.0,34.273,34.3369,34.273,34.3277,19445.0
2022-08-16 13:40:00,37.62,37.62,37.59,37.6,9519.0,34.3369,34.3369,34.3095,34.3186,9519.0
2022-08-16 13:50:00,37.6,37.63,37.57,37.59,18281.0,34.3186,34.346,34.2912,34.3095,18281.0
2022-08-16 14:00:00,37.58,37.66,37.57,37.64,22361.0,34.3004,34.3734,34.2912,34.3551,22361.0
2022-08-16 14:10:00,37.64,37.67,37.62,37.64,21861.0,34.3551,34.3825,34.3369,34.3551,21861.0
2022-08-16 14:20:00,37.63,37.64,37.54,37.56,37658.0,34.346,34.3551,34.2638,34.2821,37658.0
2022-08-16 14:30:00,37.56,37.57,37.41,37.42,21650.0,34.2821,34.2912,34.1452,34.1543,21650.0
2022-08-16 14:40:00,37.43,37.43,37.27,37.32,38134.0,34.1634,34.1634,34.0174,34.063,38134.0
2022-08-16 14:50:00,37.31,37.35,37.29,37.33,19526.0,34.0539,34.0904,34.0357,34.0722,19526.0
2022-08-16 15:00:00,37.33,37.33,37.26,37.3,22771.0,34.0722,34.0722,34.0083,34.0448,22771.0
2022-08-16 15:10:00,37.3,37.36,37.28,37.34,24764.0,34.0448,34.0996,34.0265,34.0813,24764.0
2022-08-16 15:20:00,37.34,37.4,37.32,37.39,28536.0,34.0813,34.1361,34.063,34.1269,28536.0
2022-08-16 15:30:00,37.39,37.42,37.37,37.4,28153.0,34.1269,34.1543,34.1087,34.1361,28153.0
2022-08-16 15:40:00,37.41,37.45,37.4,37.41,58541.0,34.1452,34.1817,34.1361,34.1452,58541.0
2022-08-16 15:50:00,37.42,37.46,37.35,37.39,197666.0,34.1543,34.1908,34.0904,34.1269,197666.0
2022-08-17 09:30:00,36.93,36.96,36.65,36.72,87940.0,33.7071,33.7345,33.4515,33.5154,87940.0
2022-08-17 09:40:00,36.71,36.75,36.65,36.75,56774.0,33.5063,33.5428,33.4515,33.5428,56774.0
2022-08-17 09:50:00,36.75,36.78,36.7,36.77,31428.0,33.5428,33.5702,33.4972,33.561,31428.0
2022-08-17 10:00:00,36.76,36.77,36.66,36.66,47580.0,33.5519,33.561,33.4606,33.4606,47580.0
2022-08-17 10:10:00,36.66,36.68,36.49,36.52,106766.0,33.4606,33.4789,33.3055,33.3329,106766.0
2022-08-17 10:20:00,36.53,36.62,36.53,36.56,29953.0,33.342,33.4241,33.342,33.3694,29953.0
2022-08-17 10:30:00,36.55,36.57,36.41,36.47,58703.0,33.3602,33.3785,33.2325,33.2872,58703.0
2022-08-17 10:40:00,36.46,36.53,36.45,36.47,36020.0,33.2781,33.342,33.269,33.2872,36020.0
2022-08-17 10:50:00,36.48,36.48,36.31,36.34,82554.0,33.2964,33.2964,33.1412,33.1686,82554.0
2022-08-17 11:00:00,36.34,36.42,36.33,36.36,82350.0,33.1686,33.2416,33.1594,33.1868,82350.0
2022-08-17 11:10:00,36.36,36.38,36.25,36.29,104029.0,33.1868,33.2051,33.0864,33.1229,104029.0
2022-08-17 11:20:00,36.29,36.36,36.24,36.28,74175.0,33.1229,33.1868,33.0773,33.1138,74175.0
2022-08-17 11:30:00,36.28,36.29,36.16,36.18,78491.0,33.1138,33.1229,33.0043,33.0225,78491.0
2022-08-17 11:40:00,36.18,36.18,36.04,36.05,88827.0,33.0225,33.0225,32.8948,32.9039,88827.0
2022-08-17 11:50:00,36.05,36.08,35.96,35.98,329464.0,32.9039,32.9313,32.8217,32.84,329464.0
2022-08-17 12:00:00,35.99,36.01,35.82,35.85,288906.0,32.8491,32.8674,32.694,32.7213,288906.0
2022-08-17 12:10:00,35.84,35.86,35.76,35.83,163854.0,32.7122,32.7305,32.6392,32.7031,163854.0
2022-08-17 12:20:00,35.82,35.93,35.74,35.88,212902.0,32.694,32.7944,32.6209,32.7487,212902.0
2022-08-17 12:30:00,35.88,35.94,35.8,35.9,207273.0,32.7487,32.8035,32.6757,32.767,207273.0
2022-08-17 12:40:00,35.89,36.08,35.87,36.01,370287.0,32.7578,32.9313,32.7396,32.8674,370287.0
2022-08-17 12:50:00,36.02,36.07,35.89,35.93,162448.0,32.8765,32.9221,32.7578,32.7944,162448.0
2022-08-17 13:00:00,35.92,36.0,35.86,35.95,69148.0,32.7852,32.8582,32.7305,32.8126,69148.0
2022-08-17 13:10:00,35.95,36.01,35.94,35.95,62316.0,32.8126,32.8674,32.8035,32.8126,62316.0
2022-08-17 13:20:00,35.95,36.0,35.94,35.98,41632.0,32.8126,32.8582,32.8035,32.84,41632.0
2022-08-17 13:30:00,35.99,36.0,35.89,35.93,89558.0,32.8491,32.8582,32.7578,32.7944,89558.0
2022-08-17 13:40:00,35.93,35.95,35.87,35.91,187282.0,32.7944,32.8126,32.7396,32.7761,187282.0
2022-08-17 13:50:00,35.89,36.07,35.89,36.06,193872.0,32.7578,32.9221,32.7578,32.913,193872.0
2022-08-17 14:00:00,36.06,36.32,36.02,36.29,119041.0,32.913,33.1503,32.8765,33.1229,119041.0
2022-08-17 14:10:00,36.29,36.48,36.27,36.44,68731.0,33.1229,33.2964,33.1047,33.2598,68731.0
2022-08-17 14:20:00,36.43,36.52,36.37,36.52,71160.0,33.2507,33.3329,33.196,33.3329,71160.0
2022-08-17 14:30:00,36.52,36.61,36.49,36.61,38342.0,33.3329,33.415,33.3055,33.415,38342.0
2022-08-17 14:40:00,36.6,36.6,36.41,36.43,62716.0,33.4059,33.4059,33.2325,33.2507,62716.0
2022-08-17 14:50:00,36.43,36.44,36.38,36.39,32816.0,33.2507,33.2598,33.2051,33.2142,32816.0
2022-08-17 15:00:00,36.39,36.5,36.39,36.41,65317.0,33.2142,33.3146,33.2142,33.2325,65317.0
2022-08-17 15:10:00,36.41,36.43,36.24,36.3,39094.0,33.2325,33.2507,33.0773,33.1321,39094.0
2022-08-17 15:20:00,36.3,36.39,36.29,36.39,60851.0,33.1321,33.2142,33.1229,33.2142,60851.0
2022-08-17 15:30:00,36.39,36.41,36.34,36.39,67864.0,33.2142,33.2325,33.1686,33.2142,67864.0
2022-08-17 15:40:00,36.39,36.43,36.37,36.4,173355.0,33.2142,33.2507,33.196,33.2233,173355.0
2022-08-17 15:50:00,36.4,36.49,36.36,36.39,357274.0,33.2233,33.3055,33.1868,33.2142,357274.0
2022-08-18 09:30:00,36.49,36.6,36.35,36.47,86933.0,33.3055,33.4059,33.1777,33.2872,86933.0
2022-08-18 09:40:00,36.48,36.59,36.45,36.52,51797.0,33.2964,33.3968,33.269,33.3329,51797.0
2022-08-18 09:50:00,36.52,36.54,36.45,36.48,89165.0,33.3329,33.3511,33.269,33.2964,89165.0
2022-08-18 10:00:00,36.47,36.6,36.44,36.6,48317.0,33.2872,33.4059,33.2598,33.4059,48317.0
2022-08-18 10:10:00,36.59,36.62,36.52,36.61,18161.0,33.3968,33.4241,33.3329,33.415,18161.0
2022-08-18 10:20:00,36.61,36.67,36.58,36.66,25694.0,33.415,33.4698,33.3876,33.4606,25694.0
2022-08-18 10:30:00,36.67,36.73,36.61,36.73,25473.0,33.4698,33.5245,33.415,33.5245,25473.0
2022-08-18 10:40:00,36.73,36.85,36.73,36.84,25087.0,33.5245,33.6341,33.5245,33.6249,25087.0
2022-08-18 10:50:00,36.84,36.87,36.8,36.87,22520.0,33.6249,33.6523,33.5884,33.6523,22520.0
2022-08-18 11:00:00,36.87,36.88,36.8,36.85,31994.0,33.6523,33.6614,33.5884,33.6341,31994.0
2022-08-18 11:10:00,36.84,36.88,36.77,36.79,28479.0,33.6249,33.6614,33.561,33.5793,28479.0
2022-08-18 11:20:00,36.8,36.85,36.78,36.82,20826.0,33.5884,33.6341,33.5702,33.6067,20826.0
2022-08-18 11:30:00,36.82,36.85,36.78,36.84,50802.0,33.6067,33.6341,33.5702,33.6249,50802.0
2022-08-18 11:40:00,36.85,36.99,36.85,36.97,34283.0,33.6341,33.7618,33.6341,33.7436,34283.0
2022-08-18 11:50:00,36.98,36.98,36.84,36.86,58017.0,33.7527,33.7527,33.6249,33.6432,58017.0
2022-08-18 12:00:00,36.86,36.89,36.84,36.88,15946.0,33.6432,33.6706,33.6249,33.6614,15946.0
2022-08-18 12:10:00,36.88,36.88,36.83,36.87,22264.0,33.6614,33.6614,33.6158,33.6523,22264.0
2022-08-18 12:20:00,36.87,36.87,36.74,36.75,13530.0,33.6523,33.6523,33.5337,33.5428,13530.0
2022-08-18 12:30:00,36.76,36.78,36.73,36.75,18276.0,33.5519,33.5702,33.5245,33.5428,18276.0
2022-08-18 12:40:00,36.75,36.76,36.68,36.72,20571.0,33.5428,33.5519,33.4789,33.5154,20571.0
2022-08-18 12:50:00,36.73,36.78,36.72,36.78,46001.0,33.5245,33.5702,33.5154,33.5702,46001.0
2022-08-18 13:00:00,36.78,36.83,36.73,36.83,15430.0,33.5702,33.6158,33.5245,33.6158,15430.0
2022-08-18 13:10:00,36.82,36.85,36.77,36.82,19281.0,33.6067,33.6341,33.561,33.6067,19281.0
2022-08-18 13:20:00,36.83,36.89,36.83,36.89,32655.0,33.6158,33.6706,33.6158,33.6706,32655.0
2022-08-18 13:30:00,36.89,36.93,36.87,36.93,45550.0,33.6706,33.7071,33.6523,33.7071,45550.0
2022-08-18 13:40:00,36.93,36.95,36.86,36.86,32873.0,33.7071,33.7253,33.6432,33.6432,32873.0
2022-08-18 13:50:00,36.86,36.86,36.81,36.84,17802.0,33.6432,33.6432,33.5976,33.6249,17802.0
2022-08-18 14:00:00,36.83,36.89,36.82,36.89,17089.0,33.6158,33.6706,33.6067,33.6706,17089.0
2022-08-18 14:10:00,36.89,36.91,36.87,36.89,20042.0,33.6706,33.6888,33.6523,33.6706,20042.0
2022-08-18 14:20:00,36.9,36.93,36.89,36.9,29800.0,33.6797,33.7071,33.6706,33.6797,29800.0
2022-08-18 14:30:00,36.9,36.9,36.82,36.86,28924.0,33.6797,33.6797,33.6067,33.6432,28924.0
2022-08-18 14:40:00,36.85,36.91,36.85,36.9,12803.0,33.6341,33.6888,33.6341,33.6797,12803.0
2022-08-18 14:50:00,36.9,36.92,36.87,36.88,23829.0,33.6797,33.698,33.6523,33.6614,23829.0
2022-08-18 15:00:00,36.88,36.88,36.84,36.87,33116.0,33.6614,33.6614,33.6249,33.6523,33116.0
2022-08-18 15:10:00,36.87,36.9,36.84,36.89,70846.0,33.6523,33.6797,33.6249,33.6706,70846.0
2022-08-18 15:20:00,36.88,36.92,36.86,36.86,69500.0,33.6614,33.698,33.6432,33.6432,69500.0
2022-08-18 15:30:00,36.86,36.92,36.82,36.9,84113.0,33.6432,33.698,33.6067,33.6797,84113.0
2022-08-18 15:40:00,36.9,36.94,36.88,36.93,82688.0,33.6797,33.7162,33.6614,33.7071,82688.0
2022-08-18 15:50:00,36.94,36.94,36.79,36.87,264774.0,33.7162,33.7162,33.5793,33.6523,264774.0
2022-08-19 09:30:00,36.56,36.58,36.19,36.56,152665.0,33.3694,33.3876,33.0317,33.3694,152665.0
2022-08-19 09:40:00,36.56,36.59,36.43,36.45,56028.0,33.3694,33.3968,33.2507,33.269,56028.0
2022-08-19 09:50:00,36.45,36.48,36.4,36.41,56984.0,33.269,33.2964,33.2233,33.2325,56984.0
2022-08-19 10:00:00,36.4,36.49,36.39,36.43,41893.0,33.2233,33.3055,33.2142,33.2507,41893.0
2022-08-19 10:10:00,36.41,36.45,36.33,36.37,59637.0,33.2325,33.269,33.1594,33.196,59637.0
2022-08-19 10:20:00,36.37,36.4,36.24,36.37,75670.0,33.196,33.2233,33.0773,33.196,75670.0
2022-08-19 10:30:00,36.36,36.4,36.31,36.31,18570.0,33.1868,33.2233,33.1412,33.1412,18570.0
2022-08-19 10:40:00,36.31,36.31,36.25,36.29,24190.0,33.1412,33.1412,33.0864,33.1229,24190.0
2022-08-19 10:50:00,36.28,36.29,36.2,36.2,21739.0,33.1138,33.1229,33.0408,33.0408,21739.0
2022-08-19 11:00:00,36.2,36.24,36.14,36.14,24208.0,33.0408,33.0773,32.986,32.986,24208.0
2022-08-19 11:10:00,36.14,36.19,36.13,36.19,24195.0,32.986,33.0317,32.9769,33.0317,24195.0
2022-08-19 11:20:00,36.2,36.22,36.17,36.2,26459.0,33.0408,33.059,33.0134,33.0408,26459.0
2022-08-19 11:30:00,36.2,36.22,36.1,36.11,51662.0,33.0408,33.059,32.9495,32.9586,51662.0
2022-08-19 11:40:00,36.12,36.16,36.08,36.14,47149.0,32.9678,33.0043,32.9313,32.986,47149.0
2022-08-19 11:50:00,36.14,36.16,36.11,36.12,68571.0,32.986,33.0043,32.9586,32.9678,68571.0
2022-08-19 12:00:00,36.12,36.13,36.09,36.11,64009.0,32.9678,32.9769,32.9404,32.9586,64009.0
2022-08-19 12:10:00,36.11,36.17,36.1,36.17,104505.0,32.9586,33.0134,32.9495,33.0134,104505.0
2022-08-19 12:20:00,36.17,36.18,36.09,36.11,100894.0,33.0134,33.0225,32.9404,32.9586,100894.0
2022-08-19 12:30:00,36.11,36.18,36.09,36.16,84261.0,32.9586,33.0225,32.9404,33.0043,84261.0
2022-08-19 12:40:00,36.16,36.19,36.1,36.12,96746.0,33.0043,33.0317,32.9495,32.9678,96746.0
2022-08-19 12:50:00,36.12,36.13,36.05,36.09,85953.0,32.9678,32.9769,32.9039,32.9404,85953.0
2022-08-19 13:00:00,36.08,36.15,36.05,36.09,95853.0,32.9313,32.9952,32.9039,32.9404,95853.0
2022-08-19 13:10:00,36.09,36.13,36.09,36.09,61658.0,32.9404,32.9769,32.9404,32.9404,61658.0
2022-08-19 13:20:00,36.1,36.12,36.07,36.08,45187.0,32.9495,32.9678,32.9221,32.9313,45187.0
2022-08-19 13:30:00,36.07,36.07,36.0,36.03,41841.0,32.9221,32.9221,32.8582,32.8856,41841.0
2022-08-19 13:40:00,36.02,36.1,36.02,36.09,42271.0,32.8765,32.9495,32.8765,32.9404,42271.0
2022-08-19 13:50:00,36.1,36.11,36.09,36.1,36238.0,32.9495,32.9586,32.9404,32.9495,36238.0
2022-08-19 14:00:00,36.09,36.1,36.05,36.09,50137.0,32.9404,32.9495,32.9039,32.9404,50137.0
2022-08-19 14:10:00,36.08,36.09,36.04,36.05,48914.0,32.9313,32.9404,32.8948,32.9039,48914.0
2022-08-19 14:20:00,36.06,36.12,36.04,36.12,39568.0,32.913,32.9678,32.8948,32.9678,39568.0
2022-08-19 14:30:00,36.11,36.13,36.08,36.09,17448.0,32.9586,32.9769,32.9313,32.9404,17448.0
2022-08-19 14:40:00,36.08,36.1,36.06,36.09,34395.0,32.9313,32.9495,32.913,32.9404,34395.0
2022-08-19 14:50:00,36.09,36.1,36.03,36.08,74047.0,32.9404,32.9495,32.8856,32.9313,74047.0
2022-08-19 15:00:00,36.08,36.09,36.02,36.05,60823.0,32.9313,32.9404,32.8765,32.9039,60823.0
2022-08-19 15:10:00,36.05,36.15,36.04,36.11,207484.0,32.9039,32.9952,32.8948,32.9586,207484.0
2022-08-19 15:20:00,36.11,36.2,36.09,36.19,37354.0,32.9586,33.0408,32.9404,33.0317,37354.0
2022-08-19 15:30:00,36.2,36.24,36.18,36.2,129209.0,33.0408,33.0773,33.0225,33.0408,129209.0
2022-08-19 15:40:00,36.2,36.25,36.16,36.21,88648.0,33.0408,33.0864,33.0043,33.0499,88648.0
2022-08-19 15:50:00,36.21,36.27,36.18,36.2,276266.0,33.0499,33.1047,33.0225,33.0408,276266.0
2022-08-22 09:30:00,35.63,35.73,35.42,35.47,112017.0,32.5205,32.6118,32.3289,32.3745,112017.0
2022-08-22 09:40:00,35.47,35.6,35.46,35.55,96373.0,32.3745,32.4931,32.3654,32.4475,96373.0
2022-08-22 09:50:00,35.55,35.62,35.53,35.6,75268.0,32.4475,32.5114,32.4293,32.4931,75268.0
2022-08-22 10:00:00,35.58,35.62,35.56,35.59,22471.0,32.4749,32.5114,32.4566,32.484,22471.0
2022-08-22 10:10:00,35.59,35.66,35.51,35.53,59927.0,32.484,32.5479,32.411,32.4293,59927.0
2022-08-22 10:20:00,35.51,35.53,35.45,35.48,32755.0,32.411,32.4293,32.3562,32.3836,32755.0
2022-08-22 10:30:00,35.48,35.52,35.46,35.49,37731.0,32.3836,32.4201,32.3654,32.3927,37731.0
2022-08-22 10:40:00,35.48,35.58,35.48,35.55,41576.0,32.3836,32.4749,32.3836,32.4475,41576.0
2022-08-22 10:50:00,35.55,35.55,35.46,35.49,111999.0,32.4475,32.4475,32.3654,32.3927,111999.0
2022-08-22 11:00:00,35.49,35.58,35.49,35.55,50554.0,32.3927,32.4749,32.3927,32.4475,50554.0
2022-08-22 11:10:00,35.55,35.6,35.49,35.55,25402.0,32.4475,32.4931,32.3927,32.4475,25402.0
2022-08-22 11:20:00,35.56,35.6,35.52,35.54,17798.0,32.4566,32.4931,32.4201,32.4384,17798.0
2022-08-22 11:30:00,35.53,35.53,35.47,35.48,26190.0,32.4293,32.4293,32.3745,32.3836,26190.0
2022-08-22 11:40:00,35.47,35.55,35.47,35.54,40155.0,32.3745,32.4475,32.3745,32.4384,40155.0
2022-08-22 11:50:00,35.54,35.56,35.47,35.47,50622.0,32.4384,32.4566,32.3745,32.3745,50622.0
2022-08-22 12:00:00,35.47,35.51,35.43,35.44,36141.0,32.3745,32.411,32.338,32.3471,36141.0
2022-08-22 12:10:00,35.43,35.44,35.4,35.43,16755.0,32.338,32.3471,32.3106,32.338,16755.0
2022-08-22 12:20:00,35.43,35.5,35.43,35.45,32676.0,32.338,32.4019,32.338,32.3562,32676.0
2022-08-22 12:30:00,35.45,35.52,35.44,35.52,36171.0,32.3562,32.4201,32.3471,32.4201,36171.0
2022-08-22 12:40:00,35.51,35.52,35.42,35.44,35885.0,32.411,32.4201,32.3289,32.3471,35885.0
2022-08-22 12:50:00,35.43,35.48,35.41,35.48,29605.0,32.338,32.3836,32.3197,32.3836,29605.0
2022-08-22 13:00:00,35.48,35.5,35.44,35.44,30705.0,32.3836,32.4019,32.3471,32.3471,30705.0
2022-08-22 13:10:00,35.42,35.43,35.35,35.36,37708.0,32.3289,32.338,32.265,32.2741,37708.0
2022-08-22 13:20:00,35.35,35.36,35.27,35.3,58522.0,32.265,32.2741,32.1919,32.2193,58522.0
2022-08-22 13:30:00,35.29,35.31,35.24,35.3,50234.0,32.2102,32.2285,32.1646,32.2193,50234.0
2022-08-22 13:40:00,35.28,35.33,35.27,35.3,47857.0,32.2011,32.2467,32.1919,32.2193,47857.0
2022-08-22 13:50:00,35.29,35.31,35.23,35.24,59832.0,32.2102,32.2285,32.1554,32.1646,59832.0
2022-08-22 14:00:00,35.25,35.27,35.22,35.23,34185.0,32.1737,32.1919,32.1463,32.1554,34185.0
2022-08-22 14:10:00,35.22,35.27,35.21,35.25,59861.0,32.1463,32.1919,32.1372,32.1737,59861.0
2022-08-22 14:20:00,35.24,35.26,35.19,35.22,39611.0,32.1646,32.1828,32.1189,32.1463,39611.0
2022-08-22 14:30:00,35.23,35.25,35.16,35.18,48412.0,32.1554,32.1737,32.0915,32.1098,48412.0
2022-08-22 14:40:00,35.18,35.19,35.1,35.11,109698.0,32.1098,32.1189,32.0368,32.0459,109698.0
2022-08-22 14:50:00,35.11,35.13,35.06,35.08,90062.0,32.0459,32.0642,32.0003,32.0185,90062.0
2022-08-22 15:00:00,35.09,35.19,35.08,35.12,154085.0,32.0277,32.1189,32.0185,32.055,154085.0
2022-08-22 15:10:00,35.12,35.17,35.07,35.08,98532.0,32.055,32.1007,32.0094,32.0185,98532.0
2022-08-22 15:20:00,35.09,35.18,35.08,35.14,95970.0,32.0277,32.1098,32.0185,32.0733,95970.0
2022-08-22 15:30:00,35.15,35.16,35.09,35.14,123924.0,32.0824,32.0915,32.0277,32.0733,123924.0
2022-08-22 15:40:00,35.14,35.14,35.07,35.09,169168.0,32.0733,32.0733,32.0094,32.0277,169168.0
2022-08-22 15:50:00,35.09,35.16,35.05,35.15,593245.0,32.0277,32.0915,31.9911,32.0824,593245.0
2022-08-23 09:30:00,35.03,35.26,34.98,35.21,193821.0,31.9729,32.1828,31.9273,32.1372,193821.0
2022-08-23 09:40:00,35.22,35.39,35.15,35.3,113294.0,32.1463,32.3015,32.0824,32.2193,113294.0
2022-08-23 09:50:00,35.3,35.42,35.23,35.28,65719.0,32.2193,32.3289,32.1554,32.2011,65719.0
2022-08-23 10:00:00,35.27,35.38,35.24,35.37,50706.0,32.1919,32.2923,32.1646,32.2832,50706.0
2022-08-23 10:10:00,35.37,35.44,35.36,35.38,39318.0,32.2832,32.3471,32.2741,32.2923,39318.0
2022-08-23 10:20:00,35.39,35.42,35.26,35.26,37280.0,32.3015,32.3289,32.1828,32.1828,37280.0
2022-08-23 10:30:00,35.26,35.34,35.24,35.24,58778.0,32.1828,32.2558,32.1646,32.1646,58778.0
2022-08-23 10:40:00,35.25,35.35,35.23,35.3,80135.0,32.1737,32.265,32.1554,32.2193,80135.0
2022-08-23 10:50:00,35.3,35.37,35.26,35.27,40784.0,32.2193,32.2832,32.1828,32.1919,40784.0
2022-08-23 11:00:00,35.28,35.28,35.2,35.26,21927.0,32.2011,32.2011,32.1281,32.1828,21927.0
2022-08-23 11:10:00,35.26,35.32,35.26,35.27,19416.0,32.1828,32.2376,32.1828,32.1919,19416.0
2022-08-23 11:20:00,35.27,35.29,35.21,35.21,19663.0,32.1919,32.2102,32.1372,32.1372,19663.0
2022-08-23 11:30:00,35.22,35.24,35.19,35.23,17567.0,32.1463,32.1646,32.1189,32.1554,17567.0
2022-08-23 11:40:00,35.24,35.26,35.18,35.24,22481.0,32.1646,32.1828,32.1098,32.1646,22481.0
2022-08-23 11:50:00,35.23,35.24,35.18,35.19,22289.0,32.1554,32.1646,32.1098,32.1189,22289.0
2022-08-23 12:00:00,35.18,35.21,35.11,35.17,43972.0,32.1098,32.1372,32.0459,32.1007,43972.0
2022-08-23 12:10:00,35.17,35.18,35.02,35.05,148908.0,32.1007,32.1098,31.9638,31.9911,148908.0
2022-08-23 12:20:00,35.05,35.06,34.97,34.99,183096.0,31.9911,32.0003,31.9181,31.9364,183096.0
2022-08-23 12:30:00,35.0,35.11,34.98,35.09,53953.0,31.9455,32.0459,31.9273,32.0277,53953.0
2022-08-23 12:40:00,35.09,35.11,35.05,35.08,38759.0,32.0277,32.0459,31.9911,32.0185,38759.0
2022-08-23 12:50:00,35.07,35.16,35.06,35.16,29897.0,32.0094,32.0915,32.0003,32.0915,29897.0
2022-08-23 13:00:00,35.15,35.15,35.07,35.09,20612.0,32.0824,32.0824,32.0094,32.0277,20612.0
2022-08-23 13:10:00,35.09,35.14,35.07,35.09,23498.0,32.0277,32.0733,32.0094,32.0277,23498.0
2022-08-23 13:20:00,35.09,35.11,35.05,35.11,20249.0,32.0277,32.0459,31.9911,32.0459,20249.0
2022-08-23 13:30:00,35.11,35.12,35.03,35.04,36626.0,32.0459,32.055,31.9729,31.982,36626.0
2022-08-23 13:40:00,35.04,35.05,35.0,35.01,29279.0,31.982,31.9911,31.9455,31.9546,29279.0
2022-08-23 13:50:00,35.01,35.03,34.96,35.03,27304.0,31.9546,31.9729,31.909,31.9729,27304.0
2022-08-23 14:00:00,35.02,35.07,35.0,35.04,26999.0,31.9638,32.0094,31.9455,31.982,26999.0
2022-08-23 14:10:00,35.05,35.09,35.02,35.09,25180.0,31.9911,32.0277,31.9638,32.0277,25180.0
2022-08-23 14:20:00,35.09,35.12,35.07,35.12,36298.0,32.0277,32.055,32.0094,32.055,36298.0
2022-08-23 14:30:00,35.11,35.12,35.07,35.11,23984.0,32.0459,32.055,32.0094,32.0459,23984.0
2022-08-23 14:40:00,35.11,35.14,35.07,35.09,45659.0,32.0459,32.0733,32.0094,32.0277,45659.0
2022-08-23 14:50:00,35.09,35.11,35.07,35.1,34971.0,32.0277,32.0459,32.0094,32.0368,34971.0
2022-08-23 15:00:00,35.1,35.16,35.1,35.14,48020.0,32.0368,32.0915,32.0368,32.0733,48020.0
2022-08-23 15:10:00,35.14,35.15,35.07,35.13,34568.0,32.0733,32.0824,32.0094,32.0642,34568.0
2022-08-23 15:20:00,35.13,35.13,35.09,35.12,40607.0,32.0642,32.0642,32.0277,32.055,40607.0
2022-08-23 15:30:00,35.11,35.13,35.07,35.08,43924.0,32.0459,32.0642,32.0094,32.0185,43924.0
2022-08-23 15:40:00,35.07,35.12,35.06,35.1,74570.0,32.0094,32.055,32.0003,32.0368,74570.0
2022-08-23 15:50:00,35.09,35.1,35.03,35.04,230703.0,32.0277,32.0368,31.9729,31.982,230703.0
2022-08-24 09:30:00,34.95,34.99,34.75,34.83,106440.0,31.8999,31.9364,31.7173,31.7903,106440.0
2022-08-24 09:40:00,34.83,34.85,34.76,34.77,69171.0,31.7903,31.8086,31.7265,31.7356,69171.0
2022-08-24 09:50:00,34.77,34.81,34.71,34.76,80269.0,31.7356,31.7721,31.6808,31.7265,80269.0
2022-08-24 10:00:00,34.76,34.78,34.64,34.7,84780.0,31.7265,31.7447,31.6169,31.6717,84780.0
2022-08-24 10:10:00,34.7,34.76,34.68,34.76,92396.0,31.6717,31.7265,31.6534,31.7265,92396.0
2022-08-24 10:20:00,34.76,34.79,34.73,34.75,69951.0,31.7265,31.7538,31.6991,31.7173,69951.0
2022-08-24 10:30:00,34.75,34.78,34.7,34.74,92107.0,31.7173,31.7447,31.6717,31.7082,92107.0
2022-08-24 10:40:00,34.73,34.73,34.65,34.66,96877.0,31.6991,31.6991,31.6261,31.6352,96877.0
2022-08-24 10:50:00,34.67,34.71,34.64,34.65,285419.0,31.6443,31.6808,31.6169,31.6261,285419.0
2022-08-24 11:00:00,34.66,34.85,34.65,34.84,99595.0,31.6352,31.8086,31.6261,31.7995,99595.0
2022-08-24 11:10:00,34.85,34.9,34.79,34.86,91153.0,31.8086,31.8542,31.7538,31.8177,91153.0
2022-08-24 11:20:00,34.86,34.91,34.84,34.88,72738.0,31.8177,31.8634,31.7995,31.836,72738.0
2022-08-24 11:30:00,34.89,34.92,34.8,34.81,67651.0,31.8451,31.8725,31.763,31.7721,67651.0
2022-08-24 11:40:00,34.81,34.92,34.8,34.92,148021.0,31.7721,31.8725,31.763,31.8725,148021.0
2022-08-24 11:50:00,34.92,34.93,34.84,34.84,63267.0,31.8725,31.8816,31.7995,31.7995,63267.0
2022-08-24 12:00:00,34.84,34.89,34.8,34.86,103931.0,31.7995,31.8451,31.763,31.8177,103931.0
2022-08-24 12:10:00,34.86,34.86,34.81,34.84,77839.0,31.8177,31.8177,31.7721,31.7995,77839.0
2022-08-24 12:20:00,34.84,34.86,34.8,34.83,33246.0,31.7995,31.8177,31.763,31.7903,33246.0
2022-08-24 12:30:00,34.83,34.83,34.74,34.78,65163.0,31.7903,31.7903,31.7082,31.7447,65163.0
2022-08-24 12:40:00,34.78,34.8,34.67,34.68,66176.0,31.7447,31.763,31.6443,31.6534,66176.0
2022-08-24 12:50:00,34.68,34.7,34.63,34.7,39215.0,31.6534,31.6717,31.6078,31.6717,39215.0
2022-08-24 13:00:00,34.69,34.69,34.62,34.67,134635.0,31.6626,31.6626,31.5987,31.6443,134635.0
2022-08-24 13:10:00,34.67,34.75,34.67,34.73,169311.0,31.6443,31.7173,31.6443,31.6991,169311.0
2022-08-24 13:20:00,34.73,34.75,34.72,34.74,57047.0,31.6991,31.7173,31.6899,31.7082,57047.0
2022-08-24 13:30:00,34.73,34.74,34.64,34.68,290202.0,31.6991,31.7082,31.6169,31.6534,290202.0
2022-08-24 13:40:00,34.68,34.68,34.64,34.65,118189.0,31.6534,31.6534,31.6169,31.6261,118189.0
2022-08-24 13:50:00,34.65,34.7,34.64,34.68,131863.0,31.6261,31.6717,31.6169,31.6534,131863.0
2022-08-24 14:00:00,34.68,34.73,34.66,34.7,128720.0,31.6534,31.6991,31.6352,31.6717,128720.0
2022-08-24 14:10:00,34.7,34.72,34.67,34.7,123356.0,31.6717,31.6899,31.6443,31.6717,123356.0
2022-08-24 14:20:00,34.7,34.79,34.65,34.77,178229.0,31.6717,31.7538,31.6261,31.7356,178229.0
2022-08-24 14:30:00,34.76,34.81,34.71,34.81,100413.0,31.7265,31.7721,31.6808,31.7721,100413.0
2022-08-24 14:40:00,34.8,34.92,34.8,34.91,80395.0,31.763,31.8725,31.763,31.8634,80395.0
2022-08-24 14:50:00,34.91,35.03,34.91,35.02,80631.0,31.8634,31.9729,31.8634,31.9638,80631.0
2022-08-24 15:00:00,35.02,35.13,34.98,35.11,144408.0,31.9638,32.0642,31.9273,32.0459,144408.0
2022-08-24 15:10:00,35.12,35.15,35.07,35.15,114191.0,32.055,32.0824,32.0094,32.0824,114191.0
2022-08-24 15:20:00,35.15,35.19,35.12,35.15,100454.0,32.0824,32.1189,32.055,32.0824,100454.0
2022-08-24 15:30:00,35.16,35.19,35.11,35.18,124580.0,32.0915,32.1189,32.0459,32.1098,124580.0
2022-08-24 15:40:00,35.17,35.18,35.07,35.08,97962.0,32.1007,32.1098,32.0094,32.0185,97962.0
2022-08-24 15:50:00,35.08,35.08,34.94,34.98,338563.0,32.0185,32.0185,31.8907,31.9273,338563.0
2022-08-25 09:30:00,35.25,35.4,35.18,35.4,100625.0,32.1737,32.3106,32.1098,32.3106,100625.0
2022-08-25 09:40:00,35.41,35.46,35.34,35.44,67441.0,32.3197,32.3654,32.2558,32.3471,67441.0
2022-08-25 09:50:00,35.44,35.57,35.43,35.57,53062.0,32.3471,32.4658,32.338,32.4658,53062.0
2022-08-25 10:00:00,35.58,35.62,35.47,35.47,78051.0,32.4749,32.5114,32.3745,32.3745,78051.0
2022-08-25 10:10:00,35.47,35.57,35.45,35.55,42261.0,32.3745,32.4658,32.3562,32.4475,42261.0
2022-08-25 10:20:00,35.54,35.62,35.54,35.62,40302.0,32.4384,32.5114,32.4384,32.5114,40302.0
2022-08-25 10:30:00,35.62,35.67,35.6,35.66,61714.0,32.5114,32.557,32.4931,32.5479,61714.0
2022-08-25 10:40:00,35.66,35.7,35.65,35.67,38638.0,32.5479,32.5844,32.5388,32.557,38638.0
2022-08-25 10:50:00,35.67,35.69,35.61,35.65,26002.0,32.557,32.5753,32.5023,32.5388,26002.0
2022-08-25 11:00:00,35.64,35.64,35.52,35.52,56112.0,32.5297,32.5297,32.4201,32.4201,56112.0
2022-08-25 11:10:00,35.52,35.58,35.46,35.48,32331.0,32.4201,32.4749,32.3654,32.3836,32331.0
2022-08-25 11:20:00,35.48,35.48,35.38,35.45,27198.0,32.3836,32.3836,32.2923,32.3562,27198.0
2022-08-25 11:30:00,35.46,35.5,35.44,35.47,25639.0,32.3654,32.4019,32.3471,32.3745,25639.0
2022-08-25 11:40:00,35.47,35.52,35.46,35.51,73236.0,32.3745,32.4201,32.3654,32.411,73236.0
2022-08-25 11:50:00,35.51,35.65,35.49,35.65,76364.0,32.411,32.5388,32.3927,32.5388,76364.0
2022-08-25 12:00:00,35.65,35.7,35.61,35.62,111980.0,32.5388,32.5844,32.5023,32.5114,111980.0
2022-08-25 12:10:00,35.62,35.64,35.54,35.61,50741.0,32.5114,32.5297,32.4384,32.5023,50741.0
2022-08-25 12:20:00,35.6,35.66,35.59,35.64,99365.0,32.4931,32.5479,32.484,32.5297,99365.0
2022-08-25 12:30:00,35.64,35.73,35.63,35.72,79606.0,32.5297,32.6118,32.5205,32.6027,79606.0
2022-08-25 12:40:00,35.72,35.72,35.62,35.65,51460.0,32.6027,32.6027,32.5114,32.5388,51460.0
2022-08-25 12:50:00,35.66,35.74,35.65,35.73,49252.0,32.5479,32.6209,32.5388,32.6118,49252.0
2022-08-25 13:00:00,35.73,35.78,35.71,35.72,52666.0,32.6118,32.6574,32.5936,32.6027,52666.0
2022-08-25 13:10:00,35.7,35.73,35.69,35.72,28128.0,32.5844,32.6118,32.5753,32.6027,28128.0
2022-08-25 13:20:00,35.73,35.74,35.7,35.7,22759.0,32.6118,32.6209,32.5844,32.5844,22759.0
2022-08-25 13:30:00,35.71,35.74,35.7,35.7,23718.0,32.5936,32.6209,32.5844,32.5844,23718.0
2022-08-25 13:40:00,35.7,35.78,35.7,35.76,26795.0,32.5844,32.6574,32.5844,32.6392,26795.0
2022-08-25 13:50:00,35.76,35.77,35.74,35.76,17061.0,32.6392,32.6483,32.6209,32.6392,17061.0
2022-08-25 14:00:00,35.76,35.77,35.69,35.72,40507.0,32.6392,32.6483,32.5753,32.6027,40507.0
2022-08-25 14:10:00,35.72,35.75,35.7,35.73,23675.0,32.6027,32.6301,32.5844,32.6118,23675.0
2022-08-25 14:20:00,35.73,35.76,35.71,35.73,25578.0,32.6118,32.6392,32.5936,32.6118,25578.0
2022-08-25 14:30:00,35.73,35.73,35.67,35.67,27150.0,32.6118,32.6118,32.557,32.557,27150.0
2022-08-25 14:40:00,35.67,35.71,35.63,35.7,42901.0,32.557,32.5936,32.5205,32.5844,42901.0
2022-08-25 14:50:00,35.71,35.71,35.66,35.69,27543.0,32.5936,32.5936,32.5479,32.5753,27543.0
2022-08-25 15:00:00,35.7,35.71,35.66,35.66,34587.0,32.5844,32.5936,32.5479,32.5479,34587.0
2022-08-25 15:10:00,35.66,35.73,35.66,35.73,44753.0,32.5479,32.6118,32.5479,32.6118,44753.0
2022-08-25 15:20:00,35.73,35.75,35.71,35.73,54964.0,32.6118,32.6301,32.5936,32.6118,54964.0
2022-08-25 15:30:00,35.73,35.77,35.69,35.76,58076.0,32.6118,32.6483,32.5753,32.6392,58076.0
2022-08-25 15:40:00,35.76,35.84,35.75,35.8,84709.0,32.6392,32.7122,32.6301,32.6757,84709.0
2022-08-25 15:50:00,35.8,35.87,35.76,35.86,230627.0,32.6757,32.7396,32.6392,32.7305,230627.0
2022-08-26 09:30:00,35.82,35.88,35.66,35.71,109755.0,32.694,32.7487,32.5479,32.5936,109755.0
2022-08-26 09:40:00,35.72,35.83,35.69,35.78,40692.0,32.6027,32.7031,32.5753,32.6574,40692.0
2022-08-26 09:50:00,35.77,35.89,35.75,35.86,51636.0,32.6483,32.7578,32.6301,32.7305,51636.0
2022-08-26 10:00:00,35.86,35.87,35.54,35.85,132982.0,32.7305,32.7396,32.4384,32.7213,132982.0
2022-08-26 10:10:00,35.88,35.9,35.72,35.77,66886.0,32.7487,32.767,32.6027,32.6483,66886.0
2022-08-26 10:20:00,35.77,35.78,35.42,35.42,57155.0,32.6483,32.6574,32.3289,32.3289,57155.0
2022-08-26 10:30:00,35.42,35.43,35.22,35.26,92940.0,32.3289,32.338,32.1463,32.1828,92940.0
2022-08-26 10:40:00,35.26,35.36,35.24,35.34,71755.0,32.1828,32.2741,32.1646,32.2558,71755.0
2022-08-26 10:50:00,35.34,35.36,35.28,35.29,123686.0,32.2558,32.2741,32.2011,32.2102,123686.0
2022-08-26 11:00:00,35.28,35.33,35.18,35.21,66163.0,32.2011,32.2467,32.1098,32.1372,66163.0
2022-08-26 11:10:00,35.19,35.25,35.14,35.18,44566.0,32.1189,32.1737,32.0733,32.1098,44566.0
2022-08-26 11:20:00,35.18,35.26,35.13,35.24,43529.0,32.1098,32.1828,32.0642,32.1646,43529.0
2022-08-26 11:30:00,35.25,35.33,35.22,35.29,96067.0,32.1737,32.2467,32.1463,32.2102,96067.0
2022-08-26 11:40:00,35.3,35.33,35.2,35.32,46658.0,32.2193,32.2467,32.1281,32.2376,46658.0
2022-08-26 11:50:00,35.31,35.34,35.23,35.27,64214.0,32.2285,32.2558,32.1554,32.1919,64214.0
2022-08-26 12:00:00,35.27,35.28,35.18,35.23,43519.0,32.1919,32.2011,32.1098,32.1554,43519.0
2022-08-26 12:10:00,35.23,35.25,35.16,35.2,40553.0,32.1554,32.1737,32.0915,32.1281,40553.0
2022-08-26 12:20:00,35.19,35.2,35.1,35.14,82251.0,32.1189,32.1281,32.0368,32.0733,82251.0
2022-08-26 12:30:00,35.13,35.17,35.11,35.13,131652.0,32.0642,32.1007,32.0459,32.0642,131652.0
2022-08-26 12:40:00,35.12,35.23,35.12,35.21,219306.0,32.055,32.1554,32.055,32.1372,219306.0
2022-08-26 12:50:00,35.22,35.23,35.14,35.23,67831.0,32.1463,32.1554,32.0733,32.1554,67831.0
2022-08-26 13:00:00,35.22,35.23,35.18,35.2,35936.0,32.1463,32.1554,32.1098,32.1281,35936.0
2022-08-26 13:10:00,35.2,35.24,35.08,35.11,114380.0,32.1281,32.1646,32.0185,32.0459,114380.0
2022-08-26 13:20:00,35.12,35.17,35.1,35.16,56634.0,32.055,32.1007,32.0368,32.0915,56634.0
2022-08-26 13:30:00,35.15,35.15,35.03,35.04,46573.0,32.0824,32.0824,31.9729,31.982,46573.0
2022-08-26 13:40:00,35.03,35.05,35.0,35.05,63963.0,31.9729,31.9911,31.9455,31.9911,63963.0
2022-08-26 13:50:00,35.03,35.05,35.0,35.01,32331.0,31.9729,31.9911,31.9455,31.9546,32331.0
2022-08-26 14:00:00,35.02,35.07,35.01,35.03,56719.0,31.9638,32.0094,31.9546,31.9729,56719.0
2022-08-26 14:10:00,35.04,35.04,34.91,34.93,82542.0,31.982,31.982,31.8634,31.8816,82542.0
2022-08-26 14:20:00,34.94,35.01,34.92,34.98,151114.0,31.8907,31.9546,31.8725,31.9273,151114.0
2022-08-26 14:30:00,34.98,34.99,34.9,34.95,80830.0,31.9273,31.9364,31.8542,31.8999,80830.0
2022-08-26 14:40:00,34.95,34.96,34.91,34.93,116792.0,31.8999,31.909,31.8634,31.8816,116792.0
2022-08-26 14:50:00,34.92,34.92,34.82,34.83,64627.0,31.8725,31.8725,31.7812,31.7903,64627.0
2022-08-26 15:00:00,34.82,34.88,34.75,34.75,41453.0,31.7812,31.836,31.7173,31.7173,41453.0
2022-08-26 15:10:00,34.76,34.84,34.72,34.81,108667.0,31.7265,31.7995,31.6899,31.7721,108667.0
2022-08-26 15:20:00,34.82,34.84,34.73,34.77,283698.0,31.7812,31.7995,31.6991,31.7356,283698.0
2022-08-26 15:30:00,34.77,34.78,34.71,34.76,211375.0,31.7356,31.7447,31.6808,31.7265,211375.0
2022-08-26 15:40:00,34.76,34.79,34.59,34.66,175095.0,31.7265,31.7538,31.5713,31.6352,175095.0
2022-08-26 15:50:00,34.65,34.69,34.57,34.65,356082.0,31.6261,31.6626,31.553,31.6261,356082.0
2022-08-29 09:30:00,34.29,34.63,34.17,34.49,142140.0,31.2975,31.6078,31.1879,31.48,142140.0
2022-08-29 09:40:00,34.48,34.49,34.34,34.38,81139.0,31.4709,31.48,31.3431,31.3796,81139.0
2022-08-29 09:50:00,34.38,34.57,34.38,34.52,57403.0,31.3796,31.553,31.3796,31.5074,57403.0
2022-08-29 10:00:00,34.53,34.54,34.37,34.43,39956.0,31.5165,31.5257,31.3705,31.4253,39956.0
2022-08-29 10:10:00,34.43,34.54,34.42,34.5,50981.0,31.4253,31.5257,31.4161,31.4891,50981.0
2022-08-29 10:20:00,34.5,34.61,34.46,34.46,75964.0,31.4891,31.5895,31.4526,31.4526,75964.0
2022-08-29 10:30:00,34.44,34.47,34.3,34.31,59384.0,31.4344,31.4618,31.3066,31.3157,59384.0
2022-08-29 10:40:00,34.32,34.35,34.26,34.34,196478.0,31.3249,31.3522,31.2701,31.3431,196478.0
2022-08-29 10:50:00,34.34,34.34,34.22,34.26,103536.0,31.3431,31.3431,31.2336,31.2701,103536.0
2022-08-29 11:00:00,34.26,34.34,34.24,34.27,59832.0,31.2701,31.3431,31.2518,31.2792,59832.0
2022-08-29 11:10:00,34.28,34.32,34.24,34.31,28103.0,31.2883,31.3249,31.2518,31.3157,28103.0
2022-08-29 11:20:00,34.32,34.4,34.3,34.36,77785.0,31.3249,31.3979,31.3066,31.3614,77785.0
2022-08-29 11:30:00,34.37,34.48,34.31,34.44,50159.0,31.3705,31.4709,31.3157,31.4344,50159.0
2022-08-29 11:40:00,34.44,34.45,34.35,34.42,112224.0,31.4344,31.4435,31.3522,31.4161,112224.0
2022-08-29 11:50:00,34.43,34.5,34.41,34.47,77984.0,31.4253,31.4891,31.407,31.4618,77984.0
2022-08-29 12:00:00,34.47,34.52,34.45,34.49,35808.0,31.4618,31.5074,31.4435,31.48,35808.0
2022-08-29 12:10:00,34.48,34.54,34.44,34.49,55101.0,31.4709,31.5257,31.4344,31.48,55101.0
2022-08-29 12:20:00,34.49,34.51,34.45,34.47,77211.0,31.48,31.4983,31.4435,31.4618,77211.0
2022-08-29 12:30:00,34.47,34.48,34.41,34.45,78317.0,31.4618,31.4709,31.407,31.4435,78317.0
2022-08-29 12:40:00,34.45,34.56,34.42,34.55,144785.0,31.4435,31.5439,31.4161,31.5348,144785.0
2022-08-29 12:50:00,34.54,34.59,34.51,34.52,22470.0,31.5257,31.5713,31.4983,31.5074,22470.0
2022-08-29 13:00:00,34.53,34.6,34.52,34.58,22663.0,31.5165,31.5804,31.5074,31.5622,22663.0
2022-08-29 13:10:00,34.59,34.61,34.52,34.54,45610.0,31.5713,31.5895,31.5074,31.5257,45610.0
2022-08-29 13:20:00,34.54,34.56,34.5,34.56,25261.0,31.5257,31.5439,31.4891,31.5439,25261.0
2022-08-29 13:30:00,34.55,34.61,34.55,34.6,31981.0,31.5348,31.5895,31.5348,31.5804,31981.0
2022-08-29 13:40:00,34.6,34.67,34.57,34.59,34953.0,31.5804,31.6443,31.553,31.5713,34953.0
2022-08-29 13:50:00,34.58,34.66,34.58,34.64,40820.0,31.5622,31.6352,31.5622,31.6169,40820.0
2022-08-29 14:00:00,34.63,34.64,34.59,34.6,35403.0,31.6078,31.6169,31.5713,31.5804,35403.0
2022-08-29 14:10:00,34.61,34.62,34.52,34.58,36653.0,31.5895,31.5987,31.5074,31.5622,36653.0
2022-08-29 14:20:00,34.58,34.62,34.56,34.59,29869.0,31.5622,31.5987,31.5439,31.5713,29869.0
2022-08-29 14:30:00,34.59,34.66,34.59,34.64,42150.0,31.5713,31.6352,31.5713,31.6169,42150.0
2022-08-29 14:40:00,34.65,34.7,34.64,34.68,35480.0,31.6261,31.6717,31.6169,31.6534,35480.0
2022-08-29 14:50:00,34.67,34.67,34.56,34.64,37373.0,31.6443,31.6443,31.5439,31.6169,37373.0
2022-08-29 15:00:00,34.64,34.73,34.64,34.67,34585.0,31.6169,31.6991,31.6169,31.6443,34585.0
2022-08-29 15:10:00,34.67,34.74,34.64,34.68,54792.0,31.6443,31.7082,31.6169,31.6534,54792.0
2022-08-29 15:20:00,34.68,34.68,34.58,34.58,44720.0,31.6534,31.6534,31.5622,31.5622,44720.0
2022-08-29 15:30:00,34.58,34.58,34.52,34.57,86559.0,31.5622,31.5622,31.5074,31.553,86559.0
2022-08-29 15:40:00,34.56,34.57,34.5,34.51,111224.0,31.5439,31.553,31.4891,31.4983,111224.0
2022-08-29 15:50:00,34.5,34.51,34.34,34.36,285794.0,31.4891,31.4983,31.3431,31.3614,285794.0
2022-08-30 09:30:00,34.37,34.37,34.24,34.37,134976.0,31.6159,31.6159,31.4963,31.6159,134976.0
2022-08-30 09:40:00,34.38,34.5,34.29,34.35,114756.0,31.6251,31.7354,31.5423,31.5975,114756.0
2022-08-30 09:50:00,34.36,34.39,34.32,34.37,73548.0,31.6067,31.6343,31.5699,31.6159,73548.0
2022-08-30 10:00:00,34.38,34.43,34.28,34.32,68641.0,31.6251,31.6711,31.5331,31.5699,68641.0
2022-08-30 10:10:00,34.32,34.4,34.3,34.4,78339.0,31.5699,31.6435,31.5515,31.6435,78339.0
2022-08-30 10:20:00,34.4,34.5,34.37,34.45,85754.0,31.6435,31.7354,31.6159,31.6894,85754.0
2022-08-30 10:30:00,34.45,34.53,34.29,34.4,427142.0,31.6894,31.763,31.5423,31.6435,427142.0
2022-08-30 10:40:00,34.37,34.37,34.23,34.26,213709.0,31.6159,31.6159,31.4871,31.5147,213709.0
2022-08-30 10:50:00,34.27,34.55,34.24,34.55,145062.0,31.5239,31.7814,31.4963,31.7814,145062.0
2022-08-30 11:00:00,34.55,34.59,34.39,34.45,132675.0,31.7814,31.8182,31.6343,31.6894,132675.0
2022-08-30 11:10:00,34.45,34.55,34.39,34.54,52111.0,31.6894,31.7814,31.6343,31.7722,52111.0
2022-08-30 11:20:00,34.54,34.55,34.39,34.48,44962.0,31.7722,31.7814,31.6343,31.717,44962.0
2022-08-30 11:30:00,34.48,34.64,34.48,34.57,82205.0,31.717,31.8642,31.717,31.7998,82205.0
2022-08-30 11:40:00,34.56,34.63,34.53,34.55,55973.0,31.7906,31.855,31.763,31.7814,55973.0
2022-08-30 11:50:00,34.56,34.69,34.55,34.69,80980.0,31.7906,31.9102,31.7814,31.9102,80980.0
2022-08-30 12:00:00,34.69,34.7,34.64,34.68,68498.0,31.9102,31.9194,31.8642,31.901,68498.0
2022-08-30 12:10:00,34.67,34.73,34.62,34.65,59434.0,31.8918,31.947,31.8458,31.8734,59434.0
2022-08-30 12:20:00,34.65,34.67,34.58,34.64,50663.0,31.8734,31.8918,31.809,31.8642,50663.0
2022-08-30 12:30:00,34.63,34.69,34.59,34.68,72634.0,31.855,31.9102,31.8182,31.901,72634.0
2022-08-30 12:40:00,34.68,34.68,34.56,34.59,66356.0,31.901,31.901,31.7906,31.8182,66356.0
2022-08-30 12:50:00,34.59,34.62,34.54,34.55,108265.0,31.8182,31.8458,31.7722,31.7814,108265.0
2022-08-30 13:00:00,34.55,34.63,34.55,34.57,68253.0,31.7814,31.855,31.7814,31.7998,68253.0
2022-08-30 13:10:00,34.58,34.58,34.49,34.49,53387.0,31.809,31.809,31.7262,31.7262,53387.0
2022-08-30 13:20:00,34.5,34.53,34.47,34.52,43900.0,31.7354,31.763,31.7078,31.7538,43900.0
2022-08-30 13:30:00,34.52,34.55,34.48,34.52,61554.0,31.7538,31.7814,31.717,31.7538,61554.0
2022-08-30 13:40:00,34.52,34.53,34.4,34.51,56485.0,31.7538,31.763,31.6435,31.7446,56485.0
2022-08-30 13:50:00,34.5,34.53,34.47,34.48,33966.0,31.7354,31.763,31.7078,31.717,33966.0
2022-08-30 14:00:00,34.48,34.54,34.45,34.49,50525.0,31.717,31.7722,31.6894,31.7262,50525.0
2022-08-30 14:10:00,34.5,34.57,34.49,34.52,56558.0,31.7354,31.7998,31.7262,31.7538,56558.0
2022-08-30 14:20:00,34.52,34.54,34.45,34.5,61057.0,31.7538,31.7722,31.6894,31.7354,61057.0
2022-08-30 14:30:00,34.49,34.56,34.49,34.54,69638.0,31.7262,31.7906,31.7262,31.7722,69638.0
2022-08-30 14:40:00,34.54,34.55,34.46,34.5,41787.0,31.7722,31.7814,31.6986,31.7354,41787.0
2022-08-30 14:50:00,34.51,34.52,34.45,34.5,49747.0,31.7446,31.7538,31.6894,31.7354,49747.0
2022-08-30 15:00:00,34.5,34.6,34.5,34.6,64743.0,31.7354,31.8274,31.7354,31.8274,64743.0
2022-08-30 15:10:00,34.6,34.67,34.58,34.62,61324.0,31.8274,31.8918,31.809,31.8458,61324.0
2022-08-30 15:20:00,34.62,34.63,34.55,34.58,83023.0,31.8458,31.855,31.7814,31.809,83023.0
2022-08-30 15:30:00,34.57,34.58,34.47,34.55,78141.0,31.7998,31.809,31.7078,31.7814,78141.0
2022-08-30 15:40:00,34.55,34.59,34.42,34.47,229733.0,31.7814,31.8182,31.6619,31.7078,229733.0
2022-08-30 15:50:00,34.47,34.56,34.43,34.54,398630.0,31.7078,31.7906,31.6711,31.7722,398630.0
2022-08-31 09:30:00,34.67,34.86,34.55,34.67,103987.0,31.8918,32.0666,31.7814,31.8918,103987.0
2022-08-31 09:40:00,34.66,34.78,34.65,34.77,67664.0,31.8826,31.993,31.8734,31.9838,67664.0
2022-08-31 09:50:00,34.77,34.84,34.69,34.7,63887.0,31.9838,32.0482,31.9102,31.9194,63887.0
2022-08-31 10:00:00,34.69,34.71,34.62,34.65,81474.0,31.9102,31.9286,31.8458,31.8734,81474.0
2022-08-31 10:10:00,34.67,34.81,34.66,34.74,59044.0,31.8918,32.0206,31.8826,31.9562,59044.0
2022-08-31 10:20:00,34.75,34.8,34.71,34.73,101266.0,31.9654,32.0114,31.9286,31.947,101266.0
2022-08-31 10:30:00,34.73,34.84,34.68,34.73,303477.0,31.947,32.0482,31.901,31.947,303477.0
2022-08-31 10:40:00,34.72,34.86,34.71,34.84,66505.0,31.9378,32.0666,31.9286,32.0482,66505.0
2022-08-31 10:50:00,34.83,34.88,34.72,34.76,70215.0,32.039,32.085,31.9378,31.9746,70215.0
2022-08-31 11:00:00,34.76,34.77,34.66,34.76,143672.0,31.9746,31.9838,31.8826,31.9746,143672.0
2022-08-31 11:10:00,34.76,34.86,34.71,34.86,96583.0,31.9746,32.0666,31.9286,32.0666,96583.0
2022-08-31 11:20:00,34.86,34.86,34.73,34.73,89105.0,32.0666,32.0666,31.947,31.947,89105.0
2022-08-31 11:30:00,34.73,34.76,34.63,34.68,105291.0,31.947,31.9746,31.855,31.901,105291.0
2022-08-31 11:40:00,34.67,34.67,34.61,34.64,78097.0,31.8918,31.8918,31.8366,31.8642,78097.0
2022-08-31 11:50:00,34.64,34.83,34.64,34.81,49068.0,31.8642,32.039,31.8642,32.0206,49068.0
2022-08-31 12:00:00,34.82,34.84,34.77,34.81,49315.0,32.0298,32.0482,31.9838,32.0206,49315.0
2022-08-31 12:10:00,34.81,34.86,34.79,34.81,53311.0,32.0206,32.0666,32.0022,32.0206,53311.0
2022-08-31 12:20:00,34.81,34.83,34.77,34.83,39438.0,32.0206,32.039,31.9838,32.039,39438.0
2022-08-31 12:30:00,34.83,34.85,34.77,34.8,51644.0,32.039,32.0574,31.9838,32.0114,51644.0
2022-08-31 12:40:00,34.8,34.81,34.73,34.77,52946.0,32.0114,32.0206,31.947,31.9838,52946.0
2022-08-31 12:50:00,34.77,34.78,34.72,34.73,49092.0,31.9838,31.993,31.9378,31.947,49092.0
2022-08-31 13:00:00,34.73,34.84,34.73,34.84,33097.0,31.947,32.0482,31.947,32.0482,33097.0
2022-08-31 13:10:00,34.84,34.89,34.77,34.79,74535.0,32.0482,32.0942,31.9838,32.0022,74535.0
2022-08-31 13:20:00,34.79,34.82,34.75,34.79,63577.0,32.0022,32.0298,31.9654,32.0022,63577.0
2022-08-31 13:30:00,34.78,34.82,34.76,34.77,53611.0,31.993,32.0298,31.9746,31.9838,53611.0
2022-08-31 13:40:00,34.77,34.81,34.73,34.77,60827.0,31.9838,32.0206,31.947,31.9838,60827.0
2022-08-31 13:50:00,34.77,34.83,34.76,34.83,45591.0,31.9838,32.039,31.9746,32.039,45591.0
2022-08-31 14:00:00,34.83,34.84,34.73,34.83,69295.0,32.039,32.0482,31.947,32.039,69295.0
2022-08-31 14:10:00,34.84,34.85,34.77,34.79,44585.0,32.0482,32.0574,31.9838,32.0022,44585.0
2022-08-31 14:20:00,34.79,34.8,34.71,34.72,52016.0,32.0022,32.0114,31.9286,31.9378,52016.0
2022-08-31 14:30:00,34.7,34.71,34.55,34.56,58484.0,31.9194,31.9286,31.7814,31.7906,58484.0
2022-08-31 14:40:00,34.56,34.58,34.5,34.55,33964.0,31.7906,31.809,31.7354,31.7814,33964.0
2022-08-31 14:50:00,34.55,34.59,34.51,34.54,68857.0,31.7814,31.8182,31.7446,31.7722,68857.0
2022-08-31 15:00:00,34.54,34.65,34.5,34.63,49887.0,31.7722,31.8734,31.7354,31.855,49887.0
2022-08-31 15:10:00,34.62,34.71,34.61,34.68,123304.0,31.8458,31.9286,31.8366,31.901,123304.0
2022-08-31 15:20:00,34.66,34.67,34.57,34.59,52333.0,31.8826,31.8918,31.7998,31.8182,52333.0
2022-08-31 15:30:00,34.59,34.61,34.51,34.59,77191.0,31.8182,31.8366,31.7446,31.8182,77191.0
2022-08-31 15:40:00,34.59,34.69,34.54,34.62,167905.0,31.8182,31.9102,31.7722,31.8458,167905.0
2022-08-31 15:50:00,34.59,34.62,34.32,34.33,827203.0,31.8182,31.8458,31.5699,31.5791,827203.0
2022-09-01 09:30:00,34.15,34.21,33.97,33.97,84856.0,31.4135,31.4687,31.2479,31.2479,84856.0
2022-09-01 09:40:00,33.97,34.06,33.78,33.8,81305.0,31.2479,31.3307,31.0731,31.0915,81305.0
2022-09-01 09:50:00,33.8,33.8,33.63,33.65,185228.0,31.0915,31.0915,30.9352,30.9536,185228.0
2022-09-01 10:00:00,33.65,33.67,33.52,33.54,118987.0,30.9536,30.972,30.834,30.8524,118987.0
2022-09-01 10:10:00,33.54,33.61,33.44,33.59,124462.0,30.8524,30.9168,30.7604,30.8984,124462.0
2022-09-01 10:20:00,33.59,33.65,33.57,33.65,85536.0,30.8984,30.9536,30.88,30.9536,85536.0
2022-09-01 10:30:00,33.64,33.64,33.45,33.47,135429.0,30.9444,30.9444,30.7696,30.788,135429.0
2022-09-01 10:40:00,33.47,33.53,33.43,33.45,54723.0,30.788,30.8432,30.7512,30.7696,54723.0
2022-09-01 10:50:00,33.45,33.48,33.37,33.41,75690.0,30.7696,30.7972,30.696,30.7328,75690.0
2022-09-01 11:00:00,33.4,33.47,33.37,33.43,55520.0,30.7236,30.788,30.696,30.7512,55520.0
2022-09-01 11:10:00,33.43,33.47,33.39,33.44,85376.0,30.7512,30.788,30.7144,30.7604,85376.0
2022-09-01 11:20:00,33.45,33.45,33.37,33.39,44725.0,30.7696,30.7696,30.696,30.7144,44725.0
2022-09-01 11:30:00,33.39,33.48,33.37,33.41,92538.0,30.7144,30.7972,30.696,30.7328,92538.0
2022-09-01 11:40:00,33.4,33.46,33.36,33.44,121193.0,30.7236,30.7788,30.6868,30.7604,121193.0
2022-09-01 11:50:00,33.44,33.45,33.35,33.41,79945.0,30.7604,30.7696,30.6776,30.7328,79945.0
2022-09-01 12:00:00,33.41,33.5,33.41,33.45,35838.0,30.7328,30.8156,30.7328,30.7696,35838.0
2022-09-01 12:10:00,33.45,33.6,33.45,33.55,117536.0,30.7696,30.9076,30.7696,30.8616,117536.0
2022-09-01 12:20:00,33.55,33.55,33.47,33.47,31509.0,30.8616,30.8616,30.788,30.788,31509.0
2022-09-01 12:30:00,33.47,33.5,33.44,33.45,56225.0,30.788,30.8156,30.7604,30.7696,56225.0
2022-09-01 12:40:00,33.46,33.49,33.45,33.48,35023.0,30.7788,30.8064,30.7696,30.7972,35023.0
2022-09-01 12:50:00,33.48,33.48,33.42,33.48,37593.0,30.7972,30.7972,30.742,30.7972,37593.0
2022-09-01 13:00:00,33.47,33.49,33.41,33.48,48476.0,30.788,30.8064,30.7328,30.7972,48476.0
2022-09-01 13:10:00,33.47,33.5,33.43,33.47,50714.0,30.788,30.8156,30.7512,30.788,50714.0
2022-09-01 13:20:00,33.47,33.57,33.47,33.55,108272.0,30.788,30.88,30.788,30.8616,108272.0
2022-09-01 13:30:00,33.54,33.58,33.5,33.51,82520.0,30.8524,30.8892,30.8156,30.8248,82520.0
2022-09-01 13:40:00,33.51,33.52,33.45,33.46,46062.0,30.8248,30.834,30.7696,30.7788,46062.0
2022-09-01 13:50:00,33.47,33.5,33.43,33.48,89755.0,30.788,30.8156,30.7512,30.7972,89755.0
2022-09-01 14:00:00,33.49,33.55,33.46,33.5,74168.0,30.8064,30.8616,30.7788,30.8156,74168.0
2022-09-01 14:10:00,33.51,33.58,33.49,33.57,37814.0,30.8248,30.8892,30.8064,30.88,37814.0
2022-09-01 14:20:00,33.58,33.72,33.57,33.7,53380.0,30.8892,31.0179,30.88,30.9995,53380.0
2022-09-01 14:30:00,33.7,33.75,33.65,33.68,54300.0,30.9995,31.0455,30.9536,30.9812,54300.0
2022-09-01 14:40:00,33.68,33.71,33.63,33.64,44340.0,30.9812,31.0087,30.9352,30.9444,44340.0
2022-09-01 14:50:00,33.65,33.72,33.61,33.69,59306.0,30.9536,31.0179,30.9168,30.9903,59306.0
2022-09-01 15:00:00,33.68,33.77,33.65,33.75,53007.0,30.9812,31.0639,30.9536,31.0455,53007.0
2022-09-01 15:10:00,33.74,33.77,33.67,33.68,50814.0,31.0363,31.0639,30.972,30.9812,50814.0
2022-09-01 15:20:00,33.68,33.7,33.63,33.64,82172.0,30.9812,30.9995,30.9352,30.9444,82172.0
2022-09-01 15:30:00,33.63,33.69,33.59,33.66,82122.0,30.9352,30.9903,30.8984,30.9628,82122.0
2022-09-01 15:40:00,33.66,33.73,33.63,33.66,142951.0,30.9628,31.0271,30.9352,30.9628,142951.0
2022-09-01 15:50:00,33.67,33.9,33.67,33.85,312195.0,30.972,31.1835,30.972,31.1375,312195.0
2022-09-02 09:30:00,34.31,34.5,34.25,34.26,200201.0,31.5607,31.7354,31.5055,31.5147,200201.0
2022-09-02 09:40:00,34.26,34.27,34.15,34.16,90859.0,31.5147,31.5239,31.4135,31.4227,90859.0
2022-09-02 09:50:00,34.16,34.22,33.99,34.0,151888.0,31.4227,31.4779,31.2663,31.2755,151888.0
2022-09-02 10:00:00,34.0,34.0,33.91,33.97,152548.0,31.2755,31.2755,31.1927,31.2479,152548.0
2022-09-02 10:10:00,33.97,34.09,33.94,34.09,275803.0,31.2479,31.3583,31.2203,31.3583,275803.0
2022-09-02 10:20:00,34.09,34.19,34.03,34.15,94196.0,31.3583,31.4503,31.3031,31.4135,94196.0
2022-09-02 10:30:00,34.16,34.36,34.14,34.3,200379.0,31.4227,31.6067,31.4043,31.5515,200379.0
2022-09-02 10:40:00,34.3,34.32,34.19,34.2,98591.0,31.5515,31.5699,31.4503,31.4595,98591.0
2022-09-02 10:50:00,34.21,34.22,34.05,34.06,95821.0,31.4687,31.4779,31.3215,31.3307,95821.0
2022-09-02 11:00:00,34.07,34.16,34.04,34.12,108442.0,31.3399,31.4227,31.3123,31.3859,108442.0
2022-09-02 11:10:00,34.11,34.13,34.04,34.06,46889.0,31.3767,31.3951,31.3123,31.3307,46889.0
2022-09-02 11:20:00,34.06,34.06,33.96,33.98,125626.0,31.3307,31.3307,31.2387,31.2571,125626.0
2022-09-02 11:30:00,33.98,34.08,33.97,34.02,207307.0,31.2571,31.3491,31.2479,31.2939,207307.0
2022-09-02 11:40:00,34.03,34.04,33.93,33.98,267540.0,31.3031,31.3123,31.2111,31.2571,267540.0
2022-09-02 11:50:00,33.99,34.11,33.98,34.0,389754.0,31.2663,31.3767,31.2571,31.2755,389754.0
2022-09-02 12:00:00,34.01,34.12,34.0,34.07,102969.0,31.2847,31.3859,31.2755,31.3399,102969.0
2022-09-02 12:10:00,34.07,34.08,33.97,34.0,82104.0,31.3399,31.3491,31.2479,31.2755,82104.0
2022-09-02 12:20:00,34.01,34.01,33.85,33.86,92688.0,31.2847,31.2847,31.1375,31.1467,92688.0
2022-09-02 12:30:00,33.85,33.86,33.74,33.77,61919.0,31.1375,31.1467,31.0363,31.0639,61919.0
2022-09-02 12:40:00,33.77,33.78,33.64,33.67,77409.0,31.0639,31.0731,30.9444,30.972,77409.0
2022-09-02 12:50:00,33.67,33.69,33.57,33.66,103781.0,30.972,30.9903,30.88,30.9628,103781.0
2022-09-02 13:00:00,33.65,33.65,33.45,33.47,127576.0,30.9536,30.9536,30.7696,30.788,127576.0
2022-09-02 13:10:00,33.46,33.52,33.42,33.47,72768.0,30.7788,30.834,30.742,30.788,72768.0
2022-09-02 13:20:00,33.46,33.47,33.21,33.23,120774.0,30.7788,30.788,30.5488,30.5672,120774.0
2022-09-02 13:30:00,33.23,33.27,33.19,33.2,50774.0,30.5672,30.604,30.5304,30.5396,50774.0
2022-09-02 13:40:00,33.19,33.23,33.13,33.15,75279.0,30.5304,30.5672,30.4752,30.4936,75279.0
2022-09-02 13:50:00,33.14,33.15,33.08,33.12,54915.0,30.4844,30.4936,30.4292,30.466,54915.0
2022-09-02 14:00:00,33.11,33.19,33.09,33.14,81696.0,30.4568,30.5304,30.4384,30.4844,81696.0
2022-09-02 14:10:00,33.14,33.14,33.01,33.02,97334.0,30.4844,30.4844,30.3648,30.374,97334.0
2022-09-02 14:20:00,33.01,33.13,33.0,33.11,190327.0,30.3648,30.4752,30.3556,30.4568,190327.0
2022-09-02 14:30:00,33.1,33.17,33.03,33.15,136901.0,30.4476,30.512,30.3832,30.4936,136901.0
2022-09-02 14:40:00,33.16,33.16,33.08,33.13,93967.0,30.5028,30.5028,30.4292,30.4752,93967.0
2022-09-02 14:50:00,33.12,33.15,33.02,33.02,85470.0,30.466,30.4936,30.374,30.374,85470.0
2022-09-02 15:00:00,33.02,33.16,33.01,33.14,133866.0,30.374,30.5028,30.3648,30.4844,133866.0
2022-09-02 15:10:00,33.14,33.2,33.12,33.17,146993.0,30.4844,30.5396,30.466,30.512,146993.0
2022-09-02 15:20:00,33.16,33.19,33.01,33.03,96829.0,30.5028,30.5304,30.3648,30.3832,96829.0
2022-09-02 15:30:00,33.03,33.04,32.91,32.99,209193.0,30.3832,30.3924,30.2729,30.3464,209193.0
2022-09-02 15:40:00,33.0,33.1,32.96,33.09,259633.0,30.3556,30.4476,30.3188,30.4384,259633.0
2022-09-02 15:50:00,33.12,33.18,33.09,33.15,465627.0,30.466,30.5212,30.4384,30.4936,465627.0
2022-09-06 09:30:00,33.26,33.31,33.07,33.1,132883.0,30.5948,30.6408,30.42,30.4476,132883.0
2022-09-06 09:40:00,33.1,33.18,33.0,33.11,158740.0,30.4476,30.5212,30.3556,30.4568,158740.0
2022-09-06 09:50:00,33.09,33.11,33.0,33.09,71601.0,30.4384,30.4568,30.3556,30.4384,71601.0
2022-09-06 10:00:00,33.09,33.09,32.85,32.86,79527.0,30.4384,30.4384,30.2177,30.2269,79527.0
2022-09-06 10:10:00,32.86,32.89,32.75,32.82,73093.0,30.2269,30.2545,30.1257,30.1901,73093.0
2022-09-06 10:20:00,32.81,32.92,32.74,32.87,97525.0,30.1809,30.2821,30.1165,30.2361,97525.0
2022-09-06 10:30:00,32.88,32.88,32.76,32.87,48186.0,30.2453,30.2453,30.1349,30.2361,48186.0
2022-09-06 10:40:00,32.87,32.98,32.86,32.93,46280.0,30.2361,30.3372,30.2269,30.2912,46280.0
2022-09-06 10:50:00,32.93,33.1,32.93,33.04,78139.0,30.2912,30.4476,30.2912,30.3924,78139.0
2022-09-06 11:00:00,33.04,33.09,33.0,33.05,77719.0,30.3924,30.4384,30.3556,30.4016,77719.0
2022-09-06 11:10:00,33.05,33.06,32.89,32.89,87546.0,30.4016,30.4108,30.2545,30.2545,87546.0
2022-09-06 11:20:00,32.89,33.0,32.84,32.94,48423.0,30.2545,30.3556,30.2085,30.3004,48423.0
2022-09-06 11:30:00,32.94,33.08,32.94,32.99,33793.0,30.3004,30.4292,30.3004,30.3464,33793.0
2022-09-06 11:40:00,32.99,33.08,32.96,32.98,32195.0,30.3464,30.4292,30.3188,30.3372,32195.0
2022-09-06 11:50:00,32.99,33.09,32.98,33.04,46331.0,30.3464,30.4384,30.3372,30.3924,46331.0
2022-09-06 12:00:00,33.03,33.05,32.93,32.93,29750.0,30.3832,30.4016,30.2912,30.2912,29750.0
2022-09-06 12:10:00,32.94,32.96,32.85,32.87,28486.0,30.3004,30.3188,30.2177,30.2361,28486.0
2022-09-06 12:20:00,32.86,32.94,32.85,32.91,142383.0,30.2269,30.3004,30.2177,30.2729,142383.0
2022-09-06 12:30:00,32.92,33.04,32.92,32.96,272242.0,30.2821,30.3924,30.2821,30.3188,272242.0
2022-09-06 12:40:00,32.97,33.06,32.91,33.03,40570.0,30.328,30.4108,30.2729,30.3832,40570.0
2022-09-06 12:50:00,33.03,33.1,33.0,33.04,42012.0,30.3832,30.4476,30.3556,30.3924,42012.0
2022-09-06 13:00:00,33.04,33.05,32.82,32.82,43496.0,30.3924,30.4016,30.1901,30.1901,43496.0
2022-09-06 13:10:00,32.83,32.85,32.74,32.78,26204.0,30.1993,30.2177,30.1165,30.1533,26204.0
2022-09-06 13:20:00,32.77,32.79,32.74,32.75,19295.0,30.1441,30.1625,30.1165,30.1257,19295.0
2022-09-06 13:30:00,32.74,32.84,32.74,32.81,23433.0,30.1165,30.2085,30.1165,30.1809,23433.0
2022-09-06 13:40:00,32.8,32.85,32.76,32.76,38523.0,30.1717,30.2177,30.1349,30.1349,38523.0
2022-09-06 13:50:00,32.76,32.84,32.75,32.82,77546.0,30.1349,30.2085,30.1257,30.1901,77546.0
2022-09-06 14:00:00,32.83,32.87,32.81,32.83,42069.0,30.1993,30.2361,30.1809,30.1993,42069.0
2022-09-06 14:10:00,32.83,32.89,32.82,32.88,66697.0,30.1993,30.2545,30.1901,30.2453,66697.0
2022-09-06 14:20:00,32.88,32.89,32.79,32.82,33765.0,30.2453,30.2545,30.1625,30.1901,33765.0
2022-09-06 14:30:00,32.81,32.83,32.74,32.82,44197.0,30.1809,30.1993,30.1165,30.1901,44197.0
2022-09-06 14:40:00,32.81,32.82,32.76,32.82,27248.0,30.1809,30.1901,30.1349,30.1901,27248.0
2022-09-06 14:50:00,32.82,32.83,32.75,32.8,29293.0,30.1901,30.1993,30.1257,30.1717,29293.0
2022-09-06 15:00:00,32.8,32.81,32.73,32.8,50573.0,30.1717,30.1809,30.1073,30.1717,50573.0
2022-09-06 15:10:00,32.81,32.86,32.78,32.8,88567.0,30.1809,30.2269,30.1533,30.1717,88567.0
2022-09-06 15:20:00,32.79,32.81,32.74,32.76,43907.0,30.1625,30.1809,30.1165,30.1349,43907.0
2022-09-06 15:30:00,32.77,32.77,32.69,32.72,116716.0,30.1441,30.1441,30.0705,30.0981,116716.0
2022-09-06 15:40:00,32.73,32.83,32.73,32.8,126345.0,30.1073,30.1993,30.1073,30.1717,126345.0
2022-09-06 15:50:00,32.8,32.81,32.7,32.81,313957.0,30.1717,30.1809,30.0797,30.1809,313957.0
2022-09-07 09:30:00,32.95,33.2,32.83,33.18,108668.0,30.3096,30.5396,30.1993,30.5212,108668.0
2022-09-07 09:40:00,33.18,33.2,33.08,33.17,55948.0,30.5212,30.5396,30.4292,30.512,55948.0
2022-09-07 09:50:00,33.16,33.18,33.02,33.14,59278.0,30.5028,30.5212,30.374,30.4844,59278.0
2022-09-07 10:00:00,33.13,33.25,33.05,33.18,103845.0,30.4752,30.5856,30.4016,30.5212,103845.0
2022-09-07 10:10:00,33.2,33.24,32.99,33.19,182659.0,30.5396,30.5764,30.3464,30.5304,182659.0
2022-09-07 10:20:00,33.19,33.26,33.1,33.25,90714.0,30.5304,30.5948,30.4476,30.5856,90714.0
2022-09-07 10:30:00,33.26,33.34,33.26,33.34,44700.0,30.5948,30.6684,30.5948,30.6684,44700.0
2022-09-07 10:40:00,33.34,33.38,33.31,33.31,75276.0,30.6684,30.7052,30.6408,30.6408,75276.0
2022-09-07 10:50:00,33.31,33.33,33.27,33.3,64881.0,30.6408,30.6592,30.604,30.6316,64881.0
2022-09-07 11:00:00,33.3,33.33,33.24,33.3,42107.0,30.6316,30.6592,30.5764,30.6316,42107.0
2022-09-07 11:10:00,33.3,33.35,33.28,33.34,39848.0,30.6316,30.6776,30.6132,30.6684,39848.0
2022-09-07 11:20:00,33.35,33.39,33.3,33.3,40063.0,30.6776,30.7144,30.6316,30.6316,40063.0
2022-09-07 11:30:00,33.31,33.32,33.17,33.19,99304.0,30.6408,30.65,30.512,30.5304,99304.0
2022-09-07 11:40:00,33.19,33.22,33.17,33.2,74640.0,30.5304,30.558,30.512,30.5396,74640.0
2022-09-07 11:50:00,33.21,33.24,33.15,33.16,52029.0,30.5488,30.5764,30.4936,30.5028,52029.0
2022-09-07 12:00:00,33.17,33.19,33.11,33.18,120069.0,30.512,30.5304,30.4568,30.5212,120069.0
2022-09-07 12:10:00,33.18,33.25,33.16,33.16,39382.0,30.5212,30.5856,30.5028,30.5028,39382.0
2022-09-07 12:20:00,33.17,33.18,33.1,33.16,40014.0,30.512,30.5212,30.4476,30.5028,40014.0
2022-09-07 12:30:00,33.16,33.27,33.14,33.27,46204.0,30.5028,30.604,30.4844,30.604,46204.0
2022-09-07 12:40:00,33.27,33.34,33.26,33.33,31126.0,30.604,30.6684,30.5948,30.6592,31126.0
2022-09-07 12:50:00,33.32,33.33,33.27,33.3,21246.0,30.65,30.6592,30.604,30.6316,21246.0
2022-09-07 13:00:00,33.29,33.33,33.27,33.3,33877.0,30.6224,30.6592,30.604,30.6316,33877.0
2022-09-07 13:10:00,33.3,33.3,33.23,33.23,30063.0,30.6316,30.6316,30.5672,30.5672,30063.0
2022-09-07 13:20:00,33.23,33.31,33.23,33.29,70020.0,30.5672,30.6408,30.5672,30.6224,70020.0
2022-09-07 13:30:00,33.29,33.4,33.28,33.4,34021.0,30.6224,30.7236,30.6132,30.7236,34021.0
2022-09-07 13:40:00,33.41,33.48,33.23,33.27,249137.0,30.7328,30.7972,30.5672,30.604,249137.0
2022-09-07 13:50:00,33.27,33.33,33.12,33.26,395830.0,30.604,30.6592,30.466,30.5948,395830.0
2022-09-07 14:00:00,33.26,33.39,33.25,33.28,125990.0,30.5948,30.7144,30.5856,30.6132,125990.0
2022-09-07 14:10:00,33.28,33.34,33.15,33.16,420606.0,30.6132,30.6684,30.4936,30.5028,420606.0
2022-09-07 14:20:00,33.16,33.21,33.12,33.2,137740.0,30.5028,30.5488,30.466,30.5396,137740.0
2022-09-07 14:30:00,33.19,33.2,33.04,33.05,201794.0,30.5304,30.5396,30.3924,30.4016,201794.0
2022-09-07 14:40:00,33.04,33.12,33.03,33.11,259938.0,30.3924,30.466,30.3832,30.4568,259938.0
2022-09-07 14:50:00,33.11,33.11,32.93,33.08,328638.0,30.4568,30.4568,30.2912,30.4292,328638.0
2022-09-07 15:00:00,33.09,33.11,33.0,33.06,157130.0,30.4384,30.4568,30.3556,30.4108,157130.0
2022-09-07 15:10:00,33.06,33.11,33.03,33.05,153544.0,30.4108,30.4568,30.3832,30.4016,153544.0
2022-09-07 15:20:00,33.05,33.06,32.98,33.02,208053.0,30.4016,30.4108,30.3372,30.374,208053.0
2022-09-07 15:30:00,33.02,33.12,33.0,33.09,193871.0,30.374,30.466,30.3556,30.4384,193871.0
2022-09-07 15:40:00,33.09,33.12,33.02,33.06,266009.0,30.4384,30.466,30.374,30.4108,266009.0
2022-09-07 15:50:00,33.06,33.09,32.96,33.0,705415.0,30.4108,30.4384,30.3188,30.3556,705415.0
2022-09-08 09:30:00,32.76,32.91,32.25,32.38,689343.0,30.1349,30.2729,29.6657,29.7853,689343.0
2022-09-08 09:40:00,32.36,32.5,32.29,32.44,317367.0,29.7669,29.8957,29.7025,29.8405,317367.0
2022-09-08 09:50:00,32.44,32.56,32.4,32.52,275365.0,29.8405,29.9509,29.8037,29.9141,275365.0
2022-09-08 10:00:00,32.53,32.62,32.44,32.52,250432.0,29.9233,30.0061,29.8405,29.9141,250432.0
2022-09-08 10:10:00,32.51,32.58,32.38,32.57,431566.0,29.9049,29.9693,29.7853,29.9601,431566.0
2022-09-08 10:20:00,32.56,32.72,32.54,32.7,301326.0,29.9509,30.0981,29.9325,30.0797,301326.0
2022-09-08 10:30:00,32.69,33.29,32.66,33.24,686857.0,30.0705,30.6224,30.0429,30.5764,686857.0
2022-09-08 10:40:00,33.22,33.3,32.94,33.02,580169.0,30.558,30.6316,30.3004,30.374,580169.0
2022-09-08 10:50:00,33.02,33.08,32.85,33.02,188878.0,30.374,30.4292,30.2177,30.374,188878.0
2022-09-08 11:00:00,33.03,33.11,32.99,33.03,159784.0,30.3832,30.4568,30.3464,30.3832,159784.0
2022-09-08 11:10:00,33.03,33.23,32.99,33.18,152574.0,30.3832,30.5672,30.3464,30.5212,152574.0
2022-09-08 11:20:00,33.2,33.25,33.17,33.22,57648.0,30.5396,30.5856,30.512,30.558,57648.0
2022-09-08 11:30:00,33.23,33.3,33.21,33.26,118387.0,30.5672,30.6316,30.5488,30.5948,118387.0
2022-09-08 11:40:00,33.26,33.29,33.14,33.16,167813.0,30.5948,30.6224,30.4844,30.5028,167813.0
2022-09-08 11:50:00,33.16,33.22,33.14,33.16,107507.0,30.5028,30.558,30.4844,30.5028,107507.0
2022-09-08 12:00:00,33.16,33.18,32.81,32.9,101679.0,30.5028,30.5212,30.1809,30.2637,101679.0
2022-09-08 12:10:00,32.89,32.96,32.82,32.94,120252.0,30.2545,30.3188,30.1901,30.3004,120252.0
2022-09-08 12:20:00,32.94,32.99,32.85,32.96,102308.0,30.3004,30.3464,30.2177,30.3188,102308.0
2022-09-08 12:30:00,32.95,33.08,32.94,33.04,60203.0,30.3096,30.4292,30.3004,30.3924,60203.0
2022-09-08 12:40:00,33.03,33.14,33.01,33.13,49432.0,30.3832,30.4844,30.3648,30.4752,49432.0
2022-09-08 12:50:00,33.13,33.2,33.08,33.09,59375.0,30.4752,30.5396,30.4292,30.4384,59375.0
2022-09-08 13:00:00,33.09,33.11,33.01,33.09,40761.0,30.4384,30.4568,30.3648,30.4384,40761.0
2022-09-08 13:10:00,33.09,33.25,33.09,33.21,54295.0,30.4384,30.5856,30.4384,30.5488,54295.0
2022-09-08 13:20:00,33.22,33.29,33.21,33.26,46741.0,30.558,30.6224,30.5488,30.5948,46741.0
2022-09-08 13:30:00,33.26,33.35,33.21,33.29,153535.0,30.5948,30.6776,30.5488,30.6224,153535.0
2022-09-08 13:40:00,33.3,33.37,33.3,33.33,78893.0,30.6316,30.696,30.6316,30.6592,78893.0
2022-09-08 13:50:00,33.33,33.38,33.2,33.24,178999.0,30.6592,30.7052,30.5396,30.5764,178999.0
2022-09-08 14:00:00,33.24,33.29,33.17,33.19,75393.0,30.5764,30.6224,30.512,30.5304,75393.0
2022-09-08 14:10:00,33.19,33.22,33.15,33.2,39131.0,30.5304,30.558,30.4936,30.5396,39131.0
2022-09-08 14:20:00,33.19,33.22,33.14,33.19,39541.0,30.5304,30.558,30.4844,30.5304,39541.0
2022-09-08 14:30:00,33.19,33.34,33.19,33.3,100214.0,30.5304,30.6684,30.5304,30.6316,100214.0
2022-09-08 14:40:00,33.3,33.3,33.15,33.18,54253.0,30.6316,30.6316,30.4936,30.5212,54253.0
2022-09-08 14:50:00,33.18,33.22,33.14,33.19,49422.0,30.5212,30.558,30.4844,30.5304,49422.0
2022-09-08 15:00:00,33.19,33.2,33.09,33.12,73581.0,30.5304,30.5396,30.4384,30.466,73581.0
2022-09-08 15:10:00,33.11,33.2,33.1,33.18,66589.0,30.4568,30.5396,30.4476,30.5212,66589.0
2022-09-08 15:20:00,33.18,33.2,33.15,33.16,75218.0,30.5212,30.5396,30.4936,30.5028,75218.0
2022-09-08 15:30:00,33.16,33.19,33.09,33.09,151694.0,30.5028,30.5304,30.4384,30.4384,151694.0
2022-09-08 15:40:00,33.1,33.1,33.01,33.05,174268.0,30.4476,30.4476,30.3648,30.4016,174268.0
2022-09-08 15:50:00,33.05,33.16,33.05,33.11,483477.0,30.4016,30.5028,30.4016,30.4568,483477.0
2022-09-09 09:30:00,33.5,33.5,33.31,33.33,122897.0,30.8156,30.8156,30.6408,30.6592,122897.0
2022-09-09 09:40:00,33.36,33.36,33.16,33.22,48595.0,30.6868,30.6868,30.5028,30.558,48595.0
2022-09-09 09:50:00,33.22,33.26,33.14,33.26,36199.0,30.558,30.5948,30.4844,30.5948,36199.0
2022-09-09 10:00:00,33.25,33.4,33.21,33.37,45958.0,30.5856,30.7236,30.5488,30.696,45958.0
2022-09-09 10:10:00,33.36,33.45,33.33,33.38,29572.0,30.6868,30.7696,30.6592,30.7052,29572.0
2022-09-09 10:20:00,33.38,33.42,33.34,33.4,39425.0,30.7052,30.742,30.6684,30.7236,39425.0
2022-09-09 10:30:00,33.4,33.4,33.33,33.36,46270.0,30.7236,30.7236,30.6592,30.6868,46270.0
2022-09-09 10:40:00,33.36,33.45,33.35,33.41,94745.0,30.6868,30.7696,30.6776,30.7328,94745.0
2022-09-09 10:50:00,33.42,33.47,33.38,33.46,48645.0,30.742,30.788,30.7052,30.7788,48645.0
2022-09-09 11:00:00,33.45,33.46,33.38,33.41,54428.0,30.7696,30.7788,30.7052,30.7328,54428.0
2022-09-09 11:10:00,33.41,33.45,33.39,33.41,25166.0,30.7328,30.7696,30.7144,30.7328,25166.0
2022-09-09 11:20:00,33.41,33.44,33.37,33.41,46094.0,30.7328,30.7604,30.696,30.7328,46094.0
2022-09-09 11:30:00,33.41,33.42,33.32,33.39,51593.0,30.7328,30.742,30.65,30.7144,51593.0
2022-09-09 11:40:00,33.4,33.51,33.39,33.48,56635.0,30.7236,30.8248,30.7144,30.7972,56635.0
2022-09-09 11:50:00,33.48,33.52,33.47,33.5,39379.0,30.7972,30.834,30.788,30.8156,39379.0
2022-09-09 12:00:00,33.51,33.52,33.41,33.47,47074.0,30.8248,30.834,30.7328,30.788,47074.0
2022-09-09 12:10:00,33.46,33.5,33.44,33.48,38815.0,30.7788,30.8156,30.7604,30.7972,38815.0
2022-09-09 12:20:00,33.48,33.49,33.44,33.48,30225.0,30.7972,30.8064,30.7604,30.7972,30225.0
2022-09-09 12:30:00,33.48,33.51,33.45,33.48,40571.0,30.7972,30.8248,30.7696,30.7972,40571.0
2022-09-09 12:40:00,33.48,33.51,33.44,33.49,29790.0,30.7972,30.8248,30.7604,30.8064,29790.0
2022-09-09 12:50:00,33.5,33.53,33.49,33.51,32243.0,30.8156,30.8432,30.8064,30.8248,32243.0
2022-09-09 13:00:00,33.51,33.53,33.46,33.53,33954.0,30.8248,30.8432,30.7788,30.8432,33954.0
2022-09-09 13:10:00,33.54,33.6,33.54,33.58,58230.0,30.8524,30.9076,30.8524,30.8892,58230.0
2022-09-09 13:20:00,33.58,33.61,33.54,33.59,42782.0,30.8892,30.9168,30.8524,30.8984,42782.0
2022-09-09 13:30:00,33.59,33.68,33.57,33.68,48486.0,30.8984,30.9812,30.88,30.9812,48486.0
2022-09-09 13:40:00,33.68,33.68,33.6,33.66,51645.0,30.9812,30.9812,30.9076,30.9628,51645.0
2022-09-09 13:50:00,33.66,33.68,33.62,33.67,42440.0,30.9628,30.9812,30.926,30.972,42440.0
2022-09-09 14:00:00,33.68,33.68,33.61,33.65,39684.0,30.9812,30.9812,30.9168,30.9536,39684.0
2022-09-09 14:10:00,33.65,33.72,33.63,33.71,32790.0,30.9536,31.0179,30.9352,31.0087,32790.0
2022-09-09 14:20:00,33.7,33.72,33.66,33.7,31435.0,30.9995,31.0179,30.9628,30.9995,31435.0
2022-09-09 14:30:00,33.7,33.72,33.61,33.63,41221.0,30.9995,31.0179,30.9168,30.9352,41221.0
2022-09-09 14:40:00,33.62,33.65,33.58,33.61,38656.0,30.926,30.9536,30.8892,30.9168,38656.0
2022-09-09 14:50:00,33.6,33.64,33.58,33.64,31785.0,30.9076,30.9444,30.8892,30.9444,31785.0
2022-09-09 15:00:00,33.63,33.68,33.61,33.68,57885.0,30.9352,30.9812,30.9168,30.9812,57885.0
2022-09-09 15:10:00,33.68,33.71,33.65,33.69,58740.0,30.9812,31.0087,30.9536,30.9903,58740.0
2022-09-09 15:20:00,33.7,33.72,33.65,33.7,79474.0,30.9995,31.0179,30.9536,30.9995,79474.0
2022-09-09 15:30:00,33.7,33.72,33.66,33.69,83073.0,30.9995,31.0179,30.9628,30.9903,83073.0
2022-09-09 15:40:00,33.69,33.75,33.66,33.69,121336.0,30.9903,31.0455,30.9628,30.9903,121336.0
2022-09-09 15:50:00,33.69,33.72,33.63,33.64,356983.0,30.9903,31.0179,30.9352,30.9444,356983.0
2022-09-12 09:30:00,33.94,34.13,33.86,33.91,150330.0,31.2203,31.3951,31.1467,31.1927,150330.0
2022-09-12 09:40:00,33.93,34.11,33.9,34.05,76686.0,31.2111,31.3767,31.1835,31.3215,76686.0
2022-09-12 09:50:00,34.05,34.2,34.05,34.2,47792.0,31.3215,31.4595,31.3215,31.4595,47792.0
2022-09-12 10:00:00,34.2,34.2,34.1,34.11,66492.0,31.4595,31.4595,31.3675,31.3767,66492.0
2022-09-12 10:10:00,34.1,34.21,34.08,34.19,137160.0,31.3675,31.4687,31.3491,31.4503,137160.0
2022-09-12 10:20:00,34.19,34.23,34.12,34.14,36487.0,31.4503,31.4871,31.3859,31.4043,36487.0
2022-09-12 10:30:00,34.15,34.22,34.12,34.15,80848.0,31.4135,31.4779,31.3859,31.4135,80848.0
2022-09-12 10:40:00,34.16,34.27,34.14,34.25,438557.0,31.4227,31.5239,31.4043,31.5055,438557.0
2022-09-12 10:50:00,34.25,34.34,34.19,34.21,145694.0,31.5055,31.5883,31.4503,31.4687,145694.0
2022-09-12 11:00:00,34.21,34.22,34.09,34.19,125379.0,31.4687,31.4779,31.3583,31.4503,125379.0
2022-09-12 11:10:00,34.2,34.26,34.13,34.22,68285.0,31.4595,31.5147,31.3951,31.4779,68285.0
2022-09-12 11:20:00,34.22,34.23,34.17,34.19,34855.0,31.4779,31.4871,31.4319,31.4503,34855.0
2022-09-12 11:30:00,34.2,34.2,34.07,34.09,70857.0,31.4595,31.4595,31.3399,31.3583,70857.0
2022-09-12 11:40:00,34.09,34.11,33.97,34.01,53114.0,31.3583,31.3767,31.2479,31.2847,53114.0
2022-09-12 11:50:00,34.01,34.1,33.95,34.03,419526.0,31.2847,31.3675,31.2295,31.3031,419526.0
2022-09-12 12:00:00,34.03,34.08,33.99,34.01,212722.0,31.3031,31.3491,31.2663,31.2847,212722.0
2022-09-12 12:10:00,34.0,34.06,33.92,33.94,219823.0,31.2755,31.3307,31.2019,31.2203,219823.0
2022-09-12 12:20:00,33.93,34.01,33.92,34.01,43489.0,31.2111,31.2847,31.2019,31.2847,43489.0
2022-09-12 12:30:00,34.01,34.06,33.99,34.05,34929.0,31.2847,31.3307,31.2663,31.3215,34929.0
2022-09-12 12:40:00,34.04,34.14,34.04,34.08,171129.0,31.3123,31.4043,31.3123,31.3491,171129.0
2022-09-12 12:50:00,34.08,34.09,34.03,34.03,45386.0,31.3491,31.3583,31.3031,31.3031,45386.0
2022-09-12 13:00:00,34.04,34.09,33.96,34.08,62979.0,31.3123,31.3583,31.2387,31.3491,62979.0
2022-09-12 13:10:00,34.08,34.13,34.05,34.12,64061.0,31.3491,31.3951,31.3215,31.3859,64061.0
2022-09-12 13:20:00,34.12,34.14,34.09,34.14,59077.0,31.3859,31.4043,31.3583,31.4043,59077.0
2022-09-12 13:30:00,34.14,34.16,34.1,34.14,48007.0,31.4043,31.4227,31.3675,31.4043,48007.0
2022-09-12 13:40:00,34.15,34.19,34.12,34.12,50086.0,31.4135,31.4503,31.3859,31.3859,50086.0
2022-09-12 13:50:00,34.12,34.23,34.11,34.18,71450.0,31.3859,31.4871,31.3767,31.4411,71450.0
2022-09-12 14:00:00,34.19,34.21,34.17,34.17,50591.0,31.4503,31.4687,31.4319,31.4319,50591.0
2022-09-12 14:10:00,34.18,34.23,34.14,34.16,54301.0,31.4411,31.4871,31.4043,31.4227,54301.0
2022-09-12 14:20:00,34.16,34.18,34.11,34.14,53104.0,31.4227,31.4411,31.3767,31.4043,53104.0
2022-09-12 14:30:00,34.14,34.15,34.07,34.15,53372.0,31.4043,31.4135,31.3399,31.4135,53372.0
2022-09-12 14:40:00,34.15,34.17,34.11,34.16,49175.0,31.4135,31.4319,31.3767,31.4227,49175.0
2022-09-12 14:50:00,34.16,34.2,34.14,34.18,59631.0,31.4227,31.4595,31.4043,31.4411,59631.0
2022-09-12 15:00:00,34.18,34.24,34.13,34.23,65895.0,31.4411,31.4963,31.3951,31.4871,65895.0
2022-09-12 15:10:00,34.23,34.24,34.21,34.23,65817.0,31.4871,31.4963,31.4687,31.4871,65817.0
2022-09-12 15:20:00,34.23,34.26,34.19,34.21,77401.0,31.4871,31.5147,31.4503,31.4687,77401.0
2022-09-12 15:30:00,34.22,34.23,34.16,34.18,121547.0,31.4779,31.4871,31.4227,31.4411,121547.0
2022-09-12 15:40:00,34.18,34.27,34.17,34.27,159434.0,31.4411,31.5239,31.4319,31.5239,159434.0
2022-09-12 15:50:00,34.27,34.34,34.25,34.34,443582.0,31.5239,31.5883,31.5055,31.5883,443582.0
2022-09-13 09:30:00,33.49,33.62,33.41,33.47,157773.0,30.8064,30.926,30.7328,30.788,157773.0
2022-09-13 09:40:00,33.47,33.5,33.31,33.36,226522.0,30.788,30.8156,30.6408,30.6868,226522.0
2022-09-13 09:50:00,33.36,33.44,33.3,33.37,133367.0,30.6868,30.7604,30.6316,30.696,133367.0
2022-09-13 10:00:00,33.36,33.36,33.22,33.3,151046.0,30.6868,30.6868,30.558,30.6316,151046.0
2022-09-13 10:10:00,33.29,33.41,33.25,33.4,158962.0,30.6224,30.7328,30.5856,30.7236,158962.0
2022-09-13 10:20:00,33.4,33.41,33.32,33.37,95286.0,30.7236,30.7328,30.65,30.696,95286.0
2022-09-13 10:30:00,33.36,33.37,33.22,33.23,71354.0,30.6868,30.696,30.558,30.5672,71354.0
2022-09-13 10:40:00,33.23,33.26,33.09,33.09,64659.0,30.5672,30.5948,30.4384,30.4384,64659.0
2022-09-13 10:50:00,33.09,33.15,33.05,33.12,50098.0,30.4384,30.4936,30.4016,30.466,50098.0
2022-09-13 11:00:00,33.12,33.19,33.12,33.16,64854.0,30.466,30.5304,30.466,30.5028,64854.0
2022-09-13 11:10:00,33.16,33.17,33.11,33.13,28082.0,30.5028,30.512,30.4568,30.4752,28082.0
2022-09-13 11:20:00,33.13,33.19,33.12,33.18,27995.0,30.4752,30.5304,30.466,30.5212,27995.0
2022-09-13 11:30:00,33.18,33.2,33.15,33.2,33564.0,30.5212,30.5396,30.4936,30.5396,33564.0
2022-09-13 11:40:00,33.19,33.19,33.09,33.09,157647.0,30.5304,30.5304,30.4384,30.4384,157647.0
2022-09-13 11:50:00,33.09,33.16,33.05,33.13,36418.0,30.4384,30.5028,30.4016,30.4752,36418.0
2022-09-13 12:00:00,33.14,33.29,33.13,33.26,99805.0,30.4844,30.6224,30.4752,30.5948,99805.0
2022-09-13 12:10:00,33.26,33.3,33.25,33.27,47506.0,30.5948,30.6316,30.5856,30.604,47506.0
2022-09-13 12:20:00,33.27,33.27,33.19,33.2,51376.0,30.604,30.604,30.5304,30.5396,51376.0
2022-09-13 12:30:00,33.2,33.21,33.14,33.19,48120.0,30.5396,30.5488,30.4844,30.5304,48120.0
2022-09-13 12:40:00,33.2,33.2,33.14,33.18,41413.0,30.5396,30.5396,30.4844,30.5212,41413.0
2022-09-13 12:50:00,33.18,33.19,33.13,33.15,55177.0,30.5212,30.5304,30.4752,30.4936,55177.0
2022-09-13 13:00:00,33.14,33.27,33.12,33.25,48579.0,30.4844,30.604,30.466,30.5856,48579.0
2022-09-13 13:10:00,33.23,33.3,33.22,33.29,23280.0,30.5672,30.6316,30.558,30.6224,23280.0
2022-09-13 13:20:00,33.29,33.37,33.28,33.36,27220.0,30.6224,30.696,30.6132,30.6868,27220.0
2022-09-13 13:30:00,33.36,33.36,33.17,33.2,83492.0,30.6868,30.6868,30.512,30.5396,83492.0
2022-09-13 13:40:00,33.21,33.24,33.19,33.24,33738.0,30.5488,30.5764,30.5304,30.5764,33738.0
2022-09-13 13:50:00,33.23,33.24,33.19,33.2,22609.0,30.5672,30.5764,30.5304,30.5396,22609.0
2022-09-13 14:00:00,33.2,33.23,33.18,33.2,34743.0,30.5396,30.5672,30.5212,30.5396,34743.0
2022-09-13 14:10:00,33.2,33.25,33.19,33.23,26361.0,30.5396,30.5856,30.5304,30.5672,26361.0
2022-09-13 14:20:00,33.24,33.26,33.17,33.19,39693.0,30.5764,30.5948,30.512,30.5304,39693.0
2022-09-13 14:30:00,33.19,33.2,33.15,33.16,43460.0,30.5304,30.5396,30.4936,30.5028,43460.0
2022-09-13 14:40:00,33.17,33.18,33.12,33.13,36447.0,30.512,30.5212,30.466,30.4752,36447.0
2022-09-13 14:50:00,33.12,33.15,33.08,33.12,92191.0,30.466,30.4936,30.4292,30.466,92191.0
2022-09-13 15:00:00,33.11,33.13,33.0,33.01,39492.0,30.4568,30.4752,30.3556,30.3648,39492.0
2022-09-13 15:10:00,33.01,33.03,32.97,33.02,106808.0,30.3648,30.3832,30.328,30.374,106808.0
2022-09-13 15:20:00,33.02,33.05,32.9,32.9,78159.0,30.374,30.4016,30.2637,30.2637,78159.0
2022-09-13 15:30:00,32.9,32.92,32.78,32.89,114338.0,30.2637,30.2821,30.1533,30.2545,114338.0
2022-09-13 15:40:00,32.89,32.89,32.79,32.84,179632.0,30.2545,30.2545,30.1625,30.2085,179632.0
2022-09-13 15:50:00,32.85,33.0,32.84,32.92,490468.0,30.2177,30.3556,30.2085,30.2821,490468.0
2022-09-14 09:30:00,32.86,32.95,32.77,32.9,109294.0,30.2269,30.3096,30.1441,30.2637,109294.0
2022-09-14 09:40:00,32.9,32.99,32.84,32.86,73918.0,30.2637,30.3464,30.2085,30.2269,73918.0
2022-09-14 09:50:00,32.84,32.89,32.73,32.81,51798.0,30.2085,30.2545,30.1073,30.1809,51798.0
2022-09-14 10:00:00,32.82,32.87,32.71,32.71,48288.0,30.1901,30.2361,30.0889,30.0889,48288.0
2022-09-14 10:10:00,32.7,32.77,32.55,32.57,48767.0,30.0797,30.1441,29.9417,29.9601,48767.0
2022-09-14 10:20:00,32.57,32.59,32.43,32.49,52610.0,29.9601,29.9785,29.8313,29.8865,52610.0
2022-09-14 10:30:00,32.49,32.67,32.48,32.66,43296.0,29.8865,30.0521,29.8773,30.0429,43296.0
2022-09-14 10:40:00,32.66,32.73,32.62,32.64,112025.0,30.0429,30.1073,30.0061,30.0245,112025.0
2022-09-14 10:50:00,32.63,32.76,32.63,32.73,50301.0,30.0153,30.1349,30.0153,30.1073,50301.0
2022-09-14 11:00:00,32.74,32.75,32.65,32.73,32260.0,30.1165,30.1257,30.0337,30.1073,32260.0
2022-09-14 11:10:00,32.73,32.74,32.67,32.68,33112.0,30.1073,30.1165,30.0521,30.0613,33112.0
2022-09-14 11:20:00,32.67,32.7,32.63,32.64,28859.0,30.0521,30.0797,30.0153,30.0245,28859.0
2022-09-14 11:30:00,32.64,32.64,32.58,32.63,28340.0,30.0245,30.0245,29.9693,30.0153,28340.0
2022-09-14 11:40:00,32.64,32.74,32.64,32.7,27935.0,30.0245,30.1165,30.0245,30.0797,27935.0
2022-09-14 11:50:00,32.69,32.7,32.63,32.66,32985.0,30.0705,30.0797,30.0153,30.0429,32985.0
2022-09-14 12:00:00,32.66,32.68,32.6,32.64,31857.0,30.0429,30.0613,29.9877,30.0245,31857.0
2022-09-14 12:10:00,32.64,32.68,32.61,32.66,20320.0,30.0245,30.0613,29.9969,30.0429,20320.0
2022-09-14 12:20:00,32.66,32.68,32.6,32.62,21003.0,30.0429,30.0613,29.9877,30.0061,21003.0
2022-09-14 12:30:00,32.62,32.71,32.58,32.7,54108.0,30.0061,30.0889,29.9693,30.0797,54108.0
2022-09-14 12:40:00,32.71,32.81,32.71,32.78,494710.0,30.0889,30.1809,30.0889,30.1533,494710.0
2022-09-14 12:50:00,32.8,32.86,32.76,32.79,30293.0,30.1717,30.2269,30.1349,30.1625,30293.0
2022-09-14 13:00:00,32.79,32.81,32.68,32.73,30933.0,30.1625,30.1809,30.0613,30.1073,30933.0
2022-09-14 13:10:00,32.73,32.83,32.72,32.82,110893.0,30.1073,30.1993,30.0981,30.1901,110893.0
2022-09-14 13:20:00,32.82,32.88,32.81,32.88,210506.0,30.1901,30.2453,30.1809,30.2453,210506.0
2022-09-14 13:30:00,32.89,32.95,32.89,32.92,200173.0,30.2545,30.3096,30.2545,30.2821,200173.0
2022-09-14 13:40:00,32.93,33.03,32.85,32.89,398140.0,30.2912,30.3832,30.2177,30.2545,398140.0
2022-09-14 13:50:00,32.89,32.98,32.89,32.92,131478.0,30.2545,30.3372,30.2545,30.2821,131478.0
2022-09-14 14:00:00,32.92,32.94,32.84,32.89,121175.0,30.2821,30.3004,30.2085,30.2545,121175.0
2022-09-14 14:10:00,32.89,32.92,32.84,32.91,76087.0,30.2545,30.2821,30.2085,30.2729,76087.0
2022-09-14 14:20:00,32.91,32.95,32.89,32.91,301199.0,30.2729,30.3096,30.2545,30.2729,301199.0
2022-09-14 14:30:00,32.91,33.0,32.9,32.99,99755.0,30.2729,30.3556,30.2637,30.3464,99755.0
2022-09-14 14:40:00,32.98,33.02,32.93,32.98,87208.0,30.3372,30.374,30.2912,30.3372,87208.0
2022-09-14 14:50:00,32.97,32.99,32.9,32.91,80382.0,30.328,30.3464,30.2637,30.2729,80382.0
2022-09-14 15:00:00,32.91,32.94,32.86,32.91,115942.0,30.2729,30.3004,30.2269,30.2729,115942.0
2022-09-14 15:10:00,32.91,32.93,32.75,32.82,106639.0,30.2729,30.2912,30.1257,30.1901,106639.0
2022-09-14 15:20:00,32.82,32.86,32.75,32.8,72246.0,30.1901,30.2269,30.1257,30.1717,72246.0
2022-09-14 15:30:00,32.8,32.81,32.69,32.76,133839.0,30.1717,30.1809,30.0705,30.1349,133839.0
2022-09-14 15:40:00,32.75,32.83,32.74,32.82,123426.0,30.1257,30.1993,30.1165,30.1901,123426.0
2022-09-14 15:50:00,32.82,32.96,32.81,32.94,274531.0,30.1901,30.3188,30.1809,30.3004,274531.0
2022-09-15 09:30:00,32.79,32.87,32.66,32.67,89631.0,30.1625,30.2361,30.0429,30.0521,89631.0
2022-09-15 09:40:00,32.68,32.85,32.67,32.85,59836.0,30.0613,30.2177,30.0521,30.2177,59836.0
2022-09-15 09:50:00,32.86,32.88,32.79,32.8,44463.0,30.2269,30.2453,30.1625,30.1717,44463.0
2022-09-15 10:00:00,32.8,32.85,32.72,32.73,38257.0,30.1717,30.2177,30.0981,30.1073,38257.0
2022-09-15 10:10:00,32.74,32.79,32.72,32.74,56338.0,30.1165,30.1625,30.0981,30.1165,56338.0
2022-09-15 10:20:00,32.71,32.71,32.5,32.52,42084.0,30.0889,30.0889,29.8957,29.9141,42084.0
2022-09-15 10:30:00,32.52,32.61,32.47,32.57,92322.0,29.9141,29.9969,29.8681,29.9601,92322.0
2022-09-15 10:40:00,32.57,32.58,32.43,32.44,45437.0,29.9601,29.9693,29.8313,29.8405,45437.0
2022-09-15 10:50:00,32.43,32.56,32.36,32.55,295022.0,29.8313,29.9509,29.7669,29.9417,295022.0
2022-09-15 11:00:00,32.55,32.67,32.52,32.59,134307.0,29.9417,30.0521,29.9141,29.9785,134307.0
2022-09-15 11:10:00,32.59,32.6,32.49,32.54,93519.0,29.9785,29.9877,29.8865,29.9325,93519.0
2022-09-15 11:20:00,32.54,32.65,32.53,32.61,96102.0,29.9325,30.0337,29.9233,29.9969,96102.0
2022-09-15 11:30:00,32.61,32.79,32.6,32.72,313386.0,29.9969,30.1625,29.9877,30.0981,313386.0
2022-09-15 11:40:00,32.73,32.75,32.69,32.7,61454.0,30.1073,30.1257,30.0705,30.0797,61454.0
2022-09-15 11:50:00,32.69,32.7,32.56,32.65,112755.0,30.0705,30.0797,29.9509,30.0337,112755.0
2022-09-15 12:00:00,32.66,32.7,32.61,32.62,72706.0,30.0429,30.0797,29.9969,30.0061,72706.0
2022-09-15 12:10:00,32.63,32.72,32.58,32.7,289369.0,30.0153,30.0981,29.9693,30.0797,289369.0
2022-09-15 12:20:00,32.7,32.73,32.62,32.68,57011.0,30.0797,30.1073,30.0061,30.0613,57011.0
2022-09-15 12:30:00,32.67,32.75,32.66,32.7,43318.0,30.0521,30.1257,30.0429,30.0797,43318.0
2022-09-15 12:40:00,32.7,32.75,32.7,32.72,76866.0,30.0797,30.1257,30.0797,30.0981,76866.0
2022-09-15 12:50:00,32.72,32.77,32.7,32.75,115360.0,30.0981,30.1441,30.0797,30.1257,115360.0
2022-09-15 13:00:00,32.75,32.94,32.75,32.91,388729.0,30.1257,30.3004,30.1257,30.2729,388729.0
2022-09-15 13:10:00,32.91,33.05,32.91,33.02,129197.0,30.2729,30.4016,30.2729,30.374,129197.0
2022-09-15 13:20:00,33.03,33.06,33.0,33.01,51033.0,30.3832,30.4108,30.3556,30.3648,51033.0
2022-09-15 13:30:00,33.0,33.02,32.95,32.99,74496.0,30.3556,30.374,30.3096,30.3464,74496.0
2022-09-15 13:40:00,33.0,33.04,32.97,32.99,79048.0,30.3556,30.3924,30.328,30.3464,79048.0
2022-09-15 13:50:00,32.98,33.02,32.95,32.98,60430.0,30.3372,30.374,30.3096,30.3372,60430.0
2022-09-15 14:00:00,32.98,32.98,32.79,32.82,87921.0,30.3372,30.3372,30.1625,30.1901,87921.0
2022-09-15 14:10:00,32.82,32.86,32.8,32.84,47365.0,30.1901,30.2269,30.1717,30.2085,47365.0
2022-09-15 14:20:00,32.84,32.85,32.8,32.84,40116.0,30.2085,30.2177,30.1717,30.2085,40116.0
2022-09-15 14:30:00,32.84,32.84,32.75,32.77,76220.0,30.2085,30.2085,30.1257,30.1441,76220.0
2022-09-15 14:40:00,32.77,32.79,32.69,32.7,59649.0,30.1441,30.1625,30.0705,30.0797,59649.0
2022-09-15 14:50:00,32.69,32.72,32.62,32.64,186814.0,30.0705,30.0981,30.0061,30.0245,186814.0
2022-09-15 15:00:00,32.64,32.66,32.54,32.55,53855.0,30.0245,30.0429,29.9325,29.9417,53855.0
2022-09-15 15:10:00,32.54,32.55,32.42,32.43,79707.0,29.9325,29.9417,29.8221,29.8313,79707.0
2022-09-15 15:20:00,32.43,32.49,32.39,32.45,114646.0,29.8313,29.8865,29.7945,29.8497,114646.0
2022-09-15 15:30:00,32.45,32.49,32.42,32.48,109349.0,29.8497,29.8865,29.8221,29.8773,109349.0
2022-09-15 15:40:00,32.48,32.6,32.46,32.57,186388.0,29.8773,29.9877,29.8589,29.9601,186388.0
2022-09-15 15:50:00,32.57,32.66,32.55,32.61,323512.0,29.9601,30.0429,29.9417,29.9969,323512.0
2022-09-16 09:30:00,32.24,32.33,31.96,32.14,622560.0,29.6565,29.7393,29.399,29.5646,622560.0
2022-09-16 09:40:00,32.14,32.16,31.98,32.04,90469.0,29.5646,29.583,29.4174,29.4726,90469.0
2022-09-16 09:50:00,32.04,32.1,31.98,32.03,48794.0,29.4726,29.5278,29.4174,29.4634,48794.0
2022-09-16 10:00:00,32.02,32.17,32.01,32.15,83857.0,29.4542,29.5922,29.445,29.5738,83857.0
2022-09-16 10:10:00,32.15,32.32,32.14,32.21,118317.0,29.5738,29.7301,29.5646,29.6289,118317.0
2022-09-16 10:20:00,32.22,32.25,32.16,32.2,56431.0,29.6381,29.6657,29.583,29.6197,56431.0
2022-09-16 10:30:00,32.2,32.31,32.18,32.26,85394.0,29.6197,29.7209,29.6013,29.6749,85394.0
2022-09-16 10:40:00,32.26,32.29,32.1,32.12,33532.0,29.6749,29.7025,29.5278,29.5462,33532.0
2022-09-16 10:50:00,32.12,32.22,32.09,32.1,51463.0,29.5462,29.6381,29.5186,29.5278,51463.0
2022-09-16 11:00:00,32.11,32.16,32.08,32.14,26820.0,29.537,29.583,29.5094,29.5646,26820.0
2022-09-16 11:10:00,32.14,32.2,32.08,32.19,42557.0,29.5646,29.6197,29.5094,29.6105,42557.0
2022-09-16 11:20:00,32.18,32.18,32.11,32.14,32958.0,29.6013,29.6013,29.537,29.5646,32958.0
2022-09-16 11:30:00,32.15,32.23,32.09,32.1,49577.0,29.5738,29.6473,29.5186,29.5278,49577.0
2022-09-16 11:40:00,32.09,32.13,32.07,32.11,24551.0,29.5186,29.5554,29.5002,29.537,24551.0
2022-09-16 11:50:00,32.09,32.15,32.07,32.15,47931.0,29.5186,29.5738,29.5002,29.5738,47931.0
2022-09-16 12:00:00,32.16,32.17,32.1,32.1,37238.0,29.583,29.5922,29.5278,29.5278,37238.0
2022-09-16 12:10:00,32.11,32.14,32.07,32.08,31034.0,29.537,29.5646,29.5002,29.5094,31034.0
2022-09-16 12:20:00,32.08,32.09,32.01,32.02,35522.0,29.5094,29.5186,29.445,29.4542,35522.0
2022-09-16 12:30:00,32.01,32.04,31.95,31.96,143457.0,29.445,29.4726,29.3898,29.399,143457.0
2022-09-16 12:40:00,31.96,32.11,31.96,32.11,97589.0,29.399,29.537,29.399,29.537,97589.0
2022-09-16 12:50:00,32.1,32.11,32.06,32.1,36125.0,29.5278,29.537,29.491,29.5278,36125.0
2022-09-16 13:00:00,32.1,32.11,32.02,32.05,42401.0,29.5278,29.537,29.4542,29.4818,42401.0
2022-09-16 13:10:00,32.05,32.07,32.02,32.05,28385.0,29.4818,29.5002,29.4542,29.4818,28385.0
2022-09-16 13:20:00,32.05,32.05,32.0,32.02,33757.0,29.4818,29.4818,29.4358,29.4542,33757.0
2022-09-16 13:30:00,32.02,32.11,32.01,32.09,47193.0,29.4542,29.537,29.445,29.5186,47193.0
2022-09-16 13:40:00,32.09,32.11,32.0,32.01,27098.0,29.5186,29.537,29.4358,29.445,27098.0
2022-09-16 13:50:00,32.0,32.01,31.93,31.94,68758.0,29.4358,29.445,29.3714,29.3806,68758.0
2022-09-16 14:00:00,31.93,32.0,31.92,31.96,54532.0,29.3714,29.4358,29.3622,29.399,54532.0
2022-09-16 14:10:00,31.96,32.0,31.85,31.86,104832.0,29.399,29.4358,29.2978,29.307,104832.0
2022-09-16 14:20:00,31.85,32.07,31.85,32.05,67814.0,29.2978,29.5002,29.2978,29.4818,67814.0
2022-09-16 14:30:00,32.05,32.06,31.98,32.0,42436.0,29.4818,29.491,29.4174,29.4358,42436.0
2022-09-16 14:40:00,32.0,32.08,31.96,32.05,100780.0,29.4358,29.5094,29.399,29.4818,100780.0
2022-09-16 14:50:00,32.05,32.09,32.02,32.07,65736.0,29.4818,29.5186,29.4542,29.5002,65736.0
2022-09-16 15:00:00,32.08,32.11,32.05,32.09,125977.0,29.5094,29.537,29.4818,29.5186,125977.0
2022-09-16 15:10:00,32.09,32.1,32.0,32.04,121240.0,29.5186,29.5278,29.4358,29.4726,121240.0
2022-09-16 15:20:00,32.04,32.12,32.0,32.02,106370.0,29.4726,29.5462,29.4358,29.4542,106370.0
2022-09-16 15:30:00,32.02,32.14,31.98,32.13,187462.0,29.4542,29.5646,29.4174,29.5554,187462.0
2022-09-16 15:40:00,32.14,32.18,32.05,32.09,208335.0,29.5646,29.6013,29.4818,29.5186,208335.0
2022-09-16 15:50:00,32.08,32.11,32.04,32.07,575510.0,29.5094,29.537,29.4726,29.5002,575510.0
2022-09-19 09:30:00,31.75,32.0,31.7,31.96,96220.0,29.2058,29.4358,29.1598,29.399,96220.0
2022-09-19 09:40:00,31.98,32.07,31.96,32.04,38603.0,29.4174,29.5002,29.399,29.4726,38603.0
2022-09-19 09:50:00,32.05,32.11,32.02,32.08,31992.0,29.4818,29.537,29.4542,29.5094,31992.0
2022-09-19 10:00:00,32.08,32.11,32.02,32.07,30563.0,29.5094,29.537,29.4542,29.5002,30563.0
2022-09-19 10:10:00,32.08,32.22,32.07,32.13,34860.0,29.5094,29.6381,29.5002,29.5554,34860.0
2022-09-19 10:20:00,32.11,32.24,32.1,32.23,26803.0,29.537,29.6565,29.5278,29.6473,26803.0
2022-09-19 10:30:00,32.23,32.3,32.17,32.26,43059.0,29.6473,29.7117,29.5922,29.6749,43059.0
2022-09-19 10:40:00,32.26,32.36,32.26,32.3,69890.0,29.6749,29.7669,29.6749,29.7117,69890.0
2022-09-19 10:50:00,32.29,32.3,32.18,32.23,66465.0,29.7025,29.7117,29.6013,29.6473,66465.0
2022-09-19 11:00:00,32.23,32.29,32.18,32.27,40467.0,29.6473,29.7025,29.6013,29.6841,40467.0
2022-09-19 11:10:00,32.27,32.3,32.24,32.25,30596.0,29.6841,29.7117,29.6565,29.6657,30596.0
2022-09-19 11:20:00,32.24,32.26,32.17,32.17,45577.0,29.6565,29.6749,29.5922,29.5922,45577.0
2022-09-19 11:30:00,32.17,32.2,32.09,32.11,53216.0,29.5922,29.6197,29.5186,29.537,53216.0
2022-09-19 11:40:00,32.1,32.11,32.06,32.08,23810.0,29.5278,29.537,29.491,29.5094,23810.0
2022-09-19 11:50:00,32.08,32.1,31.99,32.0,32837.0,29.5094,29.5278,29.4266,29.4358,32837.0
2022-09-19 12:00:00,32.01,32.09,31.98,32.05,56818.0,29.445,29.5186,29.4174,29.4818,56818.0
2022-09-19 12:10:00,32.06,32.09,32.02,32.06,26110.0,29.491,29.5186,29.4542,29.491,26110.0
2022-09-19 12:20:00,32.06,32.06,31.99,32.03,20932.0,29.491,29.491,29.4266,29.4634,20932.0
2022-09-19 12:30:00,32.03,32.14,32.02,32.11,22782.0,29.4634,29.5646,29.4542,29.537,22782.0
2022-09-19 12:40:00,32.1,32.14,32.08,32.11,42686.0,29.5278,29.5646,29.5094,29.537,42686.0
2022-09-19 12:50:00,32.11,32.25,32.11,32.23,81034.0,29.537,29.6657,29.537,29.6473,81034.0
2022-09-19 13:00:00,32.23,32.24,32.16,32.18,19472.0,29.6473,29.6565,29.583,29.6013,19472.0
2022-09-19 13:10:00,32.18,32.18,32.09,32.16,25680.0,29.6013,29.6013,29.5186,29.583,25680.0
2022-09-19 13:20:00,32.15,32.22,32.15,32.22,37747.0,29.5738,29.6381,29.5738,29.6381,37747.0
2022-09-19 13:30:00,32.22,32.22,32.1,32.16,31929.0,29.6381,29.6381,29.5278,29.583,31929.0
2022-09-19 13:40:00,32.15,32.19,32.12,32.13,31291.0,29.5738,29.6105,29.5462,29.5554,31291.0
2022-09-19 13:50:00,32.13,32.16,32.11,32.13,38088.0,29.5554,29.583,29.537,29.5554,38088.0
2022-09-19 14:00:00,32.13,32.15,32.08,32.13,27945.0,29.5554,29.5738,29.5094,29.5554,27945.0
2022-09-19 14:10:00,32.13,32.16,32.1,32.11,24785.0,29.5554,29.583,29.5278,29.537,24785.0
2022-09-19 14:20:00,32.12,32.13,32.05,32.08,26395.0,29.5462,29.5554,29.4818,29.5094,26395.0
2022-09-19 14:30:00,32.08,32.14,32.08,32.13,90084.0,29.5094,29.5646,29.5094,29.5554,90084.0
2022-09-19 14:40:00,32.12,32.12,32.03,32.04,24610.0,29.5462,29.5462,29.4634,29.4726,24610.0
2022-09-19 14:50:00,32.04,32.21,32.04,32.17,267618.0,29.4726,29.6289,29.4726,29.5922,267618.0
2022-09-19 15:00:00,32.16,32.28,32.16,32.25,109202.0,29.583,29.6933,29.583,29.6657,109202.0
2022-09-19 15:10:00,32.26,32.35,32.24,32.29,59078.0,29.6749,29.7577,29.6565,29.7025,59078.0
2022-09-19 15:20:00,32.28,32.38,32.26,32.36,51406.0,29.6933,29.7853,29.6749,29.7669,51406.0
2022-09-19 15:30:00,32.36,32.4,32.36,32.38,69804.0,29.7669,29.8037,29.7669,29.7853,69804.0
2022-09-19 15:40:00,32.38,32.41,32.31,32.34,111978.0,29.7853,29.8129,29.7209,29.7485,111978.0
2022-09-19 15:50:00,32.35,32.41,32.3,32.38,259525.0,29.7577,29.8129,29.7117,29.7853,259525.0
2022-09-20 09:30:00,32.08,32.1,31.91,31.95,57310.0,29.5094,29.5278,29.353,29.3898,57310.0
2022-09-20 09:40:00,31.95,31.95,31.84,31.86,46666.0,29.3898,29.3898,29.2886,29.307,46666.0
2022-09-20 09:50:00,31.85,31.94,31.8,31.92,75216.0,29.2978,29.3806,29.2518,29.3622,75216.0
2022-09-20 10:00:00,31.92,31.96,31.84,31.89,105813.0,29.3622,29.399,29.2886,29.3346,105813.0
2022-09-20 10:10:00,31.89,31.95,31.86,31.91,84505.0,29.3346,29.3898,29.307,29.353,84505.0
2022-09-20 10:20:00,31.9,31.96,31.88,31.94,24379.0,29.3438,29.399,29.3254,29.3806,24379.0
2022-09-20 10:30:00,31.93,31.93,31.84,31.85,54222.0,29.3714,29.3714,29.2886,29.2978,54222.0
2022-09-20 10:40:00,31.84,31.92,31.84,31.9,60518.0,29.2886,29.3622,29.2886,29.3438,60518.0
2022-09-20 10:50:00,31.9,31.94,31.88,31.88,59497.0,29.3438,29.3806,29.3254,29.3254,59497.0
2022-09-20 11:00:00,31.89,31.93,31.85,31.9,61710.0,29.3346,29.3714,29.2978,29.3438,61710.0
2022-09-20 11:10:00,31.89,31.9,31.85,31.86,52689.0,29.3346,29.3438,29.2978,29.307,52689.0
2022-09-20 11:20:00,31.85,31.9,31.83,31.88,24995.0,29.2978,29.3438,29.2794,29.3254,24995.0
2022-09-20 11:30:00,31.88,31.9,31.83,31.85,28380.0,29.3254,29.3438,29.2794,29.2978,28380.0
2022-09-20 11:40:00,31.84,31.87,31.83,31.87,41716.0,29.2886,29.3162,29.2794,29.3162,41716.0
2022-09-20 11:50:00,31.86,31.91,31.85,31.9,49077.0,29.307,29.353,29.2978,29.3438,49077.0
2022-09-20 12:00:00,31.91,31.93,31.88,31.88,53833.0,29.353,29.3714,29.3254,29.3254,53833.0
2022-09-20 12:10:00,31.89,31.9,31.86,31.87,42354.0,29.3346,29.3438,29.307,29.3162,42354.0
2022-09-20 12:20:00,31.88,31.88,31.79,31.8,137344.0,29.3254,29.3254,29.2426,29.2518,137344.0
2022-09-20 12:30:00,31.8,31.8,31.74,31.76,39788.0,29.2518,29.2518,29.1966,29.215,39788.0
2022-09-20 12:40:00,31.75,31.78,31.73,31.76,26451.0,29.2058,29.2334,29.1874,29.215,26451.0
2022-09-20 12:50:00,31.75,31.83,31.75,31.82,26588.0,29.2058,29.2794,29.2058,29.2702,26588.0
2022-09-20 13:00:00,31.82,31.83,31.76,31.78,31318.0,29.2702,29.2794,29.215,29.2334,31318.0
2022-09-20 13:10:00,31.77,31.77,31.72,31.73,23499.0,29.2242,29.2242,29.1782,29.1874,23499.0
2022-09-20 13:20:00,31.73,31.76,31.7,31.71,32491.0,29.1874,29.215,29.1598,29.169,32491.0
2022-09-20 13:30:00,31.7,31.7,31.63,31.68,35300.0,29.1598,29.1598,29.0954,29.1414,35300.0
2022-09-20 13:40:00,31.67,31.74,31.66,31.68,36807.0,29.1322,29.1966,29.123,29.1414,36807.0
2022-09-20 13:50:00,31.67,31.68,31.61,31.63,56581.0,29.1322,29.1414,29.077,29.0954,56581.0
2022-09-20 14:00:00,31.64,31.68,31.64,31.67,49325.0,29.1046,29.1414,29.1046,29.1322,49325.0
2022-09-20 14:10:00,31.67,31.67,31.59,31.64,50316.0,29.1322,29.1322,29.0586,29.1046,50316.0
2022-09-20 14:20:00,31.64,31.68,31.62,31.63,79748.0,29.1046,29.1414,29.0862,29.0954,79748.0
2022-09-20 14:30:00,31.62,31.63,31.56,31.61,46807.0,29.0862,29.0954,29.031,29.077,46807.0
2022-09-20 14:40:00,31.61,31.74,31.55,31.73,68790.0,29.077,29.1966,29.0218,29.1874,68790.0
2022-09-20 14:50:00,31.73,31.74,31.68,31.71,28910.0,29.1874,29.1966,29.1414,29.169,28910.0
2022-09-20 15:00:00,31.71,31.74,31.67,31.68,134294.0,29.169,29.1966,29.1322,29.1414,134294.0
2022-09-20 15:10:00,31.69,31.74,31.68,31.72,76206.0,29.1506,29.1966,29.1414,29.1782,76206.0
2022-09-20 15:20:00,31.73,31.76,31.71,31.74,59312.0,29.1874,29.215,29.169,29.1966,59312.0
2022-09-20 15:30:00,31.73,31.84,31.69,31.83,113219.0,29.1874,29.2886,29.1506,29.2794,113219.0
2022-09-20 15:40:00,31.82,31.82,31.76,31.78,219895.0,29.2702,29.2702,29.215,29.2334,219895.0
2022-09-20 15:50:00,31.78,31.8,31.68,31.71,268302.0,29.2334,29.2518,29.1414,29.169,268302.0
2022-09-21 09:30:00,31.85,32.05,31.85,31.9,61899.0,29.2978,29.4818,29.2978,29.3438,61899.0
2022-09-21 09:40:00,31.87,31.93,31.8,31.9,49276.0,29.3162,29.3714,29.2518,29.3438,49276.0
2022-09-21 09:50:00,31.9,31.94,31.87,31.94,230559.0,29.3438,29.3806,29.3162,29.3806,230559.0
2022-09-21 10:00:00,31.94,31.97,31.88,31.95,72253.0,29.3806,29.4082,29.3254,29.3898,72253.0
2022-09-21 10:10:00,31.95,31.97,31.9,31.91,47728.0,29.3898,29.4082,29.3438,29.353,47728.0
2022-09-21 10:20:00,31.91,31.97,31.89,31.96,60664.0,29.353,29.4082,29.3346,29.399,60664.0
2022-09-21 10:30:00,31.96,31.97,31.88,31.9,56295.0,29.399,29.4082,29.3254,29.3438,56295.0
2022-09-21 10:40:00,31.9,31.91,31.8,31.83,44424.0,29.3438,29.353,29.2518,29.2794,44424.0
2022-09-21 10:50:00,31.83,31.87,31.78,31.8,28122.0,29.2794,29.3162,29.2334,29.2518,28122.0
2022-09-21 11:00:00,31.8,31.82,31.76,31.81,28224.0,29.2518,29.2702,29.215,29.261,28224.0
2022-09-21 11:10:00,31.82,31.88,31.79,31.8,24779.0,29.2702,29.3254,29.2426,29.2518,24779.0
2022-09-21 11:20:00,31.8,31.83,31.77,31.8,46955.0,29.2518,29.2794,29.2242,29.2518,46955.0
2022-09-21 11:30:00,31.81,31.87,31.79,31.85,53467.0,29.261,29.3162,29.2426,29.2978,53467.0
2022-09-21 11:40:00,31.84,31.9,31.83,31.86,22301.0,29.2886,29.3438,29.2794,29.307,22301.0
2022-09-21 11:50:00,31.85,31.86,31.81,31.85,13686.0,29.2978,29.307,29.261,29.2978,13686.0
2022-09-21 12:00:00,31.85,31.89,31.83,31.85,19795.0,29.2978,29.3346,29.2794,29.2978,19795.0
2022-09-21 12:10:00,31.85,31.88,31.84,31.87,13455.0,29.2978,29.3254,29.2886,29.3162,13455.0
2022-09-21 12:20:00,31.87,31.9,31.84,31.89,30412.0,29.3162,29.3438,29.2886,29.3346,30412.0
2022-09-21 12:30:00,31.9,31.91,31.86,31.89,35829.0,29.3438,29.353,29.307,29.3346,35829.0
2022-09-21 12:40:00,31.89,31.9,31.83,31.85,11576.0,29.3346,29.3438,29.2794,29.2978,11576.0
2022-09-21 12:50:00,31.84,31.87,31.78,31.78,32784.0,29.2886,29.3162,29.2334,29.2334,32784.0
2022-09-21 13:00:00,31.78,31.83,31.77,31.81,70576.0,29.2334,29.2794,29.2242,29.261,70576.0
2022-09-21 13:10:00,31.8,31.87,31.77,31.81,228843.0,29.2518,29.3162,29.2242,29.261,228843.0
2022-09-21 13:20:00,31.82,31.84,31.77,31.84,35130.0,29.2702,29.2886,29.2242,29.2886,35130.0
2022-09-21 13:30:00,31.84,31.89,31.83,31.86,25841.0,29.2886,29.3346,29.2794,29.307,25841.0
2022-09-21 13:40:00,31.85,31.9,31.84,31.88,51280.0,29.2978,29.3438,29.2886,29.3254,51280.0
2022-09-21 13:50:00,31.88,31.93,31.86,31.92,25849.0,29.3254,29.3714,29.307,29.3622,25849.0
2022-09-21 14:00:00,31.91,31.91,31.45,31.63,83207.0,29.353,29.353,28.9298,29.0954,83207.0
2022-09-21 14:10:00,31.61,31.62,31.38,31.42,88750.0,29.077,29.0862,28.8655,28.9022,88750.0
2022-09-21 14:20:00,31.42,31.54,31.42,31.46,39023.0,28.9022,29.0126,28.9022,28.939,39023.0
2022-09-21 14:30:00,31.44,31.78,31.36,31.69,141487.0,28.9206,29.2334,28.8471,29.1506,141487.0
2022-09-21 14:40:00,31.69,32.07,31.63,31.85,110448.0,29.1506,29.5002,29.0954,29.2978,110448.0
2022-09-21 14:50:00,31.86,31.9,31.75,31.83,152304.0,29.307,29.3438,29.2058,29.2794,152304.0
2022-09-21 15:00:00,31.85,31.88,31.72,31.73,86168.0,29.2978,29.3254,29.1782,29.1874,86168.0
2022-09-21 15:10:00,31.72,31.79,31.5,31.67,45868.0,29.1782,29.2426,28.9758,29.1322,45868.0
2022-09-21 15:20:00,31.66,31.66,31.39,31.41,41230.0,29.123,29.123,28.8747,28.8931,41230.0
2022-09-21 15:30:00,31.39,31.42,31.22,31.24,130185.0,28.8747,28.9022,28.7183,28.7367,130185.0
2022-09-21 15:40:00,31.24,31.27,31.12,31.16,118662.0,28.7367,28.7643,28.6263,28.6631,118662.0
2022-09-21 15:50:00,31.16,31.18,31.06,31.07,489437.0,28.6631,28.6815,28.5711,28.5803,489437.0
2022-09-22 09:30:00,31.05,31.07,30.94,31.03,173950.0,28.5619,28.5803,28.4607,28.5435,173950.0
2022-09-22 09:40:00,31.04,31.08,30.97,31.05,66021.0,28.5527,28.5895,28.4883,28.5619,66021.0
2022-09-22 09:50:00,31.05,31.1,30.95,30.98,180481.0,28.5619,28.6079,28.4699,28.4975,180481.0
2022-09-22 10:00:00,30.96,31.21,30.96,31.19,213764.0,28.4791,28.7091,28.4791,28.6907,213764.0
2022-09-22 10:10:00,31.17,31.28,31.11,31.15,141205.0,28.6723,28.7735,28.6171,28.6539,141205.0
2022-09-22 10:20:00,31.15,31.17,31.06,31.09,127589.0,28.6539,28.6723,28.5711,28.5987,127589.0
2022-09-22 10:30:00,31.09,31.13,31.01,31.07,162284.0,28.5987,28.6355,28.5251,28.5803,162284.0
2022-09-22 10:40:00,31.08,31.11,31.0,31.11,59941.0,28.5895,28.6171,28.5159,28.6171,59941.0
2022-09-22 10:50:00,31.1,31.1,30.97,31.0,40943.0,28.6079,28.6079,28.4883,28.5159,40943.0
2022-09-22 11:00:00,30.99,31.0,30.89,30.96,78275.0,28.5067,28.5159,28.4147,28.4791,78275.0
2022-09-22 11:10:00,30.96,30.97,30.88,30.93,36251.0,28.4791,28.4883,28.4055,28.4515,36251.0
2022-09-22 11:20:00,30.94,30.95,30.89,30.93,40913.0,28.4607,28.4699,28.4147,28.4515,40913.0
2022-09-22 11:30:00,30.93,30.94,30.86,30.88,51010.0,28.4515,28.4607,28.3871,28.4055,51010.0
2022-09-22 11:40:00,30.88,30.94,30.84,30.92,30144.0,28.4055,28.4607,28.3687,28.4423,30144.0
2022-09-22 11:50:00,30.92,30.92,30.79,30.8,30495.0,28.4423,28.4423,28.3227,28.3319,30495.0
2022-09-22 12:00:00,30.8,30.86,30.79,30.82,40192.0,28.3319,28.3871,28.3227,28.3503,40192.0
2022-09-22 12:10:00,30.82,30.82,30.74,30.8,31362.0,28.3503,28.3503,28.2767,28.3319,31362.0
2022-09-22 12:20:00,30.8,30.88,30.76,30.79,56073.0,28.3319,28.4055,28.2951,28.3227,56073.0
2022-09-22 12:30:00,30.78,30.81,30.74,30.8,39403.0,28.3135,28.3411,28.2767,28.3319,39403.0
2022-09-22 12:40:00,30.8,30.85,30.78,30.8,37700.0,28.3319,28.3779,28.3135,28.3319,37700.0
2022-09-22 12:50:00,30.8,30.9,30.8,30.85,26965.0,28.3319,28.4239,28.3319,28.3779,26965.0
2022-09-22 13:00:00,30.85,30.86,30.79,30.79,22535.0,28.3779,28.3871,28.3227,28.3227,22535.0
2022-09-22 13:10:00,30.79,30.81,30.77,30.8,28645.0,28.3227,28.3411,28.3043,28.3319,28645.0
2022-09-22 13:20:00,30.8,30.86,30.79,30.86,32703.0,28.3319,28.3871,28.3227,28.3871,32703.0
2022-09-22 13:30:00,30.86,30.89,30.85,30.85,20673.0,28.3871,28.4147,28.3779,28.3779,20673.0
2022-09-22 13:40:00,30.85,30.86,30.8,30.86,33045.0,28.3779,28.3871,28.3319,28.3871,33045.0
2022-09-22 13:50:00,30.86,30.92,30.85,30.88,59925.0,28.3871,28.4423,28.3779,28.4055,59925.0
2022-09-22 14:00:00,30.87,30.88,30.78,30.8,60239.0,28.3963,28.4055,28.3135,28.3319,60239.0
2022-09-22 14:10:00,30.79,30.8,30.75,30.76,87729.0,28.3227,28.3319,28.2859,28.2951,87729.0
2022-09-22 14:20:00,30.76,30.77,30.65,30.68,79938.0,28.2951,28.3043,28.194,28.2215,79938.0
2022-09-22 14:30:00,30.67,30.69,30.64,30.68,74128.0,28.2123,28.2307,28.1848,28.2215,74128.0
2022-09-22 14:40:00,30.69,30.69,30.61,30.65,50001.0,28.2307,28.2307,28.1572,28.194,50001.0
2022-09-22 14:50:00,30.65,30.77,30.65,30.75,42915.0,28.194,28.3043,28.194,28.2859,42915.0
2022-09-22 15:00:00,30.76,30.84,30.75,30.82,46322.0,28.2951,28.3687,28.2859,28.3503,46322.0
2022-09-22 15:10:00,30.82,30.92,30.82,30.88,78731.0,28.3503,28.4423,28.3503,28.4055,78731.0
2022-09-22 15:20:00,30.88,30.88,30.81,30.88,45831.0,28.4055,28.4055,28.3411,28.4055,45831.0
2022-09-22 15:30:00,30.88,30.93,30.88,30.91,80464.0,28.4055,28.4515,28.4055,28.4331,80464.0
2022-09-22 15:40:00,30.91,30.98,30.88,30.96,113799.0,28.4331,28.4975,28.4055,28.4791,113799.0
2022-09-22 15:50:00,30.96,30.96,30.71,30.73,235710.0,28.4791,28.4791,28.2491,28.2675,235710.0
2022-09-23 09:30:00,30.42,30.6,30.38,30.47,169837.0,27.9824,28.148,27.9456,28.0284,169837.0
2022-09-23 09:40:00,30.47,30.58,30.44,30.44,130944.0,28.0284,28.1296,28.0008,28.0008,130944.0
2022-09-23 09:50:00,30.44,30.44,30.27,30.29,58525.0,28.0008,28.0008,27.8444,27.8628,58525.0
2022-09-23 10:00:00,30.28,30.32,30.23,30.28,41498.0,27.8536,27.8904,27.8076,27.8536,41498.0
2022-09-23 10:10:00,30.27,30.35,30.23,30.24,60295.0,27.8444,27.918,27.8076,27.8168,60295.0
2022-09-23 10:20:00,30.23,30.33,30.23,30.32,29737.0,27.8076,27.8996,27.8076,27.8904,29737.0
2022-09-23 10:30:00,30.33,30.38,30.31,30.38,62290.0,27.8996,27.9456,27.8812,27.9456,62290.0
2022-09-23 10:40:00,30.39,30.42,30.34,30.37,49535.0,27.9548,27.9824,27.9088,27.9364,49535.0
2022-09-23 10:50:00,30.36,30.39,30.29,30.31,57928.0,27.9272,27.9548,27.8628,27.8812,57928.0
2022-09-23 11:00:00,30.31,30.41,30.27,30.36,41168.0,27.8812,27.9732,27.8444,27.9272,41168.0
2022-09-23 11:10:00,30.36,30.38,30.29,30.34,38544.0,27.9272,27.9456,27.8628,27.9088,38544.0
2022-09-23 11:20:00,30.34,30.37,30.3,30.33,41346.0,27.9088,27.9364,27.872,27.8996,41346.0
2022-09-23 11:30:00,30.33,30.38,30.28,30.3,50608.0,27.8996,27.9456,27.8536,27.872,50608.0
2022-09-23 11:40:00,30.29,30.3,30.15,30.17,83446.0,27.8628,27.872,27.734,27.7524,83446.0
2022-09-23 11:50:00,30.18,30.25,30.16,30.24,26641.0,27.7616,27.826,27.7432,27.8168,26641.0
2022-09-23 12:00:00,30.24,30.25,30.17,30.18,32460.0,27.8168,27.826,27.7524,27.7616,32460.0
2022-09-23 12:10:00,30.19,30.2,30.14,30.19,39900.0,27.7708,27.78,27.7248,27.7708,39900.0
2022-09-23 12:20:00,30.18,30.19,30.05,30.06,72052.0,27.7616,27.7708,27.642,27.6512,72052.0
2022-09-23 12:30:00,30.06,30.11,30.03,30.1,47443.0,27.6512,27.6972,27.6236,27.688,47443.0
2022-09-23 12:40:00,30.1,30.14,30.02,30.14,67780.0,27.688,27.7248,27.6144,27.7248,67780.0
2022-09-23 12:50:00,30.14,30.18,30.12,30.15,35244.0,27.7248,27.7616,27.7064,27.734,35244.0
2022-09-23 13:00:00,30.15,30.17,30.1,30.13,44716.0,27.734,27.7524,27.688,27.7156,44716.0
2022-09-23 13:10:00,30.13,30.18,30.09,30.17,35354.0,27.7156,27.7616,27.6788,27.7524,35354.0
2022-09-23 13:20:00,30.17,30.17,30.06,30.07,48156.0,27.7524,27.7524,27.6512,27.6604,48156.0
2022-09-23 13:30:00,30.07,30.12,30.07,30.08,70237.0,27.6604,27.7064,27.6604,27.6696,70237.0
2022-09-23 13:40:00,30.08,30.13,30.05,30.08,49335.0,27.6696,27.7156,27.642,27.6696,49335.0
2022-09-23 13:50:00,30.08,30.12,30.05,30.1,41234.0,27.6696,27.7064,27.642,27.688,41234.0
2022-09-23 14:00:00,30.09,30.15,30.05,30.05,37346.0,27.6788,27.734,27.642,27.642,37346.0
2022-09-23 14:10:00,30.05,30.07,29.9,29.92,237423.0,27.642,27.6604,27.504,27.5224,237423.0
2022-09-23 14:20:00,29.93,30.03,29.91,30.01,78670.0,27.5316,27.6236,27.5132,27.6052,78670.0
2022-09-23 14:30:00,30.01,30.02,29.94,29.96,28633.0,27.6052,27.6144,27.5408,27.5592,28633.0
2022-09-23 14:40:00,29.95,30.0,29.94,29.98,42362.0,27.55,27.596,27.5408,27.5776,42362.0
2022-09-23 14:50:00,29.98,30.0,29.89,29.91,71997.0,27.5776,27.596,27.4949,27.5132,71997.0
2022-09-23 15:00:00,29.92,30.1,29.91,30.08,62452.0,27.5224,27.688,27.5132,27.6696,62452.0
2022-09-23 15:10:00,30.09,30.12,30.01,30.08,99014.0,27.6788,27.7064,27.6052,27.6696,99014.0
2022-09-23 15:20:00,30.09,30.11,30.03,30.1,65742.0,27.6788,27.6972,27.6236,27.688,65742.0
2022-09-23 15:30:00,30.1,30.19,30.08,30.19,126211.0,27.688,27.7708,27.6696,27.7708,126211.0
2022-09-23 15:40:00,30.19,30.3,30.15,30.26,112484.0,27.7708,27.872,27.734,27.8352,112484.0
2022-09-23 15:50:00,30.26,30.32,30.21,30.31,296405.0,27.8352,27.8904,27.7892,27.8812,296405.0
2022-09-26 09:30:00,30.05,30.53,30.05,30.47,130839.0,27.642,28.0836,27.642,28.0284,130839.0
2022-09-26 09:40:00,30.46,30.5,30.29,30.34,58062.0,28.0192,28.056,27.8628,27.9088,58062.0
2022-09-26 09:50:00,30.33,30.41,30.3,30.33,56070.0,27.8996,27.9732,27.872,27.8996,56070.0
2022-09-26 10:00:00,30.33,30.39,30.28,30.3,57632.0,27.8996,27.9548,27.8536,27.872,57632.0
2022-09-26 10:10:00,30.3,30.48,30.23,30.43,67469.0,27.872,28.0376,27.8076,27.9916,67469.0
2022-09-26 10:20:00,30.45,30.48,30.43,30.44,28468.0,28.01,28.0376,27.9916,28.0008,28468.0
2022-09-26 10:30:00,30.44,30.45,30.36,30.43,41278.0,28.0008,28.01,27.9272,27.9916,41278.0
2022-09-26 10:40:00,30.43,30.44,30.3,30.35,70783.0,27.9916,28.0008,27.872,27.918,70783.0
2022-09-26 10:50:00,30.36,30.43,30.32,30.42,45985.0,27.9272,27.9916,27.8904,27.9824,45985.0
2022-09-26 11:00:00,30.41,30.44,30.28,30.3,81909.0,27.9732,28.0008,27.8536,27.872,81909.0
2022-09-26 11:10:00,30.29,30.35,30.24,30.24,39664.0,27.8628,27.918,27.8168,27.8168,39664.0
2022-09-26 11:20:00,30.24,30.28,30.15,30.16,46295.0,27.8168,27.8536,27.734,27.7432,46295.0
2022-09-26 11:30:00,30.15,30.22,30.15,30.18,30686.0,27.734,27.7984,27.734,27.7616,30686.0
2022-09-26 11:40:00,30.2,30.25,30.12,30.19,73823.0,27.78,27.826,27.7064,27.7708,73823.0
2022-09-26 11:50:00,30.19,30.28,30.17,30.24,56099.0,27.7708,27.8536,27.7524,27.8168,56099.0
2022-09-26 12:00:00,30.25,30.25,30.13,30.17,35549.0,27.826,27.826,27.7156,27.7524,35549.0
2022-09-26 12:10:00,30.17,30.2,30.15,30.18,26918.0,27.7524,27.78,27.734,27.7616,26918.0
2022-09-26 12:20:00,30.18,30.18,30.03,30.05,33940.0,27.7616,27.7616,27.6236,27.642,33940.0
2022-09-26 12:30:00,30.04,30.04,29.97,29.99,47074.0,27.6328,27.6328,27.5684,27.5868,47074.0
2022-09-26 12:40:00,29.99,30.05,29.96,30.01,31154.0,27.5868,27.642,27.5592,27.6052,31154.0
2022-09-26 12:50:00,30.01,30.13,30.0,30.11,43649.0,27.6052,27.7156,27.596,27.6972,43649.0
2022-09-26 13:00:00,30.1,30.11,29.99,30.0,29026.0,27.688,27.6972,27.5868,27.596,29026.0
2022-09-26 13:10:00,30.0,30.0,29.93,29.96,39649.0,27.596,27.596,27.5316,27.5592,39649.0
2022-09-26 13:20:00,29.95,29.98,29.89,29.94,20781.0,27.55,27.5776,27.4949,27.5408,20781.0
2022-09-26 13:30:00,29.95,30.02,29.94,29.98,63745.0,27.55,27.6144,27.5408,27.5776,63745.0
2022-09-26 13:40:00,29.97,30.01,29.93,29.99,59807.0,27.5684,27.6052,27.5316,27.5868,59807.0
2022-09-26 13:50:00,29.98,30.02,29.88,29.88,36460.0,27.5776,27.6144,27.4857,27.4857,36460.0
2022-09-26 14:00:00,29.87,30.03,29.87,30.01,33201.0,27.4765,27.6236,27.4765,27.6052,33201.0
2022-09-26 14:10:00,30.01,30.05,29.98,30.03,47452.0,27.6052,27.642,27.5776,27.6236,47452.0
2022-09-26 14:20:00,30.03,30.04,29.92,29.92,32782.0,27.6236,27.6328,27.5224,27.5224,32782.0
2022-09-26 14:30:00,29.93,29.98,29.88,29.92,36073.0,27.5316,27.5776,27.4857,27.5224,36073.0
2022-09-26 14:40:00,29.93,30.05,29.89,30.04,51537.0,27.5316,27.642,27.4949,27.6328,51537.0
2022-09-26 14:50:00,30.04,30.09,30.01,30.03,35405.0,27.6328,27.6788,27.6052,27.6236,35405.0
2022-09-26 15:00:00,30.04,30.1,30.01,30.1,31029.0,27.6328,27.688,27.6052,27.688,31029.0
2022-09-26 15:10:00,30.09,30.12,30.0,30.1,68024.0,27.6788,27.7064,27.596,27.688,68024.0
2022-09-26 15:20:00,30.09,30.12,30.03,30.05,32519.0,27.6788,27.7064,27.6236,27.642,32519.0
2022-09-26 15:30:00,30.04,30.08,29.99,30.01,67540.0,27.6328,27.6696,27.5868,27.6052,67540.0
2022-09-26 15:40:00,30.01,30.08,29.96,30.05,97844.0,27.6052,27.6696,27.5592,27.642,97844.0
2022-09-26 15:50:00,30.05,30.14,29.89,29.91,307159.0,27.642,27.7248,27.4949,27.5132,307159.0
2022-09-27 09:30:00,30.14,30.3,30.11,30.29,117423.0,27.7248,27.872,27.6972,27.8628,117423.0
2022-09-27 09:40:00,30.3,30.31,30.05,30.06,65035.0,27.872,27.8812,27.642,27.6512,65035.0
2022-09-27 09:50:00,30.05,30.09,29.98,30.03,57664.0,27.642,27.6788,27.5776,27.6236,57664.0
2022-09-27 10:00:00,30.03,30.05,29.76,29.79,97447.0,27.6236,27.642,27.3753,27.4029,97447.0
2022-09-27 10:10:00,29.78,29.85,29.74,29.76,73959.0,27.3937,27.4581,27.3569,27.3753,73959.0
2022-09-27 10:20:00,29.76,29.91,29.74,29.82,79009.0,27.3753,27.5132,27.3569,27.4305,79009.0
2022-09-27 10:30:00,29.82,29.93,29.81,29.83,73301.0,27.4305,27.5316,27.4213,27.4397,73301.0
2022-09-27 10:40:00,29.83,29.92,29.8,29.92,62725.0,27.4397,27.5224,27.4121,27.5224,62725.0
2022-09-27 10:50:00,29.92,29.93,29.85,29.88,57849.0,27.5224,27.5316,27.4581,27.4857,57849.0
2022-09-27 11:00:00,29.88,29.92,29.82,29.92,49279.0,27.4857,27.5224,27.4305,27.5224,49279.0
2022-09-27 11:10:00,29.93,29.93,29.74,29.75,65699.0,27.5316,27.5316,27.3569,27.3661,65699.0
2022-09-27 11:20:00,29.74,29.75,29.57,29.62,94451.0,27.3569,27.3661,27.2005,27.2465,94451.0
2022-09-27 11:30:00,29.61,29.72,29.59,29.67,92730.0,27.2373,27.3385,27.2189,27.2925,92730.0
2022-09-27 11:40:00,29.67,29.68,29.62,29.63,81349.0,27.2925,27.3017,27.2465,27.2557,81349.0
2022-09-27 11:50:00,29.63,29.67,29.55,29.55,49047.0,27.2557,27.2925,27.1821,27.1821,49047.0
2022-09-27 12:00:00,29.55,29.56,29.48,29.5,85550.0,27.1821,27.1913,27.1177,27.1361,85550.0
2022-09-27 12:10:00,29.5,29.51,29.41,29.42,97305.0,27.1361,27.1453,27.0533,27.0625,97305.0
2022-09-27 12:20:00,29.41,29.47,29.39,29.43,68080.0,27.0533,27.1085,27.0349,27.0717,68080.0
2022-09-27 12:30:00,29.44,29.51,29.42,29.45,43549.0,27.0809,27.1453,27.0625,27.0901,43549.0
2022-09-27 12:40:00,29.44,29.47,29.36,29.36,69374.0,27.0809,27.1085,27.0073,27.0073,69374.0
2022-09-27 12:50:00,29.36,29.42,29.3,29.36,111270.0,27.0073,27.0625,26.9521,27.0073,111270.0
2022-09-27 13:00:00,29.35,29.37,29.23,29.26,111691.0,26.9981,27.0165,26.8877,26.9153,111691.0
2022-09-27 13:10:00,29.26,29.32,29.25,29.3,70010.0,26.9153,26.9705,26.9061,26.9521,70010.0
2022-09-27 13:20:00,29.3,29.33,29.26,29.27,50882.0,26.9521,26.9797,26.9153,26.9245,50882.0
2022-09-27 13:30:00,29.27,29.32,29.23,29.25,46904.0,26.9245,26.9705,26.8877,26.9061,46904.0
2022-09-27 13:40:00,29.26,29.27,29.18,29.24,137624.0,26.9153,26.9245,26.8417,26.8969,137624.0
2022-09-27 13:50:00,29.23,29.26,29.17,29.25,68070.0,26.8877,26.9153,26.8325,26.9061,68070.0
2022-09-27 14:00:00,29.25,29.38,29.23,29.34,118537.0,26.9061,27.0257,26.8877,26.9889,118537.0
2022-09-27 14:10:00,29.33,29.35,29.26,29.28,93528.0,26.9797,26.9981,26.9153,26.9337,93528.0
2022-09-27 14:20:00,29.28,29.3,29.23,29.29,52809.0,26.9337,26.9521,26.8877,26.9429,52809.0
2022-09-27 14:30:00,29.28,29.47,29.24,29.46,141095.0,26.9337,27.1085,26.8969,27.0993,141095.0
2022-09-27 14:40:00,29.47,29.59,29.46,29.59,207641.0,27.1085,27.2189,27.0993,27.2189,207641.0
2022-09-27 14:50:00,29.59,29.6,29.53,29.58,45294.0,27.2189,27.2281,27.1637,27.2097,45294.0
2022-09-27 15:00:00,29.58,29.58,29.47,29.56,86163.0,27.2097,27.2097,27.1085,27.1913,86163.0
2022-09-27 15:10:00,29.56,29.57,29.46,29.54,74805.0,27.1913,27.2005,27.0993,27.1729,74805.0
2022-09-27 15:20:00,29.54,29.58,29.48,29.52,137203.0,27.1729,27.2097,27.1177,27.1545,137203.0
2022-09-27 15:30:00,29.52,29.53,29.4,29.43,120486.0,27.1545,27.1637,27.0441,27.0717,120486.0
2022-09-27 15:40:00,29.43,29.49,29.41,29.47,107032.0,27.0717,27.1269,27.0533,27.1085,107032.0
2022-09-27 15:50:00,29.47,29.56,29.47,29.53,299042.0,27.1085,27.1913,27.1085,27.1637,299042.0
2022-09-28 09:30:00,29.57,29.65,29.38,29.46,81134.0,27.2005,27.2741,27.0257,27.0993,81134.0
2022-09-28 09:40:00,29.46,29.58,29.42,29.51,84070.0,27.0993,27.2097,27.0625,27.1453,84070.0
2022-09-28 09:50:00,29.51,29.6,29.49,29.55,52314.0,27.1453,27.2281,27.1269,27.1821,52314.0
2022-09-28 10:00:00,29.54,29.68,29.4,29.41,70467.0,27.1729,27.3017,27.0441,27.0533,70467.0
2022-09-28 10:10:00,29.4,29.52,29.37,29.49,53153.0,27.0441,27.1545,27.0165,27.1269,53153.0
2022-09-28 10:20:00,29.48,29.62,29.47,29.61,61941.0,27.1177,27.2465,27.1085,27.2373,61941.0
2022-09-28 10:30:00,29.62,29.71,29.59,29.62,73204.0,27.2465,27.3293,27.2189,27.2465,73204.0
2022-09-28 10:40:00,29.62,29.73,29.59,29.71,41517.0,27.2465,27.3477,27.2189,27.3293,41517.0
2022-09-28 10:50:00,29.71,29.71,29.61,29.61,43897.0,27.3293,27.3293,27.2373,27.2373,43897.0
2022-09-28 11:00:00,29.61,29.69,29.58,29.66,35403.0,27.2373,27.3109,27.2097,27.2833,35403.0
2022-09-28 11:10:00,29.65,29.71,29.62,29.68,49544.0,27.2741,27.3293,27.2465,27.3017,49544.0
2022-09-28 11:20:00,29.68,29.75,29.64,29.65,86005.0,27.3017,27.3661,27.2649,27.2741,86005.0
2022-09-28 11:30:00,29.66,29.67,29.58,29.59,50613.0,27.2833,27.2925,27.2097,27.2189,50613.0
2022-09-28 11:40:00,29.59,29.67,29.57,29.65,53873.0,27.2189,27.2925,27.2005,27.2741,53873.0
2022-09-28 11:50:00,29.65,29.71,29.64,29.67,59049.0,27.2741,27.3293,27.2649,27.2925,59049.0
2022-09-28 12:00:00,29.67,29.72,29.67,29.71,48160.0,27.2925,27.3385,27.2925,27.3293,48160.0
2022-09-28 12:10:00,29.71,29.89,29.71,29.86,122149.0,27.3293,27.4949,27.3293,27.4673,122149.0
2022-09-28 12:20:00,29.86,29.86,29.72,29.74,42663.0,27.4673,27.4673,27.3385,27.3569,42663.0
2022-09-28 12:30:00,29.73,29.74,29.64,29.66,29996.0,27.3477,27.3569,27.2649,27.2833,29996.0
2022-09-28 12:40:00,29.65,29.75,29.64,29.69,40583.0,27.2741,27.3661,27.2649,27.3109,40583.0
2022-09-28 12:50:00,29.69,29.77,29.66,29.73,98240.0,27.3109,27.3845,27.2833,27.3477,98240.0
2022-09-28 13:00:00,29.74,29.77,29.69,29.75,70199.0,27.3569,27.3845,27.3109,27.3661,70199.0
2022-09-28 13:10:00,29.75,29.76,29.72,29.76,29978.0,27.3661,27.3753,27.3385,27.3753,29978.0
2022-09-28 13:20:00,29.76,29.76,29.64,29.65,27492.0,27.3753,27.3753,27.2649,27.2741,27492.0
2022-09-28 13:30:00,29.64,29.69,29.62,29.65,23258.0,27.2649,27.3109,27.2465,27.2741,23258.0
2022-09-28 13:40:00,29.64,29.69,29.6,29.62,42760.0,27.2649,27.3109,27.2281,27.2465,42760.0
2022-09-28 13:50:00,29.61,29.63,29.58,29.61,61807.0,27.2373,27.2557,27.2097,27.2373,61807.0
2022-09-28 14:00:00,29.61,29.67,29.58,29.65,172467.0,27.2373,27.2925,27.2097,27.2741,172467.0
2022-09-28 14:10:00,29.65,29.68,29.6,29.68,105830.0,27.2741,27.3017,27.2281,27.3017,105830.0
2022-09-28 14:20:00,29.68,29.69,29.61,29.66,41679.0,27.3017,27.3109,27.2373,27.2833,41679.0
2022-09-28 14:30:00,29.66,29.77,29.66,29.75,79573.0,27.2833,27.3845,27.2833,27.3661,79573.0
2022-09-28 14:40:00,29.74,29.74,29.67,29.73,58531.0,27.3569,27.3569,27.2925,27.3477,58531.0
2022-09-28 14:50:00,29.73,29.78,29.72,29.75,81008.0,27.3477,27.3937,27.3385,27.3661,81008.0
2022-09-28 15:00:00,29.75,29.85,29.73,29.82,92435.0,27.3661,27.4581,27.3477,27.4305,92435.0
2022-09-28 15:10:00,29.82,29.85,29.8,29.8,60575.0,27.4305,27.4581,27.4121,27.4121,60575.0
2022-09-28 15:20:00,29.81,29.87,29.78,29.85,55307.0,27.4213,27.4765,27.3937,27.4581,55307.0
2022-09-28 15:30:00,29.85,29.95,29.84,29.93,91627.0,27.4581,27.55,27.4489,27.5316,91627.0
2022-09-28 15:40:00,29.94,29.98,29.93,29.97,109100.0,27.5408,27.5776,27.5316,27.5684,109100.0
2022-09-28 15:50:00,29.96,30.0,29.89,29.9,525734.0,27.5592,27.596,27.4949,27.504,525734.0
2022-09-29 09:30:00,29.55,29.68,29.32,29.34,140847.0,27.1821,27.3017,26.9705,26.9889,140847.0
2022-09-29 09:40:00,29.35,29.37,29.22,29.37,92495.0,26.9981,27.0165,26.8785,27.0165,92495.0
2022-09-29 09:50:00,29.37,29.45,29.35,29.42,42154.0,27.0165,27.0901,26.9981,27.0625,42154.0
2022-09-29 10:00:00,29.42,29.46,29.35,29.4,61623.0,27.0625,27.0993,26.9981,27.0441,61623.0
2022-09-29 10:10:00,29.38,29.47,29.38,29.42,77768.0,27.0257,27.1085,27.0257,27.0625,77768.0
2022-09-29 10:20:00,29.42,29.47,29.37,29.46,52925.0,27.0625,27.1085,27.0165,27.0993,52925.0
2022-09-29 10:30:00,29.46,29.46,29.33,29.4,63951.0,27.0993,27.0993,26.9797,27.0441,63951.0
2022-09-29 10:40:00,29.39,29.54,29.38,29.5,108341.0,27.0349,27.1729,27.0257,27.1361,108341.0
2022-09-29 10:50:00,29.5,29.55,29.43,29.44,58909.0,27.1361,27.1821,27.0717,27.0809,58909.0
2022-09-29 11:00:00,29.44,29.58,29.42,29.56,62937.0,27.0809,27.2097,27.0625,27.1913,62937.0
2022-09-29 11:10:00,29.56,29.57,29.45,29.46,92240.0,27.1913,27.2005,27.0901,27.0993,92240.0
2022-09-29 11:20:00,29.46,29.49,29.39,29.48,39559.0,27.0993,27.1269,27.0349,27.1177,39559.0
2022-09-29 11:30:00,29.48,29.51,29.42,29.47,38875.0,27.1177,27.1453,27.0625,27.1085,38875.0
2022-09-29 11:40:00,29.47,29.57,29.45,29.55,39933.0,27.1085,27.2005,27.0901,27.1821,39933.0
2022-09-29 11:50:00,29.55,29.65,29.54,29.58,43130.0,27.1821,27.2741,27.1729,27.2097,43130.0
2022-09-29 12:00:00,29.58,29.71,29.57,29.7,232773.0,27.2097,27.3293,27.2005,27.3201,232773.0
2022-09-29 12:10:00,29.7,29.73,29.61,29.62,206088.0,27.3201,27.3477,27.2373,27.2465,206088.0
2022-09-29 12:20:00,29.63,29.7,29.58,29.69,297862.0,27.2557,27.3201,27.2097,27.3109,297862.0
2022-09-29 12:30:00,29.69,29.77,29.68,29.77,64248.0,27.3109,27.3845,27.3017,27.3845,64248.0
2022-09-29 12:40:00,29.77,29.78,29.7,29.75,92551.0,27.3845,27.3937,27.3201,27.3661,92551.0
2022-09-29 12:50:00,29.74,29.77,29.7,29.75,61250.0,27.3569,27.3845,27.3201,27.3661,61250.0
2022-09-29 13:00:00,29.75,29.75,29.63,29.65,101123.0,27.3661,27.3661,27.2557,27.2741,101123.0
2022-09-29 13:10:00,29.65,29.69,29.64,29.65,28180.0,27.2741,27.3109,27.2649,27.2741,28180.0
2022-09-29 13:20:00,29.64,29.67,29.57,29.62,41619.0,27.2649,27.2925,27.2005,27.2465,41619.0
2022-09-29 13:30:00,29.62,29.66,29.58,29.63,59871.0,27.2465,27.2833,27.2097,27.2557,59871.0
2022-09-29 13:40:00,29.63,29.64,29.55,29.59,50265.0,27.2557,27.2649,27.1821,27.2189,50265.0
2022-09-29 13:50:00,29.59,29.59,29.48,29.49,43322.0,27.2189,27.2189,27.1177,27.1269,43322.0
2022-09-29 14:00:00,29.49,29.51,29.44,29.5,55264.0,27.1269,27.1453,27.0809,27.1361,55264.0
2022-09-29 14:10:00,29.5,29.51,29.45,29.46,35691.0,27.1361,27.1453,27.0901,27.0993,35691.0
2022-09-29 14:20:00,29.46,29.53,29.45,29.51,43753.0,27.0993,27.1637,27.0901,27.1453,43753.0
2022-09-29 14:30:00,29.51,29.57,29.48,29.54,47003.0,27.1453,27.2005,27.1177,27.1729,47003.0
2022-09-29 14:40:00,29.54,29.55,29.48,29.49,59362.0,27.1729,27.1821,27.1177,27.1269,59362.0
2022-09-29 14:50:00,29.49,29.49,29.41,29.42,84467.0,27.1269,27.1269,27.0533,27.0625,84467.0
2022-09-29 15:00:00,29.42,29.5,29.41,29.45,81728.0,27.0625,27.1361,27.0533,27.0901,81728.0
2022-09-29 15:10:00,29.43,29.53,29.43,29.51,62226.0,27.0717,27.1637,27.0717,27.1453,62226.0
2022-09-29 15:20:00,29.52,29.53,29.44,29.48,115210.0,27.1545,27.1637,27.0809,27.1177,115210.0
2022-09-29 15:30:00,29.48,29.64,29.47,29.59,86863.0,27.1177,27.2649,27.1085,27.2189,86863.0
2022-09-29 15:40:00,29.6,29.63,29.54,29.58,101688.0,27.2281,27.2557,27.1729,27.2097,101688.0
2022-09-29 15:50:00,29.59,29.67,29.55,29.65,326592.0,27.2189,27.2925,27.1821,27.2741,326592.0
2022-09-30 09:30:00,29.5,29.68,29.44,29.45,85634.0,27.1361,27.3017,27.0809,27.0901,85634.0
2022-09-30 09:40:00,29.44,29.56,29.4,29.47,39447.0,27.0809,27.1913,27.0441,27.1085,39447.0
2022-09-30 09:50:00,29.48,29.7,29.48,29.63,27954.0,27.1177,27.3201,27.1177,27.2557,27954.0
2022-09-30 10:00:00,29.64,29.7,29.57,29.68,59044.0,27.2649,27.3201,27.2005,27.3017,59044.0
2022-09-30 10:10:00,29.68,29.69,29.55,29.67,54091.0,27.3017,27.3109,27.1821,27.2925,54091.0
2022-09-30 10:20:00,29.66,29.77,29.58,29.75,151920.0,27.2833,27.3845,27.2097,27.3661,151920.0
2022-09-30 10:30:00,29.75,29.92,29.75,29.85,116929.0,27.3661,27.5224,27.3661,27.4581,116929.0
2022-09-30 10:40:00,29.85,29.89,29.74,29.78,55812.0,27.4581,27.4949,27.3569,27.3937,55812.0
2022-09-30 10:50:00,29.78,29.82,29.71,29.75,34728.0,27.3937,27.4305,27.3293,27.3661,34728.0
2022-09-30 11:00:00,29.75,29.83,29.7,29.83,26461.0,27.3661,27.4397,27.3201,27.4397,26461.0
2022-09-30 11:10:00,29.83,29.85,29.8,29.82,28991.0,27.4397,27.4581,27.4121,27.4305,28991.0
2022-09-30 11:20:00,29.82,29.86,29.78,29.78,34141.0,27.4305,27.4673,27.3937,27.3937,34141.0
2022-09-30 11:30:00,29.78,29.82,29.75,29.75,21536.0,27.3937,27.4305,27.3661,27.3661,21536.0
2022-09-30 11:40:00,29.75,29.76,29.67,29.71,42660.0,27.3661,27.3753,27.2925,27.3293,42660.0
2022-09-30 11:50:00,29.71,29.72,29.66,29.67,36012.0,27.3293,27.3385,27.2833,27.2925,36012.0
2022-09-30 12:00:00,29.67,29.67,29.56,29.56,28274.0,27.2925,27.2925,27.1913,27.1913,28274.0
2022-09-30 12:10:00,29.56,29.61,29.55,29.57,27591.0,27.1913,27.2373,27.1821,27.2005,27591.0
2022-09-30 12:20:00,29.57,29.57,29.49,29.52,26582.0,27.2005,27.2005,27.1269,27.1545,26582.0
2022-09-30 12:30:00,29.52,29.63,29.52,29.62,27172.0,27.1545,27.2557,27.1545,27.2465,27172.0
2022-09-30 12:40:00,29.62,29.63,29.57,29.61,25130.0,27.2465,27.2557,27.2005,27.2373,25130.0
2022-09-30 12:50:00,29.62,29.63,29.55,29.56,21064.0,27.2465,27.2557,27.1821,27.1913,21064.0
2022-09-30 13:00:00,29.55,29.6,29.52,29.57,26515.0,27.1821,27.2281,27.1545,27.2005,26515.0
2022-09-30 13:10:00,29.57,29.59,29.49,29.5,19850.0,27.2005,27.2189,27.1269,27.1361,19850.0
2022-09-30 13:20:00,29.51,29.54,29.46,29.5,81088.0,27.1453,27.1729,27.0993,27.1361,81088.0
2022-09-30 13:30:00,29.5,29.54,29.4,29.4,87559.0,27.1361,27.1729,27.0441,27.0441,87559.0
2022-09-30 13:40:00,29.4,29.41,29.32,29.32,33435.0,27.0441,27.0533,26.9705,26.9705,33435.0
2022-09-30 13:50:00,29.32,29.37,29.3,29.31,40982.0,26.9705,27.0165,26.9521,26.9613,40982.0
2022-09-30 14:00:00,29.32,29.33,29.28,29.3,51660.0,26.9705,26.9797,26.9337,26.9521,51660.0
2022-09-30 14:10:00,29.3,29.36,29.3,29.32,44136.0,26.9521,27.0073,26.9521,26.9705,44136.0
2022-09-30 14:20:00,29.32,29.33,29.22,29.25,28931.0,26.9705,26.9797,26.8785,26.9061,28931.0
2022-09-30 14:30:00,29.25,29.28,29.21,29.24,55116.0,26.9061,26.9337,26.8693,26.8969,55116.0
2022-09-30 14:40:00,29.23,29.24,29.11,29.18,57743.0,26.8877,26.8969,26.7774,26.8417,57743.0
2022-09-30 14:50:00,29.17,29.18,29.09,29.13,37798.0,26.8325,26.8417,26.759,26.7958,37798.0
2022-09-30 15:00:00,29.13,29.22,29.12,29.18,50066.0,26.7958,26.8785,26.7866,26.8417,50066.0
2022-09-30 15:10:00,29.18,29.22,29.11,29.21,200907.0,26.8417,26.8785,26.7774,26.8693,200907.0
2022-09-30 15:20:00,29.22,29.22,29.11,29.21,69852.0,26.8785,26.8785,26.7774,26.8693,69852.0
2022-09-30 15:30:00,29.21,29.27,29.15,29.18,90639.0,26.8693,26.9245,26.8141,26.8417,90639.0
2022-09-30 15:40:00,29.17,29.22,29.14,29.17,113099.0,26.8325,26.8785,26.805,26.8325,113099.0
2022-09-30 15:50:00,29.17,29.17,28.98,29.05,590696.0,26.8325,26.8325,26.6578,26.7222,590696.0
2022-10-03 09:30:00,29.38,29.46,29.21,29.24,80415.0,27.0257,27.0993,26.8693,26.8969,80415.0
2022-10-03 09:40:00,29.23,29.35,29.13,29.3,71664.0,26.8877,26.9981,26.7958,26.9521,71664.0
2022-10-03 09:50:00,29.31,29.43,29.26,29.32,64218.0,26.9613,27.0717,26.9153,26.9705,64218.0
2022-10-03 10:00:00,29.32,29.67,29.32,29.66,61848.0,26.9705,27.2925,26.9705,27.2833,61848.0
2022-10-03 10:10:00,29.66,29.72,29.6,29.7,51543.0,27.2833,27.3385,27.2281,27.3201,51543.0
2022-10-03 10:20:00,29.69,29.84,29.68,29.79,55294.0,27.3109,27.4489,27.3017,27.4029,55294.0
2022-10-03 10:30:00,29.8,29.83,29.74,29.75,83041.0,27.4121,27.4397,27.3569,27.3661,83041.0
2022-10-03 10:40:00,29.75,29.82,29.69,29.77,48027.0,27.3661,27.4305,27.3109,27.3845,48027.0
2022-10-03 10:50:00,29.76,29.76,29.72,29.74,29774.0,27.3753,27.3753,27.3385,27.3569,29774.0
2022-10-03 11:00:00,29.74,29.85,29.74,29.84,29797.0,27.3569,27.4581,27.3569,27.4489,29797.0
2022-10-03 11:10:00,29.85,29.87,29.76,29.77,23093.0,27.4581,27.4765,27.3753,27.3845,23093.0
2022-10-03 11:20:00,29.77,29.8,29.72,29.77,41968.0,27.3845,27.4121,27.3385,27.3845,41968.0
2022-10-03 11:30:00,29.78,29.82,29.69,29.74,55196.0,27.3937,27.4305,27.3109,27.3569,55196.0
2022-10-03 11:40:00,29.74,29.77,29.69,29.77,29520.0,27.3569,27.3845,27.3109,27.3845,29520.0
2022-10-03 11:50:00,29.77,29.78,29.68,29.69,28269.0,27.3845,27.3937,27.3017,27.3109,28269.0
2022-10-03 12:00:00,29.69,29.82,29.69,29.8,28953.0,27.3109,27.4305,27.3109,27.4121,28953.0
2022-10-03 12:10:00,29.81,29.84,29.75,29.79,70041.0,27.4213,27.4489,27.3661,27.4029,70041.0
2022-10-03 12:20:00,29.8,29.86,29.72,29.75,169392.0,27.4121,27.4673,27.3385,27.3661,169392.0
2022-10-03 12:30:00,29.75,29.78,29.71,29.75,35834.0,27.3661,27.3937,27.3293,27.3661,35834.0
2022-10-03 12:40:00,29.75,29.77,29.71,29.74,34269.0,27.3661,27.3845,27.3293,27.3569,34269.0
2022-10-03 12:50:00,29.75,29.76,29.69,29.76,25829.0,27.3661,27.3753,27.3109,27.3753,25829.0
2022-10-03 13:00:00,29.77,29.8,29.76,29.78,30443.0,27.3845,27.4121,27.3753,27.3937,30443.0
2022-10-03 13:10:00,29.78,29.79,29.74,29.75,35967.0,27.3937,27.4029,27.3569,27.3661,35967.0
2022-10-03 13:20:00,29.76,29.87,29.75,29.82,78858.0,27.3753,27.4765,27.3661,27.4305,78858.0
2022-10-03 13:30:00,29.83,29.92,29.83,29.86,75241.0,27.4397,27.5224,27.4397,27.4673,75241.0
2022-10-03 13:40:00,29.86,29.92,29.85,29.87,62397.0,27.4673,27.5224,27.4581,27.4765,62397.0
2022-10-03 13:50:00,29.85,29.87,29.83,29.86,42483.0,27.4581,27.4765,27.4397,27.4673,42483.0
2022-10-03 14:00:00,29.86,29.92,29.85,29.87,41795.0,27.4673,27.5224,27.4581,27.4765,41795.0
2022-10-03 14:10:00,29.87,29.93,29.86,29.92,69685.0,27.4765,27.5316,27.4673,27.5224,69685.0
2022-10-03 14:20:00,29.92,29.97,29.91,29.96,89885.0,27.5224,27.5684,27.5132,27.5592,89885.0
2022-10-03 14:30:00,29.95,29.96,29.91,29.94,63980.0,27.55,27.5592,27.5132,27.5408,63980.0
2022-10-03 14:40:00,29.94,29.98,29.92,29.94,74862.0,27.5408,27.5776,27.5224,27.5408,74862.0
2022-10-03 14:50:00,29.94,29.99,29.93,29.96,61021.0,27.5408,27.5868,27.5316,27.5592,61021.0
2022-10-03 15:00:00,29.96,30.0,29.94,29.99,80599.0,27.5592,27.596,27.5408,27.5868,80599.0
2022-10-03 15:10:00,29.99,30.0,29.92,29.95,69049.0,27.5868,27.596,27.5224,27.55,69049.0
2022-10-03 15:20:00,29.95,29.98,29.94,29.97,61077.0,27.55,27.5776,27.5408,27.5684,61077.0
2022-10-03 15:30:00,29.96,29.97,29.9,29.95,88394.0,27.5592,27.5684,27.504,27.55,88394.0
2022-10-03 15:40:00,29.94,29.94,29.86,29.88,128762.0,27.5408,27.5408,27.4673,27.4857,128762.0
2022-10-03 15:50:00,29.88,29.9,29.83,29.87,314790.0,27.4857,27.504,27.4397,27.4765,314790.0
2022-10-04 09:30:00,30.58,30.78,30.46,30.7,262025.0,28.1296,28.3135,28.0192,28.2399,262025.0
2022-10-04 09:40:00,30.71,30.79,30.61,30.76,51055.0,28.2491,28.3227,28.1572,28.2951,51055.0
2022-10-04 09:50:00,30.76,30.94,30.72,30.92,95819.0,28.2951,28.4607,28.2583,28.4423,95819.0
2022-10-04 10:00:00,30.92,30.97,30.83,30.86,64763.0,28.4423,28.4883,28.3595,28.3871,64763.0
2022-10-04 10:10:00,30.85,30.98,30.82,30.94,79112.0,28.3779,28.4975,28.3503,28.4607,79112.0
2022-10-04 10:20:00,30.93,30.95,30.87,30.89,48031.0,28.4515,28.4699,28.3963,28.4147,48031.0
2022-10-04 10:30:00,30.89,30.97,30.88,30.9,49213.0,28.4147,28.4883,28.4055,28.4239,49213.0
2022-10-04 10:40:00,30.9,31.01,30.89,30.99,115477.0,28.4239,28.5251,28.4147,28.5067,115477.0
2022-10-04 10:50:00,30.99,31.14,30.94,31.11,142217.0,28.5067,28.6447,28.4607,28.6171,142217.0
2022-10-04 11:00:00,31.11,31.2,31.06,31.16,72715.0,28.6171,28.6999,28.5711,28.6631,72715.0
2022-10-04 11:10:00,31.16,31.21,31.08,31.21,68414.0,28.6631,28.7091,28.5895,28.7091,68414.0
2022-10-04 11:20:00,31.2,31.26,31.18,31.19,78219.0,28.6999,28.7551,28.6815,28.6907,78219.0
2022-10-04 11:30:00,31.2,31.24,31.12,31.24,83381.0,28.6999,28.7367,28.6263,28.7367,83381.0
2022-10-04 11:40:00,31.24,31.25,31.19,31.25,195812.0,28.7367,28.7459,28.6907,28.7459,195812.0
2022-10-04 11:50:00,31.25,31.36,31.24,31.36,141815.0,28.7459,28.8471,28.7367,28.8471,141815.0
2022-10-04 12:00:00,31.35,31.37,31.25,31.31,51139.0,28.8379,28.8563,28.7459,28.8011,51139.0
2022-10-04 12:10:00,31.31,31.36,31.28,31.3,50933.0,28.8011,28.8471,28.7735,28.7919,50933.0
2022-10-04 12:20:00,31.3,31.34,31.25,31.29,69476.0,28.7919,28.8287,28.7459,28.7827,69476.0
2022-10-04 12:30:00,31.3,31.32,31.27,31.32,22762.0,28.7919,28.8103,28.7643,28.8103,22762.0
2022-10-04 12:40:00,31.32,31.32,31.23,31.24,45344.0,28.8103,28.8103,28.7275,28.7367,45344.0
2022-10-04 12:50:00,31.24,31.25,31.18,31.21,33527.0,28.7367,28.7459,28.6815,28.7091,33527.0
2022-10-04 13:00:00,31.21,31.21,31.08,31.11,71271.0,28.7091,28.7091,28.5895,28.6171,71271.0
2022-10-04 13:10:00,31.1,31.14,31.02,31.03,32368.0,28.6079,28.6447,28.5343,28.5435,32368.0
2022-10-04 13:20:00,31.03,31.1,31.01,31.08,38848.0,28.5435,28.6079,28.5251,28.5895,38848.0
2022-10-04 13:30:00,31.08,31.1,31.03,31.04,51647.0,28.5895,28.6079,28.5435,28.5527,51647.0
2022-10-04 13:40:00,31.05,31.15,31.04,31.13,42017.0,28.5619,28.6539,28.5527,28.6355,42017.0
2022-10-04 13:50:00,31.13,31.25,31.12,31.21,101279.0,28.6355,28.7459,28.6263,28.7091,101279.0
2022-10-04 14:00:00,31.21,31.34,31.2,31.29,260347.0,28.7091,28.8287,28.6999,28.7827,260347.0
2022-10-04 14:10:00,31.29,31.35,31.26,31.32,78352.0,28.7827,28.8379,28.7551,28.8103,78352.0
2022-10-04 14:20:00,31.32,31.36,31.27,31.27,42821.0,28.8103,28.8471,28.7643,28.7643,42821.0
2022-10-04 14:30:00,31.28,31.34,31.27,31.3,44087.0,28.7735,28.8287,28.7643,28.7919,44087.0
2022-10-04 14:40:00,31.29,31.37,31.26,31.35,68328.0,28.7827,28.8563,28.7551,28.8379,68328.0
2022-10-04 14:50:00,31.35,31.41,31.34,31.36,73485.0,28.8379,28.8931,28.8287,28.8471,73485.0
2022-10-04 15:00:00,31.36,31.4,31.33,31.34,70605.0,28.8471,28.8839,28.8195,28.8287,70605.0
2022-10-04 15:10:00,31.34,31.38,31.25,31.35,84951.0,28.8287,28.8655,28.7459,28.8379,84951.0
2022-10-04 15:20:00,31.36,31.46,31.33,31.44,240397.0,28.8471,28.939,28.8195,28.9206,240397.0
2022-10-04 15:30:00,31.43,31.43,31.31,31.32,142984.0,28.9114,28.9114,28.8011,28.8103,142984.0
2022-10-04 15:40:00,31.33,31.45,31.3,31.45,243803.0,28.8195,28.9298,28.7919,28.9298,243803.0
2022-10-04 15:50:00,31.45,31.58,31.45,31.54,807457.0,28.9298,29.0494,28.9298,29.0126,807457.0
2022-10-05 09:30:00,31.1,31.18,30.99,31.11,124836.0,28.6079,28.6815,28.5067,28.6171,124836.0
2022-10-05 09:40:00,31.11,31.23,31.06,31.2,67557.0,28.6171,28.7275,28.5711,28.6999,67557.0
2022-10-05 09:50:00,31.19,31.23,31.14,31.18,20636.0,28.6907,28.7275,28.6447,28.6815,20636.0
2022-10-05 10:00:00,31.16,31.2,31.07,31.09,76113.0,28.6631,28.6999,28.5803,28.5987,76113.0
2022-10-05 10:10:00,31.08,31.15,31.07,31.14,63093.0,28.5895,28.6539,28.5803,28.6447,63093.0
2022-10-05 10:20:00,31.14,31.19,31.06,31.07,157445.0,28.6447,28.6907,28.5711,28.5803,157445.0
2022-10-05 10:30:00,31.05,31.1,30.98,31.07,109859.0,28.5619,28.6079,28.4975,28.5803,109859.0
2022-10-05 10:40:00,31.07,31.1,30.97,30.98,96669.0,28.5803,28.6079,28.4883,28.4975,96669.0
2022-10-05 10:50:00,30.97,30.97,30.83,30.84,48970.0,28.4883,28.4883,28.3595,28.3687,48970.0
2022-10-05 11:00:00,30.83,30.99,30.82,30.99,79762.0,28.3595,28.5067,28.3503,28.5067,79762.0
2022-10-05 11:10:00,30.99,31.07,30.97,31.07,110119.0,28.5067,28.5803,28.4883,28.5803,110119.0
2022-10-05 11:20:00,31.07,31.07,31.0,31.01,86764.0,28.5803,28.5803,28.5159,28.5251,86764.0
2022-10-05 11:30:00,31.02,31.12,30.98,31.08,58372.0,28.5343,28.6263,28.4975,28.5895,58372.0
2022-10-05 11:40:00,31.09,31.1,31.02,31.03,92329.0,28.5987,28.6079,28.5343,28.5435,92329.0
2022-10-05 11:50:00,31.03,31.08,31.0,31.04,41632.0,28.5435,28.5895,28.5159,28.5527,41632.0
2022-10-05 12:00:00,31.05,31.11,30.95,31.09,46309.0,28.5619,28.6171,28.4699,28.5987,46309.0
2022-10-05 12:10:00,31.08,31.19,31.08,31.16,149895.0,28.5895,28.6907,28.5895,28.6631,149895.0
2022-10-05 12:20:00,31.17,31.19,31.12,31.12,26909.0,28.6723,28.6907,28.6263,28.6263,26909.0
2022-10-05 12:30:00,31.12,31.13,31.07,31.13,93360.0,28.6263,28.6355,28.5803,28.6355,93360.0
2022-10-05 12:40:00,31.13,31.24,31.09,31.24,41686.0,28.6355,28.7367,28.5987,28.7367,41686.0
2022-10-05 12:50:00,31.22,31.23,31.14,31.15,40427.0,28.7183,28.7275,28.6447,28.6539,40427.0
2022-10-05 13:00:00,31.14,31.19,31.13,31.14,126150.0,28.6447,28.6907,28.6355,28.6447,126150.0
2022-10-05 13:10:00,31.14,31.26,31.14,31.26,49299.0,28.6447,28.7551,28.6447,28.7551,49299.0
2022-10-05 13:20:00,31.28,31.33,31.26,31.26,36095.0,28.7735,28.8195,28.7551,28.7551,36095.0
2022-10-05 13:30:00,31.26,31.3,31.22,31.27,75147.0,28.7551,28.7919,28.7183,28.7643,75147.0
2022-10-05 13:40:00,31.26,31.29,31.23,31.28,52311.0,28.7551,28.7827,28.7275,28.7735,52311.0
2022-10-05 13:50:00,31.29,31.29,31.19,31.19,66736.0,28.7827,28.7827,28.6907,28.6907,66736.0
2022-10-05 14:00:00,31.2,31.26,31.17,31.21,60890.0,28.6999,28.7551,28.6723,28.7091,60890.0
2022-10-05 14:10:00,31.2,31.28,31.18,31.26,112704.0,28.6999,28.7735,28.6815,28.7551,112704.0
2022-10-05 14:20:00,31.25,31.32,31.23,31.28,54456.0,28.7459,28.8103,28.7275,28.7735,54456.0
2022-10-05 14:30:00,31.28,31.3,31.23,31.27,94257.0,28.7735,28.7919,28.7275,28.7643,94257.0
2022-10-05 14:40:00,31.27,31.32,31.25,31.28,45384.0,28.7643,28.8103,28.7459,28.7735,45384.0
2022-10-05 14:50:00,31.28,31.32,31.26,31.29,63548.0,28.7735,28.8103,28.7551,28.7827,63548.0
2022-10-05 15:00:00,31.3,31.4,31.3,31.37,98216.0,28.7919,28.8839,28.7919,28.8563,98216.0
2022-10-05 15:10:00,31.37,31.49,31.36,31.46,60257.0,28.8563,28.9666,28.8471,28.939,60257.0
2022-10-05 15:20:00,31.46,31.48,31.39,31.41,85407.0,28.939,28.9574,28.8747,28.8931,85407.0
2022-10-05 15:30:00,31.41,31.46,31.38,31.39,80630.0,28.8931,28.939,28.8655,28.8747,80630.0
2022-10-05 15:40:00,31.38,31.42,31.34,31.35,76169.0,28.8655,28.9022,28.8287,28.8379,76169.0
2022-10-05 15:50:00,31.35,31.36,31.28,31.32,289362.0,28.8379,28.8471,28.7735,28.8103,289362.0
2022-10-06 09:30:00,31.33,31.39,31.17,31.36,116414.0,28.8195,28.8747,28.6723,28.8471,116414.0
2022-10-06 09:40:00,31.37,31.44,31.34,31.35,60814.0,28.8563,28.9206,28.8287,28.8379,60814.0
2022-10-06 09:50:00,31.36,31.46,31.29,31.34,73434.0,28.8471,28.939,28.7827,28.8287,73434.0
2022-10-06 10:00:00,31.32,31.32,31.22,31.29,35325.0,28.8103,28.8103,28.7183,28.7827,35325.0
2022-10-06 10:10:00,31.28,31.31,31.21,31.26,59333.0,28.7735,28.8011,28.7091,28.7551,59333.0
2022-10-06 10:20:00,31.27,31.33,31.22,31.26,40734.0,28.7643,28.8195,28.7183,28.7551,40734.0
2022-10-06 10:30:00,31.25,31.38,31.23,31.34,165371.0,28.7459,28.8655,28.7275,28.8287,165371.0
2022-10-06 10:40:00,31.33,31.5,31.33,31.49,79776.0,28.8195,28.9758,28.8195,28.9666,79776.0
2022-10-06 10:50:00,31.47,31.51,31.42,31.44,91850.0,28.9482,28.985,28.9022,28.9206,91850.0
2022-10-06 11:00:00,31.44,31.44,31.33,31.42,66395.0,28.9206,28.9206,28.8195,28.9022,66395.0
2022-10-06 11:10:00,31.42,31.49,31.35,31.47,37483.0,28.9022,28.9666,28.8379,28.9482,37483.0
2022-10-06 11:20:00,31.46,31.49,31.42,31.46,42864.0,28.939,28.9666,28.9022,28.939,42864.0
2022-10-06 11:30:00,31.45,31.45,31.36,31.37,28076.0,28.9298,28.9298,28.8471,28.8563,28076.0
2022-10-06 11:40:00,31.36,31.49,31.33,31.43,111477.0,28.8471,28.9666,28.8195,28.9114,111477.0
2022-10-06 11:50:00,31.45,31.53,31.39,31.48,201067.0,28.9298,29.0034,28.8747,28.9574,201067.0
2022-10-06 12:00:00,31.48,31.48,31.35,31.36,75640.0,28.9574,28.9574,28.8379,28.8471,75640.0
2022-10-06 12:10:00,31.36,31.4,31.33,31.38,49991.0,28.8471,28.8839,28.8195,28.8655,49991.0
2022-10-06 12:20:00,31.39,31.51,31.37,31.5,37474.0,28.8747,28.985,28.8563,28.9758,37474.0
2022-10-06 12:30:00,31.5,31.51,31.46,31.49,56995.0,28.9758,28.985,28.939,28.9666,56995.0
2022-10-06 12:40:00,31.49,31.57,31.46,31.55,37582.0,28.9666,29.0402,28.939,29.0218,37582.0
2022-10-06 12:50:00,31.55,31.56,31.51,31.52,22179.0,29.0218,29.031,28.985,28.9942,22179.0
2022-10-06 13:00:00,31.52,31.54,31.47,31.49,135562.0,28.9942,29.0126,28.9482,28.9666,135562.0
2022-10-06 13:10:00,31.49,31.58,31.49,31.56,27892.0,28.9666,29.0494,28.9666,29.031,27892.0
2022-10-06 13:20:00,31.57,31.6,31.52,31.55,28343.0,29.0402,29.0678,28.9942,29.0218,28343.0
2022-10-06 13:30:00,31.55,31.55,31.44,31.45,75673.0,29.0218,29.0218,28.9206,28.9298,75673.0
2022-10-06 13:40:00,31.46,31.52,31.45,31.51,16041.0,28.939,28.9942,28.9298,28.985,16041.0
2022-10-06 13:50:00,31.51,31.54,31.49,31.49,34029.0,28.985,29.0126,28.9666,28.9666,34029.0
2022-10-06 14:00:00,31.5,31.51,31.47,31.47,104967.0,28.9758,28.985,28.9482,28.9482,104967.0
2022-10-06 14:10:00,31.48,31.52,31.47,31.5,69629.0,28.9574,28.9942,28.9482,28.9758,69629.0
2022-10-06 14:20:00,31.5,31.53,31.47,31.48,59833.0,28.9758,29.0034,28.9482,28.9574,59833.0
2022-10-06 14:30:00,31.47,31.5,31.41,31.45,38080.0,28.9482,28.9758,28.8931,28.9298,38080.0
2022-10-06 14:40:00,31.44,31.46,31.39,31.39,83407.0,28.9206,28.939,28.8747,28.8747,83407.0
2022-10-06 14:50:00,31.39,31.42,31.32,31.37,34505.0,28.8747,28.9022,28.8103,28.8563,34505.0
2022-10-06 15:00:00,31.37,31.41,31.35,31.38,148719.0,28.8563,28.8931,28.8379,28.8655,148719.0
2022-10-06 15:10:00,31.38,31.43,31.33,31.38,72643.0,28.8655,28.9114,28.8195,28.8655,72643.0
2022-10-06 15:20:00,31.38,31.46,31.36,31.45,66736.0,28.8655,28.939,28.8471,28.9298,66736.0
2022-10-06 15:30:00,31.45,31.5,31.41,31.43,88942.0,28.9298,28.9758,28.8931,28.9114,88942.0
2022-10-06 15:40:00,31.43,31.5,31.4,31.45,158915.0,28.9114,28.9758,28.8839,28.9298,158915.0
2022-10-06 15:50:00,31.45,31.53,31.44,31.5,475012.0,28.9298,29.0034,28.9206,28.9758,475012.0
2022-10-07 09:30:00,31.0,31.08,30.86,30.92,90461.0,28.5159,28.5895,28.3871,28.4423,90461.0
2022-10-07 09:40:00,30.93,30.95,30.66,30.68,70121.0,28.4515,28.4699,28.2031,28.2215,70121.0
2022-10-07 09:50:00,30.68,30.71,30.57,30.59,56700.0,28.2215,28.2491,28.1204,28.1388,56700.0
2022-10-07 10:00:00,30.59,30.63,30.52,30.6,94081.0,28.1388,28.1756,28.0744,28.148,94081.0
2022-10-07 10:10:00,30.59,30.72,30.57,30.7,30394.0,28.1388,28.2583,28.1204,28.2399,30394.0
2022-10-07 10:20:00,30.7,30.74,30.67,30.7,24745.0,28.2399,28.2767,28.2123,28.2399,24745.0
2022-10-07 10:30:00,30.7,30.74,30.68,30.69,29466.0,28.2399,28.2767,28.2215,28.2307,29466.0
2022-10-07 10:40:00,30.69,30.83,30.69,30.83,79539.0,28.2307,28.3595,28.2307,28.3595,79539.0
2022-10-07 10:50:00,30.84,30.93,30.77,30.91,184028.0,28.3687,28.4515,28.3043,28.4331,184028.0
2022-10-07 11:00:00,30.91,30.96,30.8,30.83,68759.0,28.4331,28.4791,28.3319,28.3595,68759.0
2022-10-07 11:10:00,30.83,30.86,30.79,30.8,74689.0,28.3595,28.3871,28.3227,28.3319,74689.0
2022-10-07 11:20:00,30.79,30.86,30.76,30.83,83755.0,28.3227,28.3871,28.2951,28.3595,83755.0
2022-10-07 11:30:00,30.83,30.85,30.74,30.78,54036.0,28.3595,28.3779,28.2767,28.3135,54036.0
2022-10-07 11:40:00,30.78,30.79,30.69,30.75,62091.0,28.3135,28.3227,28.2307,28.2859,62091.0
2022-10-07 11:50:00,30.75,30.85,30.73,30.84,129302.0,28.2859,28.3779,28.2675,28.3687,129302.0
2022-10-07 12:00:00,30.84,30.85,30.8,30.84,21248.0,28.3687,28.3779,28.3319,28.3687,21248.0
2022-10-07 12:10:00,30.84,30.87,30.76,30.76,43320.0,28.3687,28.3963,28.2951,28.2951,43320.0
2022-10-07 12:20:00,30.76,30.77,30.65,30.67,140442.0,28.2951,28.3043,28.194,28.2123,140442.0
2022-10-07 12:30:00,30.67,30.71,30.65,30.68,44769.0,28.2123,28.2491,28.194,28.2215,44769.0
2022-10-07 12:40:00,30.69,30.69,30.61,30.62,33048.0,28.2307,28.2307,28.1572,28.1664,33048.0
2022-10-07 12:50:00,30.62,30.69,30.61,30.69,28311.0,28.1664,28.2307,28.1572,28.2307,28311.0
2022-10-07 13:00:00,30.69,30.69,30.57,30.57,56464.0,28.2307,28.2307,28.1204,28.1204,56464.0
2022-10-07 13:10:00,30.58,30.65,30.57,30.65,29928.0,28.1296,28.194,28.1204,28.194,29928.0
2022-10-07 13:20:00,30.64,30.64,30.56,30.57,25272.0,28.1848,28.1848,28.1112,28.1204,25272.0
2022-10-07 13:30:00,30.55,30.58,30.53,30.54,21948.0,28.102,28.1296,28.0836,28.0928,21948.0
2022-10-07 13:40:00,30.54,30.6,30.52,30.55,40332.0,28.0928,28.148,28.0744,28.102,40332.0
2022-10-07 13:50:00,30.56,30.57,30.51,30.52,26171.0,28.1112,28.1204,28.0652,28.0744,26171.0
2022-10-07 14:00:00,30.52,30.53,30.48,30.5,36090.0,28.0744,28.0836,28.0376,28.056,36090.0
2022-10-07 14:10:00,30.49,30.52,30.45,30.47,33825.0,28.0468,28.0744,28.01,28.0284,33825.0
2022-10-07 14:20:00,30.46,30.47,30.38,30.38,46401.0,28.0192,28.0284,27.9456,27.9456,46401.0
2022-10-07 14:30:00,30.39,30.42,30.36,30.38,93459.0,27.9548,27.9824,27.9272,27.9456,93459.0
2022-10-07 14:40:00,30.38,30.4,30.32,30.34,35804.0,27.9456,27.964,27.8904,27.9088,35804.0
2022-10-07 14:50:00,30.35,30.36,30.32,30.36,32666.0,27.918,27.9272,27.8904,27.9272,32666.0
2022-10-07 15:00:00,30.36,30.41,30.35,30.37,36719.0,27.9272,27.9732,27.918,27.9364,36719.0
2022-10-07 15:10:00,30.36,30.4,30.28,30.29,54604.0,27.9272,27.964,27.8536,27.8628,54604.0
2022-10-07 15:20:00,30.28,30.31,30.22,30.27,54887.0,27.8536,27.8812,27.7984,27.8444,54887.0
2022-10-07 15:30:00,30.27,30.32,30.21,30.32,100606.0,27.8444,27.8904,27.7892,27.8904,100606.0
2022-10-07 15:40:00,30.32,30.4,30.28,30.36,145744.0,27.8904,27.964,27.8536,27.9272,145744.0
2022-10-07 15:50:00,30.36,30.49,30.36,30.46,339247.0,27.9272,28.0468,27.9272,28.0192,339247.0
2022-10-10 09:30:00,30.66,30.76,30.46,30.47,72724.0,28.2031,28.2951,28.0192,28.0284,72724.0
2022-10-10 09:40:00,30.47,30.6,30.45,30.54,51795.0,28.0284,28.148,28.01,28.0928,51795.0
2022-10-10 09:50:00,30.54,30.6,30.37,30.37,73627.0,28.0928,28.148,27.9364,27.9364,73627.0
2022-10-10 10:00:00,30.38,30.46,30.35,30.39,64697.0,27.9456,28.0192,27.918,27.9548,64697.0
2022-10-10 10:10:00,30.39,30.53,30.39,30.48,149008.0,27.9548,28.0836,27.9548,28.0376,149008.0
2022-10-10 10:20:00,30.49,30.55,30.4,30.55,160742.0,28.0468,28.102,27.964,28.102,160742.0
2022-10-10 10:30:00,30.55,30.62,30.41,30.41,147091.0,28.102,28.1664,27.9732,27.9732,147091.0
2022-10-10 10:40:00,30.39,30.46,30.38,30.45,44287.0,27.9548,28.0192,27.9456,28.01,44287.0
2022-10-10 10:50:00,30.44,30.46,30.36,30.42,52737.0,28.0008,28.0192,27.9272,27.9824,52737.0
2022-10-10 11:00:00,30.41,30.42,30.34,30.38,61548.0,27.9732,27.9824,27.9088,27.9456,61548.0
2022-10-10 11:10:00,30.38,30.46,30.37,30.41,52186.0,27.9456,28.0192,27.9364,27.9732,52186.0
2022-10-10 11:20:00,30.41,30.54,30.4,30.51,52089.0,27.9732,28.0928,27.964,28.0652,52089.0
2022-10-10 11:30:00,30.51,30.55,30.49,30.49,82067.0,28.0652,28.102,28.0468,28.0468,82067.0
2022-10-10 11:40:00,30.49,30.55,30.44,30.55,67250.0,28.0468,28.102,28.0008,28.102,67250.0
2022-10-10 11:50:00,30.54,30.6,30.49,30.51,42427.0,28.0928,28.148,28.0468,28.0652,42427.0
2022-10-10 12:00:00,30.5,30.51,30.39,30.39,25654.0,28.056,28.0652,27.9548,27.9548,25654.0
2022-10-10 12:10:00,30.39,30.39,30.31,30.32,27318.0,27.9548,27.9548,27.8812,27.8904,27318.0
2022-10-10 12:20:00,30.3,30.31,30.2,30.21,53012.0,27.872,27.8812,27.78,27.7892,53012.0
2022-10-10 12:30:00,30.21,30.23,30.12,30.16,35080.0,27.7892,27.8076,27.7064,27.7432,35080.0
2022-10-10 12:40:00,30.16,30.18,30.12,30.13,23494.0,27.7432,27.7616,27.7064,27.7156,23494.0
2022-10-10 12:50:00,30.14,30.16,30.1,30.12,33972.0,27.7248,27.7432,27.688,27.7064,33972.0
2022-10-10 13:00:00,30.12,30.12,30.04,30.05,24629.0,27.7064,27.7064,27.6328,27.642,24629.0
2022-10-10 13:10:00,30.05,30.14,30.03,30.11,31525.0,27.642,27.7248,27.6236,27.6972,31525.0
2022-10-10 13:20:00,30.11,30.13,30.06,30.11,87188.0,27.6972,27.7156,27.6512,27.6972,87188.0
2022-10-10 13:30:00,30.1,30.2,30.09,30.2,22028.0,27.688,27.78,27.6788,27.78,22028.0
2022-10-10 13:40:00,30.2,30.4,30.19,30.37,31828.0,27.78,27.964,27.7708,27.9364,31828.0
2022-10-10 13:50:00,30.36,30.42,30.36,30.37,50005.0,27.9272,27.9824,27.9272,27.9364,50005.0
2022-10-10 14:00:00,30.37,30.38,30.28,30.29,53112.0,27.9364,27.9456,27.8536,27.8628,53112.0
2022-10-10 14:10:00,30.29,30.3,30.25,30.27,44712.0,27.8628,27.872,27.826,27.8444,44712.0
2022-10-10 14:20:00,30.28,30.3,30.23,30.29,23450.0,27.8536,27.872,27.8076,27.8628,23450.0
2022-10-10 14:30:00,30.28,30.37,30.27,30.37,25678.0,27.8536,27.9364,27.8444,27.9364,25678.0
2022-10-10 14:40:00,30.37,30.38,30.27,30.3,34553.0,27.9364,27.9456,27.8444,27.872,34553.0
2022-10-10 14:50:00,30.3,30.32,30.25,30.28,37065.0,27.872,27.8904,27.826,27.8536,37065.0
2022-10-10 15:00:00,30.29,30.31,30.2,30.23,110992.0,27.8628,27.8812,27.78,27.8076,110992.0
2022-10-10 15:10:00,30.23,30.34,30.2,30.32,104212.0,27.8076,27.9088,27.78,27.8904,104212.0
2022-10-10 15:20:00,30.34,30.35,30.19,30.2,56519.0,27.9088,27.918,27.7708,27.78,56519.0
2022-10-10 15:30:00,30.2,30.26,30.17,30.23,92943.0,27.78,27.8352,27.7524,27.8076,92943.0
2022-10-10 15:40:00,30.24,30.26,30.18,30.24,82899.0,27.8168,27.8352,27.7616,27.8168,82899.0
2022-10-10 15:50:00,30.24,30.27,30.12,30.13,276285.0,27.8168,27.8444,27.7064,27.7156,276285.0
2022-10-11 09:30:00,29.84,29.98,29.8,29.86,88487.0,27.4489,27.5776,27.4121,27.4673,88487.0
2022-10-11 09:40:00,29.86,29.88,29.63,29.65,151943.0,27.4673,27.4857,27.2557,27.2741,151943.0
2022-10-11 09:50:00,29.64,29.72,29.57,29.59,54943.0,27.2649,27.3385,27.2005,27.2189,54943.0
2022-10-11 10:00:00,29.59,29.68,29.57,29.68,155293.0,27.2189,27.3017,27.2005,27.3017,155293.0
2022-10-11 10:10:00,29.67,29.83,29.53,29.8,136122.0,27.2925,27.4397,27.1637,27.4121,136122.0
2022-10-11 10:20:00,29.79,29.81,29.73,29.78,23357.0,27.4029,27.4213,27.3477,27.3937,23357.0
2022-10-11 10:30:00,29.78,29.9,29.73,29.89,81952.0,27.3937,27.504,27.3477,27.4949,81952.0
2022-10-11 10:40:00,29.9,29.97,29.88,29.88,27580.0,27.504,27.5684,27.4857,27.4857,27580.0
2022-10-11 10:50:00,29.89,29.9,29.81,29.81,32530.0,27.4949,27.504,27.4213,27.4213,32530.0
2022-10-11 11:00:00,29.82,29.96,29.81,29.89,26276.0,27.4305,27.5592,27.4213,27.4949,26276.0
2022-10-11 11:10:00,29.9,29.97,29.89,29.95,29296.0,27.504,27.5684,27.4949,27.55,29296.0
2022-10-11 11:20:00,29.96,30.01,29.91,29.98,68857.0,27.5592,27.6052,27.5132,27.5776,68857.0
2022-10-11 11:30:00,29.99,30.06,29.96,30.03,55689.0,27.5868,27.6512,27.5592,27.6236,55689.0
2022-10-11 11:40:00,30.04,30.19,30.01,30.16,27724.0,27.6328,27.7708,27.6052,27.7432,27724.0
2022-10-11 11:50:00,30.17,30.2,30.13,30.15,27047.0,27.7524,27.78,27.7156,27.734,27047.0
2022-10-11 12:00:00,30.14,30.15,30.0,30.0,29101.0,27.7248,27.734,27.596,27.596,29101.0
2022-10-11 12:10:00,30.01,30.15,30.01,30.15,14019.0,27.6052,27.734,27.6052,27.734,14019.0
2022-10-11 12:20:00,30.16,30.21,30.13,30.19,44991.0,27.7432,27.7892,27.7156,27.7708,44991.0
2022-10-11 12:30:00,30.2,30.28,30.19,30.28,94536.0,27.78,27.8536,27.7708,27.8536,94536.0
2022-10-11 12:40:00,30.29,30.37,30.28,30.33,39401.0,27.8628,27.9364,27.8536,27.8996,39401.0
2022-10-11 12:50:00,30.34,30.34,30.26,30.27,25384.0,27.9088,27.9088,27.8352,27.8444,25384.0
2022-10-11 13:00:00,30.28,30.29,30.24,30.26,48812.0,27.8536,27.8628,27.8168,27.8352,48812.0
2022-10-11 13:10:00,30.26,30.27,30.19,30.23,32941.0,27.8352,27.8444,27.7708,27.8076,32941.0
2022-10-11 13:20:00,30.23,30.27,30.2,30.2,22010.0,27.8076,27.8444,27.78,27.78,22010.0
2022-10-11 13:30:00,30.21,30.23,30.17,30.22,33154.0,27.7892,27.8076,27.7524,27.7984,33154.0
2022-10-11 13:40:00,30.23,30.28,30.21,30.26,29815.0,27.8076,27.8536,27.7892,27.8352,29815.0
2022-10-11 13:50:00,30.25,30.31,30.23,30.3,42782.0,27.826,27.8812,27.8076,27.872,42782.0
2022-10-11 14:00:00,30.3,30.31,30.2,30.23,44186.0,27.872,27.8812,27.78,27.8076,44186.0
2022-10-11 14:10:00,30.22,30.22,30.14,30.14,20564.0,27.7984,27.7984,27.7248,27.7248,20564.0
2022-10-11 14:20:00,30.14,30.21,30.13,30.2,28648.0,27.7248,27.7892,27.7156,27.78,28648.0
2022-10-11 14:30:00,30.2,30.23,30.16,30.19,38742.0,27.78,27.8076,27.7432,27.7708,38742.0
2022-10-11 14:40:00,30.18,30.24,30.0,30.03,99513.0,27.7616,27.8168,27.596,27.6236,99513.0
2022-10-11 14:50:00,30.03,30.05,29.88,29.89,64914.0,27.6236,27.642,27.4857,27.4949,64914.0
2022-10-11 15:00:00,29.88,29.9,29.79,29.81,57630.0,27.4857,27.504,27.4029,27.4213,57630.0
2022-10-11 15:10:00,29.81,29.83,29.73,29.8,72963.0,27.4213,27.4397,27.3477,27.4121,72963.0
2022-10-11 15:20:00,29.8,29.86,29.79,29.85,62424.0,27.4121,27.4673,27.4029,27.4581,62424.0
2022-10-11 15:30:00,29.86,29.94,29.81,29.94,82514.0,27.4673,27.5408,27.4213,27.5408,82514.0
2022-10-11 15:40:00,29.94,29.99,29.88,29.98,114219.0,27.5408,27.5868,27.4857,27.5776,114219.0
2022-10-11 15:50:00,29.97,29.98,29.88,29.9,319135.0,27.5684,27.5776,27.4857,27.504,319135.0
2022-10-12 09:30:00,29.93,30.09,29.77,30.06,139802.0,27.5316,27.6788,27.3845,27.6512,139802.0
2022-10-12 09:40:00,30.06,30.14,29.98,30.07,82951.0,27.6512,27.7248,27.5776,27.6604,82951.0
2022-10-12 09:50:00,30.06,30.17,29.99,30.16,107683.0,27.6512,27.7524,27.5868,27.7432,107683.0
2022-10-12 10:00:00,30.16,30.3,30.16,30.21,52485.0,27.7432,27.872,27.7432,27.7892,52485.0
2022-10-12 10:10:00,30.21,30.24,30.14,30.22,39743.0,27.7892,27.8168,27.7248,27.7984,39743.0
2022-10-12 10:20:00,30.22,30.22,30.06,30.22,62026.0,27.7984,27.7984,27.6512,27.7984,62026.0
2022-10-12 10:30:00,30.21,30.3,30.17,30.26,59736.0,27.7892,27.872,27.7524,27.8352,59736.0
2022-10-12 10:40:00,30.25,30.26,30.18,30.24,44854.0,27.826,27.8352,27.7616,27.8168,44854.0
2022-10-12 10:50:00,30.24,30.28,30.21,30.24,43927.0,27.8168,27.8536,27.7892,27.8168,43927.0
2022-10-12 11:00:00,30.25,30.33,30.23,30.31,33048.0,27.826,27.8996,27.8076,27.8812,33048.0
2022-10-12 11:10:00,30.31,30.36,30.31,30.32,29090.0,27.8812,27.9272,27.8812,27.8904,29090.0
2022-10-12 11:20:00,30.31,30.33,30.24,30.3,28385.0,27.8812,27.8996,27.8168,27.872,28385.0
2022-10-12 11:30:00,30.3,30.31,30.22,30.24,40992.0,27.872,27.8812,27.7984,27.8168,40992.0
2022-10-12 11:40:00,30.24,30.28,30.15,30.17,55892.0,27.8168,27.8536,27.734,27.7524,55892.0
2022-10-12 11:50:00,30.17,30.24,30.16,30.24,32664.0,27.7524,27.8168,27.7432,27.8168,32664.0
2022-10-12 12:00:00,30.24,30.26,30.15,30.16,62335.0,27.8168,27.8352,27.734,27.7432,62335.0
2022-10-12 12:10:00,30.16,30.18,30.11,30.17,23202.0,27.7432,27.7616,27.6972,27.7524,23202.0
2022-10-12 12:20:00,30.17,30.18,30.1,30.12,18776.0,27.7524,27.7616,27.688,27.7064,18776.0
2022-10-12 12:30:00,30.11,30.13,30.07,30.09,23358.0,27.6972,27.7156,27.6604,27.6788,23358.0
2022-10-12 12:40:00,30.09,30.14,30.08,30.12,26696.0,27.6788,27.7248,27.6696,27.7064,26696.0
2022-10-12 12:50:00,30.13,30.18,30.12,30.17,20599.0,27.7156,27.7616,27.7064,27.7524,20599.0
2022-10-12 13:00:00,30.16,30.19,30.12,30.15,28001.0,27.7432,27.7708,27.7064,27.734,28001.0
2022-10-12 13:10:00,30.15,30.16,30.09,30.09,18387.0,27.734,27.7432,27.6788,27.6788,18387.0
2022-10-12 13:20:00,30.1,30.12,30.06,30.11,19666.0,27.688,27.7064,27.6512,27.6972,19666.0
2022-10-12 13:30:00,30.12,30.12,30.04,30.07,31691.0,27.7064,27.7064,27.6328,27.6604,31691.0
2022-10-12 13:40:00,30.08,30.11,30.04,30.1,74247.0,27.6696,27.6972,27.6328,27.688,74247.0
2022-10-12 13:50:00,30.1,30.11,30.05,30.07,20966.0,27.688,27.6972,27.642,27.6604,20966.0
2022-10-12 14:00:00,30.08,30.14,30.01,30.1,85218.0,27.6696,27.7248,27.6052,27.688,85218.0
2022-10-12 14:10:00,30.1,30.16,30.08,30.1,35415.0,27.688,27.7432,27.6696,27.688,35415.0
2022-10-12 14:20:00,30.1,30.13,30.04,30.12,32597.0,27.688,27.7156,27.6328,27.7064,32597.0
2022-10-12 14:30:00,30.13,30.16,30.07,30.12,108786.0,27.7156,27.7432,27.6604,27.7064,108786.0
2022-10-12 14:40:00,30.12,30.16,30.06,30.16,94240.0,27.7064,27.7432,27.6512,27.7432,94240.0
2022-10-12 14:50:00,30.16,30.18,30.05,30.05,116422.0,27.7432,27.7616,27.642,27.642,116422.0
2022-10-12 15:00:00,30.05,30.05,30.0,30.02,39684.0,27.642,27.642,27.596,27.6144,39684.0
2022-10-12 15:10:00,30.02,30.13,30.02,30.12,60827.0,27.6144,27.7156,27.6144,27.7064,60827.0
2022-10-12 15:20:00,30.12,30.12,30.04,30.04,57732.0,27.7064,27.7064,27.6328,27.6328,57732.0
2022-10-12 15:30:00,30.04,30.1,30.03,30.06,72824.0,27.6328,27.688,27.6236,27.6512,72824.0
2022-10-12 15:40:00,30.07,30.1,30.03,30.05,88440.0,27.6604,27.688,27.6236,27.642,88440.0
2022-10-12 15:50:00,30.04,30.1,30.02,30.07,502744.0,27.6328,27.688,27.6144,27.6604,502744.0
2022-10-13 09:30:00,29.31,29.4,29.16,29.32,238945.0,26.9613,27.0441,26.8233,26.9705,238945.0
2022-10-13 09:40:00,29.3,29.42,29.24,29.35,197919.0,26.9521,27.0625,26.8969,26.9981,197919.0
2022-10-13 09:50:00,29.35,29.68,29.35,29.65,118951.0,26.9981,27.3017,26.9981,27.2741,118951.0
2022-10-13 10:00:00,29.67,29.91,29.62,29.86,68604.0,27.2925,27.5132,27.2465,27.4673,68604.0
2022-10-13 10:10:00,29.86,29.98,29.8,29.9,69509.0,27.4673,27.5776,27.4121,27.504,69509.0
2022-10-13 10:20:00,29.91,29.91,29.73,29.77,78872.0,27.5132,27.5132,27.3477,27.3845,78872.0
2022-10-13 10:30:00,29.78,29.86,29.73,29.79,57694.0,27.3937,27.4673,27.3477,27.4029,57694.0
2022-10-13 10:40:00,29.79,29.87,29.75,29.84,80422.0,27.4029,27.4765,27.3661,27.4489,80422.0
2022-10-13 10:50:00,29.85,29.93,29.81,29.82,138208.0,27.4581,27.5316,27.4213,27.4305,138208.0
2022-10-13 11:00:00,29.81,29.98,29.75,29.97,154211.0,27.4213,27.5776,27.3661,27.5684,154211.0
2022-10-13 11:10:00,29.95,30.34,29.9,30.21,126272.0,27.55,27.9088,27.504,27.7892,126272.0
2022-10-13 11:20:00,30.21,30.52,30.21,30.32,64616.0,27.7892,28.0744,27.7892,27.8904,64616.0
2022-10-13 11:30:00,30.34,30.76,30.28,30.7,111076.0,27.9088,28.2951,27.8536,28.2399,111076.0
2022-10-13 11:40:00,30.72,30.82,30.57,30.6,60711.0,28.2583,28.3503,28.1204,28.148,60711.0
2022-10-13 11:50:00,30.59,30.64,30.52,30.58,51328.0,28.1388,28.1848,28.0744,28.1296,51328.0
2022-10-13 12:00:00,30.58,30.67,30.55,30.55,46557.0,28.1296,28.2123,28.102,28.102,46557.0
2022-10-13 12:10:00,30.55,30.57,30.38,30.4,28822.0,28.102,28.1204,27.9456,27.964,28822.0
2022-10-13 12:20:00,30.37,30.45,30.35,30.4,50739.0,27.9364,28.01,27.918,27.964,50739.0
2022-10-13 12:30:00,30.4,30.44,30.38,30.42,25797.0,27.964,28.0008,27.9456,27.9824,25797.0
2022-10-13 12:40:00,30.41,30.58,30.41,30.55,57996.0,27.9732,28.1296,27.9732,28.102,57996.0
2022-10-13 12:50:00,30.55,30.59,30.48,30.52,42795.0,28.102,28.1388,28.0376,28.0744,42795.0
2022-10-13 13:00:00,30.52,30.59,30.51,30.53,33223.0,28.0744,28.1388,28.0652,28.0836,33223.0
2022-10-13 13:10:00,30.52,30.6,30.49,30.59,133910.0,28.0744,28.148,28.0468,28.1388,133910.0
2022-10-13 13:20:00,30.6,30.8,30.59,30.76,65899.0,28.148,28.3319,28.1388,28.2951,65899.0
2022-10-13 13:30:00,30.76,30.86,30.76,30.78,58033.0,28.2951,28.3871,28.2951,28.3135,58033.0
2022-10-13 13:40:00,30.78,30.8,30.7,30.74,47803.0,28.3135,28.3319,28.2399,28.2767,47803.0
2022-10-13 13:50:00,30.74,30.77,30.7,30.73,34505.0,28.2767,28.3043,28.2399,28.2675,34505.0
2022-10-13 14:00:00,30.72,30.73,30.65,30.68,43619.0,28.2583,28.2675,28.194,28.2215,43619.0
2022-10-13 14:10:00,30.67,30.69,30.61,30.65,25324.0,28.2123,28.2307,28.1572,28.194,25324.0
2022-10-13 14:20:00,30.65,30.66,30.53,30.57,82040.0,28.194,28.2031,28.0836,28.1204,82040.0
2022-10-13 14:30:00,30.57,30.71,30.57,30.69,34551.0,28.1204,28.2491,28.1204,28.2307,34551.0
2022-10-13 14:40:00,30.68,30.74,30.66,30.7,49837.0,28.2215,28.2767,28.2031,28.2399,49837.0
2022-10-13 14:50:00,30.7,30.78,30.69,30.74,49395.0,28.2399,28.3135,28.2307,28.2767,49395.0
2022-10-13 15:00:00,30.74,30.82,30.68,30.81,43920.0,28.2767,28.3503,28.2215,28.3411,43920.0
2022-10-13 15:10:00,30.83,30.85,30.79,30.82,74043.0,28.3595,28.3779,28.3227,28.3503,74043.0
2022-10-13 15:20:00,30.81,30.81,30.63,30.64,97065.0,28.3411,28.3411,28.1756,28.1848,97065.0
2022-10-13 15:30:00,30.64,30.69,30.53,30.6,155507.0,28.1848,28.2307,28.0836,28.148,155507.0
2022-10-13 15:40:00,30.6,30.69,30.55,30.67,279134.0,28.148,28.2307,28.102,28.2123,279134.0
2022-10-13 15:50:00,30.67,30.67,30.55,30.58,505155.0,28.2123,28.2123,28.102,28.1296,505155.0
2022-10-14 09:30:00,31.0,31.17,30.93,31.15,166985.0,28.5159,28.6723,28.4515,28.6539,166985.0
2022-10-14 09:40:00,31.14,31.15,30.83,30.98,95946.0,28.6447,28.6539,28.3595,28.4975,95946.0
2022-10-14 09:50:00,30.98,31.03,30.91,30.94,51386.0,28.4975,28.5435,28.4331,28.4607,51386.0
2022-10-14 10:00:00,30.94,30.95,30.63,30.73,150561.0,28.4607,28.4699,28.1756,28.2675,150561.0
2022-10-14 10:10:00,30.73,30.77,30.54,30.57,145185.0,28.2675,28.3043,28.0928,28.1204,145185.0
2022-10-14 10:20:00,30.58,30.58,30.31,30.38,137462.0,28.1296,28.1296,27.8812,27.9456,137462.0
2022-10-14 10:30:00,30.37,30.46,30.35,30.45,107373.0,27.9364,28.0192,27.918,28.01,107373.0
2022-10-14 10:40:00,30.46,30.5,30.23,30.26,191235.0,28.0192,28.056,27.8076,27.8352,191235.0
2022-10-14 10:50:00,30.27,30.46,30.23,30.46,80522.0,27.8444,28.0192,27.8076,28.0192,80522.0
2022-10-14 11:00:00,30.48,30.59,30.42,30.42,91796.0,28.0376,28.1388,27.9824,27.9824,91796.0
2022-10-14 11:10:00,30.42,30.43,30.29,30.31,50618.0,27.9824,27.9916,27.8628,27.8812,50618.0
2022-10-14 11:20:00,30.31,30.43,30.31,30.41,40640.0,27.8812,27.9916,27.8812,27.9732,40640.0
2022-10-14 11:30:00,30.42,30.42,30.18,30.28,51560.0,27.9824,27.9824,27.7616,27.8536,51560.0
2022-10-14 11:40:00,30.3,30.33,30.19,30.25,54219.0,27.872,27.8996,27.7708,27.826,54219.0
2022-10-14 11:50:00,30.26,30.3,30.16,30.16,85118.0,27.8352,27.872,27.7432,27.7432,85118.0
2022-10-14 12:00:00,30.16,30.25,30.07,30.07,69987.0,27.7432,27.826,27.6604,27.6604,69987.0
2022-10-14 12:10:00,30.08,30.14,30.04,30.06,82007.0,27.6696,27.7248,27.6328,27.6512,82007.0
2022-10-14 12:20:00,30.06,30.14,30.04,30.14,35780.0,27.6512,27.7248,27.6328,27.7248,35780.0
2022-10-14 12:30:00,30.14,30.2,30.1,30.18,23661.0,27.7248,27.78,27.688,27.7616,23661.0
2022-10-14 12:40:00,30.18,30.25,30.13,30.14,81425.0,27.7616,27.826,27.7156,27.7248,81425.0
2022-10-14 12:50:00,30.13,30.13,30.06,30.11,45547.0,27.7156,27.7156,27.6512,27.6972,45547.0
2022-10-14 13:00:00,30.11,30.21,30.08,30.12,51933.0,27.6972,27.7892,27.6696,27.7064,51933.0
2022-10-14 13:10:00,30.13,30.17,30.11,30.15,48988.0,27.7156,27.7524,27.6972,27.734,48988.0
2022-10-14 13:20:00,30.15,30.18,30.08,30.17,55113.0,27.734,27.7616,27.6696,27.7524,55113.0
2022-10-14 13:30:00,30.17,30.23,30.14,30.2,53239.0,27.7524,27.8076,27.7248,27.78,53239.0
2022-10-14 13:40:00,30.19,30.23,30.17,30.21,38700.0,27.7708,27.8076,27.7524,27.7892,38700.0
2022-10-14 13:50:00,30.2,30.25,30.16,30.25,37243.0,27.78,27.826,27.7432,27.826,37243.0
2022-10-14 14:00:00,30.24,30.24,30.17,30.19,40355.0,27.8168,27.8168,27.7524,27.7708,40355.0
2022-10-14 14:10:00,30.19,30.2,30.09,30.12,39880.0,27.7708,27.78,27.6788,27.7064,39880.0
2022-10-14 14:20:00,30.12,30.16,30.08,30.12,40682.0,27.7064,27.7432,27.6696,27.7064,40682.0
2022-10-14 14:30:00,30.12,30.15,30.1,30.13,30485.0,27.7064,27.734,27.688,27.7156,30485.0
2022-10-14 14:40:00,30.13,30.15,30.09,30.15,40406.0,27.7156,27.734,27.6788,27.734,40406.0
2022-10-14 14:50:00,30.14,30.17,30.12,30.16,45232.0,27.7248,27.7524,27.7064,27.7432,45232.0
2022-10-14 15:00:00,30.17,30.25,30.15,30.18,63471.0,27.7524,27.826,27.734,27.7616,63471.0
2022-10-14 15:10:00,30.18,30.25,30.14,30.25,172275.0,27.7616,27.826,27.7248,27.826,172275.0
2022-10-14 15:20:00,30.24,30.32,30.24,30.3,108150.0,27.8168,27.8904,27.8168,27.872,108150.0
2022-10-14 15:30:00,30.29,30.33,30.24,30.27,100156.0,27.8628,27.8996,27.8168,27.8444,100156.0
2022-10-14 15:40:00,30.26,30.27,30.19,30.21,130263.0,27.8352,27.8444,27.7708,27.7892,130263.0
2022-10-14 15:50:00,30.22,30.28,30.18,30.24,536688.0,27.7984,27.8536,27.7616,27.8168,536688.0
2022-10-17 09:30:00,30.85,31.17,30.82,31.13,90553.0,28.3779,28.6723,28.3503,28.6355,90553.0
2022-10-17 09:40:00,31.13,31.21,31.06,31.14,76491.0,28.6355,28.7091,28.5711,28.6447,76491.0
2022-10-17 09:50:00,31.14,31.15,30.96,30.99,72424.0,28.6447,28.6539,28.4791,28.5067,72424.0
2022-10-17 10:00:00,31.0,31.14,31.0,31.1,83733.0,28.5159,28.6447,28.5159,28.6079,83733.0
2022-10-17 10:10:00,31.09,31.3,31.09,31.27,77341.0,28.5987,28.7919,28.5987,28.7643,77341.0
2022-10-17 10:20:00,31.28,31.33,31.16,31.17,50591.0,28.7735,28.8195,28.6631,28.6723,50591.0
2022-10-17 10:30:00,31.18,31.23,31.14,31.2,62197.0,28.6815,28.7275,28.6447,28.6999,62197.0
2022-10-17 10:40:00,31.21,31.24,31.16,31.19,146380.0,28.7091,28.7367,28.6631,28.6907,146380.0
2022-10-17 10:50:00,31.18,31.19,31.01,31.05,87166.0,28.6815,28.6907,28.5251,28.5619,87166.0
2022-10-17 11:00:00,31.06,31.14,30.99,31.01,116179.0,28.5711,28.6447,28.5067,28.5251,116179.0
2022-10-17 11:10:00,31.01,31.09,30.98,30.98,69424.0,28.5251,28.5987,28.4975,28.4975,69424.0
2022-10-17 11:20:00,30.98,31.16,30.98,31.15,51097.0,28.4975,28.6631,28.4975,28.6539,51097.0
2022-10-17 11:30:00,31.16,31.22,31.13,31.21,43490.0,28.6631,28.7183,28.6355,28.7091,43490.0
2022-10-17 11:40:00,31.21,31.29,31.21,31.29,49042.0,28.7091,28.7827,28.7091,28.7827,49042.0
2022-10-17 11:50:00,31.27,31.3,31.23,31.26,48401.0,28.7643,28.7919,28.7275,28.7551,48401.0
2022-10-17 12:00:00,31.25,31.3,31.23,31.3,54917.0,28.7459,28.7919,28.7275,28.7919,54917.0
2022-10-17 12:10:00,31.3,31.3,31.22,31.25,49469.0,28.7919,28.7919,28.7183,28.7459,49469.0
2022-10-17 12:20:00,31.25,31.36,31.23,31.33,69440.0,28.7459,28.8471,28.7275,28.8195,69440.0
2022-10-17 12:30:00,31.33,31.39,31.31,31.37,51139.0,28.8195,28.8747,28.8011,28.8563,51139.0
2022-10-17 12:40:00,31.37,31.38,31.29,31.32,62385.0,28.8563,28.8655,28.7827,28.8103,62385.0
2022-10-17 12:50:00,31.33,31.37,31.31,31.34,48895.0,28.8195,28.8563,28.8011,28.8287,48895.0
2022-10-17 13:00:00,31.34,31.34,31.24,31.31,56255.0,28.8287,28.8287,28.7367,28.8011,56255.0
2022-10-17 13:10:00,31.31,31.35,31.29,31.31,44944.0,28.8011,28.8379,28.7827,28.8011,44944.0
2022-10-17 13:20:00,31.32,31.41,31.3,31.38,59450.0,28.8103,28.8931,28.7919,28.8655,59450.0
2022-10-17 13:30:00,31.38,31.42,31.36,31.42,58659.0,28.8655,28.9022,28.8471,28.9022,58659.0
2022-10-17 13:40:00,31.42,31.47,31.39,31.46,112844.0,28.9022,28.9482,28.8747,28.939,112844.0
2022-10-17 13:50:00,31.46,31.47,31.41,31.42,61225.0,28.939,28.9482,28.8931,28.9022,61225.0
2022-10-17 14:00:00,31.42,31.47,31.38,31.43,69490.0,28.9022,28.9482,28.8655,28.9114,69490.0
2022-10-17 14:10:00,31.43,31.46,31.41,31.45,56607.0,28.9114,28.939,28.8931,28.9298,56607.0
2022-10-17 14:20:00,31.45,31.45,31.36,31.41,47753.0,28.9298,28.9298,28.8471,28.8931,47753.0
2022-10-17 14:30:00,31.42,31.49,31.37,31.49,55164.0,28.9022,28.9666,28.8563,28.9666,55164.0
2022-10-17 14:40:00,31.49,31.52,31.47,31.5,60921.0,28.9666,28.9942,28.9482,28.9758,60921.0
2022-10-17 14:50:00,31.5,31.5,31.41,31.42,93030.0,28.9758,28.9758,28.8931,28.9022,93030.0
2022-10-17 15:00:00,31.42,31.44,31.38,31.4,70017.0,28.9022,28.9206,28.8655,28.8839,70017.0
2022-10-17 15:10:00,31.4,31.44,31.37,31.44,94335.0,28.8839,28.9206,28.8563,28.9206,94335.0
2022-10-17 15:20:00,31.44,31.47,31.4,31.47,77765.0,28.9206,28.9482,28.8839,28.9482,77765.0
2022-10-17 15:30:00,31.47,31.51,31.44,31.45,129416.0,28.9482,28.985,28.9206,28.9298,129416.0
2022-10-17 15:40:00,31.46,31.51,31.41,31.43,276160.0,28.939,28.985,28.8931,28.9114,276160.0
2022-10-17 15:50:00,31.43,31.46,31.26,31.28,868864.0,28.9114,28.939,28.7551,28.7735,868864.0
2022-10-18 09:30:00,32.0,32.1,31.87,32.05,130393.0,29.4358,29.5278,29.3162,29.4818,130393.0
2022-10-18 09:40:00,32.04,32.05,31.93,32.04,93053.0,29.4726,29.4818,29.3714,29.4726,93053.0
2022-10-18 09:50:00,32.03,32.05,31.81,31.98,189275.0,29.4634,29.4818,29.261,29.4174,189275.0
2022-10-18 10:00:00,31.98,32.07,31.94,31.99,104269.0,29.4174,29.5002,29.3806,29.4266,104269.0
2022-10-18 10:10:00,31.98,32.0,31.74,31.77,100153.0,29.4174,29.4358,29.1966,29.2242,100153.0
2022-10-18 10:20:00,31.77,31.77,31.57,31.62,99598.0,29.2242,29.2242,29.0402,29.0862,99598.0
2022-10-18 10:30:00,31.63,31.65,31.52,31.54,78757.0,29.0954,29.1138,28.9942,29.0126,78757.0
2022-10-18 10:40:00,31.55,31.71,31.54,31.68,49874.0,29.0218,29.169,29.0126,29.1414,49874.0
2022-10-18 10:50:00,31.67,31.7,31.62,31.64,108244.0,29.1322,29.1598,29.0862,29.1046,108244.0
2022-10-18 11:00:00,31.63,31.68,31.44,31.46,72953.0,29.0954,29.1414,28.9206,28.939,72953.0
2022-10-18 11:10:00,31.46,31.48,31.34,31.36,113553.0,28.939,28.9574,28.8287,28.8471,113553.0
2022-10-18 11:20:00,31.36,31.37,31.24,31.33,104019.0,28.8471,28.8563,28.7367,28.8195,104019.0
2022-10-18 11:30:00,31.33,31.36,31.2,31.29,63649.0,28.8195,28.8471,28.6999,28.7827,63649.0
2022-10-18 11:40:00,31.29,31.38,31.24,31.37,62007.0,28.7827,28.8655,28.7367,28.8563,62007.0
2022-10-18 11:50:00,31.36,31.46,31.34,31.4,97655.0,28.8471,28.939,28.8287,28.8839,97655.0
2022-10-18 12:00:00,31.4,31.51,31.37,31.5,59785.0,28.8839,28.985,28.8563,28.9758,59785.0
2022-10-18 12:10:00,31.5,31.54,31.49,31.52,52324.0,28.9758,29.0126,28.9666,28.9942,52324.0
2022-10-18 12:20:00,31.51,31.52,31.42,31.46,32297.0,28.985,28.9942,28.9022,28.939,32297.0
2022-10-18 12:30:00,31.45,31.55,31.44,31.53,48050.0,28.9298,29.0218,28.9206,29.0034,48050.0
2022-10-18 12:40:00,31.52,31.56,31.47,31.51,39700.0,28.9942,29.031,28.9482,28.985,39700.0
2022-10-18 12:50:00,31.51,31.61,31.5,31.53,37567.0,28.985,29.077,28.9758,29.0034,37567.0
2022-10-18 13:00:00,31.54,31.55,31.43,31.47,39784.0,29.0126,29.0218,28.9114,28.9482,39784.0
2022-10-18 13:10:00,31.48,31.54,31.46,31.47,109870.0,28.9574,29.0126,28.939,28.9482,109870.0
2022-10-18 13:20:00,31.48,31.51,31.4,31.49,72205.0,28.9574,28.985,28.8839,28.9666,72205.0
2022-10-18 13:30:00,31.5,31.52,31.46,31.48,166129.0,28.9758,28.9942,28.939,28.9574,166129.0
2022-10-18 13:40:00,31.48,31.59,31.47,31.58,48024.0,28.9574,29.0586,28.9482,29.0494,48024.0
2022-10-18 13:50:00,31.59,31.59,31.53,31.56,54775.0,29.0586,29.0586,29.0034,29.031,54775.0
2022-10-18 14:00:00,31.55,31.6,31.49,31.53,39230.0,29.0218,29.0678,28.9666,29.0034,39230.0
2022-10-18 14:10:00,31.53,31.56,31.47,31.47,40442.0,29.0034,29.031,28.9482,28.9482,40442.0
2022-10-18 14:20:00,31.48,31.52,31.46,31.5,46083.0,28.9574,28.9942,28.939,28.9758,46083.0
2022-10-18 14:30:00,31.51,31.51,31.33,31.34,132544.0,28.985,28.985,28.8195,28.8287,132544.0
2022-10-18 14:40:00,31.35,31.36,31.12,31.18,141946.0,28.8379,28.8471,28.6263,28.6815,141946.0
2022-10-18 14:50:00,31.18,31.27,31.14,31.24,177551.0,28.6815,28.7643,28.6447,28.7367,177551.0
2022-10-18 15:00:00,31.24,31.28,31.17,31.24,52711.0,28.7367,28.7735,28.6723,28.7367,52711.0
2022-10-18 15:10:00,31.25,31.28,31.21,31.26,52532.0,28.7459,28.7735,28.7091,28.7551,52532.0
2022-10-18 15:20:00,31.27,31.36,31.25,31.33,74127.0,28.7643,28.8471,28.7459,28.8195,74127.0
2022-10-18 15:30:00,31.33,31.38,31.29,31.35,198968.0,28.8195,28.8655,28.7827,28.8379,198968.0
2022-10-18 15:40:00,31.35,31.46,31.34,31.45,165217.0,28.8379,28.939,28.8287,28.9298,165217.0
2022-10-18 15:50:00,31.45,31.53,31.42,31.51,398724.0,28.9298,29.0034,28.9022,28.985,398724.0
2022-10-19 09:30:00,31.05,31.46,31.03,31.35,224861.0,28.5619,28.939,28.5435,28.8379,224861.0
2022-10-19 09:40:00,31.35,31.42,31.28,31.34,95999.0,28.8379,28.9022,28.7735,28.8287,95999.0
2022-10-19 09:50:00,31.34,31.38,31.24,31.3,126344.0,28.8287,28.8655,28.7367,28.7919,126344.0
2022-10-19 10:00:00,31.31,31.42,31.21,31.4,54323.0,28.8011,28.9022,28.7091,28.8839,54323.0
2022-10-19 10:10:00,31.41,31.53,31.37,31.45,41876.0,28.8931,29.0034,28.8563,28.9298,41876.0
2022-10-19 10:20:00,31.45,31.57,31.45,31.55,42522.0,28.9298,29.0402,28.9298,29.0218,42522.0
2022-10-19 10:30:00,31.55,31.58,31.43,31.5,77844.0,29.0218,29.0494,28.9114,28.9758,77844.0
2022-10-19 10:40:00,31.48,31.48,31.37,31.39,42020.0,28.9574,28.9574,28.8563,28.8747,42020.0
2022-10-19 10:50:00,31.39,31.4,31.31,31.34,38030.0,28.8747,28.8839,28.8011,28.8287,38030.0
2022-10-19 11:00:00,31.35,31.4,31.33,31.38,44663.0,28.8379,28.8839,28.8195,28.8655,44663.0
2022-10-19 11:10:00,31.38,31.51,31.37,31.5,41380.0,28.8655,28.985,28.8563,28.9758,41380.0
2022-10-19 11:20:00,31.5,31.52,31.42,31.46,72253.0,28.9758,28.9942,28.9022,28.939,72253.0
2022-10-19 11:30:00,31.46,31.46,31.36,31.46,43524.0,28.939,28.939,28.8471,28.939,43524.0
2022-10-19 11:40:00,31.46,31.48,31.4,31.48,44599.0,28.939,28.9574,28.8839,28.9574,44599.0
2022-10-19 11:50:00,31.48,31.52,31.44,31.44,34708.0,28.9574,28.9942,28.9206,28.9206,34708.0
2022-10-19 12:00:00,31.45,31.47,31.39,31.4,96190.0,28.9298,28.9482,28.8747,28.8839,96190.0
2022-10-19 12:10:00,31.4,31.42,31.35,31.37,42259.0,28.8839,28.9022,28.8379,28.8563,42259.0
2022-10-19 12:20:00,31.37,31.38,31.25,31.28,25945.0,28.8563,28.8655,28.7459,28.7735,25945.0
2022-10-19 12:30:00,31.28,31.33,31.27,31.28,44583.0,28.7735,28.8195,28.7643,28.7735,44583.0
2022-10-19 12:40:00,31.28,31.28,31.12,31.17,58195.0,28.7735,28.7735,28.6263,28.6723,58195.0
2022-10-19 12:50:00,31.17,31.23,31.17,31.22,18599.0,28.6723,28.7275,28.6723,28.7183,18599.0
2022-10-19 13:00:00,31.22,31.26,31.08,31.12,51640.0,28.7183,28.7551,28.5895,28.6263,51640.0
2022-10-19 13:10:00,31.12,31.16,31.1,31.15,26821.0,28.6263,28.6631,28.6079,28.6539,26821.0
2022-10-19 13:20:00,31.15,31.24,31.15,31.21,36318.0,28.6539,28.7367,28.6539,28.7091,36318.0
2022-10-19 13:30:00,31.21,31.26,31.2,31.23,52744.0,28.7091,28.7551,28.6999,28.7275,52744.0
2022-10-19 13:40:00,31.22,31.27,31.21,31.24,53148.0,28.7183,28.7643,28.7091,28.7367,53148.0
2022-10-19 13:50:00,31.24,31.27,31.21,31.27,43226.0,28.7367,28.7643,28.7091,28.7643,43226.0
2022-10-19 14:00:00,31.27,31.37,31.23,31.34,37315.0,28.7643,28.8563,28.7275,28.8287,37315.0
2022-10-19 14:10:00,31.34,31.39,31.31,31.35,36658.0,28.8287,28.8747,28.8011,28.8379,36658.0
2022-10-19 14:20:00,31.35,31.36,31.3,31.33,37126.0,28.8379,28.8471,28.7919,28.8195,37126.0
2022-10-19 14:30:00,31.33,31.35,31.31,31.32,34880.0,28.8195,28.8379,28.8011,28.8103,34880.0
2022-10-19 14:40:00,31.32,31.34,31.28,31.3,52860.0,28.8103,28.8287,28.7735,28.7919,52860.0
2022-10-19 14:50:00,31.29,31.31,31.27,31.3,42822.0,28.7827,28.8011,28.7643,28.7919,42822.0
2022-10-19 15:00:00,31.3,31.4,31.27,31.39,92931.0,28.7919,28.8839,28.7643,28.8747,92931.0
2022-10-19 15:10:00,31.39,31.45,31.37,31.44,41316.0,28.8747,28.9298,28.8563,28.9206,41316.0
2022-10-19 15:20:00,31.44,31.45,31.31,31.33,84947.0,28.9206,28.9298,28.8011,28.8195,84947.0
2022-10-19 15:30:00,31.34,31.36,31.3,31.36,94932.0,28.8287,28.8471,28.7919,28.8471,94932.0
2022-10-19 15:40:00,31.36,31.42,31.36,31.39,185903.0,28.8471,28.9022,28.8471,28.8747,185903.0
2022-10-19 15:50:00,31.39,31.44,31.32,31.42,382235.0,28.8747,28.9206,28.8103,28.9022,382235.0
2022-10-20 09:30:00,31.51,31.76,31.34,31.48,181884.0,28.985,29.215,28.8287,28.9574,181884.0
2022-10-20 09:40:00,31.47,31.57,31.42,31.57,69350.0,28.9482,29.0402,28.9022,29.0402,69350.0
2022-10-20 09:50:00,31.56,31.77,31.51,31.7,172687.0,29.031,29.2242,28.985,29.1598,172687.0
2022-10-20 10:00:00,31.71,31.96,31.67,31.94,153878.0,29.169,29.399,29.1322,29.3806,153878.0
2022-10-20 10:10:00,31.94,32.06,31.92,32.04,88510.0,29.3806,29.491,29.3622,29.4726,88510.0
2022-10-20 10:20:00,32.04,32.1,32.02,32.05,82984.0,29.4726,29.5278,29.4542,29.4818,82984.0
2022-10-20 10:30:00,32.06,32.09,31.85,31.9,66344.0,29.491,29.5186,29.2978,29.3438,66344.0
2022-10-20 10:40:00,31.9,31.91,31.8,31.85,41022.0,29.3438,29.353,29.2518,29.2978,41022.0
2022-10-20 10:50:00,31.85,31.89,31.82,31.87,42448.0,29.2978,29.3346,29.2702,29.3162,42448.0
2022-10-20 11:00:00,31.87,31.9,31.8,31.83,37654.0,29.3162,29.3438,29.2518,29.2794,37654.0
2022-10-20 11:10:00,31.84,31.88,31.74,31.75,43125.0,29.2886,29.3254,29.1966,29.2058,43125.0
2022-10-20 11:20:00,31.75,31.76,31.54,31.6,120988.0,29.2058,29.215,29.0126,29.0678,120988.0
2022-10-20 11:30:00,31.59,31.62,31.56,31.6,100923.0,29.0586,29.0862,29.031,29.0678,100923.0
2022-10-20 11:40:00,31.6,31.61,31.49,31.51,66187.0,29.0678,29.077,28.9666,28.985,66187.0
2022-10-20 11:50:00,31.5,31.52,31.44,31.46,63084.0,28.9758,28.9942,28.9206,28.939,63084.0
2022-10-20 12:00:00,31.45,31.46,31.34,31.39,44544.0,28.9298,28.939,28.8287,28.8747,44544.0
2022-10-20 12:10:00,31.38,31.4,31.28,31.3,146927.0,28.8655,28.8839,28.7735,28.7919,146927.0
2022-10-20 12:20:00,31.29,31.3,31.1,31.16,159504.0,28.7827,28.7919,28.6079,28.6631,159504.0
2022-10-20 12:30:00,31.14,31.18,31.08,31.08,161927.0,28.6447,28.6815,28.5895,28.5895,161927.0
2022-10-20 12:40:00,31.09,31.12,31.03,31.07,51542.0,28.5987,28.6263,28.5435,28.5803,51542.0
2022-10-20 12:50:00,31.07,31.07,31.0,31.05,125645.0,28.5803,28.5803,28.5159,28.5619,125645.0
2022-10-20 13:00:00,31.04,31.04,30.88,30.93,68745.0,28.5527,28.5527,28.4055,28.4515,68745.0
2022-10-20 13:10:00,30.93,31.01,30.91,30.96,66055.0,28.4515,28.5251,28.4331,28.4791,66055.0
2022-10-20 13:20:00,30.96,31.03,30.94,31.0,48262.0,28.4791,28.5435,28.4607,28.5159,48262.0
2022-10-20 13:30:00,30.98,31.02,30.95,30.98,46935.0,28.4975,28.5343,28.4699,28.4975,46935.0
2022-10-20 13:40:00,30.96,30.98,30.84,30.85,94121.0,28.4791,28.4975,28.3687,28.3779,94121.0
2022-10-20 13:50:00,30.84,30.9,30.82,30.9,97297.0,28.3687,28.4239,28.3503,28.4239,97297.0
2022-10-20 14:00:00,30.89,30.9,30.78,30.8,60032.0,28.4147,28.4239,28.3135,28.3319,60032.0
2022-10-20 14:10:00,30.81,30.82,30.77,30.8,50217.0,28.3411,28.3503,28.3043,28.3319,50217.0
2022-10-20 14:20:00,30.79,30.8,30.71,30.75,60035.0,28.3227,28.3319,28.2491,28.2859,60035.0
2022-10-20 14:30:00,30.74,30.8,30.71,30.76,58047.0,28.2767,28.3319,28.2491,28.2951,58047.0
2022-10-20 14:40:00,30.76,30.78,30.69,30.76,61674.0,28.2951,28.3135,28.2307,28.2951,61674.0
2022-10-20 14:50:00,30.76,30.84,30.73,30.78,284719.0,28.2951,28.3687,28.2675,28.3135,284719.0
2022-10-20 15:00:00,30.78,30.97,30.74,30.93,236935.0,28.3135,28.4883,28.2767,28.4515,236935.0
2022-10-20 15:10:00,30.93,30.96,30.9,30.92,182605.0,28.4515,28.4791,28.4239,28.4423,182605.0
2022-10-20 15:20:00,30.91,30.95,30.85,30.95,124832.0,28.4331,28.4699,28.3779,28.4699,124832.0
2022-10-20 15:30:00,30.94,30.94,30.8,30.83,159066.0,28.4607,28.4607,28.3319,28.3595,159066.0
2022-10-20 15:40:00,30.83,30.9,30.81,30.89,134772.0,28.3595,28.4239,28.3411,28.4147,134772.0
2022-10-20 15:50:00,30.89,30.95,30.87,30.89,349357.0,28.4147,28.4699,28.3963,28.4147,349357.0
2022-10-21 09:30:00,30.97,31.19,30.87,30.93,457353.0,28.4883,28.6907,28.3963,28.4515,457353.0
2022-10-21 09:40:00,30.94,31.43,30.82,31.41,128374.0,28.4607,28.9114,28.3503,28.8931,128374.0
2022-10-21 09:50:00,31.4,31.6,31.31,31.6,92835.0,28.8839,29.0678,28.8011,29.0678,92835.0
2022-10-21 10:00:00,31.6,31.93,31.59,31.89,166721.0,29.0678,29.3714,29.0586,29.3346,166721.0
2022-10-21 10:10:00,31.89,31.95,31.81,31.83,131487.0,29.3346,29.3898,29.261,29.2794,131487.0
2022-10-21 10:20:00,31.84,31.86,31.64,31.67,70356.0,29.2886,29.307,29.1046,29.1322,70356.0
2022-10-21 10:30:00,31.67,31.73,31.49,31.56,104875.0,29.1322,29.1874,28.9666,29.031,104875.0
2022-10-21 10:40:00,31.56,31.65,31.52,31.63,91745.0,29.031,29.1138,28.9942,29.0954,91745.0
2022-10-21 10:50:00,31.63,31.68,31.44,31.48,302770.0,29.0954,29.1414,28.9206,28.9574,302770.0
2022-10-21 11:00:00,31.48,31.49,31.34,31.41,99836.0,28.9574,28.9666,28.8287,28.8931,99836.0
2022-10-21 11:10:00,31.41,31.56,31.41,31.5,117029.0,28.8931,29.031,28.8931,28.9758,117029.0
2022-10-21 11:20:00,31.5,31.66,31.43,31.64,77265.0,28.9758,29.123,28.9114,29.1046,77265.0
2022-10-21 11:30:00,31.65,31.78,31.64,31.67,41033.0,29.1138,29.2334,29.1046,29.1322,41033.0
2022-10-21 11:40:00,31.66,31.89,31.65,31.88,79712.0,29.123,29.3346,29.1138,29.3254,79712.0
2022-10-21 11:50:00,31.88,31.94,31.83,31.92,91507.0,29.3254,29.3806,29.2794,29.3622,91507.0
2022-10-21 12:00:00,31.92,32.05,31.92,31.99,88256.0,29.3622,29.4818,29.3622,29.4266,88256.0
2022-10-21 12:10:00,31.99,32.0,31.84,31.84,125384.0,29.4266,29.4358,29.2886,29.2886,125384.0
2022-10-21 12:20:00,31.85,31.91,31.77,31.77,89902.0,29.2978,29.353,29.2242,29.2242,89902.0
2022-10-21 12:30:00,31.77,31.92,31.75,31.8,70837.0,29.2242,29.3622,29.2058,29.2518,70837.0
2022-10-21 12:40:00,31.81,31.96,31.81,31.93,94306.0,29.261,29.399,29.261,29.3714,94306.0
2022-10-21 12:50:00,31.94,32.04,31.94,32.01,171096.0,29.3806,29.4726,29.3806,29.445,171096.0
2022-10-21 13:00:00,32.01,32.08,32.0,32.07,112321.0,29.445,29.5094,29.4358,29.5002,112321.0
2022-10-21 13:10:00,32.07,32.11,32.03,32.09,158489.0,29.5002,29.537,29.4634,29.5186,158489.0
2022-10-21 13:20:00,32.09,32.12,32.04,32.06,95007.0,29.5186,29.5462,29.4726,29.491,95007.0
2022-10-21 13:30:00,32.07,32.13,32.04,32.06,62465.0,29.5002,29.5554,29.4726,29.491,62465.0
2022-10-21 13:40:00,32.06,32.19,32.06,32.17,112915.0,29.491,29.6105,29.491,29.5922,112915.0
2022-10-21 13:50:00,32.18,32.2,32.14,32.17,82709.0,29.6013,29.6197,29.5646,29.5922,82709.0
2022-10-21 14:00:00,32.17,32.27,32.16,32.27,87779.0,29.5922,29.6841,29.583,29.6841,87779.0
2022-10-21 14:10:00,32.27,32.3,32.12,32.12,235086.0,29.6841,29.7117,29.5462,29.5462,235086.0
2022-10-21 14:20:00,32.13,32.15,32.07,32.11,204296.0,29.5554,29.5738,29.5002,29.537,204296.0
2022-10-21 14:30:00,32.12,32.15,32.07,32.12,108925.0,29.5462,29.5738,29.5002,29.5462,108925.0
2022-10-21 14:40:00,32.12,32.16,32.08,32.11,82243.0,29.5462,29.583,29.5094,29.537,82243.0
2022-10-21 14:50:00,32.11,32.14,32.05,32.13,112912.0,29.537,29.5646,29.4818,29.5554,112912.0
2022-10-21 15:00:00,32.13,32.15,32.1,32.15,77350.0,29.5554,29.5738,29.5278,29.5738,77350.0
2022-10-21 15:10:00,32.15,32.23,32.14,32.2,90796.0,29.5738,29.6473,29.5646,29.6197,90796.0
2022-10-21 15:20:00,32.2,32.28,32.2,32.27,89984.0,29.6197,29.6933,29.6197,29.6841,89984.0
2022-10-21 15:30:00,32.27,32.28,32.21,32.26,161452.0,29.6841,29.6933,29.6289,29.6749,161452.0
2022-10-21 15:40:00,32.26,32.28,32.22,32.28,210038.0,29.6749,29.6933,29.6381,29.6933,210038.0
2022-10-21 15:50:00,32.27,32.29,32.18,32.19,768576.0,29.6841,29.7025,29.6013,29.6105,768576.0
2022-10-24 09:30:00,32.21,32.4,32.1,32.23,146684.0,29.6289,29.8037,29.5278,29.6473,146684.0
2022-10-24 09:40:00,32.23,32.37,32.07,32.09,217083.0,29.6473,29.7761,29.5002,29.5186,217083.0
2022-10-24 09:50:00,32.09,32.15,31.91,32.06,222158.0,29.5186,29.5738,29.353,29.491,222158.0
2022-10-24 10:00:00,32.04,32.04,31.82,31.9,153990.0,29.4726,29.4726,29.2702,29.3438,153990.0
2022-10-24 10:10:00,31.91,31.97,31.87,31.95,89406.0,29.353,29.4082,29.3162,29.3898,89406.0
2022-10-24 10:20:00,31.95,31.95,31.79,31.95,84519.0,29.3898,29.3898,29.2426,29.3898,84519.0
2022-10-24 10:30:00,31.94,32.07,31.89,32.01,329609.0,29.3806,29.5002,29.3346,29.445,329609.0
2022-10-24 10:40:00,32.01,32.04,31.88,31.9,74680.0,29.445,29.4726,29.3254,29.3438,74680.0
2022-10-24 10:50:00,31.89,32.13,31.89,32.1,58198.0,29.3346,29.5554,29.3346,29.5278,58198.0
2022-10-24 11:00:00,32.1,32.15,32.04,32.07,186956.0,29.5278,29.5738,29.4726,29.5002,186956.0
2022-10-24 11:10:00,32.07,32.22,32.06,32.16,177837.0,29.5002,29.6381,29.491,29.583,177837.0
2022-10-24 11:20:00,32.17,32.33,32.17,32.3,103154.0,29.5922,29.7393,29.5922,29.7117,103154.0
2022-10-24 11:30:00,32.3,32.31,32.19,32.23,196071.0,29.7117,29.7209,29.6105,29.6473,196071.0
2022-10-24 11:40:00,32.23,32.26,32.15,32.26,154443.0,29.6473,29.6749,29.5738,29.6749,154443.0
2022-10-24 11:50:00,32.26,32.42,32.25,32.41,67872.0,29.6749,29.8221,29.6657,29.8129,67872.0
2022-10-24 12:00:00,32.4,32.43,32.36,32.37,49205.0,29.8037,29.8313,29.7669,29.7761,49205.0
2022-10-24 12:10:00,32.37,32.45,32.34,32.43,45835.0,29.7761,29.8497,29.7485,29.8313,45835.0
2022-10-24 12:20:00,32.43,32.45,32.35,32.4,40029.0,29.8313,29.8497,29.7577,29.8037,40029.0
2022-10-24 12:30:00,32.39,32.43,32.36,32.39,41935.0,29.7945,29.8313,29.7669,29.7945,41935.0
2022-10-24 12:40:00,32.38,32.41,32.33,32.4,36951.0,29.7853,29.8129,29.7393,29.8037,36951.0
2022-10-24 12:50:00,32.4,32.42,32.3,32.3,39410.0,29.8037,29.8221,29.7117,29.7117,39410.0
2022-10-24 13:00:00,32.31,32.31,32.22,32.23,55461.0,29.7209,29.7209,29.6381,29.6473,55461.0
2022-10-24 13:10:00,32.23,32.23,32.1,32.12,68577.0,29.6473,29.6473,29.5278,29.5462,68577.0
2022-10-24 13:20:00,32.12,32.16,32.08,32.15,81730.0,29.5462,29.583,29.5094,29.5738,81730.0
2022-10-24 13:30:00,32.15,32.15,32.1,32.13,66671.0,29.5738,29.5738,29.5278,29.5554,66671.0
2022-10-24 13:40:00,32.13,32.16,32.06,32.08,88773.0,29.5554,29.583,29.491,29.5094,88773.0
2022-10-24 13:50:00,32.08,32.12,32.06,32.06,84566.0,29.5094,29.5462,29.491,29.491,84566.0
2022-10-24 14:00:00,32.07,32.12,32.04,32.11,228130.0,29.5002,29.5462,29.4726,29.537,228130.0
2022-10-24 14:10:00,32.11,32.13,32.06,32.12,101504.0,29.537,29.5554,29.491,29.5462,101504.0
2022-10-24 14:20:00,32.11,32.2,32.08,32.16,343959.0,29.537,29.6197,29.5094,29.583,343959.0
2022-10-24 14:30:00,32.16,32.29,32.16,32.27,108128.0,29.583,29.7025,29.583,29.6841,108128.0
2022-10-24 14:40:00,32.27,32.38,32.24,32.3,135103.0,29.6841,29.7853,29.6565,29.7117,135103.0
2022-10-24 14:50:00,32.29,32.34,32.28,32.33,78953.0,29.7025,29.7485,29.6933,29.7393,78953.0
2022-10-24 15:00:00,32.33,32.34,32.28,32.32,119283.0,29.7393,29.7485,29.6933,29.7301,119283.0
2022-10-24 15:10:00,32.31,32.39,32.3,32.38,139130.0,29.7209,29.7945,29.7117,29.7853,139130.0
2022-10-24 15:20:00,32.38,32.39,32.3,32.33,116166.0,29.7853,29.7945,29.7117,29.7393,116166.0
2022-10-24 15:30:00,32.33,32.33,32.27,32.28,167219.0,29.7393,29.7393,29.6841,29.6933,167219.0
2022-10-24 15:40:00,32.28,32.3,32.24,32.27,296553.0,29.6933,29.7117,29.6565,29.6841,296553.0
2022-10-24 15:50:00,32.26,32.37,32.25,32.33,1045182.0,29.6749,29.7761,29.6657,29.7393,1045182.0
2022-10-25 09:30:00,29.83,31.6,29.63,31.03,2031700.0,27.4397,29.0678,27.2557,28.5435,2031700.0
2022-10-25 09:40:00,31.04,31.34,30.76,31.3,566918.0,28.5527,28.8287,28.2951,28.7919,566918.0
2022-10-25 09:50:00,31.3,31.59,31.06,31.44,497699.0,28.7919,29.0586,28.5711,28.9206,497699.0
2022-10-25 10:00:00,31.45,31.46,30.44,30.7,791795.0,28.9298,28.939,28.0008,28.2399,791795.0
2022-10-25 10:10:00,30.7,31.0,30.57,30.98,335635.0,28.2399,28.5159,28.1204,28.4975,335635.0
2022-10-25 10:20:00,30.98,31.08,30.81,31.08,290446.0,28.4975,28.5895,28.3411,28.5895,290446.0
2022-10-25 10:30:00,31.08,31.22,30.99,31.06,157638.0,28.5895,28.7183,28.5067,28.5711,157638.0
2022-10-25 10:40:00,31.06,31.31,31.0,31.15,164203.0,28.5711,28.8011,28.5159,28.6539,164203.0
2022-10-25 10:50:00,31.14,31.24,31.07,31.18,156536.0,28.6447,28.7367,28.5803,28.6815,156536.0
2022-10-25 11:00:00,31.18,31.44,31.14,31.43,298896.0,28.6815,28.9206,28.6447,28.9114,298896.0
2022-10-25 11:10:00,31.43,31.54,31.32,31.53,160585.0,28.9114,29.0126,28.8103,29.0034,160585.0
2022-10-25 11:20:00,31.53,31.54,31.41,31.49,270523.0,29.0034,29.0126,28.8931,28.9666,270523.0
2022-10-25 11:30:00,31.49,31.68,31.48,31.66,130513.0,28.9666,29.1414,28.9574,29.123,130513.0
2022-10-25 11:40:00,31.66,31.73,31.41,31.42,189987.0,29.123,29.1874,28.8931,28.9022,189987.0
2022-10-25 11:50:00,31.42,31.45,31.18,31.22,169304.0,28.9022,28.9298,28.6815,28.7183,169304.0
2022-10-25 12:00:00,31.21,31.23,31.07,31.16,143535.0,28.7091,28.7275,28.5803,28.6631,143535.0
2022-10-25 12:10:00,31.16,31.29,31.15,31.28,96214.0,28.6631,28.7827,28.6539,28.7735,96214.0
2022-10-25 12:20:00,31.28,31.33,31.16,31.2,89205.0,28.7735,28.8195,28.6631,28.6999,89205.0
2022-10-25 12:30:00,31.2,31.23,31.14,31.18,101320.0,28.6999,28.7275,28.6447,28.6815,101320.0
2022-10-25 12:40:00,31.18,31.21,31.07,31.07,109999.0,28.6815,28.7091,28.5803,28.5803,109999.0
2022-10-25 12:50:00,31.08,31.15,30.95,30.99,92109.0,28.5895,28.6539,28.4699,28.5067,92109.0
2022-10-25 13:00:00,30.99,31.09,30.96,30.98,96682.0,28.5067,28.5987,28.4791,28.4975,96682.0
2022-10-25 13:10:00,30.98,31.0,30.89,30.99,95243.0,28.4975,28.5159,28.4147,28.5067,95243.0
2022-10-25 13:20:00,30.99,31.01,30.94,30.99,65741.0,28.5067,28.5251,28.4607,28.5067,65741.0
2022-10-25 13:30:00,31.0,31.18,30.97,31.0,162112.0,28.5159,28.6815,28.4883,28.5159,162112.0
2022-10-25 13:40:00,31.0,31.01,30.96,31.0,67097.0,28.5159,28.5251,28.4791,28.5159,67097.0
2022-10-25 13:50:00,31.0,31.02,30.95,31.01,100504.0,28.5159,28.5343,28.4699,28.5251,100504.0
2022-10-25 14:00:00,31.02,31.42,31.01,31.39,397260.0,28.5343,28.9022,28.5251,28.8747,397260.0
2022-10-25 14:10:00,31.38,31.5,31.31,31.5,354866.0,28.8655,28.9758,28.8011,28.9758,354866.0
2022-10-25 14:20:00,31.51,31.56,31.42,31.49,205224.0,28.985,29.031,28.9022,28.9666,205224.0
2022-10-25 14:30:00,31.5,31.62,31.47,31.62,158981.0,28.9758,29.0862,28.9482,29.0862,158981.0
2022-10-25 14:40:00,31.62,31.63,31.47,31.51,226631.0,29.0862,29.0954,28.9482,28.985,226631.0
2022-10-25 14:50:00,31.51,31.52,31.45,31.48,95941.0,28.985,28.9942,28.9298,28.9574,95941.0
2022-10-25 15:00:00,31.48,31.62,31.48,31.62,182046.0,28.9574,29.0862,28.9574,29.0862,182046.0
2022-10-25 15:10:00,31.62,31.63,31.49,31.52,172111.0,29.0862,29.0954,28.9666,28.9942,172111.0
2022-10-25 15:20:00,31.51,31.67,31.45,31.53,390697.0,28.985,29.1322,28.9298,29.0034,390697.0
2022-10-25 15:30:00,31.53,31.64,31.49,31.55,197219.0,29.0034,29.1046,28.9666,29.0218,197219.0
2022-10-25 15:40:00,31.55,31.68,31.54,31.68,321092.0,29.0218,29.1414,29.0126,29.1414,321092.0
2022-10-25 15:50:00,31.68,31.78,31.66,31.71,1114630.0,29.1414,29.2334,29.123,29.169,1114630.0
2022-10-26 09:30:00,31.43,31.65,31.33,31.55,200214.0,28.9114,29.1138,28.8195,29.0218,200214.0
2022-10-26 09:40:00,31.54,31.72,31.39,31.65,141422.0,29.0126,29.1782,28.8747,29.1138,141422.0
2022-10-26 09:50:00,31.66,31.7,31.55,31.69,176631.0,29.123,29.1598,29.0218,29.1506,176631.0
2022-10-26 10:00:00,31.69,32.05,31.68,32.01,120413.0,29.1506,29.4818,29.1414,29.445,120413.0
2022-10-26 10:10:00,32.02,32.14,31.97,32.11,101364.0,29.4542,29.5646,29.4082,29.537,101364.0
2022-10-26 10:20:00,32.11,32.2,31.96,32.17,69253.0,29.537,29.6197,29.399,29.5922,69253.0
2022-10-26 10:30:00,32.17,32.18,32.07,32.15,79841.0,29.5922,29.6013,29.5002,29.5738,79841.0
2022-10-26 10:40:00,32.15,32.24,32.14,32.18,235999.0,29.5738,29.6565,29.5646,29.6013,235999.0
2022-10-26 10:50:00,32.18,32.22,32.12,32.19,147935.0,29.6013,29.6381,29.5462,29.6105,147935.0
2022-10-26 11:00:00,32.19,32.33,32.18,32.33,141227.0,29.6105,29.7393,29.6013,29.7393,141227.0
2022-10-26 11:10:00,32.32,32.42,32.3,32.33,103299.0,29.7301,29.8221,29.7117,29.7393,103299.0
2022-10-26 11:20:00,32.33,32.36,32.28,32.32,77532.0,29.7393,29.7669,29.6933,29.7301,77532.0
2022-10-26 11:30:00,32.3,32.47,32.29,32.45,261659.0,29.7117,29.8681,29.7025,29.8497,261659.0
2022-10-26 11:40:00,32.45,32.51,32.42,32.47,132988.0,29.8497,29.9049,29.8221,29.8681,132988.0
2022-10-26 11:50:00,32.48,32.48,32.38,32.44,42137.0,29.8773,29.8773,29.7853,29.8405,42137.0
2022-10-26 12:00:00,32.44,32.5,32.43,32.48,87355.0,29.8405,29.8957,29.8313,29.8773,87355.0
2022-10-26 12:10:00,32.48,32.59,32.47,32.55,111804.0,29.8773,29.9785,29.8681,29.9417,111804.0
2022-10-26 12:20:00,32.55,32.57,32.51,32.55,106060.0,29.9417,29.9601,29.9049,29.9417,106060.0
2022-10-26 12:30:00,32.55,32.61,32.51,32.52,148847.0,29.9417,29.9969,29.9049,29.9141,148847.0
2022-10-26 12:40:00,32.52,32.54,32.33,32.33,82106.0,29.9141,29.9325,29.7393,29.7393,82106.0
2022-10-26 12:50:00,32.34,32.42,32.28,32.31,132588.0,29.7485,29.8221,29.6933,29.7209,132588.0
2022-10-26 13:00:00,32.31,32.31,32.23,32.3,86862.0,29.7209,29.7209,29.6473,29.7117,86862.0
2022-10-26 13:10:00,32.3,32.32,32.26,32.32,104106.0,29.7117,29.7301,29.6749,29.7301,104106.0
2022-10-26 13:20:00,32.33,32.34,32.26,32.27,59870.0,29.7393,29.7485,29.6749,29.6841,59870.0
2022-10-26 13:30:00,32.28,32.29,32.2,32.23,81586.0,29.6933,29.7025,29.6197,29.6473,81586.0
2022-10-26 13:40:00,32.23,32.33,32.21,32.29,115118.0,29.6473,29.7393,29.6289,29.7025,115118.0
2022-10-26 13:50:00,32.29,32.35,32.28,32.34,128544.0,29.7025,29.7577,29.6933,29.7485,128544.0
2022-10-26 14:00:00,32.34,32.37,32.31,32.36,81605.0,29.7485,29.7761,29.7209,29.7669,81605.0
2022-10-26 14:10:00,32.36,32.37,32.29,32.3,57852.0,29.7669,29.7761,29.7025,29.7117,57852.0
2022-10-26 14:20:00,32.29,32.3,32.21,32.23,87397.0,29.7025,29.7117,29.6289,29.6473,87397.0
2022-10-26 14:30:00,32.23,32.34,32.23,32.33,86033.0,29.6473,29.7485,29.6473,29.7393,86033.0
2022-10-26 14:40:00,32.33,32.33,32.24,32.31,40873.0,29.7393,29.7393,29.6565,29.7209,40873.0
2022-10-26 14:50:00,32.31,32.39,32.27,32.38,55388.0,29.7209,29.7945,29.6841,29.7853,55388.0
2022-10-26 15:00:00,32.38,32.39,32.31,32.36,67090.0,29.7853,29.7945,29.7209,29.7669,67090.0
2022-10-26 15:10:00,32.37,32.42,32.34,32.42,58026.0,29.7761,29.8221,29.7485,29.8221,58026.0
2022-10-26 15:20:00,32.41,32.42,32.36,32.39,74491.0,29.8129,29.8221,29.7669,29.7945,74491.0
2022-10-26 15:30:00,32.4,32.43,32.36,32.41,129373.0,29.8037,29.8313,29.7669,29.8129,129373.0
2022-10-26 15:40:00,32.41,32.45,32.4,32.45,328810.0,29.8129,29.8497,29.8037,29.8497,328810.0
2022-10-26 15:50:00,32.45,32.45,32.34,32.38,759384.0,29.8497,29.8497,29.7485,29.7853,759384.0
2022-10-27 09:30:00,32.64,32.87,32.6,32.83,156374.0,30.0245,30.2361,29.9877,30.1993,156374.0
2022-10-27 09:40:00,32.85,32.93,32.57,32.58,139858.0,30.2177,30.2912,29.9601,29.9693,139858.0
2022-10-27 09:50:00,32.58,32.59,32.26,32.36,118394.0,29.9693,29.9785,29.6749,29.7669,118394.0
2022-10-27 10:00:00,32.37,32.55,32.32,32.44,90329.0,29.7761,29.9417,29.7301,29.8405,90329.0
2022-10-27 10:10:00,32.44,32.61,32.33,32.58,49876.0,29.8405,29.9969,29.7393,29.9693,49876.0
2022-10-27 10:20:00,32.58,32.65,32.54,32.59,48220.0,29.9693,30.0337,29.9325,29.9785,48220.0
2022-10-27 10:30:00,32.59,32.63,32.5,32.51,68773.0,29.9785,30.0153,29.8957,29.9049,68773.0
2022-10-27 10:40:00,32.51,32.52,32.4,32.46,40986.0,29.9049,29.9141,29.8037,29.8589,40986.0
2022-10-27 10:50:00,32.46,32.53,32.35,32.35,31631.0,29.8589,29.9233,29.7577,29.7577,31631.0
2022-10-27 11:00:00,32.34,32.48,32.34,32.47,46328.0,29.7485,29.8773,29.7485,29.8681,46328.0
2022-10-27 11:10:00,32.49,32.56,32.46,32.5,69911.0,29.8865,29.9509,29.8589,29.8957,69911.0
2022-10-27 11:20:00,32.5,32.58,32.46,32.48,28426.0,29.8957,29.9693,29.8589,29.8773,28426.0
2022-10-27 11:30:00,32.48,32.54,32.39,32.39,53020.0,29.8773,29.9325,29.7945,29.7945,53020.0
2022-10-27 11:40:00,32.38,32.4,32.29,32.29,52175.0,29.7853,29.8037,29.7025,29.7025,52175.0
2022-10-27 11:50:00,32.29,32.35,32.26,32.3,60797.0,29.7025,29.7577,29.6749,29.7117,60797.0
2022-10-27 12:00:00,32.29,32.39,32.27,32.34,55524.0,29.7025,29.7945,29.6841,29.7485,55524.0
2022-10-27 12:10:00,32.33,32.36,32.28,32.3,65193.0,29.7393,29.7669,29.6933,29.7117,65193.0
2022-10-27 12:20:00,32.28,32.32,32.23,32.3,89184.0,29.6933,29.7301,29.6473,29.7117,89184.0
2022-10-27 12:30:00,32.3,32.3,32.18,32.2,97535.0,29.7117,29.7117,29.6013,29.6197,97535.0
2022-10-27 12:40:00,32.2,32.22,32.13,32.18,113312.0,29.6197,29.6381,29.5554,29.6013,113312.0
2022-10-27 12:50:00,32.17,32.21,32.15,32.19,130906.0,29.5922,29.6289,29.5738,29.6105,130906.0
2022-10-27 13:00:00,32.2,32.31,32.16,32.3,49489.0,29.6197,29.7209,29.583,29.7117,49489.0
2022-10-27 13:10:00,32.3,32.38,32.3,32.37,48868.0,29.7117,29.7853,29.7117,29.7761,48868.0
2022-10-27 13:20:00,32.36,32.39,32.33,32.34,75245.0,29.7669,29.7945,29.7393,29.7485,75245.0
2022-10-27 13:30:00,32.33,32.34,32.26,32.26,31852.0,29.7393,29.7485,29.6749,29.6749,31852.0
2022-10-27 13:40:00,32.25,32.29,32.21,32.25,41361.0,29.6657,29.7025,29.6289,29.6657,41361.0
2022-10-27 13:50:00,32.25,32.26,32.19,32.19,46395.0,29.6657,29.6749,29.6105,29.6105,46395.0
2022-10-27 14:00:00,32.2,32.24,32.16,32.18,114613.0,29.6197,29.6565,29.583,29.6013,114613.0
2022-10-27 14:10:00,32.18,32.24,32.15,32.23,56513.0,29.6013,29.6565,29.5738,29.6473,56513.0
2022-10-27 14:20:00,32.23,32.26,32.22,32.24,34550.0,29.6473,29.6749,29.6381,29.6565,34550.0
2022-10-27 14:30:00,32.24,32.24,32.19,32.2,45842.0,29.6565,29.6565,29.6105,29.6197,45842.0
2022-10-27 14:40:00,32.2,32.23,32.17,32.22,113459.0,29.6197,29.6473,29.5922,29.6381,113459.0
2022-10-27 14:50:00,32.21,32.22,32.13,32.14,64578.0,29.6289,29.6381,29.5554,29.5646,64578.0
2022-10-27 15:00:00,32.14,32.19,32.0,32.0,72544.0,29.5646,29.6105,29.4358,29.4358,72544.0
2022-10-27 15:10:00,32.0,32.12,31.97,32.11,237770.0,29.4358,29.5462,29.4082,29.537,237770.0
2022-10-27 15:20:00,32.11,32.14,32.09,32.13,88855.0,29.537,29.5646,29.5186,29.5554,88855.0
2022-10-27 15:30:00,32.12,32.2,32.1,32.16,106876.0,29.5462,29.6197,29.5278,29.583,106876.0
2022-10-27 15:40:00,32.16,32.22,32.15,32.18,214157.0,29.583,29.6381,29.5738,29.6013,214157.0
2022-10-27 15:50:00,32.18,32.2,32.07,32.15,370614.0,29.6013,29.6197,29.5002,29.5738,370614.0
2022-10-28 09:30:00,32.26,32.45,32.18,32.42,168242.0,29.6749,29.8497,29.6013,29.8221,168242.0
2022-10-28 09:40:00,32.42,32.58,32.39,32.43,106720.0,29.8221,29.9693,29.7945,29.8313,106720.0
2022-10-28 09:50:00,32.42,32.44,32.34,32.41,100384.0,29.8221,29.8405,29.7485,29.8129,100384.0
2022-10-28 10:00:00,32.42,32.51,32.26,32.27,69365.0,29.8221,29.9049,29.6749,29.6841,69365.0
2022-10-28 10:10:00,32.26,32.36,32.13,32.3,47198.0,29.6749,29.7669,29.5554,29.7117,47198.0
2022-10-28 10:20:00,32.31,32.41,32.26,32.39,75097.0,29.7209,29.8129,29.6749,29.7945,75097.0
2022-10-28 10:30:00,32.4,32.43,32.27,32.33,72431.0,29.8037,29.8313,29.6841,29.7393,72431.0
2022-10-28 10:40:00,32.33,32.47,32.31,32.44,47800.0,29.7393,29.8681,29.7209,29.8405,47800.0
2022-10-28 10:50:00,32.43,32.51,32.43,32.51,27663.0,29.8313,29.9049,29.8313,29.9049,27663.0
2022-10-28 11:00:00,32.52,32.53,32.41,32.43,24135.0,29.9141,29.9233,29.8129,29.8313,24135.0
2022-10-28 11:10:00,32.44,32.49,32.4,32.42,27882.0,29.8405,29.8865,29.8037,29.8221,27882.0
2022-10-28 11:20:00,32.43,32.46,32.35,32.37,37827.0,29.8313,29.8589,29.7577,29.7761,37827.0
2022-10-28 11:30:00,32.37,32.43,32.3,32.41,141526.0,29.7761,29.8313,29.7117,29.8129,141526.0
2022-10-28 11:40:00,32.41,32.47,32.4,32.47,88890.0,29.8129,29.8681,29.8037,29.8681,88890.0
2022-10-28 11:50:00,32.47,32.55,32.45,32.52,61225.0,29.8681,29.9417,29.8497,29.9141,61225.0
2022-10-28 12:00:00,32.52,32.54,32.42,32.47,43739.0,29.9141,29.9325,29.8221,29.8681,43739.0
2022-10-28 12:10:00,32.48,32.57,32.47,32.57,37136.0,29.8773,29.9601,29.8681,29.9601,37136.0
2022-10-28 12:20:00,32.57,32.62,32.54,32.58,33765.0,29.9601,30.0061,29.9325,29.9693,33765.0
2022-10-28 12:30:00,32.58,32.6,32.56,32.56,29392.0,29.9693,29.9877,29.9509,29.9509,29392.0
2022-10-28 12:40:00,32.56,32.57,32.49,32.53,45113.0,29.9509,29.9601,29.8865,29.9233,45113.0
2022-10-28 12:50:00,32.53,32.57,32.52,32.57,32725.0,29.9233,29.9601,29.9141,29.9601,32725.0
2022-10-28 13:00:00,32.57,32.59,32.55,32.58,23949.0,29.9601,29.9785,29.9417,29.9693,23949.0
2022-10-28 13:10:00,32.58,32.58,32.52,32.52,38520.0,29.9693,29.9693,29.9141,29.9141,38520.0
2022-10-28 13:20:00,32.52,32.54,32.49,32.5,33418.0,29.9141,29.9325,29.8865,29.8957,33418.0
2022-10-28 13:30:00,32.5,32.53,32.47,32.51,42953.0,29.8957,29.9233,29.8681,29.9049,42953.0
2022-10-28 13:40:00,32.51,32.54,32.47,32.47,32494.0,29.9049,29.9325,29.8681,29.8681,32494.0
2022-10-28 13:50:00,32.48,32.5,32.42,32.43,47361.0,29.8773,29.8957,29.8221,29.8313,47361.0
2022-10-28 14:00:00,32.43,32.46,32.38,32.38,52288.0,29.8313,29.8589,29.7853,29.7853,52288.0
2022-10-28 14:10:00,32.38,32.4,32.37,32.37,57761.0,29.7853,29.8037,29.7761,29.7761,57761.0
2022-10-28 14:20:00,32.38,32.38,32.32,32.33,40379.0,29.7853,29.7853,29.7301,29.7393,40379.0
2022-10-28 14:30:00,32.33,32.38,32.31,32.37,82825.0,29.7393,29.7853,29.7209,29.7761,82825.0
2022-10-28 14:40:00,32.37,32.38,32.34,32.37,63412.0,29.7761,29.7853,29.7485,29.7761,63412.0
2022-10-28 14:50:00,32.37,32.48,32.37,32.47,51801.0,29.7761,29.8773,29.7761,29.8681,51801.0
2022-10-28 15:00:00,32.48,32.51,32.41,32.45,39358.0,29.8773,29.9049,29.8129,29.8497,39358.0
2022-10-28 15:10:00,32.45,32.48,32.42,32.44,39702.0,29.8497,29.8773,29.8221,29.8405,39702.0
2022-10-28 15:20:00,32.44,32.47,32.41,32.46,61767.0,29.8405,29.8681,29.8129,29.8589,61767.0
2022-10-28 15:30:00,32.45,32.47,32.42,32.47,85887.0,29.8497,29.8681,29.8221,29.8681,85887.0
2022-10-28 15:40:00,32.46,32.51,32.44,32.5,104782.0,29.8589,29.9049,29.8405,29.8957,104782.0
2022-10-28 15:50:00,32.5,32.53,32.45,32.49,301202.0,29.8957,29.9233,29.8497,29.8865,301202.0
2022-10-31 09:30:00,32.26,32.31,32.03,32.18,102366.0,29.6749,29.7209,29.4634,29.6013,102366.0
2022-10-31 09:40:00,32.17,32.28,31.99,32.0,57212.0,29.5922,29.6933,29.4266,29.4358,57212.0
2022-10-31 09:50:00,32.0,32.16,31.97,32.08,46370.0,29.4358,29.583,29.4082,29.5094,46370.0
2022-10-31 10:00:00,32.08,32.23,32.06,32.16,42845.0,29.5094,29.6473,29.491,29.583,42845.0
2022-10-31 10:10:00,32.16,32.3,32.13,32.29,78013.0,29.583,29.7117,29.5554,29.7025,78013.0
2022-10-31 10:20:00,32.28,32.28,32.13,32.18,32835.0,29.6933,29.6933,29.5554,29.6013,32835.0
2022-10-31 10:30:00,32.17,32.21,32.15,32.21,47147.0,29.5922,29.6289,29.5738,29.6289,47147.0
2022-10-31 10:40:00,32.21,32.31,32.19,32.31,43155.0,29.6289,29.7209,29.6105,29.7209,43155.0
2022-10-31 10:50:00,32.31,32.31,32.16,32.21,40588.0,29.7209,29.7209,29.583,29.6289,40588.0
2022-10-31 11:00:00,32.2,32.24,32.15,32.16,52672.0,29.6197,29.6565,29.5738,29.583,52672.0
2022-10-31 11:10:00,32.15,32.17,32.06,32.07,56881.0,29.5738,29.5922,29.491,29.5002,56881.0
2022-10-31 11:20:00,32.06,32.16,32.04,32.1,160520.0,29.491,29.583,29.4726,29.5278,160520.0
2022-10-31 11:30:00,32.09,32.12,32.06,32.09,23199.0,29.5186,29.5462,29.491,29.5186,23199.0
2022-10-31 11:40:00,32.09,32.15,32.08,32.12,47089.0,29.5186,29.5738,29.5094,29.5462,47089.0
2022-10-31 11:50:00,32.12,32.16,31.99,32.07,67926.0,29.5462,29.583,29.4266,29.5002,67926.0
2022-10-31 12:00:00,32.07,32.08,31.93,31.95,80312.0,29.5002,29.5094,29.3714,29.3898,80312.0
2022-10-31 12:10:00,31.96,32.12,31.96,32.08,88026.0,29.399,29.5462,29.399,29.5094,88026.0
2022-10-31 12:20:00,32.08,32.25,32.07,32.25,199676.0,29.5094,29.6657,29.5002,29.6657,199676.0
2022-10-31 12:30:00,32.25,32.3,32.1,32.15,82729.0,29.6657,29.7117,29.5278,29.5738,82729.0
2022-10-31 12:40:00,32.15,32.17,32.09,32.13,29082.0,29.5738,29.5922,29.5186,29.5554,29082.0
2022-10-31 12:50:00,32.13,32.2,32.13,32.18,25661.0,29.5554,29.6197,29.5554,29.6013,25661.0
2022-10-31 13:00:00,32.18,32.22,32.14,32.17,28710.0,29.6013,29.6381,29.5646,29.5922,28710.0
2022-10-31 13:10:00,32.17,32.21,32.14,32.21,24331.0,29.5922,29.6289,29.5646,29.6289,24331.0
2022-10-31 13:20:00,32.2,32.23,32.18,32.23,30199.0,29.6197,29.6473,29.6013,29.6473,30199.0
2022-10-31 13:30:00,32.22,32.24,32.21,32.23,24874.0,29.6381,29.6565,29.6289,29.6473,24874.0
2022-10-31 13:40:00,32.23,32.23,32.17,32.18,40867.0,29.6473,29.6473,29.5922,29.6013,40867.0
2022-10-31 13:50:00,32.18,32.23,32.15,32.23,32671.0,29.6013,29.6473,29.5738,29.6473,32671.0
2022-10-31 14:00:00,32.23,32.27,32.19,32.2,33145.0,29.6473,29.6841,29.6105,29.6197,33145.0
2022-10-31 14:10:00,32.2,32.24,32.18,32.23,30116.0,29.6197,29.6565,29.6013,29.6473,30116.0
2022-10-31 14:20:00,32.23,32.24,32.2,32.22,33796.0,29.6473,29.6565,29.6197,29.6381,33796.0
2022-10-31 14:30:00,32.21,32.31,32.2,32.29,35300.0,29.6289,29.7209,29.6197,29.7025,35300.0
2022-10-31 14:40:00,32.28,32.3,32.23,32.23,37001.0,29.6933,29.7117,29.6473,29.6473,37001.0
2022-10-31 14:50:00,32.23,32.25,32.15,32.17,66959.0,29.6473,29.6657,29.5738,29.5922,66959.0
2022-10-31 15:00:00,32.18,32.18,32.09,32.1,49079.0,29.6013,29.6013,29.5186,29.5278,49079.0
2022-10-31 15:10:00,32.11,32.18,32.1,32.18,45520.0,29.537,29.6013,29.5278,29.6013,45520.0
2022-10-31 15:20:00,32.18,32.22,32.17,32.22,46377.0,29.6013,29.6381,29.5922,29.6381,46377.0
2022-10-31 15:30:00,32.22,32.28,32.17,32.26,74187.0,29.6381,29.6933,29.5922,29.6749,74187.0
2022-10-31 15:40:00,32.26,32.28,32.21,32.23,103585.0,29.6749,29.6933,29.6289,29.6473,103585.0
2022-10-31 15:50:00,32.22,32.22,32.11,32.18,374193.0,29.6381,29.6381,29.537,29.6013,374193.0
2022-11-01 09:30:00,32.56,32.65,32.4,32.44,97787.0,29.9509,30.0337,29.8037,29.8405,97787.0
2022-11-01 09:40:00,32.43,32.46,32.27,32.38,66605.0,29.8313,29.8589,29.6841,29.7853,66605.0
2022-11-01 09:50:00,32.37,32.43,32.29,32.38,36633.0,29.7761,29.8313,29.7025,29.7853,36633.0
2022-11-01 10:00:00,32.39,32.42,32.14,32.15,87490.0,29.7945,29.8221,29.5646,29.5738,87490.0
2022-11-01 10:10:00,32.14,32.21,32.1,32.17,50877.0,29.5646,29.6289,29.5278,29.5922,50877.0
2022-11-01 10:20:00,32.17,32.23,32.1,32.2,64255.0,29.5922,29.6473,29.5278,29.6197,64255.0
2022-11-01 10:30:00,32.21,32.28,32.16,32.21,80989.0,29.6289,29.6933,29.583,29.6289,80989.0
2022-11-01 10:40:00,32.21,32.21,31.97,31.99,231500.0,29.6289,29.6289,29.4082,29.4266,231500.0
2022-11-01 10:50:00,31.98,32.1,31.98,32.04,82424.0,29.4174,29.5278,29.4174,29.4726,82424.0
2022-11-01 11:00:00,32.04,32.07,32.0,32.04,67213.0,29.4726,29.5002,29.4358,29.4726,67213.0
2022-11-01 11:10:00,32.05,32.12,32.03,32.04,45583.0,29.4818,29.5462,29.4634,29.4726,45583.0
2022-11-01 11:20:00,32.05,32.1,32.0,32.1,174919.0,29.4818,29.5278,29.4358,29.5278,174919.0
2022-11-01 11:30:00,32.1,32.16,32.04,32.07,89733.0,29.5278,29.583,29.4726,29.5002,89733.0
2022-11-01 11:40:00,32.08,32.13,32.02,32.11,30722.0,29.5094,29.5554,29.4542,29.537,30722.0
2022-11-01 11:50:00,32.11,32.18,32.09,32.18,40547.0,29.537,29.6013,29.5186,29.6013,40547.0
2022-11-01 12:00:00,32.19,32.3,32.16,32.22,38075.0,29.6105,29.7117,29.583,29.6381,38075.0
2022-11-01 12:10:00,32.22,32.25,32.17,32.21,30236.0,29.6381,29.6657,29.5922,29.6289,30236.0
2022-11-01 12:20:00,32.2,32.33,32.2,32.33,77690.0,29.6197,29.7393,29.6197,29.7393,77690.0
2022-11-01 12:30:00,32.32,32.38,32.29,32.38,101685.0,29.7301,29.7853,29.7025,29.7853,101685.0
2022-11-01 12:40:00,32.38,32.45,32.36,32.42,62634.0,29.7853,29.8497,29.7669,29.8221,62634.0
2022-11-01 12:50:00,32.43,32.5,32.4,32.5,55981.0,29.8313,29.8957,29.8037,29.8957,55981.0
2022-11-01 13:00:00,32.5,32.52,32.45,32.48,71869.0,29.8957,29.9141,29.8497,29.8773,71869.0
2022-11-01 13:10:00,32.49,32.6,32.49,32.52,45451.0,29.8865,29.9877,29.8865,29.9141,45451.0
2022-11-01 13:20:00,32.52,32.57,32.51,32.56,28356.0,29.9141,29.9601,29.9049,29.9509,28356.0
2022-11-01 13:30:00,32.55,32.57,32.45,32.47,25447.0,29.9417,29.9601,29.8497,29.8681,25447.0
2022-11-01 13:40:00,32.46,32.52,32.46,32.48,24545.0,29.8589,29.9141,29.8589,29.8773,24545.0
2022-11-01 13:50:00,32.48,32.53,32.47,32.52,47037.0,29.8773,29.9233,29.8681,29.9141,47037.0
2022-11-01 14:00:00,32.52,32.54,32.48,32.52,56148.0,29.9141,29.9325,29.8773,29.9141,56148.0
2022-11-01 14:10:00,32.51,32.53,32.48,32.53,33627.0,29.9049,29.9233,29.8773,29.9233,33627.0
2022-11-01 14:20:00,32.52,32.54,32.49,32.53,39909.0,29.9141,29.9325,29.8865,29.9233,39909.0
2022-11-01 14:30:00,32.53,32.55,32.48,32.51,27221.0,29.9233,29.9417,29.8773,29.9049,27221.0
2022-11-01 14:40:00,32.51,32.52,32.45,32.47,33598.0,29.9049,29.9141,29.8497,29.8681,33598.0
2022-11-01 14:50:00,32.48,32.61,32.47,32.58,70307.0,29.8773,29.9969,29.8681,29.9693,70307.0
2022-11-01 15:00:00,32.57,32.63,32.55,32.61,64033.0,29.9601,30.0153,29.9417,29.9969,64033.0
2022-11-01 15:10:00,32.61,32.61,32.54,32.57,75895.0,29.9969,29.9969,29.9325,29.9601,75895.0
2022-11-01 15:20:00,32.57,32.59,32.56,32.57,81757.0,29.9601,29.9785,29.9509,29.9601,81757.0
2022-11-01 15:30:00,32.57,32.62,32.55,32.59,96374.0,29.9601,30.0061,29.9417,29.9785,96374.0
2022-11-01 15:40:00,32.58,32.66,32.56,32.66,116789.0,29.9693,30.0429,29.9509,30.0429,116789.0
2022-11-01 15:50:00,32.66,32.67,32.56,32.57,377519.0,30.0429,30.0521,29.9509,29.9601,377519.0
2022-11-02 09:30:00,32.46,32.52,32.29,32.38,87804.0,29.8589,29.9141,29.7025,29.7853,87804.0
2022-11-02 09:40:00,32.37,32.45,32.27,32.33,45204.0,29.7761,29.8497,29.6841,29.7393,45204.0
2022-11-02 09:50:00,32.32,32.41,32.3,32.36,68512.0,29.7301,29.8129,29.7117,29.7669,68512.0
2022-11-02 10:00:00,32.36,32.48,32.36,32.46,45990.0,29.7669,29.8773,29.7669,29.8589,45990.0
2022-11-02 10:10:00,32.48,32.54,32.44,32.45,34600.0,29.8773,29.9325,29.8405,29.8497,34600.0
2022-11-02 10:20:00,32.44,32.44,32.33,32.36,22783.0,29.8405,29.8405,29.7393,29.7669,22783.0
2022-11-02 10:30:00,32.36,32.41,32.33,32.41,35993.0,29.7669,29.8129,29.7393,29.8129,35993.0
2022-11-02 10:40:00,32.4,32.48,32.36,32.44,31835.0,29.8037,29.8773,29.7669,29.8405,31835.0
2022-11-02 10:50:00,32.43,32.51,32.39,32.48,47045.0,29.8313,29.9049,29.7945,29.8773,47045.0
2022-11-02 11:00:00,32.48,32.56,32.47,32.54,69879.0,29.8773,29.9509,29.8681,29.9325,69879.0
2022-11-02 11:10:00,32.54,32.57,32.51,32.52,43694.0,29.9325,29.9601,29.9049,29.9141,43694.0
2022-11-02 11:20:00,32.52,32.61,32.52,32.59,70013.0,29.9141,29.9969,29.9141,29.9785,70013.0
2022-11-02 11:30:00,32.59,32.64,32.58,32.59,42515.0,29.9785,30.0245,29.9693,29.9785,42515.0
2022-11-02 11:40:00,32.59,32.62,32.53,32.61,52532.0,29.9785,30.0061,29.9233,29.9969,52532.0
2022-11-02 11:50:00,32.61,32.63,32.55,32.55,41182.0,29.9969,30.0153,29.9417,29.9417,41182.0
2022-11-02 12:00:00,32.55,32.56,32.51,32.54,46382.0,29.9417,29.9509,29.9049,29.9325,46382.0
2022-11-02 12:10:00,32.53,32.55,32.51,32.54,54624.0,29.9233,29.9417,29.9049,29.9325,54624.0
2022-11-02 12:20:00,32.54,32.55,32.48,32.52,48069.0,29.9325,29.9417,29.8773,29.9141,48069.0
2022-11-02 12:30:00,32.51,32.52,32.41,32.41,84166.0,29.9049,29.9141,29.8129,29.8129,84166.0
2022-11-02 12:40:00,32.41,32.48,32.41,32.45,64280.0,29.8129,29.8773,29.8129,29.8497,64280.0
2022-11-02 12:50:00,32.45,32.47,32.43,32.44,33908.0,29.8497,29.8681,29.8313,29.8405,33908.0
2022-11-02 13:00:00,32.45,32.48,32.43,32.44,44765.0,29.8497,29.8773,29.8313,29.8405,44765.0
2022-11-02 13:10:00,32.44,32.45,32.41,32.41,22218.0,29.8405,29.8497,29.8129,29.8129,22218.0
2022-11-02 13:20:00,32.41,32.43,32.38,32.42,28261.0,29.8129,29.8313,29.7853,29.8221,28261.0
2022-11-02 13:30:00,32.43,32.45,32.4,32.45,27042.0,29.8313,29.8497,29.8037,29.8497,27042.0
2022-11-02 13:40:00,32.45,32.54,32.45,32.52,32648.0,29.8497,29.9325,29.8497,29.9141,32648.0
2022-11-02 13:50:00,32.52,32.54,32.4,32.41,39657.0,29.9141,29.9325,29.8037,29.8129,39657.0
2022-11-02 14:00:00,32.42,32.81,32.37,32.68,87676.0,29.8221,30.1809,29.7761,30.0613,87676.0
2022-11-02 14:10:00,32.68,32.8,32.64,32.7,99150.0,30.0613,30.1717,30.0245,30.0797,99150.0
2022-11-02 14:20:00,32.7,32.83,32.66,32.83,37384.0,30.0797,30.1993,30.0429,30.1993,37384.0
2022-11-02 14:30:00,32.83,32.93,32.37,32.56,204028.0,30.1993,30.2912,29.7761,29.9509,204028.0
2022-11-02 14:40:00,32.56,32.8,32.43,32.47,135906.0,29.9509,30.1717,29.8313,29.8681,135906.0
2022-11-02 14:50:00,32.46,32.5,32.13,32.26,136860.0,29.8589,29.8957,29.5554,29.6749,136860.0
2022-11-02 15:00:00,32.27,32.47,32.22,32.43,110978.0,29.6841,29.8681,29.6381,29.8313,110978.0
2022-11-02 15:10:00,32.44,32.44,32.18,32.19,93271.0,29.8405,29.8405,29.6013,29.6105,93271.0
2022-11-02 15:20:00,32.17,32.18,31.9,31.96,78671.0,29.5922,29.6013,29.3438,29.399,78671.0
2022-11-02 15:30:00,31.96,32.0,31.87,31.96,102017.0,29.399,29.4358,29.3162,29.399,102017.0
2022-11-02 15:40:00,31.96,31.96,31.84,31.87,136246.0,29.399,29.399,29.2886,29.3162,136246.0
2022-11-02 15:50:00,31.87,31.88,31.74,31.74,323476.0,29.3162,29.3254,29.1966,29.1966,323476.0
2022-11-03 09:30:00,31.28,31.38,31.18,31.34,76511.0,28.7735,28.8655,28.6815,28.8287,76511.0
2022-11-03 09:40:00,31.34,31.42,31.16,31.16,75088.0,28.8287,28.9022,28.6631,28.6631,75088.0
2022-11-03 09:50:00,31.13,31.17,31.07,31.09,65490.0,28.6355,28.6723,28.5803,28.5987,65490.0
2022-11-03 10:00:00,31.09,31.24,31.07,31.16,83847.0,28.5987,28.7367,28.5803,28.6631,83847.0
2022-11-03 10:10:00,31.16,31.4,31.15,31.32,52186.0,28.6631,28.8839,28.6539,28.8103,52186.0
2022-11-03 10:20:00,31.34,31.53,31.29,31.53,117785.0,28.8287,29.0034,28.7827,29.0034,117785.0
2022-11-03 10:30:00,31.54,31.54,31.34,31.41,86457.0,29.0126,29.0126,28.8287,28.8931,86457.0
2022-11-03 10:40:00,31.41,31.64,31.39,31.63,62260.0,28.8931,29.1046,28.8747,29.0954,62260.0
2022-11-03 10:50:00,31.64,31.74,31.6,31.74,79490.0,29.1046,29.1966,29.0678,29.1966,79490.0
2022-11-03 11:00:00,31.75,31.75,31.68,31.71,78663.0,29.2058,29.2058,29.1414,29.169,78663.0
2022-11-03 11:10:00,31.7,31.77,31.54,31.59,145601.0,29.1598,29.2242,29.0126,29.0586,145601.0
2022-11-03 11:20:00,31.6,31.7,31.6,31.64,28085.0,29.0678,29.1598,29.0678,29.1046,28085.0
2022-11-03 11:30:00,31.64,31.7,31.56,31.7,20749.0,29.1046,29.1598,29.031,29.1598,20749.0
2022-11-03 11:40:00,31.7,31.76,31.68,31.71,22455.0,29.1598,29.215,29.1414,29.169,22455.0
2022-11-03 11:50:00,31.71,31.73,31.68,31.72,21608.0,29.169,29.1874,29.1414,29.1782,21608.0
2022-11-03 12:00:00,31.71,31.81,31.68,31.78,30310.0,29.169,29.261,29.1414,29.2334,30310.0
2022-11-03 12:10:00,31.79,31.95,31.78,31.94,57109.0,29.2426,29.3898,29.2334,29.3806,57109.0
2022-11-03 12:20:00,31.94,31.98,31.9,31.95,64806.0,29.3806,29.4174,29.3438,29.3898,64806.0
2022-11-03 12:30:00,31.95,31.99,31.9,31.93,59873.0,29.3898,29.4266,29.3438,29.3714,59873.0
2022-11-03 12:40:00,31.94,32.0,31.91,31.98,46952.0,29.3806,29.4358,29.353,29.4174,46952.0
2022-11-03 12:50:00,31.98,32.04,31.97,32.02,25998.0,29.4174,29.4726,29.4082,29.4542,25998.0
2022-11-03 13:00:00,32.01,32.03,31.91,31.95,34324.0,29.445,29.4634,29.353,29.3898,34324.0
2022-11-03 13:10:00,31.95,31.97,31.92,31.95,39832.0,29.3898,29.4082,29.3622,29.3898,39832.0
2022-11-03 13:20:00,31.95,31.96,31.87,31.91,24844.0,29.3898,29.399,29.3162,29.353,24844.0
2022-11-03 13:30:00,31.91,31.93,31.87,31.92,30482.0,29.353,29.3714,29.3162,29.3622,30482.0
2022-11-03 13:40:00,31.92,31.93,31.87,31.9,17228.0,29.3622,29.3714,29.3162,29.3438,17228.0
2022-11-03 13:50:00,31.9,31.92,31.83,31.84,35368.0,29.3438,29.3622,29.2794,29.2886,35368.0
2022-11-03 14:00:00,31.84,31.87,31.82,31.86,29057.0,29.2886,29.3162,29.2702,29.307,29057.0
2022-11-03 14:10:00,31.86,31.89,31.81,31.88,26804.0,29.307,29.3346,29.261,29.3254,26804.0
2022-11-03 14:20:00,31.89,32.01,31.88,31.99,58130.0,29.3346,29.445,29.3254,29.4266,58130.0
2022-11-03 14:30:00,32.01,32.07,31.99,32.05,64313.0,29.445,29.5002,29.4266,29.4818,64313.0
2022-11-03 14:40:00,32.05,32.13,32.03,32.11,75500.0,29.4818,29.5554,29.4634,29.537,75500.0
2022-11-03 14:50:00,32.12,32.15,32.09,32.15,68097.0,29.5462,29.5738,29.5186,29.5738,68097.0
2022-11-03 15:00:00,32.14,32.16,32.05,32.08,80547.0,29.5646,29.583,29.4818,29.5094,80547.0
2022-11-03 15:10:00,32.08,32.12,32.06,32.08,47332.0,29.5094,29.5462,29.491,29.5094,47332.0
2022-11-03 15:20:00,32.08,32.1,32.03,32.05,94752.0,29.5094,29.5278,29.4634,29.4818,94752.0
2022-11-03 15:30:00,32.05,32.09,32.0,32.02,149763.0,29.4818,29.5186,29.4358,29.4542,149763.0
2022-11-03 15:40:00,32.02,32.04,31.95,31.98,122448.0,29.4542,29.4726,29.3898,29.4174,122448.0
2022-11-03 15:50:00,31.98,31.98,31.86,31.89,282601.0,29.4174,29.4174,29.307,29.3346,282601.0
2022-11-04 09:30:00,32.56,32.71,32.45,32.53,91716.0,29.9509,30.0889,29.8497,29.9233,91716.0
2022-11-04 09:40:00,32.52,32.53,32.41,32.43,60258.0,29.9141,29.9233,29.8129,29.8313,60258.0
2022-11-04 09:50:00,32.45,32.7,32.42,32.7,79126.0,29.8497,30.0797,29.8221,30.0797,79126.0
2022-11-04 10:00:00,32.71,32.78,32.63,32.69,71526.0,30.0889,30.1533,30.0153,30.0705,71526.0
2022-11-04 10:10:00,32.69,32.83,32.65,32.76,137602.0,30.0705,30.1993,30.0337,30.1349,137602.0
2022-11-04 10:20:00,32.76,32.92,32.72,32.86,64546.0,30.1349,30.2821,30.0981,30.2269,64546.0
2022-11-04 10:30:00,32.87,32.92,32.84,32.86,51918.0,30.2361,30.2821,30.2085,30.2269,51918.0
2022-11-04 10:40:00,32.87,32.97,32.83,32.9,53622.0,30.2361,30.328,30.1993,30.2637,53622.0
2022-11-04 10:50:00,32.9,32.92,32.79,32.84,67423.0,30.2637,30.2821,30.1625,30.2085,67423.0
2022-11-04 11:00:00,32.84,32.99,32.83,32.96,81358.0,30.2085,30.3464,30.1993,30.3188,81358.0
2022-11-04 11:10:00,32.97,32.98,32.9,32.92,50954.0,30.328,30.3372,30.2637,30.2821,50954.0
2022-11-04 11:20:00,32.93,33.01,32.81,32.82,121431.0,30.2912,30.3648,30.1809,30.1901,121431.0
2022-11-04 11:30:00,32.82,32.91,32.8,32.84,64164.0,30.1901,30.2729,30.1717,30.2085,64164.0
2022-11-04 11:40:00,32.84,32.84,32.67,32.68,48602.0,30.2085,30.2085,30.0521,30.0613,48602.0
2022-11-04 11:50:00,32.69,32.7,32.49,32.52,81878.0,30.0705,30.0797,29.8865,29.9141,81878.0
2022-11-04 12:00:00,32.52,32.57,32.37,32.49,68307.0,29.9141,29.9601,29.7761,29.8865,68307.0
2022-11-04 12:10:00,32.48,32.59,32.37,32.54,40397.0,29.8773,29.9785,29.7761,29.9325,40397.0
2022-11-04 12:20:00,32.54,32.56,32.45,32.54,39835.0,29.9325,29.9509,29.8497,29.9325,39835.0
2022-11-04 12:30:00,32.54,32.55,32.42,32.42,39019.0,29.9325,29.9417,29.8221,29.8221,39019.0
2022-11-04 12:40:00,32.42,32.46,32.37,32.38,35696.0,29.8221,29.8589,29.7761,29.7853,35696.0
2022-11-04 12:50:00,32.39,32.53,32.38,32.52,57500.0,29.7945,29.9233,29.7853,29.9141,57500.0
2022-11-04 13:00:00,32.52,32.63,32.48,32.52,121147.0,29.9141,30.0153,29.8773,29.9141,121147.0
2022-11-04 13:10:00,32.52,32.72,32.52,32.72,77465.0,29.9141,30.0981,29.9141,30.0981,77465.0
2022-11-04 13:20:00,32.72,32.76,32.68,32.72,75334.0,30.0981,30.1349,30.0613,30.0981,75334.0
2022-11-04 13:30:00,32.73,32.73,32.59,32.59,48124.0,30.1073,30.1073,29.9785,29.9785,48124.0
2022-11-04 13:40:00,32.59,32.59,32.52,32.57,33544.0,29.9785,29.9785,29.9141,29.9601,33544.0
2022-11-04 13:50:00,32.56,32.57,32.49,32.5,41274.0,29.9509,29.9601,29.8865,29.8957,41274.0
2022-11-04 14:00:00,32.51,32.56,32.48,32.5,44180.0,29.9049,29.9509,29.8773,29.8957,44180.0
2022-11-04 14:10:00,32.51,32.64,32.5,32.63,40685.0,29.9049,30.0245,29.8957,30.0153,40685.0
2022-11-04 14:20:00,32.63,32.67,32.59,32.66,35363.0,30.0153,30.0521,29.9785,30.0429,35363.0
2022-11-04 14:30:00,32.65,32.66,32.6,32.64,40915.0,30.0337,30.0429,29.9877,30.0245,40915.0
2022-11-04 14:40:00,32.64,32.73,32.61,32.67,39878.0,30.0245,30.1073,29.9969,30.0521,39878.0
2022-11-04 14:50:00,32.66,32.74,32.66,32.71,43456.0,30.0429,30.1165,30.0429,30.0889,43456.0
2022-11-04 15:00:00,32.7,32.81,32.68,32.8,52169.0,30.0797,30.1809,30.0613,30.1717,52169.0
2022-11-04 15:10:00,32.81,32.83,32.79,32.8,49209.0,30.1809,30.1993,30.1625,30.1717,49209.0
2022-11-04 15:20:00,32.79,32.8,32.73,32.77,68127.0,30.1625,30.1717,30.1073,30.1441,68127.0
2022-11-04 15:30:00,32.77,32.82,32.72,32.76,85804.0,30.1441,30.1901,30.0981,30.1349,85804.0
2022-11-04 15:40:00,32.76,32.86,32.72,32.8,101701.0,30.1349,30.2269,30.0981,30.1717,101701.0
2022-11-04 15:50:00,32.8,32.9,32.72,32.89,351549.0,30.1717,30.2637,30.0981,30.2545,351549.0
2022-11-07 09:30:00,33.17,33.21,32.68,32.72,138248.0,30.512,30.5488,30.0613,30.0981,138248.0
2022-11-07 09:40:00,32.74,32.79,32.69,32.73,55809.0,30.1165,30.1625,30.0705,30.1073,55809.0
2022-11-07 09:50:00,32.73,32.77,32.64,32.72,36989.0,30.1073,30.1441,30.0245,30.0981,36989.0
2022-11-07 10:00:00,32.73,32.9,32.7,32.88,42305.0,30.1073,30.2637,30.0797,30.2453,42305.0
2022-11-07 10:10:00,32.9,32.98,32.79,32.97,53552.0,30.2637,30.3372,30.1625,30.328,53552.0
2022-11-07 10:20:00,32.96,32.99,32.89,32.95,51872.0,30.3188,30.3464,30.2545,30.3096,51872.0
2022-11-07 10:30:00,32.95,33.0,32.91,32.95,49480.0,30.3096,30.3556,30.2729,30.3096,49480.0
2022-11-07 10:40:00,32.96,33.08,32.95,33.05,111707.0,30.3188,30.4292,30.3096,30.4016,111707.0
2022-11-07 10:50:00,33.04,33.16,33.02,33.16,82263.0,30.3924,30.5028,30.374,30.5028,82263.0
2022-11-07 11:00:00,33.17,33.22,33.09,33.15,53770.0,30.512,30.558,30.4384,30.4936,53770.0
2022-11-07 11:10:00,33.15,33.17,33.08,33.1,31070.0,30.4936,30.512,30.4292,30.4476,31070.0
2022-11-07 11:20:00,33.1,33.12,33.05,33.09,48236.0,30.4476,30.466,30.4016,30.4384,48236.0
2022-11-07 11:30:00,33.09,33.12,33.04,33.07,26276.0,30.4384,30.466,30.3924,30.42,26276.0
2022-11-07 11:40:00,33.07,33.07,32.95,32.98,30136.0,30.42,30.42,30.3096,30.3372,30136.0
2022-11-07 11:50:00,32.98,33.05,32.95,32.95,38122.0,30.3372,30.4016,30.3096,30.3096,38122.0
2022-11-07 12:00:00,32.95,33.05,32.93,33.04,29475.0,30.3096,30.4016,30.2912,30.3924,29475.0
2022-11-07 12:10:00,33.05,33.09,33.01,33.08,54596.0,30.4016,30.4384,30.3648,30.4292,54596.0
2022-11-07 12:20:00,33.08,33.13,33.07,33.11,39949.0,30.4292,30.4752,30.42,30.4568,39949.0
2022-11-07 12:30:00,33.11,33.12,33.04,33.06,35993.0,30.4568,30.466,30.3924,30.4108,35993.0
2022-11-07 12:40:00,33.07,33.09,32.99,32.99,41875.0,30.42,30.4384,30.3464,30.3464,41875.0
2022-11-07 12:50:00,32.99,32.99,32.94,32.98,29784.0,30.3464,30.3464,30.3004,30.3372,29784.0
2022-11-07 13:00:00,32.97,33.05,32.97,33.04,34140.0,30.328,30.4016,30.328,30.3924,34140.0
2022-11-07 13:10:00,33.04,33.06,33.01,33.04,29009.0,30.3924,30.4108,30.3648,30.3924,29009.0
2022-11-07 13:20:00,33.04,33.05,33.0,33.03,30897.0,30.3924,30.4016,30.3556,30.3832,30897.0
2022-11-07 13:30:00,33.04,33.05,32.96,32.98,134759.0,30.3924,30.4016,30.3188,30.3372,134759.0
2022-11-07 13:40:00,32.98,33.01,32.96,33.01,55536.0,30.3372,30.3648,30.3188,30.3648,55536.0
2022-11-07 13:50:00,33.01,33.07,33.0,33.05,28144.0,30.3648,30.42,30.3556,30.4016,28144.0
2022-11-07 14:00:00,33.06,33.1,33.06,33.09,53172.0,30.4108,30.4476,30.4108,30.4384,53172.0
2022-11-07 14:10:00,33.1,33.2,33.09,33.2,58299.0,30.4476,30.5396,30.4384,30.5396,58299.0
2022-11-07 14:20:00,33.2,33.2,33.16,33.17,35443.0,30.5396,30.5396,30.5028,30.512,35443.0
2022-11-07 14:30:00,33.18,33.2,33.13,33.16,65044.0,30.5212,30.5396,30.4752,30.5028,65044.0
2022-11-07 14:40:00,33.16,33.17,33.11,33.13,37170.0,30.5028,30.512,30.4568,30.4752,37170.0
2022-11-07 14:50:00,33.14,33.15,33.09,33.11,39177.0,30.4844,30.4936,30.4384,30.4568,39177.0
2022-11-07 15:00:00,33.11,33.15,33.1,33.13,32792.0,30.4568,30.4936,30.4476,30.4752,32792.0
2022-11-07 15:10:00,33.13,33.18,33.12,33.18,39432.0,30.4752,30.5212,30.466,30.5212,39432.0
2022-11-07 15:20:00,33.17,33.18,33.09,33.1,66607.0,30.512,30.5212,30.4384,30.4476,66607.0
2022-11-07 15:30:00,33.1,33.11,33.03,33.04,210371.0,30.4476,30.4568,30.3832,30.3924,210371.0
2022-11-07 15:40:00,33.04,33.08,33.02,33.08,124371.0,30.3924,30.4292,30.374,30.4292,124371.0
2022-11-07 15:50:00,33.08,33.09,33.0,33.08,334584.0,30.4292,30.4384,30.3556,30.4292,334584.0
2022-11-08 09:30:00,33.35,33.4,32.9,32.98,70084.0,30.6776,30.7236,30.2637,30.3372,70084.0
2022-11-08 09:40:00,32.99,33.13,32.95,33.07,242178.0,30.3464,30.4752,30.3096,30.42,242178.0
2022-11-08 09:50:00,33.07,33.22,33.06,33.1,221055.0,30.42,30.558,30.4108,30.4476,221055.0
2022-11-08 10:00:00,33.1,33.34,33.1,33.3,473983.0,30.4476,30.6684,30.4476,30.6316,473983.0
2022-11-08 10:10:00,33.3,33.42,33.28,33.36,63137.0,30.6316,30.742,30.6132,30.6868,63137.0
2022-11-08 10:20:00,33.35,33.43,33.35,33.42,67997.0,30.6776,30.7512,30.6776,30.742,67997.0
2022-11-08 10:30:00,33.43,33.44,33.35,33.35,183270.0,30.7512,30.7604,30.6776,30.6776,183270.0
2022-11-08 10:40:00,33.35,33.36,33.3,33.34,60335.0,30.6776,30.6868,30.6316,30.6684,60335.0
2022-11-08 10:50:00,33.33,33.34,33.28,33.32,32505.0,30.6592,30.6684,30.6132,30.65,32505.0
2022-11-08 11:00:00,33.32,33.32,33.25,33.27,20540.0,30.65,30.65,30.5856,30.604,20540.0
2022-11-08 11:10:00,33.28,33.3,33.25,33.26,28944.0,30.6132,30.6316,30.5856,30.5948,28944.0
2022-11-08 11:20:00,33.27,33.42,33.26,33.41,32396.0,30.604,30.742,30.5948,30.7328,32396.0
2022-11-08 11:30:00,33.41,33.51,33.4,33.5,32647.0,30.7328,30.8248,30.7236,30.8156,32647.0
2022-11-08 11:40:00,33.52,33.53,33.36,33.39,40973.0,30.834,30.8432,30.6868,30.7144,40973.0
2022-11-08 11:50:00,33.38,33.4,33.33,33.35,85808.0,30.7052,30.7236,30.6592,30.6776,85808.0
2022-11-08 12:00:00,33.36,33.38,33.23,33.31,110408.0,30.6868,30.7052,30.5672,30.6408,110408.0
2022-11-08 12:10:00,33.31,33.38,33.28,33.31,26975.0,30.6408,30.7052,30.6132,30.6408,26975.0
2022-11-08 12:20:00,33.3,33.31,33.25,33.26,19824.0,30.6316,30.6408,30.5856,30.5948,19824.0
2022-11-08 12:30:00,33.26,33.26,33.2,33.25,42938.0,30.5948,30.5948,30.5396,30.5856,42938.0
2022-11-08 12:40:00,33.25,33.28,33.2,33.22,40937.0,30.5856,30.6132,30.5396,30.558,40937.0
2022-11-08 12:50:00,33.21,33.22,33.14,33.21,52982.0,30.5488,30.558,30.4844,30.5488,52982.0
2022-11-08 13:00:00,33.2,33.21,33.16,33.19,57337.0,30.5396,30.5488,30.5028,30.5304,57337.0
2022-11-08 13:10:00,33.19,33.19,33.07,33.08,33892.0,30.5304,30.5304,30.42,30.4292,33892.0
2022-11-08 13:20:00,33.07,33.07,32.95,32.98,50639.0,30.42,30.42,30.3096,30.3372,50639.0
2022-11-08 13:30:00,32.97,32.97,32.89,32.94,32072.0,30.328,30.328,30.2545,30.3004,32072.0
2022-11-08 13:40:00,32.95,32.98,32.9,32.91,47731.0,30.3096,30.3372,30.2637,30.2729,47731.0
2022-11-08 13:50:00,32.91,32.96,32.8,32.84,46724.0,30.2729,30.3188,30.1717,30.2085,46724.0
2022-11-08 14:00:00,32.84,32.87,32.81,32.82,56515.0,30.2085,30.2361,30.1809,30.1901,56515.0
2022-11-08 14:10:00,32.82,32.89,32.79,32.8,51042.0,30.1901,30.2545,30.1625,30.1717,51042.0
2022-11-08 14:20:00,32.81,32.81,32.61,32.62,29862.0,30.1809,30.1809,29.9969,30.0061,29862.0
2022-11-08 14:30:00,32.62,32.79,32.58,32.77,47254.0,30.0061,30.1625,29.9693,30.1441,47254.0
2022-11-08 14:40:00,32.77,32.88,32.76,32.87,66439.0,30.1441,30.2453,30.1349,30.2361,66439.0
2022-11-08 14:50:00,32.86,32.92,32.85,32.88,29250.0,30.2269,30.2821,30.2177,30.2453,29250.0
2022-11-08 15:00:00,32.87,32.98,32.87,32.96,35350.0,30.2361,30.3372,30.2361,30.3188,35350.0
2022-11-08 15:10:00,32.95,33.03,32.91,33.02,102730.0,30.3096,30.3832,30.2729,30.374,102730.0
2022-11-08 15:20:00,33.02,33.03,32.92,33.02,178317.0,30.374,30.3832,30.2821,30.374,178317.0
2022-11-08 15:30:00,33.02,33.16,33.01,33.11,115653.0,30.374,30.5028,30.3648,30.4568,115653.0
2022-11-08 15:40:00,33.11,33.14,33.03,33.05,398692.0,30.4568,30.4844,30.3832,30.4016,398692.0
2022-11-08 15:50:00,33.07,33.08,32.95,32.97,264684.0,30.42,30.4292,30.3096,30.328,264684.0
2022-11-09 09:30:00,32.79,32.91,32.59,32.72,84186.0,30.1625,30.2729,29.9785,30.0981,84186.0
2022-11-09 09:40:00,32.73,32.84,32.7,32.8,55345.0,30.1073,30.2085,30.0797,30.1717,55345.0
2022-11-09 09:50:00,32.79,32.79,32.6,32.63,60719.0,30.1625,30.1625,29.9877,30.0153,60719.0
2022-11-09 10:00:00,32.63,32.87,32.62,32.87,76810.0,30.0153,30.2361,30.0061,30.2361,76810.0
2022-11-09 10:10:00,32.86,32.92,32.8,32.86,67471.0,30.2269,30.2821,30.1717,30.2269,67471.0
2022-11-09 10:20:00,32.87,32.89,32.69,32.73,36007.0,30.2361,30.2545,30.0705,30.1073,36007.0
2022-11-09 10:30:00,32.73,32.78,32.57,32.63,87676.0,30.1073,30.1533,29.9601,30.0153,87676.0
2022-11-09 10:40:00,32.63,32.68,32.59,32.63,63029.0,30.0153,30.0613,29.9785,30.0153,63029.0
2022-11-09 10:50:00,32.64,32.65,32.5,32.58,56191.0,30.0245,30.0337,29.8957,29.9693,56191.0
2022-11-09 11:00:00,32.57,32.67,32.57,32.64,67688.0,29.9601,30.0521,29.9601,30.0245,67688.0
2022-11-09 11:10:00,32.63,32.68,32.61,32.66,53172.0,30.0153,30.0613,29.9969,30.0429,53172.0
2022-11-09 11:20:00,32.66,32.71,32.61,32.68,50825.0,30.0429,30.0889,29.9969,30.0613,50825.0
2022-11-09 11:30:00,32.68,32.68,32.58,32.59,48757.0,30.0613,30.0613,29.9693,29.9785,48757.0
2022-11-09 11:40:00,32.59,32.71,32.58,32.69,160850.0,29.9785,30.0889,29.9693,30.0705,160850.0
2022-11-09 11:50:00,32.7,32.72,32.52,32.53,57382.0,30.0797,30.0981,29.9141,29.9233,57382.0
2022-11-09 12:00:00,32.52,32.54,32.45,32.5,86896.0,29.9141,29.9325,29.8497,29.8957,86896.0
2022-11-09 12:10:00,32.5,32.5,32.4,32.43,51735.0,29.8957,29.8957,29.8037,29.8313,51735.0
2022-11-09 12:20:00,32.44,32.45,32.32,32.34,77105.0,29.8405,29.8497,29.7301,29.7485,77105.0
2022-11-09 12:30:00,32.35,32.43,32.34,32.38,50580.0,29.7577,29.8313,29.7485,29.7853,50580.0
2022-11-09 12:40:00,32.38,32.4,32.35,32.38,53437.0,29.7853,29.8037,29.7577,29.7853,53437.0
2022-11-09 12:50:00,32.38,32.39,32.31,32.35,47276.0,29.7853,29.7945,29.7209,29.7577,47276.0
2022-11-09 13:00:00,32.36,32.38,32.29,32.32,55000.0,29.7669,29.7853,29.7025,29.7301,55000.0
2022-11-09 13:10:00,32.33,32.38,32.27,32.34,39154.0,29.7393,29.7853,29.6841,29.7485,39154.0
2022-11-09 13:20:00,32.34,32.46,32.29,32.38,131040.0,29.7485,29.8589,29.7025,29.7853,131040.0
2022-11-09 13:30:00,32.38,32.39,32.27,32.29,68290.0,29.7853,29.7945,29.6841,29.7025,68290.0
2022-11-09 13:40:00,32.29,32.3,32.19,32.25,136457.0,29.7025,29.7117,29.6105,29.6657,136457.0
2022-11-09 13:50:00,32.25,32.28,32.21,32.27,40056.0,29.6657,29.6933,29.6289,29.6841,40056.0
2022-11-09 14:00:00,32.27,32.37,32.25,32.37,38820.0,29.6841,29.7761,29.6657,29.7761,38820.0
2022-11-09 14:10:00,32.37,32.4,32.33,32.36,38992.0,29.7761,29.8037,29.7393,29.7669,38992.0
2022-11-09 14:20:00,32.37,32.38,32.32,32.34,42763.0,29.7761,29.7853,29.7301,29.7485,42763.0
2022-11-09 14:30:00,32.33,32.33,32.24,32.25,173020.0,29.7393,29.7393,29.6565,29.6657,173020.0
2022-11-09 14:40:00,32.25,32.3,32.17,32.19,152709.0,29.6657,29.7117,29.5922,29.6105,152709.0
2022-11-09 14:50:00,32.19,32.19,32.13,32.16,60050.0,29.6105,29.6105,29.5554,29.583,60050.0
2022-11-09 15:00:00,32.15,32.24,32.14,32.21,80981.0,29.5738,29.6565,29.5646,29.6289,80981.0
2022-11-09 15:10:00,32.22,32.22,32.12,32.15,81016.0,29.6381,29.6381,29.5462,29.5738,81016.0
2022-11-09 15:20:00,32.15,32.15,32.09,32.13,63205.0,29.5738,29.5738,29.5186,29.5554,63205.0
2022-11-09 15:30:00,32.13,32.14,32.08,32.09,149178.0,29.5554,29.5646,29.5094,29.5186,149178.0
2022-11-09 15:40:00,32.08,32.11,31.97,31.98,229664.0,29.5094,29.537,29.4082,29.4174,229664.0
2022-11-09 15:50:00,31.99,32.08,31.99,32.05,371774.0,29.4266,29.5094,29.4266,29.4818,371774.0
2022-11-10 09:30:00,33.9,33.9,33.17,33.34,272769.0,31.1835,31.1835,30.512,30.6684,272769.0
2022-11-10 09:40:00,33.34,33.48,33.26,33.33,117986.0,30.6684,30.7972,30.5948,30.6592,117986.0
2022-11-10 09:50:00,33.33,33.45,33.19,33.43,110050.0,30.6592,30.7696,30.5304,30.7512,110050.0
2022-11-10 10:00:00,33.44,33.6,33.44,33.48,61922.0,30.7604,30.9076,30.7604,30.7972,61922.0
2022-11-10 10:10:00,33.48,33.48,33.23,33.27,112131.0,30.7972,30.7972,30.5672,30.604,112131.0
2022-11-10 10:20:00,33.27,33.53,33.24,33.51,87249.0,30.604,30.8432,30.5764,30.8248,87249.0
2022-11-10 10:30:00,33.51,33.52,33.24,33.25,75735.0,30.8248,30.834,30.5764,30.5856,75735.0
2022-11-10 10:40:00,33.24,33.4,33.22,33.4,51938.0,30.5764,30.7236,30.558,30.7236,51938.0
2022-11-10 10:50:00,33.39,33.49,33.38,33.48,45012.0,30.7144,30.8064,30.7052,30.7972,45012.0
2022-11-10 11:00:00,33.49,33.53,33.45,33.47,60305.0,30.8064,30.8432,30.7696,30.788,60305.0
2022-11-10 11:10:00,33.47,33.53,33.38,33.41,83849.0,30.788,30.8432,30.7052,30.7328,83849.0
2022-11-10 11:20:00,33.4,33.43,33.35,33.41,49048.0,30.7236,30.7512,30.6776,30.7328,49048.0
2022-11-10 11:30:00,33.41,33.54,33.41,33.54,57048.0,30.7328,30.8524,30.7328,30.8524,57048.0
2022-11-10 11:40:00,33.54,33.56,33.48,33.51,49544.0,30.8524,30.8708,30.7972,30.8248,49544.0
2022-11-10 11:50:00,33.51,33.53,33.47,33.48,44105.0,30.8248,30.8432,30.788,30.7972,44105.0
2022-11-10 12:00:00,33.49,33.63,33.45,33.61,162466.0,30.8064,30.9352,30.7696,30.9168,162466.0
2022-11-10 12:10:00,33.6,33.67,33.57,33.66,47685.0,30.9076,30.972,30.88,30.9628,47685.0
2022-11-10 12:20:00,33.66,33.66,33.56,33.57,58359.0,30.9628,30.9628,30.8708,30.88,58359.0
2022-11-10 12:30:00,33.57,33.57,33.44,33.45,69423.0,30.88,30.88,30.7604,30.7696,69423.0
2022-11-10 12:40:00,33.45,33.5,33.41,33.47,39196.0,30.7696,30.8156,30.7328,30.788,39196.0
2022-11-10 12:50:00,33.47,33.49,33.39,33.4,32502.0,30.788,30.8064,30.7144,30.7236,32502.0
2022-11-10 13:00:00,33.41,33.52,33.4,33.5,46319.0,30.7328,30.834,30.7236,30.8156,46319.0
2022-11-10 13:10:00,33.5,33.53,33.46,33.52,37330.0,30.8156,30.8432,30.7788,30.834,37330.0
2022-11-10 13:20:00,33.53,33.54,33.44,33.5,39188.0,30.8432,30.8524,30.7604,30.8156,39188.0
2022-11-10 13:30:00,33.5,33.52,33.46,33.49,38856.0,30.8156,30.834,30.7788,30.8064,38856.0
2022-11-10 13:40:00,33.48,33.62,33.48,33.61,89932.0,30.7972,30.926,30.7972,30.9168,89932.0
2022-11-10 13:50:00,33.61,33.62,33.56,33.59,92734.0,30.9168,30.926,30.8708,30.8984,92734.0
2022-11-10 14:00:00,33.58,33.69,33.58,33.66,51038.0,30.8892,30.9903,30.8892,30.9628,51038.0
2022-11-10 14:10:00,33.66,33.67,33.59,33.59,44155.0,30.9628,30.972,30.8984,30.8984,44155.0
2022-11-10 14:20:00,33.59,33.64,33.57,33.64,54434.0,30.8984,30.9444,30.88,30.9444,54434.0
2022-11-10 14:30:00,33.64,33.66,33.58,33.64,81711.0,30.9444,30.9628,30.8892,30.9444,81711.0
2022-11-10 14:40:00,33.63,33.64,33.57,33.61,72315.0,30.9352,30.9444,30.88,30.9168,72315.0
2022-11-10 14:50:00,33.61,33.67,33.59,33.66,67264.0,30.9168,30.972,30.8984,30.9628,67264.0
2022-11-10 15:00:00,33.67,33.7,33.61,33.69,78972.0,30.972,30.9995,30.9168,30.9903,78972.0
2022-11-10 15:10:00,33.7,33.79,33.68,33.75,104598.0,30.9995,31.0823,30.9812,31.0455,104598.0
2022-11-10 15:20:00,33.75,33.83,33.74,33.83,100819.0,31.0455,31.1191,31.0363,31.1191,100819.0
2022-11-10 15:30:00,33.82,33.92,33.8,33.91,430717.0,31.1099,31.2019,31.0915,31.1927,430717.0
2022-11-10 15:40:00,33.91,33.96,33.85,33.85,400769.0,31.1927,31.2387,31.1375,31.1375,400769.0
2022-11-10 15:50:00,33.86,33.92,33.85,33.89,500868.0,31.1467,31.2019,31.1375,31.1743,500868.0
2022-11-11 09:30:00,34.17,34.22,34.0,34.08,104235.0,31.4319,31.4779,31.2755,31.3491,104235.0
2022-11-11 09:40:00,34.08,34.25,34.07,34.23,48478.0,31.3491,31.5055,31.3399,31.4871,48478.0
2022-11-11 09:50:00,34.23,34.38,34.23,34.26,149446.0,31.4871,31.6251,31.4871,31.5147,149446.0
2022-11-11 10:00:00,34.23,34.3,34.17,34.21,54808.0,31.4871,31.5515,31.4319,31.4687,54808.0
2022-11-11 10:10:00,34.2,34.35,34.2,34.29,54800.0,31.4595,31.5975,31.4595,31.5423,54800.0
2022-11-11 10:20:00,34.29,34.44,34.28,34.4,135467.0,31.5423,31.6803,31.5331,31.6435,135467.0
2022-11-11 10:30:00,34.4,34.45,34.36,34.41,51494.0,31.6435,31.6894,31.6067,31.6527,51494.0
2022-11-11 10:40:00,34.42,34.5,34.37,34.5,65752.0,31.6619,31.7354,31.6159,31.7354,65752.0
2022-11-11 10:50:00,34.5,34.58,34.49,34.55,76996.0,31.7354,31.809,31.7262,31.7814,76996.0
2022-11-11 11:00:00,34.56,34.72,34.46,34.47,137924.0,31.7906,31.9378,31.6986,31.7078,137924.0
2022-11-11 11:10:00,34.47,34.51,34.43,34.51,114866.0,31.7078,31.7446,31.6711,31.7446,114866.0
2022-11-11 11:20:00,34.5,34.5,34.39,34.39,34328.0,31.7354,31.7354,31.6343,31.6343,34328.0
2022-11-11 11:30:00,34.39,34.49,34.37,34.45,46418.0,31.6343,31.7262,31.6159,31.6894,46418.0
2022-11-11 11:40:00,34.44,34.58,34.42,34.56,54996.0,31.6803,31.809,31.6619,31.7906,54996.0
2022-11-11 11:50:00,34.57,34.66,34.56,34.63,41859.0,31.7998,31.8826,31.7906,31.855,41859.0
2022-11-11 12:00:00,34.64,34.74,34.61,34.74,65060.0,31.8642,31.9562,31.8366,31.9562,65060.0
2022-11-11 12:10:00,34.74,34.84,34.74,34.82,62721.0,31.9562,32.0482,31.9562,32.0298,62721.0
2022-11-11 12:20:00,34.83,34.83,34.76,34.77,40320.0,32.039,32.039,31.9746,31.9838,40320.0
2022-11-11 12:30:00,34.78,34.83,34.75,34.75,28450.0,31.993,32.039,31.9654,31.9654,28450.0
2022-11-11 12:40:00,34.74,34.76,34.7,34.7,44368.0,31.9562,31.9746,31.9194,31.9194,44368.0
2022-11-11 12:50:00,34.7,34.76,34.69,34.71,25150.0,31.9194,31.9746,31.9102,31.9286,25150.0
2022-11-11 13:00:00,34.71,34.8,34.7,34.8,24536.0,31.9286,32.0114,31.9194,32.0114,24536.0
2022-11-11 13:10:00,34.8,34.82,34.74,34.8,35151.0,32.0114,32.0298,31.9562,32.0114,35151.0
2022-11-11 13:20:00,34.79,34.85,34.76,34.85,22493.0,32.0022,32.0574,31.9746,32.0574,22493.0
2022-11-11 13:30:00,34.85,34.88,34.79,34.82,26081.0,32.0574,32.085,32.0022,32.0298,26081.0
2022-11-11 13:40:00,34.82,34.85,34.74,34.77,35346.0,32.0298,32.0574,31.9562,31.9838,35346.0
2022-11-11 13:50:00,34.78,34.81,34.75,34.77,38489.0,31.993,32.0206,31.9654,31.9838,38489.0
2022-11-11 14:00:00,34.77,34.81,34.73,34.79,33105.0,31.9838,32.0206,31.947,32.0022,33105.0
2022-11-11 14:10:00,34.79,34.8,34.63,34.65,41651.0,32.0022,32.0114,31.855,31.8734,41651.0
2022-11-11 14:20:00,34.64,34.7,34.63,34.69,48259.0,31.8642,31.9194,31.855,31.9102,48259.0
2022-11-11 14:30:00,34.68,34.68,34.61,34.63,47322.0,31.901,31.901,31.8366,31.855,47322.0
2022-11-11 14:40:00,34.64,34.66,34.6,34.62,56455.0,31.8642,31.8826,31.8274,31.8458,56455.0
2022-11-11 14:50:00,34.62,34.66,34.6,34.62,48408.0,31.8458,31.8826,31.8274,31.8458,48408.0
2022-11-11 15:00:00,34.63,34.63,34.49,34.52,53793.0,31.855,31.855,31.7262,31.7538,53793.0
2022-11-11 15:10:00,34.51,34.52,34.44,34.49,58887.0,31.7446,31.7538,31.6803,31.7262,58887.0
2022-11-11 15:20:00,34.48,34.51,34.45,34.48,93652.0,31.717,31.7446,31.6894,31.717,93652.0
2022-11-11 15:30:00,34.47,34.49,34.4,34.46,130769.0,31.7078,31.7262,31.6435,31.6986,130769.0
2022-11-11 15:40:00,34.45,34.51,34.45,34.5,115668.0,31.6894,31.7446,31.6894,31.7354,115668.0
2022-11-11 15:50:00,34.51,34.53,34.43,34.46,291709.0,31.7446,31.763,31.6711,31.6986,291709.0
2022-11-14 09:30:00,34.32,34.47,34.24,34.42,76297.0,31.5699,31.7078,31.4963,31.6619,76297.0
2022-11-14 09:40:00,34.42,34.42,34.21,34.38,47973.0,31.6619,31.6619,31.4687,31.6251,47973.0
2022-11-14 09:50:00,34.37,34.38,34.3,34.32,52752.0,31.6159,31.6251,31.5515,31.5699,52752.0
2022-11-14 10:00:00,34.33,34.54,34.32,34.5,46639.0,31.5791,31.7722,31.5699,31.7354,46639.0
2022-11-14 10:10:00,34.51,34.62,34.46,34.61,35372.0,31.7446,31.8458,31.6986,31.8366,35372.0
2022-11-14 10:20:00,34.61,34.69,34.56,34.59,51764.0,31.8366,31.9102,31.7906,31.8182,51764.0
2022-11-14 10:30:00,34.59,34.67,34.54,34.65,44391.0,31.8182,31.8918,31.7722,31.8734,44391.0
2022-11-14 10:40:00,34.65,34.78,34.64,34.76,52394.0,31.8734,31.993,31.8642,31.9746,52394.0
2022-11-14 10:50:00,34.75,34.8,34.7,34.74,55176.0,31.9654,32.0114,31.9194,31.9562,55176.0
2022-11-14 11:00:00,34.75,34.76,34.67,34.73,133232.0,31.9654,31.9746,31.8918,31.947,133232.0
2022-11-14 11:10:00,34.72,34.73,34.54,34.55,51446.0,31.9378,31.947,31.7722,31.7814,51446.0
2022-11-14 11:20:00,34.55,34.66,34.53,34.64,41468.0,31.7814,31.8826,31.763,31.8642,41468.0
2022-11-14 11:30:00,34.65,34.78,34.64,34.76,51780.0,31.8734,31.993,31.8642,31.9746,51780.0
2022-11-14 11:40:00,34.76,34.79,34.73,34.75,40058.0,31.9746,32.0022,31.947,31.9654,40058.0
2022-11-14 11:50:00,34.74,34.76,34.66,34.68,62478.0,31.9562,31.9746,31.8826,31.901,62478.0
2022-11-14 12:00:00,34.7,34.73,34.65,34.67,29281.0,31.9194,31.947,31.8734,31.8918,29281.0
2022-11-14 12:10:00,34.67,34.71,34.62,34.63,24224.0,31.8918,31.9286,31.8458,31.855,24224.0
2022-11-14 12:20:00,34.62,34.68,34.57,34.66,36187.0,31.8458,31.901,31.7998,31.8826,36187.0
2022-11-14 12:30:00,34.66,34.73,34.64,34.73,29728.0,31.8826,31.947,31.8642,31.947,29728.0
2022-11-14 12:40:00,34.73,34.74,34.68,34.7,29640.0,31.947,31.9562,31.901,31.9194,29640.0
2022-11-14 12:50:00,34.7,34.71,34.63,34.64,28865.0,31.9194,31.9286,31.855,31.8642,28865.0
2022-11-14 13:00:00,34.64,34.72,34.61,34.7,40787.0,31.8642,31.9378,31.8366,31.9194,40787.0
2022-11-14 13:10:00,34.71,34.75,34.71,34.74,29165.0,31.9286,31.9654,31.9286,31.9562,29165.0
2022-11-14 13:20:00,34.74,34.75,34.7,34.7,47682.0,31.9562,31.9654,31.9194,31.9194,47682.0
2022-11-14 13:30:00,34.7,34.7,34.63,34.68,75228.0,31.9194,31.9194,31.855,31.901,75228.0
2022-11-14 13:40:00,34.68,34.68,34.59,34.62,56690.0,31.901,31.901,31.8182,31.8458,56690.0
2022-11-14 13:50:00,34.62,34.64,34.6,34.64,61645.0,31.8458,31.8642,31.8274,31.8642,61645.0
2022-11-14 14:00:00,34.63,34.63,34.53,34.54,79558.0,31.855,31.855,31.763,31.7722,79558.0
2022-11-14 14:10:00,34.54,34.55,34.46,34.49,81495.0,31.7722,31.7814,31.6986,31.7262,81495.0
2022-11-14 14:20:00,34.48,34.56,34.48,34.55,64886.0,31.717,31.7906,31.717,31.7814,64886.0
2022-11-14 14:30:00,34.55,34.56,34.45,34.45,58520.0,31.7814,31.7906,31.6894,31.6894,58520.0
2022-11-14 14:40:00,34.46,34.49,34.43,34.45,77005.0,31.6986,31.7262,31.6711,31.6894,77005.0
2022-11-14 14:50:00,34.45,34.47,34.42,34.45,43714.0,31.6894,31.7078,31.6619,31.6894,43714.0
2022-11-14 15:00:00,34.45,34.51,34.45,34.45,60212.0,31.6894,31.7446,31.6894,31.6894,60212.0
2022-11-14 15:10:00,34.45,34.46,34.26,34.29,158532.0,31.6894,31.6986,31.5147,31.5423,158532.0
2022-11-14 15:20:00,34.3,34.31,34.25,34.28,185202.0,31.5515,31.5607,31.5055,31.5331,185202.0
2022-11-14 15:30:00,34.28,34.28,34.21,34.25,158156.0,31.5331,31.5331,31.4687,31.5055,158156.0
2022-11-14 15:40:00,34.25,34.25,34.11,34.12,291071.0,31.5055,31.5055,31.3767,31.3859,291071.0
2022-11-14 15:50:00,34.13,34.15,33.95,33.97,897533.0,31.3951,31.4135,31.2295,31.2479,897533.0
2022-11-15 09:30:00,34.48,34.81,34.48,34.54,381785.0,31.717,32.0206,31.717,31.7722,381785.0
2022-11-15 09:40:00,34.55,34.58,34.19,34.24,107841.0,31.7814,31.809,31.4503,31.4963,107841.0
2022-11-15 09:50:00,34.24,34.36,34.23,34.34,83492.0,31.4963,31.6067,31.4871,31.5883,83492.0
2022-11-15 10:00:00,34.35,34.41,34.19,34.2,94641.0,31.5975,31.6527,31.4503,31.4595,94641.0
2022-11-15 10:10:00,34.21,34.32,34.18,34.21,107457.0,31.4687,31.5699,31.4411,31.4687,107457.0
2022-11-15 10:20:00,34.21,34.31,34.18,34.27,214022.0,31.4687,31.5607,31.4411,31.5239,214022.0
2022-11-15 10:30:00,34.27,34.29,34.21,34.27,97126.0,31.5239,31.5423,31.4687,31.5239,97126.0
2022-11-15 10:40:00,34.27,34.41,34.23,34.34,39137.0,31.5239,31.6527,31.4871,31.5883,39137.0
2022-11-15 10:50:00,34.34,34.43,34.3,34.38,30172.0,31.5883,31.6711,31.5515,31.6251,30172.0
2022-11-15 11:00:00,34.37,34.37,34.26,34.27,42146.0,31.6159,31.6159,31.5147,31.5239,42146.0
2022-11-15 11:10:00,34.27,34.28,34.15,34.17,47679.0,31.5239,31.5331,31.4135,31.4319,47679.0
2022-11-15 11:20:00,34.18,34.23,34.16,34.19,51188.0,31.4411,31.4871,31.4227,31.4503,51188.0
2022-11-15 11:30:00,34.2,34.38,34.19,34.37,43188.0,31.4595,31.6251,31.4503,31.6159,43188.0
2022-11-15 11:40:00,34.37,34.41,34.33,34.38,35702.0,31.6159,31.6527,31.5791,31.6251,35702.0
2022-11-15 11:50:00,34.39,34.41,34.36,34.39,27255.0,31.6343,31.6527,31.6067,31.6343,27255.0
2022-11-15 12:00:00,34.39,34.42,34.33,34.4,29451.0,31.6343,31.6619,31.5791,31.6435,29451.0
2022-11-15 12:10:00,34.41,34.45,34.37,34.37,24450.0,31.6527,31.6894,31.6159,31.6159,24450.0
2022-11-15 12:20:00,34.37,34.43,34.36,34.41,27421.0,31.6159,31.6711,31.6067,31.6527,27421.0
2022-11-15 12:30:00,34.43,34.54,34.42,34.52,21735.0,31.6711,31.7722,31.6619,31.7538,21735.0
2022-11-15 12:40:00,34.52,34.53,34.37,34.43,45658.0,31.7538,31.763,31.6159,31.6711,45658.0
2022-11-15 12:50:00,34.43,34.47,34.39,34.47,16345.0,31.6711,31.7078,31.6343,31.7078,16345.0
2022-11-15 13:00:00,34.48,34.5,34.45,34.45,16780.0,31.717,31.7354,31.6894,31.6894,16780.0
2022-11-15 13:10:00,34.44,34.44,34.28,34.29,27177.0,31.6803,31.6803,31.5331,31.5423,27177.0
2022-11-15 13:20:00,34.29,34.29,33.99,34.04,50690.0,31.5423,31.5423,31.2663,31.3123,50690.0
2022-11-15 13:30:00,34.03,34.08,33.87,33.89,103898.0,31.3031,31.3491,31.1559,31.1743,103898.0
2022-11-15 13:40:00,33.89,34.04,33.84,33.91,88801.0,31.1743,31.3123,31.1283,31.1927,88801.0
2022-11-15 13:50:00,33.91,33.96,33.87,33.9,70192.0,31.1927,31.2387,31.1559,31.1835,70192.0
2022-11-15 14:00:00,33.89,33.91,33.72,33.9,130385.0,31.1743,31.1927,31.0179,31.1835,130385.0
2022-11-15 14:10:00,33.89,34.09,33.89,34.05,87230.0,31.1743,31.3583,31.1743,31.3215,87230.0
2022-11-15 14:20:00,34.07,34.18,34.05,34.15,72080.0,31.3399,31.4411,31.3215,31.4135,72080.0
2022-11-15 14:30:00,34.17,34.24,34.14,34.19,39851.0,31.4319,31.4963,31.4043,31.4503,39851.0
2022-11-15 14:40:00,34.19,34.25,34.15,34.16,29771.0,31.4503,31.5055,31.4135,31.4227,29771.0
2022-11-15 14:50:00,34.17,34.27,34.1,34.23,55886.0,31.4319,31.5239,31.3675,31.4871,55886.0
2022-11-15 15:00:00,34.22,34.46,34.22,34.44,281221.0,31.4779,31.6986,31.4779,31.6803,281221.0
2022-11-15 15:10:00,34.45,34.49,34.37,34.48,119856.0,31.6894,31.7262,31.6159,31.717,119856.0
2022-11-15 15:20:00,34.48,34.51,34.41,34.43,56683.0,31.717,31.7446,31.6527,31.6711,56683.0
2022-11-15 15:30:00,34.42,34.47,34.32,34.46,75315.0,31.6619,31.7078,31.5699,31.6986,75315.0
2022-11-15 15:40:00,34.46,34.48,34.36,34.38,121065.0,31.6986,31.717,31.6067,31.6251,121065.0
2022-11-15 15:50:00,34.38,34.39,34.32,34.37,312732.0,31.6251,31.6343,31.5699,31.6159,312732.0
2022-11-16 09:30:00,34.2,34.2,33.61,33.7,115459.0,31.4595,31.4595,30.9168,30.9995,115459.0
2022-11-16 09:40:00,33.69,33.69,33.45,33.48,60612.0,30.9903,30.9903,30.7696,30.7972,60612.0
2022-11-16 09:50:00,33.48,33.54,33.39,33.43,42580.0,30.7972,30.8524,30.7144,30.7512,42580.0
2022-11-16 10:00:00,33.43,33.51,33.41,33.47,44014.0,30.7512,30.8248,30.7328,30.788,44014.0
2022-11-16 10:10:00,33.47,33.6,33.46,33.51,37939.0,30.788,30.9076,30.7788,30.8248,37939.0
2022-11-16 10:20:00,33.51,33.56,33.45,33.5,43679.0,30.8248,30.8708,30.7696,30.8156,43679.0
2022-11-16 10:30:00,33.49,33.56,33.42,33.51,56484.0,30.8064,30.8708,30.742,30.8248,56484.0
2022-11-16 10:40:00,33.5,33.59,33.47,33.54,56868.0,30.8156,30.8984,30.788,30.8524,56868.0
2022-11-16 10:50:00,33.54,33.55,33.41,33.41,59550.0,30.8524,30.8616,30.7328,30.7328,59550.0
2022-11-16 11:00:00,33.41,33.47,33.4,33.41,56355.0,30.7328,30.788,30.7236,30.7328,56355.0
2022-11-16 11:10:00,33.41,33.45,33.37,33.44,55202.0,30.7328,30.7696,30.696,30.7604,55202.0
2022-11-16 11:20:00,33.44,33.51,33.43,33.49,50575.0,30.7604,30.8248,30.7512,30.8064,50575.0
2022-11-16 11:30:00,33.48,33.52,33.4,33.44,51046.0,30.7972,30.834,30.7236,30.7604,51046.0
2022-11-16 11:40:00,33.44,33.47,33.38,33.4,75943.0,30.7604,30.788,30.7052,30.7236,75943.0
2022-11-16 11:50:00,33.4,33.46,33.38,33.43,43327.0,30.7236,30.7788,30.7052,30.7512,43327.0
2022-11-16 12:00:00,33.43,33.44,33.39,33.42,53753.0,30.7512,30.7604,30.7144,30.742,53753.0
2022-11-16 12:10:00,33.43,33.43,33.33,33.33,36827.0,30.7512,30.7512,30.6592,30.6592,36827.0
2022-11-16 12:20:00,33.34,33.39,33.3,33.38,66089.0,30.6684,30.7144,30.6316,30.7052,66089.0
2022-11-16 12:30:00,33.38,33.42,33.35,33.41,54180.0,30.7052,30.742,30.6776,30.7328,54180.0
2022-11-16 12:40:00,33.41,33.54,33.41,33.5,64796.0,30.7328,30.8524,30.7328,30.8156,64796.0
2022-11-16 12:50:00,33.5,33.53,33.43,33.45,45268.0,30.8156,30.8432,30.7512,30.7696,45268.0
2022-11-16 13:00:00,33.44,33.45,33.37,33.4,28279.0,30.7604,30.7696,30.696,30.7236,28279.0
2022-11-16 13:10:00,33.4,33.42,33.34,33.36,42004.0,30.7236,30.742,30.6684,30.6868,42004.0
2022-11-16 13:20:00,33.36,33.38,33.32,33.34,43561.0,30.6868,30.7052,30.65,30.6684,43561.0
2022-11-16 13:30:00,33.35,33.36,33.26,33.3,52766.0,30.6776,30.6868,30.5948,30.6316,52766.0
2022-11-16 13:40:00,33.3,33.32,33.28,33.29,51223.0,30.6316,30.65,30.6132,30.6224,51223.0
2022-11-16 13:50:00,33.3,33.3,33.22,33.23,61215.0,30.6316,30.6316,30.558,30.5672,61215.0
2022-11-16 14:00:00,33.23,33.29,33.17,33.29,203749.0,30.5672,30.6224,30.512,30.6224,203749.0
2022-11-16 14:10:00,33.29,33.3,33.26,33.27,56660.0,30.6224,30.6316,30.5948,30.604,56660.0
2022-11-16 14:20:00,33.28,33.35,33.26,33.34,219238.0,30.6132,30.6776,30.5948,30.6684,219238.0
2022-11-16 14:30:00,33.33,33.4,33.27,33.36,44411.0,30.6592,30.7236,30.604,30.6868,44411.0
2022-11-16 14:40:00,33.37,33.39,33.33,33.35,33852.0,30.696,30.7144,30.6592,30.6776,33852.0
2022-11-16 14:50:00,33.35,33.42,33.35,33.41,35964.0,30.6776,30.742,30.6776,30.7328,35964.0
2022-11-16 15:00:00,33.4,33.42,33.27,33.29,45843.0,30.7236,30.742,30.604,30.6224,45843.0
2022-11-16 15:10:00,33.29,33.32,33.26,33.29,58261.0,30.6224,30.65,30.5948,30.6224,58261.0
2022-11-16 15:20:00,33.29,33.36,33.28,33.34,39740.0,30.6224,30.6868,30.6132,30.6684,39740.0
2022-11-16 15:30:00,33.34,33.4,33.31,33.39,90515.0,30.6684,30.7236,30.6408,30.7144,90515.0
2022-11-16 15:40:00,33.39,33.47,33.36,33.47,120537.0,30.7144,30.788,30.6868,30.788,120537.0
2022-11-16 15:50:00,33.47,33.52,33.43,33.48,344532.0,30.788,30.834,30.7512,30.7972,344532.0
2022-11-17 09:30:00,32.66,32.84,32.65,32.76,89643.0,30.2865,30.4535,30.2773,30.3793,89643.0
2022-11-17 09:40:00,32.75,33.03,32.75,33.0,108319.0,30.37,30.6297,30.37,30.6018,108319.0
2022-11-17 09:50:00,32.99,33.02,32.79,32.82,35414.0,30.5926,30.6204,30.4071,30.4349,35414.0
2022-11-17 10:00:00,32.83,32.89,32.79,32.82,43611.0,30.4442,30.4998,30.4071,30.4349,43611.0
2022-11-17 10:10:00,32.83,32.96,32.82,32.96,38267.0,30.4442,30.5647,30.4349,30.5647,38267.0
2022-11-17 10:20:00,32.96,33.04,32.96,33.01,25549.0,30.5647,30.6389,30.5647,30.6111,25549.0
2022-11-17 10:30:00,33.01,33.01,32.88,32.93,21335.0,30.6111,30.6111,30.4906,30.5369,21335.0
2022-11-17 10:40:00,32.92,32.95,32.82,32.83,28361.0,30.5277,30.5555,30.4349,30.4442,28361.0
2022-11-17 10:50:00,32.84,32.92,32.82,32.91,32345.0,30.4535,30.5277,30.4349,30.5184,32345.0
2022-11-17 11:00:00,32.91,32.98,32.9,32.91,55226.0,30.5184,30.5833,30.5091,30.5184,55226.0
2022-11-17 11:10:00,32.9,32.95,32.88,32.92,25589.0,30.5091,30.5555,30.4906,30.5277,25589.0
2022-11-17 11:20:00,32.92,32.98,32.89,32.97,24255.0,30.5277,30.5833,30.4998,30.574,24255.0
2022-11-17 11:30:00,32.97,32.97,32.91,32.96,25419.0,30.574,30.574,30.5184,30.5647,25419.0
2022-11-17 11:40:00,32.95,32.97,32.88,32.88,26837.0,30.5555,30.574,30.4906,30.4906,26837.0
2022-11-17 11:50:00,32.88,33.0,32.87,32.97,41416.0,30.4906,30.6018,30.4813,30.574,41416.0
2022-11-17 12:00:00,32.98,33.04,32.97,32.98,34392.0,30.5833,30.6389,30.574,30.5833,34392.0
2022-11-17 12:10:00,32.98,33.01,32.95,32.95,32489.0,30.5833,30.6111,30.5555,30.5555,32489.0
2022-11-17 12:20:00,32.95,32.96,32.9,32.92,37299.0,30.5555,30.5647,30.5091,30.5277,37299.0
2022-11-17 12:30:00,32.92,32.96,32.88,32.96,39488.0,30.5277,30.5647,30.4906,30.5647,39488.0
2022-11-17 12:40:00,32.97,33.0,32.93,33.0,61788.0,30.574,30.6018,30.5369,30.6018,61788.0
2022-11-17 12:50:00,33.0,33.07,33.0,33.02,51687.0,30.6018,30.6668,30.6018,30.6204,51687.0
2022-11-17 13:00:00,33.02,33.04,33.0,33.02,42532.0,30.6204,30.6389,30.6018,30.6204,42532.0
2022-11-17 13:10:00,33.02,33.07,33.01,33.05,68903.0,30.6204,30.6668,30.6111,30.6482,68903.0
2022-11-17 13:20:00,33.05,33.07,33.02,33.05,42281.0,30.6482,30.6668,30.6204,30.6482,42281.0
2022-11-17 13:30:00,33.05,33.06,33.0,33.05,53315.0,30.6482,30.6575,30.6018,30.6482,53315.0
2022-11-17 13:40:00,33.06,33.07,33.0,33.02,37903.0,30.6575,30.6668,30.6018,30.6204,37903.0
2022-11-17 13:50:00,33.03,33.07,33.01,33.05,40483.0,30.6297,30.6668,30.6111,30.6482,40483.0
2022-11-17 14:00:00,33.05,33.1,33.04,33.07,47947.0,30.6482,30.6946,30.6389,30.6668,47947.0
2022-11-17 14:10:00,33.06,33.09,33.05,33.07,45829.0,30.6575,30.6853,30.6482,30.6668,45829.0
2022-11-17 14:20:00,33.07,33.1,33.05,33.09,35919.0,30.6668,30.6946,30.6482,30.6853,35919.0
2022-11-17 14:30:00,33.09,33.13,33.06,33.09,34748.0,30.6853,30.7224,30.6575,30.6853,34748.0
2022-11-17 14:40:00,33.09,33.12,33.04,33.12,26295.0,30.6853,30.7131,30.6389,30.7131,26295.0
2022-11-17 14:50:00,33.12,33.16,33.1,33.14,25771.0,30.7131,30.7502,30.6946,30.7317,25771.0
2022-11-17 15:00:00,33.14,33.16,33.09,33.12,37976.0,30.7317,30.7502,30.6853,30.7131,37976.0
2022-11-17 15:10:00,33.11,33.12,33.04,33.05,36406.0,30.7038,30.7131,30.6389,30.6482,36406.0
2022-11-17 15:20:00,33.05,33.08,33.03,33.08,41600.0,30.6482,30.676,30.6297,30.676,41600.0
2022-11-17 15:30:00,33.08,33.15,33.07,33.15,50042.0,30.676,30.7409,30.6668,30.7409,50042.0
2022-11-17 15:40:00,33.15,33.25,33.15,33.25,73368.0,30.7409,30.8337,30.7409,30.8337,73368.0
2022-11-17 15:50:00,33.24,33.31,33.17,33.3,233709.0,30.8244,30.8893,30.7595,30.88,233709.0
2022-11-18 09:30:00,33.7,33.88,33.7,33.77,162724.0,31.251,31.4179,31.251,31.3159,162724.0
2022-11-18 09:40:00,33.77,33.84,33.71,33.82,60333.0,31.3159,31.3808,31.2602,31.3623,60333.0
2022-11-18 09:50:00,33.8,33.9,33.8,33.8,48256.0,31.3437,31.4364,31.3437,31.3437,48256.0
2022-11-18 10:00:00,33.81,33.85,33.73,33.79,46955.0,31.353,31.3901,31.2788,31.3344,46955.0
2022-11-18 10:10:00,33.8,33.82,33.76,33.77,39534.0,31.3437,31.3623,31.3066,31.3159,39534.0
2022-11-18 10:20:00,33.77,33.85,33.76,33.85,83171.0,31.3159,31.3901,31.3066,31.3901,83171.0
2022-11-18 10:30:00,33.84,33.92,33.81,33.83,45350.0,31.3808,31.455,31.353,31.3715,45350.0
2022-11-18 10:40:00,33.83,33.88,33.8,33.87,38512.0,31.3715,31.4179,31.3437,31.4086,38512.0
2022-11-18 10:50:00,33.86,33.88,33.75,33.78,33566.0,31.3993,31.4179,31.2973,31.3252,33566.0
2022-11-18 11:00:00,33.79,33.8,33.72,33.75,39628.0,31.3344,31.3437,31.2695,31.2973,39628.0
2022-11-18 11:10:00,33.75,33.81,33.72,33.79,50944.0,31.2973,31.353,31.2695,31.3344,50944.0
2022-11-18 11:20:00,33.79,33.81,33.7,33.76,36366.0,31.3344,31.353,31.251,31.3066,36366.0
2022-11-18 11:30:00,33.77,33.81,33.74,33.75,25917.0,31.3159,31.353,31.2881,31.2973,25917.0
2022-11-18 11:40:00,33.74,33.76,33.65,33.67,37345.0,31.2881,31.3066,31.2046,31.2232,37345.0
2022-11-18 11:50:00,33.66,33.79,33.65,33.77,113628.0,31.2139,31.3344,31.2046,31.3159,113628.0
2022-11-18 12:00:00,33.77,33.83,33.76,33.8,62873.0,31.3159,31.3715,31.3066,31.3437,62873.0
2022-11-18 12:10:00,33.8,33.83,33.68,33.69,46727.0,31.3437,31.3715,31.2324,31.2417,46727.0
2022-11-18 12:20:00,33.68,33.78,33.67,33.76,78398.0,31.2324,31.3252,31.2232,31.3066,78398.0
2022-11-18 12:30:00,33.75,33.8,33.73,33.78,44628.0,31.2973,31.3437,31.2788,31.3252,44628.0
2022-11-18 12:40:00,33.77,33.78,33.71,33.71,24075.0,31.3159,31.3252,31.2602,31.2602,24075.0
2022-11-18 12:50:00,33.71,33.74,33.67,33.7,25112.0,31.2602,31.2881,31.2232,31.251,25112.0
2022-11-18 13:00:00,33.7,33.77,33.67,33.76,28402.0,31.251,31.3159,31.2232,31.3066,28402.0
2022-11-18 13:10:00,33.76,33.76,33.67,33.7,24770.0,31.3066,31.3066,31.2232,31.251,24770.0
2022-11-18 13:20:00,33.7,33.8,33.7,33.79,29424.0,31.251,31.3437,31.251,31.3344,29424.0
2022-11-18 13:30:00,33.8,33.82,33.76,33.77,26595.0,31.3437,31.3623,31.3066,31.3159,26595.0
2022-11-18 13:40:00,33.76,33.77,33.7,33.71,21237.0,31.3066,31.3159,31.251,31.2602,21237.0
2022-11-18 13:50:00,33.7,33.73,33.69,33.72,32081.0,31.251,31.2788,31.2417,31.2695,32081.0
2022-11-18 14:00:00,33.73,33.81,33.73,33.8,32936.0,31.2788,31.353,31.2788,31.3437,32936.0
2022-11-18 14:10:00,33.8,33.83,33.77,33.79,37442.0,31.3437,31.3715,31.3159,31.3344,37442.0
2022-11-18 14:20:00,33.79,33.83,33.78,33.8,34588.0,31.3344,31.3715,31.3252,31.3437,34588.0
2022-11-18 14:30:00,33.8,33.85,33.79,33.84,51992.0,31.3437,31.3901,31.3344,31.3808,51992.0
2022-11-18 14:40:00,33.84,33.86,33.82,33.83,39896.0,31.3808,31.3993,31.3623,31.3715,39896.0
2022-11-18 14:50:00,33.82,33.88,33.82,33.88,44905.0,31.3623,31.4179,31.3623,31.4179,44905.0
2022-11-18 15:00:00,33.88,33.89,33.83,33.88,113123.0,31.4179,31.4272,31.3715,31.4179,113123.0
2022-11-18 15:10:00,33.88,33.9,33.83,33.84,40153.0,31.4179,31.4364,31.3715,31.3808,40153.0
2022-11-18 15:20:00,33.84,33.91,33.79,33.91,54702.0,31.3808,31.4457,31.3344,31.4457,54702.0
2022-11-18 15:30:00,33.91,33.93,33.84,33.91,126119.0,31.4457,31.4643,31.3808,31.4457,126119.0
2022-11-18 15:40:00,33.91,34.0,33.89,33.98,97067.0,31.4457,31.5292,31.4272,31.5106,97067.0
2022-11-18 15:50:00,33.99,34.03,33.82,33.88,410021.0,31.5199,31.557,31.3623,31.4179,410021.0
2022-11-21 09:30:00,33.74,33.85,33.58,33.62,81367.0,31.2881,31.3901,31.1397,31.1768,81367.0
2022-11-21 09:40:00,33.62,33.81,33.59,33.8,53147.0,31.1768,31.353,31.149,31.3437,53147.0
2022-11-21 09:50:00,33.8,33.8,33.72,33.76,37750.0,31.3437,31.3437,31.2695,31.3066,37750.0
2022-11-21 10:00:00,33.76,33.81,33.69,33.74,49063.0,31.3066,31.353,31.2417,31.2881,49063.0
2022-11-21 10:10:00,33.75,33.76,33.68,33.69,33964.0,31.2973,31.3066,31.2324,31.2417,33964.0
2022-11-21 10:20:00,33.69,33.71,33.62,33.7,49937.0,31.2417,31.2602,31.1768,31.251,49937.0
2022-11-21 10:30:00,33.69,33.7,33.53,33.54,131478.0,31.2417,31.251,31.0933,31.1026,131478.0
2022-11-21 10:40:00,33.53,33.57,33.49,33.5,26335.0,31.0933,31.1304,31.0562,31.0655,26335.0
2022-11-21 10:50:00,33.5,33.54,33.47,33.51,54370.0,31.0655,31.1026,31.0377,31.0748,54370.0
2022-11-21 11:00:00,33.51,33.54,33.48,33.52,45198.0,31.0748,31.1026,31.047,31.0841,45198.0
2022-11-21 11:10:00,33.52,33.61,33.51,33.61,46011.0,31.0841,31.1675,31.0748,31.1675,46011.0
2022-11-21 11:20:00,33.6,33.69,33.59,33.68,50827.0,31.1582,31.2417,31.149,31.2324,50827.0
2022-11-21 11:30:00,33.69,33.74,33.64,33.72,55284.0,31.2417,31.2881,31.1953,31.2695,55284.0
2022-11-21 11:40:00,33.72,33.77,33.71,33.74,52736.0,31.2695,31.3159,31.2602,31.2881,52736.0
2022-11-21 11:50:00,33.75,33.79,33.63,33.69,43409.0,31.2973,31.3344,31.1861,31.2417,43409.0
2022-11-21 12:00:00,33.68,33.74,33.68,33.73,17906.0,31.2324,31.2881,31.2324,31.2788,17906.0
2022-11-21 12:10:00,33.73,33.76,33.69,33.73,17052.0,31.2788,31.3066,31.2417,31.2788,17052.0
2022-11-21 12:20:00,33.73,33.77,33.71,33.73,24353.0,31.2788,31.3159,31.2602,31.2788,24353.0
2022-11-21 12:30:00,33.73,33.8,33.72,33.74,26532.0,31.2788,31.3437,31.2695,31.2881,26532.0
2022-11-21 12:40:00,33.74,33.78,33.71,33.72,20817.0,31.2881,31.3252,31.2602,31.2695,20817.0
2022-11-21 12:50:00,33.72,33.76,33.7,33.75,31422.0,31.2695,31.3066,31.251,31.2973,31422.0
2022-11-21 13:00:00,33.75,33.76,33.72,33.73,25813.0,31.2973,31.3066,31.2695,31.2788,25813.0
2022-11-21 13:10:00,33.73,33.8,33.73,33.77,55747.0,31.2788,31.3437,31.2788,31.3159,55747.0
2022-11-21 13:20:00,33.77,33.83,33.74,33.77,101871.0,31.3159,31.3715,31.2881,31.3159,101871.0
2022-11-21 13:30:00,33.77,33.8,33.73,33.8,28999.0,31.3159,31.3437,31.2788,31.3437,28999.0
2022-11-21 13:40:00,33.79,33.8,33.7,33.7,22988.0,31.3344,31.3437,31.251,31.251,22988.0
2022-11-21 13:50:00,33.7,33.72,33.63,33.64,18694.0,31.251,31.2695,31.1861,31.1953,18694.0
2022-11-21 14:00:00,33.64,33.71,33.64,33.69,24154.0,31.1953,31.2602,31.1953,31.2417,24154.0
2022-11-21 14:10:00,33.69,33.75,33.68,33.73,34721.0,31.2417,31.2973,31.2324,31.2788,34721.0
2022-11-21 14:20:00,33.73,33.74,33.65,33.66,21588.0,31.2788,31.2881,31.2046,31.2139,21588.0
2022-11-21 14:30:00,33.65,33.67,33.63,33.66,25434.0,31.2046,31.2232,31.1861,31.2139,25434.0
2022-11-21 14:40:00,33.66,33.67,33.62,33.64,28625.0,31.2139,31.2232,31.1768,31.1953,28625.0
2022-11-21 14:50:00,33.64,33.67,33.61,33.62,45700.0,31.1953,31.2232,31.1675,31.1768,45700.0
2022-11-21 15:00:00,33.62,33.67,33.61,33.66,24845.0,31.1768,31.2232,31.1675,31.2139,24845.0
2022-11-21 15:10:00,33.65,33.68,33.63,33.65,28198.0,31.2046,31.2324,31.1861,31.2046,28198.0
2022-11-21 15:20:00,33.65,33.66,33.57,33.62,36663.0,31.2046,31.2139,31.1304,31.1768,36663.0
2022-11-21 15:30:00,33.62,33.67,33.6,33.62,65918.0,31.1768,31.2232,31.1582,31.1768,65918.0
2022-11-21 15:40:00,33.62,33.68,33.6,33.66,68810.0,31.1768,31.2324,31.1582,31.2139,68810.0
2022-11-21 15:50:00,33.67,33.72,33.64,33.65,285816.0,31.2232,31.2695,31.1953,31.2046,285816.0
2022-11-22 09:30:00,33.82,33.94,33.8,33.9,87586.0,31.3623,31.4735,31.3437,31.4364,87586.0
2022-11-22 09:40:00,33.89,34.02,33.86,34.0,109751.0,31.4272,31.5477,31.3993,31.5292,109751.0
2022-11-22 09:50:00,34.0,34.15,33.99,34.12,80280.0,31.5292,31.6683,31.5199,31.6404,80280.0
2022-11-22 10:00:00,34.11,34.25,34.1,34.18,78930.0,31.6312,31.761,31.6219,31.6961,78930.0
2022-11-22 10:10:00,34.19,34.23,34.11,34.19,45561.0,31.7054,31.7425,31.6312,31.7054,45561.0
2022-11-22 10:20:00,34.19,34.2,34.12,34.14,33283.0,31.7054,31.7146,31.6404,31.659,33283.0
2022-11-22 10:30:00,34.15,34.19,34.1,34.12,34189.0,31.6683,31.7054,31.6219,31.6404,34189.0
2022-11-22 10:40:00,34.12,34.2,34.11,34.19,47587.0,31.6404,31.7146,31.6312,31.7054,47587.0
2022-11-22 10:50:00,34.2,34.21,34.15,34.18,28002.0,31.7146,31.7239,31.6683,31.6961,28002.0
2022-11-22 11:00:00,34.17,34.18,34.1,34.12,34188.0,31.6868,31.6961,31.6219,31.6404,34188.0
2022-11-22 11:10:00,34.12,34.14,34.02,34.06,26598.0,31.6404,31.659,31.5477,31.5848,26598.0
2022-11-22 11:20:00,34.05,34.06,34.01,34.05,25773.0,31.5755,31.5848,31.5384,31.5755,25773.0
2022-11-22 11:30:00,34.05,34.06,33.96,34.02,116484.0,31.5755,31.5848,31.4921,31.5477,116484.0
2022-11-22 11:40:00,34.02,34.03,33.94,33.97,31929.0,31.5477,31.557,31.4735,31.5013,31929.0
2022-11-22 11:50:00,33.97,33.99,33.93,33.97,17945.0,31.5013,31.5199,31.4643,31.5013,17945.0
2022-11-22 12:00:00,33.97,34.01,33.96,33.97,28635.0,31.5013,31.5384,31.4921,31.5013,28635.0
2022-11-22 12:10:00,33.97,34.0,33.96,33.98,23666.0,31.5013,31.5292,31.4921,31.5106,23666.0
2022-11-22 12:20:00,33.98,34.02,33.97,34.0,31325.0,31.5106,31.5477,31.5013,31.5292,31325.0
2022-11-22 12:30:00,33.99,33.99,33.96,33.98,15415.0,31.5199,31.5199,31.4921,31.5106,15415.0
2022-11-22 12:40:00,33.98,33.98,33.93,33.93,17135.0,31.5106,31.5106,31.4643,31.4643,17135.0
2022-11-22 12:50:00,33.94,33.94,33.91,33.93,19579.0,31.4735,31.4735,31.4457,31.4643,19579.0
2022-11-22 13:00:00,33.93,33.97,33.89,33.96,29597.0,31.4643,31.5013,31.4272,31.4921,29597.0
2022-11-22 13:10:00,33.97,34.03,33.96,34.02,17005.0,31.5013,31.557,31.4921,31.5477,17005.0
2022-11-22 13:20:00,34.02,34.05,34.01,34.04,25959.0,31.5477,31.5755,31.5384,31.5663,25959.0
2022-11-22 13:30:00,34.04,34.05,34.01,34.04,28291.0,31.5663,31.5755,31.5384,31.5663,28291.0
2022-11-22 13:40:00,34.03,34.05,34.01,34.02,41769.0,31.557,31.5755,31.5384,31.5477,41769.0
2022-11-22 13:50:00,34.04,34.05,34.01,34.02,14149.0,31.5663,31.5755,31.5384,31.5477,14149.0
2022-11-22 14:00:00,34.02,34.06,34.0,34.01,26972.0,31.5477,31.5848,31.5292,31.5384,26972.0
2022-11-22 14:10:00,34.01,34.05,34.0,34.04,20060.0,31.5384,31.5755,31.5292,31.5663,20060.0
2022-11-22 14:20:00,34.03,34.07,34.03,34.05,24170.0,31.557,31.5941,31.557,31.5755,24170.0
2022-11-22 14:30:00,34.05,34.11,34.02,34.1,46772.0,31.5755,31.6312,31.5477,31.6219,46772.0
2022-11-22 14:40:00,34.09,34.11,34.07,34.09,28618.0,31.6126,31.6312,31.5941,31.6126,28618.0
2022-11-22 14:50:00,34.1,34.11,34.03,34.07,82384.0,31.6219,31.6312,31.557,31.5941,82384.0
2022-11-22 15:00:00,34.07,34.1,34.04,34.05,41833.0,31.5941,31.6219,31.5663,31.5755,41833.0
2022-11-22 15:10:00,34.05,34.06,33.99,34.03,92715.0,31.5755,31.5848,31.5199,31.557,92715.0
2022-11-22 15:20:00,34.04,34.06,34.01,34.03,50763.0,31.5663,31.5848,31.5384,31.557,50763.0
2022-11-22 15:30:00,34.04,34.05,33.99,33.99,88678.0,31.5663,31.5755,31.5199,31.5199,88678.0
2022-11-22 15:40:00,34.0,34.08,33.98,34.08,96232.0,31.5292,31.6034,31.5106,31.6034,96232.0
2022-11-22 15:50:00,34.08,34.09,33.97,33.99,692916.0,31.6034,31.6126,31.5013,31.5199,692916.0
2022-11-23 09:30:00,33.99,34.12,33.9,34.06,75762.0,31.5199,31.6404,31.4364,31.5848,75762.0
2022-11-23 09:40:00,34.06,34.19,34.05,34.09,27089.0,31.5848,31.7054,31.5755,31.6126,27089.0
2022-11-23 09:50:00,34.09,34.17,34.09,34.15,31031.0,31.6126,31.6868,31.6126,31.6683,31031.0
2022-11-23 10:00:00,34.15,34.23,34.07,34.15,130260.0,31.6683,31.7425,31.5941,31.6683,130260.0
2022-11-23 10:10:00,34.16,34.21,34.09,34.14,138417.0,31.6775,31.7239,31.6126,31.659,138417.0
2022-11-23 10:20:00,34.13,34.21,34.1,34.16,46546.0,31.6497,31.7239,31.6219,31.6775,46546.0
2022-11-23 10:30:00,34.16,34.18,34.11,34.13,63252.0,31.6775,31.6961,31.6312,31.6497,63252.0
2022-11-23 10:40:00,34.13,34.15,34.08,34.09,112663.0,31.6497,31.6683,31.6034,31.6126,112663.0
2022-11-23 10:50:00,34.09,34.11,34.0,34.07,140222.0,31.6126,31.6312,31.5292,31.5941,140222.0
2022-11-23 11:00:00,34.07,34.11,34.0,34.01,84400.0,31.5941,31.6312,31.5292,31.5384,84400.0
2022-11-23 11:10:00,34.02,34.05,33.98,33.98,240272.0,31.5477,31.5755,31.5106,31.5106,240272.0
2022-11-23 11:20:00,33.98,34.02,33.94,33.95,67869.0,31.5106,31.5477,31.4735,31.4828,67869.0
2022-11-23 11:30:00,33.95,33.96,33.81,33.83,139201.0,31.4828,31.4921,31.353,31.3715,139201.0
2022-11-23 11:40:00,33.83,33.83,33.69,33.71,110971.0,31.3715,31.3715,31.2417,31.2602,110971.0
2022-11-23 11:50:00,33.71,33.76,33.64,33.66,95906.0,31.2602,31.3066,31.1953,31.2139,95906.0
2022-11-23 12:00:00,33.67,33.72,33.65,33.72,28689.0,31.2232,31.2695,31.2046,31.2695,28689.0
2022-11-23 12:10:00,33.72,33.73,33.66,33.69,54616.0,31.2695,31.2788,31.2139,31.2417,54616.0
2022-11-23 12:20:00,33.69,33.71,33.66,33.66,44661.0,31.2417,31.2602,31.2139,31.2139,44661.0
2022-11-23 12:30:00,33.67,33.68,33.65,33.66,30764.0,31.2232,31.2324,31.2046,31.2139,30764.0
2022-11-23 12:40:00,33.66,33.67,33.61,33.63,82286.0,31.2139,31.2232,31.1675,31.1861,82286.0
2022-11-23 12:50:00,33.62,33.63,33.51,33.53,68930.0,31.1768,31.1861,31.0748,31.0933,68930.0
2022-11-23 13:00:00,33.54,33.61,33.53,33.58,26085.0,31.1026,31.1675,31.0933,31.1397,26085.0
2022-11-23 13:10:00,33.58,33.59,33.55,33.55,31116.0,31.1397,31.149,31.1119,31.1119,31116.0
2022-11-23 13:20:00,33.55,33.63,33.55,33.63,33784.0,31.1119,31.1861,31.1119,31.1861,33784.0
2022-11-23 13:30:00,33.63,33.64,33.61,33.64,27810.0,31.1861,31.1953,31.1675,31.1953,27810.0
2022-11-23 13:40:00,33.64,33.69,33.63,33.65,21692.0,31.1953,31.2417,31.1861,31.2046,21692.0
2022-11-23 13:50:00,33.65,33.7,33.63,33.69,20723.0,31.2046,31.251,31.1861,31.2417,20723.0
2022-11-23 14:00:00,33.7,33.89,33.65,33.84,61368.0,31.251,31.4272,31.2046,31.3808,61368.0
2022-11-23 14:10:00,33.84,33.84,33.75,33.78,83913.0,31.3808,31.3808,31.2973,31.3252,83913.0
2022-11-23 14:20:00,33.78,33.81,33.74,33.75,45837.0,31.3252,31.353,31.2881,31.2973,45837.0
2022-11-23 14:30:00,33.74,33.75,33.63,33.66,47559.0,31.2881,31.2973,31.1861,31.2139,47559.0
2022-11-23 14:40:00,33.66,33.76,33.66,33.75,42305.0,31.2139,31.3066,31.2139,31.2973,42305.0
2022-11-23 14:50:00,33.75,33.79,33.73,33.76,50455.0,31.2973,31.3344,31.2788,31.3066,50455.0
2022-11-23 15:00:00,33.75,33.82,33.75,33.81,82980.0,31.2973,31.3623,31.2973,31.353,82980.0
2022-11-23 15:10:00,33.8,33.87,33.79,33.86,56521.0,31.3437,31.4086,31.3344,31.3993,56521.0
2022-11-23 15:20:00,33.86,33.92,33.81,33.88,73570.0,31.3993,31.455,31.353,31.4179,73570.0
2022-11-23 15:30:00,33.88,33.88,33.85,33.88,36276.0,31.4179,31.4179,31.3901,31.4179,36276.0
2022-11-23 15:40:00,33.88,33.88,33.84,33.85,57680.0,31.4179,31.4179,31.3808,31.3901,57680.0
2022-11-23 15:50:00,33.85,33.93,33.85,33.92,203498.0,31.3901,31.4643,31.3901,31.455,203498.0
2022-11-25 09:30:00,34.01,34.23,34.0,34.09,116261.0,31.5384,31.7425,31.5292,31.6126,116261.0
2022-11-25 09:40:00,34.09,34.14,34.02,34.05,30222.0,31.6126,31.659,31.5477,31.5755,30222.0
2022-11-25 09:50:00,34.06,34.18,34.05,34.16,64818.0,31.5848,31.6961,31.5755,31.6775,64818.0
2022-11-25 10:00:00,34.16,34.25,34.15,34.25,46464.0,31.6775,31.761,31.6683,31.761,46464.0
2022-11-25 10:10:00,34.25,34.25,34.19,34.22,30056.0,31.761,31.761,31.7054,31.7332,30056.0
2022-11-25 10:20:00,34.22,34.25,34.18,34.21,30024.0,31.7332,31.761,31.6961,31.7239,30024.0
2022-11-25 10:30:00,34.21,34.24,34.2,34.23,51039.0,31.7239,31.7517,31.7146,31.7425,51039.0
2022-11-25 10:40:00,34.23,34.32,34.22,34.31,39117.0,31.7425,31.8259,31.7332,31.8166,39117.0
2022-11-25 10:50:00,34.31,34.34,34.3,34.32,29427.0,31.8166,31.8445,31.8074,31.8259,29427.0
2022-11-25 11:00:00,34.32,34.37,34.32,34.34,15519.0,31.8259,31.8723,31.8259,31.8445,15519.0
2022-11-25 11:10:00,34.34,34.35,34.3,34.33,46372.0,31.8445,31.8537,31.8074,31.8352,46372.0
2022-11-25 11:20:00,34.34,34.36,34.31,34.31,39848.0,31.8445,31.863,31.8166,31.8166,39848.0
2022-11-25 11:30:00,34.32,34.34,34.29,34.33,35105.0,31.8259,31.8445,31.7981,31.8352,35105.0
2022-11-25 11:40:00,34.34,34.34,34.27,34.27,27358.0,31.8445,31.8445,31.7795,31.7795,27358.0
2022-11-25 11:50:00,34.28,34.29,34.25,34.27,30377.0,31.7888,31.7981,31.761,31.7795,30377.0
2022-11-25 12:00:00,34.26,34.26,34.23,34.26,38297.0,31.7703,31.7703,31.7425,31.7703,38297.0
2022-11-25 12:10:00,34.26,34.26,34.22,34.23,32959.0,31.7703,31.7703,31.7332,31.7425,32959.0
2022-11-25 12:20:00,34.23,34.24,34.21,34.24,34246.0,31.7425,31.7517,31.7239,31.7517,34246.0
2022-11-25 12:30:00,34.23,34.24,34.14,34.17,38467.0,31.7425,31.7517,31.659,31.6868,38467.0
2022-11-25 12:40:00,34.16,34.17,34.09,34.09,37547.0,31.6775,31.6868,31.6126,31.6126,37547.0
2022-11-25 12:50:00,34.09,34.16,34.07,34.15,105740.0,31.6126,31.6775,31.5941,31.6683,105740.0
2022-11-28 09:30:00,33.79,33.8,33.54,33.63,168114.0,31.3344,31.3437,31.1026,31.1861,168114.0
2022-11-28 09:40:00,33.62,33.62,33.44,33.55,221936.0,31.1768,31.1768,31.0099,31.1119,221936.0
2022-11-28 09:50:00,33.54,33.69,33.48,33.68,165335.0,31.1026,31.2417,31.047,31.2324,165335.0
2022-11-28 10:00:00,33.68,33.69,33.61,33.63,68546.0,31.2324,31.2417,31.1675,31.1861,68546.0
2022-11-28 10:10:00,33.64,33.65,33.59,33.61,28261.0,31.1953,31.2046,31.149,31.1675,28261.0
2022-11-28 10:20:00,33.6,33.62,33.47,33.57,114889.0,31.1582,31.1768,31.0377,31.1304,114889.0
2022-11-28 10:30:00,33.58,33.62,33.53,33.55,27202.0,31.1397,31.1768,31.0933,31.1119,27202.0
2022-11-28 10:40:00,33.54,33.58,33.51,33.51,18805.0,31.1026,31.1397,31.0748,31.0748,18805.0
2022-11-28 10:50:00,33.5,33.51,33.4,33.41,26360.0,31.0655,31.0748,30.9728,30.982,26360.0
2022-11-28 11:00:00,33.41,33.43,33.35,33.38,24458.0,30.982,31.0006,30.9264,30.9542,24458.0
2022-11-28 11:10:00,33.37,33.44,33.35,33.42,81292.0,30.945,31.0099,30.9264,30.9913,81292.0
2022-11-28 11:20:00,33.42,33.43,33.36,33.37,46339.0,30.9913,31.0006,30.9357,30.945,46339.0
2022-11-28 11:30:00,33.38,33.39,33.34,33.35,32420.0,30.9542,30.9635,30.9171,30.9264,32420.0
2022-11-28 11:40:00,33.35,33.36,33.29,33.31,26684.0,30.9264,30.9357,30.8708,30.8893,26684.0
2022-11-28 11:50:00,33.31,33.34,33.28,33.28,28955.0,30.8893,30.9171,30.8615,30.8615,28955.0
2022-11-28 12:00:00,33.28,33.34,33.14,33.15,81430.0,30.8615,30.9171,30.7317,30.7409,81430.0
2022-11-28 12:10:00,33.16,33.22,33.13,33.22,28026.0,30.7502,30.8059,30.7224,30.8059,28026.0
2022-11-28 12:20:00,33.22,33.23,33.19,33.22,26569.0,30.8059,30.8151,30.778,30.8059,26569.0
2022-11-28 12:30:00,33.22,33.25,33.21,33.24,43452.0,30.8059,30.8337,30.7966,30.8244,43452.0
2022-11-28 12:40:00,33.24,33.26,33.21,33.21,25604.0,30.8244,30.8429,30.7966,30.7966,25604.0
2022-11-28 12:50:00,33.21,33.23,33.17,33.22,49642.0,30.7966,30.8151,30.7595,30.8059,49642.0
2022-11-28 13:00:00,33.22,33.25,33.2,33.25,32411.0,30.8059,30.8337,30.7873,30.8337,32411.0
2022-11-28 13:10:00,33.25,33.28,33.24,33.27,23493.0,30.8337,30.8615,30.8244,30.8522,23493.0
2022-11-28 13:20:00,33.27,33.33,33.26,33.29,24399.0,30.8522,30.9079,30.8429,30.8708,24399.0
2022-11-28 13:30:00,33.29,33.31,33.24,33.3,36242.0,30.8708,30.8893,30.8244,30.88,36242.0
2022-11-28 13:40:00,33.3,33.3,33.23,33.23,28901.0,30.88,30.88,30.8151,30.8151,28901.0
2022-11-28 13:50:00,33.23,33.25,33.2,33.22,46877.0,30.8151,30.8337,30.7873,30.8059,46877.0
2022-11-28 14:00:00,33.21,33.23,33.19,33.2,42450.0,30.7966,30.8151,30.778,30.7873,42450.0
2022-11-28 14:10:00,33.2,33.2,33.1,33.12,49945.0,30.7873,30.7873,30.6946,30.7131,49945.0
2022-11-28 14:20:00,33.13,33.13,33.05,33.05,39222.0,30.7224,30.7224,30.6482,30.6482,39222.0
2022-11-28 14:30:00,33.05,33.06,33.01,33.01,92975.0,30.6482,30.6575,30.6111,30.6111,92975.0
2022-11-28 14:40:00,33.02,33.08,33.0,33.08,45094.0,30.6204,30.676,30.6018,30.676,45094.0
2022-11-28 14:50:00,33.07,33.08,33.01,33.02,42791.0,30.6668,30.676,30.6111,30.6204,42791.0
2022-11-28 15:00:00,33.02,33.04,32.97,33.0,89793.0,30.6204,30.6389,30.574,30.6018,89793.0
2022-11-28 15:10:00,33.0,33.01,32.89,32.93,74317.0,30.6018,30.6111,30.4998,30.5369,74317.0
2022-11-28 15:20:00,32.93,32.94,32.9,32.93,57405.0,30.5369,30.5462,30.5091,30.5369,57405.0
2022-11-28 15:30:00,32.93,33.01,32.92,33.01,76528.0,30.5369,30.6111,30.5277,30.6111,76528.0
2022-11-28 15:40:00,33.01,33.13,33.0,33.08,164565.0,30.6111,30.7224,30.6018,30.676,164565.0
2022-11-28 15:50:00,33.09,33.22,33.09,33.13,924271.0,30.6853,30.8059,30.6853,30.7224,924271.0
2022-11-29 09:30:00,33.21,33.3,33.16,33.26,61025.0,30.7966,30.88,30.7502,30.8429,61025.0
2022-11-29 09:40:00,33.27,33.31,33.16,33.23,35618.0,30.8522,30.8893,30.7502,30.8151,35618.0
2022-11-29 09:50:00,33.22,33.28,33.2,33.27,83828.0,30.8059,30.8615,30.7873,30.8522,83828.0
2022-11-29 10:00:00,33.26,33.28,33.17,33.18,46378.0,30.8429,30.8615,30.7595,30.7688,46378.0
2022-11-29 10:10:00,33.19,33.25,33.16,33.25,21665.0,30.778,30.8337,30.7502,30.8337,21665.0
2022-11-29 10:20:00,33.26,33.27,33.21,33.25,32685.0,30.8429,30.8522,30.7966,30.8337,32685.0
2022-11-29 10:30:00,33.26,33.3,33.25,33.28,39331.0,30.8429,30.88,30.8337,30.8615,39331.0
2022-11-29 10:40:00,33.27,33.3,33.25,33.29,38481.0,30.8522,30.88,30.8337,30.8708,38481.0
2022-11-29 10:50:00,33.29,33.3,33.21,33.21,41348.0,30.8708,30.88,30.7966,30.7966,41348.0
2022-11-29 11:00:00,33.21,33.21,32.99,32.99,32055.0,30.7966,30.7966,30.5926,30.5926,32055.0
2022-11-29 11:10:00,32.98,33.01,32.9,32.91,33278.0,30.5833,30.6111,30.5091,30.5184,33278.0
2022-11-29 11:20:00,32.91,32.95,32.89,32.91,41346.0,30.5184,30.5555,30.4998,30.5184,41346.0
2022-11-29 11:30:00,32.91,32.95,32.88,32.91,34995.0,30.5184,30.5555,30.4906,30.5184,34995.0
2022-11-29 11:40:00,32.92,32.95,32.88,32.94,41258.0,30.5277,30.5555,30.4906,30.5462,41258.0
2022-11-29 11:50:00,32.94,33.0,32.92,32.99,36953.0,30.5462,30.6018,30.5277,30.5926,36953.0
2022-11-29 12:00:00,32.99,33.02,32.97,33.01,62792.0,30.5926,30.6204,30.574,30.6111,62792.0
2022-11-29 12:10:00,33.01,33.02,32.97,33.02,21564.0,30.6111,30.6204,30.574,30.6204,21564.0
2022-11-29 12:20:00,33.02,33.02,32.93,33.0,122711.0,30.6204,30.6204,30.5369,30.6018,122711.0
2022-11-29 12:30:00,33.0,33.17,32.99,33.16,44472.0,30.6018,30.7595,30.5926,30.7502,44472.0
2022-11-29 12:40:00,33.16,33.22,33.16,33.22,30742.0,30.7502,30.8059,30.7502,30.8059,30742.0
2022-11-29 12:50:00,33.22,33.29,33.21,33.25,49375.0,30.8059,30.8708,30.7966,30.8337,49375.0
2022-11-29 13:00:00,33.25,33.3,33.2,33.29,49717.0,30.8337,30.88,30.7873,30.8708,49717.0
2022-11-29 13:10:00,33.29,33.35,33.28,33.31,39197.0,30.8708,30.9264,30.8615,30.8893,39197.0
2022-11-29 13:20:00,33.31,33.35,33.28,33.3,33016.0,30.8893,30.9264,30.8615,30.88,33016.0
2022-11-29 13:30:00,33.29,33.35,33.29,33.34,37984.0,30.8708,30.9264,30.8708,30.9171,37984.0
2022-11-29 13:40:00,33.34,33.4,33.31,33.36,41239.0,30.9171,30.9728,30.8893,30.9357,41239.0
2022-11-29 13:50:00,33.36,33.4,33.33,33.4,23994.0,30.9357,30.9728,30.9079,30.9728,23994.0
2022-11-29 14:00:00,33.4,33.47,33.39,33.44,36856.0,30.9728,31.0377,30.9635,31.0099,36856.0
2022-11-29 14:10:00,33.43,33.47,33.42,33.44,34277.0,31.0006,31.0377,30.9913,31.0099,34277.0
2022-11-29 14:20:00,33.45,33.45,33.37,33.38,36502.0,31.0191,31.0191,30.945,30.9542,36502.0
2022-11-29 14:30:00,33.37,33.39,33.33,33.37,34853.0,30.945,30.9635,30.9079,30.945,34853.0
2022-11-29 14:40:00,33.37,33.37,33.33,33.34,24372.0,30.945,30.945,30.9079,30.9171,24372.0
2022-11-29 14:50:00,33.33,33.39,33.33,33.39,35866.0,30.9079,30.9635,30.9079,30.9635,35866.0
2022-11-29 15:00:00,33.38,33.42,33.37,33.39,47499.0,30.9542,30.9913,30.945,30.9635,47499.0
2022-11-29 15:10:00,33.38,33.43,33.36,33.42,45761.0,30.9542,31.0006,30.9357,30.9913,45761.0
2022-11-29 15:20:00,33.43,33.45,33.39,33.45,72598.0,31.0006,31.0191,30.9635,31.0191,72598.0
2022-11-29 15:30:00,33.45,33.52,33.42,33.45,100556.0,31.0191,31.0841,30.9913,31.0191,100556.0
2022-11-29 15:40:00,33.45,33.49,33.41,33.44,183059.0,31.0191,31.0562,30.982,31.0099,183059.0
2022-11-29 15:50:00,33.45,33.46,33.35,33.42,545495.0,31.0191,31.0284,30.9264,30.9913,545495.0
2022-11-30 09:30:00,33.44,33.49,33.2,33.22,66540.0,31.0099,31.0562,30.7873,30.8059,66540.0
2022-11-30 09:40:00,33.23,33.32,33.14,33.17,52768.0,30.8151,30.8986,30.7317,30.7595,52768.0
2022-11-30 09:50:00,33.17,33.24,33.07,33.17,140187.0,30.7595,30.8244,30.6668,30.7595,140187.0
2022-11-30 10:00:00,33.18,33.2,32.99,33.12,70849.0,30.7688,30.7873,30.5926,30.7131,70849.0
2022-11-30 10:10:00,33.11,33.11,33.04,33.09,64119.0,30.7038,30.7038,30.6389,30.6853,64119.0
2022-11-30 10:20:00,33.09,33.14,33.05,33.06,33970.0,30.6853,30.7317,30.6482,30.6575,33970.0
2022-11-30 10:30:00,33.07,33.15,33.07,33.15,62167.0,30.6668,30.7409,30.6668,30.7409,62167.0
2022-11-30 10:40:00,33.15,33.18,33.07,33.08,35718.0,30.7409,30.7688,30.6668,30.676,35718.0
2022-11-30 10:50:00,33.06,33.1,33.02,33.08,20039.0,30.6575,30.6946,30.6204,30.676,20039.0
2022-11-30 11:00:00,33.08,33.16,33.08,33.16,21201.0,30.676,30.7502,30.676,30.7502,21201.0
2022-11-30 11:10:00,33.16,33.24,33.15,33.2,28719.0,30.7502,30.8244,30.7409,30.7873,28719.0
2022-11-30 11:20:00,33.2,33.29,33.19,33.27,36199.0,30.7873,30.8708,30.778,30.8522,36199.0
2022-11-30 11:30:00,33.27,33.29,33.22,33.25,26607.0,30.8522,30.8708,30.8059,30.8337,26607.0
2022-11-30 11:40:00,33.26,33.33,33.26,33.29,29220.0,30.8429,30.9079,30.8429,30.8708,29220.0
2022-11-30 11:50:00,33.29,33.34,33.29,33.33,26879.0,30.8708,30.9171,30.8708,30.9079,26879.0
2022-11-30 12:00:00,33.34,33.36,33.3,33.32,21012.0,30.9171,30.9357,30.88,30.8986,21012.0
2022-11-30 12:10:00,33.33,33.37,33.3,33.3,33788.0,30.9079,30.945,30.88,30.88,33788.0
2022-11-30 12:20:00,33.29,33.34,33.25,33.32,63012.0,30.8708,30.9171,30.8337,30.8986,63012.0
2022-11-30 12:30:00,33.32,33.32,33.22,33.23,61122.0,30.8986,30.8986,30.8059,30.8151,61122.0
2022-11-30 12:40:00,33.22,33.26,33.21,33.22,19884.0,30.8059,30.8429,30.7966,30.8059,19884.0
2022-11-30 12:50:00,33.23,33.26,33.22,33.25,19043.0,30.8151,30.8429,30.8059,30.8337,19043.0
2022-11-30 13:00:00,33.26,33.29,33.23,33.29,30593.0,30.8429,30.8708,30.8151,30.8708,30593.0
2022-11-30 13:10:00,33.29,33.3,33.21,33.21,35457.0,30.8708,30.88,30.7966,30.7966,35457.0
2022-11-30 13:20:00,33.21,33.24,33.16,33.18,69253.0,30.7966,30.8244,30.7502,30.7688,69253.0
2022-11-30 13:30:00,33.18,33.5,33.14,33.48,201800.0,30.7688,31.0655,30.7317,31.047,201800.0
2022-11-30 13:40:00,33.48,33.52,33.24,33.33,158527.0,31.047,31.0841,30.8244,30.9079,158527.0
2022-11-30 13:50:00,33.33,33.49,33.32,33.48,212897.0,30.9079,31.0562,30.8986,31.047,212897.0
2022-11-30 14:00:00,33.47,33.68,33.47,33.63,108273.0,31.0377,31.2324,31.0377,31.1861,108273.0
2022-11-30 14:10:00,33.63,33.87,33.61,33.86,88058.0,31.1861,31.4086,31.1675,31.3993,88058.0
2022-11-30 14:20:00,33.85,33.91,33.81,33.87,99683.0,31.3901,31.4457,31.353,31.4086,99683.0
2022-11-30 14:30:00,33.88,33.88,33.79,33.81,80481.0,31.4179,31.4179,31.3344,31.353,80481.0
2022-11-30 14:40:00,33.8,33.83,33.73,33.82,111011.0,31.3437,31.3715,31.2788,31.3623,111011.0
2022-11-30 14:50:00,33.82,33.89,33.79,33.87,92657.0,31.3623,31.4272,31.3344,31.4086,92657.0
2022-11-30 15:00:00,33.86,33.97,33.85,33.95,134896.0,31.3993,31.5013,31.3901,31.4828,134896.0
2022-11-30 15:10:00,33.95,34.02,33.92,34.01,137015.0,31.4828,31.5477,31.455,31.5384,137015.0
2022-11-30 15:20:00,34.01,34.06,33.97,34.05,115727.0,31.5384,31.5848,31.5013,31.5755,115727.0
2022-11-30 15:30:00,34.05,34.2,34.04,34.11,222607.0,31.5755,31.7146,31.5663,31.6312,222607.0
2022-11-30 15:40:00,34.1,34.15,34.04,34.06,366823.0,31.6219,31.6683,31.5663,31.5848,366823.0
2022-11-30 15:50:00,34.07,34.2,33.99,34.13,1288818.0,31.5941,31.7146,31.5199,31.6497,1288818.0
2022-12-01 09:30:00,34.34,34.44,34.2,34.36,92611.0,31.8445,31.9372,31.7146,31.863,92611.0
2022-12-01 09:40:00,34.35,34.51,34.33,34.49,74580.0,31.8537,32.0021,31.8352,31.9836,74580.0
2022-12-01 09:50:00,34.49,34.71,34.49,34.67,93973.0,31.9836,32.1876,31.9836,32.1505,93973.0
2022-12-01 10:00:00,34.68,34.74,34.53,34.55,53620.0,32.1598,32.2154,32.0207,32.0392,53620.0
2022-12-01 10:10:00,34.55,34.56,34.28,34.33,43693.0,32.0392,32.0485,31.7888,31.8352,43693.0
2022-12-01 10:20:00,34.31,34.35,34.26,34.31,26258.0,31.8166,31.8537,31.7703,31.8166,26258.0
2022-12-01 10:30:00,34.3,34.37,34.23,34.34,42459.0,31.8074,31.8723,31.7425,31.8445,42459.0
2022-12-01 10:40:00,34.36,34.43,34.33,34.43,35700.0,31.863,31.9279,31.8352,31.9279,35700.0
2022-12-01 10:50:00,34.43,34.54,34.43,34.53,39291.0,31.9279,32.0299,31.9279,32.0207,39291.0
2022-12-01 11:00:00,34.53,34.54,34.39,34.43,35056.0,32.0207,32.0299,31.8908,31.9279,35056.0
2022-12-01 11:10:00,34.43,34.44,34.26,34.29,44166.0,31.9279,31.9372,31.7703,31.7981,44166.0
2022-12-01 11:20:00,34.28,34.34,34.25,34.26,26651.0,31.7888,31.8445,31.761,31.7703,26651.0
2022-12-01 11:30:00,34.27,34.36,34.26,34.34,42944.0,31.7795,31.863,31.7703,31.8445,42944.0
2022-12-01 11:40:00,34.34,34.39,34.3,34.3,28606.0,31.8445,31.8908,31.8074,31.8074,28606.0
2022-12-01 11:50:00,34.31,34.33,34.25,34.3,29535.0,31.8166,31.8352,31.761,31.8074,29535.0
2022-12-01 12:00:00,34.3,34.3,34.11,34.12,53158.0,31.8074,31.8074,31.6312,31.6404,53158.0
2022-12-01 12:10:00,34.12,34.19,34.11,34.15,59912.0,31.6404,31.7054,31.6312,31.6683,59912.0
2022-12-01 12:20:00,34.14,34.25,34.14,34.23,55299.0,31.659,31.761,31.659,31.7425,55299.0
2022-12-01 12:30:00,34.23,34.3,34.21,34.23,29097.0,31.7425,31.8074,31.7239,31.7425,29097.0
2022-12-01 12:40:00,34.22,34.24,34.14,34.17,39953.0,31.7332,31.7517,31.659,31.6868,39953.0
2022-12-01 12:50:00,34.18,34.23,34.17,34.23,21303.0,31.6961,31.7425,31.6868,31.7425,21303.0
2022-12-01 13:00:00,34.23,34.3,34.2,34.25,27296.0,31.7425,31.8074,31.7146,31.761,27296.0
2022-12-01 13:10:00,34.24,34.27,34.16,34.16,92526.0,31.7517,31.7795,31.6775,31.6775,92526.0
2022-12-01 13:20:00,34.16,34.22,34.14,34.18,33367.0,31.6775,31.7332,31.659,31.6961,33367.0
2022-12-01 13:30:00,34.18,34.22,34.17,34.18,36436.0,31.6961,31.7332,31.6868,31.6961,36436.0
2022-12-01 13:40:00,34.19,34.25,34.18,34.21,120970.0,31.7054,31.761,31.6961,31.7239,120970.0
2022-12-01 13:50:00,34.2,34.32,34.19,34.3,65995.0,31.7146,31.8259,31.7054,31.8074,65995.0
2022-12-01 14:00:00,34.3,34.35,34.28,34.33,59332.0,31.8074,31.8537,31.7888,31.8352,59332.0
2022-12-01 14:10:00,34.33,34.36,34.3,34.34,71708.0,31.8352,31.863,31.8074,31.8445,71708.0
2022-12-01 14:20:00,34.34,34.42,34.32,34.4,64999.0,31.8445,31.9186,31.8259,31.9001,64999.0
2022-12-01 14:30:00,34.39,34.42,34.34,34.39,74703.0,31.8908,31.9186,31.8445,31.8908,74703.0
2022-12-01 14:40:00,34.39,34.41,34.34,34.4,58187.0,31.8908,31.9094,31.8445,31.9001,58187.0
2022-12-01 14:50:00,34.39,34.44,34.39,34.44,45612.0,31.8908,31.9372,31.8908,31.9372,45612.0
2022-12-01 15:00:00,34.44,34.51,34.42,34.47,39474.0,31.9372,32.0021,31.9186,31.965,39474.0
2022-12-01 15:10:00,34.48,34.49,34.43,34.45,76878.0,31.9743,31.9836,31.9279,31.9465,76878.0
2022-12-01 15:20:00,34.44,34.45,34.35,34.37,62898.0,31.9372,31.9465,31.8537,31.8723,62898.0
2022-12-01 15:30:00,34.37,34.41,34.36,34.41,124166.0,31.8723,31.9094,31.863,31.9094,124166.0
2022-12-01 15:40:00,34.41,34.44,34.32,34.33,170913.0,31.9094,31.9372,31.8259,31.8352,170913.0
2022-12-01 15:50:00,34.33,34.36,34.23,34.24,634472.0,31.8352,31.863,31.7425,31.7517,634472.0
2022-12-02 09:30:00,33.8,33.96,33.75,33.87,132596.0,31.3437,31.4921,31.2973,31.4086,132596.0
2022-12-02 09:40:00,33.87,33.88,33.61,33.63,93580.0,31.4086,31.4179,31.1675,31.1861,93580.0
2022-12-02 09:50:00,33.63,33.75,33.62,33.75,81532.0,31.1861,31.2973,31.1768,31.2973,81532.0
2022-12-02 10:00:00,33.75,33.79,33.63,33.66,51461.0,31.2973,31.3344,31.1861,31.2139,51461.0
2022-12-02 10:10:00,33.68,33.83,33.67,33.75,22183.0,31.2324,31.3715,31.2232,31.2973,22183.0
2022-12-02 10:20:00,33.75,33.76,33.62,33.66,31788.0,31.2973,31.3066,31.1768,31.2139,31788.0
2022-12-02 10:30:00,33.66,33.73,33.6,33.7,36408.0,31.2139,31.2788,31.1582,31.251,36408.0
2022-12-02 10:40:00,33.7,33.79,33.69,33.79,48335.0,31.251,31.3344,31.2417,31.3344,48335.0
2022-12-02 10:50:00,33.79,33.81,33.74,33.74,40874.0,31.3344,31.353,31.2881,31.2881,40874.0
2022-12-02 11:00:00,33.75,33.77,33.69,33.74,26514.0,31.2973,31.3159,31.2417,31.2881,26514.0
2022-12-02 11:10:00,33.73,33.79,33.7,33.79,27574.0,31.2788,31.3344,31.251,31.3344,27574.0
2022-12-02 11:20:00,33.78,33.86,33.77,33.82,45837.0,31.3252,31.3993,31.3159,31.3623,45837.0
2022-12-02 11:30:00,33.82,33.92,33.78,33.88,43362.0,31.3623,31.455,31.3252,31.4179,43362.0
2022-12-02 11:40:00,33.88,33.95,33.87,33.89,38571.0,31.4179,31.4828,31.4086,31.4272,38571.0
2022-12-02 11:50:00,33.89,33.94,33.88,33.9,44443.0,31.4272,31.4735,31.4179,31.4364,44443.0
2022-12-02 12:00:00,33.9,33.92,33.86,33.9,22616.0,31.4364,31.455,31.3993,31.4364,22616.0
2022-12-02 12:10:00,33.9,33.95,33.89,33.94,26849.0,31.4364,31.4828,31.4272,31.4735,26849.0
2022-12-02 12:20:00,33.93,33.94,33.86,33.9,73852.0,31.4643,31.4735,31.3993,31.4364,73852.0
2022-12-02 12:30:00,33.89,33.92,33.86,33.86,21278.0,31.4272,31.455,31.3993,31.3993,21278.0
2022-12-02 12:40:00,33.86,33.89,33.84,33.86,16438.0,31.3993,31.4272,31.3808,31.3993,16438.0
2022-12-02 12:50:00,33.85,33.85,33.79,33.8,17429.0,31.3901,31.3901,31.3344,31.3437,17429.0
2022-12-02 13:00:00,33.79,33.85,33.79,33.8,22186.0,31.3344,31.3901,31.3344,31.3437,22186.0
2022-12-02 13:10:00,33.8,33.83,33.75,33.75,39323.0,31.3437,31.3715,31.2973,31.2973,39323.0
2022-12-02 13:20:00,33.75,33.83,33.74,33.83,68032.0,31.2973,31.3715,31.2881,31.3715,68032.0
2022-12-02 13:30:00,33.83,33.84,33.79,33.79,29170.0,31.3715,31.3808,31.3344,31.3344,29170.0
2022-12-02 13:40:00,33.8,33.87,33.79,33.86,44051.0,31.3437,31.4086,31.3344,31.3993,44051.0
2022-12-02 13:50:00,33.86,33.86,33.78,33.79,30009.0,31.3993,31.3993,31.3252,31.3344,30009.0
2022-12-02 14:00:00,33.79,33.8,33.76,33.76,41481.0,31.3344,31.3437,31.3066,31.3066,41481.0
2022-12-02 14:10:00,33.77,33.81,33.73,33.8,43058.0,31.3159,31.353,31.2788,31.3437,43058.0
2022-12-02 14:20:00,33.8,33.8,33.75,33.76,33094.0,31.3437,31.3437,31.2973,31.3066,33094.0
2022-12-02 14:30:00,33.76,33.79,33.75,33.76,31611.0,31.3066,31.3344,31.2973,31.3066,31611.0
2022-12-02 14:40:00,33.75,33.78,33.71,33.77,36920.0,31.2973,31.3252,31.2602,31.3159,36920.0
2022-12-02 14:50:00,33.78,33.88,33.77,33.86,60733.0,31.3252,31.4179,31.3159,31.3993,60733.0
2022-12-02 15:00:00,33.87,33.92,33.85,33.92,67271.0,31.4086,31.455,31.3901,31.455,67271.0
2022-12-02 15:10:00,33.92,33.98,33.84,33.97,138847.0,31.455,31.5106,31.3808,31.5013,138847.0
2022-12-02 15:20:00,33.97,33.97,33.89,33.9,108310.0,31.5013,31.5013,31.4272,31.4364,108310.0
2022-12-02 15:30:00,33.9,33.91,33.79,33.84,78142.0,31.4364,31.4457,31.3344,31.3808,78142.0
2022-12-02 15:40:00,33.84,33.94,33.83,33.91,186934.0,31.3808,31.4735,31.3715,31.4457,186934.0
2022-12-02 15:50:00,33.92,34.01,33.89,33.99,308223.0,31.455,31.5384,31.4272,31.5199,308223.0
2022-12-05 09:30:00,33.73,33.78,33.53,33.65,100862.0,31.2788,31.3252,31.0933,31.2046,100862.0
2022-12-05 09:40:00,33.64,33.64,33.51,33.62,47127.0,31.1953,31.1953,31.0748,31.1768,47127.0
2022-12-05 09:50:00,33.63,33.67,33.57,33.58,39555.0,31.1861,31.2232,31.1304,31.1397,39555.0
2022-12-05 10:00:00,33.57,33.66,33.48,33.63,87609.0,31.1304,31.2139,31.047,31.1861,87609.0
2022-12-05 10:10:00,33.63,33.7,33.61,33.62,28665.0,31.1861,31.251,31.1675,31.1768,28665.0
2022-12-05 10:20:00,33.62,33.7,33.6,33.63,51753.0,31.1768,31.251,31.1582,31.1861,51753.0
2022-12-05 10:30:00,33.63,33.67,33.59,33.67,22791.0,31.1861,31.2232,31.149,31.2232,22791.0
2022-12-05 10:40:00,33.68,33.72,33.66,33.71,25373.0,31.2324,31.2695,31.2139,31.2602,25373.0
2022-12-05 10:50:00,33.72,33.73,33.68,33.7,40238.0,31.2695,31.2788,31.2324,31.251,40238.0
2022-12-05 11:00:00,33.7,33.74,33.66,33.68,81179.0,31.251,31.2881,31.2139,31.2324,81179.0
2022-12-05 11:10:00,33.69,33.72,33.64,33.65,32426.0,31.2417,31.2695,31.1953,31.2046,32426.0
2022-12-05 11:20:00,33.65,33.7,33.62,33.7,88835.0,31.2046,31.251,31.1768,31.251,88835.0
2022-12-05 11:30:00,33.7,33.7,33.64,33.66,56419.0,31.251,31.251,31.1953,31.2139,56419.0
2022-12-05 11:40:00,33.67,33.69,33.64,33.69,54902.0,31.2232,31.2417,31.1953,31.2417,54902.0
2022-12-05 11:50:00,33.69,33.7,33.59,33.6,64348.0,31.2417,31.251,31.149,31.1582,64348.0
2022-12-05 12:00:00,33.59,33.6,33.53,33.57,29614.0,31.149,31.1582,31.0933,31.1304,29614.0
2022-12-05 12:10:00,33.56,33.58,33.55,33.58,28219.0,31.1211,31.1397,31.1119,31.1397,28219.0
2022-12-05 12:20:00,33.58,33.61,33.56,33.58,25247.0,31.1397,31.1675,31.1211,31.1397,25247.0
2022-12-05 12:30:00,33.56,33.57,33.5,33.52,28996.0,31.1211,31.1304,31.0655,31.0841,28996.0
2022-12-05 12:40:00,33.51,33.54,33.45,33.54,121492.0,31.0748,31.1026,31.0191,31.1026,121492.0
2022-12-05 12:50:00,33.54,33.54,33.46,33.48,47888.0,31.1026,31.1026,31.0284,31.047,47888.0
2022-12-05 13:00:00,33.48,33.5,33.45,33.49,67735.0,31.047,31.0655,31.0191,31.0562,67735.0
2022-12-05 13:10:00,33.49,33.54,33.49,33.52,17189.0,31.0562,31.1026,31.0562,31.0841,17189.0
2022-12-05 13:20:00,33.52,33.52,33.46,33.48,24477.0,31.0841,31.0841,31.0284,31.047,24477.0
2022-12-05 13:30:00,33.48,33.52,33.48,33.52,31095.0,31.047,31.0841,31.047,31.0841,31095.0
2022-12-05 13:40:00,33.52,33.52,33.47,33.5,35879.0,31.0841,31.0841,31.0377,31.0655,35879.0
2022-12-05 13:50:00,33.5,33.51,33.48,33.5,76431.0,31.0655,31.0748,31.047,31.0655,76431.0
2022-12-05 14:00:00,33.5,33.5,33.44,33.45,54061.0,31.0655,31.0655,31.0099,31.0191,54061.0
2022-12-05 14:10:00,33.46,33.5,33.46,33.48,38807.0,31.0284,31.0655,31.0284,31.047,38807.0
2022-12-05 14:20:00,33.48,33.48,33.38,33.41,33256.0,31.047,31.047,30.9542,30.982,33256.0
2022-12-05 14:30:00,33.4,33.46,33.39,33.44,36687.0,30.9728,31.0284,30.9635,31.0099,36687.0
2022-12-05 14:40:00,33.43,33.46,33.4,33.44,37610.0,31.0006,31.0284,30.9728,31.0099,37610.0
2022-12-05 14:50:00,33.44,33.49,33.44,33.48,36262.0,31.0099,31.0562,31.0099,31.047,36262.0
2022-12-05 15:00:00,33.48,33.51,33.47,33.49,36842.0,31.047,31.0748,31.0377,31.0562,36842.0
2022-12-05 15:10:00,33.5,33.51,33.46,33.47,44607.0,31.0655,31.0748,31.0284,31.0377,44607.0
2022-12-05 15:20:00,33.47,33.52,33.43,33.44,69212.0,31.0377,31.0841,31.0006,31.0099,69212.0
2022-12-05 15:30:00,33.44,33.52,33.43,33.49,51784.0,31.0099,31.0841,31.0006,31.0562,51784.0
2022-12-05 15:40:00,33.48,33.48,33.42,33.43,56237.0,31.047,31.047,30.9913,31.0006,56237.0
2022-12-05 15:50:00,33.43,33.51,33.4,33.48,237112.0,31.0006,31.0748,30.9728,31.047,237112.0
2022-12-06 09:30:00,33.49,33.52,33.35,33.41,63490.0,31.0562,31.0841,30.9264,30.982,63490.0
2022-12-06 09:40:00,33.41,33.47,33.31,33.45,41216.0,30.982,31.0377,30.8893,31.0191,41216.0
2022-12-06 09:50:00,33.45,33.45,33.35,33.38,35051.0,31.0191,31.0191,30.9264,30.9542,35051.0
2022-12-06 10:00:00,33.37,33.44,33.32,33.37,46007.0,30.945,31.0099,30.8986,30.945,46007.0
2022-12-06 10:10:00,33.37,33.42,33.34,33.41,23287.0,30.945,30.9913,30.9171,30.982,23287.0
2022-12-06 10:20:00,33.42,33.44,33.35,33.35,42143.0,30.9913,31.0099,30.9264,30.9264,42143.0
2022-12-06 10:30:00,33.36,33.39,33.3,33.32,31820.0,30.9357,30.9635,30.88,30.8986,31820.0
2022-12-06 10:40:00,33.32,33.35,33.27,33.32,40782.0,30.8986,30.9264,30.8522,30.8986,40782.0
2022-12-06 10:50:00,33.32,33.34,33.28,33.3,20025.0,30.8986,30.9171,30.8615,30.88,20025.0
2022-12-06 11:00:00,33.3,33.32,33.25,33.25,41602.0,30.88,30.8986,30.8337,30.8337,41602.0
2022-12-06 11:10:00,33.26,33.33,33.21,33.23,21638.0,30.8429,30.9079,30.7966,30.8151,21638.0
2022-12-06 11:20:00,33.23,33.31,33.23,33.31,22510.0,30.8151,30.8893,30.8151,30.8893,22510.0
2022-12-06 11:30:00,33.29,33.33,33.25,33.3,35348.0,30.8708,30.9079,30.8337,30.88,35348.0
2022-12-06 11:40:00,33.3,33.3,33.25,33.27,22555.0,30.88,30.88,30.8337,30.8522,22555.0
2022-12-06 11:50:00,33.29,33.3,33.22,33.23,15119.0,30.8708,30.88,30.8059,30.8151,15119.0
2022-12-06 12:00:00,33.24,33.29,33.24,33.27,17932.0,30.8244,30.8708,30.8244,30.8522,17932.0
2022-12-06 12:10:00,33.27,33.27,33.16,33.17,15915.0,30.8522,30.8522,30.7502,30.7595,15915.0
2022-12-06 12:20:00,33.17,33.24,33.17,33.22,20302.0,30.7595,30.8244,30.7595,30.8059,20302.0
2022-12-06 12:30:00,33.21,33.25,33.2,33.23,24850.0,30.7966,30.8337,30.7873,30.8151,24850.0
2022-12-06 12:40:00,33.23,33.26,33.21,33.23,23700.0,30.8151,30.8429,30.7966,30.8151,23700.0
2022-12-06 12:50:00,33.22,33.23,33.15,33.16,16382.0,30.8059,30.8151,30.7409,30.7502,16382.0
2022-12-06 13:00:00,33.16,33.18,33.09,33.09,23181.0,30.7502,30.7688,30.6853,30.6853,23181.0
2022-12-06 13:10:00,33.1,33.17,33.08,33.16,30642.0,30.6946,30.7595,30.676,30.7502,30642.0
2022-12-06 13:20:00,33.16,33.17,33.07,33.09,31012.0,30.7502,30.7595,30.6668,30.6853,31012.0
2022-12-06 13:30:00,33.09,33.19,33.08,33.18,29467.0,30.6853,30.778,30.676,30.7688,29467.0
2022-12-06 13:40:00,33.18,33.23,33.18,33.2,32845.0,30.7688,30.8151,30.7688,30.7873,32845.0
2022-12-06 13:50:00,33.2,33.22,33.13,33.16,31907.0,30.7873,30.8059,30.7224,30.7502,31907.0
2022-12-06 14:00:00,33.16,33.17,33.04,33.04,44493.0,30.7502,30.7595,30.6389,30.6389,44493.0
2022-12-06 14:10:00,33.04,33.06,33.02,33.04,25417.0,30.6389,30.6575,30.6204,30.6389,25417.0
2022-12-06 14:20:00,33.04,33.05,32.98,32.98,26916.0,30.6389,30.6482,30.5833,30.5833,26916.0
2022-12-06 14:30:00,32.98,32.99,32.94,32.97,31137.0,30.5833,30.5926,30.5462,30.574,31137.0
2022-12-06 14:40:00,32.98,33.04,32.97,33.03,26525.0,30.5833,30.6389,30.574,30.6297,26525.0
2022-12-06 14:50:00,33.03,33.06,33.02,33.04,33297.0,30.6297,30.6575,30.6204,30.6389,33297.0
2022-12-06 15:00:00,33.04,33.12,33.03,33.09,43900.0,30.6389,30.7131,30.6297,30.6853,43900.0
2022-12-06 15:10:00,33.08,33.08,33.02,33.03,29717.0,30.676,30.676,30.6204,30.6297,29717.0
2022-12-06 15:20:00,33.03,33.08,33.0,33.04,55557.0,30.6297,30.676,30.6018,30.6389,55557.0
2022-12-06 15:30:00,33.04,33.17,33.03,33.16,81606.0,30.6389,30.7595,30.6297,30.7502,81606.0
2022-12-06 15:40:00,33.16,33.2,33.12,33.2,105831.0,30.7502,30.7873,30.7131,30.7873,105831.0
2022-12-06 15:50:00,33.2,33.28,33.18,33.26,353037.0,30.7873,30.8615,30.7688,30.8429,353037.0
2022-12-07 09:30:00,33.12,33.31,33.03,33.21,59593.0,30.7131,30.8893,30.6297,30.7966,59593.0
2022-12-07 09:40:00,33.21,33.24,33.03,33.03,57529.0,30.7966,30.8244,30.6297,30.6297,57529.0
2022-12-07 09:50:00,33.05,33.13,32.99,33.04,91847.0,30.6482,30.7224,30.5926,30.6389,91847.0
2022-12-07 10:00:00,33.05,33.18,33.01,33.12,56582.0,30.6482,30.7688,30.6111,30.7131,56582.0
2022-12-07 10:10:00,33.13,33.19,33.0,33.13,58427.0,30.7224,30.778,30.6018,30.7224,58427.0
2022-12-07 10:20:00,33.13,33.2,33.09,33.19,23666.0,30.7224,30.7873,30.6853,30.778,23666.0
2022-12-07 10:30:00,33.2,33.24,33.15,33.17,31565.0,30.7873,30.8244,30.7409,30.7595,31565.0
2022-12-07 10:40:00,33.16,33.25,33.16,33.25,16839.0,30.7502,30.8337,30.7502,30.8337,16839.0
2022-12-07 10:50:00,33.25,33.31,33.23,33.3,49315.0,30.8337,30.8893,30.8151,30.88,49315.0
2022-12-07 11:00:00,33.31,33.42,33.31,33.35,22854.0,30.8893,30.9913,30.8893,30.9264,22854.0
2022-12-07 11:10:00,33.36,33.37,33.32,33.32,20588.0,30.9357,30.945,30.8986,30.8986,20588.0
2022-12-07 11:20:00,33.3,33.3,33.18,33.19,36247.0,30.88,30.88,30.7688,30.778,36247.0
2022-12-07 11:30:00,33.2,33.24,33.15,33.23,22029.0,30.7873,30.8244,30.7409,30.8151,22029.0
2022-12-07 11:40:00,33.23,33.26,33.22,33.23,10416.0,30.8151,30.8429,30.8059,30.8151,10416.0
2022-12-07 11:50:00,33.24,33.29,33.22,33.28,16526.0,30.8244,30.8708,30.8059,30.8615,16526.0
2022-12-07 12:00:00,33.27,33.28,33.18,33.23,20738.0,30.8522,30.8615,30.7688,30.8151,20738.0
2022-12-07 12:10:00,33.22,33.27,33.17,33.23,20627.0,30.8059,30.8522,30.7595,30.8151,20627.0
2022-12-07 12:20:00,33.22,33.24,33.16,33.17,27741.0,30.8059,30.8244,30.7502,30.7595,27741.0
2022-12-07 12:30:00,33.18,33.23,33.18,33.22,24618.0,30.7688,30.8151,30.7688,30.8059,24618.0
2022-12-07 12:40:00,33.23,33.28,33.22,33.27,16188.0,30.8151,30.8615,30.8059,30.8522,16188.0
2022-12-07 12:50:00,33.27,33.28,33.22,33.25,15811.0,30.8522,30.8615,30.8059,30.8337,15811.0
2022-12-07 13:00:00,33.24,33.26,33.19,33.24,18253.0,30.8244,30.8429,30.778,30.8244,18253.0
2022-12-07 13:10:00,33.25,33.3,33.22,33.29,21247.0,30.8337,30.88,30.8059,30.8708,21247.0
2022-12-07 13:20:00,33.28,33.29,33.24,33.25,18381.0,30.8615,30.8708,30.8244,30.8337,18381.0
2022-12-07 13:30:00,33.25,33.25,33.2,33.2,19356.0,30.8337,30.8337,30.7873,30.7873,19356.0
2022-12-07 13:40:00,33.22,33.25,33.21,33.23,27165.0,30.8059,30.8337,30.7966,30.8151,27165.0
2022-12-07 13:50:00,33.22,33.22,33.11,33.12,20925.0,30.8059,30.8059,30.7038,30.7131,20925.0
2022-12-07 14:00:00,33.11,33.12,33.06,33.08,19280.0,30.7038,30.7131,30.6575,30.676,19280.0
2022-12-07 14:10:00,33.08,33.18,33.08,33.12,16202.0,30.676,30.7688,30.676,30.7131,16202.0
2022-12-07 14:20:00,33.12,33.15,33.09,33.15,13982.0,30.7131,30.7409,30.6853,30.7409,13982.0
2022-12-07 14:30:00,33.15,33.17,33.13,33.16,29994.0,30.7409,30.7595,30.7224,30.7502,29994.0
2022-12-07 14:40:00,33.16,33.17,33.1,33.14,21105.0,30.7502,30.7595,30.6946,30.7317,21105.0
2022-12-07 14:50:00,33.14,33.15,33.06,33.09,28567.0,30.7317,30.7409,30.6575,30.6853,28567.0
2022-12-07 15:00:00,33.09,33.13,33.05,33.05,25846.0,30.6853,30.7224,30.6482,30.6482,25846.0
2022-12-07 15:10:00,33.06,33.1,33.03,33.05,42739.0,30.6575,30.6946,30.6297,30.6482,42739.0
2022-12-07 15:20:00,33.04,33.09,33.01,33.07,35644.0,30.6389,30.6853,30.6111,30.6668,35644.0
2022-12-07 15:30:00,33.07,33.12,33.06,33.1,48379.0,30.6668,30.7131,30.6575,30.6946,48379.0
2022-12-07 15:40:00,33.11,33.11,33.05,33.07,54798.0,30.7038,30.7038,30.6482,30.6668,54798.0
2022-12-07 15:50:00,33.07,33.15,33.06,33.11,231383.0,30.6668,30.7409,30.6575,30.7038,231383.0
2022-12-08 09:30:00,33.3,33.4,33.19,33.2,64617.0,30.88,30.9728,30.778,30.7873,64617.0
2022-12-08 09:40:00,33.2,33.3,33.11,33.28,54615.0,30.7873,30.88,30.7038,30.8615,54615.0
2022-12-08 09:50:00,33.28,33.38,33.27,33.36,40264.0,30.8615,30.9542,30.8522,30.9357,40264.0
2022-12-08 10:00:00,33.37,33.4,33.33,33.34,42215.0,30.945,30.9728,30.9079,30.9171,42215.0
2022-12-08 10:10:00,33.34,33.41,33.32,33.39,29038.0,30.9171,30.982,30.8986,30.9635,29038.0
2022-12-08 10:20:00,33.39,33.42,33.35,33.41,42439.0,30.9635,30.9913,30.9264,30.982,42439.0
2022-12-08 10:30:00,33.41,33.46,33.38,33.46,37978.0,30.982,31.0284,30.9542,31.0284,37978.0
2022-12-08 10:40:00,33.45,33.47,33.41,33.44,29455.0,31.0191,31.0377,30.982,31.0099,29455.0
2022-12-08 10:50:00,33.44,33.47,33.42,33.45,23663.0,31.0099,31.0377,30.9913,31.0191,23663.0
2022-12-08 11:00:00,33.45,33.48,33.37,33.38,24283.0,31.0191,31.047,30.945,30.9542,24283.0
2022-12-08 11:10:00,33.38,33.41,33.32,33.34,19757.0,30.9542,30.982,30.8986,30.9171,19757.0
2022-12-08 11:20:00,33.34,33.38,33.3,33.38,27699.0,30.9171,30.9542,30.88,30.9542,27699.0
2022-12-08 11:30:00,33.38,33.4,33.34,33.39,44606.0,30.9542,30.9728,30.9171,30.9635,44606.0
2022-12-08 11:40:00,33.39,33.4,33.31,33.32,43914.0,30.9635,30.9728,30.8893,30.8986,43914.0
2022-12-08 11:50:00,33.32,33.33,33.29,33.31,22249.0,30.8986,30.9079,30.8708,30.8893,22249.0
2022-12-08 12:00:00,33.29,33.3,33.2,33.25,37476.0,30.8708,30.88,30.7873,30.8337,37476.0
2022-12-08 12:10:00,33.26,33.27,33.21,33.23,17910.0,30.8429,30.8522,30.7966,30.8151,17910.0
2022-12-08 12:20:00,33.22,33.28,33.2,33.25,20590.0,30.8059,30.8615,30.7873,30.8337,20590.0
2022-12-08 12:30:00,33.25,33.28,33.22,33.23,16577.0,30.8337,30.8615,30.8059,30.8151,16577.0
2022-12-08 12:40:00,33.23,33.24,33.17,33.2,16784.0,30.8151,30.8244,30.7595,30.7873,16784.0
2022-12-08 12:50:00,33.2,33.26,33.2,33.25,38523.0,30.7873,30.8429,30.7873,30.8337,38523.0
2022-12-08 13:00:00,33.24,33.29,33.23,33.29,17508.0,30.8244,30.8708,30.8151,30.8708,17508.0
2022-12-08 13:10:00,33.29,33.3,33.23,33.27,37531.0,30.8708,30.88,30.8151,30.8522,37531.0
2022-12-08 13:20:00,33.26,33.31,33.22,33.3,17277.0,30.8429,30.8893,30.8059,30.88,17277.0
2022-12-08 13:30:00,33.31,33.34,33.3,33.34,14737.0,30.8893,30.9171,30.88,30.9171,14737.0
2022-12-08 13:40:00,33.35,33.36,33.32,33.32,19410.0,30.9264,30.9357,30.8986,30.8986,19410.0
2022-12-08 13:50:00,33.33,33.34,33.29,33.33,30932.0,30.9079,30.9171,30.8708,30.9079,30932.0
2022-12-08 14:00:00,33.33,33.33,33.18,33.25,32432.0,30.9079,30.9079,30.7688,30.8337,32432.0
2022-12-08 14:10:00,33.25,33.3,33.22,33.28,22210.0,30.8337,30.88,30.8059,30.8615,22210.0
2022-12-08 14:20:00,33.27,33.34,33.27,33.32,21654.0,30.8522,30.9171,30.8522,30.8986,21654.0
2022-12-08 14:30:00,33.32,33.34,33.27,33.33,26435.0,30.8986,30.9171,30.8522,30.9079,26435.0
2022-12-08 14:40:00,33.33,33.38,33.32,33.35,17042.0,30.9079,30.9542,30.8986,30.9264,17042.0
2022-12-08 14:50:00,33.35,33.4,33.31,33.36,34917.0,30.9264,30.9728,30.8893,30.9357,34917.0
2022-12-08 15:00:00,33.35,33.36,33.31,33.33,44546.0,30.9264,30.9357,30.8893,30.9079,44546.0
2022-12-08 15:10:00,33.34,33.36,33.3,33.34,35317.0,30.9171,30.9357,30.88,30.9171,35317.0
2022-12-08 15:20:00,33.34,33.36,33.31,33.34,36516.0,30.9171,30.9357,30.8893,30.9171,36516.0
2022-12-08 15:30:00,33.34,33.37,33.28,33.29,54604.0,30.9171,30.945,30.8615,30.8708,54604.0
2022-12-08 15:40:00,33.29,33.3,33.2,33.21,60985.0,30.8708,30.88,30.7873,30.7966,60985.0
2022-12-08 15:50:00,33.22,33.33,33.19,33.32,218702.0,30.8059,30.9079,30.778,30.8986,218702.0
2022-12-09 09:30:00,33.29,33.39,33.14,33.39,77873.0,30.8708,30.9635,30.7317,30.9635,77873.0
2022-12-09 09:40:00,33.38,33.48,33.34,33.38,45452.0,30.9542,31.047,30.9171,30.9542,45452.0
2022-12-09 09:50:00,33.38,33.43,33.28,33.43,43319.0,30.9542,31.0006,30.8615,31.0006,43319.0
2022-12-09 10:00:00,33.43,33.52,33.37,33.45,47244.0,31.0006,31.0841,30.945,31.0191,47244.0
2022-12-09 10:10:00,33.46,33.48,33.35,33.37,29035.0,31.0284,31.047,30.9264,30.945,29035.0
2022-12-09 10:20:00,33.37,33.41,33.33,33.41,27765.0,30.945,30.982,30.9079,30.982,27765.0
2022-12-09 10:30:00,33.41,33.47,33.31,33.41,24241.0,30.982,31.0377,30.8893,30.982,24241.0
2022-12-09 10:40:00,33.4,33.41,33.33,33.34,19745.0,30.9728,30.982,30.9079,30.9171,19745.0
2022-12-09 10:50:00,33.33,33.45,33.32,33.44,51207.0,30.9079,31.0191,30.8986,31.0099,51207.0
2022-12-09 11:00:00,33.45,33.51,33.37,33.39,94475.0,31.0191,31.0748,30.945,30.9635,94475.0
2022-12-09 11:10:00,33.39,33.41,33.36,33.38,21468.0,30.9635,30.982,30.9357,30.9542,21468.0
2022-12-09 11:20:00,33.38,33.44,33.36,33.41,26116.0,30.9542,31.0099,30.9357,30.982,26116.0
2022-12-09 11:30:00,33.41,33.43,33.37,33.38,22082.0,30.982,31.0006,30.945,30.9542,22082.0
2022-12-09 11:40:00,33.37,33.43,33.34,33.43,18571.0,30.945,31.0006,30.9171,31.0006,18571.0
2022-12-09 11:50:00,33.43,33.45,33.4,33.41,11985.0,31.0006,31.0191,30.9728,30.982,11985.0
2022-12-09 12:00:00,33.41,33.44,33.35,33.36,18186.0,30.982,31.0099,30.9264,30.9357,18186.0
2022-12-09 12:10:00,33.36,33.43,33.36,33.43,33798.0,30.9357,31.0006,30.9357,31.0006,33798.0
2022-12-09 12:20:00,33.43,33.43,33.36,33.38,18035.0,31.0006,31.0006,30.9357,30.9542,18035.0
2022-12-09 12:30:00,33.37,33.42,33.36,33.41,13493.0,30.945,30.9913,30.9357,30.982,13493.0
2022-12-09 12:40:00,33.41,33.42,33.35,33.36,13123.0,30.982,30.9913,30.9264,30.9357,13123.0
2022-12-09 12:50:00,33.35,33.38,33.34,33.37,15828.0,30.9264,30.9542,30.9171,30.945,15828.0
2022-12-09 13:00:00,33.37,33.37,33.29,33.31,28332.0,30.945,30.945,30.8708,30.8893,28332.0
2022-12-09 13:10:00,33.3,33.32,33.26,33.3,25630.0,30.88,30.8986,30.8429,30.88,25630.0
2022-12-09 13:20:00,33.3,33.31,33.26,33.3,22223.0,30.88,30.8893,30.8429,30.88,22223.0
2022-12-09 13:30:00,33.3,33.33,33.28,33.3,16372.0,30.88,30.9079,30.8615,30.88,16372.0
2022-12-09 13:40:00,33.31,33.31,33.25,33.28,30773.0,30.8893,30.8893,30.8337,30.8615,30773.0
2022-12-09 13:50:00,33.27,33.29,33.23,33.25,22127.0,30.8522,30.8708,30.8151,30.8337,22127.0
2022-12-09 14:00:00,33.25,33.25,33.15,33.18,61120.0,30.8337,30.8337,30.7409,30.7688,61120.0
2022-12-09 14:10:00,33.17,33.22,33.13,33.21,49070.0,30.7595,30.8059,30.7224,30.7966,49070.0
2022-12-09 14:20:00,33.22,33.22,33.17,33.18,27462.0,30.8059,30.8059,30.7595,30.7688,27462.0
2022-12-09 14:30:00,33.17,33.18,33.15,33.18,25617.0,30.7595,30.7688,30.7409,30.7688,25617.0
2022-12-09 14:40:00,33.18,33.18,33.13,33.14,34054.0,30.7688,30.7688,30.7224,30.7317,34054.0
2022-12-09 14:50:00,33.13,33.16,33.11,33.15,58381.0,30.7224,30.7502,30.7038,30.7409,58381.0
2022-12-09 15:00:00,33.15,33.22,33.14,33.19,29461.0,30.7409,30.8059,30.7317,30.778,29461.0
2022-12-09 15:10:00,33.18,33.25,33.17,33.22,50456.0,30.7688,30.8337,30.7595,30.8059,50456.0
2022-12-09 15:20:00,33.22,33.24,33.19,33.22,39385.0,30.8059,30.8244,30.778,30.8059,39385.0
2022-12-09 15:30:00,33.22,33.23,33.12,33.13,55378.0,30.8059,30.8151,30.7131,30.7224,55378.0
2022-12-09 15:40:00,33.12,33.14,33.02,33.03,74530.0,30.7131,30.7317,30.6204,30.6297,74530.0
2022-12-09 15:50:00,33.03,33.04,32.92,32.99,754140.0,30.6297,30.6389,30.5277,30.5926,754140.0
2022-12-12 09:30:00,32.88,33.01,32.84,32.9,82460.0,30.4906,30.6111,30.4535,30.5091,82460.0
2022-12-12 09:40:00,32.9,32.99,32.85,32.91,51332.0,30.5091,30.5926,30.4627,30.5184,51332.0
2022-12-12 09:50:00,32.91,32.95,32.88,32.93,31006.0,30.5184,30.5555,30.4906,30.5369,31006.0
2022-12-12 10:00:00,32.93,33.0,32.92,32.92,28083.0,30.5369,30.6018,30.5277,30.5277,28083.0
2022-12-12 10:10:00,32.92,32.97,32.81,32.87,51822.0,30.5277,30.574,30.4256,30.4813,51822.0
2022-12-12 10:20:00,32.87,32.98,32.86,32.93,34011.0,30.4813,30.5833,30.472,30.5369,34011.0
2022-12-12 10:30:00,32.93,32.98,32.92,32.96,29646.0,30.5369,30.5833,30.5277,30.5647,29646.0
2022-12-12 10:40:00,32.98,32.98,32.89,32.89,32320.0,30.5833,30.5833,30.4998,30.4998,32320.0
2022-12-12 10:50:00,32.87,32.98,32.86,32.98,25959.0,30.4813,30.5833,30.472,30.5833,25959.0
2022-12-12 11:00:00,32.98,33.11,32.96,33.11,83852.0,30.5833,30.7038,30.5647,30.7038,83852.0
2022-12-12 11:10:00,33.11,33.11,33.02,33.06,42761.0,30.7038,30.7038,30.6204,30.6575,42761.0
2022-12-12 11:20:00,33.06,33.1,33.01,33.02,44770.0,30.6575,30.6946,30.6111,30.6204,44770.0
2022-12-12 11:30:00,33.02,33.08,32.99,33.08,37774.0,30.6204,30.676,30.5926,30.676,37774.0
2022-12-12 11:40:00,33.08,33.12,33.06,33.12,26335.0,30.676,30.7131,30.6575,30.7131,26335.0
2022-12-12 11:50:00,33.11,33.13,33.07,33.1,22881.0,30.7038,30.7224,30.6668,30.6946,22881.0
2022-12-12 12:00:00,33.11,33.15,33.08,33.11,25309.0,30.7038,30.7409,30.676,30.7038,25309.0
2022-12-12 12:10:00,33.11,33.17,33.08,33.16,26941.0,30.7038,30.7595,30.676,30.7502,26941.0
2022-12-12 12:20:00,33.16,33.16,33.09,33.11,47399.0,30.7502,30.7502,30.6853,30.7038,47399.0
2022-12-12 12:30:00,33.1,33.16,33.07,33.16,18395.0,30.6946,30.7502,30.6668,30.7502,18395.0
2022-12-12 12:40:00,33.16,33.18,33.13,33.17,16293.0,30.7502,30.7688,30.7224,30.7595,16293.0
2022-12-12 12:50:00,33.17,33.21,33.15,33.17,23682.0,30.7595,30.7966,30.7409,30.7595,23682.0
2022-12-12 13:00:00,33.16,33.2,33.12,33.17,39252.0,30.7502,30.7873,30.7131,30.7595,39252.0
2022-12-12 13:10:00,33.17,33.17,33.1,33.15,34924.0,30.7595,30.7595,30.6946,30.7409,34924.0
2022-12-12 13:20:00,33.15,33.15,33.11,33.13,31723.0,30.7409,30.7409,30.7038,30.7224,31723.0
2022-12-12 13:30:00,33.13,33.21,33.12,33.21,27866.0,30.7224,30.7966,30.7131,30.7966,27866.0
2022-12-12 13:40:00,33.21,33.25,33.2,33.24,31093.0,30.7966,30.8337,30.7873,30.8244,31093.0
2022-12-12 13:50:00,33.25,33.26,33.22,33.23,21984.0,30.8337,30.8429,30.8059,30.8151,21984.0
2022-12-12 14:00:00,33.25,33.26,33.22,33.23,24498.0,30.8337,30.8429,30.8059,30.8151,24498.0
2022-12-12 14:10:00,33.23,33.27,33.22,33.23,20206.0,30.8151,30.8522,30.8059,30.8151,20206.0
2022-12-12 14:20:00,33.23,33.27,33.2,33.26,24799.0,30.8151,30.8522,30.7873,30.8429,24799.0
2022-12-12 14:30:00,33.25,33.26,33.22,33.25,35794.0,30.8337,30.8429,30.8059,30.8337,35794.0
2022-12-12 14:40:00,33.25,33.29,33.24,33.26,28842.0,30.8337,30.8708,30.8244,30.8429,28842.0
2022-12-12 14:50:00,33.27,33.35,33.26,33.35,38481.0,30.8522,30.9264,30.8429,30.9264,38481.0
2022-12-12 15:00:00,33.34,33.42,33.33,33.41,41788.0,30.9171,30.9913,30.9079,30.982,41788.0
2022-12-12 15:10:00,33.41,33.48,33.41,33.47,30143.0,30.982,31.047,30.982,31.0377,30143.0
2022-12-12 15:20:00,33.47,33.55,33.46,33.52,33308.0,31.0377,31.1119,31.0284,31.0841,33308.0
2022-12-12 15:30:00,33.52,33.56,33.51,33.52,60371.0,31.0841,31.1211,31.0748,31.0841,60371.0
2022-12-12 15:40:00,33.52,33.53,33.44,33.45,86450.0,31.0841,31.0933,31.0099,31.0191,86450.0
2022-12-12 15:50:00,33.44,33.49,33.4,33.48,465391.0,31.0099,31.0562,30.9728,31.047,465391.0
2022-12-13 09:30:00,34.22,34.44,34.0,34.12,134397.0,31.7332,31.9372,31.5292,31.6404,134397.0
2022-12-13 09:40:00,34.11,34.38,34.1,34.3,48373.0,31.6312,31.8816,31.6219,31.8074,48373.0
2022-12-13 09:50:00,34.28,34.38,34.25,34.31,37354.0,31.7888,31.8816,31.761,31.8166,37354.0
2022-12-13 10:00:00,34.31,34.34,34.12,34.25,41434.0,31.8166,31.8445,31.6404,31.761,41434.0
2022-12-13 10:10:00,34.25,34.27,34.12,34.18,35797.0,31.761,31.7795,31.6404,31.6961,35797.0
2022-12-13 10:20:00,34.19,34.19,34.0,34.06,59247.0,31.7054,31.7054,31.5292,31.5848,59247.0
2022-12-13 10:30:00,34.07,34.15,33.96,33.96,41204.0,31.5941,31.6683,31.4921,31.4921,41204.0
2022-12-13 10:40:00,33.96,34.11,33.96,33.99,45397.0,31.4921,31.6312,31.4921,31.5199,45397.0
2022-12-13 10:50:00,34.0,34.13,33.99,34.1,36417.0,31.5292,31.6497,31.5199,31.6219,36417.0
2022-12-13 11:00:00,34.1,34.18,34.09,34.16,52923.0,31.6219,31.6961,31.6126,31.6775,52923.0
2022-12-13 11:10:00,34.16,34.24,34.15,34.2,58133.0,31.6775,31.7517,31.6683,31.7146,58133.0
2022-12-13 11:20:00,34.2,34.22,34.12,34.17,66563.0,31.7146,31.7332,31.6404,31.6868,66563.0
2022-12-13 11:30:00,34.17,34.24,34.16,34.17,63978.0,31.6868,31.7517,31.6775,31.6868,63978.0
2022-12-13 11:40:00,34.16,34.19,34.0,34.05,66044.0,31.6775,31.7054,31.5292,31.5755,66044.0
2022-12-13 11:50:00,34.05,34.07,33.97,34.06,42834.0,31.5755,31.5941,31.5013,31.5848,42834.0
2022-12-13 12:00:00,34.07,34.1,34.03,34.07,14165.0,31.5941,31.6219,31.557,31.5941,14165.0
2022-12-13 12:10:00,34.06,34.06,33.86,33.86,33731.0,31.5848,31.5848,31.3993,31.3993,33731.0
2022-12-13 12:20:00,33.87,33.94,33.85,33.88,26058.0,31.4086,31.4735,31.3901,31.4179,26058.0
2022-12-13 12:30:00,33.87,33.9,33.82,33.9,28976.0,31.4086,31.4364,31.3623,31.4364,28976.0
2022-12-13 12:40:00,33.91,33.91,33.73,33.73,31621.0,31.4457,31.4457,31.2788,31.2788,31621.0
2022-12-13 12:50:00,33.74,33.84,33.72,33.84,30438.0,31.2881,31.3808,31.2695,31.3808,30438.0
2022-12-13 13:00:00,33.84,33.93,33.83,33.88,32709.0,31.3808,31.4643,31.3715,31.4179,32709.0
2022-12-13 13:10:00,33.87,34.01,33.87,34.01,22056.0,31.4086,31.5384,31.4086,31.5384,22056.0
2022-12-13 13:20:00,34.0,34.05,33.98,34.0,24086.0,31.5292,31.5755,31.5106,31.5292,24086.0
2022-12-13 13:30:00,34.0,34.04,33.97,34.03,23163.0,31.5292,31.5663,31.5013,31.557,23163.0
2022-12-13 13:40:00,34.01,34.04,33.93,33.93,34039.0,31.5384,31.5663,31.4643,31.4643,34039.0
2022-12-13 13:50:00,33.93,33.99,33.88,33.98,29184.0,31.4643,31.5199,31.4179,31.5106,29184.0
2022-12-13 14:00:00,33.98,34.03,33.94,33.95,23746.0,31.5106,31.557,31.4735,31.4828,23746.0
2022-12-13 14:10:00,33.94,33.98,33.93,33.94,15887.0,31.4735,31.5106,31.4643,31.4735,15887.0
2022-12-13 14:20:00,33.94,33.95,33.9,33.94,26918.0,31.4735,31.4828,31.4364,31.4735,26918.0
2022-12-13 14:30:00,33.94,33.99,33.9,33.98,17475.0,31.4735,31.5199,31.4364,31.5106,17475.0
2022-12-13 14:40:00,33.97,34.06,33.96,34.03,38657.0,31.5013,31.5848,31.4921,31.557,38657.0
2022-12-13 14:50:00,34.04,34.04,33.9,33.94,27019.0,31.5663,31.5663,31.4364,31.4735,27019.0
2022-12-13 15:00:00,33.94,33.94,33.8,33.85,46969.0,31.4735,31.4735,31.3437,31.3901,46969.0
2022-12-13 15:10:00,33.85,33.94,33.81,33.93,31614.0,31.3901,31.4735,31.353,31.4643,31614.0
2022-12-13 15:20:00,33.92,33.97,33.89,33.96,54274.0,31.455,31.5013,31.4272,31.4921,54274.0
2022-12-13 15:30:00,33.97,34.04,33.91,33.93,53774.0,31.5013,31.5663,31.4457,31.4643,53774.0
2022-12-13 15:40:00,33.93,34.02,33.89,33.97,87293.0,31.4643,31.5477,31.4272,31.5013,87293.0
2022-12-13 15:50:00,33.96,34.07,33.96,33.99,328095.0,31.4921,31.5941,31.4921,31.5199,328095.0
2022-12-14 09:30:00,33.9,34.04,33.85,34.0,63870.0,31.4364,31.5663,31.3901,31.5292,63870.0
2022-12-14 09:40:00,33.98,34.05,33.93,34.0,39011.0,31.5106,31.5755,31.4643,31.5292,39011.0
2022-12-14 09:50:00,34.01,34.14,34.01,34.12,44450.0,31.5384,31.659,31.5384,31.6404,44450.0
2022-12-14 10:00:00,34.13,34.19,34.11,34.14,27041.0,31.6497,31.7054,31.6312,31.659,27041.0
2022-12-14 10:10:00,34.15,34.27,34.14,34.24,30127.0,31.6683,31.7795,31.659,31.7517,30127.0
2022-12-14 10:20:00,34.25,34.29,34.21,34.27,20779.0,31.761,31.7981,31.7239,31.7795,20779.0
2022-12-14 10:30:00,34.27,34.32,34.26,34.31,22888.0,31.7795,31.8259,31.7703,31.8166,22888.0
2022-12-14 10:40:00,34.31,34.34,34.27,34.31,22543.0,31.8166,31.8445,31.7795,31.8166,22543.0
2022-12-14 10:50:00,34.32,34.34,34.25,34.28,28177.0,31.8259,31.8445,31.761,31.7888,28177.0
2022-12-14 11:00:00,34.3,34.36,34.26,34.27,21672.0,31.8074,31.863,31.7703,31.7795,21672.0
2022-12-14 11:10:00,34.26,34.26,34.18,34.2,39116.0,31.7703,31.7703,31.6961,31.7146,39116.0
2022-12-14 11:20:00,34.2,34.22,34.18,34.2,45233.0,31.7146,31.7332,31.6961,31.7146,45233.0
2022-12-14 11:30:00,34.2,34.27,34.19,34.27,24100.0,31.7146,31.7795,31.7054,31.7795,24100.0
2022-12-14 11:40:00,34.27,34.3,34.21,34.24,40573.0,31.7795,31.8074,31.7239,31.7517,40573.0
2022-12-14 11:50:00,34.23,34.26,34.21,34.22,21786.0,31.7425,31.7703,31.7239,31.7332,21786.0
2022-12-14 12:00:00,34.22,34.24,34.19,34.21,17064.0,31.7332,31.7517,31.7054,31.7239,17064.0
2022-12-14 12:10:00,34.2,34.22,34.13,34.18,49625.0,31.7146,31.7332,31.6497,31.6961,49625.0
2022-12-14 12:20:00,34.18,34.18,34.11,34.12,31254.0,31.6961,31.6961,31.6312,31.6404,31254.0
2022-12-14 12:30:00,34.12,34.13,34.07,34.1,35916.0,31.6404,31.6497,31.5941,31.6219,35916.0
2022-12-14 12:40:00,34.1,34.12,34.05,34.07,20576.0,31.6219,31.6404,31.5755,31.5941,20576.0
2022-12-14 12:50:00,34.06,34.07,34.0,34.0,24871.0,31.5848,31.5941,31.5292,31.5292,24871.0
2022-12-14 13:00:00,34.01,34.08,34.0,34.04,23624.0,31.5384,31.6034,31.5292,31.5663,23624.0
2022-12-14 13:10:00,34.05,34.09,34.05,34.07,19646.0,31.5755,31.6126,31.5755,31.5941,19646.0
2022-12-14 13:20:00,34.07,34.12,34.07,34.11,16923.0,31.5941,31.6404,31.5941,31.6312,16923.0
2022-12-14 13:30:00,34.11,34.2,34.11,34.19,20249.0,31.6312,31.7146,31.6312,31.7054,20249.0
2022-12-14 13:40:00,34.19,34.2,34.17,34.18,19491.0,31.7054,31.7146,31.6868,31.6961,19491.0
2022-12-14 13:50:00,34.16,34.22,34.15,34.17,18369.0,31.6775,31.7332,31.6683,31.6868,18369.0
2022-12-14 14:00:00,34.13,34.13,33.63,33.65,45315.0,31.6497,31.6497,31.1861,31.2046,45315.0
2022-12-14 14:10:00,33.67,33.79,33.62,33.7,63846.0,31.2232,31.3344,31.1768,31.251,63846.0
2022-12-14 14:20:00,33.71,33.72,33.58,33.65,116807.0,31.2602,31.2695,31.1397,31.2046,116807.0
2022-12-14 14:30:00,33.64,33.7,33.36,33.43,80215.0,31.1953,31.251,30.9357,31.0006,80215.0
2022-12-14 14:40:00,33.43,33.63,33.36,33.51,51314.0,31.0006,31.1861,30.9357,31.0748,51314.0
2022-12-14 14:50:00,33.5,33.54,33.39,33.52,41731.0,31.0655,31.1026,30.9635,31.0841,41731.0
2022-12-14 15:00:00,33.52,33.7,33.47,33.67,50204.0,31.0841,31.251,31.0377,31.2232,50204.0
2022-12-14 15:10:00,33.64,33.91,33.64,33.73,69593.0,31.1953,31.4457,31.1953,31.2788,69593.0
2022-12-14 15:20:00,33.75,33.78,33.51,33.51,59690.0,31.2973,31.3252,31.0748,31.0748,59690.0
2022-12-14 15:30:00,33.51,33.55,33.41,33.52,60937.0,31.0748,31.1119,30.982,31.0841,60937.0
2022-12-14 15:40:00,33.52,33.64,33.5,33.63,69921.0,31.0841,31.1953,31.0655,31.1861,69921.0
2022-12-14 15:50:00,33.63,33.78,33.62,33.71,305817.0,31.1861,31.3252,31.1768,31.2602,305817.0
2022-12-15 09:30:00,33.23,33.3,33.05,33.12,60751.0,30.8151,30.88,30.6482,30.7131,60751.0
2022-12-15 09:40:00,33.12,33.19,33.06,33.06,43106.0,30.7131,30.778,30.6575,30.6575,43106.0
2022-12-15 09:50:00,33.07,33.14,32.94,33.0,59739.0,30.6668,30.7317,30.5462,30.6018,59739.0
2022-12-15 10:00:00,33.0,33.02,32.82,32.91,65395.0,30.6018,30.6204,30.4349,30.5184,65395.0
2022-12-15 10:10:00,32.92,33.08,32.91,33.08,74147.0,30.5277,30.676,30.5184,30.676,74147.0
2022-12-15 10:20:00,33.08,33.09,32.99,33.05,50317.0,30.676,30.6853,30.5926,30.6482,50317.0
2022-12-15 10:30:00,33.05,33.19,33.01,33.18,65323.0,30.6482,30.778,30.6111,30.7688,65323.0
2022-12-15 10:40:00,33.18,33.24,33.16,33.2,64501.0,30.7688,30.8244,30.7502,30.7873,64501.0
2022-12-15 10:50:00,33.2,33.21,33.08,33.18,57201.0,30.7873,30.7966,30.676,30.7688,57201.0
2022-12-15 11:00:00,33.18,33.23,33.11,33.14,59662.0,30.7688,30.8151,30.7038,30.7317,59662.0
2022-12-15 11:10:00,33.13,33.13,33.0,33.08,104714.0,30.7224,30.7224,30.6018,30.676,104714.0
2022-12-15 11:20:00,33.08,33.09,33.03,33.05,36439.0,30.676,30.6853,30.6297,30.6482,36439.0
2022-12-15 11:30:00,33.05,33.09,33.0,33.07,55292.0,30.6482,30.6853,30.6018,30.6668,55292.0
2022-12-15 11:40:00,33.07,33.08,32.94,32.95,28279.0,30.6668,30.676,30.5462,30.5555,28279.0
2022-12-15 11:50:00,32.94,32.96,32.88,32.89,30669.0,30.5462,30.5647,30.4906,30.4998,30669.0
2022-12-15 12:00:00,32.89,32.99,32.88,32.98,22351.0,30.4998,30.5926,30.4906,30.5833,22351.0
2022-12-15 12:10:00,32.99,33.02,32.96,33.02,34241.0,30.5926,30.6204,30.5647,30.6204,34241.0
2022-12-15 12:20:00,33.01,33.04,32.94,33.04,72442.0,30.6111,30.6389,30.5462,30.6389,72442.0
2022-12-15 12:30:00,33.04,33.16,33.04,33.07,59229.0,30.6389,30.7502,30.6389,30.6668,59229.0
2022-12-15 12:40:00,33.06,33.07,32.97,32.98,52740.0,30.6575,30.6668,30.574,30.5833,52740.0
2022-12-15 12:50:00,32.98,32.99,32.84,32.89,50008.0,30.5833,30.5926,30.4535,30.4998,50008.0
2022-12-15 13:00:00,32.89,32.89,32.79,32.82,20593.0,30.4998,30.4998,30.4071,30.4349,20593.0
2022-12-15 13:10:00,32.81,32.84,32.76,32.76,29020.0,30.4256,30.4535,30.3793,30.3793,29020.0
2022-12-15 13:20:00,32.77,32.8,32.76,32.8,19158.0,30.3886,30.4164,30.3793,30.4164,19158.0
2022-12-15 13:30:00,32.8,32.81,32.73,32.8,32308.0,30.4164,30.4256,30.3515,30.4164,32308.0
2022-12-15 13:40:00,32.8,32.82,32.74,32.76,38566.0,30.4164,30.4349,30.3607,30.3793,38566.0
2022-12-15 13:50:00,32.76,32.77,32.72,32.77,29995.0,30.3793,30.3886,30.3422,30.3886,29995.0
2022-12-15 14:00:00,32.77,32.79,32.72,32.73,25520.0,30.3886,30.4071,30.3422,30.3515,25520.0
2022-12-15 14:10:00,32.72,32.75,32.69,32.73,49496.0,30.3422,30.37,30.3144,30.3515,49496.0
2022-12-15 14:20:00,32.72,32.82,32.72,32.78,105118.0,30.3422,30.4349,30.3422,30.3978,105118.0
2022-12-15 14:30:00,32.77,32.89,32.76,32.89,34981.0,30.3886,30.4998,30.3793,30.4998,34981.0
2022-12-15 14:40:00,32.88,32.93,32.87,32.89,30709.0,30.4906,30.5369,30.4813,30.4998,30709.0
2022-12-15 14:50:00,32.89,32.94,32.86,32.94,19014.0,30.4998,30.5462,30.472,30.5462,19014.0
2022-12-15 15:00:00,32.95,33.01,32.94,32.99,60847.0,30.5555,30.6111,30.5462,30.5926,60847.0
2022-12-15 15:10:00,32.98,32.99,32.83,32.83,49823.0,30.5833,30.5926,30.4442,30.4442,49823.0
2022-12-15 15:20:00,32.83,32.89,32.8,32.88,74827.0,30.4442,30.4998,30.4164,30.4906,74827.0
2022-12-15 15:30:00,32.88,32.89,32.76,32.77,56066.0,30.4906,30.4998,30.3793,30.3886,56066.0
2022-12-15 15:40:00,32.77,32.77,32.68,32.7,74229.0,30.3886,30.3886,30.3051,30.3236,74229.0
2022-12-15 15:50:00,32.7,32.79,32.69,32.78,337685.0,30.3236,30.4071,30.3144,30.3978,337685.0
2022-12-16 09:30:00,32.45,32.55,32.31,32.35,614480.0,30.0918,30.1845,29.962,29.9991,614480.0
2022-12-16 09:40:00,32.37,32.57,32.32,32.54,91314.0,30.0176,30.2031,29.9713,30.1753,91314.0
2022-12-16 09:50:00,32.55,32.56,32.39,32.45,53744.0,30.1845,30.1938,30.0362,30.0918,53744.0
2022-12-16 10:00:00,32.45,32.46,32.14,32.15,50813.0,30.0918,30.1011,29.8043,29.8136,50813.0
2022-12-16 10:10:00,32.14,32.19,32.1,32.17,56154.0,29.8043,29.8507,29.7672,29.8322,56154.0
2022-12-16 10:20:00,32.17,32.18,32.06,32.06,32001.0,29.8322,29.8414,29.7302,29.7302,32001.0
2022-12-16 10:30:00,32.07,32.11,32.02,32.09,37098.0,29.7394,29.7765,29.6931,29.758,37098.0
2022-12-16 10:40:00,32.09,32.18,32.07,32.15,63969.0,29.758,29.8414,29.7394,29.8136,63969.0
2022-12-16 10:50:00,32.15,32.16,32.02,32.09,73333.0,29.8136,29.8229,29.6931,29.758,73333.0
2022-12-16 11:00:00,32.1,32.15,32.07,32.12,37595.0,29.7672,29.8136,29.7394,29.7858,37595.0
2022-12-16 11:10:00,32.13,32.3,32.13,32.25,80138.0,29.7951,29.9527,29.7951,29.9063,80138.0
2022-12-16 11:20:00,32.25,32.3,32.18,32.2,126368.0,29.9063,29.9527,29.8414,29.86,126368.0
2022-12-16 11:30:00,32.2,32.25,32.19,32.24,100633.0,29.86,29.9063,29.8507,29.8971,100633.0
2022-12-16 11:40:00,32.25,32.25,32.11,32.12,77500.0,29.9063,29.9063,29.7765,29.7858,77500.0
2022-12-16 11:50:00,32.12,32.14,32.04,32.05,41015.0,29.7858,29.8043,29.7116,29.7209,41015.0
2022-12-16 12:00:00,32.06,32.07,31.98,31.99,42878.0,29.7302,29.7394,29.656,29.6652,42878.0
2022-12-16 12:10:00,31.99,31.99,31.92,31.99,56129.0,29.6652,29.6652,29.6003,29.6652,56129.0
2022-12-16 12:20:00,31.99,31.99,31.93,31.97,55369.0,29.6652,29.6652,29.6096,29.6467,55369.0
2022-12-16 12:30:00,31.97,32.04,31.94,32.02,49826.0,29.6467,29.7116,29.6189,29.6931,49826.0
2022-12-16 12:40:00,32.02,32.02,31.96,32.01,49483.0,29.6931,29.6931,29.6374,29.6838,49483.0
2022-12-16 12:50:00,32.01,32.03,31.93,31.96,61685.0,29.6838,29.7023,29.6096,29.6374,61685.0
2022-12-16 13:00:00,31.96,32.0,31.89,31.92,83097.0,29.6374,29.6745,29.5725,29.6003,83097.0
2022-12-16 13:10:00,31.91,31.91,31.83,31.87,54217.0,29.5911,29.5911,29.5169,29.554,54217.0
2022-12-16 13:20:00,31.87,31.88,31.81,31.81,33864.0,29.554,29.5632,29.4983,29.4983,33864.0
2022-12-16 13:30:00,31.81,31.95,31.8,31.89,38756.0,29.4983,29.6281,29.489,29.5725,38756.0
2022-12-16 13:40:00,31.9,31.99,31.89,31.99,30152.0,29.5818,29.6652,29.5725,29.6652,30152.0
2022-12-16 13:50:00,31.98,32.05,31.97,32.04,26981.0,29.656,29.7209,29.6467,29.7116,26981.0
2022-12-16 14:00:00,32.04,32.13,32.02,32.09,55341.0,29.7116,29.7951,29.6931,29.758,55341.0
2022-12-16 14:10:00,32.09,32.19,32.08,32.14,37215.0,29.758,29.8507,29.7487,29.8043,37215.0
2022-12-16 14:20:00,32.15,32.15,32.07,32.09,27484.0,29.8136,29.8136,29.7394,29.758,27484.0
2022-12-16 14:30:00,32.09,32.15,32.06,32.12,30356.0,29.758,29.8136,29.7302,29.7858,30356.0
2022-12-16 14:40:00,32.12,32.12,32.06,32.1,41677.0,29.7858,29.7858,29.7302,29.7672,41677.0
2022-12-16 14:50:00,32.11,32.23,32.1,32.22,40408.0,29.7765,29.8878,29.7672,29.8785,40408.0
2022-12-16 15:00:00,32.21,32.23,32.12,32.13,71869.0,29.8693,29.8878,29.7858,29.7951,71869.0
2022-12-16 15:10:00,32.13,32.24,32.12,32.16,53123.0,29.7951,29.8971,29.7858,29.8229,53123.0
2022-12-16 15:20:00,32.15,32.2,32.13,32.18,55209.0,29.8136,29.86,29.7951,29.8414,55209.0
2022-12-16 15:30:00,32.18,32.3,32.18,32.29,103508.0,29.8414,29.9527,29.8414,29.9434,103508.0
2022-12-16 15:40:00,32.29,32.33,32.2,32.21,247163.0,29.9434,29.9805,29.86,29.8693,247163.0
2022-12-16 15:50:00,32.21,32.36,32.16,32.29,809371.0,29.8693,30.0084,29.8229,29.9434,809371.0
2022-12-19 09:30:00,32.37,32.5,32.3,32.45,75199.0,30.0176,30.1382,29.9527,30.0918,75199.0
2022-12-19 09:40:00,32.45,32.45,32.32,32.34,44286.0,30.0918,30.0918,29.9713,29.9898,44286.0
2022-12-19 09:50:00,32.34,32.36,32.29,32.35,49079.0,29.9898,30.0084,29.9434,29.9991,49079.0
2022-12-19 10:00:00,32.37,32.44,32.33,32.37,39037.0,30.0176,30.0825,29.9805,30.0176,39037.0
2022-12-19 10:10:00,32.37,32.4,32.35,32.37,32584.0,30.0176,30.0454,29.9991,30.0176,32584.0
2022-12-19 10:20:00,32.38,32.46,32.37,32.42,113052.0,30.0269,30.1011,30.0176,30.064,113052.0
2022-12-19 10:30:00,32.43,32.47,32.4,32.4,95421.0,30.0733,30.1104,30.0454,30.0454,95421.0
2022-12-19 10:40:00,32.41,32.42,32.34,32.36,54793.0,30.0547,30.064,29.9898,30.0084,54793.0
2022-12-19 10:50:00,32.36,32.36,32.19,32.19,40270.0,30.0084,30.0084,29.8507,29.8507,40270.0
2022-12-19 11:00:00,32.2,32.2,32.11,32.19,118752.0,29.86,29.86,29.7765,29.8507,118752.0
2022-12-19 11:10:00,32.19,32.2,32.09,32.2,63793.0,29.8507,29.86,29.758,29.86,63793.0
2022-12-19 11:20:00,32.19,32.2,32.13,32.14,45283.0,29.8507,29.86,29.7951,29.8043,45283.0
2022-12-19 11:30:00,32.13,32.14,32.04,32.06,74258.0,29.7951,29.8043,29.7116,29.7302,74258.0
2022-12-19 11:40:00,32.06,32.1,32.0,32.07,96486.0,29.7302,29.7672,29.6745,29.7394,96486.0
2022-12-19 11:50:00,32.07,32.07,31.99,32.02,36751.0,29.7394,29.7394,29.6652,29.6931,36751.0
2022-12-19 12:00:00,32.02,32.12,32.01,32.09,26024.0,29.6931,29.7858,29.6838,29.758,26024.0
2022-12-19 12:10:00,32.09,32.11,32.02,32.02,68940.0,29.758,29.7765,29.6931,29.6931,68940.0
2022-12-19 12:20:00,32.02,32.05,31.92,31.92,49830.0,29.6931,29.7209,29.6003,29.6003,49830.0
2022-12-19 12:30:00,31.93,31.93,31.86,31.92,43889.0,29.6096,29.6096,29.5447,29.6003,43889.0
2022-12-19 12:40:00,31.92,31.95,31.89,31.94,19658.0,29.6003,29.6281,29.5725,29.6189,19658.0
2022-12-19 12:50:00,31.94,31.96,31.85,31.86,29678.0,29.6189,29.6374,29.5354,29.5447,29678.0
2022-12-19 13:00:00,31.87,31.89,31.77,31.78,39273.0,29.554,29.5725,29.4612,29.4705,39273.0
2022-12-19 13:10:00,31.78,31.8,31.74,31.77,29431.0,29.4705,29.489,29.4334,29.4612,29431.0
2022-12-19 13:20:00,31.77,31.81,31.72,31.74,33381.0,29.4612,29.4983,29.4149,29.4334,33381.0
2022-12-19 13:30:00,31.74,31.81,31.71,31.8,39981.0,29.4334,29.4983,29.4056,29.489,39981.0
2022-12-19 13:40:00,31.8,31.87,31.73,31.76,78907.0,29.489,29.554,29.4241,29.452,78907.0
2022-12-19 13:50:00,31.75,31.78,31.73,31.74,32862.0,29.4427,29.4705,29.4241,29.4334,32862.0
2022-12-19 14:00:00,31.74,31.75,31.66,31.74,40628.0,29.4334,29.4427,29.3592,29.4334,40628.0
2022-12-19 14:10:00,31.75,31.8,31.73,31.79,88543.0,29.4427,29.489,29.4241,29.4798,88543.0
2022-12-19 14:20:00,31.79,31.82,31.7,31.7,35700.0,29.4798,29.5076,29.3963,29.3963,35700.0
2022-12-19 14:30:00,31.71,31.74,31.7,31.73,45609.0,29.4056,29.4334,29.3963,29.4241,45609.0
2022-12-19 14:40:00,31.73,31.75,31.67,31.68,57360.0,29.4241,29.4427,29.3685,29.3778,57360.0
2022-12-19 14:50:00,31.69,31.69,31.58,31.66,79073.0,29.387,29.387,29.285,29.3592,79073.0
2022-12-19 15:00:00,31.66,31.72,31.62,31.71,127911.0,29.3592,29.4149,29.3221,29.4056,127911.0
2022-12-19 15:10:00,31.71,31.74,31.68,31.7,86303.0,29.4056,29.4334,29.3778,29.3963,86303.0
2022-12-19 15:20:00,31.69,31.78,31.65,31.75,113616.0,29.387,29.4705,29.3499,29.4427,113616.0
2022-12-19 15:30:00,31.74,31.85,31.74,31.78,158853.0,29.4334,29.5354,29.4334,29.4705,158853.0
2022-12-19 15:40:00,31.78,31.8,31.73,31.75,145461.0,29.4705,29.489,29.4241,29.4427,145461.0
2022-12-19 15:50:00,31.75,31.84,31.74,31.75,686112.0,29.4427,29.5261,29.4334,29.4427,686112.0
2022-12-20 09:30:00,31.62,31.71,31.46,31.55,99157.0,29.3221,29.4056,29.1738,29.2572,99157.0
2022-12-20 09:40:00,31.55,31.64,31.38,31.41,57377.0,29.2572,29.3407,29.0996,29.1274,57377.0
2022-12-20 09:50:00,31.41,31.69,31.39,31.65,84338.0,29.1274,29.387,29.1088,29.3499,84338.0
2022-12-20 10:00:00,31.64,31.7,31.64,31.67,35500.0,29.3407,29.3963,29.3407,29.3685,35500.0
2022-12-20 10:10:00,31.67,31.76,31.62,31.74,22874.0,29.3685,29.452,29.3221,29.4334,22874.0
2022-12-20 10:20:00,31.75,31.8,31.69,31.73,21828.0,29.4427,29.489,29.387,29.4241,21828.0
2022-12-20 10:30:00,31.74,31.85,31.73,31.83,38914.0,29.4334,29.5354,29.4241,29.5169,38914.0
2022-12-20 10:40:00,31.83,31.88,31.81,31.85,32504.0,29.5169,29.5632,29.4983,29.5354,32504.0
2022-12-20 10:50:00,31.84,31.88,31.82,31.82,20921.0,29.5261,29.5632,29.5076,29.5076,20921.0
2022-12-20 11:00:00,31.82,31.86,31.78,31.78,16474.0,29.5076,29.5447,29.4705,29.4705,16474.0
2022-12-20 11:10:00,31.78,31.78,31.66,31.71,30952.0,29.4705,29.4705,29.3592,29.4056,30952.0
2022-12-20 11:20:00,31.71,31.71,31.63,31.66,21332.0,29.4056,29.4056,29.3314,29.3592,21332.0
2022-12-20 11:30:00,31.66,31.74,31.65,31.71,28418.0,29.3592,29.4334,29.3499,29.4056,28418.0
2022-12-20 11:40:00,31.71,31.78,31.68,31.78,41985.0,29.4056,29.4705,29.3778,29.4705,41985.0
2022-12-20 11:50:00,31.79,31.79,31.7,31.76,36217.0,29.4798,29.4798,29.3963,29.452,36217.0
2022-12-20 12:00:00,31.76,31.79,31.75,31.76,44272.0,29.452,29.4798,29.4427,29.452,44272.0
2022-12-20 12:10:00,31.75,31.75,31.63,31.65,53577.0,29.4427,29.4427,29.3314,29.3499,53577.0
2022-12-20 12:20:00,31.65,31.77,31.64,31.7,72563.0,29.3499,29.4612,29.3407,29.3963,72563.0
2022-12-20 12:30:00,31.7,31.7,31.61,31.65,48865.0,29.3963,29.3963,29.3129,29.3499,48865.0
2022-12-20 12:40:00,31.65,31.73,31.64,31.69,35164.0,29.3499,29.4241,29.3407,29.387,35164.0
2022-12-20 12:50:00,31.69,31.75,31.68,31.75,41412.0,29.387,29.4427,29.3778,29.4427,41412.0
2022-12-20 13:00:00,31.76,31.76,31.71,31.71,28787.0,29.452,29.452,29.4056,29.4056,28787.0
2022-12-20 13:10:00,31.72,31.76,31.68,31.71,40376.0,29.4149,29.452,29.3778,29.4056,40376.0
2022-12-20 13:20:00,31.71,31.77,31.7,31.74,31352.0,29.4056,29.4612,29.3963,29.4334,31352.0
2022-12-20 13:30:00,31.75,31.79,31.74,31.78,39129.0,29.4427,29.4798,29.4334,29.4705,39129.0
2022-12-20 13:40:00,31.79,31.8,31.74,31.76,41811.0,29.4798,29.489,29.4334,29.452,41811.0
2022-12-20 13:50:00,31.76,31.76,31.69,31.7,43549.0,29.452,29.452,29.387,29.3963,43549.0
2022-12-20 14:00:00,31.7,31.74,31.66,31.7,56382.0,29.3963,29.4334,29.3592,29.3963,56382.0
2022-12-20 14:10:00,31.7,31.76,31.69,31.7,54367.0,29.3963,29.452,29.387,29.3963,54367.0
2022-12-20 14:20:00,31.69,31.71,31.65,31.71,53586.0,29.387,29.4056,29.3499,29.4056,53586.0
2022-12-20 14:30:00,31.7,31.72,31.65,31.71,48031.0,29.3963,29.4149,29.3499,29.4056,48031.0
2022-12-20 14:40:00,31.72,31.72,31.65,31.66,35726.0,29.4149,29.4149,29.3499,29.3592,35726.0
2022-12-20 14:50:00,31.66,31.72,31.64,31.69,65358.0,29.3592,29.4149,29.3407,29.387,65358.0
2022-12-20 15:00:00,31.69,31.69,31.63,31.65,56802.0,29.387,29.387,29.3314,29.3499,56802.0
2022-12-20 15:10:00,31.65,31.69,31.64,31.65,82605.0,29.3499,29.387,29.3407,29.3499,82605.0
2022-12-20 15:20:00,31.66,31.71,31.63,31.67,114693.0,29.3592,29.4056,29.3314,29.3685,114693.0
2022-12-20 15:30:00,31.67,31.68,31.62,31.66,107945.0,29.3685,29.3778,29.3221,29.3592,107945.0
2022-12-20 15:40:00,31.67,31.71,31.65,31.69,123964.0,29.3685,29.4056,29.3499,29.387,123964.0
2022-12-20 15:50:00,31.68,31.68,31.5,31.56,493803.0,29.3778,29.3778,29.2108,29.2665,493803.0
2022-12-21 09:30:00,31.75,31.89,31.75,31.81,91543.0,29.4427,29.5725,29.4427,29.4983,91543.0
2022-12-21 09:40:00,31.78,31.81,31.74,31.76,54409.0,29.4705,29.4983,29.4334,29.452,54409.0
2022-12-21 09:50:00,31.76,31.77,31.65,31.77,53656.0,29.452,29.4612,29.3499,29.4612,53656.0
2022-12-21 10:00:00,31.78,31.82,31.71,31.81,58075.0,29.4705,29.5076,29.4056,29.4983,58075.0
2022-12-21 10:10:00,31.81,31.84,31.76,31.84,43284.0,29.4983,29.5261,29.452,29.5261,43284.0
2022-12-21 10:20:00,31.84,31.98,31.83,31.97,36177.0,29.5261,29.656,29.5169,29.6467,36177.0
2022-12-21 10:30:00,31.97,32.0,31.91,31.95,57184.0,29.6467,29.6745,29.5911,29.6281,57184.0
2022-12-21 10:40:00,31.95,31.98,31.89,31.93,52728.0,29.6281,29.656,29.5725,29.6096,52728.0
2022-12-21 10:50:00,31.93,31.97,31.91,31.96,34404.0,29.6096,29.6467,29.5911,29.6374,34404.0
2022-12-21 11:00:00,31.96,32.01,31.95,31.99,47741.0,29.6374,29.6838,29.6281,29.6652,47741.0
2022-12-21 11:10:00,32.0,32.09,31.99,32.04,105612.0,29.6745,29.758,29.6652,29.7116,105612.0
2022-12-21 11:20:00,32.05,32.08,32.0,32.05,27135.0,29.7209,29.7487,29.6745,29.7209,27135.0
2022-12-21 11:30:00,32.05,32.07,32.0,32.01,20764.0,29.7209,29.7394,29.6745,29.6838,20764.0
2022-12-21 11:40:00,32.0,32.04,31.98,32.01,73076.0,29.6745,29.7116,29.656,29.6838,73076.0
2022-12-21 11:50:00,32.02,32.07,32.01,32.04,30336.0,29.6931,29.7394,29.6838,29.7116,30336.0
2022-12-21 12:00:00,32.04,32.07,32.01,32.04,21857.0,29.7116,29.7394,29.6838,29.7116,21857.0
2022-12-21 12:10:00,32.04,32.07,32.0,32.02,40452.0,29.7116,29.7394,29.6745,29.6931,40452.0
2022-12-21 12:20:00,32.02,32.08,32.01,32.03,26529.0,29.6931,29.7487,29.6838,29.7023,26529.0
2022-12-21 12:30:00,32.02,32.06,32.02,32.05,20050.0,29.6931,29.7302,29.6931,29.7209,20050.0
2022-12-21 12:40:00,32.05,32.08,32.02,32.04,21794.0,29.7209,29.7487,29.6931,29.7116,21794.0
2022-12-21 12:50:00,32.04,32.06,32.01,32.05,24362.0,29.7116,29.7302,29.6838,29.7209,24362.0
2022-12-21 13:00:00,32.06,32.09,32.03,32.06,31085.0,29.7302,29.758,29.7023,29.7302,31085.0
2022-12-21 13:10:00,32.06,32.06,32.02,32.02,14915.0,29.7302,29.7302,29.6931,29.6931,14915.0
2022-12-21 13:20:00,32.03,32.04,31.96,31.97,21744.0,29.7023,29.7116,29.6374,29.6467,21744.0
2022-12-21 13:30:00,31.97,32.05,31.96,32.05,21533.0,29.6467,29.7209,29.6374,29.7209,21533.0
2022-12-21 13:40:00,32.04,32.08,32.03,32.07,26400.0,29.7116,29.7487,29.7023,29.7394,26400.0
2022-12-21 13:50:00,32.07,32.12,32.06,32.08,29604.0,29.7394,29.7858,29.7302,29.7487,29604.0
2022-12-21 14:00:00,32.08,32.15,32.07,32.13,39019.0,29.7487,29.8136,29.7394,29.7951,39019.0
2022-12-21 14:10:00,32.13,32.16,32.11,32.13,40104.0,29.7951,29.8229,29.7765,29.7951,40104.0
2022-12-21 14:20:00,32.13,32.14,32.04,32.05,33822.0,29.7951,29.8043,29.7116,29.7209,33822.0
2022-12-21 14:30:00,32.04,32.07,32.01,32.03,30455.0,29.7116,29.7394,29.6838,29.7023,30455.0
2022-12-21 14:40:00,32.04,32.05,32.0,32.01,37056.0,29.7116,29.7209,29.6745,29.6838,37056.0
2022-12-21 14:50:00,32.0,32.0,31.95,31.98,32172.0,29.6745,29.6745,29.6281,29.656,32172.0
2022-12-21 15:00:00,31.99,32.01,31.94,31.96,22856.0,29.6652,29.6838,29.6189,29.6374,22856.0
2022-12-21 15:10:00,31.96,32.0,31.94,31.98,29891.0,29.6374,29.6745,29.6189,29.656,29891.0
2022-12-21 15:20:00,31.98,32.03,31.96,32.0,36751.0,29.656,29.7023,29.6374,29.6745,36751.0
2022-12-21 15:30:00,32.01,32.05,31.99,32.04,63825.0,29.6838,29.7209,29.6652,29.7116,63825.0
2022-12-21 15:40:00,32.04,32.05,31.99,32.02,94123.0,29.7116,29.7209,29.6652,29.6931,94123.0
2022-12-21 15:50:00,32.02,32.05,31.95,32.04,256658.0,29.6931,29.7209,29.6281,29.7116,256658.0
2022-12-22 09:30:00,31.71,31.78,31.52,31.63,71839.0,29.4056,29.4705,29.2294,29.3314,71839.0
2022-12-22 09:40:00,31.63,31.69,31.62,31.66,44736.0,29.3314,29.387,29.3221,29.3592,44736.0
2022-12-22 09:50:00,31.66,31.68,31.58,31.68,58594.0,29.3592,29.3778,29.285,29.3778,58594.0
2022-12-22 10:00:00,31.68,31.69,31.5,31.55,51008.0,29.3778,29.387,29.2108,29.2572,51008.0
2022-12-22 10:10:00,31.55,31.55,31.43,31.48,53309.0,29.2572,29.2572,29.1459,29.1923,53309.0
2022-12-22 10:20:00,31.47,31.48,31.39,31.46,65770.0,29.183,29.1923,29.1088,29.1738,65770.0
2022-12-22 10:30:00,31.44,31.48,31.42,31.43,37461.0,29.1552,29.1923,29.1367,29.1459,37461.0
2022-12-22 10:40:00,31.42,31.46,31.38,31.44,20017.0,29.1367,29.1738,29.0996,29.1552,20017.0
2022-12-22 10:50:00,31.43,31.47,31.4,31.45,22656.0,29.1459,29.183,29.1181,29.1645,22656.0
2022-12-22 11:00:00,31.44,31.46,31.37,31.39,86980.0,29.1552,29.1738,29.0903,29.1088,86980.0
2022-12-22 11:10:00,31.39,31.46,31.36,31.42,29716.0,29.1088,29.1738,29.081,29.1367,29716.0
2022-12-22 11:20:00,31.41,31.46,31.41,31.43,29075.0,29.1274,29.1738,29.1274,29.1459,29075.0
2022-12-22 11:30:00,31.43,31.46,31.39,31.4,33866.0,29.1459,29.1738,29.1088,29.1181,33866.0
2022-12-22 11:40:00,31.39,31.4,31.35,31.35,21115.0,29.1088,29.1181,29.0717,29.0717,21115.0
2022-12-22 11:50:00,31.33,31.36,31.32,31.35,20508.0,29.0532,29.081,29.0439,29.0717,20508.0
2022-12-22 12:00:00,31.35,31.36,31.29,31.29,21330.0,29.0717,29.081,29.0161,29.0161,21330.0
2022-12-22 12:10:00,31.3,31.32,31.26,31.28,30559.0,29.0254,29.0439,28.9883,29.0068,30559.0
2022-12-22 12:20:00,31.28,31.28,31.06,31.09,199796.0,29.0068,29.0068,28.8028,28.8306,199796.0
2022-12-22 12:30:00,31.09,31.12,31.06,31.11,48571.0,28.8306,28.8585,28.8028,28.8492,48571.0
2022-12-22 12:40:00,31.12,31.12,31.05,31.08,20966.0,28.8585,28.8585,28.7936,28.8214,20966.0
2022-12-22 12:50:00,31.07,31.09,31.03,31.05,23112.0,28.8121,28.8306,28.775,28.7936,23112.0
2022-12-22 13:00:00,31.05,31.05,30.93,30.96,28925.0,28.7936,28.7936,28.6823,28.7101,28925.0
2022-12-22 13:10:00,30.97,31.03,30.96,31.01,27529.0,28.7194,28.775,28.7101,28.7565,27529.0
2022-12-22 13:20:00,31.0,31.01,30.97,31.01,31799.0,28.7472,28.7565,28.7194,28.7565,31799.0
2022-12-22 13:30:00,31.0,31.02,30.95,31.02,38847.0,28.7472,28.7657,28.7008,28.7657,38847.0
2022-12-22 13:40:00,31.03,31.03,31.0,31.03,24427.0,28.775,28.775,28.7472,28.775,24427.0
2022-12-22 13:50:00,31.03,31.08,31.02,31.04,41091.0,28.775,28.8214,28.7657,28.7843,41091.0
2022-12-22 14:00:00,31.05,31.08,31.02,31.07,37365.0,28.7936,28.8214,28.7657,28.8121,37365.0
2022-12-22 14:10:00,31.07,31.17,31.06,31.14,38279.0,28.8121,28.9048,28.8028,28.877,38279.0
2022-12-22 14:20:00,31.14,31.24,31.1,31.23,70511.0,28.877,28.9697,28.8399,28.9605,70511.0
2022-12-22 14:30:00,31.23,31.28,31.19,31.22,47281.0,28.9605,29.0068,28.9234,28.9512,47281.0
2022-12-22 14:40:00,31.22,31.3,31.19,31.3,25563.0,28.9512,29.0254,28.9234,29.0254,25563.0
2022-12-22 14:50:00,31.29,31.33,31.28,31.33,43008.0,29.0161,29.0532,29.0068,29.0532,43008.0
2022-12-22 15:00:00,31.34,31.36,31.28,31.35,40803.0,29.0625,29.081,29.0068,29.0717,40803.0
2022-12-22 15:10:00,31.35,31.47,31.32,31.47,202513.0,29.0717,29.183,29.0439,29.183,202513.0
2022-12-22 15:20:00,31.48,31.53,31.47,31.51,65303.0,29.1923,29.2387,29.183,29.2201,65303.0
2022-12-22 15:30:00,31.52,31.52,31.38,31.42,100648.0,29.2294,29.2294,29.0996,29.1367,100648.0
2022-12-22 15:40:00,31.42,31.5,31.39,31.5,75506.0,29.1367,29.2108,29.1088,29.2108,75506.0
2022-12-22 15:50:00,31.49,31.58,31.49,31.57,219575.0,29.2016,29.285,29.2016,29.2758,219575.0
2022-12-23 09:30:00,31.46,31.64,31.39,31.41,45640.0,29.1738,29.3407,29.1088,29.1274,45640.0
2022-12-23 09:40:00,31.4,31.47,31.38,31.42,29601.0,29.1181,29.183,29.0996,29.1367,29601.0
2022-12-23 09:50:00,31.43,31.46,31.31,31.34,63239.0,29.1459,29.1738,29.0347,29.0625,63239.0
2022-12-23 10:00:00,31.34,31.45,31.31,31.43,73564.0,29.0625,29.1645,29.0347,29.1459,73564.0
2022-12-23 10:10:00,31.43,31.63,31.42,31.62,32134.0,29.1459,29.3314,29.1367,29.3221,32134.0
2022-12-23 10:20:00,31.62,31.64,31.56,31.61,18840.0,29.3221,29.3407,29.2665,29.3129,18840.0
2022-12-23 10:30:00,31.61,31.66,31.58,31.64,82992.0,29.3129,29.3592,29.285,29.3407,82992.0
2022-12-23 10:40:00,31.65,31.65,31.53,31.57,25725.0,29.3499,29.3499,29.2387,29.2758,25725.0
2022-12-23 10:50:00,31.56,31.61,31.51,31.57,34173.0,29.2665,29.3129,29.2201,29.2758,34173.0
2022-12-23 11:00:00,31.56,31.58,31.48,31.51,13281.0,29.2665,29.285,29.1923,29.2201,13281.0
2022-12-23 11:10:00,31.52,31.56,31.51,31.56,25494.0,29.2294,29.2665,29.2201,29.2665,25494.0
2022-12-23 11:20:00,31.56,31.62,31.53,31.55,26656.0,29.2665,29.3221,29.2387,29.2572,26656.0
2022-12-23 11:30:00,31.56,31.57,31.47,31.55,30610.0,29.2665,29.2758,29.183,29.2572,30610.0
2022-12-23 11:40:00,31.55,31.57,31.51,31.56,35846.0,29.2572,29.2758,29.2201,29.2665,35846.0
2022-12-23 11:50:00,31.56,31.59,31.53,31.59,23211.0,29.2665,29.2943,29.2387,29.2943,23211.0
2022-12-23 12:00:00,31.59,31.64,31.57,31.57,15967.0,29.2943,29.3407,29.2758,29.2758,15967.0
2022-12-23 12:10:00,31.58,31.65,31.57,31.65,28473.0,29.285,29.3499,29.2758,29.3499,28473.0
2022-12-23 12:20:00,31.65,31.69,31.63,31.65,25159.0,29.3499,29.387,29.3314,29.3499,25159.0
2022-12-23 12:30:00,31.65,31.7,31.65,31.66,15109.0,29.3499,29.3963,29.3499,29.3592,15109.0
2022-12-23 12:40:00,31.66,31.67,31.59,31.6,15824.0,29.3592,29.3685,29.2943,29.3036,15824.0
2022-12-23 12:50:00,31.6,31.65,31.59,31.65,11594.0,29.3036,29.3499,29.2943,29.3499,11594.0
2022-12-23 13:00:00,31.65,31.71,31.64,31.7,15712.0,29.3499,29.4056,29.3407,29.3963,15712.0
2022-12-23 13:10:00,31.7,31.71,31.62,31.68,24351.0,29.3963,29.4056,29.3221,29.3778,24351.0
2022-12-23 13:20:00,31.69,31.72,31.68,31.71,26355.0,29.387,29.4149,29.3778,29.4056,26355.0
2022-12-23 13:30:00,31.72,31.73,31.68,31.71,14608.0,29.4149,29.4241,29.3778,29.4056,14608.0
2022-12-23 13:40:00,31.71,31.72,31.61,31.67,20908.0,29.4056,29.4149,29.3129,29.3685,20908.0
2022-12-23 13:50:00,31.66,31.69,31.64,31.67,20702.0,29.3592,29.387,29.3407,29.3685,20702.0
2022-12-23 14:00:00,31.67,31.68,31.63,31.66,23034.0,29.3685,29.3778,29.3314,29.3592,23034.0
2022-12-23 14:10:00,31.65,31.73,31.64,31.72,25608.0,29.3499,29.4241,29.3407,29.4149,25608.0
2022-12-23 14:20:00,31.71,31.73,31.67,31.71,17987.0,29.4056,29.4241,29.3685,29.4056,17987.0
2022-12-23 14:30:00,31.71,31.75,31.71,31.75,33627.0,29.4056,29.4427,29.4056,29.4427,33627.0
2022-12-23 14:40:00,31.74,31.74,31.69,31.7,30806.0,29.4334,29.4334,29.387,29.3963,30806.0
2022-12-23 14:50:00,31.71,31.78,31.7,31.78,24017.0,29.4056,29.4705,29.3963,29.4705,24017.0
2022-12-23 15:00:00,31.78,31.83,31.73,31.76,55150.0,29.4705,29.5169,29.4241,29.452,55150.0
2022-12-23 15:10:00,31.76,31.8,31.73,31.77,38933.0,29.452,29.489,29.4241,29.4612,38933.0
2022-12-23 15:20:00,31.78,31.78,31.71,31.73,25191.0,29.4705,29.4705,29.4056,29.4241,25191.0
2022-12-23 15:30:00,31.72,31.73,31.66,31.7,62943.0,29.4149,29.4241,29.3592,29.3963,62943.0
2022-12-23 15:40:00,31.7,31.76,31.69,31.76,50641.0,29.3963,29.452,29.387,29.452,50641.0
2022-12-23 15:50:00,31.76,31.78,31.71,31.76,153596.0,29.452,29.4705,29.4056,29.452,153596.0
2022-12-27 09:30:00,31.8,31.89,31.7,31.76,58746.0,29.489,29.5725,29.3963,29.452,58746.0
2022-12-27 09:40:00,31.74,31.83,31.66,31.69,48721.0,29.4334,29.5169,29.3592,29.387,48721.0
2022-12-27 09:50:00,31.69,31.74,31.65,31.71,34561.0,29.387,29.4334,29.3499,29.4056,34561.0
2022-12-27 10:00:00,31.71,31.74,31.65,31.71,32894.0,29.4056,29.4334,29.3499,29.4056,32894.0
2022-12-27 10:10:00,31.71,31.86,31.7,31.84,23835.0,29.4056,29.5447,29.3963,29.5261,23835.0
2022-12-27 10:20:00,31.83,31.9,31.81,31.83,50866.0,29.5169,29.5818,29.4983,29.5169,50866.0
2022-12-27 10:30:00,31.83,31.88,31.79,31.87,18096.0,29.5169,29.5632,29.4798,29.554,18096.0
2022-12-27 10:40:00,31.88,31.89,31.84,31.86,27584.0,29.5632,29.5725,29.5261,29.5447,27584.0
2022-12-27 10:50:00,31.86,31.87,31.76,31.76,25770.0,29.5447,29.554,29.452,29.452,25770.0
2022-12-27 11:00:00,31.76,31.84,31.76,31.79,25889.0,29.452,29.5261,29.452,29.4798,25889.0
2022-12-27 11:10:00,31.79,31.86,31.78,31.83,46275.0,29.4798,29.5447,29.4705,29.5169,46275.0
2022-12-27 11:20:00,31.83,31.86,31.79,31.81,16047.0,29.5169,29.5447,29.4798,29.4983,16047.0
2022-12-27 11:30:00,31.81,31.85,31.74,31.8,37179.0,29.4983,29.5354,29.4334,29.489,37179.0
2022-12-27 11:40:00,31.8,31.83,31.77,31.79,20442.0,29.489,29.5169,29.4612,29.4798,20442.0
2022-12-27 11:50:00,31.8,31.84,31.77,31.8,13992.0,29.489,29.5261,29.4612,29.489,13992.0
2022-12-27 12:00:00,31.8,31.82,31.78,31.8,13332.0,29.489,29.5076,29.4705,29.489,13332.0
2022-12-27 12:10:00,31.8,31.87,31.8,31.85,15366.0,29.489,29.554,29.489,29.5354,15366.0
2022-12-27 12:20:00,31.85,31.85,31.79,31.83,16897.0,29.5354,29.5354,29.4798,29.5169,16897.0
2022-12-27 12:30:00,31.83,31.84,31.81,31.83,12248.0,29.5169,29.5261,29.4983,29.5169,12248.0
2022-12-27 12:40:00,31.82,31.82,31.76,31.77,18632.0,29.5076,29.5076,29.452,29.4612,18632.0
2022-12-27 12:50:00,31.76,31.84,31.76,31.83,41983.0,29.452,29.5261,29.452,29.5169,41983.0
2022-12-27 13:00:00,31.83,31.86,31.82,31.85,9460.0,29.5169,29.5447,29.5076,29.5354,9460.0
2022-12-27 13:10:00,31.85,31.86,31.82,31.84,12804.0,29.5354,29.5447,29.5076,29.5261,12804.0
2022-12-27 13:20:00,31.83,31.84,31.82,31.83,12527.0,29.5169,29.5261,29.5076,29.5169,12527.0
2022-12-27 13:30:00,31.82,31.83,31.8,31.81,13397.0,29.5076,29.5169,29.489,29.4983,13397.0
2022-12-27 13:40:00,31.81,31.84,31.8,31.84,19804.0,29.4983,29.5261,29.489,29.5261,19804.0
2022-12-27 13:50:00,31.84,31.84,31.77,31.79,20094.0,29.5261,29.5261,29.4612,29.4798,20094.0
2022-12-27 14:00:00,31.78,31.84,31.78,31.83,13108.0,29.4705,29.5261,29.4705,29.5169,13108.0
2022-12-27 14:10:00,31.83,31.83,31.77,31.79,17649.0,29.5169,29.5169,29.4612,29.4798,17649.0
2022-12-27 14:20:00,31.78,31.8,31.75,31.77,15916.0,29.4705,29.489,29.4427,29.4612,15916.0
2022-12-27 14:30:00,31.77,31.79,31.75,31.75,18261.0,29.4612,29.4798,29.4427,29.4427,18261.0
2022-12-27 14:40:00,31.75,31.8,31.72,31.77,40496.0,29.4427,29.489,29.4149,29.4612,40496.0
2022-12-27 14:50:00,31.78,31.84,31.78,31.83,19174.0,29.4705,29.5261,29.4705,29.5169,19174.0
2022-12-27 15:00:00,31.83,31.89,31.82,31.88,13778.0,29.5169,29.5725,29.5076,29.5632,13778.0
2022-12-27 15:10:00,31.88,31.92,31.87,31.92,32489.0,29.5632,29.6003,29.554,29.6003,32489.0
2022-12-27 15:20:00,31.91,31.95,31.9,31.93,34075.0,29.5911,29.6281,29.5818,29.6096,34075.0
2022-12-27 15:30:00,31.93,31.98,31.92,31.97,44012.0,29.6096,29.656,29.6003,29.6467,44012.0
2022-12-27 15:40:00,31.97,31.98,31.92,31.96,46089.0,29.6467,29.656,29.6003,29.6374,46089.0
2022-12-27 15:50:00,31.96,31.96,31.88,31.9,112977.0,29.6374,29.6374,29.5632,29.5818,112977.0
2022-12-28 09:30:00,31.82,31.97,31.78,31.95,66964.0,29.5076,29.6467,29.4705,29.6281,66964.0
2022-12-28 09:40:00,31.96,32.03,31.93,32.0,26389.0,29.6374,29.7023,29.6096,29.6745,26389.0
2022-12-28 09:50:00,31.99,32.0,31.9,31.91,21780.0,29.6652,29.6745,29.5818,29.5911,21780.0
2022-12-28 10:00:00,31.91,31.97,31.9,31.91,19496.0,29.5911,29.6467,29.5818,29.5911,19496.0
2022-12-28 10:10:00,31.91,31.96,31.89,31.92,18321.0,29.5911,29.6374,29.5725,29.6003,18321.0
2022-12-28 10:20:00,31.93,31.97,31.81,31.82,24535.0,29.6096,29.6467,29.4983,29.5076,24535.0
2022-12-28 10:30:00,31.82,31.85,31.76,31.77,32515.0,29.5076,29.5354,29.452,29.4612,32515.0
2022-12-28 10:40:00,31.77,31.8,31.75,31.76,32020.0,29.4612,29.489,29.4427,29.452,32020.0
2022-12-28 10:50:00,31.76,31.76,31.66,31.68,23528.0,29.452,29.452,29.3592,29.3778,23528.0
2022-12-28 11:00:00,31.67,31.68,31.58,31.6,31447.0,29.3685,29.3778,29.285,29.3036,31447.0
2022-12-28 11:10:00,31.6,31.65,31.56,31.65,23272.0,29.3036,29.3499,29.2665,29.3499,23272.0
2022-12-28 11:20:00,31.64,31.65,31.58,31.59,58865.0,29.3407,29.3499,29.285,29.2943,58865.0
2022-12-28 11:30:00,31.59,31.59,31.49,31.55,90970.0,29.2943,29.2943,29.2016,29.2572,90970.0
2022-12-28 11:40:00,31.55,31.59,31.54,31.55,31864.0,29.2572,29.2943,29.2479,29.2572,31864.0
2022-12-28 11:50:00,31.55,31.57,31.5,31.52,39009.0,29.2572,29.2758,29.2108,29.2294,39009.0
2022-12-28 12:00:00,31.52,31.52,31.43,31.45,18038.0,29.2294,29.2294,29.1459,29.1645,18038.0
2022-12-28 12:10:00,31.46,31.46,31.39,31.42,27385.0,29.1738,29.1738,29.1088,29.1367,27385.0
2022-12-28 12:20:00,31.41,31.45,31.38,31.43,30386.0,29.1274,29.1645,29.0996,29.1459,30386.0
2022-12-28 12:30:00,31.44,31.5,31.43,31.48,18555.0,29.1552,29.2108,29.1459,29.1923,18555.0
2022-12-28 12:40:00,31.48,31.55,31.45,31.55,21168.0,29.1923,29.2572,29.1645,29.2572,21168.0
2022-12-28 12:50:00,31.56,31.59,31.53,31.57,23974.0,29.2665,29.2943,29.2387,29.2758,23974.0
2022-12-28 13:00:00,31.57,31.64,31.57,31.63,31657.0,29.2758,29.3407,29.2758,29.3314,31657.0
2022-12-28 13:10:00,31.63,31.66,31.57,31.59,19172.0,29.3314,29.3592,29.2758,29.2943,19172.0
2022-12-28 13:20:00,31.59,31.62,31.56,31.61,24307.0,29.2943,29.3221,29.2665,29.3129,24307.0
2022-12-28 13:30:00,31.61,31.61,31.53,31.53,14443.0,29.3129,29.3129,29.2387,29.2387,14443.0
2022-12-28 13:40:00,31.54,31.6,31.53,31.6,21172.0,29.2479,29.3036,29.2387,29.3036,21172.0
2022-12-28 13:50:00,31.59,31.61,31.54,31.56,25367.0,29.2943,29.3129,29.2479,29.2665,25367.0
2022-12-28 14:00:00,31.56,31.59,31.53,31.54,20909.0,29.2665,29.2943,29.2387,29.2479,20909.0
2022-12-28 14:10:00,31.54,31.57,31.53,31.57,20348.0,29.2479,29.2758,29.2387,29.2758,20348.0
2022-12-28 14:20:00,31.57,31.57,31.53,31.54,15706.0,29.2758,29.2758,29.2387,29.2479,15706.0
2022-12-28 14:30:00,31.54,31.58,31.52,31.54,35881.0,29.2479,29.285,29.2294,29.2479,35881.0
2022-12-28 14:40:00,31.54,31.62,31.54,31.6,35524.0,29.2479,29.3221,29.2479,29.3036,35524.0
2022-12-28 14:50:00,31.59,31.59,31.55,31.58,16882.0,29.2943,29.2943,29.2572,29.285,16882.0
2022-12-28 15:00:00,31.58,31.58,31.49,31.5,24602.0,29.285,29.285,29.2016,29.2108,24602.0
2022-12-28 15:10:00,31.5,31.5,31.41,31.46,38988.0,29.2108,29.2108,29.1274,29.1738,38988.0
2022-12-28 15:20:00,31.46,31.46,31.41,31.42,38715.0,29.1738,29.1738,29.1274,29.1367,38715.0
2022-12-28 15:30:00,31.42,31.45,31.41,31.43,38158.0,29.1367,29.1645,29.1274,29.1459,38158.0
2022-12-28 15:40:00,31.43,31.45,31.37,31.43,61012.0,29.1459,29.1645,29.0903,29.1459,61012.0
2022-12-28 15:50:00,31.44,31.48,31.41,31.42,175162.0,29.1552,29.1923,29.1274,29.1367,175162.0
2022-12-29 09:30:00,31.7,31.83,31.64,31.76,46166.0,29.3963,29.5169,29.3407,29.452,46166.0
2022-12-29 09:40:00,31.77,31.86,31.76,31.86,22960.0,29.4612,29.5447,29.452,29.5447,22960.0
2022-12-29 09:50:00,31.86,31.91,31.81,31.87,19493.0,29.5447,29.5911,29.4983,29.554,19493.0
2022-12-29 10:00:00,31.87,31.94,31.86,31.94,26386.0,29.554,29.6189,29.5447,29.6189,26386.0
2022-12-29 10:10:00,31.94,32.0,31.94,32.0,33205.0,29.6189,29.6745,29.6189,29.6745,33205.0
2022-12-29 10:20:00,31.99,32.03,31.96,31.98,42924.0,29.6652,29.7023,29.6374,29.656,42924.0
2022-12-29 10:30:00,31.98,32.07,31.98,32.05,36433.0,29.656,29.7394,29.656,29.7209,36433.0
2022-12-29 10:40:00,32.05,32.05,31.96,31.98,19663.0,29.7209,29.7209,29.6374,29.656,19663.0
2022-12-29 10:50:00,31.98,32.0,31.95,31.97,16106.0,29.656,29.6745,29.6281,29.6467,16106.0
2022-12-29 11:00:00,31.96,31.99,31.87,31.87,31247.0,29.6374,29.6652,29.554,29.554,31247.0
2022-12-29 11:10:00,31.88,31.91,31.84,31.89,27273.0,29.5632,29.5911,29.5261,29.5725,27273.0
2022-12-29 11:20:00,31.89,31.93,31.86,31.9,25389.0,29.5725,29.6096,29.5447,29.5818,25389.0
2022-12-29 11:30:00,31.9,31.94,31.89,31.92,25185.0,29.5818,29.6189,29.5725,29.6003,25185.0
2022-12-29 11:40:00,31.92,31.93,31.89,31.93,25649.0,29.6003,29.6096,29.5725,29.6096,25649.0
2022-12-29 11:50:00,31.93,32.0,31.93,31.97,31077.0,29.6096,29.6745,29.6096,29.6467,31077.0
2022-12-29 12:00:00,31.97,32.02,31.96,32.01,51625.0,29.6467,29.6931,29.6374,29.6838,51625.0
2022-12-29 12:10:00,32.01,32.04,32.0,32.04,42242.0,29.6838,29.7116,29.6745,29.7116,42242.0
2022-12-29 12:20:00,32.03,32.07,32.02,32.05,34761.0,29.7023,29.7394,29.6931,29.7209,34761.0
2022-12-29 12:30:00,32.06,32.1,32.04,32.07,44736.0,29.7302,29.7672,29.7116,29.7394,44736.0
2022-12-29 12:40:00,32.07,32.13,32.07,32.13,25155.0,29.7394,29.7951,29.7394,29.7951,25155.0
2022-12-29 12:50:00,32.13,32.15,32.12,32.13,26482.0,29.7951,29.8136,29.7858,29.7951,26482.0
2022-12-29 13:00:00,32.13,32.17,32.09,32.11,33541.0,29.7951,29.8322,29.758,29.7765,33541.0
2022-12-29 13:10:00,32.11,32.15,32.11,32.12,28380.0,29.7765,29.8136,29.7765,29.7858,28380.0
2022-12-29 13:20:00,32.13,32.16,32.11,32.13,31688.0,29.7951,29.8229,29.7765,29.7951,31688.0
2022-12-29 13:30:00,32.12,32.13,32.09,32.11,37443.0,29.7858,29.7951,29.758,29.7765,37443.0
2022-12-29 13:40:00,32.12,32.13,32.08,32.08,22567.0,29.7858,29.7951,29.7487,29.7487,22567.0
2022-12-29 13:50:00,32.09,32.12,32.08,32.1,31863.0,29.758,29.7858,29.7487,29.7672,31863.0
2022-12-29 14:00:00,32.11,32.13,32.09,32.1,27357.0,29.7765,29.7951,29.758,29.7672,27357.0
2022-12-29 14:10:00,32.11,32.13,32.06,32.07,25280.0,29.7765,29.7951,29.7302,29.7394,25280.0
2022-12-29 14:20:00,32.06,32.09,32.02,32.03,32876.0,29.7302,29.758,29.6931,29.7023,32876.0
2022-12-29 14:30:00,32.03,32.05,32.02,32.05,23791.0,29.7023,29.7209,29.6931,29.7209,23791.0
2022-12-29 14:40:00,32.05,32.06,31.98,31.99,35304.0,29.7209,29.7302,29.656,29.6652,35304.0
2022-12-29 14:50:00,31.99,32.0,31.94,31.95,18109.0,29.6652,29.6745,29.6189,29.6281,18109.0
2022-12-29 15:00:00,31.95,31.97,31.93,31.94,25745.0,29.6281,29.6467,29.6096,29.6189,25745.0
2022-12-29 15:10:00,31.94,31.94,31.88,31.9,27591.0,29.6189,29.6189,29.5632,29.5818,27591.0
2022-12-29 15:20:00,31.89,31.94,31.87,31.92,22017.0,29.5725,29.6189,29.554,29.6003,22017.0
2022-12-29 15:30:00,31.92,31.97,31.91,31.95,28706.0,29.6003,29.6467,29.5911,29.6281,28706.0
2022-12-29 15:40:00,31.94,31.99,31.93,31.96,52408.0,29.6189,29.6652,29.6096,29.6374,52408.0
2022-12-29 15:50:00,31.97,32.0,31.94,31.99,236970.0,29.6467,29.6745,29.6189,29.6652,236970.0
2022-12-30 09:30:00,31.78,31.98,31.68,31.79,58415.0,29.4705,29.656,29.3778,29.4798,58415.0
2022-12-30 09:40:00,31.78,31.78,31.62,31.62,26091.0,29.4705,29.4705,29.3221,29.3221,26091.0
2022-12-30 09:50:00,31.63,31.75,31.61,31.74,43302.0,29.3314,29.4427,29.3129,29.4334,43302.0
2022-12-30 10:00:00,31.74,31.77,31.7,31.71,43501.0,29.4334,29.4612,29.3963,29.4056,43501.0
2022-12-30 10:10:00,31.71,31.86,31.7,31.86,38222.0,29.4056,29.5447,29.3963,29.5447,38222.0
2022-12-30 10:20:00,31.86,31.87,31.81,31.83,25441.0,29.5447,29.554,29.4983,29.5169,25441.0
2022-12-30 10:30:00,31.82,31.85,31.78,31.82,31359.0,29.5076,29.5354,29.4705,29.5076,31359.0
2022-12-30 10:40:00,31.82,31.93,31.8,31.93,26037.0,29.5076,29.6096,29.489,29.6096,26037.0
2022-12-30 10:50:00,31.92,31.92,31.85,31.88,22240.0,29.6003,29.6003,29.5354,29.5632,22240.0
2022-12-30 11:00:00,31.88,31.9,31.81,31.84,48188.0,29.5632,29.5818,29.4983,29.5261,48188.0
2022-12-30 11:10:00,31.84,31.84,31.7,31.71,41739.0,29.5261,29.5261,29.3963,29.4056,41739.0
2022-12-30 11:20:00,31.71,31.71,31.61,31.62,51376.0,29.4056,29.4056,29.3129,29.3221,51376.0
2022-12-30 11:30:00,31.62,31.76,31.6,31.75,69226.0,29.3221,29.452,29.3036,29.4427,69226.0
2022-12-30 11:40:00,31.74,31.77,31.74,31.75,15663.0,29.4334,29.4612,29.4334,29.4427,15663.0
2022-12-30 11:50:00,31.75,31.79,31.74,31.78,21035.0,29.4427,29.4798,29.4334,29.4705,21035.0
2022-12-30 12:00:00,31.79,31.81,31.78,31.78,23515.0,29.4798,29.4983,29.4705,29.4705,23515.0
2022-12-30 12:10:00,31.79,31.82,31.75,31.79,44290.0,29.4798,29.5076,29.4427,29.4798,44290.0
2022-12-30 12:20:00,31.79,31.79,31.75,31.77,34555.0,29.4798,29.4798,29.4427,29.4612,34555.0
2022-12-30 12:30:00,31.77,31.78,31.74,31.75,24429.0,29.4612,29.4705,29.4334,29.4427,24429.0
2022-12-30 12:40:00,31.75,31.78,31.74,31.76,18765.0,29.4427,29.4705,29.4334,29.452,18765.0
2022-12-30 12:50:00,31.76,31.78,31.72,31.76,16488.0,29.452,29.4705,29.4149,29.452,16488.0
2022-12-30 13:00:00,31.78,31.79,31.74,31.75,17048.0,29.4705,29.4798,29.4334,29.4427,17048.0
2022-12-30 13:10:00,31.76,31.76,31.7,31.71,21155.0,29.452,29.452,29.3963,29.4056,21155.0
2022-12-30 13:20:00,31.7,31.7,31.59,31.66,26478.0,29.3963,29.3963,29.2943,29.3592,26478.0
2022-12-30 13:30:00,31.66,31.68,31.63,31.65,49949.0,29.3592,29.3778,29.3314,29.3499,49949.0
2022-12-30 13:40:00,31.65,31.68,31.62,31.64,27865.0,29.3499,29.3778,29.3221,29.3407,27865.0
2022-12-30 13:50:00,31.64,31.68,31.62,31.68,50604.0,29.3407,29.3778,29.3221,29.3778,50604.0
2022-12-30 14:00:00,31.68,31.71,31.61,31.62,38740.0,29.3778,29.4056,29.3129,29.3221,38740.0
2022-12-30 14:10:00,31.61,31.65,31.6,31.64,28611.0,29.3129,29.3499,29.3036,29.3407,28611.0
2022-12-30 14:20:00,31.65,31.66,31.61,31.65,22123.0,29.3499,29.3592,29.3129,29.3499,22123.0
2022-12-30 14:30:00,31.64,31.68,31.64,31.66,24445.0,29.3407,29.3778,29.3407,29.3592,24445.0
2022-12-30 14:40:00,31.65,31.66,31.57,31.59,25190.0,29.3499,29.3592,29.2758,29.2943,25190.0
2022-12-30 14:50:00,31.59,31.65,31.59,31.64,21160.0,29.2943,29.3499,29.2943,29.3407,21160.0
2022-12-30 15:00:00,31.64,31.71,31.63,31.69,28697.0,29.3407,29.4056,29.3314,29.387,28697.0
2022-12-30 15:10:00,31.68,31.78,31.68,31.76,37448.0,29.3778,29.4705,29.3778,29.452,37448.0
2022-12-30 15:20:00,31.77,31.78,31.7,31.75,94607.0,29.4612,29.4705,29.3963,29.4427,94607.0
2022-12-30 15:30:00,31.75,31.83,31.72,31.82,70520.0,29.4427,29.5169,29.4149,29.5076,70520.0
2022-12-30 15:40:00,31.83,31.92,31.81,31.88,116958.0,29.5169,29.6003,29.4983,29.5632,116958.0
2022-12-30 15:50:00,31.89,31.97,31.88,31.93,245036.0,29.5725,29.6467,29.5632,29.6096,245036.0
2023-01-03 09:30:00,32.14,32.23,32.1,32.19,84345.0,29.8043,29.8878,29.7672,29.8507,84345.0
2023-01-03 09:40:00,32.17,32.25,32.03,32.08,48874.0,29.8322,29.9063,29.7023,29.7487,48874.0
2023-01-03 09:50:00,32.09,32.12,31.94,31.95,42691.0,29.758,29.7858,29.6189,29.6281,42691.0
2023-01-03 10:00:00,31.95,32.08,31.94,32.07,38224.0,29.6281,29.7487,29.6189,29.7394,38224.0
2023-01-03 10:10:00,32.06,32.06,31.98,31.99,64562.0,29.7302,29.7302,29.656,29.6652,64562.0
2023-01-03 10:20:00,31.99,32.17,31.98,32.17,54912.0,29.6652,29.8322,29.656,29.8322,54912.0
2023-01-03 10:30:00,32.18,32.18,32.06,32.17,44696.0,29.8414,29.8414,29.7302,29.8322,44696.0
2023-01-03 10:40:00,32.18,32.22,32.16,32.17,77013.0,29.8414,29.8785,29.8229,29.8322,77013.0
2023-01-03 10:50:00,32.17,32.28,32.1,32.26,58180.0,29.8322,29.9342,29.7672,29.9156,58180.0
2023-01-03 11:00:00,32.27,32.31,32.2,32.2,82578.0,29.9249,29.962,29.86,29.86,82578.0
2023-01-03 11:10:00,32.19,32.21,32.06,32.1,36203.0,29.8507,29.8693,29.7302,29.7672,36203.0
2023-01-03 11:20:00,32.1,32.14,32.07,32.14,35127.0,29.7672,29.8043,29.7394,29.8043,35127.0
2023-01-03 11:30:00,32.13,32.13,32.02,32.02,26715.0,29.7951,29.7951,29.6931,29.6931,26715.0
2023-01-03 11:40:00,32.02,32.04,31.98,32.01,27496.0,29.6931,29.7116,29.656,29.6838,27496.0
2023-01-03 11:50:00,32.01,32.04,31.98,32.0,25177.0,29.6838,29.7116,29.656,29.6745,25177.0
2023-01-03 12:00:00,32.0,32.08,31.97,32.04,88404.0,29.6745,29.7487,29.6467,29.7116,88404.0
2023-01-03 12:10:00,32.04,32.08,32.01,32.05,73203.0,29.7116,29.7487,29.6838,29.7209,73203.0
2023-01-03 12:20:00,32.05,32.09,32.0,32.05,45055.0,29.7209,29.758,29.6745,29.7209,45055.0
2023-01-03 12:30:00,32.05,32.2,32.04,32.18,102942.0,29.7209,29.86,29.7116,29.8414,102942.0
2023-01-03 12:40:00,32.19,32.19,32.04,32.06,58112.0,29.8507,29.8507,29.7116,29.7302,58112.0
2023-01-03 12:50:00,32.07,32.18,32.06,32.16,41251.0,29.7394,29.8414,29.7302,29.8229,41251.0
2023-01-03 13:00:00,32.16,32.16,32.11,32.15,13689.0,29.8229,29.8229,29.7765,29.8136,13689.0
2023-01-03 13:10:00,32.14,32.22,32.13,32.19,30890.0,29.8043,29.8785,29.7951,29.8507,30890.0
2023-01-03 13:20:00,32.19,32.3,32.16,32.3,31165.0,29.8507,29.9527,29.8229,29.9527,31165.0
2023-01-03 13:30:00,32.29,32.3,32.23,32.24,14393.0,29.9434,29.9527,29.8878,29.8971,14393.0
2023-01-03 13:40:00,32.25,32.28,32.2,32.23,22332.0,29.9063,29.9342,29.86,29.8878,22332.0
2023-01-03 13:50:00,32.23,32.29,32.21,32.29,32982.0,29.8878,29.9434,29.8693,29.9434,32982.0
2023-01-03 14:00:00,32.3,32.33,32.25,32.31,97604.0,29.9527,29.9805,29.9063,29.962,97604.0
2023-01-03 14:10:00,32.32,32.32,32.24,32.27,35800.0,29.9713,29.9713,29.8971,29.9249,35800.0
2023-01-03 14:20:00,32.27,32.31,32.26,32.27,49157.0,29.9249,29.962,29.9156,29.9249,49157.0
2023-01-03 14:30:00,32.27,32.28,32.19,32.23,89222.0,29.9249,29.9342,29.8507,29.8878,89222.0
2023-01-03 14:40:00,32.23,32.45,32.22,32.45,90266.0,29.8878,30.0918,29.8785,30.0918,90266.0
2023-01-03 14:50:00,32.45,32.45,32.35,32.38,49360.0,30.0918,30.0918,29.9991,30.0269,49360.0
2023-01-03 15:00:00,32.38,32.42,32.35,32.38,43951.0,30.0269,30.064,29.9991,30.0269,43951.0
2023-01-03 15:10:00,32.38,32.49,32.38,32.47,47765.0,30.0269,30.1289,30.0269,30.1104,47765.0
2023-01-03 15:20:00,32.47,32.47,32.37,32.45,55048.0,30.1104,30.1104,30.0176,30.0918,55048.0
2023-01-03 15:30:00,32.45,32.49,32.44,32.45,74101.0,30.0918,30.1289,30.0825,30.0918,74101.0
2023-01-03 15:40:00,32.45,32.49,32.42,32.48,104767.0,30.0918,30.1289,30.064,30.1196,104767.0
2023-01-03 15:50:00,32.47,32.55,32.46,32.53,376030.0,30.1104,30.1845,30.1011,30.166,376030.0
2023-01-04 09:30:00,33.52,33.84,33.5,33.66,254118.0,31.0841,31.3808,31.0655,31.2139,254118.0
2023-01-04 09:40:00,33.68,33.72,33.56,33.6,129236.0,31.2324,31.2695,31.1211,31.1582,129236.0
2023-01-04 09:50:00,33.61,33.7,33.58,33.63,243344.0,31.1675,31.251,31.1397,31.1861,243344.0
2023-01-04 10:00:00,33.62,33.64,33.29,33.33,125552.0,31.1768,31.1953,30.8708,30.9079,125552.0
2023-01-04 10:10:00,33.33,33.36,33.24,33.27,142990.0,30.9079,30.9357,30.8244,30.8522,142990.0
2023-01-04 10:20:00,33.27,33.35,33.19,33.34,134893.0,30.8522,30.9264,30.778,30.9171,134893.0
2023-01-04 10:30:00,33.35,33.47,33.25,33.47,108539.0,30.9264,31.0377,30.8337,31.0377,108539.0
2023-01-04 10:40:00,33.47,33.67,33.41,33.65,125775.0,31.0377,31.2232,30.982,31.2046,125775.0
2023-01-04 10:50:00,33.66,33.76,33.55,33.76,171725.0,31.2139,31.3066,31.1119,31.3066,171725.0
2023-01-04 11:00:00,33.76,33.81,33.7,33.77,108647.0,31.3066,31.353,31.251,31.3159,108647.0
2023-01-04 11:10:00,33.77,33.87,33.72,33.84,117686.0,31.3159,31.4086,31.2695,31.3808,117686.0
2023-01-04 11:20:00,33.84,33.95,33.81,33.92,107870.0,31.3808,31.4828,31.353,31.455,107870.0
2023-01-04 11:30:00,33.93,34.02,33.93,34.01,112715.0,31.4643,31.5477,31.4643,31.5384,112715.0
2023-01-04 11:40:00,34.01,34.07,33.99,34.04,71808.0,31.5384,31.5941,31.5199,31.5663,71808.0
2023-01-04 11:50:00,34.05,34.05,33.93,33.96,36702.0,31.5755,31.5755,31.4643,31.4921,36702.0
2023-01-04 12:00:00,33.97,34.03,33.93,34.0,43182.0,31.5013,31.557,31.4643,31.5292,43182.0
2023-01-04 12:10:00,34.0,34.05,33.97,34.01,46766.0,31.5292,31.5755,31.5013,31.5384,46766.0
2023-01-04 12:20:00,34.0,34.03,33.96,34.0,68740.0,31.5292,31.557,31.4921,31.5292,68740.0
2023-01-04 12:30:00,34.0,34.08,33.98,34.01,137961.0,31.5292,31.6034,31.5106,31.5384,137961.0
2023-01-04 12:40:00,34.02,34.08,34.01,34.08,39051.0,31.5477,31.6034,31.5384,31.6034,39051.0
2023-01-04 12:50:00,34.08,34.11,34.05,34.06,61736.0,31.6034,31.6312,31.5755,31.5848,61736.0
2023-01-04 13:00:00,34.05,34.06,33.98,34.05,77300.0,31.5755,31.5848,31.5106,31.5755,77300.0
2023-01-04 13:10:00,34.05,34.17,34.05,34.16,78881.0,31.5755,31.6868,31.5755,31.6775,78881.0
2023-01-04 13:20:00,34.17,34.18,34.12,34.14,65710.0,31.6868,31.6961,31.6404,31.659,65710.0
2023-01-04 13:30:00,34.14,34.18,34.1,34.12,89473.0,31.659,31.6961,31.6219,31.6404,89473.0
2023-01-04 13:40:00,34.12,34.16,34.06,34.09,122554.0,31.6404,31.6775,31.5848,31.6126,122554.0
2023-01-04 13:50:00,34.09,34.13,34.03,34.08,80396.0,31.6126,31.6497,31.557,31.6034,80396.0
2023-01-04 14:00:00,34.05,34.19,33.88,33.95,161148.0,31.5755,31.7054,31.4179,31.4828,161148.0
2023-01-04 14:10:00,33.96,34.12,33.92,34.12,80772.0,31.4921,31.6404,31.455,31.6404,80772.0
2023-01-04 14:20:00,34.11,34.12,33.8,33.81,64660.0,31.6312,31.6404,31.3437,31.353,64660.0
2023-01-04 14:30:00,33.82,33.91,33.78,33.89,63325.0,31.3623,31.4457,31.3252,31.4272,63325.0
2023-01-04 14:40:00,33.88,33.95,33.85,33.91,55851.0,31.4179,31.4828,31.3901,31.4457,55851.0
2023-01-04 14:50:00,33.91,34.02,33.88,34.02,66946.0,31.4457,31.5477,31.4179,31.5477,66946.0
2023-01-04 15:00:00,34.02,34.11,34.02,34.07,38875.0,31.5477,31.6312,31.5477,31.5941,38875.0
2023-01-04 15:10:00,34.07,34.08,34.04,34.05,60782.0,31.5941,31.6034,31.5663,31.5755,60782.0
2023-01-04 15:20:00,34.05,34.07,33.98,34.02,72567.0,31.5755,31.5941,31.5106,31.5477,72567.0
2023-01-04 15:30:00,34.01,34.03,33.92,33.95,87782.0,31.5384,31.557,31.455,31.4828,87782.0
2023-01-04 15:40:00,33.94,33.94,33.84,33.93,153858.0,31.4735,31.4735,31.3808,31.4643,153858.0
2023-01-04 15:50:00,33.94,34.12,33.93,34.11,448613.0,31.4735,31.6404,31.4643,31.6312,448613.0
2023-01-05 09:30:00,33.88,33.95,33.75,33.77,118521.0,31.4179,31.4828,31.2973,31.3159,118521.0
2023-01-05 09:40:00,33.76,33.77,33.65,33.73,62776.0,31.3066,31.3159,31.2046,31.2788,62776.0
2023-01-05 09:50:00,33.74,33.94,33.74,33.91,61398.0,31.2881,31.4735,31.2881,31.4457,61398.0
2023-01-05 10:00:00,33.91,34.06,33.84,33.99,84732.0,31.4457,31.5848,31.3808,31.5199,84732.0
2023-01-05 10:10:00,33.99,34.07,33.97,34.0,85102.0,31.5199,31.5941,31.5013,31.5292,85102.0
2023-01-05 10:20:00,33.98,34.02,33.9,33.91,37855.0,31.5106,31.5477,31.4364,31.4457,37855.0
2023-01-05 10:30:00,33.9,33.94,33.83,33.91,59673.0,31.4364,31.4735,31.3715,31.4457,59673.0
2023-01-05 10:40:00,33.92,34.1,33.9,34.05,121959.0,31.455,31.6219,31.4364,31.5755,121959.0
2023-01-05 10:50:00,34.05,34.08,33.95,34.02,179945.0,31.5755,31.6034,31.4828,31.5477,179945.0
2023-01-05 11:00:00,34.03,34.18,33.97,34.14,119256.0,31.557,31.6961,31.5013,31.659,119256.0
2023-01-05 11:10:00,34.14,34.2,34.09,34.12,106232.0,31.659,31.7146,31.6126,31.6404,106232.0
2023-01-05 11:20:00,34.12,34.14,34.02,34.07,313666.0,31.6404,31.659,31.5477,31.5941,313666.0
2023-01-05 11:30:00,34.07,34.14,34.07,34.13,43576.0,31.5941,31.659,31.5941,31.6497,43576.0
2023-01-05 11:40:00,34.13,34.17,34.09,34.13,30554.0,31.6497,31.6868,31.6126,31.6497,30554.0
2023-01-05 11:50:00,34.13,34.15,34.07,34.11,41486.0,31.6497,31.6683,31.5941,31.6312,41486.0
2023-01-05 12:00:00,34.11,34.2,34.09,34.19,35622.0,31.6312,31.7146,31.6126,31.7054,35622.0
2023-01-05 12:10:00,34.2,34.21,34.14,34.16,52835.0,31.7146,31.7239,31.659,31.6775,52835.0
2023-01-05 12:20:00,34.14,34.21,34.11,34.2,52048.0,31.659,31.7239,31.6312,31.7146,52048.0
2023-01-05 12:30:00,34.19,34.24,34.18,34.2,40907.0,31.7054,31.7517,31.6961,31.7146,40907.0
2023-01-05 12:40:00,34.2,34.2,34.1,34.13,62245.0,31.7146,31.7146,31.6219,31.6497,62245.0
2023-01-05 12:50:00,34.13,34.13,34.07,34.1,66838.0,31.6497,31.6497,31.5941,31.6219,66838.0
2023-01-05 13:00:00,34.1,34.15,34.09,34.15,40645.0,31.6219,31.6683,31.6126,31.6683,40645.0
2023-01-05 13:10:00,34.14,34.14,34.09,34.14,40485.0,31.659,31.659,31.6126,31.659,40485.0
2023-01-05 13:20:00,34.14,34.38,34.14,34.32,126004.0,31.659,31.8816,31.659,31.8259,126004.0
2023-01-05 13:30:00,34.32,34.38,34.29,34.3,45235.0,31.8259,31.8816,31.7981,31.8074,45235.0
2023-01-05 13:40:00,34.3,34.33,34.25,34.26,42690.0,31.8074,31.8352,31.761,31.7703,42690.0
2023-01-05 13:50:00,34.24,34.24,34.18,34.19,41437.0,31.7517,31.7517,31.6961,31.7054,41437.0
2023-01-05 14:00:00,34.19,34.27,34.18,34.27,41145.0,31.7054,31.7795,31.6961,31.7795,41145.0
2023-01-05 14:10:00,34.26,34.31,34.24,34.3,102568.0,31.7703,31.8166,31.7517,31.8074,102568.0
2023-01-05 14:20:00,34.31,34.36,34.27,34.3,57710.0,31.8166,31.863,31.7795,31.8074,57710.0
2023-01-05 14:30:00,34.3,34.5,34.29,34.44,126345.0,31.8074,31.9928,31.7981,31.9372,126345.0
2023-01-05 14:40:00,34.44,34.51,34.41,34.48,56233.0,31.9372,32.0021,31.9094,31.9743,56233.0
2023-01-05 14:50:00,34.48,34.49,34.4,34.41,43066.0,31.9743,31.9836,31.9001,31.9094,43066.0
2023-01-05 15:00:00,34.41,34.41,34.34,34.34,56709.0,31.9094,31.9094,31.8445,31.8445,56709.0
2023-01-05 15:10:00,34.34,34.36,34.3,34.31,66653.0,31.8445,31.863,31.8074,31.8166,66653.0
2023-01-05 15:20:00,34.3,34.32,34.27,34.32,94278.0,31.8074,31.8259,31.7795,31.8259,94278.0
2023-01-05 15:30:00,34.31,34.37,34.27,34.36,129957.0,31.8166,31.8723,31.7795,31.863,129957.0
2023-01-05 15:40:00,34.36,34.41,34.35,34.38,154250.0,31.863,31.9094,31.8537,31.8816,154250.0
2023-01-05 15:50:00,34.37,34.45,34.36,34.39,637163.0,31.8723,31.9465,31.863,31.8908,637163.0
2023-01-06 09:30:00,34.85,35.19,34.84,35.0,138896.0,32.3174,32.6327,32.3081,32.4565,138896.0
2023-01-06 09:40:00,35.01,35.02,34.8,34.91,76200.0,32.4658,32.475,32.271,32.373,76200.0
2023-01-06 09:50:00,34.91,35.05,34.9,35.01,63855.0,32.373,32.5029,32.3638,32.4658,63855.0
2023-01-06 10:00:00,35.02,35.27,35.01,35.22,187644.0,32.475,32.7069,32.4658,32.6605,187644.0
2023-01-06 10:10:00,35.23,35.28,35.2,35.23,201137.0,32.6698,32.7162,32.642,32.6698,201137.0
2023-01-06 10:20:00,35.23,35.29,35.12,35.17,92896.0,32.6698,32.7254,32.5678,32.6141,92896.0
2023-01-06 10:30:00,35.17,35.32,35.17,35.29,109864.0,32.6141,32.7532,32.6141,32.7254,109864.0
2023-01-06 10:40:00,35.29,35.39,35.25,35.3,109439.0,32.7254,32.8182,32.6883,32.7347,109439.0
2023-01-06 10:50:00,35.3,35.39,35.28,35.31,147487.0,32.7347,32.8182,32.7162,32.744,147487.0
2023-01-06 11:00:00,35.31,35.32,35.14,35.18,57138.0,32.744,32.7532,32.5863,32.6234,57138.0
2023-01-06 11:10:00,35.18,35.19,35.06,35.14,101594.0,32.6234,32.6327,32.5121,32.5863,101594.0
2023-01-06 11:20:00,35.14,35.21,35.06,35.09,55078.0,32.5863,32.6512,32.5121,32.54,55078.0
2023-01-06 11:30:00,35.09,35.1,35.03,35.07,55755.0,32.54,32.5492,32.4843,32.5214,55755.0
2023-01-06 11:40:00,35.07,35.14,35.03,35.13,96957.0,32.5214,32.5863,32.4843,32.5771,96957.0
2023-01-06 11:50:00,35.14,35.22,35.14,35.19,57729.0,32.5863,32.6605,32.5863,32.6327,57729.0
2023-01-06 12:00:00,35.2,35.28,35.2,35.27,26752.0,32.642,32.7162,32.642,32.7069,26752.0
2023-01-06 12:10:00,35.27,35.36,35.27,35.33,56710.0,32.7069,32.7903,32.7069,32.7625,56710.0
2023-01-06 12:20:00,35.33,35.34,35.19,35.24,58197.0,32.7625,32.7718,32.6327,32.6791,58197.0
2023-01-06 12:30:00,35.25,35.27,35.21,35.27,38514.0,32.6883,32.7069,32.6512,32.7069,38514.0
2023-01-06 12:40:00,35.27,35.28,35.22,35.23,44035.0,32.7069,32.7162,32.6605,32.6698,44035.0
2023-01-06 12:50:00,35.22,35.24,35.17,35.21,43460.0,32.6605,32.6791,32.6141,32.6512,43460.0
2023-01-06 13:00:00,35.22,35.25,35.19,35.23,24821.0,32.6605,32.6883,32.6327,32.6698,24821.0
2023-01-06 13:10:00,35.23,35.28,35.21,35.23,35338.0,32.6698,32.7162,32.6512,32.6698,35338.0
2023-01-06 13:20:00,35.23,35.34,35.22,35.34,58246.0,32.6698,32.7718,32.6605,32.7718,58246.0
2023-01-06 13:30:00,35.35,35.48,35.35,35.48,113142.0,32.7811,32.9016,32.7811,32.9016,113142.0
2023-01-06 13:40:00,35.48,35.5,35.4,35.45,86504.0,32.9016,32.9202,32.8274,32.8738,86504.0
2023-01-06 13:50:00,35.45,35.46,35.42,35.44,50774.0,32.8738,32.8831,32.846,32.8645,50774.0
2023-01-06 14:00:00,35.45,35.49,35.44,35.47,63197.0,32.8738,32.9109,32.8645,32.8923,63197.0
2023-01-06 14:10:00,35.47,35.54,35.46,35.54,83646.0,32.8923,32.9573,32.8831,32.9573,83646.0
2023-01-06 14:20:00,35.54,35.62,35.53,35.61,47865.0,32.9573,33.0314,32.948,33.0222,47865.0
2023-01-06 14:30:00,35.61,35.63,35.56,35.57,66514.0,33.0222,33.0407,32.9758,32.9851,66514.0
2023-01-06 14:40:00,35.56,35.58,35.54,35.54,45791.0,32.9758,32.9943,32.9573,32.9573,45791.0
2023-01-06 14:50:00,35.54,35.55,35.47,35.47,51418.0,32.9573,32.9665,32.8923,32.8923,51418.0
2023-01-06 15:00:00,35.48,35.55,35.47,35.52,78154.0,32.9016,32.9665,32.8923,32.9387,78154.0
2023-01-06 15:10:00,35.52,35.58,35.47,35.48,138802.0,32.9387,32.9943,32.8923,32.9016,138802.0
2023-01-06 15:20:00,35.48,35.49,35.45,35.48,66175.0,32.9016,32.9109,32.8738,32.9016,66175.0
2023-01-06 15:30:00,35.48,35.55,35.48,35.53,94594.0,32.9016,32.9665,32.9016,32.948,94594.0
2023-01-06 15:40:00,35.52,35.58,35.52,35.54,128875.0,32.9387,32.9943,32.9387,32.9573,128875.0
2023-01-06 15:50:00,35.53,35.53,35.35,35.38,476712.0,32.948,32.948,32.7811,32.8089,476712.0
2023-01-09 09:30:00,35.57,35.66,35.38,35.44,108249.0,32.9851,33.0685,32.8089,32.8645,108249.0
2023-01-09 09:40:00,35.44,35.51,35.42,35.46,50137.0,32.8645,32.9294,32.846,32.8831,50137.0
2023-01-09 09:50:00,35.46,35.48,35.35,35.36,41327.0,32.8831,32.9016,32.7811,32.7903,41327.0
2023-01-09 10:00:00,35.37,35.41,35.31,35.32,48693.0,32.7996,32.8367,32.744,32.7532,48693.0
2023-01-09 10:10:00,35.32,35.44,35.28,35.44,120352.0,32.7532,32.8645,32.7162,32.8645,120352.0
2023-01-09 10:20:00,35.45,35.48,35.38,35.44,52641.0,32.8738,32.9016,32.8089,32.8645,52641.0
2023-01-09 10:30:00,35.44,35.5,35.39,35.43,45460.0,32.8645,32.9202,32.8182,32.8552,45460.0
2023-01-09 10:40:00,35.43,35.55,35.42,35.54,36240.0,32.8552,32.9665,32.846,32.9573,36240.0
2023-01-09 10:50:00,35.54,35.58,35.51,35.54,45306.0,32.9573,32.9943,32.9294,32.9573,45306.0
2023-01-09 11:00:00,35.54,35.6,35.53,35.56,49841.0,32.9573,33.0129,32.948,32.9758,49841.0
2023-01-09 11:10:00,35.56,35.64,35.54,35.63,33205.0,32.9758,33.05,32.9573,33.0407,33205.0
2023-01-09 11:20:00,35.62,35.65,35.59,35.59,41104.0,33.0314,33.0593,33.0036,33.0036,41104.0
2023-01-09 11:30:00,35.59,35.64,35.56,35.62,143589.0,33.0036,33.05,32.9758,33.0314,143589.0
2023-01-09 11:40:00,35.62,35.64,35.55,35.63,41414.0,33.0314,33.05,32.9665,33.0407,41414.0
2023-01-09 11:50:00,35.63,35.67,35.62,35.66,45849.0,33.0407,33.0778,33.0314,33.0685,45849.0
2023-01-09 12:00:00,35.66,35.69,35.63,35.69,44749.0,33.0685,33.0964,33.0407,33.0964,44749.0
2023-01-09 12:10:00,35.69,35.73,35.66,35.67,43865.0,33.0964,33.1334,33.0685,33.0778,43865.0
2023-01-09 12:20:00,35.66,35.73,35.66,35.7,41128.0,33.0685,33.1334,33.0685,33.1056,41128.0
2023-01-09 12:30:00,35.7,35.72,35.66,35.68,46904.0,33.1056,33.1242,33.0685,33.0871,46904.0
2023-01-09 12:40:00,35.68,35.72,35.65,35.67,75204.0,33.0871,33.1242,33.0593,33.0778,75204.0
2023-01-09 12:50:00,35.68,35.7,35.66,35.69,43008.0,33.0871,33.1056,33.0685,33.0964,43008.0
2023-01-09 13:00:00,35.68,35.69,35.57,35.59,50921.0,33.0871,33.0964,32.9851,33.0036,50921.0
2023-01-09 13:10:00,35.59,35.68,35.57,35.67,45062.0,33.0036,33.0871,32.9851,33.0778,45062.0
2023-01-09 13:20:00,35.66,35.7,35.64,35.7,57289.0,33.0685,33.1056,33.05,33.1056,57289.0
2023-01-09 13:30:00,35.69,35.71,35.59,35.62,48735.0,33.0964,33.1149,33.0036,33.0314,48735.0
2023-01-09 13:40:00,35.61,35.62,35.47,35.51,61310.0,33.0222,33.0314,32.8923,32.9294,61310.0
2023-01-09 13:50:00,35.51,35.61,35.48,35.59,45232.0,32.9294,33.0222,32.9016,33.0036,45232.0
2023-01-09 14:00:00,35.6,35.68,35.55,35.6,110674.0,33.0129,33.0871,32.9665,33.0129,110674.0
2023-01-09 14:10:00,35.61,35.68,35.6,35.68,96600.0,33.0222,33.0871,33.0129,33.0871,96600.0
2023-01-09 14:20:00,35.67,35.75,35.65,35.7,105227.0,33.0778,33.152,33.0593,33.1056,105227.0
2023-01-09 14:30:00,35.69,35.74,35.68,35.7,81571.0,33.0964,33.1427,33.0871,33.1056,81571.0
2023-01-09 14:40:00,35.7,35.76,35.69,35.72,56652.0,33.1056,33.1613,33.0964,33.1242,56652.0
2023-01-09 14:50:00,35.72,35.74,35.64,35.65,137896.0,33.1242,33.1427,33.05,33.0593,137896.0
2023-01-09 15:00:00,35.66,35.75,35.64,35.69,124334.0,33.0685,33.152,33.05,33.0964,124334.0
2023-01-09 15:10:00,35.67,35.68,35.53,35.54,46205.0,33.0778,33.0871,32.948,32.9573,46205.0
2023-01-09 15:20:00,35.54,35.62,35.52,35.52,72688.0,32.9573,33.0314,32.9387,32.9387,72688.0
2023-01-09 15:30:00,35.53,35.55,35.41,35.43,106705.0,32.948,32.9665,32.8367,32.8552,106705.0
2023-01-09 15:40:00,35.42,35.48,35.4,35.45,175985.0,32.846,32.9016,32.8274,32.8738,175985.0
2023-01-09 15:50:00,35.45,35.61,35.4,35.42,883425.0,32.8738,33.0222,32.8274,32.846,883425.0
2023-01-10 09:30:00,35.42,35.74,35.38,35.64,89031.0,32.846,33.1427,32.8089,33.05,89031.0
2023-01-10 09:40:00,35.65,35.7,35.55,35.59,48121.0,33.0593,33.1056,32.9665,33.0036,48121.0
2023-01-10 09:50:00,35.6,35.8,35.58,35.73,74208.0,33.0129,33.1984,32.9943,33.1334,74208.0
2023-01-10 10:00:00,35.74,35.79,35.68,35.68,54127.0,33.1427,33.1891,33.0871,33.0871,54127.0
2023-01-10 10:10:00,35.67,35.69,35.56,35.61,74959.0,33.0778,33.0964,32.9758,33.0222,74959.0
2023-01-10 10:20:00,35.62,35.65,35.51,35.54,51171.0,33.0314,33.0593,32.9294,32.9573,51171.0
2023-01-10 10:30:00,35.55,35.55,35.43,35.48,44921.0,32.9665,32.9665,32.8552,32.9016,44921.0
2023-01-10 10:40:00,35.48,35.48,35.4,35.43,41291.0,32.9016,32.9016,32.8274,32.8552,41291.0
2023-01-10 10:50:00,35.44,35.55,35.44,35.51,64833.0,32.8645,32.9665,32.8645,32.9294,64833.0
2023-01-10 11:00:00,35.52,35.55,35.47,35.5,35461.0,32.9387,32.9665,32.8923,32.9202,35461.0
2023-01-10 11:10:00,35.49,35.54,35.47,35.48,35639.0,32.9109,32.9573,32.8923,32.9016,35639.0
2023-01-10 11:20:00,35.49,35.55,35.43,35.44,30181.0,32.9109,32.9665,32.8552,32.8645,30181.0
2023-01-10 11:30:00,35.45,35.51,35.43,35.46,30524.0,32.8738,32.9294,32.8552,32.8831,30524.0
2023-01-10 11:40:00,35.47,35.49,35.43,35.49,17187.0,32.8923,32.9109,32.8552,32.9109,17187.0
2023-01-10 11:50:00,35.5,35.55,35.49,35.52,19745.0,32.9202,32.9665,32.9109,32.9387,19745.0
2023-01-10 12:00:00,35.52,35.58,35.46,35.58,30338.0,32.9387,32.9943,32.8831,32.9943,30338.0
2023-01-10 12:10:00,35.57,35.65,35.55,35.55,30008.0,32.9851,33.0593,32.9665,32.9665,30008.0
2023-01-10 12:20:00,35.54,35.55,35.51,35.53,23423.0,32.9573,32.9665,32.9294,32.948,23423.0
2023-01-10 12:30:00,35.53,35.62,35.51,35.62,27056.0,32.948,33.0314,32.9294,33.0314,27056.0
2023-01-10 12:40:00,35.63,35.63,35.57,35.6,12730.0,33.0407,33.0407,32.9851,33.0129,12730.0
2023-01-10 12:50:00,35.59,35.69,35.59,35.67,116739.0,33.0036,33.0964,33.0036,33.0778,116739.0
2023-01-10 13:00:00,35.68,35.78,35.67,35.77,76990.0,33.0871,33.1798,33.0778,33.1705,76990.0
2023-01-10 13:10:00,35.77,35.85,35.76,35.82,49753.0,33.1705,33.2447,33.1613,33.2169,49753.0
2023-01-10 13:20:00,35.83,35.97,35.82,35.93,92073.0,33.2262,33.356,33.2169,33.3189,92073.0
2023-01-10 13:30:00,35.93,35.95,35.85,35.87,41461.0,33.3189,33.3375,33.2447,33.2633,41461.0
2023-01-10 13:40:00,35.87,35.92,35.86,35.91,44219.0,33.2633,33.3096,33.254,33.3004,44219.0
2023-01-10 13:50:00,35.91,35.92,35.81,35.83,33125.0,33.3004,33.3096,33.2076,33.2262,33125.0
2023-01-10 14:00:00,35.85,35.86,35.77,35.82,23966.0,33.2447,33.254,33.1705,33.2169,23966.0
2023-01-10 14:10:00,35.82,35.86,35.81,35.85,30179.0,33.2169,33.254,33.2076,33.2447,30179.0
2023-01-10 14:20:00,35.86,35.91,35.84,35.91,36820.0,33.254,33.3004,33.2355,33.3004,36820.0
2023-01-10 14:30:00,35.91,35.98,35.9,35.96,64036.0,33.3004,33.3653,33.2911,33.3467,64036.0
2023-01-10 14:40:00,35.96,35.96,35.85,35.88,162136.0,33.3467,33.3467,33.2447,33.2725,162136.0
2023-01-10 14:50:00,35.88,35.9,35.76,35.77,29780.0,33.2725,33.2911,33.1613,33.1705,29780.0
2023-01-10 15:00:00,35.78,35.79,35.7,35.73,40259.0,33.1798,33.1891,33.1056,33.1334,40259.0
2023-01-10 15:10:00,35.73,35.76,35.69,35.73,37112.0,33.1334,33.1613,33.0964,33.1334,37112.0
2023-01-10 15:20:00,35.73,35.81,35.7,35.8,54403.0,33.1334,33.2076,33.1056,33.1984,54403.0
2023-01-10 15:30:00,35.81,35.85,35.8,35.82,66099.0,33.2076,33.2447,33.1984,33.2169,66099.0
2023-01-10 15:40:00,35.82,35.87,35.79,35.87,110960.0,33.2169,33.2633,33.1891,33.2633,110960.0
2023-01-10 15:50:00,35.87,35.92,35.84,35.84,332267.0,33.2633,33.3096,33.2355,33.2355,332267.0
2023-01-11 09:30:00,36.0,36.05,35.86,35.98,95626.0,33.3838,33.4302,33.254,33.3653,95626.0
2023-01-11 09:40:00,35.99,36.09,35.97,36.01,27093.0,33.3746,33.4673,33.356,33.3931,27093.0
2023-01-11 09:50:00,35.99,36.02,35.92,35.97,28196.0,33.3746,33.4024,33.3096,33.356,28196.0
2023-01-11 10:00:00,35.98,35.98,35.91,35.91,22730.0,33.3653,33.3653,33.3004,33.3004,22730.0
2023-01-11 10:10:00,35.92,35.94,35.78,35.8,58887.0,33.3096,33.3282,33.1798,33.1984,58887.0
2023-01-11 10:20:00,35.8,35.89,35.78,35.88,24895.0,33.1984,33.2818,33.1798,33.2725,24895.0
2023-01-11 10:30:00,35.87,35.88,35.75,35.77,50499.0,33.2633,33.2725,33.152,33.1705,50499.0
2023-01-11 10:40:00,35.77,35.85,35.76,35.79,28779.0,33.1705,33.2447,33.1613,33.1891,28779.0
2023-01-11 10:50:00,35.77,35.85,35.76,35.79,81719.0,33.1705,33.2447,33.1613,33.1891,81719.0
2023-01-11 11:00:00,35.8,35.87,35.8,35.85,26001.0,33.1984,33.2633,33.1984,33.2447,26001.0
2023-01-11 11:10:00,35.84,35.9,35.84,35.88,22641.0,33.2355,33.2911,33.2355,33.2725,22641.0
2023-01-11 11:20:00,35.88,35.92,35.87,35.9,26278.0,33.2725,33.3096,33.2633,33.2911,26278.0
2023-01-11 11:30:00,35.91,35.95,35.89,35.9,49230.0,33.3004,33.3375,33.2818,33.2911,49230.0
2023-01-11 11:40:00,35.9,36.0,35.89,35.99,27064.0,33.2911,33.3838,33.2818,33.3746,27064.0
2023-01-11 11:50:00,35.99,36.06,35.97,36.05,52298.0,33.3746,33.4395,33.356,33.4302,52298.0
2023-01-11 12:00:00,36.05,36.06,36.01,36.03,31971.0,33.4302,33.4395,33.3931,33.4116,31971.0
2023-01-11 12:10:00,36.02,36.09,36.02,36.08,22992.0,33.4024,33.4673,33.4024,33.458,22992.0
2023-01-11 12:20:00,36.05,36.08,36.03,36.08,20904.0,33.4302,33.458,33.4116,33.458,20904.0
2023-01-11 12:30:00,36.08,36.1,36.04,36.09,41452.0,33.458,33.4766,33.4209,33.4673,41452.0
2023-01-11 12:40:00,36.08,36.13,36.08,36.11,33257.0,33.458,33.5044,33.458,33.4858,33257.0
2023-01-11 12:50:00,36.11,36.14,36.09,36.13,28390.0,33.4858,33.5137,33.4673,33.5044,28390.0
2023-01-11 13:00:00,36.12,36.15,36.11,36.15,16499.0,33.4951,33.5229,33.4858,33.5229,16499.0
2023-01-11 13:10:00,36.15,36.16,36.07,36.08,63341.0,33.5229,33.5322,33.4487,33.458,63341.0
2023-01-11 13:20:00,36.08,36.11,36.05,36.11,32467.0,33.458,33.4858,33.4302,33.4858,32467.0
2023-01-11 13:30:00,36.11,36.11,36.02,36.04,25630.0,33.4858,33.4858,33.4024,33.4209,25630.0
2023-01-11 13:40:00,36.04,36.06,35.98,35.99,30549.0,33.4209,33.4395,33.3653,33.3746,30549.0
2023-01-11 13:50:00,36.0,36.0,35.93,35.96,27905.0,33.3838,33.3838,33.3189,33.3467,27905.0
2023-01-11 14:00:00,35.96,36.04,35.96,36.02,28484.0,33.3467,33.4209,33.3467,33.4024,28484.0
2023-01-11 14:10:00,36.02,36.16,36.02,36.16,203444.0,33.4024,33.5322,33.4024,33.5322,203444.0
2023-01-11 14:20:00,36.16,36.23,36.16,36.23,80652.0,33.5322,33.5971,33.5322,33.5971,80652.0
2023-01-11 14:30:00,36.23,36.35,36.22,36.34,102000.0,33.5971,33.7084,33.5878,33.6991,102000.0
2023-01-11 14:40:00,36.34,36.39,36.33,36.38,89710.0,33.6991,33.7455,33.6898,33.7362,89710.0
2023-01-11 14:50:00,36.38,36.38,36.24,36.27,81939.0,33.7362,33.7362,33.6064,33.6342,81939.0
2023-01-11 15:00:00,36.27,36.3,36.26,36.27,48917.0,33.6342,33.662,33.6249,33.6342,48917.0
2023-01-11 15:10:00,36.27,36.35,36.27,36.33,57229.0,33.6342,33.7084,33.6342,33.6898,57229.0
2023-01-11 15:20:00,36.34,36.34,36.27,36.27,67250.0,33.6991,33.6991,33.6342,33.6342,67250.0
2023-01-11 15:30:00,36.27,36.28,36.24,36.27,51508.0,33.6342,33.6435,33.6064,33.6342,51508.0
2023-01-11 15:40:00,36.27,36.33,36.25,36.3,165851.0,33.6342,33.6898,33.6157,33.662,165851.0
2023-01-11 15:50:00,36.3,36.42,36.27,36.4,491393.0,33.662,33.7733,33.6342,33.7548,491393.0
2023-01-12 09:30:00,36.54,36.62,36.4,36.48,95220.0,33.8846,33.9588,33.7548,33.8289,95220.0
2023-01-12 09:40:00,36.47,36.49,36.31,36.36,98869.0,33.8197,33.8382,33.6713,33.7177,98869.0
2023-01-12 09:50:00,36.36,36.5,36.31,36.49,69389.0,33.7177,33.8475,33.6713,33.8382,69389.0
2023-01-12 10:00:00,36.49,36.56,36.46,36.5,50711.0,33.8382,33.9031,33.8104,33.8475,50711.0
2023-01-12 10:10:00,36.5,36.79,36.5,36.68,180779.0,33.8475,34.1164,33.8475,34.0144,180779.0
2023-01-12 10:20:00,36.68,36.7,36.55,36.59,92855.0,34.0144,34.033,33.8939,33.931,92855.0
2023-01-12 10:30:00,36.59,36.65,36.52,36.65,93011.0,33.931,33.9866,33.866,33.9866,93011.0
2023-01-12 10:40:00,36.64,36.65,36.44,36.58,119858.0,33.9773,33.9866,33.7919,33.9217,119858.0
2023-01-12 10:50:00,36.57,36.68,36.56,36.63,71448.0,33.9124,34.0144,33.9031,33.968,71448.0
2023-01-12 11:00:00,36.63,36.64,36.47,36.52,86038.0,33.968,33.9773,33.8197,33.866,86038.0
2023-01-12 11:10:00,36.52,36.66,36.49,36.65,80577.0,33.866,33.9959,33.8382,33.9866,80577.0
2023-01-12 11:20:00,36.66,36.67,36.55,36.65,129936.0,33.9959,34.0051,33.8939,33.9866,129936.0
2023-01-12 11:30:00,36.64,36.66,36.56,36.62,31195.0,33.9773,33.9959,33.9031,33.9588,31195.0
2023-01-12 11:40:00,36.63,36.76,36.62,36.68,34792.0,33.968,34.0886,33.9588,34.0144,34792.0
2023-01-12 11:50:00,36.68,36.78,36.67,36.76,38584.0,34.0144,34.1071,34.0051,34.0886,38584.0
2023-01-12 12:00:00,36.76,36.8,36.72,36.79,50678.0,34.0886,34.1257,34.0515,34.1164,50678.0
2023-01-12 12:10:00,36.79,36.83,36.77,36.79,56451.0,34.1164,34.1535,34.0979,34.1164,56451.0
2023-01-12 12:20:00,36.78,36.79,36.73,36.79,38562.0,34.1071,34.1164,34.0608,34.1164,38562.0
2023-01-12 12:30:00,36.79,36.86,36.78,36.84,32196.0,34.1164,34.1813,34.1071,34.1628,32196.0
2023-01-12 12:40:00,36.83,36.9,36.82,36.88,28285.0,34.1535,34.2184,34.1442,34.1999,28285.0
2023-01-12 12:50:00,36.88,36.93,36.87,36.9,23687.0,34.1999,34.2462,34.1906,34.2184,23687.0
2023-01-12 13:00:00,36.9,36.94,36.87,36.89,36498.0,34.2184,34.2555,34.1906,34.2091,36498.0
2023-01-12 13:10:00,36.88,36.93,36.84,36.93,48558.0,34.1999,34.2462,34.1628,34.2462,48558.0
2023-01-12 13:20:00,36.94,36.94,36.73,36.76,77967.0,34.2555,34.2555,34.0608,34.0886,77967.0
2023-01-12 13:30:00,36.75,36.85,36.7,36.83,35423.0,34.0793,34.1721,34.033,34.1535,35423.0
2023-01-12 13:40:00,36.83,36.89,36.82,36.87,22954.0,34.1535,34.2091,34.1442,34.1906,22954.0
2023-01-12 13:50:00,36.87,36.94,36.86,36.9,34318.0,34.1906,34.2555,34.1813,34.2184,34318.0
2023-01-12 14:00:00,36.91,36.92,36.79,36.8,39783.0,34.2277,34.237,34.1164,34.1257,39783.0
2023-01-12 14:10:00,36.81,36.85,36.79,36.83,71986.0,34.135,34.1721,34.1164,34.1535,71986.0
2023-01-12 14:20:00,36.83,36.86,36.76,36.78,31270.0,34.1535,34.1813,34.0886,34.1071,31270.0
2023-01-12 14:30:00,36.77,36.83,36.75,36.77,81335.0,34.0979,34.1535,34.0793,34.0979,81335.0
2023-01-12 14:40:00,36.77,36.8,36.74,36.75,24905.0,34.0979,34.1257,34.07,34.0793,24905.0
2023-01-12 14:50:00,36.75,36.75,36.66,36.71,25662.0,34.0793,34.0793,33.9959,34.0422,25662.0
2023-01-12 15:00:00,36.72,36.76,36.66,36.66,32968.0,34.0515,34.0886,33.9959,33.9959,32968.0
2023-01-12 15:10:00,36.67,36.67,36.59,36.59,27575.0,34.0051,34.0051,33.931,33.931,27575.0
2023-01-12 15:20:00,36.59,36.64,36.58,36.61,34680.0,33.931,33.9773,33.9217,33.9495,34680.0
2023-01-12 15:30:00,36.61,36.63,36.55,36.57,57030.0,33.9495,33.968,33.8939,33.9124,57030.0
2023-01-12 15:40:00,36.58,36.6,36.53,36.55,65981.0,33.9217,33.9402,33.8753,33.8939,65981.0
2023-01-12 15:50:00,36.55,36.62,36.53,36.54,464286.0,33.8939,33.9588,33.8753,33.8846,464286.0
2023-01-13 09:30:00,36.34,36.37,36.17,36.19,87094.0,33.6991,33.7269,33.5415,33.56,87094.0
2023-01-13 09:40:00,36.2,36.24,36.13,36.19,108595.0,33.5693,33.6064,33.5044,33.56,108595.0
2023-01-13 09:50:00,36.19,36.29,36.14,36.17,44558.0,33.56,33.6528,33.5137,33.5415,44558.0
2023-01-13 10:00:00,36.17,36.27,36.14,36.22,64893.0,33.5415,33.6342,33.5137,33.5878,64893.0
2023-01-13 10:10:00,36.21,36.31,36.2,36.26,55842.0,33.5786,33.6713,33.5693,33.6249,55842.0
2023-01-13 10:20:00,36.27,36.29,36.23,36.27,37536.0,33.6342,33.6528,33.5971,33.6342,37536.0
2023-01-13 10:30:00,36.27,36.3,36.17,36.19,50758.0,33.6342,33.662,33.5415,33.56,50758.0
2023-01-13 10:40:00,36.18,36.22,36.15,36.21,45806.0,33.5507,33.5878,33.5229,33.5786,45806.0
2023-01-13 10:50:00,36.22,36.35,36.21,36.28,54600.0,33.5878,33.7084,33.5786,33.6435,54600.0
2023-01-13 11:00:00,36.29,36.33,36.22,36.29,28932.0,33.6528,33.6898,33.5878,33.6528,28932.0
2023-01-13 11:10:00,36.28,36.34,36.28,36.3,36677.0,33.6435,33.6991,33.6435,33.662,36677.0
2023-01-13 11:20:00,36.3,36.33,36.27,36.28,48765.0,33.662,33.6898,33.6342,33.6435,48765.0
2023-01-13 11:30:00,36.28,36.28,36.2,36.22,34923.0,33.6435,33.6435,33.5693,33.5878,34923.0
2023-01-13 11:40:00,36.22,36.24,36.19,36.23,43478.0,33.5878,33.6064,33.56,33.5971,43478.0
2023-01-13 11:50:00,36.23,36.31,36.2,36.31,49906.0,33.5971,33.6713,33.5693,33.6713,49906.0
2023-01-13 12:00:00,36.3,36.3,36.18,36.23,40263.0,33.662,33.662,33.5507,33.5971,40263.0
2023-01-13 12:10:00,36.23,36.29,36.2,36.29,58749.0,33.5971,33.6528,33.5693,33.6528,58749.0
2023-01-13 12:20:00,36.3,36.32,36.25,36.25,42156.0,33.662,33.6806,33.6157,33.6157,42156.0
2023-01-13 12:30:00,36.25,36.28,36.21,36.21,130627.0,33.6157,33.6435,33.5786,33.5786,130627.0
2023-01-13 12:40:00,36.22,36.26,36.21,36.24,114402.0,33.5878,33.6249,33.5786,33.6064,114402.0
2023-01-13 12:50:00,36.25,36.28,36.23,36.27,41075.0,33.6157,33.6435,33.5971,33.6342,41075.0
2023-01-13 13:00:00,36.27,36.3,36.22,36.25,145159.0,33.6342,33.662,33.5878,33.6157,145159.0
2023-01-13 13:10:00,36.26,36.27,36.17,36.18,41327.0,33.6249,33.6342,33.5415,33.5507,41327.0
2023-01-13 13:20:00,36.17,36.22,36.14,36.22,57119.0,33.5415,33.5878,33.5137,33.5878,57119.0
2023-01-13 13:30:00,36.23,36.28,36.21,36.23,37131.0,33.5971,33.6435,33.5786,33.5971,37131.0
2023-01-13 13:40:00,36.23,36.28,36.22,36.27,153510.0,33.5971,33.6435,33.5878,33.6342,153510.0
2023-01-13 13:50:00,36.27,36.28,36.23,36.25,27766.0,33.6342,33.6435,33.5971,33.6157,27766.0
2023-01-13 14:00:00,36.25,36.27,36.21,36.23,30083.0,33.6157,33.6342,33.5786,33.5971,30083.0
2023-01-13 14:10:00,36.22,36.26,36.21,36.24,22537.0,33.5878,33.6249,33.5786,33.6064,22537.0
2023-01-13 14:20:00,36.25,36.26,36.22,36.26,31297.0,33.6157,33.6249,33.5878,33.6249,31297.0
2023-01-13 14:30:00,36.26,36.26,36.21,36.24,31586.0,33.6249,33.6249,33.5786,33.6064,31586.0
2023-01-13 14:40:00,36.24,36.25,36.2,36.23,33625.0,33.6064,33.6157,33.5693,33.5971,33625.0
2023-01-13 14:50:00,36.23,36.23,36.18,36.2,32950.0,33.5971,33.5971,33.5507,33.5693,32950.0
2023-01-13 15:00:00,36.2,36.22,36.19,36.2,103426.0,33.5693,33.5878,33.56,33.5693,103426.0
2023-01-13 15:10:00,36.2,36.22,36.14,36.14,75715.0,33.5693,33.5878,33.5137,33.5137,75715.0
2023-01-13 15:20:00,36.15,36.16,36.13,36.16,108597.0,33.5229,33.5322,33.5044,33.5322,108597.0
2023-01-13 15:30:00,36.17,36.17,36.11,36.15,105791.0,33.5415,33.5415,33.4858,33.5229,105791.0
2023-01-13 15:40:00,36.15,36.15,36.09,36.1,131348.0,33.5229,33.5229,33.4673,33.4766,131348.0
2023-01-13 15:50:00,36.09,36.1,36.04,36.06,385222.0,33.4673,33.4766,33.4209,33.4395,385222.0
2023-01-17 09:30:00,36.09,36.2,36.06,36.2,95526.0,33.4673,33.5693,33.4395,33.5693,95526.0
2023-01-17 09:40:00,36.19,36.37,36.18,36.33,81726.0,33.56,33.7269,33.5507,33.6898,81726.0
2023-01-17 09:50:00,36.33,36.35,36.28,36.3,62007.0,33.6898,33.7084,33.6435,33.662,62007.0
2023-01-17 10:00:00,36.3,36.43,36.29,36.41,67008.0,33.662,33.7826,33.6528,33.764,67008.0
2023-01-17 10:10:00,36.41,36.42,36.34,36.39,44971.0,33.764,33.7733,33.6991,33.7455,44971.0
2023-01-17 10:20:00,36.39,36.43,36.3,36.32,39629.0,33.7455,33.7826,33.662,33.6806,39629.0
2023-01-17 10:30:00,36.32,36.34,36.26,36.28,40889.0,33.6806,33.6991,33.6249,33.6435,40889.0
2023-01-17 10:40:00,36.28,36.31,36.17,36.21,42784.0,33.6435,33.6713,33.5415,33.5786,42784.0
2023-01-17 10:50:00,36.21,36.22,36.12,36.12,23421.0,33.5786,33.5878,33.4951,33.4951,23421.0
2023-01-17 11:00:00,36.12,36.13,36.0,36.02,46143.0,33.4951,33.5044,33.3838,33.4024,46143.0
2023-01-17 11:10:00,36.01,36.04,35.97,36.0,111562.0,33.3931,33.4209,33.356,33.3838,111562.0
2023-01-17 11:20:00,36.01,36.11,35.99,36.09,38497.0,33.3931,33.4858,33.3746,33.4673,38497.0
2023-01-17 11:30:00,36.09,36.14,36.05,36.09,78181.0,33.4673,33.5137,33.4302,33.4673,78181.0
2023-01-17 11:40:00,36.08,36.15,36.05,36.14,43089.0,33.458,33.5229,33.4302,33.5137,43089.0
2023-01-17 11:50:00,36.14,36.19,36.14,36.16,31087.0,33.5137,33.56,33.5137,33.5322,31087.0
2023-01-17 12:00:00,36.16,36.22,36.16,36.19,49243.0,33.5322,33.5878,33.5322,33.56,49243.0
2023-01-17 12:10:00,36.19,36.2,36.13,36.16,25651.0,33.56,33.5693,33.5044,33.5322,25651.0
2023-01-17 12:20:00,36.16,36.17,36.12,36.14,28383.0,33.5322,33.5415,33.4951,33.5137,28383.0
2023-01-17 12:30:00,36.14,36.15,36.08,36.09,51015.0,33.5137,33.5229,33.458,33.4673,51015.0
2023-01-17 12:40:00,36.08,36.12,36.07,36.12,24711.0,33.458,33.4951,33.4487,33.4951,24711.0
2023-01-17 12:50:00,36.11,36.23,36.1,36.21,131837.0,33.4858,33.5971,33.4766,33.5786,131837.0
2023-01-17 13:00:00,36.22,36.28,36.2,36.25,100830.0,33.5878,33.6435,33.5693,33.6157,100830.0
2023-01-17 13:10:00,36.24,36.25,36.17,36.21,44609.0,33.6064,33.6157,33.5415,33.5786,44609.0
2023-01-17 13:20:00,36.21,36.23,36.17,36.21,27915.0,33.5786,33.5971,33.5415,33.5786,27915.0
2023-01-17 13:30:00,36.21,36.23,36.18,36.23,21006.0,33.5786,33.5971,33.5507,33.5971,21006.0
2023-01-17 13:40:00,36.23,36.23,36.18,36.21,27733.0,33.5971,33.5971,33.5507,33.5786,27733.0
2023-01-17 13:50:00,36.21,36.21,36.14,36.14,20971.0,33.5786,33.5786,33.5137,33.5137,20971.0
2023-01-17 14:00:00,36.15,36.15,36.12,36.15,24176.0,33.5229,33.5229,33.4951,33.5229,24176.0
2023-01-17 14:10:00,36.15,36.15,36.02,36.04,36435.0,33.5229,33.5229,33.4024,33.4209,36435.0
2023-01-17 14:20:00,36.03,36.05,36.01,36.02,27922.0,33.4116,33.4302,33.3931,33.4024,27922.0
2023-01-17 14:30:00,36.02,36.11,36.02,36.11,44634.0,33.4024,33.4858,33.4024,33.4858,44634.0
2023-01-17 14:40:00,36.11,36.15,36.07,36.09,37715.0,33.4858,33.5229,33.4487,33.4673,37715.0
2023-01-17 14:50:00,36.09,36.11,36.06,36.07,24872.0,33.4673,33.4858,33.4395,33.4487,24872.0
2023-01-17 15:00:00,36.07,36.1,36.04,36.04,26404.0,33.4487,33.4766,33.4209,33.4209,26404.0
2023-01-17 15:10:00,36.05,36.05,36.0,36.01,51737.0,33.4302,33.4302,33.3838,33.3931,51737.0
2023-01-17 15:20:00,36.02,36.02,35.97,35.98,35826.0,33.4024,33.4024,33.356,33.3653,35826.0
2023-01-17 15:30:00,35.98,36.07,35.97,36.05,100061.0,33.3653,33.4487,33.356,33.4302,100061.0
2023-01-17 15:40:00,36.05,36.07,35.99,36.02,87066.0,33.4302,33.4487,33.3746,33.4024,87066.0
2023-01-17 15:50:00,36.02,36.08,35.95,35.95,403388.0,33.4024,33.458,33.3375,33.3375,403388.0
2023-01-18 09:30:00,36.08,36.39,36.08,36.37,115588.0,33.458,33.7455,33.458,33.7269,115588.0
2023-01-18 09:40:00,36.39,36.54,36.39,36.49,90954.0,33.7455,33.8846,33.7455,33.8382,90954.0
2023-01-18 09:50:00,36.49,36.53,36.47,36.52,39395.0,33.8382,33.8753,33.8197,33.866,39395.0
2023-01-18 10:00:00,36.52,36.58,36.38,36.38,48278.0,33.866,33.9217,33.7362,33.7362,48278.0
2023-01-18 10:10:00,36.38,36.44,36.34,36.4,84686.0,33.7362,33.7919,33.6991,33.7548,84686.0
2023-01-18 10:20:00,36.41,36.43,36.36,36.4,143324.0,33.764,33.7826,33.7177,33.7548,143324.0
2023-01-18 10:30:00,36.4,36.41,36.29,36.29,44671.0,33.7548,33.764,33.6528,33.6528,44671.0
2023-01-18 10:40:00,36.3,36.33,36.23,36.27,41462.0,33.662,33.6898,33.5971,33.6342,41462.0
2023-01-18 10:50:00,36.27,36.28,36.09,36.19,60256.0,33.6342,33.6435,33.4673,33.56,60256.0
2023-01-18 11:00:00,36.18,36.23,36.05,36.08,36577.0,33.5507,33.5971,33.4302,33.458,36577.0
2023-01-18 11:10:00,36.07,36.13,36.04,36.11,28683.0,33.4487,33.5044,33.4209,33.4858,28683.0
2023-01-18 11:20:00,36.11,36.14,36.06,36.12,28774.0,33.4858,33.5137,33.4395,33.4951,28774.0
2023-01-18 11:30:00,36.11,36.11,36.05,36.05,55255.0,33.4858,33.4858,33.4302,33.4302,55255.0
2023-01-18 11:40:00,36.05,36.08,36.01,36.07,26958.0,33.4302,33.458,33.3931,33.4487,26958.0
2023-01-18 11:50:00,36.06,36.07,36.0,36.04,19774.0,33.4395,33.4487,33.3838,33.4209,19774.0
2023-01-18 12:00:00,36.05,36.05,35.93,35.94,22218.0,33.4302,33.4302,33.3189,33.3282,22218.0
2023-01-18 12:10:00,35.95,36.01,35.94,35.95,36379.0,33.3375,33.3931,33.3282,33.3375,36379.0
2023-01-18 12:20:00,35.95,35.98,35.91,35.91,51014.0,33.3375,33.3653,33.3004,33.3004,51014.0
2023-01-18 12:30:00,35.91,35.96,35.9,35.95,23406.0,33.3004,33.3467,33.2911,33.3375,23406.0
2023-01-18 12:40:00,35.94,35.98,35.94,35.98,12785.0,33.3282,33.3653,33.3282,33.3653,12785.0
2023-01-18 12:50:00,35.98,35.99,35.92,35.97,29936.0,33.3653,33.3746,33.3096,33.356,29936.0
2023-01-18 13:00:00,35.96,35.98,35.9,35.91,40155.0,33.3467,33.3653,33.2911,33.3004,40155.0
2023-01-18 13:10:00,35.91,35.95,35.89,35.95,30073.0,33.3004,33.3375,33.2818,33.3375,30073.0
2023-01-18 13:20:00,35.95,36.0,35.93,35.99,29799.0,33.3375,33.3838,33.3189,33.3746,29799.0
2023-01-18 13:30:00,35.99,36.01,35.93,36.0,64003.0,33.3746,33.3931,33.3189,33.3838,64003.0
2023-01-18 13:40:00,36.0,36.11,35.99,36.09,80760.0,33.3838,33.4858,33.3746,33.4673,80760.0
2023-01-18 13:50:00,36.1,36.14,36.09,36.13,27831.0,33.4766,33.5137,33.4673,33.5044,27831.0
2023-01-18 14:00:00,36.13,36.15,36.1,36.11,24792.0,33.5044,33.5229,33.4766,33.4858,24792.0
2023-01-18 14:10:00,36.12,36.12,36.06,36.07,31988.0,33.4951,33.4951,33.4395,33.4487,31988.0
2023-01-18 14:20:00,36.07,36.09,36.05,36.05,41023.0,33.4487,33.4673,33.4302,33.4302,41023.0
2023-01-18 14:30:00,36.05,36.1,36.03,36.03,35737.0,33.4302,33.4766,33.4116,33.4116,35737.0
2023-01-18 14:40:00,36.04,36.07,36.02,36.03,59494.0,33.4209,33.4487,33.4024,33.4116,59494.0
2023-01-18 14:50:00,36.02,36.04,36.0,36.0,21456.0,33.4024,33.4209,33.3838,33.3838,21456.0
2023-01-18 15:00:00,35.99,36.01,35.96,35.98,21531.0,33.3746,33.3931,33.3467,33.3653,21531.0
2023-01-18 15:10:00,35.98,36.03,35.96,36.0,43588.0,33.3653,33.4116,33.3467,33.3838,43588.0
2023-01-18 15:20:00,36.0,36.0,35.96,35.97,26524.0,33.3838,33.3838,33.3467,33.356,26524.0
2023-01-18 15:30:00,35.96,35.97,35.9,35.9,47729.0,33.3467,33.356,33.2911,33.2911,47729.0
2023-01-18 15:40:00,35.9,35.92,35.85,35.89,56118.0,33.2911,33.3096,33.2447,33.2818,56118.0
2023-01-18 15:50:00,35.88,35.98,35.87,35.95,235473.0,33.2725,33.3653,33.2633,33.3375,235473.0
2023-01-19 09:30:00,35.54,35.72,35.51,35.71,94523.0,32.9573,33.1242,32.9294,33.1149,94523.0
2023-01-19 09:40:00,35.7,35.73,35.6,35.61,76402.0,33.1056,33.1334,33.0129,33.0222,76402.0
2023-01-19 09:50:00,35.62,35.69,35.55,35.64,36622.0,33.0314,33.0964,32.9665,33.05,36622.0
2023-01-19 10:00:00,35.65,35.78,35.63,35.76,63741.0,33.0593,33.1798,33.0407,33.1613,63741.0
2023-01-19 10:10:00,35.75,35.77,35.63,35.75,35788.0,33.152,33.1705,33.0407,33.152,35788.0
2023-01-19 10:20:00,35.75,35.75,35.65,35.69,30332.0,33.152,33.152,33.0593,33.0964,30332.0
2023-01-19 10:30:00,35.69,35.71,35.55,35.56,46706.0,33.0964,33.1149,32.9665,32.9758,46706.0
2023-01-19 10:40:00,35.57,35.63,35.53,35.55,76829.0,32.9851,33.0407,32.948,32.9665,76829.0
2023-01-19 10:50:00,35.55,35.56,35.42,35.44,83152.0,32.9665,32.9758,32.846,32.8645,83152.0
2023-01-19 11:00:00,35.44,35.56,35.44,35.55,48871.0,32.8645,32.9758,32.8645,32.9665,48871.0
2023-01-19 11:10:00,35.55,35.66,35.55,35.64,43551.0,32.9665,33.0685,32.9665,33.05,43551.0
2023-01-19 11:20:00,35.64,35.68,35.61,35.64,50610.0,33.05,33.0871,33.0222,33.05,50610.0
2023-01-19 11:30:00,35.64,35.73,35.63,35.73,47279.0,33.05,33.1334,33.0407,33.1334,47279.0
2023-01-19 11:40:00,35.72,35.74,35.64,35.69,84542.0,33.1242,33.1427,33.05,33.0964,84542.0
2023-01-19 11:50:00,35.69,35.69,35.49,35.55,78237.0,33.0964,33.0964,32.9109,32.9665,78237.0
2023-01-19 12:00:00,35.56,35.58,35.44,35.45,58151.0,32.9758,32.9943,32.8645,32.8738,58151.0
2023-01-19 12:10:00,35.46,35.58,35.43,35.55,47058.0,32.8831,32.9943,32.8552,32.9665,47058.0
2023-01-19 12:20:00,35.55,35.56,35.46,35.5,42751.0,32.9665,32.9758,32.8831,32.9202,42751.0
2023-01-19 12:30:00,35.5,35.54,35.48,35.51,40405.0,32.9202,32.9573,32.9016,32.9294,40405.0
2023-01-19 12:40:00,35.51,35.52,35.47,35.48,41437.0,32.9294,32.9387,32.8923,32.9016,41437.0
2023-01-19 12:50:00,35.48,35.52,35.47,35.52,27979.0,32.9016,32.9387,32.8923,32.9387,27979.0
2023-01-19 13:00:00,35.52,35.57,35.51,35.54,50779.0,32.9387,32.9851,32.9294,32.9573,50779.0
2023-01-19 13:10:00,35.53,35.62,35.5,35.61,56572.0,32.948,33.0314,32.9202,33.0222,56572.0
2023-01-19 13:20:00,35.6,35.65,35.58,35.64,28572.0,33.0129,33.0593,32.9943,33.05,28572.0
2023-01-19 13:30:00,35.65,35.68,35.61,35.68,80241.0,33.0593,33.0871,33.0222,33.0871,80241.0
2023-01-19 13:40:00,35.69,35.71,35.64,35.7,54102.0,33.0964,33.1149,33.05,33.1056,54102.0
2023-01-19 13:50:00,35.69,35.73,35.67,35.73,52494.0,33.0964,33.1334,33.0778,33.1334,52494.0
2023-01-19 14:00:00,35.73,35.74,35.69,35.73,30078.0,33.1334,33.1427,33.0964,33.1334,30078.0
2023-01-19 14:10:00,35.73,35.8,35.72,35.79,57257.0,33.1334,33.1984,33.1242,33.1891,57257.0
2023-01-19 14:20:00,35.79,35.9,35.78,35.89,42073.0,33.1891,33.2911,33.1798,33.2818,42073.0
2023-01-19 14:30:00,35.89,35.96,35.88,35.92,48729.0,33.2818,33.3467,33.2725,33.3096,48729.0
2023-01-19 14:40:00,35.92,35.98,35.91,35.94,41010.0,33.3096,33.3653,33.3004,33.3282,41010.0
2023-01-19 14:50:00,35.94,35.96,35.9,35.93,30974.0,33.3282,33.3467,33.2911,33.3189,30974.0
2023-01-19 15:00:00,35.92,35.98,35.87,35.89,39550.0,33.3096,33.3653,33.2633,33.2818,39550.0
2023-01-19 15:10:00,35.9,35.94,35.89,35.91,41397.0,33.2911,33.3282,33.2818,33.3004,41397.0
2023-01-19 15:20:00,35.91,35.92,35.88,35.91,31885.0,33.3004,33.3096,33.2725,33.3004,31885.0
2023-01-19 15:30:00,35.91,35.92,35.85,35.87,76852.0,33.3004,33.3096,33.2447,33.2633,76852.0
2023-01-19 15:40:00,35.87,35.87,35.79,35.82,65596.0,33.2633,33.2633,33.1891,33.2169,65596.0
2023-01-19 15:50:00,35.81,35.85,35.72,35.76,345522.0,33.2076,33.2447,33.1242,33.1613,345522.0
2023-01-20 09:30:00,35.78,35.93,35.43,35.5,310029.0,33.1798,33.3189,32.8552,32.9202,310029.0
2023-01-20 09:40:00,35.49,35.53,35.44,35.45,122534.0,32.9109,32.948,32.8645,32.8738,122534.0
2023-01-20 09:50:00,35.45,35.47,35.31,35.32,122679.0,32.8738,32.8923,32.744,32.7532,122679.0
2023-01-20 10:00:00,35.32,35.36,35.15,35.16,123374.0,32.7532,32.7903,32.5956,32.6049,123374.0
2023-01-20 10:10:00,35.16,35.19,35.09,35.14,77997.0,32.6049,32.6327,32.54,32.5863,77997.0
2023-01-20 10:20:00,35.14,35.18,35.04,35.16,82123.0,32.5863,32.6234,32.4936,32.6049,82123.0
2023-01-20 10:30:00,35.17,35.29,35.17,35.23,115492.0,32.6141,32.7254,32.6141,32.6698,115492.0
2023-01-20 10:40:00,35.23,35.25,35.11,35.19,66309.0,32.6698,32.6883,32.5585,32.6327,66309.0
2023-01-20 10:50:00,35.19,35.25,35.15,35.18,35303.0,32.6327,32.6883,32.5956,32.6234,35303.0
2023-01-20 11:00:00,35.18,35.29,35.17,35.28,35326.0,32.6234,32.7254,32.6141,32.7162,35326.0
2023-01-20 11:10:00,35.29,35.44,35.29,35.4,54684.0,32.7254,32.8645,32.7254,32.8274,54684.0
2023-01-20 11:20:00,35.4,35.44,35.38,35.43,37958.0,32.8274,32.8645,32.8089,32.8552,37958.0
2023-01-20 11:30:00,35.43,35.49,35.39,35.41,80995.0,32.8552,32.9109,32.8182,32.8367,80995.0
2023-01-20 11:40:00,35.41,35.5,35.39,35.5,81719.0,32.8367,32.9202,32.8182,32.9202,81719.0
2023-01-20 11:50:00,35.49,35.54,35.48,35.49,73151.0,32.9109,32.9573,32.9016,32.9109,73151.0
2023-01-20 12:00:00,35.48,35.51,35.44,35.48,25818.0,32.9016,32.9294,32.8645,32.9016,25818.0
2023-01-20 12:10:00,35.48,35.51,35.45,35.49,31289.0,32.9016,32.9294,32.8738,32.9109,31289.0
2023-01-20 12:20:00,35.49,35.52,35.48,35.51,18935.0,32.9109,32.9387,32.9016,32.9294,18935.0
2023-01-20 12:30:00,35.5,35.52,35.47,35.51,21261.0,32.9202,32.9387,32.8923,32.9294,21261.0
2023-01-20 12:40:00,35.52,35.53,35.49,35.52,16983.0,32.9387,32.948,32.9109,32.9387,16983.0
2023-01-20 12:50:00,35.52,35.59,35.45,35.46,75210.0,32.9387,33.0036,32.8738,32.8831,75210.0
2023-01-20 13:00:00,35.46,35.53,35.45,35.5,60259.0,32.8831,32.948,32.8738,32.9202,60259.0
2023-01-20 13:10:00,35.5,35.58,35.45,35.51,23470.0,32.9202,32.9943,32.8738,32.9294,23470.0
2023-01-20 13:20:00,35.49,35.55,35.48,35.55,33649.0,32.9109,32.9665,32.9016,32.9665,33649.0
2023-01-20 13:30:00,35.55,35.63,35.54,35.61,46202.0,32.9665,33.0407,32.9573,33.0222,46202.0
2023-01-20 13:40:00,35.62,35.7,35.61,35.7,29170.0,33.0314,33.1056,33.0222,33.1056,29170.0
2023-01-20 13:50:00,35.7,35.75,35.68,35.73,47645.0,33.1056,33.152,33.0871,33.1334,47645.0
2023-01-20 14:00:00,35.73,35.74,35.67,35.73,22580.0,33.1334,33.1427,33.0778,33.1334,22580.0
2023-01-20 14:10:00,35.73,35.74,35.7,35.71,18996.0,33.1334,33.1427,33.1056,33.1149,18996.0
2023-01-20 14:20:00,35.72,35.79,35.71,35.78,47232.0,33.1242,33.1891,33.1149,33.1798,47232.0
2023-01-20 14:30:00,35.78,35.82,35.77,35.78,19694.0,33.1798,33.2169,33.1705,33.1798,19694.0
2023-01-20 14:40:00,35.78,35.79,35.76,35.77,31747.0,33.1798,33.1891,33.1613,33.1705,31747.0
2023-01-20 14:50:00,35.77,35.83,35.74,35.83,38803.0,33.1705,33.2262,33.1427,33.2262,38803.0
2023-01-20 15:00:00,35.83,35.86,35.82,35.84,50674.0,33.2262,33.254,33.2169,33.2355,50674.0
2023-01-20 15:10:00,35.84,35.96,35.83,35.93,53229.0,33.2355,33.3467,33.2262,33.3189,53229.0
2023-01-20 15:20:00,35.93,35.93,35.88,35.91,62812.0,33.3189,33.3189,33.2725,33.3004,62812.0
2023-01-20 15:30:00,35.92,36.0,35.87,35.99,319873.0,33.3096,33.3838,33.2633,33.3746,319873.0
2023-01-20 15:40:00,35.99,35.99,35.76,35.83,409201.0,33.3746,33.3746,33.1613,33.2262,409201.0
2023-01-20 15:50:00,35.84,35.93,35.82,35.83,512646.0,33.2355,33.3189,33.2169,33.2262,512646.0
2023-01-23 09:30:00,35.97,36.04,35.87,35.88,74283.0,33.356,33.4209,33.2633,33.2725,74283.0
2023-01-23 09:40:00,35.87,36.15,35.87,36.12,51966.0,33.2633,33.5229,33.2633,33.4951,51966.0
2023-01-23 09:50:00,36.12,36.2,36.1,36.19,61764.0,33.4951,33.5693,33.4766,33.56,61764.0
2023-01-23 10:00:00,36.19,36.23,35.97,36.01,118673.0,33.56,33.5971,33.356,33.3931,118673.0
2023-01-23 10:10:00,36.01,36.15,35.99,36.08,47294.0,33.3931,33.5229,33.3746,33.458,47294.0
2023-01-23 10:20:00,36.08,36.16,36.05,36.15,58927.0,33.458,33.5322,33.4302,33.5229,58927.0
2023-01-23 10:30:00,36.15,36.22,36.14,36.16,36066.0,33.5229,33.5878,33.5137,33.5322,36066.0
2023-01-23 10:40:00,36.15,36.21,36.12,36.19,27687.0,33.5229,33.5786,33.4951,33.56,27687.0
2023-01-23 10:50:00,36.19,36.19,36.13,36.18,64168.0,33.56,33.56,33.5044,33.5507,64168.0
2023-01-23 11:00:00,36.18,36.26,36.17,36.26,38039.0,33.5507,33.6249,33.5415,33.6249,38039.0
2023-01-23 11:10:00,36.26,36.33,36.25,36.33,40140.0,33.6249,33.6898,33.6157,33.6898,40140.0
2023-01-23 11:20:00,36.33,36.37,36.31,36.31,67200.0,33.6898,33.7269,33.6713,33.6713,67200.0
2023-01-23 11:30:00,36.31,36.38,36.3,36.37,84639.0,33.6713,33.7362,33.662,33.7269,84639.0
2023-01-23 11:40:00,36.37,36.39,36.35,36.35,33103.0,33.7269,33.7455,33.7084,33.7084,33103.0
2023-01-23 11:50:00,36.36,36.43,36.33,36.41,36284.0,33.7177,33.7826,33.6898,33.764,36284.0
2023-01-23 12:00:00,36.42,36.44,36.33,36.33,133145.0,33.7733,33.7919,33.6898,33.6898,133145.0
2023-01-23 12:10:00,36.33,36.36,36.28,36.29,62213.0,33.6898,33.7177,33.6435,33.6528,62213.0
2023-01-23 12:20:00,36.28,36.3,36.24,36.29,30563.0,33.6435,33.662,33.6064,33.6528,30563.0
2023-01-23 12:30:00,36.28,36.3,36.25,36.27,45296.0,33.6435,33.662,33.6157,33.6342,45296.0
2023-01-23 12:40:00,36.27,36.33,36.22,36.32,307804.0,33.6342,33.6898,33.5878,33.6806,307804.0
2023-01-23 12:50:00,36.33,36.34,36.26,36.32,175452.0,33.6898,33.6991,33.6249,33.6806,175452.0
2023-01-23 13:00:00,36.32,36.36,36.3,36.33,57629.0,33.6806,33.7177,33.662,33.6898,57629.0
2023-01-23 13:10:00,36.33,36.36,36.28,36.36,261882.0,33.6898,33.7177,33.6435,33.7177,261882.0
2023-01-23 13:20:00,36.36,36.42,36.34,36.4,55028.0,33.7177,33.7733,33.6991,33.7548,55028.0
2023-01-23 13:30:00,36.4,36.47,36.38,36.45,41066.0,33.7548,33.8197,33.7362,33.8011,41066.0
2023-01-23 13:40:00,36.46,36.53,36.45,36.5,37037.0,33.8104,33.8753,33.8011,33.8475,37037.0
2023-01-23 13:50:00,36.5,36.5,36.42,36.43,63382.0,33.8475,33.8475,33.7733,33.7826,63382.0
2023-01-23 14:00:00,36.42,36.42,36.33,36.41,85759.0,33.7733,33.7733,33.6898,33.764,85759.0
2023-01-23 14:10:00,36.41,36.41,36.33,36.36,39381.0,33.764,33.764,33.6898,33.7177,39381.0
2023-01-23 14:20:00,36.35,36.36,36.27,36.3,48761.0,33.7084,33.7177,33.6342,33.662,48761.0
2023-01-23 14:30:00,36.3,36.33,36.21,36.22,89426.0,33.662,33.6898,33.5786,33.5878,89426.0
2023-01-23 14:40:00,36.22,36.25,36.0,36.01,168872.0,33.5878,33.6157,33.3838,33.3931,168872.0
2023-01-23 14:50:00,36.01,36.05,35.96,36.02,75512.0,33.3931,33.4302,33.3467,33.4024,75512.0
2023-01-23 15:00:00,36.02,36.1,36.0,36.09,83930.0,33.4024,33.4766,33.3838,33.4673,83930.0
2023-01-23 15:10:00,36.09,36.17,36.08,36.15,78479.0,33.4673,33.5415,33.458,33.5229,78479.0
2023-01-23 15:20:00,36.14,36.15,36.08,36.09,67592.0,33.5137,33.5229,33.458,33.4673,67592.0
2023-01-23 15:30:00,36.09,36.12,36.02,36.12,118856.0,33.4673,33.4951,33.4024,33.4951,118856.0
2023-01-23 15:40:00,36.11,36.17,36.06,36.14,142616.0,33.4858,33.5415,33.4395,33.5137,142616.0
2023-01-23 15:50:00,36.15,36.21,36.1,36.1,402694.0,33.5229,33.5786,33.4766,33.4766,402694.0
2023-01-24 09:30:00,36.05,36.18,35.48,35.77,66013.0,33.4302,33.5507,32.9016,33.1705,66013.0
2023-01-24 09:40:00,35.79,35.99,35.7,35.97,49325.0,33.1891,33.3746,33.1056,33.356,49325.0
2023-01-24 09:50:00,36.0,36.0,35.76,35.86,48414.0,33.3838,33.3838,33.1613,33.254,48414.0
2023-01-24 10:00:00,35.85,35.96,35.83,35.96,39014.0,33.2447,33.3467,33.2262,33.3467,39014.0
2023-01-24 10:10:00,35.94,36.03,35.92,35.95,35158.0,33.3282,33.4116,33.3096,33.3375,35158.0
2023-01-24 10:20:00,35.95,36.01,35.95,36.01,54082.0,33.3375,33.3931,33.3375,33.3931,54082.0
2023-01-24 10:30:00,36.01,36.08,35.98,36.06,68258.0,33.3931,33.458,33.3653,33.4395,68258.0
2023-01-24 10:40:00,36.05,36.12,36.01,36.11,78346.0,33.4302,33.4951,33.3931,33.4858,78346.0
2023-01-24 10:50:00,36.11,36.13,36.07,36.11,29084.0,33.4858,33.5044,33.4487,33.4858,29084.0
2023-01-24 11:00:00,36.11,36.12,36.04,36.07,43904.0,33.4858,33.4951,33.4209,33.4487,43904.0
2023-01-24 11:10:00,36.07,36.08,36.01,36.03,48026.0,33.4487,33.458,33.3931,33.4116,48026.0
2023-01-24 11:20:00,36.03,36.08,35.99,36.08,31133.0,33.4116,33.458,33.3746,33.458,31133.0
2023-01-24 11:30:00,36.08,36.08,36.01,36.05,55426.0,33.458,33.458,33.3931,33.4302,55426.0
2023-01-24 11:40:00,36.06,36.13,36.06,36.09,32734.0,33.4395,33.5044,33.4395,33.4673,32734.0
2023-01-24 11:50:00,36.09,36.11,36.02,36.07,57338.0,33.4673,33.4858,33.4024,33.4487,57338.0
2023-01-24 12:00:00,36.07,36.16,36.02,36.16,80754.0,33.4487,33.5322,33.4024,33.5322,80754.0
2023-01-24 12:10:00,36.16,36.21,36.11,36.16,81169.0,33.5322,33.5786,33.4858,33.5322,81169.0
2023-01-24 12:20:00,36.16,36.2,36.15,36.17,35149.0,33.5322,33.5693,33.5229,33.5415,35149.0
2023-01-24 12:30:00,36.17,36.17,36.12,36.13,27882.0,33.5415,33.5415,33.4951,33.5044,27882.0
2023-01-24 12:40:00,36.13,36.14,36.05,36.05,31663.0,33.5044,33.5137,33.4302,33.4302,31663.0
2023-01-24 12:50:00,36.05,36.08,36.03,36.06,26636.0,33.4302,33.458,33.4116,33.4395,26636.0
2023-01-24 13:00:00,36.06,36.07,36.0,36.05,29393.0,33.4395,33.4487,33.3838,33.4302,29393.0
2023-01-24 13:10:00,36.05,36.11,36.05,36.08,46108.0,33.4302,33.4858,33.4302,33.458,46108.0
2023-01-24 13:20:00,36.07,36.11,36.05,36.11,26811.0,33.4487,33.4858,33.4302,33.4858,26811.0
2023-01-24 13:30:00,36.1,36.11,36.07,36.11,25720.0,33.4766,33.4858,33.4487,33.4858,25720.0
2023-01-24 13:40:00,36.1,36.14,36.09,36.14,38986.0,33.4766,33.5137,33.4673,33.5137,38986.0
2023-01-24 13:50:00,36.13,36.14,36.05,36.07,42342.0,33.5044,33.5137,33.4302,33.4487,42342.0
2023-01-24 14:00:00,36.07,36.08,35.96,35.96,55509.0,33.4487,33.458,33.3467,33.3467,55509.0
2023-01-24 14:10:00,35.96,35.98,35.89,35.95,78587.0,33.3467,33.3653,33.2818,33.3375,78587.0
2023-01-24 14:20:00,35.95,35.97,35.91,35.96,72915.0,33.3375,33.356,33.3004,33.3467,72915.0
2023-01-24 14:30:00,35.95,36.01,35.95,35.97,54356.0,33.3375,33.3931,33.3375,33.356,54356.0
2023-01-24 14:40:00,35.97,35.99,35.94,35.95,39122.0,33.356,33.3746,33.3282,33.3375,39122.0
2023-01-24 14:50:00,35.94,35.99,35.91,35.97,50068.0,33.3282,33.3746,33.3004,33.356,50068.0
2023-01-24 15:00:00,35.97,36.01,35.9,35.98,86669.0,33.356,33.3931,33.2911,33.3653,86669.0
2023-01-24 15:10:00,35.97,35.99,35.89,35.93,50057.0,33.356,33.3746,33.2818,33.3189,50057.0
2023-01-24 15:20:00,35.92,35.98,35.9,35.93,134736.0,33.3096,33.3653,33.2911,33.3189,134736.0
2023-01-24 15:30:00,35.93,35.94,35.82,35.84,98507.0,33.3189,33.3282,33.2169,33.2355,98507.0
2023-01-24 15:40:00,35.84,35.84,35.78,35.8,124083.0,33.2355,33.2355,33.1798,33.1984,124083.0
2023-01-24 15:50:00,35.81,35.87,35.78,35.81,378826.0,33.2076,33.2633,33.1798,33.2076,378826.0
2023-01-25 09:30:00,35.49,35.49,35.12,35.16,165466.0,32.9109,32.9109,32.5678,32.6049,165466.0
2023-01-25 09:40:00,35.16,35.25,35.1,35.14,133864.0,32.6049,32.6883,32.5492,32.5863,133864.0
2023-01-25 09:50:00,35.14,35.18,35.03,35.04,74844.0,32.5863,32.6234,32.4843,32.4936,74844.0
2023-01-25 10:00:00,35.04,35.29,35.02,35.27,73126.0,32.4936,32.7254,32.475,32.7069,73126.0
2023-01-25 10:10:00,35.26,35.31,35.12,35.22,63562.0,32.6976,32.744,32.5678,32.6605,63562.0
2023-01-25 10:20:00,35.23,35.3,35.21,35.29,59390.0,32.6698,32.7347,32.6512,32.7254,59390.0
2023-01-25 10:30:00,35.29,35.35,35.19,35.23,103206.0,32.7254,32.7811,32.6327,32.6698,103206.0
2023-01-25 10:40:00,35.23,35.36,35.23,35.33,67777.0,32.6698,32.7903,32.6698,32.7625,67777.0
2023-01-25 10:50:00,35.33,35.38,35.26,35.37,62393.0,32.7625,32.8089,32.6976,32.7996,62393.0
2023-01-25 11:00:00,35.36,35.36,35.26,35.27,66694.0,32.7903,32.7903,32.6976,32.7069,66694.0
2023-01-25 11:10:00,35.27,35.35,35.26,35.34,58456.0,32.7069,32.7811,32.6976,32.7718,58456.0
2023-01-25 11:20:00,35.33,35.37,35.29,35.3,64303.0,32.7625,32.7996,32.7254,32.7347,64303.0
2023-01-25 11:30:00,35.31,35.38,35.28,35.33,103052.0,32.744,32.8089,32.7162,32.7625,103052.0
2023-01-25 11:40:00,35.33,35.39,35.32,35.38,46385.0,32.7625,32.8182,32.7532,32.8089,46385.0
2023-01-25 11:50:00,35.39,35.51,35.37,35.45,43488.0,32.8182,32.9294,32.7996,32.8738,43488.0
2023-01-25 12:00:00,35.45,35.46,35.4,35.42,28632.0,32.8738,32.8831,32.8274,32.846,28632.0
2023-01-25 12:10:00,35.42,35.5,35.41,35.47,73301.0,32.846,32.9202,32.8367,32.8923,73301.0
2023-01-25 12:20:00,35.47,35.47,35.4,35.41,26036.0,32.8923,32.8923,32.8274,32.8367,26036.0
2023-01-25 12:30:00,35.41,35.46,35.4,35.41,23795.0,32.8367,32.8831,32.8274,32.8367,23795.0
2023-01-25 12:40:00,35.41,35.43,35.35,35.36,27844.0,32.8367,32.8552,32.7811,32.7903,27844.0
2023-01-25 12:50:00,35.36,35.41,35.35,35.41,51207.0,32.7903,32.8367,32.7811,32.8367,51207.0
2023-01-25 13:00:00,35.41,35.53,35.4,35.52,50306.0,32.8367,32.948,32.8274,32.9387,50306.0
2023-01-25 13:10:00,35.53,35.58,35.51,35.57,44044.0,32.948,32.9943,32.9294,32.9851,44044.0
2023-01-25 13:20:00,35.57,35.61,35.54,35.6,42990.0,32.9851,33.0222,32.9573,33.0129,42990.0
2023-01-25 13:30:00,35.59,35.64,35.56,35.58,39175.0,33.0036,33.05,32.9758,32.9943,39175.0
2023-01-25 13:40:00,35.58,35.61,35.54,35.59,39039.0,32.9943,33.0222,32.9573,33.0036,39039.0
2023-01-25 13:50:00,35.59,35.61,35.53,35.59,177721.0,33.0036,33.0222,32.948,33.0036,177721.0
2023-01-25 14:00:00,35.59,35.6,35.48,35.48,46010.0,33.0036,33.0129,32.9016,32.9016,46010.0
2023-01-25 14:10:00,35.48,35.58,35.48,35.56,59694.0,32.9016,32.9943,32.9016,32.9758,59694.0
2023-01-25 14:20:00,35.57,35.57,35.41,35.43,57649.0,32.9851,32.9851,32.8367,32.8552,57649.0
2023-01-25 14:30:00,35.42,35.43,35.36,35.41,46625.0,32.846,32.8552,32.7903,32.8367,46625.0
2023-01-25 14:40:00,35.4,35.43,35.37,35.39,57708.0,32.8274,32.8552,32.7996,32.8182,57708.0
2023-01-25 14:50:00,35.4,35.45,35.38,35.44,56323.0,32.8274,32.8738,32.8089,32.8645,56323.0
2023-01-25 15:00:00,35.43,35.53,35.43,35.52,77086.0,32.8552,32.948,32.8552,32.9387,77086.0
2023-01-25 15:10:00,35.52,35.54,35.46,35.47,85862.0,32.9387,32.9573,32.8831,32.8923,85862.0
2023-01-25 15:20:00,35.47,35.54,35.45,35.54,89396.0,32.8923,32.9573,32.8738,32.9573,89396.0
2023-01-25 15:30:00,35.53,35.56,35.48,35.52,113232.0,32.948,32.9758,32.9016,32.9387,113232.0
2023-01-25 15:40:00,35.52,35.53,35.49,35.51,133100.0,32.9387,32.948,32.9109,32.9294,133100.0
2023-01-25 15:50:00,35.5,35.57,35.4,35.57,463040.0,32.9202,32.9851,32.8274,32.9851,463040.0
2023-01-26 09:30:00,35.72,36.07,35.72,36.03,155622.0,33.1242,33.4487,33.1242,33.4116,155622.0
2023-01-26 09:40:00,36.04,36.09,35.87,35.89,82653.0,33.4209,33.4673,33.2633,33.2818,82653.0
2023-01-26 09:50:00,35.87,35.96,35.86,35.9,106712.0,33.2633,33.3467,33.254,33.2911,106712.0
2023-01-26 10:00:00,35.91,36.06,35.85,36.02,71571.0,33.3004,33.4395,33.2447,33.4024,71571.0
2023-01-26 10:10:00,36.02,36.17,35.96,36.16,47501.0,33.4024,33.5415,33.3467,33.5322,47501.0
2023-01-26 10:20:00,36.16,36.18,36.04,36.12,91773.0,33.5322,33.5507,33.4209,33.4951,91773.0
2023-01-26 10:30:00,36.11,36.18,36.06,36.1,68953.0,33.4858,33.5507,33.4395,33.4766,68953.0
2023-01-26 10:40:00,36.09,36.12,36.01,36.05,65974.0,33.4673,33.4951,33.3931,33.4302,65974.0
2023-01-26 10:50:00,36.05,36.1,35.9,35.94,50542.0,33.4302,33.4766,33.2911,33.3282,50542.0
2023-01-26 11:00:00,35.94,36.0,35.91,35.94,49578.0,33.3282,33.3838,33.3004,33.3282,49578.0
2023-01-26 11:10:00,35.95,36.08,35.95,36.03,50434.0,33.3375,33.458,33.3375,33.4116,50434.0
2023-01-26 11:20:00,36.03,36.05,35.96,36.05,65698.0,33.4116,33.4302,33.3467,33.4302,65698.0
2023-01-26 11:30:00,36.05,36.09,36.02,36.05,63894.0,33.4302,33.4673,33.4024,33.4302,63894.0
2023-01-26 11:40:00,36.05,36.12,36.02,36.1,35789.0,33.4302,33.4951,33.4024,33.4766,35789.0
2023-01-26 11:50:00,36.1,36.18,36.07,36.16,77796.0,33.4766,33.5507,33.4487,33.5322,77796.0
2023-01-26 12:00:00,36.17,36.24,36.17,36.21,44007.0,33.5415,33.6064,33.5415,33.5786,44007.0
2023-01-26 12:10:00,36.2,36.25,36.19,36.22,72974.0,33.5693,33.6157,33.56,33.5878,72974.0
2023-01-26 12:20:00,36.22,36.25,36.19,36.25,64121.0,33.5878,33.6157,33.56,33.6157,64121.0
2023-01-26 12:30:00,36.24,36.37,36.22,36.33,107070.0,33.6064,33.7269,33.5878,33.6898,107070.0
2023-01-26 12:40:00,36.32,36.34,36.24,36.26,210115.0,33.6806,33.6991,33.6064,33.6249,210115.0
2023-01-26 12:50:00,36.26,36.32,36.25,36.29,63625.0,33.6249,33.6806,33.6157,33.6528,63625.0
2023-01-26 13:00:00,36.3,36.33,36.19,36.23,147758.0,33.662,33.6898,33.56,33.5971,147758.0
2023-01-26 13:10:00,36.23,36.25,36.16,36.22,76556.0,33.5971,33.6157,33.5322,33.5878,76556.0
2023-01-26 13:20:00,36.22,36.26,36.21,36.23,43556.0,33.5878,33.6249,33.5786,33.5971,43556.0
2023-01-26 13:30:00,36.23,36.26,36.22,36.25,40137.0,33.5971,33.6249,33.5878,33.6157,40137.0
2023-01-26 13:40:00,36.25,36.28,36.24,36.25,49773.0,33.6157,33.6435,33.6064,33.6157,49773.0
2023-01-26 13:50:00,36.25,36.26,36.18,36.22,62162.0,33.6157,33.6249,33.5507,33.5878,62162.0
2023-01-26 14:00:00,36.22,36.22,36.17,36.2,103736.0,33.5878,33.5878,33.5415,33.5693,103736.0
2023-01-26 14:10:00,36.2,36.27,36.18,36.23,89817.0,33.5693,33.6342,33.5507,33.5971,89817.0
2023-01-26 14:20:00,36.23,36.23,36.16,36.19,80271.0,33.5971,33.5971,33.5322,33.56,80271.0
2023-01-26 14:30:00,36.19,36.31,36.18,36.29,71989.0,33.56,33.6713,33.5507,33.6528,71989.0
2023-01-26 14:40:00,36.29,36.35,36.29,36.31,62083.0,33.6528,33.7084,33.6528,33.6713,62083.0
2023-01-26 14:50:00,36.31,36.31,36.25,36.27,61599.0,33.6713,33.6713,33.6157,33.6342,61599.0
2023-01-26 15:00:00,36.27,36.28,36.19,36.26,72651.0,33.6342,33.6435,33.56,33.6249,72651.0
2023-01-26 15:10:00,36.26,36.3,36.24,36.3,64221.0,33.6249,33.662,33.6064,33.662,64221.0
2023-01-26 15:20:00,36.3,36.38,36.28,36.35,85778.0,33.662,33.7362,33.6435,33.7084,85778.0
2023-01-26 15:30:00,36.36,36.37,36.34,36.37,130875.0,33.7177,33.7269,33.6991,33.7269,130875.0
2023-01-26 15:40:00,36.37,36.4,36.32,36.36,146048.0,33.7269,33.7548,33.6806,33.7177,146048.0
2023-01-26 15:50:00,36.36,36.44,36.34,36.44,437813.0,33.7177,33.7919,33.6991,33.7919,437813.0
2023-01-27 09:30:00,36.33,36.52,36.29,36.5,145484.0,33.6898,33.866,33.6528,33.8475,145484.0
2023-01-27 09:40:00,36.49,36.65,36.46,36.62,84804.0,33.8382,33.9866,33.8104,33.9588,84804.0
2023-01-27 09:50:00,36.63,36.66,36.59,36.61,70226.0,33.968,33.9959,33.931,33.9495,70226.0
2023-01-27 10:00:00,36.62,36.83,36.59,36.83,46670.0,33.9588,34.1535,33.931,34.1535,46670.0
2023-01-27 10:10:00,36.83,36.89,36.82,36.84,87354.0,34.1535,34.2091,34.1442,34.1628,87354.0
2023-01-27 10:20:00,36.84,36.84,36.77,36.79,77006.0,34.1628,34.1628,34.0979,34.1164,77006.0
2023-01-27 10:30:00,36.79,36.82,36.73,36.79,53487.0,34.1164,34.1442,34.0608,34.1164,53487.0
2023-01-27 10:40:00,36.78,36.84,36.74,36.76,95892.0,34.1071,34.1628,34.07,34.0886,95892.0
2023-01-27 10:50:00,36.76,36.76,36.63,36.69,53293.0,34.0886,34.0886,33.968,34.0237,53293.0
2023-01-27 11:00:00,36.68,36.73,36.63,36.69,60550.0,34.0144,34.0608,33.968,34.0237,60550.0
2023-01-27 11:10:00,36.68,36.72,36.63,36.72,73582.0,34.0144,34.0515,33.968,34.0515,73582.0
2023-01-27 11:20:00,36.72,36.77,36.7,36.72,47603.0,34.0515,34.0979,34.033,34.0515,47603.0
2023-01-27 11:30:00,36.72,36.89,36.71,36.88,103108.0,34.0515,34.2091,34.0422,34.1999,103108.0
2023-01-27 11:40:00,36.89,36.92,36.77,36.78,207811.0,34.2091,34.237,34.0979,34.1071,207811.0
2023-01-27 11:50:00,36.79,36.83,36.78,36.8,59849.0,34.1164,34.1535,34.1071,34.1257,59849.0
2023-01-27 12:00:00,36.8,36.84,36.79,36.82,37036.0,34.1257,34.1628,34.1164,34.1442,37036.0
2023-01-27 12:10:00,36.83,36.94,36.81,36.94,59202.0,34.1535,34.2555,34.135,34.2555,59202.0
2023-01-27 12:20:00,36.94,36.95,36.86,36.89,56295.0,34.2555,34.2648,34.1813,34.2091,56295.0
2023-01-27 12:30:00,36.89,36.92,36.88,36.88,37424.0,34.2091,34.237,34.1999,34.1999,37424.0
2023-01-27 12:40:00,36.88,36.9,36.85,36.9,50905.0,34.1999,34.2184,34.1721,34.2184,50905.0
2023-01-27 12:50:00,36.9,36.91,36.87,36.88,51827.0,34.2184,34.2277,34.1906,34.1999,51827.0
2023-01-27 13:00:00,36.88,36.99,36.88,36.98,69249.0,34.1999,34.3019,34.1999,34.2926,69249.0
2023-01-27 13:10:00,36.98,37.04,36.92,36.94,166016.0,34.2926,34.3482,34.237,34.2555,166016.0
2023-01-27 13:20:00,36.94,36.95,36.88,36.91,65283.0,34.2555,34.2648,34.1999,34.2277,65283.0
2023-01-27 13:30:00,36.92,36.92,36.83,36.84,69910.0,34.237,34.237,34.1535,34.1628,69910.0
2023-01-27 13:40:00,36.84,36.84,36.76,36.83,41924.0,34.1628,34.1628,34.0886,34.1535,41924.0
2023-01-27 13:50:00,36.83,36.83,36.73,36.78,61378.0,34.1535,34.1535,34.0608,34.1071,61378.0
2023-01-27 14:00:00,36.79,36.83,36.78,36.82,30973.0,34.1164,34.1535,34.1071,34.1442,30973.0
2023-01-27 14:10:00,36.82,36.9,36.81,36.89,32210.0,34.1442,34.2184,34.135,34.2091,32210.0
2023-01-27 14:20:00,36.9,36.9,36.85,36.85,59138.0,34.2184,34.2184,34.1721,34.1721,59138.0
2023-01-27 14:30:00,36.84,36.89,36.83,36.88,56085.0,34.1628,34.2091,34.1535,34.1999,56085.0
2023-01-27 14:40:00,36.88,36.9,36.86,36.9,34826.0,34.1999,34.2184,34.1813,34.2184,34826.0
2023-01-27 14:50:00,36.9,36.92,36.88,36.91,51685.0,34.2184,34.237,34.1999,34.2277,51685.0
2023-01-27 15:00:00,36.91,36.99,36.88,36.98,62934.0,34.2277,34.3019,34.1999,34.2926,62934.0
2023-01-27 15:10:00,36.98,36.99,36.92,36.94,53920.0,34.2926,34.3019,34.237,34.2555,53920.0
2023-01-27 15:20:00,36.95,36.98,36.91,36.98,162599.0,34.2648,34.2926,34.2277,34.2926,162599.0
2023-01-27 15:30:00,36.98,37.0,36.95,36.95,113506.0,34.2926,34.3112,34.2648,34.2648,113506.0
2023-01-27 15:40:00,36.95,36.96,36.89,36.94,206275.0,34.2648,34.2741,34.2091,34.2555,206275.0
2023-01-27 15:50:00,36.93,36.94,36.76,36.8,525044.0,34.2462,34.2555,34.0886,34.1257,525044.0
2023-01-30 09:30:00,36.62,36.86,36.59,36.85,197251.0,33.9588,34.1813,33.931,34.1721,197251.0
2023-01-30 09:40:00,36.84,37.0,36.79,36.98,131559.0,34.1628,34.3112,34.1164,34.2926,131559.0
2023-01-30 09:50:00,36.98,37.05,36.86,36.94,192663.0,34.2926,34.3575,34.1813,34.2555,192663.0
2023-01-30 10:00:00,36.94,37.1,36.92,37.03,146950.0,34.2555,34.4039,34.237,34.339,146950.0
2023-01-30 10:10:00,37.04,37.1,36.99,37.04,240197.0,34.3482,34.4039,34.3019,34.3482,240197.0
2023-01-30 10:20:00,37.04,37.09,36.97,37.05,211684.0,34.3482,34.3946,34.2833,34.3575,211684.0
2023-01-30 10:30:00,37.05,37.05,36.83,36.84,183881.0,34.3575,34.3575,34.1535,34.1628,183881.0
2023-01-30 10:40:00,36.84,36.84,36.55,36.63,144706.0,34.1628,34.1628,33.8939,33.968,144706.0
2023-01-30 10:50:00,36.63,36.74,36.62,36.71,60820.0,33.968,34.07,33.9588,34.0422,60820.0
2023-01-30 11:00:00,36.7,36.76,36.7,36.76,41262.0,34.033,34.0886,34.033,34.0886,41262.0
2023-01-30 11:10:00,36.77,36.9,36.76,36.9,101218.0,34.0979,34.2184,34.0886,34.2184,101218.0
2023-01-30 11:20:00,36.9,36.9,36.76,36.84,68382.0,34.2184,34.2184,34.0886,34.1628,68382.0
2023-01-30 11:30:00,36.84,36.91,36.83,36.88,88735.0,34.1628,34.2277,34.1535,34.1999,88735.0
2023-01-30 11:40:00,36.88,36.88,36.79,36.82,59092.0,34.1999,34.1999,34.1164,34.1442,59092.0
2023-01-30 11:50:00,36.81,36.83,36.74,36.82,56490.0,34.135,34.1535,34.07,34.1442,56490.0
2023-01-30 12:00:00,36.82,36.85,36.78,36.79,48521.0,34.1442,34.1721,34.1071,34.1164,48521.0
2023-01-30 12:10:00,36.8,36.83,36.77,36.79,62672.0,34.1257,34.1535,34.0979,34.1164,62672.0
2023-01-30 12:20:00,36.79,36.82,36.71,36.77,129563.0,34.1164,34.1442,34.0422,34.0979,129563.0
2023-01-30 12:30:00,36.77,36.8,36.73,36.75,52817.0,34.0979,34.1257,34.0608,34.0793,52817.0
2023-01-30 12:40:00,36.76,36.77,36.68,36.7,66097.0,34.0886,34.0979,34.0144,34.033,66097.0
2023-01-30 12:50:00,36.69,36.72,36.64,36.69,89058.0,34.0237,34.0515,33.9773,34.0237,89058.0
2023-01-30 13:00:00,36.68,36.72,36.6,36.65,111991.0,34.0144,34.0515,33.9402,33.9866,111991.0
2023-01-30 13:10:00,36.65,36.74,36.64,36.72,67481.0,33.9866,34.07,33.9773,34.0515,67481.0
2023-01-30 13:20:00,36.72,36.75,36.66,36.66,51812.0,34.0515,34.0793,33.9959,33.9959,51812.0
2023-01-30 13:30:00,36.66,36.7,36.62,36.66,97465.0,33.9959,34.033,33.9588,33.9959,97465.0
2023-01-30 13:40:00,36.66,36.66,36.57,36.63,88139.0,33.9959,33.9959,33.9124,33.968,88139.0
2023-01-30 13:50:00,36.63,36.63,36.56,36.59,70159.0,33.968,33.968,33.9031,33.931,70159.0
2023-01-30 14:00:00,36.58,36.6,36.52,36.52,92468.0,33.9217,33.9402,33.866,33.866,92468.0
2023-01-30 14:10:00,36.53,36.55,36.47,36.5,93613.0,33.8753,33.8939,33.8197,33.8475,93613.0
2023-01-30 14:20:00,36.5,36.5,36.42,36.48,117828.0,33.8475,33.8475,33.7733,33.8289,117828.0
2023-01-30 14:30:00,36.47,36.52,36.46,36.51,67564.0,33.8197,33.866,33.8104,33.8568,67564.0
2023-01-30 14:40:00,36.51,36.52,36.47,36.5,64897.0,33.8568,33.866,33.8197,33.8475,64897.0
2023-01-30 14:50:00,36.5,36.51,36.45,36.51,67778.0,33.8475,33.8568,33.8011,33.8568,67778.0
2023-01-30 15:00:00,36.51,36.56,36.46,36.52,79189.0,33.8568,33.9031,33.8104,33.866,79189.0
2023-01-30 15:10:00,36.52,36.53,36.44,36.47,100664.0,33.866,33.8753,33.7919,33.8197,100664.0
2023-01-30 15:20:00,36.47,36.47,36.42,36.44,124981.0,33.8197,33.8197,33.7733,33.7919,124981.0
2023-01-30 15:30:00,36.44,36.53,36.42,36.5,170021.0,33.7919,33.8753,33.7733,33.8475,170021.0
2023-01-30 15:40:00,36.49,36.5,36.42,36.44,177486.0,33.8382,33.8475,33.7733,33.7919,177486.0
2023-01-30 15:50:00,36.44,36.47,36.33,36.39,654510.0,33.7919,33.8197,33.6898,33.7455,654510.0
2023-01-31 09:30:00,36.39,36.39,34.5,35.38,589913.0,33.7455,33.7455,31.9928,32.8089,589913.0
2023-01-31 09:40:00,35.42,35.59,35.22,35.26,260025.0,32.846,33.0036,32.6605,32.6976,260025.0
2023-01-31 09:50:00,35.24,35.46,35.12,35.31,115120.0,32.6791,32.8831,32.5678,32.744,115120.0
2023-01-31 10:00:00,35.32,35.36,34.7,34.83,240166.0,32.7532,32.7903,32.1783,32.2989,240166.0
2023-01-31 10:10:00,34.85,35.02,34.83,34.91,124335.0,32.3174,32.475,32.2989,32.373,124335.0
2023-01-31 10:20:00,34.91,34.97,34.78,34.91,168397.0,32.373,32.4287,32.2525,32.373,168397.0
2023-01-31 10:30:00,34.91,35.03,34.86,34.95,253095.0,32.373,32.4843,32.3267,32.4101,253095.0
2023-01-31 10:40:00,34.96,35.05,34.81,34.84,177743.0,32.4194,32.5029,32.2803,32.3081,177743.0
2023-01-31 10:50:00,34.86,35.12,34.83,35.05,115191.0,32.3267,32.5678,32.2989,32.5029,115191.0
2023-01-31 11:00:00,35.05,35.17,34.93,35.06,115107.0,32.5029,32.6141,32.3916,32.5121,115107.0
2023-01-31 11:10:00,35.06,35.1,34.96,35.09,156442.0,32.5121,32.5492,32.4194,32.54,156442.0
2023-01-31 11:20:00,35.09,35.11,34.99,34.99,120450.0,32.54,32.5585,32.4472,32.4472,120450.0
2023-01-31 11:30:00,35.0,35.09,34.82,35.08,115652.0,32.4565,32.54,32.2896,32.5307,115652.0
2023-01-31 11:40:00,35.08,35.11,35.0,35.08,66364.0,32.5307,32.5585,32.4565,32.5307,66364.0
2023-01-31 11:50:00,35.08,35.22,35.04,35.08,53074.0,32.5307,32.6605,32.4936,32.5307,53074.0
2023-01-31 12:00:00,35.07,35.11,35.01,35.09,59137.0,32.5214,32.5585,32.4658,32.54,59137.0
2023-01-31 12:10:00,35.09,35.09,34.95,35.04,84538.0,32.54,32.54,32.4101,32.4936,84538.0
2023-01-31 12:20:00,35.04,35.04,34.91,34.91,73751.0,32.4936,32.4936,32.373,32.373,73751.0
2023-01-31 12:30:00,34.9,34.94,34.84,34.85,142197.0,32.3638,32.4009,32.3081,32.3174,142197.0
2023-01-31 12:40:00,34.86,34.86,34.77,34.77,178203.0,32.3267,32.3267,32.2432,32.2432,178203.0
2023-01-31 12:50:00,34.77,34.86,34.65,34.75,201096.0,32.2432,32.3267,32.1319,32.2247,201096.0
2023-01-31 13:00:00,34.75,34.76,34.6,34.66,99785.0,32.2247,32.2339,32.0856,32.1412,99785.0
2023-01-31 13:10:00,34.66,34.67,34.5,34.52,124755.0,32.1412,32.1505,31.9928,32.0114,124755.0
2023-01-31 13:20:00,34.52,34.54,34.42,34.5,126134.0,32.0114,32.0299,31.9186,31.9928,126134.0
2023-01-31 13:30:00,34.5,34.66,34.49,34.59,143238.0,31.9928,32.1412,31.9836,32.0763,143238.0
2023-01-31 13:40:00,34.59,34.74,34.58,34.63,170080.0,32.0763,32.2154,32.067,32.1134,170080.0
2023-01-31 13:50:00,34.62,34.74,34.55,34.56,193432.0,32.1041,32.2154,32.0392,32.0485,193432.0
2023-01-31 14:00:00,34.58,34.82,34.49,34.75,259184.0,32.067,32.2896,31.9836,32.2247,259184.0
2023-01-31 14:10:00,34.76,34.77,34.63,34.73,194744.0,32.2339,32.2432,32.1134,32.2061,194744.0
2023-01-31 14:20:00,34.73,34.8,34.7,34.79,130902.0,32.2061,32.271,32.1783,32.2618,130902.0
2023-01-31 14:30:00,34.8,34.93,34.71,34.9,252314.0,32.271,32.3916,32.1876,32.3638,252314.0
2023-01-31 14:40:00,34.91,34.95,34.78,34.83,223352.0,32.373,32.4101,32.2525,32.2989,223352.0
2023-01-31 14:50:00,34.83,34.9,34.72,34.83,158059.0,32.2989,32.3638,32.1968,32.2989,158059.0
2023-01-31 15:00:00,34.83,34.83,34.71,34.76,109540.0,32.2989,32.2989,32.1876,32.2339,109540.0
2023-01-31 15:10:00,34.75,34.76,34.61,34.61,271669.0,32.2247,32.2339,32.0948,32.0948,271669.0
2023-01-31 15:20:00,34.62,34.7,34.62,34.67,168088.0,32.1041,32.1783,32.1041,32.1505,168088.0
2023-01-31 15:30:00,34.66,34.72,34.63,34.66,237751.0,32.1412,32.1968,32.1134,32.1412,237751.0
2023-01-31 15:40:00,34.66,34.67,34.58,34.6,341277.0,32.1412,32.1505,32.067,32.0856,341277.0
2023-01-31 15:50:00,34.6,34.69,34.52,34.59,1452667.0,32.0856,32.169,32.0114,32.0763,1452667.0
2023-02-01 09:30:00,34.52,34.79,34.22,34.77,210818.0,32.0114,32.2618,31.7332,32.2432,210818.0
2023-02-01 09:40:00,34.77,35.04,34.73,35.04,135514.0,32.2432,32.4936,32.2061,32.4936,135514.0
2023-02-01 09:50:00,35.04,35.29,35.01,35.27,123501.0,32.4936,32.7254,32.4658,32.7069,123501.0
2023-02-01 10:00:00,35.28,35.59,35.24,35.56,242896.0,32.7162,33.0036,32.6791,32.9758,242896.0
2023-02-01 10:10:00,35.55,35.56,35.3,35.4,177910.0,32.9665,32.9758,32.7347,32.8274,177910.0
2023-02-01 10:20:00,35.39,35.53,35.28,35.36,133026.0,32.8182,32.948,32.7162,32.7903,133026.0
2023-02-01 10:30:00,35.35,35.44,35.33,35.35,76929.0,32.7811,32.8645,32.7625,32.7811,76929.0
2023-02-01 10:40:00,35.35,35.44,35.24,35.27,140994.0,32.7811,32.8645,32.6791,32.7069,140994.0
2023-02-01 10:50:00,35.27,35.27,35.16,35.23,91197.0,32.7069,32.7069,32.6049,32.6698,91197.0
2023-02-01 11:00:00,35.23,35.29,35.21,35.26,95732.0,32.6698,32.7254,32.6512,32.6976,95732.0
2023-02-01 11:10:00,35.27,35.33,35.14,35.18,75078.0,32.7069,32.7625,32.5863,32.6234,75078.0
2023-02-01 11:20:00,35.18,35.31,35.15,35.23,213628.0,32.6234,32.744,32.5956,32.6698,213628.0
2023-02-01 11:30:00,35.23,35.24,35.11,35.16,93397.0,32.6698,32.6791,32.5585,32.6049,93397.0
2023-02-01 11:40:00,35.16,35.17,35.09,35.14,71314.0,32.6049,32.6141,32.54,32.5863,71314.0
2023-02-01 11:50:00,35.13,35.17,35.07,35.11,82001.0,32.5771,32.6141,32.5214,32.5585,82001.0
2023-02-01 12:00:00,35.11,35.22,35.07,35.16,85092.0,32.5585,32.6605,32.5214,32.6049,85092.0
2023-02-01 12:10:00,35.16,35.2,35.04,35.05,50325.0,32.6049,32.642,32.4936,32.5029,50325.0
2023-02-01 12:20:00,35.05,35.18,35.05,35.14,85321.0,32.5029,32.6234,32.5029,32.5863,85321.0
2023-02-01 12:30:00,35.14,35.16,35.06,35.08,36184.0,32.5863,32.6049,32.5121,32.5307,36184.0
2023-02-01 12:40:00,35.08,35.11,35.05,35.09,64493.0,32.5307,32.5585,32.5029,32.54,64493.0
2023-02-01 12:50:00,35.1,35.16,35.1,35.11,35797.0,32.5492,32.6049,32.5492,32.5585,35797.0
2023-02-01 13:00:00,35.1,35.1,35.0,35.02,40810.0,32.5492,32.5492,32.4565,32.475,40810.0
2023-02-01 13:10:00,35.02,35.02,34.94,35.0,65881.0,32.475,32.475,32.4009,32.4565,65881.0
2023-02-01 13:20:00,35.0,35.14,34.99,35.13,83190.0,32.4565,32.5863,32.4472,32.5771,83190.0
2023-02-01 13:30:00,35.13,35.2,35.12,35.19,53603.0,32.5771,32.642,32.5678,32.6327,53603.0
2023-02-01 13:40:00,35.19,35.2,34.99,35.0,59090.0,32.6327,32.642,32.4472,32.4565,59090.0
2023-02-01 13:50:00,34.99,35.03,34.95,34.97,67142.0,32.4472,32.4843,32.4101,32.4287,67142.0
2023-02-01 14:00:00,34.98,35.11,34.8,35.07,168492.0,32.438,32.5585,32.271,32.5214,168492.0
2023-02-01 14:10:00,35.07,35.11,34.94,34.98,93701.0,32.5214,32.5585,32.4009,32.438,93701.0
2023-02-01 14:20:00,34.98,34.99,34.8,34.8,89317.0,32.438,32.4472,32.271,32.271,89317.0
2023-02-01 14:30:00,34.81,35.03,34.7,35.01,204189.0,32.2803,32.4843,32.1783,32.4658,204189.0
2023-02-01 14:40:00,35.02,35.17,34.95,35.09,153999.0,32.475,32.6141,32.4101,32.54,153999.0
2023-02-01 14:50:00,35.09,35.19,35.04,35.08,93050.0,32.54,32.6327,32.4936,32.5307,93050.0
2023-02-01 15:00:00,35.08,35.33,35.07,35.3,164750.0,32.5307,32.7625,32.5214,32.7347,164750.0
2023-02-01 15:10:00,35.3,35.31,35.12,35.18,209353.0,32.7347,32.744,32.5678,32.6234,209353.0
2023-02-01 15:20:00,35.18,35.2,35.1,35.16,143135.0,32.6234,32.642,32.5492,32.6049,143135.0
2023-02-01 15:30:00,35.16,35.36,35.16,35.35,182362.0,32.6049,32.7903,32.6049,32.7811,182362.0
2023-02-01 15:40:00,35.35,35.41,35.25,35.25,267061.0,32.7811,32.8367,32.6883,32.6883,267061.0
2023-02-01 15:50:00,35.25,35.29,35.12,35.27,637311.0,32.6883,32.7254,32.5678,32.7069,637311.0
2023-02-02 09:30:00,35.49,35.54,35.27,35.32,147795.0,32.9109,32.9573,32.7069,32.7532,147795.0
2023-02-02 09:40:00,35.31,35.32,34.98,35.13,199372.0,32.744,32.7532,32.438,32.5771,199372.0
2023-02-02 09:50:00,35.13,35.18,35.07,35.11,88344.0,32.5771,32.6234,32.5214,32.5585,88344.0
2023-02-02 10:00:00,35.12,35.39,35.02,35.36,103700.0,32.5678,32.8182,32.475,32.7903,103700.0
2023-02-02 10:10:00,35.36,35.54,35.29,35.51,64000.0,32.7903,32.9573,32.7254,32.9294,64000.0
2023-02-02 10:20:00,35.52,35.69,35.5,35.67,75230.0,32.9387,33.0964,32.9202,33.0778,75230.0
2023-02-02 10:30:00,35.67,35.75,35.67,35.73,68638.0,33.0778,33.152,33.0778,33.1334,68638.0
2023-02-02 10:40:00,35.72,35.92,35.72,35.91,104527.0,33.1242,33.3096,33.1242,33.3004,104527.0
2023-02-02 10:50:00,35.91,35.95,35.81,35.84,64563.0,33.3004,33.3375,33.2076,33.2355,64563.0
2023-02-02 11:00:00,35.84,35.95,35.81,35.93,87753.0,33.2355,33.3375,33.2076,33.3189,87753.0
2023-02-02 11:10:00,35.94,35.99,35.91,35.94,47042.0,33.3282,33.3746,33.3004,33.3282,47042.0
2023-02-02 11:20:00,35.93,35.95,35.83,35.93,136771.0,33.3189,33.3375,33.2262,33.3189,136771.0
2023-02-02 11:30:00,35.93,36.04,35.92,35.97,123723.0,33.3189,33.4209,33.3096,33.356,123723.0
2023-02-02 11:40:00,35.96,35.99,35.94,35.97,31144.0,33.3467,33.3746,33.3282,33.356,31144.0
2023-02-02 11:50:00,35.97,36.0,35.93,35.96,52692.0,33.356,33.3838,33.3189,33.3467,52692.0
2023-02-02 12:00:00,35.95,36.05,35.95,36.02,39972.0,33.3375,33.4302,33.3375,33.4024,39972.0
2023-02-02 12:10:00,36.02,36.11,36.01,36.1,61946.0,33.4024,33.4858,33.3931,33.4766,61946.0
2023-02-02 12:20:00,36.1,36.11,35.97,35.98,72084.0,33.4766,33.4858,33.356,33.3653,72084.0
2023-02-02 12:30:00,35.97,36.12,35.94,36.08,73794.0,33.356,33.4951,33.3282,33.458,73794.0
2023-02-02 12:40:00,36.09,36.16,36.07,36.14,52450.0,33.4673,33.5322,33.4487,33.5137,52450.0
2023-02-02 12:50:00,36.14,36.18,36.1,36.18,32338.0,33.5137,33.5507,33.4766,33.5507,32338.0
2023-02-02 13:00:00,36.18,36.23,36.15,36.16,49617.0,33.5507,33.5971,33.5229,33.5322,49617.0
2023-02-02 13:10:00,36.16,36.18,36.13,36.18,30342.0,33.5322,33.5507,33.5044,33.5507,30342.0
2023-02-02 13:20:00,36.18,36.18,36.08,36.09,30793.0,33.5507,33.5507,33.458,33.4673,30793.0
2023-02-02 13:30:00,36.09,36.2,36.09,36.19,30563.0,33.4673,33.5693,33.4673,33.56,30563.0
2023-02-02 13:40:00,36.2,36.28,36.19,36.27,42540.0,33.5693,33.6435,33.56,33.6342,42540.0
2023-02-02 13:50:00,36.28,36.28,36.22,36.26,53442.0,33.6435,33.6435,33.5878,33.6249,53442.0
2023-02-02 14:00:00,36.26,36.27,36.13,36.13,63924.0,33.6249,33.6342,33.5044,33.5044,63924.0
2023-02-02 14:10:00,36.14,36.2,36.04,36.19,94967.0,33.5137,33.5693,33.4209,33.56,94967.0
2023-02-02 14:20:00,36.19,36.2,36.1,36.18,60968.0,33.56,33.5693,33.4766,33.5507,60968.0
2023-02-02 14:30:00,36.19,36.21,36.12,36.17,93150.0,33.56,33.5786,33.4951,33.5415,93150.0
2023-02-02 14:40:00,36.17,36.22,36.12,36.22,76608.0,33.5415,33.5878,33.4951,33.5878,76608.0
2023-02-02 14:50:00,36.22,36.23,36.07,36.11,81469.0,33.5878,33.5971,33.4487,33.4858,81469.0
2023-02-02 15:00:00,36.11,36.11,35.98,36.04,105901.0,33.4858,33.4858,33.3653,33.4209,105901.0
2023-02-02 15:10:00,36.04,36.08,36.0,36.05,81671.0,33.4209,33.458,33.3838,33.4302,81671.0
2023-02-02 15:20:00,36.05,36.12,36.03,36.09,120852.0,33.4302,33.4951,33.4116,33.4673,120852.0
2023-02-02 15:30:00,36.09,36.18,36.04,36.06,134834.0,33.4673,33.5507,33.4209,33.4395,134834.0
2023-02-02 15:40:00,36.07,36.16,36.03,36.15,219906.0,33.4487,33.5322,33.4116,33.5229,219906.0
2023-02-02 15:50:00,36.16,36.34,36.16,36.3,631644.0,33.5322,33.6991,33.5322,33.662,631644.0
2023-02-03 09:30:00,35.9,36.0,35.7,35.76,86986.0,33.2911,33.3838,33.1056,33.1613,86986.0
2023-02-03 09:40:00,35.76,35.88,35.7,35.86,62847.0,33.1613,33.2725,33.1056,33.254,62847.0
2023-02-03 09:50:00,35.86,35.94,35.83,35.89,56301.0,33.254,33.3282,33.2262,33.2818,56301.0
2023-02-03 10:00:00,35.88,35.88,35.72,35.83,58427.0,33.2725,33.2725,33.1242,33.2262,58427.0
2023-02-03 10:10:00,35.82,35.92,35.8,35.87,53457.0,33.2169,33.3096,33.1984,33.2633,53457.0
2023-02-03 10:20:00,35.87,35.99,35.87,35.97,42339.0,33.2633,33.3746,33.2633,33.356,42339.0
2023-02-03 10:30:00,35.97,35.99,35.88,35.97,51244.0,33.356,33.3746,33.2725,33.356,51244.0
2023-02-03 10:40:00,35.97,36.02,35.94,36.0,45525.0,33.356,33.4024,33.3282,33.3838,45525.0
2023-02-03 10:50:00,35.99,35.99,35.91,35.99,37523.0,33.3746,33.3746,33.3004,33.3746,37523.0
2023-02-03 11:00:00,35.99,36.04,35.97,36.03,37423.0,33.3746,33.4209,33.356,33.4116,37423.0
2023-02-03 11:10:00,36.04,36.2,36.03,36.19,85773.0,33.4209,33.5693,33.4116,33.56,85773.0
2023-02-03 11:20:00,36.19,36.4,36.16,36.4,88008.0,33.56,33.7548,33.5322,33.7548,88008.0
2023-02-03 11:30:00,36.4,36.44,36.3,36.34,120660.0,33.7548,33.7919,33.662,33.6991,120660.0
2023-02-03 11:40:00,36.33,36.41,36.3,36.3,81477.0,33.6898,33.764,33.662,33.662,81477.0
2023-02-03 11:50:00,36.3,36.33,36.21,36.23,63915.0,33.662,33.6898,33.5786,33.5971,63915.0
2023-02-03 12:00:00,36.22,36.36,36.2,36.35,130695.0,33.5878,33.7177,33.5693,33.7084,130695.0
2023-02-03 12:10:00,36.36,36.4,36.27,36.27,123881.0,33.7177,33.7548,33.6342,33.6342,123881.0
2023-02-03 12:20:00,36.27,36.27,36.13,36.15,39935.0,33.6342,33.6342,33.5044,33.5229,39935.0
2023-02-03 12:30:00,36.15,36.21,36.15,36.19,33236.0,33.5229,33.5786,33.5229,33.56,33236.0
2023-02-03 12:40:00,36.19,36.22,36.17,36.19,26460.0,33.56,33.5878,33.5415,33.56,26460.0
2023-02-03 12:50:00,36.18,36.21,36.05,36.06,31067.0,33.5507,33.5786,33.4302,33.4395,31067.0
2023-02-03 13:00:00,36.05,36.07,35.97,35.98,25219.0,33.4302,33.4487,33.356,33.3653,25219.0
2023-02-03 13:10:00,35.98,36.02,35.95,36.01,44629.0,33.3653,33.4024,33.3375,33.3931,44629.0
2023-02-03 13:20:00,36.0,36.07,35.97,35.97,27073.0,33.3838,33.4487,33.356,33.356,27073.0
2023-02-03 13:30:00,35.97,36.0,35.94,35.98,35847.0,33.356,33.3838,33.3282,33.3653,35847.0
2023-02-03 13:40:00,35.98,36.0,35.88,35.94,34232.0,33.3653,33.3838,33.2725,33.3282,34232.0
2023-02-03 13:50:00,35.95,36.03,35.94,35.94,50811.0,33.3375,33.4116,33.3282,33.3282,50811.0
2023-02-03 14:00:00,35.94,35.95,35.86,35.87,68713.0,33.3282,33.3375,33.254,33.2633,68713.0
2023-02-03 14:10:00,35.87,35.93,35.79,35.81,90575.0,33.2633,33.3189,33.1891,33.2076,90575.0
2023-02-03 14:20:00,35.81,35.85,35.79,35.81,37731.0,33.2076,33.2447,33.1891,33.2076,37731.0
2023-02-03 14:30:00,35.8,35.84,35.73,35.83,57730.0,33.1984,33.2355,33.1334,33.2262,57730.0
2023-02-03 14:40:00,35.84,35.85,35.77,35.78,46380.0,33.2355,33.2447,33.1705,33.1798,46380.0
2023-02-03 14:50:00,35.79,35.8,35.68,35.72,46695.0,33.1891,33.1984,33.0871,33.1242,46695.0
2023-02-03 15:00:00,35.72,35.72,35.64,35.72,56829.0,33.1242,33.1242,33.05,33.1242,56829.0
2023-02-03 15:10:00,35.72,35.83,35.71,35.82,74860.0,33.1242,33.2262,33.1149,33.2169,74860.0
2023-02-03 15:20:00,35.82,35.84,35.77,35.8,62653.0,33.2169,33.2355,33.1705,33.1984,62653.0
2023-02-03 15:30:00,35.8,35.87,35.79,35.82,49991.0,33.1984,33.2633,33.1891,33.2169,49991.0
2023-02-03 15:40:00,35.82,35.85,35.74,35.74,164955.0,33.2169,33.2447,33.1427,33.1427,164955.0
2023-02-03 15:50:00,35.75,35.76,35.7,35.75,342400.0,33.152,33.1613,33.1056,33.152,342400.0
2023-02-06 09:30:00,35.27,35.32,35.17,35.2,90902.0,32.7069,32.7532,32.6141,32.642,90902.0
2023-02-06 09:40:00,35.19,35.23,35.01,35.08,71094.0,32.6327,32.6698,32.4658,32.5307,71094.0
2023-02-06 09:50:00,35.07,35.15,35.01,35.11,56116.0,32.5214,32.5956,32.4658,32.5585,56116.0
2023-02-06 10:00:00,35.11,35.2,35.09,35.18,56447.0,32.5585,32.642,32.54,32.6234,56447.0
2023-02-06 10:10:00,35.17,35.17,35.05,35.09,44159.0,32.6141,32.6141,32.5029,32.54,44159.0
2023-02-06 10:20:00,35.08,35.14,35.05,35.1,45299.0,32.5307,32.5863,32.5029,32.5492,45299.0
2023-02-06 10:30:00,35.1,35.14,35.05,35.08,51979.0,32.5492,32.5863,32.5029,32.5307,51979.0
2023-02-06 10:40:00,35.08,35.11,35.05,35.11,54968.0,32.5307,32.5585,32.5029,32.5585,54968.0
2023-02-06 10:50:00,35.12,35.22,35.11,35.17,55832.0,32.5678,32.6605,32.5585,32.6141,55832.0
2023-02-06 11:00:00,35.18,35.21,35.14,35.16,76044.0,32.6234,32.6512,32.5863,32.6049,76044.0
2023-02-06 11:10:00,35.16,35.21,35.09,35.18,61963.0,32.6049,32.6512,32.54,32.6234,61963.0
2023-02-06 11:20:00,35.17,35.17,35.08,35.08,59881.0,32.6141,32.6141,32.5307,32.5307,59881.0
2023-02-06 11:30:00,35.09,35.17,35.03,35.04,87956.0,32.54,32.6141,32.4843,32.4936,87956.0
2023-02-06 11:40:00,35.05,35.1,35.02,35.07,44376.0,32.5029,32.5492,32.475,32.5214,44376.0
2023-02-06 11:50:00,35.08,35.16,35.05,35.09,151651.0,32.5307,32.6049,32.5029,32.54,151651.0
2023-02-06 12:00:00,35.09,35.15,35.09,35.15,57962.0,32.54,32.5956,32.54,32.5956,57962.0
2023-02-06 12:10:00,35.15,35.2,35.13,35.19,51996.0,32.5956,32.642,32.5771,32.6327,51996.0
2023-02-06 12:20:00,35.19,35.22,35.17,35.2,75507.0,32.6327,32.6605,32.6141,32.642,75507.0
2023-02-06 12:30:00,35.21,35.37,35.21,35.36,52496.0,32.6512,32.7996,32.6512,32.7903,52496.0
2023-02-06 12:40:00,35.37,35.41,35.35,35.4,56297.0,32.7996,32.8367,32.7811,32.8274,56297.0
2023-02-06 12:50:00,35.4,35.4,35.2,35.21,53744.0,32.8274,32.8274,32.642,32.6512,53744.0
2023-02-06 13:00:00,35.2,35.2,35.13,35.19,55965.0,32.642,32.642,32.5771,32.6327,55965.0
2023-02-06 13:10:00,35.19,35.2,35.13,35.18,48820.0,32.6327,32.642,32.5771,32.6234,48820.0
2023-02-06 13:20:00,35.18,35.23,35.15,35.17,121193.0,32.6234,32.6698,32.5956,32.6141,121193.0
2023-02-06 13:30:00,35.17,35.17,35.12,35.16,37132.0,32.6141,32.6141,32.5678,32.6049,37132.0
2023-02-06 13:40:00,35.17,35.23,35.15,35.22,35770.0,32.6141,32.6698,32.5956,32.6605,35770.0
2023-02-06 13:50:00,35.22,35.25,35.21,35.22,33257.0,32.6605,32.6883,32.6512,32.6605,33257.0
2023-02-06 14:00:00,35.22,35.28,35.16,35.16,55751.0,32.6605,32.7162,32.6049,32.6049,55751.0
2023-02-06 14:10:00,35.17,35.25,35.16,35.23,99332.0,32.6141,32.6883,32.6049,32.6698,99332.0
2023-02-06 14:20:00,35.23,35.25,35.19,35.2,85244.0,32.6698,32.6883,32.6327,32.642,85244.0
2023-02-06 14:30:00,35.2,35.21,35.12,35.13,52961.0,32.642,32.6512,32.5678,32.5771,52961.0
2023-02-06 14:40:00,35.14,35.16,35.1,35.15,39318.0,32.5863,32.6049,32.5492,32.5956,39318.0
2023-02-06 14:50:00,35.15,35.16,35.11,35.12,39935.0,32.5956,32.6049,32.5585,32.5678,39935.0
2023-02-06 15:00:00,35.12,35.12,35.07,35.09,46233.0,32.5678,32.5678,32.5214,32.54,46233.0
2023-02-06 15:10:00,35.09,35.12,35.06,35.11,35019.0,32.54,32.5678,32.5121,32.5585,35019.0
2023-02-06 15:20:00,35.11,35.11,35.07,35.08,29841.0,32.5585,32.5585,32.5214,32.5307,29841.0
2023-02-06 15:30:00,35.08,35.13,35.04,35.13,75386.0,32.5307,32.5771,32.4936,32.5771,75386.0
2023-02-06 15:40:00,35.13,35.15,35.1,35.11,165650.0,32.5771,32.5956,32.5492,32.5585,165650.0
2023-02-06 15:50:00,35.12,35.14,35.01,35.02,524061.0,32.5678,32.5863,32.4658,32.475,524061.0
2023-02-07 09:30:00,34.81,35.0,34.8,34.95,85442.0,32.2803,32.4565,32.271,32.4101,85442.0
2023-02-07 09:40:00,34.95,35.12,34.94,35.08,86026.0,32.4101,32.5678,32.4009,32.5307,86026.0
2023-02-07 09:50:00,35.08,35.19,35.07,35.16,43920.0,32.5307,32.6327,32.5214,32.6049,43920.0
2023-02-07 10:00:00,35.17,35.18,35.08,35.11,52689.0,32.6141,32.6234,32.5307,32.5585,52689.0
2023-02-07 10:10:00,35.11,35.17,35.08,35.17,46405.0,32.5585,32.6141,32.5307,32.6141,46405.0
2023-02-07 10:20:00,35.16,35.19,35.09,35.14,55312.0,32.6049,32.6327,32.54,32.5863,55312.0
2023-02-07 10:30:00,35.14,35.18,35.11,35.16,72474.0,32.5863,32.6234,32.5585,32.6049,72474.0
2023-02-07 10:40:00,35.16,35.2,35.13,35.16,58067.0,32.6049,32.642,32.5771,32.6049,58067.0
2023-02-07 10:50:00,35.16,35.19,35.1,35.14,48730.0,32.6049,32.6327,32.5492,32.5863,48730.0
2023-02-07 11:00:00,35.15,35.2,35.09,35.14,139423.0,32.5956,32.642,32.54,32.5863,139423.0
2023-02-07 11:10:00,35.13,35.19,35.09,35.15,67331.0,32.5771,32.6327,32.54,32.5956,67331.0
2023-02-07 11:20:00,35.15,35.17,35.11,35.12,76721.0,32.5956,32.6141,32.5585,32.5678,76721.0
2023-02-07 11:30:00,35.12,35.12,35.06,35.08,48608.0,32.5678,32.5678,32.5121,32.5307,48608.0
2023-02-07 11:40:00,35.07,35.1,35.01,35.03,74766.0,32.5214,32.5492,32.4658,32.4843,74766.0
2023-02-07 11:50:00,35.03,35.04,34.99,35.0,128154.0,32.4843,32.4936,32.4472,32.4565,128154.0
2023-02-07 12:00:00,35.0,35.1,34.98,35.08,177163.0,32.4565,32.5492,32.438,32.5307,177163.0
2023-02-07 12:10:00,35.09,35.16,35.08,35.1,152045.0,32.54,32.6049,32.5307,32.5492,152045.0
2023-02-07 12:20:00,35.09,35.1,35.03,35.05,38551.0,32.54,32.5492,32.4843,32.5029,38551.0
2023-02-07 12:30:00,35.06,35.06,35.01,35.03,22989.0,32.5121,32.5121,32.4658,32.4843,22989.0
2023-02-07 12:40:00,35.02,35.22,34.99,35.21,171169.0,32.475,32.6605,32.4472,32.6512,171169.0
2023-02-07 12:50:00,35.21,35.35,35.14,35.26,231683.0,32.6512,32.7811,32.5863,32.6976,231683.0
2023-02-07 13:00:00,35.28,35.35,35.17,35.19,151991.0,32.7162,32.7811,32.6141,32.6327,151991.0
2023-02-07 13:10:00,35.2,35.23,35.04,35.16,117135.0,32.642,32.6698,32.4936,32.6049,117135.0
2023-02-07 13:20:00,35.15,35.19,34.94,34.94,203782.0,32.5956,32.6327,32.4009,32.4009,203782.0
2023-02-07 13:30:00,34.93,34.93,34.7,34.73,85016.0,32.3916,32.3916,32.1783,32.2061,85016.0
2023-02-07 13:40:00,34.74,34.83,34.72,34.72,53257.0,32.2154,32.2989,32.1968,32.1968,53257.0
2023-02-07 13:50:00,34.72,34.87,34.71,34.84,100158.0,32.1968,32.3359,32.1876,32.3081,100158.0
2023-02-07 14:00:00,34.84,34.99,34.83,34.97,63258.0,32.3081,32.4472,32.2989,32.4287,63258.0
2023-02-07 14:10:00,34.98,35.06,34.97,35.06,38662.0,32.438,32.5121,32.4287,32.5121,38662.0
2023-02-07 14:20:00,35.05,35.13,35.02,35.07,45461.0,32.5029,32.5771,32.475,32.5214,45461.0
2023-02-07 14:30:00,35.06,35.21,35.04,35.14,246643.0,32.5121,32.6512,32.4936,32.5863,246643.0
2023-02-07 14:40:00,35.13,35.2,35.1,35.16,100886.0,32.5771,32.642,32.5492,32.6049,100886.0
2023-02-07 14:50:00,35.16,35.2,35.13,35.15,135884.0,32.6049,32.642,32.5771,32.5956,135884.0
2023-02-07 15:00:00,35.16,35.21,35.08,35.09,71826.0,32.6049,32.6512,32.5307,32.54,71826.0
2023-02-07 15:10:00,35.09,35.2,35.09,35.2,45801.0,32.54,32.642,32.54,32.642,45801.0
2023-02-07 15:20:00,35.2,35.24,35.19,35.21,89859.0,32.642,32.6791,32.6327,32.6512,89859.0
2023-02-07 15:30:00,35.21,35.22,35.14,35.19,156819.0,32.6512,32.6605,32.5863,32.6327,156819.0
2023-02-07 15:40:00,35.2,35.2,35.15,35.19,248554.0,32.642,32.642,32.5956,32.6327,248554.0
2023-02-07 15:50:00,35.2,35.26,35.16,35.18,681624.0,32.642,32.6976,32.6049,32.6234,681624.0
2023-02-08 09:30:00,34.94,35.13,34.82,35.04,67161.0,32.4009,32.5771,32.2896,32.4936,67161.0
2023-02-08 09:40:00,35.05,35.1,35.04,35.05,92095.0,32.5029,32.5492,32.4936,32.5029,92095.0
2023-02-08 09:50:00,35.05,35.11,34.99,35.1,63463.0,32.5029,32.5585,32.4472,32.5492,63463.0
2023-02-08 10:00:00,35.09,35.15,35.03,35.05,83704.0,32.54,32.5956,32.4843,32.5029,83704.0
2023-02-08 10:10:00,35.06,35.19,35.05,35.19,127437.0,32.5121,32.6327,32.5029,32.6327,127437.0
2023-02-08 10:20:00,35.19,35.19,35.06,35.11,53645.0,32.6327,32.6327,32.5121,32.5585,53645.0
2023-02-08 10:30:00,35.1,35.11,35.03,35.1,37994.0,32.5492,32.5585,32.4843,32.5492,37994.0
2023-02-08 10:40:00,35.09,35.16,35.09,35.13,62518.0,32.54,32.6049,32.54,32.5771,62518.0
2023-02-08 10:50:00,35.13,35.18,35.07,35.16,59175.0,32.5771,32.6234,32.5214,32.6049,59175.0
2023-02-08 11:00:00,35.16,35.18,35.1,35.14,65372.0,32.6049,32.6234,32.5492,32.5863,65372.0
2023-02-08 11:10:00,35.14,35.15,35.1,35.12,47172.0,32.5863,32.5956,32.5492,32.5678,47172.0
2023-02-08 11:20:00,35.12,35.17,35.02,35.15,356098.0,32.5678,32.6141,32.475,32.5956,356098.0
2023-02-08 11:30:00,35.14,35.23,35.12,35.2,101650.0,32.5863,32.6698,32.5678,32.642,101650.0
2023-02-08 11:40:00,35.19,35.2,35.11,35.15,48646.0,32.6327,32.642,32.5585,32.5956,48646.0
2023-02-08 11:50:00,35.14,35.24,35.14,35.23,76557.0,32.5863,32.6791,32.5863,32.6698,76557.0
2023-02-08 12:00:00,35.23,35.29,35.2,35.27,34828.0,32.6698,32.7254,32.642,32.7069,34828.0
2023-02-08 12:10:00,35.28,35.35,35.28,35.34,40974.0,32.7162,32.7811,32.7162,32.7718,40974.0
2023-02-08 12:20:00,35.34,35.37,35.31,35.36,25006.0,32.7718,32.7996,32.744,32.7903,25006.0
2023-02-08 12:30:00,35.37,35.38,35.32,35.34,51606.0,32.7996,32.8089,32.7532,32.7718,51606.0
2023-02-08 12:40:00,35.33,35.36,35.32,35.36,25044.0,32.7625,32.7903,32.7532,32.7903,25044.0
2023-02-08 12:50:00,35.36,35.36,35.31,35.34,22252.0,32.7903,32.7903,32.744,32.7718,22252.0
2023-02-08 13:00:00,35.34,35.36,35.3,35.34,33250.0,32.7718,32.7903,32.7347,32.7718,33250.0
2023-02-08 13:10:00,35.34,35.37,35.32,35.33,21010.0,32.7718,32.7996,32.7532,32.7625,21010.0
2023-02-08 13:20:00,35.33,35.35,35.28,35.3,42346.0,32.7625,32.7811,32.7162,32.7347,42346.0
2023-02-08 13:30:00,35.31,35.33,35.27,35.32,74522.0,32.744,32.7625,32.7069,32.7532,74522.0
2023-02-08 13:40:00,35.32,35.43,35.31,35.42,78112.0,32.7532,32.8552,32.744,32.846,78112.0
2023-02-08 13:50:00,35.41,35.43,35.39,35.4,76568.0,32.8367,32.8552,32.8182,32.8274,76568.0
2023-02-08 14:00:00,35.41,35.42,35.36,35.37,47845.0,32.8367,32.846,32.7903,32.7996,47845.0
2023-02-08 14:10:00,35.37,35.4,35.35,35.37,66860.0,32.7996,32.8274,32.7811,32.7996,66860.0
2023-02-08 14:20:00,35.37,35.37,35.29,35.31,51642.0,32.7996,32.7996,32.7254,32.744,51642.0
2023-02-08 14:30:00,35.32,35.34,35.29,35.31,70379.0,32.7532,32.7718,32.7254,32.744,70379.0
2023-02-08 14:40:00,35.3,35.33,35.22,35.23,120496.0,32.7347,32.7625,32.6605,32.6698,120496.0
2023-02-08 14:50:00,35.22,35.3,35.22,35.28,54027.0,32.6605,32.7347,32.6605,32.7162,54027.0
2023-02-08 15:00:00,35.29,35.3,35.21,35.21,55565.0,32.7254,32.7347,32.6512,32.6512,55565.0
2023-02-08 15:10:00,35.21,35.23,35.17,35.18,61405.0,32.6512,32.6698,32.6141,32.6234,61405.0
2023-02-08 15:20:00,35.18,35.21,35.16,35.19,67614.0,32.6234,32.6512,32.6049,32.6327,67614.0
2023-02-08 15:30:00,35.18,35.21,35.13,35.2,104142.0,32.6234,32.6512,32.5771,32.642,104142.0
2023-02-08 15:40:00,35.2,35.2,35.1,35.13,106255.0,32.642,32.642,32.5492,32.5771,106255.0
2023-02-08 15:50:00,35.14,35.2,35.13,35.15,443433.0,32.5863,32.642,32.5771,32.5956,443433.0
2023-02-09 09:30:00,35.48,35.65,35.44,35.64,94943.0,32.9016,33.0593,32.8645,33.05,94943.0
2023-02-09 09:40:00,35.63,35.73,35.62,35.68,80918.0,33.0407,33.1334,33.0314,33.0871,80918.0
2023-02-09 09:50:00,35.68,35.68,35.59,35.67,119599.0,33.0871,33.0871,33.0036,33.0778,119599.0
2023-02-09 10:00:00,35.67,35.76,35.65,35.74,49235.0,33.0778,33.1613,33.0593,33.1427,49235.0
2023-02-09 10:10:00,35.74,35.87,35.72,35.83,65362.0,33.1427,33.2633,33.1242,33.2262,65362.0
2023-02-09 10:20:00,35.83,35.87,35.75,35.79,82110.0,33.2262,33.2633,33.152,33.1891,82110.0
2023-02-09 10:30:00,35.79,35.79,35.72,35.77,48904.0,33.1891,33.1891,33.1242,33.1705,48904.0
2023-02-09 10:40:00,35.77,35.9,35.76,35.88,53489.0,33.1705,33.2911,33.1613,33.2725,53489.0
2023-02-09 10:50:00,35.89,35.91,35.83,35.86,42433.0,33.2818,33.3004,33.2262,33.254,42433.0
2023-02-09 11:00:00,35.86,35.87,35.75,35.83,52700.0,33.254,33.2633,33.152,33.2262,52700.0
2023-02-09 11:10:00,35.82,35.82,35.76,35.77,27672.0,33.2169,33.2169,33.1613,33.1705,27672.0
2023-02-09 11:20:00,35.77,35.78,35.7,35.73,47277.0,33.1705,33.1798,33.1056,33.1334,47277.0
2023-02-09 11:30:00,35.73,35.76,35.67,35.76,28786.0,33.1334,33.1613,33.0778,33.1613,28786.0
2023-02-09 11:40:00,35.76,35.76,35.7,35.73,67748.0,33.1613,33.1613,33.1056,33.1334,67748.0
2023-02-09 11:50:00,35.73,35.73,35.62,35.62,115049.0,33.1334,33.1334,33.0314,33.0314,115049.0
2023-02-09 12:00:00,35.62,35.64,35.58,35.62,19042.0,33.0314,33.05,32.9943,33.0314,19042.0
2023-02-09 12:10:00,35.62,35.62,35.55,35.58,21045.0,33.0314,33.0314,32.9665,32.9943,21045.0
2023-02-09 12:20:00,35.57,35.57,35.46,35.47,22099.0,32.9851,32.9851,32.8831,32.8923,22099.0
2023-02-09 12:30:00,35.46,35.46,35.37,35.38,28848.0,32.8831,32.8831,32.7996,32.8089,28848.0
2023-02-09 12:40:00,35.36,35.39,35.32,35.37,29629.0,32.7903,32.8182,32.7532,32.7996,29629.0
2023-02-09 12:50:00,35.36,35.4,35.36,35.37,24097.0,32.7903,32.8274,32.7903,32.7996,24097.0
2023-02-09 13:00:00,35.37,35.38,35.32,35.35,48845.0,32.7996,32.8089,32.7532,32.7811,48845.0
2023-02-09 13:10:00,35.36,35.4,35.36,35.39,17137.0,32.7903,32.8274,32.7903,32.8182,17137.0
2023-02-09 13:20:00,35.39,35.39,35.33,35.33,17795.0,32.8182,32.8182,32.7625,32.7625,17795.0
2023-02-09 13:30:00,35.32,35.35,35.28,35.29,27442.0,32.7532,32.7811,32.7162,32.7254,27442.0
2023-02-09 13:40:00,35.29,35.29,35.2,35.25,28421.0,32.7254,32.7254,32.642,32.6883,28421.0
2023-02-09 13:50:00,35.24,35.24,35.17,35.21,35644.0,32.6791,32.6791,32.6141,32.6512,35644.0
2023-02-09 14:00:00,35.2,35.22,35.16,35.2,23148.0,32.642,32.6605,32.6049,32.642,23148.0
2023-02-09 14:10:00,35.2,35.2,35.12,35.14,21760.0,32.642,32.642,32.5678,32.5863,21760.0
2023-02-09 14:20:00,35.14,35.17,35.13,35.13,15413.0,32.5863,32.6141,32.5771,32.5771,15413.0
2023-02-09 14:30:00,35.14,35.16,35.1,35.11,21001.0,32.5863,32.6049,32.5492,32.5585,21001.0
2023-02-09 14:40:00,35.11,35.14,35.07,35.11,38322.0,32.5585,32.5863,32.5214,32.5585,38322.0
2023-02-09 14:50:00,35.11,35.12,35.07,35.08,14634.0,32.5585,32.5678,32.5214,32.5307,14634.0
2023-02-09 15:00:00,35.08,35.1,35.02,35.06,53597.0,32.5307,32.5492,32.475,32.5121,53597.0
2023-02-09 15:10:00,35.05,35.06,35.0,35.01,32530.0,32.5029,32.5121,32.4565,32.4658,32530.0
2023-02-09 15:20:00,35.0,35.03,34.96,34.96,44166.0,32.4565,32.4843,32.4194,32.4194,44166.0
2023-02-09 15:30:00,34.96,34.96,34.88,34.94,92465.0,32.4194,32.4194,32.3452,32.4009,92465.0
2023-02-09 15:40:00,34.95,35.03,34.94,35.01,148063.0,32.4101,32.4843,32.4009,32.4658,148063.0
2023-02-09 15:50:00,35.01,35.09,34.99,35.01,523430.0,32.4658,32.54,32.4472,32.4658,523430.0
2023-02-10 09:30:00,34.79,34.87,34.72,34.81,76357.0,32.2618,32.3359,32.1968,32.2803,76357.0
2023-02-10 09:40:00,34.8,34.93,34.8,34.81,37674.0,32.271,32.3916,32.271,32.2803,37674.0
2023-02-10 09:50:00,34.81,34.86,34.78,34.82,47508.0,32.2803,32.3267,32.2525,32.2896,47508.0
2023-02-10 10:00:00,34.81,34.86,34.71,34.86,39257.0,32.2803,32.3267,32.1876,32.3267,39257.0
2023-02-10 10:10:00,34.86,34.98,34.86,34.98,54561.0,32.3267,32.438,32.3267,32.438,54561.0
2023-02-10 10:20:00,34.98,34.99,34.93,34.98,43378.0,32.438,32.4472,32.3916,32.438,43378.0
2023-02-10 10:30:00,34.97,35.17,34.96,35.17,285535.0,32.4287,32.6141,32.4194,32.6141,285535.0
2023-02-10 10:40:00,35.16,35.22,35.07,35.07,115911.0,32.6049,32.6605,32.5214,32.5214,115911.0
2023-02-10 10:50:00,35.07,35.08,35.01,35.05,56665.0,32.5214,32.5307,32.4658,32.5029,56665.0
2023-02-10 11:00:00,35.05,35.19,35.05,35.18,44785.0,32.5029,32.6327,32.5029,32.6234,44785.0
2023-02-10 11:10:00,35.18,35.21,35.1,35.11,105904.0,32.6234,32.6512,32.5492,32.5585,105904.0
2023-02-10 11:20:00,35.1,35.11,35.04,35.09,51849.0,32.5492,32.5585,32.4936,32.54,51849.0
2023-02-10 11:30:00,35.08,35.15,35.03,35.13,93377.0,32.5307,32.5956,32.4843,32.5771,93377.0
2023-02-10 11:40:00,35.14,35.19,35.07,35.07,76917.0,32.5863,32.6327,32.5214,32.5214,76917.0
2023-02-10 11:50:00,35.06,35.14,35.06,35.13,62698.0,32.5121,32.5863,32.5121,32.5771,62698.0
2023-02-10 12:00:00,35.14,35.21,35.08,35.1,180685.0,32.5863,32.6512,32.5307,32.5492,180685.0
2023-02-10 12:10:00,35.1,35.14,35.03,35.12,61142.0,32.5492,32.5863,32.4843,32.5678,61142.0
2023-02-10 12:20:00,35.12,35.21,35.12,35.2,51728.0,32.5678,32.6512,32.5678,32.642,51728.0
2023-02-10 12:30:00,35.2,35.27,35.15,35.23,90082.0,32.642,32.7069,32.5956,32.6698,90082.0
2023-02-10 12:40:00,35.23,35.26,35.17,35.22,100925.0,32.6698,32.6976,32.6141,32.6605,100925.0
2023-02-10 12:50:00,35.22,35.26,35.2,35.2,29935.0,32.6605,32.6976,32.642,32.642,29935.0
2023-02-10 13:00:00,35.21,35.23,35.15,35.16,27787.0,32.6512,32.6698,32.5956,32.6049,27787.0
2023-02-10 13:10:00,35.16,35.21,35.15,35.2,33957.0,32.6049,32.6512,32.5956,32.642,33957.0
2023-02-10 13:20:00,35.2,35.23,35.16,35.17,27111.0,32.642,32.6698,32.6049,32.6141,27111.0
2023-02-10 13:30:00,35.16,35.18,35.13,35.18,29384.0,32.6049,32.6234,32.5771,32.6234,29384.0
2023-02-10 13:40:00,35.17,35.17,35.1,35.13,29252.0,32.6141,32.6141,32.5492,32.5771,29252.0
2023-02-10 13:50:00,35.12,35.13,35.09,35.1,26139.0,32.5678,32.5771,32.54,32.5492,26139.0
2023-02-10 14:00:00,35.1,35.1,35.04,35.05,48005.0,32.5492,32.5492,32.4936,32.5029,48005.0
2023-02-10 14:10:00,35.05,35.12,35.04,35.08,67781.0,32.5029,32.5678,32.4936,32.5307,67781.0
2023-02-10 14:20:00,35.08,35.13,35.07,35.08,32138.0,32.5307,32.5771,32.5214,32.5307,32138.0
2023-02-10 14:30:00,35.07,35.13,35.06,35.09,33523.0,32.5214,32.5771,32.5121,32.54,33523.0
2023-02-10 14:40:00,35.09,35.09,35.03,35.06,33896.0,32.54,32.54,32.4843,32.5121,33896.0
2023-02-10 14:50:00,35.05,35.12,35.05,35.12,24567.0,32.5029,32.5678,32.5029,32.5678,24567.0
2023-02-10 15:00:00,35.12,35.16,35.11,35.13,40171.0,32.5678,32.6049,32.5585,32.5771,40171.0
2023-02-10 15:10:00,35.13,35.15,35.1,35.12,34324.0,32.5771,32.5956,32.5492,32.5678,34324.0
2023-02-10 15:20:00,35.11,35.15,35.1,35.15,57155.0,32.5585,32.5956,32.5492,32.5956,57155.0
2023-02-10 15:30:00,35.15,35.23,35.14,35.23,64393.0,32.5956,32.6698,32.5863,32.6698,64393.0
2023-02-10 15:40:00,35.23,35.28,35.16,35.26,103448.0,32.6698,32.7162,32.6049,32.6976,103448.0
2023-02-10 15:50:00,35.28,35.29,35.19,35.25,290991.0,32.7162,32.7254,32.6327,32.6883,290991.0
2023-02-13 09:30:00,35.14,35.3,35.14,35.23,147460.0,32.5863,32.7347,32.5863,32.6698,147460.0
2023-02-13 09:40:00,35.24,35.28,35.16,35.23,44863.0,32.6791,32.7162,32.6049,32.6698,44863.0
2023-02-13 09:50:00,35.23,35.28,35.19,35.27,37907.0,32.6698,32.7162,32.6327,32.7069,37907.0
2023-02-13 10:00:00,35.28,35.31,35.24,35.27,50642.0,32.7162,32.744,32.6791,32.7069,50642.0
2023-02-13 10:10:00,35.26,35.27,35.19,35.2,27145.0,32.6976,32.7069,32.6327,32.642,27145.0
2023-02-13 10:20:00,35.2,35.26,35.16,35.25,28040.0,32.642,32.6976,32.6049,32.6883,28040.0
2023-02-13 10:30:00,35.26,35.26,35.19,35.2,27492.0,32.6976,32.6976,32.6327,32.642,27492.0
2023-02-13 10:40:00,35.2,35.24,35.19,35.23,31561.0,32.642,32.6791,32.6327,32.6698,31561.0
2023-02-13 10:50:00,35.23,35.3,35.2,35.2,45408.0,32.6698,32.7347,32.642,32.642,45408.0
2023-02-13 11:00:00,35.21,35.25,35.2,35.22,24070.0,32.6512,32.6883,32.642,32.6605,24070.0
2023-02-13 11:10:00,35.21,35.31,35.21,35.3,38997.0,32.6512,32.744,32.6512,32.7347,38997.0
2023-02-13 11:20:00,35.3,35.33,35.24,35.33,24460.0,32.7347,32.7625,32.6791,32.7625,24460.0
2023-02-13 11:30:00,35.33,35.37,35.3,35.32,56030.0,32.7625,32.7996,32.7347,32.7532,56030.0
2023-02-13 11:40:00,35.32,35.5,35.3,35.47,47542.0,32.7532,32.9202,32.7347,32.8923,47542.0
2023-02-13 11:50:00,35.48,35.52,35.44,35.52,44469.0,32.9016,32.9387,32.8645,32.9387,44469.0
2023-02-13 12:00:00,35.52,35.58,35.47,35.55,114796.0,32.9387,32.9943,32.8923,32.9665,114796.0
2023-02-13 12:10:00,35.55,35.58,35.51,35.52,50618.0,32.9665,32.9943,32.9294,32.9387,50618.0
2023-02-13 12:20:00,35.52,35.57,35.51,35.57,28375.0,32.9387,32.9851,32.9294,32.9851,28375.0
2023-02-13 12:30:00,35.57,35.62,35.54,35.62,71765.0,32.9851,33.0314,32.9573,33.0314,71765.0
2023-02-13 12:40:00,35.62,35.66,35.59,35.63,74095.0,33.0314,33.0685,33.0036,33.0407,74095.0
2023-02-13 12:50:00,35.63,35.64,35.56,35.58,46610.0,33.0407,33.05,32.9758,32.9943,46610.0
2023-02-13 13:00:00,35.58,35.61,35.52,35.52,31555.0,32.9943,33.0222,32.9387,32.9387,31555.0
2023-02-13 13:10:00,35.52,35.63,35.52,35.63,46029.0,32.9387,33.0407,32.9387,33.0407,46029.0
2023-02-13 13:20:00,35.63,35.65,35.61,35.64,23890.0,33.0407,33.0593,33.0222,33.05,23890.0
2023-02-13 13:30:00,35.64,35.66,35.62,35.63,38191.0,33.05,33.0685,33.0314,33.0407,38191.0
2023-02-13 13:40:00,35.63,35.66,35.6,35.66,36266.0,33.0407,33.0685,33.0129,33.0685,36266.0
2023-02-13 13:50:00,35.66,35.69,35.64,35.68,35168.0,33.0685,33.0964,33.05,33.0871,35168.0
2023-02-13 14:00:00,35.68,35.69,35.63,35.64,37034.0,33.0871,33.0964,33.0407,33.05,37034.0
2023-02-13 14:10:00,35.64,35.64,35.57,35.61,120292.0,33.05,33.05,32.9851,33.0222,120292.0
2023-02-13 14:20:00,35.61,35.62,35.58,35.6,56264.0,33.0222,33.0314,32.9943,33.0129,56264.0
2023-02-13 14:30:00,35.6,35.62,35.54,35.55,49948.0,33.0129,33.0314,32.9573,32.9665,49948.0
2023-02-13 14:40:00,35.55,35.56,35.46,35.5,55452.0,32.9665,32.9758,32.8831,32.9202,55452.0
2023-02-13 14:50:00,35.5,35.54,35.49,35.54,39848.0,32.9202,32.9573,32.9109,32.9573,39848.0
2023-02-13 15:00:00,35.54,35.56,35.49,35.54,112310.0,32.9573,32.9758,32.9109,32.9573,112310.0
2023-02-13 15:10:00,35.54,35.55,35.47,35.48,47609.0,32.9573,32.9665,32.8923,32.9016,47609.0
2023-02-13 15:20:00,35.48,35.51,35.45,35.45,57964.0,32.9016,32.9294,32.8738,32.8738,57964.0
2023-02-13 15:30:00,35.45,35.62,35.45,35.62,93428.0,32.8738,33.0314,32.8738,33.0314,93428.0
2023-02-13 15:40:00,35.62,35.75,35.61,35.73,239402.0,33.0314,33.152,33.0222,33.1334,239402.0
2023-02-13 15:50:00,35.72,35.73,35.63,35.68,405264.0,33.1242,33.1334,33.0407,33.0871,405264.0
2023-02-14 09:30:00,35.5,35.62,35.16,35.21,63965.0,32.9202,33.0314,32.6049,32.6512,63965.0
2023-02-14 09:40:00,35.2,35.41,35.19,35.37,24773.0,32.642,32.8367,32.6327,32.7996,24773.0
2023-02-14 09:50:00,35.38,35.46,35.29,35.42,64461.0,32.8089,32.8831,32.7254,32.846,64461.0
2023-02-14 10:00:00,35.43,35.47,35.41,35.43,28300.0,32.8552,32.8923,32.8367,32.8552,28300.0
2023-02-14 10:10:00,35.44,35.51,35.4,35.41,46621.0,32.8645,32.9294,32.8274,32.8367,46621.0
2023-02-14 10:20:00,35.42,35.47,35.35,35.35,27794.0,32.846,32.8923,32.7811,32.7811,27794.0
2023-02-14 10:30:00,35.36,35.38,35.15,35.15,47707.0,32.7903,32.8089,32.5956,32.5956,47707.0
2023-02-14 10:40:00,35.12,35.17,35.05,35.16,38724.0,32.5678,32.6141,32.5029,32.6049,38724.0
2023-02-14 10:50:00,35.16,35.16,35.05,35.1,26232.0,32.6049,32.6049,32.5029,32.5492,26232.0
2023-02-14 11:00:00,35.09,35.3,35.08,35.25,36198.0,32.54,32.7347,32.5307,32.6883,36198.0
2023-02-14 11:10:00,35.25,35.38,35.25,35.37,32390.0,32.6883,32.8089,32.6883,32.7996,32390.0
2023-02-14 11:20:00,35.37,35.41,35.27,35.29,60768.0,32.7996,32.8367,32.7069,32.7254,60768.0
2023-02-14 11:30:00,35.29,35.29,35.12,35.13,74830.0,32.7254,32.7254,32.5678,32.5771,74830.0
2023-02-14 11:40:00,35.12,35.17,35.09,35.16,40938.0,32.5678,32.6141,32.54,32.6049,40938.0
2023-02-14 11:50:00,35.15,35.2,35.06,35.19,32974.0,32.5956,32.642,32.5121,32.6327,32974.0
2023-02-14 12:00:00,35.18,35.23,35.17,35.23,34418.0,32.6234,32.6698,32.6141,32.6698,34418.0
2023-02-14 12:10:00,35.22,35.32,35.22,35.29,45474.0,32.6605,32.7532,32.6605,32.7254,45474.0
2023-02-14 12:20:00,35.29,35.37,35.28,35.36,55220.0,32.7254,32.7996,32.7162,32.7903,55220.0
2023-02-14 12:30:00,35.36,35.38,35.32,35.33,51840.0,32.7903,32.8089,32.7532,32.7625,51840.0
2023-02-14 12:40:00,35.33,35.36,35.28,35.3,114873.0,32.7625,32.7903,32.7162,32.7347,114873.0
2023-02-14 12:50:00,35.3,35.3,35.25,35.3,25274.0,32.7347,32.7347,32.6883,32.7347,25274.0
2023-02-14 13:00:00,35.3,35.44,35.3,35.4,30962.0,32.7347,32.8645,32.7347,32.8274,30962.0
2023-02-14 13:10:00,35.39,35.53,35.35,35.52,51448.0,32.8182,32.948,32.7811,32.9387,51448.0
2023-02-14 13:20:00,35.51,35.53,35.4,35.42,25178.0,32.9294,32.948,32.8274,32.846,25178.0
2023-02-14 13:30:00,35.42,35.5,35.41,35.43,26031.0,32.846,32.9202,32.8367,32.8552,26031.0
2023-02-14 13:40:00,35.42,35.45,35.35,35.39,26160.0,32.846,32.8738,32.7811,32.8182,26160.0
2023-02-14 13:50:00,35.39,35.45,35.38,35.41,60124.0,32.8182,32.8738,32.8089,32.8367,60124.0
2023-02-14 14:00:00,35.41,35.49,35.37,35.4,58005.0,32.8367,32.9109,32.7996,32.8274,58005.0
2023-02-14 14:10:00,35.41,35.49,35.41,35.44,60958.0,32.8367,32.9109,32.8367,32.8645,60958.0
2023-02-14 14:20:00,35.45,35.49,35.44,35.47,42200.0,32.8738,32.9109,32.8645,32.8923,42200.0
2023-02-14 14:30:00,35.47,35.54,35.46,35.5,24399.0,32.8923,32.9573,32.8831,32.9202,24399.0
2023-02-14 14:40:00,35.51,35.55,35.49,35.54,35675.0,32.9294,32.9665,32.9109,32.9573,35675.0
2023-02-14 14:50:00,35.54,35.57,35.53,35.55,79829.0,32.9573,32.9851,32.948,32.9665,79829.0
2023-02-14 15:00:00,35.56,35.56,35.51,35.52,50532.0,32.9758,32.9758,32.9294,32.9387,50532.0
2023-02-14 15:10:00,35.52,35.54,35.47,35.52,35055.0,32.9387,32.9573,32.8923,32.9387,35055.0
2023-02-14 15:20:00,35.52,35.52,35.46,35.46,41797.0,32.9387,32.9387,32.8831,32.8831,41797.0
2023-02-14 15:30:00,35.45,35.48,35.43,35.48,57531.0,32.8738,32.9016,32.8552,32.9016,57531.0
2023-02-14 15:40:00,35.47,35.5,35.44,35.48,84539.0,32.8923,32.9202,32.8645,32.9016,84539.0
2023-02-14 15:50:00,35.48,35.5,35.37,35.4,257030.0,32.9016,32.9202,32.7996,32.8274,257030.0
2023-02-15 09:30:00,35.12,35.29,35.07,35.22,69040.0,32.5678,32.7254,32.5214,32.6605,69040.0
2023-02-15 09:40:00,35.23,35.36,35.21,35.25,70026.0,32.6698,32.7903,32.6512,32.6883,70026.0
2023-02-15 09:50:00,35.25,35.26,35.1,35.15,24627.0,32.6883,32.6976,32.5492,32.5956,24627.0
2023-02-15 10:00:00,35.16,35.21,35.11,35.15,64263.0,32.6049,32.6512,32.5585,32.5956,64263.0
2023-02-15 10:10:00,35.15,35.2,35.1,35.19,24901.0,32.5956,32.642,32.5492,32.6327,24901.0
2023-02-15 10:20:00,35.2,35.23,35.16,35.22,38577.0,32.642,32.6698,32.6049,32.6605,38577.0
2023-02-15 10:30:00,35.22,35.31,35.21,35.29,31301.0,32.6605,32.744,32.6512,32.7254,31301.0
2023-02-15 10:40:00,35.29,35.36,35.23,35.35,94185.0,32.7254,32.7903,32.6698,32.7811,94185.0
2023-02-15 10:50:00,35.34,35.44,35.33,35.4,85204.0,32.7718,32.8645,32.7625,32.8274,85204.0
2023-02-15 11:00:00,35.4,35.48,35.36,35.47,67823.0,32.8274,32.9016,32.7903,32.8923,67823.0
2023-02-15 11:10:00,35.48,35.52,35.46,35.48,34124.0,32.9016,32.9387,32.8831,32.9016,34124.0
2023-02-15 11:20:00,35.48,35.52,35.46,35.52,26519.0,32.9016,32.9387,32.8831,32.9387,26519.0
2023-02-15 11:30:00,35.52,35.53,35.48,35.5,45583.0,32.9387,32.948,32.9016,32.9202,45583.0
2023-02-15 11:40:00,35.51,35.55,35.49,35.52,36348.0,32.9294,32.9665,32.9109,32.9387,36348.0
2023-02-15 11:50:00,35.52,35.58,35.51,35.52,93352.0,32.9387,32.9943,32.9294,32.9387,93352.0
2023-02-15 12:00:00,35.53,35.54,35.43,35.48,32124.0,32.948,32.9573,32.8552,32.9016,32124.0
2023-02-15 12:10:00,35.48,35.49,35.39,35.39,36972.0,32.9016,32.9109,32.8182,32.8182,36972.0
2023-02-15 12:20:00,35.39,35.42,35.37,35.38,22946.0,32.8182,32.846,32.7996,32.8089,22946.0
2023-02-15 12:30:00,35.38,35.4,35.35,35.38,29319.0,32.8089,32.8274,32.7811,32.8089,29319.0
2023-02-15 12:40:00,35.38,35.45,35.38,35.45,19928.0,32.8089,32.8738,32.8089,32.8738,19928.0
2023-02-15 12:50:00,35.45,35.46,35.43,35.46,23084.0,32.8738,32.8831,32.8552,32.8831,23084.0
2023-02-15 13:00:00,35.47,35.48,35.42,35.48,37016.0,32.8923,32.9016,32.846,32.9016,37016.0
2023-02-15 13:10:00,35.48,35.56,35.47,35.52,72655.0,32.9016,32.9758,32.8923,32.9387,72655.0
2023-02-15 13:20:00,35.52,35.56,35.52,35.52,19460.0,32.9387,32.9758,32.9387,32.9387,19460.0
2023-02-15 13:30:00,35.53,35.53,35.44,35.47,46608.0,32.948,32.948,32.8645,32.8923,46608.0
2023-02-15 13:40:00,35.47,35.48,35.43,35.48,30052.0,32.8923,32.9016,32.8552,32.9016,30052.0
2023-02-15 13:50:00,35.48,35.52,35.45,35.52,26822.0,32.9016,32.9387,32.8738,32.9387,26822.0
2023-02-15 14:00:00,35.52,35.56,35.51,35.55,35373.0,32.9387,32.9758,32.9294,32.9665,35373.0
2023-02-15 14:10:00,35.55,35.58,35.51,35.52,25554.0,32.9665,32.9943,32.9294,32.9387,25554.0
2023-02-15 14:20:00,35.52,35.54,35.49,35.54,34015.0,32.9387,32.9573,32.9109,32.9573,34015.0
2023-02-15 14:30:00,35.54,35.55,35.52,35.54,28886.0,32.9573,32.9665,32.9387,32.9573,28886.0
2023-02-15 14:40:00,35.54,35.62,35.52,35.61,93948.0,32.9573,33.0314,32.9387,33.0222,93948.0
2023-02-15 14:50:00,35.62,35.64,35.55,35.56,65301.0,33.0314,33.05,32.9665,32.9758,65301.0
2023-02-15 15:00:00,35.57,35.62,35.56,35.61,35323.0,32.9851,33.0314,32.9758,33.0222,35323.0
2023-02-15 15:10:00,35.6,35.6,35.52,35.53,41665.0,33.0129,33.0129,32.9387,32.948,41665.0
2023-02-15 15:20:00,35.52,35.55,35.51,35.52,44937.0,32.9387,32.9665,32.9294,32.9387,44937.0
2023-02-15 15:30:00,35.53,35.6,35.53,35.57,66892.0,32.948,33.0129,32.948,32.9851,66892.0
2023-02-15 15:40:00,35.57,35.63,35.56,35.6,88969.0,32.9851,33.0407,32.9758,33.0129,88969.0
2023-02-15 15:50:00,35.6,35.64,35.56,35.63,209503.0,33.0129,33.05,32.9758,33.0407,209503.0
2023-02-16 09:30:00,35.3,35.45,35.3,35.36,78342.0,32.7347,32.8738,32.7347,32.7903,78342.0
2023-02-16 09:40:00,35.35,35.42,35.27,35.38,38722.0,32.7811,32.846,32.7069,32.8089,38722.0
2023-02-16 09:50:00,35.38,35.39,35.28,35.29,30978.0,32.8089,32.8182,32.7162,32.7254,30978.0
2023-02-16 10:00:00,35.29,35.32,35.23,35.32,38326.0,32.7254,32.7532,32.6698,32.7532,38326.0
2023-02-16 10:10:00,35.32,35.42,35.32,35.39,19644.0,32.7532,32.846,32.7532,32.8182,19644.0
2023-02-16 10:20:00,35.4,35.41,35.37,35.4,24269.0,32.8274,32.8367,32.7996,32.8274,24269.0
2023-02-16 10:30:00,35.41,35.5,35.4,35.48,23366.0,32.8367,32.9202,32.8274,32.9016,23366.0
2023-02-16 10:40:00,35.48,35.48,35.4,35.43,21723.0,32.9016,32.9016,32.8274,32.8552,21723.0
2023-02-16 10:50:00,35.44,35.49,35.38,35.46,49879.0,32.8645,32.9109,32.8089,32.8831,49879.0
2023-02-16 11:00:00,35.46,35.53,35.45,35.49,24038.0,32.8831,32.948,32.8738,32.9109,24038.0
2023-02-16 11:10:00,35.5,35.5,35.44,35.45,13002.0,32.9202,32.9202,32.8645,32.8738,13002.0
2023-02-16 11:20:00,35.46,35.5,35.45,35.48,31299.0,32.8831,32.9202,32.8738,32.9016,31299.0
2023-02-16 11:30:00,35.49,35.57,35.42,35.43,34739.0,32.9109,32.9851,32.846,32.8552,34739.0
2023-02-16 11:40:00,35.43,35.58,35.43,35.57,29661.0,32.8552,32.9943,32.8552,32.9851,29661.0
2023-02-16 11:50:00,35.57,35.58,35.52,35.52,16493.0,32.9851,32.9943,32.9387,32.9387,16493.0
2023-02-16 12:00:00,35.52,35.55,35.48,35.51,18367.0,32.9387,32.9665,32.9016,32.9294,18367.0
2023-02-16 12:10:00,35.52,35.54,35.42,35.43,31194.0,32.9387,32.9573,32.846,32.8552,31194.0
2023-02-16 12:20:00,35.42,35.49,35.42,35.47,51866.0,32.846,32.9109,32.846,32.8923,51866.0
2023-02-16 12:30:00,35.47,35.52,35.46,35.5,27973.0,32.8923,32.9387,32.8831,32.9202,27973.0
2023-02-16 12:40:00,35.5,35.5,35.46,35.47,13235.0,32.9202,32.9202,32.8831,32.8923,13235.0
2023-02-16 12:50:00,35.47,35.48,35.42,35.44,28619.0,32.8923,32.9016,32.846,32.8645,28619.0
2023-02-16 13:00:00,35.44,35.47,35.42,35.46,17056.0,32.8645,32.8923,32.846,32.8831,17056.0
2023-02-16 13:10:00,35.46,35.46,35.39,35.4,22560.0,32.8831,32.8831,32.8182,32.8274,22560.0
2023-02-16 13:20:00,35.4,35.41,35.37,35.37,26117.0,32.8274,32.8367,32.7996,32.7996,26117.0
2023-02-16 13:30:00,35.38,35.49,35.37,35.48,42496.0,32.8089,32.9109,32.7996,32.9016,42496.0
2023-02-16 13:40:00,35.47,35.49,35.45,35.48,17523.0,32.8923,32.9109,32.8738,32.9016,17523.0
2023-02-16 13:50:00,35.48,35.48,35.46,35.46,16921.0,32.9016,32.9016,32.8831,32.8831,16921.0
2023-02-16 14:00:00,35.47,35.55,35.46,35.54,17286.0,32.8923,32.9665,32.8831,32.9573,17286.0
2023-02-16 14:10:00,35.54,35.57,35.53,35.55,17829.0,32.9573,32.9851,32.948,32.9665,17829.0
2023-02-16 14:20:00,35.55,35.6,35.52,35.59,18040.0,32.9665,33.0129,32.9387,33.0036,18040.0
2023-02-16 14:30:00,35.59,35.61,35.58,35.6,16303.0,33.0036,33.0222,32.9943,33.0129,16303.0
2023-02-16 14:40:00,35.59,35.6,35.55,35.59,21302.0,33.0036,33.0129,32.9665,33.0036,21302.0
2023-02-16 14:50:00,35.59,35.6,35.58,35.58,17367.0,33.0036,33.0129,32.9943,32.9943,17367.0
2023-02-16 15:00:00,35.58,35.58,35.5,35.55,55067.0,32.9943,32.9943,32.9202,32.9665,55067.0
2023-02-16 15:10:00,35.55,35.56,35.45,35.48,28394.0,32.9665,32.9758,32.8738,32.9016,28394.0
2023-02-16 15:20:00,35.46,35.47,35.4,35.41,41361.0,32.8831,32.8923,32.8274,32.8367,41361.0
2023-02-16 15:30:00,35.4,35.43,35.35,35.38,67807.0,32.8274,32.8552,32.7811,32.8089,67807.0
2023-02-16 15:40:00,35.38,35.4,35.33,35.4,70728.0,32.8089,32.8274,32.7625,32.8274,70728.0
2023-02-16 15:50:00,35.4,35.45,35.34,35.36,197072.0,32.8274,32.8738,32.7718,32.7903,197072.0
2023-02-17 09:30:00,35.18,35.22,35.09,35.2,116283.0,32.6234,32.6605,32.54,32.642,116283.0
2023-02-17 09:40:00,35.18,35.19,35.02,35.02,42492.0,32.6234,32.6327,32.475,32.475,42492.0
2023-02-17 09:50:00,35.02,35.04,34.88,34.93,66237.0,32.475,32.4936,32.3452,32.3916,66237.0
2023-02-17 10:00:00,34.93,35.01,34.92,34.94,39548.0,32.3916,32.4658,32.3823,32.4009,39548.0
2023-02-17 10:10:00,34.94,35.15,34.93,35.11,68541.0,32.4009,32.5956,32.3916,32.5585,68541.0
2023-02-17 10:20:00,35.1,35.21,35.1,35.15,98018.0,32.5492,32.6512,32.5492,32.5956,98018.0
2023-02-17 10:30:00,35.15,35.29,35.14,35.2,67386.0,32.5956,32.7254,32.5863,32.642,67386.0
2023-02-17 10:40:00,35.2,35.21,35.14,35.16,78442.0,32.642,32.6512,32.5863,32.6049,78442.0
2023-02-17 10:50:00,35.16,35.2,35.14,35.14,57248.0,32.6049,32.642,32.5863,32.5863,57248.0
2023-02-17 11:00:00,35.13,35.26,35.11,35.26,89892.0,32.5771,32.6976,32.5585,32.6976,89892.0
2023-02-17 11:10:00,35.26,35.28,35.21,35.26,119284.0,32.6976,32.7162,32.6512,32.6976,119284.0
2023-02-17 11:20:00,35.25,35.34,35.21,35.34,172574.0,32.6883,32.7718,32.6512,32.7718,172574.0
2023-02-17 11:30:00,35.33,35.35,35.13,35.16,124407.0,32.7625,32.7811,32.5771,32.6049,124407.0
2023-02-17 11:40:00,35.17,35.31,35.17,35.26,44195.0,32.6141,32.744,32.6141,32.6976,44195.0
2023-02-17 11:50:00,35.27,35.32,35.2,35.23,89500.0,32.7069,32.7532,32.642,32.6698,89500.0
2023-02-17 12:00:00,35.23,35.36,35.23,35.33,77714.0,32.6698,32.7903,32.6698,32.7625,77714.0
2023-02-17 12:10:00,35.32,35.4,35.29,35.3,97701.0,32.7532,32.8274,32.7254,32.7347,97701.0
2023-02-17 12:20:00,35.3,35.33,35.29,35.3,24685.0,32.7347,32.7625,32.7254,32.7347,24685.0
2023-02-17 12:30:00,35.3,35.3,35.24,35.24,17710.0,32.7347,32.7347,32.6791,32.6791,17710.0
2023-02-17 12:40:00,35.25,35.25,35.18,35.2,30893.0,32.6883,32.6883,32.6234,32.642,30893.0
2023-02-17 12:50:00,35.19,35.2,35.15,35.17,59564.0,32.6327,32.642,32.5956,32.6141,59564.0
2023-02-17 13:00:00,35.16,35.18,35.12,35.15,27588.0,32.6049,32.6234,32.5678,32.5956,27588.0
2023-02-17 13:10:00,35.16,35.26,35.15,35.23,31965.0,32.6049,32.6976,32.5956,32.6698,31965.0
2023-02-17 13:20:00,35.23,35.24,35.16,35.22,34429.0,32.6698,32.6791,32.6049,32.6605,34429.0
2023-02-17 13:30:00,35.22,35.23,35.19,35.22,17841.0,32.6605,32.6698,32.6327,32.6605,17841.0
2023-02-17 13:40:00,35.21,35.29,35.21,35.26,57706.0,32.6512,32.7254,32.6512,32.6976,57706.0
2023-02-17 13:50:00,35.26,35.4,35.24,35.4,129593.0,32.6976,32.8274,32.6791,32.8274,129593.0
2023-02-17 14:00:00,35.4,35.48,35.39,35.43,72668.0,32.8274,32.9016,32.8182,32.8552,72668.0
2023-02-17 14:10:00,35.43,35.44,35.35,35.36,23377.0,32.8552,32.8645,32.7811,32.7903,23377.0
2023-02-17 14:20:00,35.35,35.43,35.35,35.43,34931.0,32.7811,32.8552,32.7811,32.8552,34931.0
2023-02-17 14:30:00,35.43,35.54,35.43,35.54,57948.0,32.8552,32.9573,32.8552,32.9573,57948.0
2023-02-17 14:40:00,35.54,35.54,35.5,35.52,49105.0,32.9573,32.9573,32.9202,32.9387,49105.0
2023-02-17 14:50:00,35.52,35.56,35.52,35.55,60035.0,32.9387,32.9758,32.9387,32.9665,60035.0
2023-02-17 15:00:00,35.55,35.58,35.52,35.56,86525.0,32.9665,32.9943,32.9387,32.9758,86525.0
2023-02-17 15:10:00,35.55,35.57,35.44,35.45,71614.0,32.9665,32.9851,32.8645,32.8738,71614.0
2023-02-17 15:20:00,35.45,35.46,35.39,35.43,54433.0,32.8738,32.8831,32.8182,32.8552,54433.0
2023-02-17 15:30:00,35.43,35.56,35.42,35.54,132111.0,32.8552,32.9758,32.846,32.9573,132111.0
2023-02-17 15:40:00,35.54,35.56,35.46,35.49,179988.0,32.9573,32.9758,32.8831,32.9109,179988.0
2023-02-17 15:50:00,35.49,35.6,35.47,35.58,595652.0,32.9109,33.0129,32.8923,32.9943,595652.0
2023-02-21 09:30:00,35.1,35.29,35.01,35.21,206455.0,32.5492,32.7254,32.4658,32.6512,206455.0
2023-02-21 09:40:00,35.2,35.28,35.13,35.16,79106.0,32.642,32.7162,32.5771,32.6049,79106.0
2023-02-21 09:50:00,35.15,35.17,35.04,35.09,151085.0,32.5956,32.6141,32.4936,32.54,151085.0
2023-02-21 10:00:00,35.1,35.13,35.02,35.1,161493.0,32.5492,32.5771,32.475,32.5492,161493.0
2023-02-21 10:10:00,35.11,35.12,35.0,35.02,73255.0,32.5585,32.5678,32.4565,32.475,73255.0
2023-02-21 10:20:00,35.02,35.1,35.0,35.09,36448.0,32.475,32.5492,32.4565,32.54,36448.0
2023-02-21 10:30:00,35.1,35.18,35.05,35.11,144497.0,32.5492,32.6234,32.5029,32.5585,144497.0
2023-02-21 10:40:00,35.11,35.15,35.08,35.11,61625.0,32.5585,32.5956,32.5307,32.5585,61625.0
2023-02-21 10:50:00,35.1,35.12,35.03,35.1,232329.0,32.5492,32.5678,32.4843,32.5492,232329.0
2023-02-21 11:00:00,35.11,35.12,35.02,35.02,111544.0,32.5585,32.5678,32.475,32.475,111544.0
2023-02-21 11:10:00,35.01,35.11,35.01,35.08,135509.0,32.4658,32.5585,32.4658,32.5307,135509.0
2023-02-21 11:20:00,35.08,35.11,35.05,35.05,48824.0,32.5307,32.5585,32.5029,32.5029,48824.0
2023-02-21 11:30:00,35.06,35.1,35.03,35.05,67011.0,32.5121,32.5492,32.4843,32.5029,67011.0
2023-02-21 11:40:00,35.05,35.1,35.03,35.08,89106.0,32.5029,32.5492,32.4843,32.5307,89106.0
2023-02-21 11:50:00,35.08,35.1,35.05,35.08,94143.0,32.5307,32.5492,32.5029,32.5307,94143.0
2023-02-21 12:00:00,35.08,35.1,35.0,35.02,78915.0,32.5307,32.5492,32.4565,32.475,78915.0
2023-02-21 12:10:00,35.02,35.02,34.89,34.89,108104.0,32.475,32.475,32.3545,32.3545,108104.0
2023-02-21 12:20:00,34.89,34.91,34.84,34.85,28801.0,32.3545,32.373,32.3081,32.3174,28801.0
2023-02-21 12:30:00,34.86,34.87,34.78,34.8,40079.0,32.3267,32.3359,32.2525,32.271,40079.0
2023-02-21 12:40:00,34.81,34.83,34.75,34.76,25925.0,32.2803,32.2989,32.2247,32.2339,25925.0
2023-02-21 12:50:00,34.75,34.79,34.75,34.77,27273.0,32.2247,32.2618,32.2247,32.2432,27273.0
2023-02-21 13:00:00,34.76,34.76,34.66,34.66,33581.0,32.2339,32.2339,32.1412,32.1412,33581.0
2023-02-21 13:10:00,34.66,34.72,34.63,34.71,59530.0,32.1412,32.1968,32.1134,32.1876,59530.0
2023-02-21 13:20:00,34.7,34.73,34.66,34.67,29259.0,32.1783,32.2061,32.1412,32.1505,29259.0
2023-02-21 13:30:00,34.67,34.69,34.63,34.65,30104.0,32.1505,32.169,32.1134,32.1319,30104.0
2023-02-21 13:40:00,34.65,34.68,34.62,34.65,30754.0,32.1319,32.1598,32.1041,32.1319,30754.0
2023-02-21 13:50:00,34.65,34.65,34.6,34.63,27017.0,32.1319,32.1319,32.0856,32.1134,27017.0
2023-02-21 14:00:00,34.63,34.63,34.57,34.57,24313.0,32.1134,32.1134,32.0577,32.0577,24313.0
2023-02-21 14:10:00,34.57,34.6,34.53,34.53,39450.0,32.0577,32.0856,32.0207,32.0207,39450.0
2023-02-21 14:20:00,34.53,34.56,34.49,34.56,53714.0,32.0207,32.0485,31.9836,32.0485,53714.0
2023-02-21 14:30:00,34.56,34.62,34.55,34.61,44388.0,32.0485,32.1041,32.0392,32.0948,44388.0
2023-02-21 14:40:00,34.61,34.66,34.56,34.63,61580.0,32.0948,32.1412,32.0485,32.1134,61580.0
2023-02-21 14:50:00,34.62,34.62,34.57,34.59,30463.0,32.1041,32.1041,32.0577,32.0763,30463.0
2023-02-21 15:00:00,34.59,34.65,34.59,34.6,45095.0,32.0763,32.1319,32.0763,32.0856,45095.0
2023-02-21 15:10:00,34.59,34.6,34.56,34.56,45521.0,32.0763,32.0856,32.0485,32.0485,45521.0
2023-02-21 15:20:00,34.55,34.59,34.54,34.57,55575.0,32.0392,32.0763,32.0299,32.0577,55575.0
2023-02-21 15:30:00,34.58,34.64,34.57,34.58,93150.0,32.067,32.1227,32.0577,32.067,93150.0
2023-02-21 15:40:00,34.58,34.67,34.55,34.66,148971.0,32.067,32.1505,32.0392,32.1412,148971.0
2023-02-21 15:50:00,34.66,34.66,34.51,34.6,868052.0,32.1412,32.1412,32.0021,32.0856,868052.0
2023-02-22 09:30:00,34.61,34.75,34.55,34.63,82088.0,32.0948,32.2247,32.0392,32.1134,82088.0
2023-02-22 09:40:00,34.63,34.73,34.61,34.66,83841.0,32.1134,32.2061,32.0948,32.1412,83841.0
2023-02-22 09:50:00,34.66,34.68,34.53,34.56,28110.0,32.1412,32.1598,32.0207,32.0485,28110.0
2023-02-22 10:00:00,34.57,34.59,34.51,34.51,26138.0,32.0577,32.0763,32.0021,32.0021,26138.0
2023-02-22 10:10:00,34.51,34.51,34.38,34.39,32268.0,32.0021,32.0021,31.8816,31.8908,32268.0
2023-02-22 10:20:00,34.4,34.49,34.4,34.41,18540.0,31.9001,31.9836,31.9001,31.9094,18540.0
2023-02-22 10:30:00,34.4,34.4,34.32,34.36,39204.0,31.9001,31.9001,31.8259,31.863,39204.0
2023-02-22 10:40:00,34.37,34.46,34.36,34.42,62268.0,31.8723,31.9557,31.863,31.9186,62268.0
2023-02-22 10:50:00,34.42,34.5,34.4,34.48,25847.0,31.9186,31.9928,31.9001,31.9743,25847.0
2023-02-22 11:00:00,34.49,34.52,34.47,34.5,19308.0,31.9836,32.0114,31.965,31.9928,19308.0
2023-02-22 11:10:00,34.5,34.5,34.42,34.44,29674.0,31.9928,31.9928,31.9186,31.9372,29674.0
2023-02-22 11:20:00,34.44,34.46,34.4,34.45,47602.0,31.9372,31.9557,31.9001,31.9465,47602.0
2023-02-22 11:30:00,34.45,34.51,34.43,34.43,23368.0,31.9465,32.0021,31.9279,31.9279,23368.0
2023-02-22 11:40:00,34.43,34.5,34.43,34.47,32491.0,31.9279,31.9928,31.9279,31.965,32491.0
2023-02-22 11:50:00,34.46,34.48,34.4,34.44,44262.0,31.9557,31.9743,31.9001,31.9372,44262.0
2023-02-22 12:00:00,34.45,34.62,34.43,34.57,63070.0,31.9465,32.1041,31.9279,32.0577,63070.0
2023-02-22 12:10:00,34.56,34.63,34.52,34.61,23970.0,32.0485,32.1134,32.0114,32.0948,23970.0
2023-02-22 12:20:00,34.61,34.63,34.55,34.55,26538.0,32.0948,32.1134,32.0392,32.0392,26538.0
2023-02-22 12:30:00,34.55,34.63,34.55,34.59,26575.0,32.0392,32.1134,32.0392,32.0763,26575.0
2023-02-22 12:40:00,34.6,34.61,34.57,34.59,31420.0,32.0856,32.0948,32.0577,32.0763,31420.0
2023-02-22 12:50:00,34.6,34.63,34.59,34.59,23109.0,32.0856,32.1134,32.0763,32.0763,23109.0
2023-02-22 13:00:00,34.59,34.7,34.58,34.68,44278.0,32.0763,32.1783,32.067,32.1598,44278.0
2023-02-22 13:10:00,34.67,34.68,34.64,34.66,17986.0,32.1505,32.1598,32.1227,32.1412,17986.0
2023-02-22 13:20:00,34.66,34.68,34.64,34.66,27668.0,32.1412,32.1598,32.1227,32.1412,27668.0
2023-02-22 13:30:00,34.66,34.67,34.61,34.63,32230.0,32.1412,32.1505,32.0948,32.1134,32230.0
2023-02-22 13:40:00,34.63,34.65,34.58,34.61,27735.0,32.1134,32.1319,32.067,32.0948,27735.0
2023-02-22 13:50:00,34.61,34.63,34.58,34.61,28639.0,32.0948,32.1134,32.067,32.0948,28639.0
2023-02-22 14:00:00,34.61,34.68,34.53,34.62,75009.0,32.0948,32.1598,32.0207,32.1041,75009.0
2023-02-22 14:10:00,34.63,34.65,34.47,34.56,50053.0,32.1134,32.1319,31.965,32.0485,50053.0
2023-02-22 14:20:00,34.56,34.59,34.5,34.52,27733.0,32.0485,32.0763,31.9928,32.0114,27733.0
2023-02-22 14:30:00,34.52,34.52,34.45,34.45,48445.0,32.0114,32.0114,31.9465,31.9465,48445.0
2023-02-22 14:40:00,34.46,34.49,34.38,34.49,37834.0,31.9557,31.9836,31.8816,31.9836,37834.0
2023-02-22 14:50:00,34.48,34.5,34.34,34.34,43706.0,31.9743,31.9928,31.8445,31.8445,43706.0
2023-02-22 15:00:00,34.34,34.38,34.32,34.37,42474.0,31.8445,31.8816,31.8259,31.8723,42474.0
2023-02-22 15:10:00,34.38,34.42,34.35,34.4,48720.0,31.8816,31.9186,31.8537,31.9001,48720.0
2023-02-22 15:20:00,34.4,34.41,34.35,34.36,62108.0,31.9001,31.9094,31.8537,31.863,62108.0
2023-02-22 15:30:00,34.36,34.42,34.35,34.37,107111.0,31.863,31.9186,31.8537,31.8723,107111.0
2023-02-22 15:40:00,34.36,34.41,34.32,34.39,98807.0,31.863,31.9094,31.8259,31.8908,98807.0
2023-02-22 15:50:00,34.38,34.46,34.33,34.42,331740.0,31.8816,31.9557,31.8352,31.9186,331740.0
2023-02-23 09:30:00,34.7,34.71,34.52,34.65,122082.0,32.1783,32.1876,32.0114,32.1319,122082.0
2023-02-23 09:40:00,34.65,34.72,34.63,34.68,65971.0,32.1319,32.1968,32.1134,32.1598,65971.0
2023-02-23 09:50:00,34.69,34.77,34.68,34.75,68376.0,32.169,32.2432,32.1598,32.2247,68376.0
2023-02-23 10:00:00,34.75,34.76,34.5,34.56,31881.0,32.2247,32.2339,31.9928,32.0485,31881.0
2023-02-23 10:10:00,34.55,34.64,34.54,34.64,25272.0,32.0392,32.1227,32.0299,32.1227,25272.0
2023-02-23 10:20:00,34.64,34.7,34.62,34.69,34075.0,32.1227,32.1783,32.1041,32.169,34075.0
2023-02-23 10:30:00,34.69,34.7,34.6,34.65,42516.0,32.169,32.1783,32.0856,32.1319,42516.0
2023-02-23 10:40:00,34.65,34.66,34.54,34.57,66422.0,32.1319,32.1412,32.0299,32.0577,66422.0
2023-02-23 10:50:00,34.57,34.64,34.56,34.58,47971.0,32.0577,32.1227,32.0485,32.067,47971.0
2023-02-23 11:00:00,34.58,34.62,34.56,34.58,33364.0,32.067,32.1041,32.0485,32.067,33364.0
2023-02-23 11:10:00,34.58,34.62,34.57,34.6,20239.0,32.067,32.1041,32.0577,32.0856,20239.0
2023-02-23 11:20:00,34.6,34.6,34.52,34.55,35627.0,32.0856,32.0856,32.0114,32.0392,35627.0
2023-02-23 11:30:00,34.55,34.55,34.49,34.52,28682.0,32.0392,32.0392,31.9836,32.0114,28682.0
2023-02-23 11:40:00,34.51,34.52,34.47,34.48,32905.0,32.0021,32.0114,31.965,31.9743,32905.0
2023-02-23 11:50:00,34.48,34.49,34.37,34.38,74662.0,31.9743,31.9836,31.8723,31.8816,74662.0
2023-02-23 12:00:00,34.37,34.38,34.31,34.33,59906.0,31.8723,31.8816,31.8166,31.8352,59906.0
2023-02-23 12:10:00,34.32,34.37,34.31,34.34,61962.0,31.8259,31.8723,31.8166,31.8445,61962.0
2023-02-23 12:20:00,34.34,34.36,34.27,34.34,29544.0,31.8445,31.863,31.7795,31.8445,29544.0
2023-02-23 12:30:00,34.34,34.37,34.32,34.34,46378.0,31.8445,31.8723,31.8259,31.8445,46378.0
2023-02-23 12:40:00,34.33,34.36,34.32,34.34,27920.0,31.8352,31.863,31.8259,31.8445,27920.0
2023-02-23 12:50:00,34.34,34.38,34.33,34.36,33243.0,31.8445,31.8816,31.8352,31.863,33243.0
2023-02-23 13:00:00,34.36,34.41,34.35,34.39,34068.0,31.863,31.9094,31.8537,31.8908,34068.0
2023-02-23 13:10:00,34.39,34.41,34.37,34.41,21033.0,31.8908,31.9094,31.8723,31.9094,21033.0
2023-02-23 13:20:00,34.41,34.53,34.4,34.52,54700.0,31.9094,32.0207,31.9001,32.0114,54700.0
2023-02-23 13:30:00,34.52,34.53,34.47,34.48,22627.0,32.0114,32.0207,31.965,31.9743,22627.0
2023-02-23 13:40:00,34.48,34.52,34.47,34.52,36034.0,31.9743,32.0114,31.965,32.0114,36034.0
2023-02-23 13:50:00,34.51,34.54,34.46,34.47,28258.0,32.0021,32.0299,31.9557,31.965,28258.0
2023-02-23 14:00:00,34.47,34.48,34.44,34.48,24698.0,31.965,31.9743,31.9372,31.9743,24698.0
2023-02-23 14:10:00,34.48,34.62,34.46,34.62,23329.0,31.9743,32.1041,31.9557,32.1041,23329.0
2023-02-23 14:20:00,34.61,34.65,34.61,34.63,25106.0,32.0948,32.1319,32.0948,32.1134,25106.0
2023-02-23 14:30:00,34.63,34.73,34.63,34.73,50293.0,32.1134,32.2061,32.1134,32.2061,50293.0
2023-02-23 14:40:00,34.73,34.73,34.63,34.66,37662.0,32.2061,32.2061,32.1134,32.1412,37662.0
2023-02-23 14:50:00,34.66,34.69,34.63,34.65,34954.0,32.1412,32.169,32.1134,32.1319,34954.0
2023-02-23 15:00:00,34.66,34.74,34.66,34.7,34826.0,32.1412,32.2154,32.1412,32.1783,34826.0
2023-02-23 15:10:00,34.7,34.76,34.7,34.73,53213.0,32.1783,32.2339,32.1783,32.2061,53213.0
2023-02-23 15:20:00,34.73,34.77,34.7,34.76,46115.0,32.2061,32.2432,32.1783,32.2339,46115.0
2023-02-23 15:30:00,34.77,34.81,34.76,34.79,63001.0,32.2432,32.2803,32.2339,32.2618,63001.0
2023-02-23 15:40:00,34.78,34.79,34.69,34.71,93866.0,32.2525,32.2618,32.169,32.1876,93866.0
2023-02-23 15:50:00,34.71,34.73,34.65,34.71,241491.0,32.1876,32.2061,32.1319,32.1876,241491.0
2023-02-24 09:30:00,34.22,34.35,34.17,34.32,69653.0,31.7332,31.8537,31.6868,31.8259,69653.0
2023-02-24 09:40:00,34.33,34.33,34.17,34.18,34801.0,31.8352,31.8352,31.6868,31.6961,34801.0
2023-02-24 09:50:00,34.17,34.27,34.17,34.2,25368.0,31.6868,31.7795,31.6868,31.7146,25368.0
2023-02-24 10:00:00,34.2,34.43,34.19,34.37,42562.0,31.7146,31.9279,31.7054,31.8723,42562.0
2023-02-24 10:10:00,34.37,34.39,34.27,34.29,24517.0,31.8723,31.8908,31.7795,31.7981,24517.0
2023-02-24 10:20:00,34.29,34.29,34.18,34.27,39486.0,31.7981,31.7981,31.6961,31.7795,39486.0
2023-02-24 10:30:00,34.27,34.31,34.23,34.3,50385.0,31.7795,31.8166,31.7425,31.8074,50385.0
2023-02-24 10:40:00,34.3,34.35,34.26,34.32,44177.0,31.8074,31.8537,31.7703,31.8259,44177.0
2023-02-24 10:50:00,34.32,34.32,34.19,34.2,53737.0,31.8259,31.8259,31.7054,31.7146,53737.0
2023-02-24 11:00:00,34.2,34.28,34.18,34.25,50225.0,31.7146,31.7888,31.6961,31.761,50225.0
2023-02-24 11:10:00,34.25,34.37,34.25,34.31,46306.0,31.761,31.8723,31.761,31.8166,46306.0
2023-02-24 11:20:00,34.32,34.32,34.25,34.27,30808.0,31.8259,31.8259,31.761,31.7795,30808.0
2023-02-24 11:30:00,34.28,34.36,34.28,34.29,57780.0,31.7888,31.863,31.7888,31.7981,57780.0
2023-02-24 11:40:00,34.28,34.38,34.28,34.34,49915.0,31.7888,31.8816,31.7888,31.8445,49915.0
2023-02-24 11:50:00,34.35,34.38,34.3,34.31,38513.0,31.8537,31.8816,31.8074,31.8166,38513.0
2023-02-24 12:00:00,34.32,34.33,34.25,34.27,18220.0,31.8259,31.8352,31.761,31.7795,18220.0
2023-02-24 12:10:00,34.26,34.28,34.22,34.23,27041.0,31.7703,31.7888,31.7332,31.7425,27041.0
2023-02-24 12:20:00,34.23,34.23,34.17,34.2,32232.0,31.7425,31.7425,31.6868,31.7146,32232.0
2023-02-24 12:30:00,34.19,34.25,34.16,34.18,65142.0,31.7054,31.761,31.6775,31.6961,65142.0
2023-02-24 12:40:00,34.18,34.2,34.13,34.2,35902.0,31.6961,31.7146,31.6497,31.7146,35902.0
2023-02-24 12:50:00,34.2,34.21,34.14,34.16,22936.0,31.7146,31.7239,31.659,31.6775,22936.0
2023-02-24 13:00:00,34.16,34.24,34.14,34.23,46552.0,31.6775,31.7517,31.659,31.7425,46552.0
2023-02-24 13:10:00,34.24,34.34,34.23,34.34,51242.0,31.7517,31.8445,31.7425,31.8445,51242.0
2023-02-24 13:20:00,34.34,34.38,34.33,34.37,40965.0,31.8445,31.8816,31.8352,31.8723,40965.0
2023-02-24 13:30:00,34.36,34.4,34.3,34.4,25594.0,31.863,31.9001,31.8074,31.9001,25594.0
2023-02-24 13:40:00,34.4,34.43,34.38,34.4,16459.0,31.9001,31.9279,31.8816,31.9001,16459.0
2023-02-24 13:50:00,34.39,34.43,34.38,34.41,27398.0,31.8908,31.9279,31.8816,31.9094,27398.0
2023-02-24 14:00:00,34.41,34.43,34.37,34.38,21727.0,31.9094,31.9279,31.8723,31.8816,21727.0
2023-02-24 14:10:00,34.37,34.38,34.32,34.36,49776.0,31.8723,31.8816,31.8259,31.863,49776.0
2023-02-24 14:20:00,34.35,34.36,34.28,34.3,33204.0,31.8537,31.863,31.7888,31.8074,33204.0
2023-02-24 14:30:00,34.3,34.33,34.26,34.3,38060.0,31.8074,31.8352,31.7703,31.8074,38060.0
2023-02-24 14:40:00,34.3,34.36,34.25,34.36,29433.0,31.8074,31.863,31.761,31.863,29433.0
2023-02-24 14:50:00,34.35,34.43,34.35,34.4,43593.0,31.8537,31.9279,31.8537,31.9001,43593.0
2023-02-24 15:00:00,34.4,34.43,34.37,34.41,38223.0,31.9001,31.9279,31.8723,31.9094,38223.0
2023-02-24 15:10:00,34.41,34.41,34.32,34.36,50791.0,31.9094,31.9094,31.8259,31.863,50791.0
2023-02-24 15:20:00,34.36,34.42,34.36,34.37,53925.0,31.863,31.9186,31.863,31.8723,53925.0
2023-02-24 15:30:00,34.37,34.37,34.24,34.24,85038.0,31.8723,31.8723,31.7517,31.7517,85038.0
2023-02-24 15:40:00,34.25,34.27,34.22,34.26,144206.0,31.761,31.7795,31.7332,31.7703,144206.0
2023-02-24 15:50:00,34.26,34.34,34.21,34.31,403202.0,31.7703,31.8445,31.7239,31.8166,403202.0
2023-02-27 09:30:00,34.46,34.81,34.46,34.68,167082.0,32.2165,32.5437,32.2165,32.4222,167082.0
2023-02-27 09:40:00,34.68,34.76,34.57,34.58,58713.0,32.4222,32.497,32.3194,32.3287,58713.0
2023-02-27 09:50:00,34.59,34.72,34.58,34.71,24553.0,32.3381,32.4596,32.3287,32.4503,24553.0
2023-02-27 10:00:00,34.7,34.79,34.66,34.77,81353.0,32.4409,32.525,32.4035,32.5063,81353.0
2023-02-27 10:10:00,34.77,34.8,34.71,34.78,46741.0,32.5063,32.5344,32.4503,32.5157,46741.0
2023-02-27 10:20:00,34.78,34.79,34.68,34.69,36493.0,32.5157,32.525,32.4222,32.4316,36493.0
2023-02-27 10:30:00,34.69,34.74,34.59,34.64,91309.0,32.4316,32.4783,32.3381,32.3848,91309.0
2023-02-27 10:40:00,34.64,34.64,34.53,34.55,41014.0,32.3848,32.3848,32.282,32.3007,41014.0
2023-02-27 10:50:00,34.55,34.61,34.52,34.57,47105.0,32.3007,32.3568,32.2726,32.3194,47105.0
2023-02-27 11:00:00,34.57,34.73,34.55,34.73,84883.0,32.3194,32.4689,32.3007,32.4689,84883.0
2023-02-27 11:10:00,34.73,34.76,34.66,34.69,57258.0,32.4689,32.497,32.4035,32.4316,57258.0
2023-02-27 11:20:00,34.7,34.72,34.66,34.68,39673.0,32.4409,32.4596,32.4035,32.4222,39673.0
2023-02-27 11:30:00,34.68,34.69,34.57,34.6,25824.0,32.4222,32.4316,32.3194,32.3474,25824.0
2023-02-27 11:40:00,34.6,34.62,34.56,34.57,24306.0,32.3474,32.3661,32.31,32.3194,24306.0
2023-02-27 11:50:00,34.57,34.57,34.51,34.51,42134.0,32.3194,32.3194,32.2633,32.2633,42134.0
2023-02-27 12:00:00,34.52,34.54,34.45,34.52,41651.0,32.2726,32.2913,32.2072,32.2726,41651.0
2023-02-27 12:10:00,34.53,34.56,34.52,34.55,26218.0,32.282,32.31,32.2726,32.3007,26218.0
2023-02-27 12:20:00,34.55,34.57,34.53,34.56,23629.0,32.3007,32.3194,32.282,32.31,23629.0
2023-02-27 12:30:00,34.56,34.6,34.52,34.55,28915.0,32.31,32.3474,32.2726,32.3007,28915.0
2023-02-27 12:40:00,34.55,34.55,34.49,34.52,18714.0,32.3007,32.3007,32.2446,32.2726,18714.0
2023-02-27 12:50:00,34.52,34.55,34.48,34.55,20165.0,32.2726,32.3007,32.2352,32.3007,20165.0
2023-02-27 13:00:00,34.55,34.57,34.52,34.55,26114.0,32.3007,32.3194,32.2726,32.3007,26114.0
2023-02-27 13:10:00,34.55,34.58,34.54,34.55,21468.0,32.3007,32.3287,32.2913,32.3007,21468.0
2023-02-27 13:20:00,34.55,34.56,34.5,34.52,21299.0,32.3007,32.31,32.2539,32.2726,21299.0
2023-02-27 13:30:00,34.53,34.54,34.5,34.52,21343.0,32.282,32.2913,32.2539,32.2726,21343.0
2023-02-27 13:40:00,34.52,34.53,34.47,34.48,23425.0,32.2726,32.282,32.2259,32.2352,23425.0
2023-02-27 13:50:00,34.47,34.51,34.46,34.5,30576.0,32.2259,32.2633,32.2165,32.2539,30576.0
2023-02-27 14:00:00,34.5,34.57,34.5,34.57,47922.0,32.2539,32.3194,32.2539,32.3194,47922.0
2023-02-27 14:10:00,34.57,34.58,34.45,34.46,36374.0,32.3194,32.3287,32.2072,32.2165,36374.0
2023-02-27 14:20:00,34.46,34.47,34.43,34.45,28770.0,32.2165,32.2259,32.1885,32.2072,28770.0
2023-02-27 14:30:00,34.45,34.51,34.45,34.46,33763.0,32.2072,32.2633,32.2072,32.2165,33763.0
2023-02-27 14:40:00,34.46,34.46,34.38,34.4,29412.0,32.2165,32.2165,32.1417,32.1604,29412.0
2023-02-27 14:50:00,34.39,34.45,34.38,34.43,42326.0,32.1511,32.2072,32.1417,32.1885,42326.0
2023-02-27 15:00:00,34.42,34.43,34.38,34.39,36660.0,32.1791,32.1885,32.1417,32.1511,36660.0
2023-02-27 15:10:00,34.38,34.4,34.34,34.38,60117.0,32.1417,32.1604,32.1043,32.1417,60117.0
2023-02-27 15:20:00,34.37,34.39,34.34,34.37,46770.0,32.1324,32.1511,32.1043,32.1324,46770.0
2023-02-27 15:30:00,34.38,34.38,34.26,34.29,93068.0,32.1417,32.1417,32.0295,32.0576,93068.0
2023-02-27 15:40:00,34.29,34.37,34.27,34.33,91233.0,32.0576,32.1324,32.0389,32.095,91233.0
2023-02-27 15:50:00,34.34,34.36,34.25,34.32,621273.0,32.1043,32.123,32.0202,32.0856,621273.0
2023-02-28 09:30:00,34.25,34.32,34.11,34.28,85044.0,32.0202,32.0856,31.8893,32.0482,85044.0
2023-02-28 09:40:00,34.28,34.3,34.22,34.22,86383.0,32.0482,32.0669,31.9922,31.9922,86383.0
2023-02-28 09:50:00,34.22,34.24,34.09,34.11,44610.0,31.9922,32.0109,31.8706,31.8893,44610.0
2023-02-28 10:00:00,34.12,34.31,34.11,34.26,118467.0,31.8987,32.0763,31.8893,32.0295,118467.0
2023-02-28 10:10:00,34.26,34.3,34.17,34.24,48763.0,32.0295,32.0669,31.9454,32.0109,48763.0
2023-02-28 10:20:00,34.25,34.37,34.24,34.33,173699.0,32.0202,32.1324,32.0109,32.095,173699.0
2023-02-28 10:30:00,34.33,34.33,34.19,34.23,60118.0,32.095,32.095,31.9641,32.0015,60118.0
2023-02-28 10:40:00,34.23,34.24,34.14,34.19,51918.0,32.0015,32.0109,31.9174,31.9641,51918.0
2023-02-28 10:50:00,34.19,34.21,34.15,34.2,30862.0,31.9641,31.9828,31.9267,31.9735,30862.0
2023-02-28 11:00:00,34.21,34.31,34.21,34.31,56036.0,31.9828,32.0763,31.9828,32.0763,56036.0
2023-02-28 11:10:00,34.31,34.35,34.28,34.31,101994.0,32.0763,32.1137,32.0482,32.0763,101994.0
2023-02-28 11:20:00,34.32,34.32,34.27,34.27,28346.0,32.0856,32.0856,32.0389,32.0389,28346.0
2023-02-28 11:30:00,34.27,34.29,34.22,34.22,25591.0,32.0389,32.0576,31.9922,31.9922,25591.0
2023-02-28 11:40:00,34.21,34.22,34.14,34.15,53119.0,31.9828,31.9922,31.9174,31.9267,53119.0
2023-02-28 11:50:00,34.15,34.17,34.12,34.16,33612.0,31.9267,31.9454,31.8987,31.9361,33612.0
2023-02-28 12:00:00,34.16,34.22,34.14,34.21,26533.0,31.9361,31.9922,31.9174,31.9828,26533.0
2023-02-28 12:10:00,34.22,34.26,34.21,34.26,18194.0,31.9922,32.0295,31.9828,32.0295,18194.0
2023-02-28 12:20:00,34.26,34.31,34.25,34.3,17241.0,32.0295,32.0763,32.0202,32.0669,17241.0
2023-02-28 12:30:00,34.3,34.33,34.3,34.31,20066.0,32.0669,32.095,32.0669,32.0763,20066.0
2023-02-28 12:40:00,34.3,34.31,34.27,34.31,31889.0,32.0669,32.0763,32.0389,32.0763,31889.0
2023-02-28 12:50:00,34.31,34.32,34.27,34.27,50085.0,32.0763,32.0856,32.0389,32.0389,50085.0
2023-02-28 13:00:00,34.27,34.35,34.26,34.33,78141.0,32.0389,32.1137,32.0295,32.095,78141.0
2023-02-28 13:10:00,34.33,34.37,34.29,34.29,157194.0,32.095,32.1324,32.0576,32.0576,157194.0
2023-02-28 13:20:00,34.29,34.3,34.24,34.27,59347.0,32.0576,32.0669,32.0109,32.0389,59347.0
2023-02-28 13:30:00,34.26,34.27,34.19,34.24,50688.0,32.0295,32.0389,31.9641,32.0109,50688.0
2023-02-28 13:40:00,34.24,34.25,34.21,34.21,39908.0,32.0109,32.0202,31.9828,31.9828,39908.0
2023-02-28 13:50:00,34.21,34.23,34.19,34.2,56707.0,31.9828,32.0015,31.9641,31.9735,56707.0
2023-02-28 14:00:00,34.2,34.25,34.14,34.16,70013.0,31.9735,32.0202,31.9174,31.9361,70013.0
2023-02-28 14:10:00,34.16,34.21,34.15,34.19,63488.0,31.9361,31.9828,31.9267,31.9641,63488.0
2023-02-28 14:20:00,34.18,34.18,34.11,34.15,70718.0,31.9548,31.9548,31.8893,31.9267,70718.0
2023-02-28 14:30:00,34.15,34.19,34.14,34.19,40407.0,31.9267,31.9641,31.9174,31.9641,40407.0
2023-02-28 14:40:00,34.19,34.19,34.11,34.14,113559.0,31.9641,31.9641,31.8893,31.9174,113559.0
2023-02-28 14:50:00,34.13,34.15,34.07,34.08,87153.0,31.908,31.9267,31.8519,31.8613,87153.0
2023-02-28 15:00:00,34.08,34.12,34.06,34.09,46428.0,31.8613,31.8987,31.8426,31.8706,46428.0
2023-02-28 15:10:00,34.09,34.12,34.05,34.05,66772.0,31.8706,31.8987,31.8332,31.8332,66772.0
2023-02-28 15:20:00,34.05,34.08,34.02,34.05,50806.0,31.8332,31.8613,31.8052,31.8332,50806.0
2023-02-28 15:30:00,34.05,34.06,33.92,33.94,116084.0,31.8332,31.8426,31.7117,31.7304,116084.0
2023-02-28 15:40:00,33.93,33.97,33.9,33.95,121094.0,31.721,31.7584,31.693,31.7397,121094.0
2023-02-28 15:50:00,33.95,34.03,33.93,33.94,576792.0,31.7397,31.8145,31.721,31.7304,576792.0
2023-03-01 09:30:00,33.93,34.03,33.81,33.99,129235.0,31.721,31.8145,31.6088,31.7771,129235.0
2023-03-01 09:40:00,33.98,34.14,33.97,34.12,68282.0,31.7678,31.9174,31.7584,31.8987,68282.0
2023-03-01 09:50:00,34.14,34.2,34.09,34.11,82431.0,31.9174,31.9735,31.8706,31.8893,82431.0
2023-03-01 10:00:00,34.11,34.17,34.06,34.11,119933.0,31.8893,31.9454,31.8426,31.8893,119933.0
2023-03-01 10:10:00,34.1,34.12,33.95,34.04,74681.0,31.88,31.8987,31.7397,31.8239,74681.0
2023-03-01 10:20:00,34.04,34.11,34.0,34.1,76953.0,31.8239,31.8893,31.7865,31.88,76953.0
2023-03-01 10:30:00,34.1,34.24,34.1,34.16,91937.0,31.88,32.0109,31.88,31.9361,91937.0
2023-03-01 10:40:00,34.16,34.24,34.16,34.22,31614.0,31.9361,32.0109,31.9361,31.9922,31614.0
2023-03-01 10:50:00,34.22,34.22,34.14,34.22,35282.0,31.9922,31.9922,31.9174,31.9922,35282.0
2023-03-01 11:00:00,34.22,34.22,34.07,34.1,41817.0,31.9922,31.9922,31.8519,31.88,41817.0
2023-03-01 11:10:00,34.09,34.1,34.04,34.05,35010.0,31.8706,31.88,31.8239,31.8332,35010.0
2023-03-01 11:20:00,34.05,34.17,34.04,34.16,38635.0,31.8332,31.9454,31.8239,31.9361,38635.0
2023-03-01 11:30:00,34.16,34.23,34.14,34.2,43705.0,31.9361,32.0015,31.9174,31.9735,43705.0
2023-03-01 11:40:00,34.2,34.31,34.2,34.29,28797.0,31.9735,32.0763,31.9735,32.0576,28797.0
2023-03-01 11:50:00,34.29,34.33,34.27,34.29,21178.0,32.0576,32.095,32.0389,32.0576,21178.0
2023-03-01 12:00:00,34.29,34.3,34.23,34.29,37744.0,32.0576,32.0669,32.0015,32.0576,37744.0
2023-03-01 12:10:00,34.3,34.32,34.25,34.3,16358.0,32.0669,32.0856,32.0202,32.0669,16358.0
2023-03-01 12:20:00,34.3,34.34,34.29,34.33,17878.0,32.0669,32.1043,32.0576,32.095,17878.0
2023-03-01 12:30:00,34.33,34.34,34.3,34.33,25874.0,32.095,32.1043,32.0669,32.095,25874.0
2023-03-01 12:40:00,34.33,34.45,34.33,34.43,38596.0,32.095,32.2072,32.095,32.1885,38596.0
2023-03-01 12:50:00,34.43,34.45,34.39,34.41,23134.0,32.1885,32.2072,32.1511,32.1698,23134.0
2023-03-01 13:00:00,34.41,34.42,34.36,34.4,42597.0,32.1698,32.1791,32.123,32.1604,42597.0
2023-03-01 13:10:00,34.4,34.44,34.37,34.41,31720.0,32.1604,32.1978,32.1324,32.1698,31720.0
2023-03-01 13:20:00,34.42,34.43,34.38,34.42,27823.0,32.1791,32.1885,32.1417,32.1791,27823.0
2023-03-01 13:30:00,34.41,34.42,34.35,34.4,42511.0,32.1698,32.1791,32.1137,32.1604,42511.0
2023-03-01 13:40:00,34.41,34.44,34.33,34.34,76348.0,32.1698,32.1978,32.095,32.1043,76348.0
2023-03-01 13:50:00,34.34,34.38,34.33,34.34,46819.0,32.1043,32.1417,32.095,32.1043,46819.0
2023-03-01 14:00:00,34.34,34.34,34.25,34.3,28690.0,32.1043,32.1043,32.0202,32.0669,28690.0
2023-03-01 14:10:00,34.3,34.33,34.27,34.29,29994.0,32.0669,32.095,32.0389,32.0576,29994.0
2023-03-01 14:20:00,34.29,34.31,34.25,34.25,24488.0,32.0576,32.0763,32.0202,32.0202,24488.0
2023-03-01 14:30:00,34.25,34.27,34.23,34.26,44061.0,32.0202,32.0389,32.0015,32.0295,44061.0
2023-03-01 14:40:00,34.25,34.29,34.23,34.28,22278.0,32.0202,32.0576,32.0015,32.0482,22278.0
2023-03-01 14:50:00,34.28,34.31,34.24,34.3,37583.0,32.0482,32.0763,32.0109,32.0669,37583.0
2023-03-01 15:00:00,34.29,34.33,34.29,34.33,31259.0,32.0576,32.095,32.0576,32.095,31259.0
2023-03-01 15:10:00,34.33,34.38,34.31,34.37,51185.0,32.095,32.1417,32.0763,32.1324,51185.0
2023-03-01 15:20:00,34.37,34.38,34.32,34.33,43499.0,32.1324,32.1417,32.0856,32.095,43499.0
2023-03-01 15:30:00,34.32,34.36,34.29,34.3,72620.0,32.0856,32.123,32.0576,32.0669,72620.0
2023-03-01 15:40:00,34.3,34.41,34.29,34.4,269027.0,32.0669,32.1698,32.0576,32.1604,269027.0
2023-03-01 15:50:00,34.39,34.4,34.31,34.35,508558.0,32.1511,32.1604,32.0763,32.1137,508558.0
2023-03-02 09:30:00,34.04,34.13,33.96,34.13,123607.0,31.8239,31.908,31.7491,31.908,123607.0
2023-03-02 09:40:00,34.13,34.2,34.1,34.16,56218.0,31.908,31.9735,31.88,31.9361,56218.0
2023-03-02 09:50:00,34.15,34.2,34.13,34.17,31113.0,31.9267,31.9735,31.908,31.9454,31113.0
2023-03-02 10:00:00,34.17,34.29,34.17,34.28,23458.0,31.9454,32.0576,31.9454,32.0482,23458.0
2023-03-02 10:10:00,34.28,34.29,34.13,34.13,21399.0,32.0482,32.0576,31.908,31.908,21399.0
2023-03-02 10:20:00,34.13,34.2,34.08,34.19,26345.0,31.908,31.9735,31.8613,31.9641,26345.0
2023-03-02 10:30:00,34.19,34.28,34.19,34.25,33000.0,31.9641,32.0482,31.9641,32.0202,33000.0
2023-03-02 10:40:00,34.25,34.26,34.15,34.18,36090.0,32.0202,32.0295,31.9267,31.9548,36090.0
2023-03-02 10:50:00,34.18,34.2,34.09,34.09,69523.0,31.9548,31.9735,31.8706,31.8706,69523.0
2023-03-02 11:00:00,34.09,34.15,34.08,34.12,29487.0,31.8706,31.9267,31.8613,31.8987,29487.0
2023-03-02 11:10:00,34.11,34.16,34.06,34.16,99344.0,31.8893,31.9361,31.8426,31.9361,99344.0
2023-03-02 11:20:00,34.16,34.18,34.12,34.15,44245.0,31.9361,31.9548,31.8987,31.9267,44245.0
2023-03-02 11:30:00,34.14,34.17,34.1,34.14,61473.0,31.9174,31.9454,31.88,31.9174,61473.0
2023-03-02 11:40:00,34.14,34.15,34.01,34.08,35068.0,31.9174,31.9267,31.7958,31.8613,35068.0
2023-03-02 11:50:00,34.08,34.09,34.02,34.05,21152.0,31.8613,31.8706,31.8052,31.8332,21152.0
2023-03-02 12:00:00,34.05,34.09,34.05,34.05,18995.0,31.8332,31.8706,31.8332,31.8332,18995.0
2023-03-02 12:10:00,34.05,34.08,33.99,33.99,26548.0,31.8332,31.8613,31.7771,31.7771,26548.0
2023-03-02 12:20:00,33.99,34.07,33.99,34.07,18864.0,31.7771,31.8519,31.7771,31.8519,18864.0
2023-03-02 12:30:00,34.07,34.12,34.06,34.09,24948.0,31.8519,31.8987,31.8426,31.8706,24948.0
2023-03-02 12:40:00,34.08,34.1,34.07,34.08,17131.0,31.8613,31.88,31.8519,31.8613,17131.0
2023-03-02 12:50:00,34.08,34.13,34.07,34.12,21873.0,31.8613,31.908,31.8519,31.8987,21873.0
2023-03-02 13:00:00,34.12,34.14,34.1,34.12,16482.0,31.8987,31.9174,31.88,31.8987,16482.0
2023-03-02 13:10:00,34.12,34.13,34.09,34.12,19662.0,31.8987,31.908,31.8706,31.8987,19662.0
2023-03-02 13:20:00,34.12,34.13,34.08,34.11,37120.0,31.8987,31.908,31.8613,31.8893,37120.0
2023-03-02 13:30:00,34.12,34.25,34.11,34.2,32559.0,31.8987,32.0202,31.8893,31.9735,32559.0
2023-03-02 13:40:00,34.2,34.26,34.2,34.26,34783.0,31.9735,32.0295,31.9735,32.0295,34783.0
2023-03-02 13:50:00,34.26,34.34,34.24,34.33,27232.0,32.0295,32.1043,32.0109,32.095,27232.0
2023-03-02 14:00:00,34.34,34.47,34.33,34.39,64901.0,32.1043,32.2259,32.095,32.1511,64901.0
2023-03-02 14:10:00,34.39,34.41,34.33,34.4,40255.0,32.1511,32.1698,32.095,32.1604,40255.0
2023-03-02 14:20:00,34.4,34.46,34.38,34.45,37431.0,32.1604,32.2165,32.1417,32.2072,37431.0
2023-03-02 14:30:00,34.45,34.47,34.4,34.45,48556.0,32.2072,32.2259,32.1604,32.2072,48556.0
2023-03-02 14:40:00,34.45,34.46,34.4,34.43,41744.0,32.2072,32.2165,32.1604,32.1885,41744.0
2023-03-02 14:50:00,34.43,34.44,34.38,34.42,60741.0,32.1885,32.1978,32.1417,32.1791,60741.0
2023-03-02 15:00:00,34.42,34.45,34.39,34.42,47526.0,32.1791,32.2072,32.1511,32.1791,47526.0
2023-03-02 15:10:00,34.43,34.51,34.42,34.47,57242.0,32.1885,32.2633,32.1791,32.2259,57242.0
2023-03-02 15:20:00,34.46,34.52,34.46,34.5,54920.0,32.2165,32.2726,32.2165,32.2539,54920.0
2023-03-02 15:30:00,34.5,34.61,34.49,34.57,151280.0,32.2539,32.3568,32.2446,32.3194,151280.0
2023-03-02 15:40:00,34.58,34.58,34.52,34.55,119069.0,32.3287,32.3287,32.2726,32.3007,119069.0
2023-03-02 15:50:00,34.54,34.58,34.42,34.53,568407.0,32.2913,32.3287,32.1791,32.282,568407.0
2023-03-03 09:30:00,34.8,34.8,34.56,34.72,98858.0,32.5344,32.5344,32.31,32.4596,98858.0
2023-03-03 09:40:00,34.74,34.79,34.72,34.76,60863.0,32.4783,32.525,32.4596,32.497,60863.0
2023-03-03 09:50:00,34.77,34.87,34.74,34.84,35623.0,32.5063,32.5998,32.4783,32.5718,35623.0
2023-03-03 10:00:00,34.85,34.87,34.74,34.77,120658.0,32.5811,32.5998,32.4783,32.5063,120658.0
2023-03-03 10:10:00,34.77,34.91,34.76,34.89,78632.0,32.5063,32.6372,32.497,32.6185,78632.0
2023-03-03 10:20:00,34.89,34.97,34.88,34.94,57190.0,32.6185,32.6933,32.6092,32.6653,57190.0
2023-03-03 10:30:00,34.95,34.99,34.94,34.98,102765.0,32.6746,32.712,32.6653,32.7027,102765.0
2023-03-03 10:40:00,34.98,35.09,34.96,35.05,326687.0,32.7027,32.8055,32.684,32.7681,326687.0
2023-03-03 10:50:00,35.05,35.09,35.03,35.07,114632.0,32.7681,32.8055,32.7494,32.7868,114632.0
2023-03-03 11:00:00,35.07,35.14,35.05,35.14,67602.0,32.7868,32.8523,32.7681,32.8523,67602.0
2023-03-03 11:10:00,35.14,35.23,35.12,35.2,66976.0,32.8523,32.9364,32.8336,32.9084,66976.0
2023-03-03 11:20:00,35.21,35.22,35.18,35.2,49488.0,32.9177,32.927,32.8897,32.9084,49488.0
2023-03-03 11:30:00,35.2,35.24,35.09,35.21,83298.0,32.9084,32.9457,32.8055,32.9177,83298.0
2023-03-03 11:40:00,35.2,35.29,35.14,35.29,97299.0,32.9084,32.9925,32.8523,32.9925,97299.0
2023-03-03 11:50:00,35.28,35.41,35.28,35.4,93999.0,32.9831,33.1047,32.9831,33.0953,93999.0
2023-03-03 12:00:00,35.4,35.41,35.29,35.33,112380.0,33.0953,33.1047,32.9925,33.0299,112380.0
2023-03-03 12:10:00,35.33,35.37,35.31,35.36,134220.0,33.0299,33.0673,33.0112,33.0579,134220.0
2023-03-03 12:20:00,35.35,35.4,35.3,35.32,82883.0,33.0486,33.0953,33.0018,33.0205,82883.0
2023-03-03 12:30:00,35.32,35.36,35.32,35.33,39386.0,33.0205,33.0579,33.0205,33.0299,39386.0
2023-03-03 12:40:00,35.33,35.35,35.29,35.3,77494.0,33.0299,33.0486,32.9925,33.0018,77494.0
2023-03-03 12:50:00,35.3,35.37,35.29,35.36,41554.0,33.0018,33.0673,32.9925,33.0579,41554.0
2023-03-03 13:00:00,35.36,35.38,35.33,35.33,43719.0,33.0579,33.0766,33.0299,33.0299,43719.0
2023-03-03 13:10:00,35.33,35.36,35.3,35.31,40710.0,33.0299,33.0579,33.0018,33.0112,40710.0
2023-03-03 13:20:00,35.3,35.3,35.26,35.27,52201.0,33.0018,33.0018,32.9644,32.9738,52201.0
2023-03-03 13:30:00,35.27,35.29,35.22,35.23,44126.0,32.9738,32.9925,32.927,32.9364,44126.0
2023-03-03 13:40:00,35.23,35.28,35.2,35.28,70422.0,32.9364,32.9831,32.9084,32.9831,70422.0
2023-03-03 13:50:00,35.27,35.28,35.16,35.16,87753.0,32.9738,32.9831,32.871,32.871,87753.0
2023-03-03 14:00:00,35.16,35.18,35.11,35.13,76143.0,32.871,32.8897,32.8242,32.8429,76143.0
2023-03-03 14:10:00,35.13,35.15,35.11,35.14,29277.0,32.8429,32.8616,32.8242,32.8523,29277.0
2023-03-03 14:20:00,35.15,35.19,35.13,35.18,35633.0,32.8616,32.899,32.8429,32.8897,35633.0
2023-03-03 14:30:00,35.18,35.26,35.17,35.2,76360.0,32.8897,32.9644,32.8803,32.9084,76360.0
2023-03-03 14:40:00,35.2,35.22,35.17,35.18,46543.0,32.9084,32.927,32.8803,32.8897,46543.0
2023-03-03 14:50:00,35.17,35.17,35.12,35.15,294458.0,32.8803,32.8803,32.8336,32.8616,294458.0
2023-03-03 15:00:00,35.15,35.17,35.1,35.16,75918.0,32.8616,32.8803,32.8149,32.871,75918.0
2023-03-03 15:10:00,35.15,35.15,35.11,35.15,54306.0,32.8616,32.8616,32.8242,32.8616,54306.0
2023-03-03 15:20:00,35.16,35.21,35.15,35.2,72460.0,32.871,32.9177,32.8616,32.9084,72460.0
2023-03-03 15:30:00,35.19,35.23,35.17,35.2,103667.0,32.899,32.9364,32.8803,32.9084,103667.0
2023-03-03 15:40:00,35.2,35.23,35.17,35.23,115412.0,32.9084,32.9364,32.8803,32.9364,115412.0
2023-03-03 15:50:00,35.23,35.29,35.21,35.26,407797.0,32.9364,32.9925,32.9177,32.9644,407797.0
2023-03-06 09:30:00,35.46,35.69,35.35,35.45,193088.0,33.1514,33.3665,33.0486,33.1421,193088.0
2023-03-06 09:40:00,35.44,35.46,35.36,35.41,50931.0,33.1327,33.1514,33.0579,33.1047,50931.0
2023-03-06 09:50:00,35.42,35.44,35.35,35.4,35832.0,33.114,33.1327,33.0486,33.0953,35832.0
2023-03-06 10:00:00,35.4,35.63,35.39,35.62,202404.0,33.0953,33.3104,33.086,33.301,202404.0
2023-03-06 10:10:00,35.63,35.68,35.58,35.64,113644.0,33.3104,33.3571,33.2636,33.3197,113644.0
2023-03-06 10:20:00,35.64,35.73,35.62,35.69,95596.0,33.3197,33.4038,33.301,33.3665,95596.0
2023-03-06 10:30:00,35.69,35.78,35.69,35.77,85848.0,33.3665,33.4506,33.3665,33.4412,85848.0
2023-03-06 10:40:00,35.77,35.87,35.74,35.85,121776.0,33.4412,33.5347,33.4132,33.516,121776.0
2023-03-06 10:50:00,35.85,35.86,35.75,35.75,93159.0,33.516,33.5254,33.4225,33.4225,93159.0
2023-03-06 11:00:00,35.75,35.83,35.75,35.79,84523.0,33.4225,33.4973,33.4225,33.4599,84523.0
2023-03-06 11:10:00,35.8,35.8,35.69,35.72,69874.0,33.4693,33.4693,33.3665,33.3945,69874.0
2023-03-06 11:20:00,35.72,35.78,35.68,35.77,118179.0,33.3945,33.4506,33.3571,33.4412,118179.0
2023-03-06 11:30:00,35.77,35.82,35.73,35.82,137753.0,33.4412,33.488,33.4038,33.488,137753.0
2023-03-06 11:40:00,35.82,35.84,35.78,35.78,180625.0,33.488,33.5067,33.4506,33.4506,180625.0
2023-03-06 11:50:00,35.77,35.91,35.75,35.9,70350.0,33.4412,33.5721,33.4225,33.5628,70350.0
2023-03-06 12:00:00,35.9,35.96,35.89,35.96,79465.0,33.5628,33.6189,33.5534,33.6189,79465.0
2023-03-06 12:10:00,35.96,36.01,35.9,35.94,198008.0,33.6189,33.6656,33.5628,33.6002,198008.0
2023-03-06 12:20:00,35.93,35.93,35.75,35.8,45663.0,33.5908,33.5908,33.4225,33.4693,45663.0
2023-03-06 12:30:00,35.8,35.83,35.76,35.77,42943.0,33.4693,33.4973,33.4319,33.4412,42943.0
2023-03-06 12:40:00,35.77,35.78,35.71,35.72,45864.0,33.4412,33.4506,33.3851,33.3945,45864.0
2023-03-06 12:50:00,35.72,35.75,35.71,35.73,43811.0,33.3945,33.4225,33.3851,33.4038,43811.0
2023-03-06 13:00:00,35.73,35.79,35.71,35.79,121895.0,33.4038,33.4599,33.3851,33.4599,121895.0
2023-03-06 13:10:00,35.8,35.84,35.76,35.84,89028.0,33.4693,33.5067,33.4319,33.5067,89028.0
2023-03-06 13:20:00,35.84,35.85,35.75,35.76,59105.0,33.5067,33.516,33.4225,33.4319,59105.0
2023-03-06 13:30:00,35.76,35.78,35.66,35.66,54804.0,33.4319,33.4506,33.3384,33.3384,54804.0
2023-03-06 13:40:00,35.66,35.68,35.61,35.63,64067.0,33.3384,33.3571,33.2917,33.3104,64067.0
2023-03-06 13:50:00,35.63,35.66,35.61,35.64,171865.0,33.3104,33.3384,33.2917,33.3197,171865.0
2023-03-06 14:00:00,35.64,35.68,35.41,35.47,240883.0,33.3197,33.3571,33.1047,33.1608,240883.0
2023-03-06 14:10:00,35.47,35.5,35.37,35.4,145387.0,33.1608,33.1888,33.0673,33.0953,145387.0
2023-03-06 14:20:00,35.4,35.44,35.38,35.43,57925.0,33.0953,33.1327,33.0766,33.1234,57925.0
2023-03-06 14:30:00,35.43,35.45,35.39,35.41,41840.0,33.1234,33.1421,33.086,33.1047,41840.0
2023-03-06 14:40:00,35.4,35.44,35.38,35.38,46643.0,33.0953,33.1327,33.0766,33.0766,46643.0
2023-03-06 14:50:00,35.39,35.42,35.37,35.42,45230.0,33.086,33.114,33.0673,33.114,45230.0
2023-03-06 15:00:00,35.43,35.47,35.37,35.39,137338.0,33.1234,33.1608,33.0673,33.086,137338.0
2023-03-06 15:10:00,35.39,35.4,35.27,35.29,105335.0,33.086,33.0953,32.9738,32.9925,105335.0
2023-03-06 15:20:00,35.28,35.32,35.25,35.27,110760.0,32.9831,33.0205,32.9551,32.9738,110760.0
2023-03-06 15:30:00,35.27,35.35,35.26,35.34,101709.0,32.9738,33.0486,32.9644,33.0392,101709.0
2023-03-06 15:40:00,35.34,35.43,35.33,35.4,139574.0,33.0392,33.1234,33.0299,33.0953,139574.0
2023-03-06 15:50:00,35.4,35.49,35.4,35.47,544579.0,33.0953,33.1795,33.0953,33.1608,544579.0
2023-03-07 09:30:00,35.56,35.56,35.23,35.24,204670.0,33.2449,33.2449,32.9364,32.9457,204670.0
2023-03-07 09:40:00,35.24,35.24,35.02,35.13,136776.0,32.9457,32.9457,32.7401,32.8429,136776.0
2023-03-07 09:50:00,35.13,35.19,35.02,35.05,59714.0,32.8429,32.899,32.7401,32.7681,59714.0
2023-03-07 10:00:00,35.05,35.05,34.8,34.8,118908.0,32.7681,32.7681,32.5344,32.5344,118908.0
2023-03-07 10:10:00,34.8,34.95,34.77,34.88,97362.0,32.5344,32.6746,32.5063,32.6092,97362.0
2023-03-07 10:20:00,34.88,34.96,34.83,34.84,122032.0,32.6092,32.684,32.5624,32.5718,122032.0
2023-03-07 10:30:00,34.84,34.99,34.83,34.9,90165.0,32.5718,32.712,32.5624,32.6279,90165.0
2023-03-07 10:40:00,34.91,34.92,34.76,34.8,123271.0,32.6372,32.6466,32.497,32.5344,123271.0
2023-03-07 10:50:00,34.8,34.8,34.61,34.63,108737.0,32.5344,32.5344,32.3568,32.3755,108737.0
2023-03-07 11:00:00,34.64,34.67,34.6,34.64,67030.0,32.3848,32.4129,32.3474,32.3848,67030.0
2023-03-07 11:10:00,34.65,34.72,34.59,34.65,81340.0,32.3942,32.4596,32.3381,32.3942,81340.0
2023-03-07 11:20:00,34.65,34.66,34.6,34.62,59876.0,32.3942,32.4035,32.3474,32.3661,59876.0
2023-03-07 11:30:00,34.61,34.65,34.49,34.55,151955.0,32.3568,32.3942,32.2446,32.3007,151955.0
2023-03-07 11:40:00,34.55,34.59,34.49,34.55,59259.0,32.3007,32.3381,32.2446,32.3007,59259.0
2023-03-07 11:50:00,34.56,34.59,34.49,34.5,42226.0,32.31,32.3381,32.2446,32.2539,42226.0
2023-03-07 12:00:00,34.5,34.55,34.49,34.5,30277.0,32.2539,32.3007,32.2446,32.2539,30277.0
2023-03-07 12:10:00,34.5,34.53,34.45,34.52,43706.0,32.2539,32.282,32.2072,32.2726,43706.0
2023-03-07 12:20:00,34.53,34.64,34.53,34.55,41950.0,32.282,32.3848,32.282,32.3007,41950.0
2023-03-07 12:30:00,34.54,34.55,34.48,34.5,28310.0,32.2913,32.3007,32.2352,32.2539,28310.0
2023-03-07 12:40:00,34.51,34.51,34.43,34.47,32333.0,32.2633,32.2633,32.1885,32.2259,32333.0
2023-03-07 12:50:00,34.46,34.47,34.33,34.34,33958.0,32.2165,32.2259,32.095,32.1043,33958.0
2023-03-07 13:00:00,34.33,34.36,34.25,34.29,34032.0,32.095,32.123,32.0202,32.0576,34032.0
2023-03-07 13:10:00,34.29,34.29,34.22,34.23,23783.0,32.0576,32.0576,31.9922,32.0015,23783.0
2023-03-07 13:20:00,34.22,34.23,34.17,34.18,53303.0,31.9922,32.0015,31.9454,31.9548,53303.0
2023-03-07 13:30:00,34.19,34.21,34.14,34.16,78466.0,31.9641,31.9828,31.9174,31.9361,78466.0
2023-03-07 13:40:00,34.16,34.16,33.92,33.94,226508.0,31.9361,31.9361,31.7117,31.7304,226508.0
2023-03-07 13:50:00,33.94,34.02,33.93,34.0,88375.0,31.7304,31.8052,31.721,31.7865,88375.0
2023-03-07 14:00:00,34.0,34.11,33.98,34.1,140581.0,31.7865,31.8893,31.7678,31.88,140581.0
2023-03-07 14:10:00,34.11,34.21,34.1,34.15,61999.0,31.8893,31.9828,31.88,31.9267,61999.0
2023-03-07 14:20:00,34.15,34.15,34.07,34.07,53685.0,31.9267,31.9267,31.8519,31.8519,53685.0
2023-03-07 14:30:00,34.08,34.09,34.03,34.06,70223.0,31.8613,31.8706,31.8145,31.8426,70223.0
2023-03-07 14:40:00,34.05,34.08,34.01,34.04,78785.0,31.8332,31.8613,31.7958,31.8239,78785.0
2023-03-07 14:50:00,34.03,34.06,34.01,34.04,64603.0,31.8145,31.8426,31.7958,31.8239,64603.0
2023-03-07 15:00:00,34.04,34.16,34.03,34.16,163747.0,31.8239,31.9361,31.8145,31.9361,163747.0
2023-03-07 15:10:00,34.16,34.26,34.15,34.26,133549.0,31.9361,32.0295,31.9267,32.0295,133549.0
2023-03-07 15:20:00,34.26,34.26,34.14,34.16,132399.0,32.0295,32.0295,31.9174,31.9361,132399.0
2023-03-07 15:30:00,34.16,34.32,34.15,34.29,142584.0,31.9361,32.0856,31.9267,32.0576,142584.0
2023-03-07 15:40:00,34.3,34.39,34.29,34.34,354787.0,32.0669,32.1511,32.0576,32.1043,354787.0
2023-03-07 15:50:00,34.34,34.46,34.34,34.45,749418.0,32.1043,32.2165,32.1043,32.2072,749418.0
2023-03-08 09:30:00,34.53,34.65,34.47,34.51,59881.0,32.282,32.3942,32.2259,32.2633,59881.0
2023-03-08 09:40:00,34.5,34.6,34.44,34.59,29870.0,32.2539,32.3474,32.1978,32.3381,29870.0
2023-03-08 09:50:00,34.59,34.7,34.59,34.69,23154.0,32.3381,32.4409,32.3381,32.4316,23154.0
2023-03-08 10:00:00,34.69,34.71,34.54,34.7,52282.0,32.4316,32.4503,32.2913,32.4409,52282.0
2023-03-08 10:10:00,34.7,34.77,34.67,34.7,72055.0,32.4409,32.5063,32.4129,32.4409,72055.0
2023-03-08 10:20:00,34.7,34.82,34.69,34.75,143162.0,32.4409,32.5531,32.4316,32.4876,143162.0
2023-03-08 10:30:00,34.75,34.83,34.71,34.76,90998.0,32.4876,32.5624,32.4503,32.497,90998.0
2023-03-08 10:40:00,34.76,34.76,34.6,34.61,59847.0,32.497,32.497,32.3474,32.3568,59847.0
2023-03-08 10:50:00,34.62,34.63,34.58,34.6,32261.0,32.3661,32.3755,32.3287,32.3474,32261.0
2023-03-08 11:00:00,34.59,34.62,34.56,34.57,46909.0,32.3381,32.3661,32.31,32.3194,46909.0
2023-03-08 11:10:00,34.58,34.69,34.57,34.62,44686.0,32.3287,32.4316,32.3194,32.3661,44686.0
2023-03-08 11:20:00,34.62,34.65,34.55,34.56,20741.0,32.3661,32.3942,32.3007,32.31,20741.0
2023-03-08 11:30:00,34.56,34.57,34.5,34.51,20170.0,32.31,32.3194,32.2539,32.2633,20170.0
2023-03-08 11:40:00,34.52,34.69,34.52,34.68,21326.0,32.2726,32.4316,32.2726,32.4222,21326.0
2023-03-08 11:50:00,34.68,34.71,34.6,34.61,59253.0,32.4222,32.4503,32.3474,32.3568,59253.0
2023-03-08 12:00:00,34.61,34.61,34.49,34.51,37123.0,32.3568,32.3568,32.2446,32.2633,37123.0
2023-03-08 12:10:00,34.51,34.52,34.4,34.47,38323.0,32.2633,32.2726,32.1604,32.2259,38323.0
2023-03-08 12:20:00,34.47,34.47,34.41,34.41,30139.0,32.2259,32.2259,32.1698,32.1698,30139.0
2023-03-08 12:30:00,34.41,34.45,34.38,34.45,25381.0,32.1698,32.2072,32.1417,32.2072,25381.0
2023-03-08 12:40:00,34.45,34.5,34.44,34.47,27769.0,32.2072,32.2539,32.1978,32.2259,27769.0
2023-03-08 12:50:00,34.47,34.47,34.42,34.45,20449.0,32.2259,32.2259,32.1791,32.2072,20449.0
2023-03-08 13:00:00,34.45,34.47,34.39,34.4,32561.0,32.2072,32.2259,32.1511,32.1604,32561.0
2023-03-08 13:10:00,34.4,34.45,34.39,34.4,27135.0,32.1604,32.2072,32.1511,32.1604,27135.0
2023-03-08 13:20:00,34.39,34.39,34.31,34.31,40518.0,32.1511,32.1511,32.0763,32.0763,40518.0
2023-03-08 13:30:00,34.32,34.32,34.19,34.23,421007.0,32.0856,32.0856,31.9641,32.0015,421007.0
2023-03-08 13:40:00,34.22,34.23,34.15,34.18,80145.0,31.9922,32.0015,31.9267,31.9548,80145.0
2023-03-08 13:50:00,34.18,34.26,34.16,34.23,58249.0,31.9548,32.0295,31.9361,32.0015,58249.0
2023-03-08 14:00:00,34.23,34.25,34.16,34.2,115348.0,32.0015,32.0202,31.9361,31.9735,115348.0
2023-03-08 14:10:00,34.2,34.27,34.19,34.24,160801.0,31.9735,32.0389,31.9641,32.0109,160801.0
2023-03-08 14:20:00,34.23,34.27,34.23,34.25,38536.0,32.0015,32.0389,32.0015,32.0202,38536.0
2023-03-08 14:30:00,34.26,34.33,34.25,34.33,36515.0,32.0295,32.095,32.0202,32.095,36515.0
2023-03-08 14:40:00,34.33,34.35,34.3,34.3,35186.0,32.095,32.1137,32.0669,32.0669,35186.0
2023-03-08 14:50:00,34.3,34.31,34.22,34.23,32265.0,32.0669,32.0763,31.9922,32.0015,32265.0
2023-03-08 15:00:00,34.23,34.27,34.22,34.25,34242.0,32.0015,32.0389,31.9922,32.0202,34242.0
2023-03-08 15:10:00,34.24,34.27,34.22,34.24,59815.0,32.0109,32.0389,31.9922,32.0109,59815.0
2023-03-08 15:20:00,34.25,34.28,34.23,34.26,51697.0,32.0202,32.0482,32.0015,32.0295,51697.0
2023-03-08 15:30:00,34.26,34.34,34.25,34.32,74633.0,32.0295,32.1043,32.0202,32.0856,74633.0
2023-03-08 15:40:00,34.33,34.38,34.28,34.34,113961.0,32.095,32.1417,32.0482,32.1043,113961.0
2023-03-08 15:50:00,34.34,34.41,34.3,34.38,419039.0,32.1043,32.1698,32.0669,32.1417,419039.0
2023-03-09 09:30:00,34.49,34.52,34.35,34.48,76667.0,32.2446,32.2726,32.1137,32.2352,76667.0
2023-03-09 09:40:00,34.5,34.64,34.43,34.63,30711.0,32.2539,32.3848,32.1885,32.3755,30711.0
2023-03-09 09:50:00,34.65,34.67,34.53,34.59,20622.0,32.3942,32.4129,32.282,32.3381,20622.0
2023-03-09 10:00:00,34.6,34.66,34.56,34.58,26556.0,32.3474,32.4035,32.31,32.3287,26556.0
2023-03-09 10:10:00,34.59,34.59,34.4,34.45,27193.0,32.3381,32.3381,32.1604,32.2072,27193.0
2023-03-09 10:20:00,34.46,34.52,34.45,34.5,70202.0,32.2165,32.2726,32.2072,32.2539,70202.0
2023-03-09 10:30:00,34.5,34.59,34.5,34.56,13812.0,32.2539,32.3381,32.2539,32.31,13812.0
2023-03-09 10:40:00,34.56,34.59,34.54,34.58,19885.0,32.31,32.3381,32.2913,32.3287,19885.0
2023-03-09 10:50:00,34.58,34.58,34.42,34.43,28091.0,32.3287,32.3287,32.1791,32.1885,28091.0
2023-03-09 11:00:00,34.43,34.45,34.39,34.42,72210.0,32.1885,32.2072,32.1511,32.1791,72210.0
2023-03-09 11:10:00,34.42,34.43,34.36,34.38,28763.0,32.1791,32.1885,32.123,32.1417,28763.0
2023-03-09 11:20:00,34.39,34.41,34.31,34.33,34249.0,32.1511,32.1698,32.0763,32.095,34249.0
2023-03-09 11:30:00,34.33,34.33,34.23,34.25,71943.0,32.095,32.095,32.0015,32.0202,71943.0
2023-03-09 11:40:00,34.25,34.31,34.24,34.24,52555.0,32.0202,32.0763,32.0109,32.0109,52555.0
2023-03-09 11:50:00,34.23,34.32,34.23,34.27,27342.0,32.0015,32.0856,32.0015,32.0389,27342.0
2023-03-09 12:00:00,34.26,34.27,34.19,34.25,29503.0,32.0295,32.0389,31.9641,32.0202,29503.0
2023-03-09 12:10:00,34.25,34.29,34.22,34.27,23316.0,32.0202,32.0576,31.9922,32.0389,23316.0
2023-03-09 12:20:00,34.27,34.33,34.26,34.27,46152.0,32.0389,32.095,32.0295,32.0389,46152.0
2023-03-09 12:30:00,34.27,34.3,34.25,34.26,67937.0,32.0389,32.0669,32.0202,32.0295,67937.0
2023-03-09 12:40:00,34.25,34.27,34.14,34.16,74219.0,32.0202,32.0389,31.9174,31.9361,74219.0
2023-03-09 12:50:00,34.17,34.2,34.13,34.15,97853.0,31.9454,31.9735,31.908,31.9267,97853.0
2023-03-09 13:00:00,34.15,34.21,34.13,34.16,41688.0,31.9267,31.9828,31.908,31.9361,41688.0
2023-03-09 13:10:00,34.16,34.17,34.11,34.15,30676.0,31.9361,31.9454,31.8893,31.9267,30676.0
2023-03-09 13:20:00,34.15,34.18,34.08,34.11,38777.0,31.9267,31.9548,31.8613,31.8893,38777.0
2023-03-09 13:30:00,34.11,34.14,34.09,34.11,45858.0,31.8893,31.9174,31.8706,31.8893,45858.0
2023-03-09 13:40:00,34.11,34.18,34.1,34.11,38418.0,31.8893,31.9548,31.88,31.8893,38418.0
2023-03-09 13:50:00,34.1,34.15,34.08,34.14,17602.0,31.88,31.9267,31.8613,31.9174,17602.0
2023-03-09 14:00:00,34.14,34.14,34.08,34.11,44175.0,31.9174,31.9174,31.8613,31.8893,44175.0
2023-03-09 14:10:00,34.11,34.17,34.09,34.17,33408.0,31.8893,31.9454,31.8706,31.9454,33408.0
2023-03-09 14:20:00,34.17,34.21,34.14,34.16,37731.0,31.9454,31.9828,31.9174,31.9361,37731.0
2023-03-09 14:30:00,34.16,34.18,34.1,34.16,38165.0,31.9361,31.9548,31.88,31.9361,38165.0
2023-03-09 14:40:00,34.16,34.22,34.16,34.18,35285.0,31.9361,31.9922,31.9361,31.9548,35285.0
2023-03-09 14:50:00,34.19,34.19,34.1,34.11,45279.0,31.9641,31.9641,31.88,31.8893,45279.0
2023-03-09 15:00:00,34.11,34.14,34.01,34.03,62374.0,31.8893,31.9174,31.7958,31.8145,62374.0
2023-03-09 15:10:00,34.02,34.04,33.88,33.88,49764.0,31.8052,31.8239,31.6743,31.6743,49764.0
2023-03-09 15:20:00,33.87,34.01,33.83,33.95,80489.0,31.6649,31.7958,31.6275,31.7397,80489.0
2023-03-09 15:30:00,33.95,34.06,33.93,34.04,88401.0,31.7397,31.8426,31.721,31.8239,88401.0
2023-03-09 15:40:00,34.04,34.07,33.99,34.05,136855.0,31.8239,31.8519,31.7771,31.8332,136855.0
2023-03-09 15:50:00,34.04,34.13,33.94,33.95,435739.0,31.8239,31.908,31.7304,31.7397,435739.0
2023-03-10 09:30:00,33.82,33.86,33.56,33.56,104718.0,31.6182,31.6556,31.3751,31.3751,104718.0
2023-03-10 09:40:00,33.55,33.59,33.37,33.41,51365.0,31.3658,31.4032,31.1975,31.2349,51365.0
2023-03-10 09:50:00,33.41,33.56,33.4,33.54,30281.0,31.2349,31.3751,31.2255,31.3564,30281.0
2023-03-10 10:00:00,33.54,33.74,33.54,33.73,34860.0,31.3564,31.5434,31.3564,31.5341,34860.0
2023-03-10 10:10:00,33.72,33.74,33.58,33.64,22728.0,31.5247,31.5434,31.3938,31.4499,22728.0
2023-03-10 10:20:00,33.64,33.71,33.61,33.64,22104.0,31.4499,31.5154,31.4219,31.4499,22104.0
2023-03-10 10:30:00,33.64,33.73,33.62,33.67,25753.0,31.4499,31.5341,31.4312,31.478,25753.0
2023-03-10 10:40:00,33.68,33.72,33.52,33.54,19798.0,31.4873,31.5247,31.3377,31.3564,19798.0
2023-03-10 10:50:00,33.54,33.8,33.5,33.78,24707.0,31.3564,31.5995,31.319,31.5808,24707.0
2023-03-10 11:00:00,33.77,33.78,33.71,33.75,18003.0,31.5714,31.5808,31.5154,31.5528,18003.0
2023-03-10 11:10:00,33.75,33.77,33.68,33.77,18667.0,31.5528,31.5714,31.4873,31.5714,18667.0
2023-03-10 11:20:00,33.77,33.88,33.75,33.85,34303.0,31.5714,31.6743,31.5528,31.6462,34303.0
2023-03-10 11:30:00,33.85,33.94,33.84,33.85,34348.0,31.6462,31.7304,31.6369,31.6462,34348.0
2023-03-10 11:40:00,33.88,33.88,33.67,33.71,32350.0,31.6743,31.6743,31.478,31.5154,32350.0
2023-03-10 11:50:00,33.69,33.71,33.61,33.63,22569.0,31.4967,31.5154,31.4219,31.4406,22569.0
2023-03-10 12:00:00,33.62,33.66,33.5,33.51,16489.0,31.4312,31.4686,31.319,31.3284,16489.0
2023-03-10 12:10:00,33.51,33.52,33.45,33.46,44015.0,31.3284,31.3377,31.2723,31.2816,44015.0
2023-03-10 12:20:00,33.45,33.51,33.44,33.51,28603.0,31.2723,31.3284,31.2629,31.3284,28603.0
2023-03-10 12:30:00,33.52,33.67,33.52,33.62,26233.0,31.3377,31.478,31.3377,31.4312,26233.0
2023-03-10 12:40:00,33.63,33.63,33.49,33.5,21317.0,31.4406,31.4406,31.3097,31.319,21317.0
2023-03-10 12:50:00,33.5,33.5,33.43,33.43,32253.0,31.319,31.319,31.2536,31.2536,32253.0
2023-03-10 13:00:00,33.43,33.48,33.36,33.4,26304.0,31.2536,31.3003,31.1881,31.2255,26304.0
2023-03-10 13:10:00,33.4,33.4,33.27,33.27,27243.0,31.2255,31.2255,31.104,31.104,27243.0
2023-03-10 13:20:00,33.27,33.28,33.14,33.18,49734.0,31.104,31.1134,30.9825,31.0199,49734.0
2023-03-10 13:30:00,33.17,33.19,33.1,33.14,40439.0,31.0105,31.0292,30.9451,30.9825,40439.0
2023-03-10 13:40:00,33.13,33.13,33.06,33.07,41002.0,30.9731,30.9731,30.9077,30.917,41002.0
2023-03-10 13:50:00,33.07,33.12,33.01,33.12,44344.0,30.917,30.9638,30.8609,30.9638,44344.0
2023-03-10 14:00:00,33.12,33.31,33.12,33.31,43116.0,30.9638,31.1414,30.9638,31.1414,43116.0
2023-03-10 14:10:00,33.32,33.38,33.2,33.26,47603.0,31.1507,31.2068,31.0386,31.0947,47603.0
2023-03-10 14:20:00,33.26,33.28,33.18,33.2,47935.0,31.0947,31.1134,31.0199,31.0386,47935.0
2023-03-10 14:30:00,33.2,33.4,33.2,33.39,47978.0,31.0386,31.2255,31.0386,31.2162,47978.0
2023-03-10 14:40:00,33.39,33.45,33.32,33.45,57973.0,31.2162,31.2723,31.1507,31.2723,57973.0
2023-03-10 14:50:00,33.45,33.53,33.39,33.42,76087.0,31.2723,31.3471,31.2162,31.2442,76087.0
2023-03-10 15:00:00,33.43,33.44,33.33,33.4,50847.0,31.2536,31.2629,31.1601,31.2255,50847.0
2023-03-10 15:10:00,33.39,33.49,33.31,33.31,66623.0,31.2162,31.3097,31.1414,31.1414,66623.0
2023-03-10 15:20:00,33.31,33.39,33.27,33.37,77913.0,31.1414,31.2162,31.104,31.1975,77913.0
2023-03-10 15:30:00,33.37,33.4,33.28,33.29,106544.0,31.1975,31.2255,31.1134,31.1227,106544.0
2023-03-10 15:40:00,33.29,33.29,33.19,33.22,120405.0,31.1227,31.1227,31.0292,31.0573,120405.0
2023-03-10 15:50:00,33.21,33.31,33.21,33.27,418812.0,31.0479,31.1414,31.0479,31.104,418812.0
2023-03-13 09:30:00,32.79,32.91,32.64,32.74,104780.0,30.6553,30.7674,30.515,30.6085,104780.0
2023-03-13 09:40:00,32.74,32.95,32.65,32.93,74221.0,30.6085,30.8048,30.5244,30.7861,74221.0
2023-03-13 09:50:00,32.92,33.04,32.79,32.95,54148.0,30.7768,30.889,30.6553,30.8048,54148.0
2023-03-13 10:00:00,32.94,33.07,32.85,32.99,60062.0,30.7955,30.917,30.7113,30.8422,60062.0
2023-03-13 10:10:00,32.99,33.04,32.78,32.79,65455.0,30.8422,30.889,30.6459,30.6553,65455.0
2023-03-13 10:20:00,32.77,32.89,32.71,32.73,50676.0,30.6366,30.7487,30.5805,30.5992,50676.0
2023-03-13 10:30:00,32.74,32.98,32.73,32.95,55145.0,30.6085,30.8329,30.5992,30.8048,55145.0
2023-03-13 10:40:00,32.96,33.03,32.84,32.95,46572.0,30.8142,30.8796,30.702,30.8048,46572.0
2023-03-13 10:50:00,32.97,33.14,32.78,33.11,60127.0,30.8235,30.9825,30.6459,30.9544,60127.0
2023-03-13 11:00:00,33.12,33.23,33.06,33.11,56792.0,30.9638,31.0666,30.9077,30.9544,56792.0
2023-03-13 11:10:00,33.11,33.29,33.11,33.25,46188.0,30.9544,31.1227,30.9544,31.0853,46188.0
2023-03-13 11:20:00,33.27,33.36,33.19,33.35,61498.0,31.104,31.1881,31.0292,31.1788,61498.0
2023-03-13 11:30:00,33.35,33.39,33.13,33.13,59151.0,31.1788,31.2162,30.9731,30.9731,59151.0
2023-03-13 11:40:00,33.14,33.25,33.09,33.23,90427.0,30.9825,31.0853,30.9357,31.0666,90427.0
2023-03-13 11:50:00,33.23,33.24,33.06,33.24,58336.0,31.0666,31.076,30.9077,31.076,58336.0
2023-03-13 12:00:00,33.25,33.4,33.15,33.29,48749.0,31.0853,31.2255,30.9918,31.1227,48749.0
2023-03-13 12:10:00,33.28,33.29,33.12,33.15,47995.0,31.1134,31.1227,30.9638,30.9918,47995.0
2023-03-13 12:20:00,33.15,33.17,33.05,33.14,49757.0,30.9918,31.0105,30.8983,30.9825,49757.0
2023-03-13 12:30:00,33.14,33.15,33.05,33.12,46130.0,30.9825,30.9918,30.8983,30.9638,46130.0
2023-03-13 12:40:00,33.12,33.2,32.96,32.99,53269.0,30.9638,31.0386,30.8142,30.8422,53269.0
2023-03-13 12:50:00,32.99,33.04,32.91,33.0,104567.0,30.8422,30.889,30.7674,30.8516,104567.0
2023-03-13 13:00:00,33.01,33.01,32.9,33.0,45591.0,30.8609,30.8609,30.7581,30.8516,45591.0
2023-03-13 13:10:00,33.01,33.14,33.0,33.09,46210.0,30.8609,30.9825,30.8516,30.9357,46210.0
2023-03-13 13:20:00,33.09,33.09,32.98,33.04,76166.0,30.9357,30.9357,30.8329,30.889,76166.0
2023-03-13 13:30:00,33.05,33.18,32.95,33.15,42103.0,30.8983,31.0199,30.8048,30.9918,42103.0
2023-03-13 13:40:00,33.16,33.19,33.1,33.13,42084.0,31.0012,31.0292,30.9451,30.9731,42084.0
2023-03-13 13:50:00,33.12,33.23,33.12,33.2,45621.0,30.9638,31.0666,30.9638,31.0386,45621.0
2023-03-13 14:00:00,33.21,33.29,33.19,33.25,40479.0,31.0479,31.1227,31.0292,31.0853,40479.0
2023-03-13 14:10:00,33.25,33.33,33.25,33.29,43734.0,31.0853,31.1601,31.0853,31.1227,43734.0
2023-03-13 14:20:00,33.28,33.34,33.24,33.32,38832.0,31.1134,31.1694,31.076,31.1507,38832.0
2023-03-13 14:30:00,33.32,33.4,33.23,33.27,44824.0,31.1507,31.2255,31.0666,31.104,44824.0
2023-03-13 14:40:00,33.28,33.35,33.23,33.26,55827.0,31.1134,31.1788,31.0666,31.0947,55827.0
2023-03-13 14:50:00,33.26,33.31,33.23,33.28,37100.0,31.0947,31.1414,31.0666,31.1134,37100.0
2023-03-13 15:00:00,33.27,33.33,33.21,33.22,53544.0,31.104,31.1601,31.0479,31.0573,53544.0
2023-03-13 15:10:00,33.22,33.33,33.21,33.25,62669.0,31.0573,31.1601,31.0479,31.0853,62669.0
2023-03-13 15:20:00,33.25,33.25,33.02,33.09,92545.0,31.0853,31.0853,30.8703,30.9357,92545.0
2023-03-13 15:30:00,33.09,33.22,33.08,33.2,91977.0,30.9357,31.0573,30.9264,31.0386,91977.0
2023-03-13 15:40:00,33.21,33.28,33.16,33.18,107596.0,31.0479,31.1134,31.0012,31.0199,107596.0
2023-03-13 15:50:00,33.17,33.18,33.06,33.06,298093.0,31.0105,31.0199,30.9077,30.9077,298093.0
2023-03-14 09:30:00,33.68,33.85,33.57,33.61,140798.0,31.4873,31.6462,31.3845,31.4219,140798.0
2023-03-14 09:40:00,33.61,33.73,33.55,33.68,53460.0,31.4219,31.5341,31.3658,31.4873,53460.0
2023-03-14 09:50:00,33.68,33.69,33.54,33.64,44431.0,31.4873,31.4967,31.3564,31.4499,44431.0
2023-03-14 10:00:00,33.64,33.71,33.58,33.62,57105.0,31.4499,31.5154,31.3938,31.4312,57105.0
2023-03-14 10:10:00,33.62,33.67,33.56,33.63,26776.0,31.4312,31.478,31.3751,31.4406,26776.0
2023-03-14 10:20:00,33.64,33.7,33.61,33.64,119466.0,31.4499,31.506,31.4219,31.4499,119466.0
2023-03-14 10:30:00,33.65,33.79,33.64,33.73,56127.0,31.4593,31.5901,31.4499,31.5341,56127.0
2023-03-14 10:40:00,33.73,33.86,33.73,33.86,32661.0,31.5341,31.6556,31.5341,31.6556,32661.0
2023-03-14 10:50:00,33.86,33.86,33.7,33.71,38649.0,31.6556,31.6556,31.506,31.5154,38649.0
2023-03-14 11:00:00,33.71,33.77,33.69,33.75,34745.0,31.5154,31.5714,31.4967,31.5528,34745.0
2023-03-14 11:10:00,33.75,33.78,33.72,33.77,39090.0,31.5528,31.5808,31.5247,31.5714,39090.0
2023-03-14 11:20:00,33.77,33.8,33.75,33.76,37099.0,31.5714,31.5995,31.5528,31.5621,37099.0
2023-03-14 11:30:00,33.77,33.78,33.74,33.78,23875.0,31.5714,31.5808,31.5434,31.5808,23875.0
2023-03-14 11:40:00,33.78,33.79,33.71,33.73,33222.0,31.5808,31.5901,31.5154,31.5341,33222.0
2023-03-14 11:50:00,33.73,33.78,33.71,33.71,64094.0,31.5341,31.5808,31.5154,31.5154,64094.0
2023-03-14 12:00:00,33.7,33.73,33.63,33.66,49558.0,31.506,31.5341,31.4406,31.4686,49558.0
2023-03-14 12:10:00,33.66,33.68,33.59,33.64,36889.0,31.4686,31.4873,31.4032,31.4499,36889.0
2023-03-14 12:20:00,33.63,33.66,33.56,33.56,18784.0,31.4406,31.4686,31.3751,31.3751,18784.0
2023-03-14 12:30:00,33.57,33.66,33.56,33.59,186457.0,31.3845,31.4686,31.3751,31.4032,186457.0
2023-03-14 12:40:00,33.59,33.59,33.48,33.57,82897.0,31.4032,31.4032,31.3003,31.3845,82897.0
2023-03-14 12:50:00,33.57,33.57,33.42,33.45,29463.0,31.3845,31.3845,31.2442,31.2723,29463.0
2023-03-14 13:00:00,33.46,33.48,33.38,33.41,30780.0,31.2816,31.3003,31.2068,31.2349,30780.0
2023-03-14 13:10:00,33.4,33.4,33.24,33.34,46697.0,31.2255,31.2255,31.076,31.1694,46697.0
2023-03-14 13:20:00,33.34,33.39,33.27,33.36,28773.0,31.1694,31.2162,31.104,31.1881,28773.0
2023-03-14 13:30:00,33.36,33.46,33.34,33.45,29555.0,31.1881,31.2816,31.1694,31.2723,29555.0
2023-03-14 13:40:00,33.45,33.48,33.33,33.35,32719.0,31.2723,31.3003,31.1601,31.1788,32719.0
2023-03-14 13:50:00,33.36,33.36,33.32,33.34,24112.0,31.1881,31.1881,31.1507,31.1694,24112.0
2023-03-14 14:00:00,33.34,33.37,33.2,33.28,32795.0,31.1694,31.1975,31.0386,31.1134,32795.0
2023-03-14 14:10:00,33.28,33.32,33.23,33.29,26943.0,31.1134,31.1507,31.0666,31.1227,26943.0
2023-03-14 14:20:00,33.28,33.36,33.26,33.34,27990.0,31.1134,31.1881,31.0947,31.1694,27990.0
2023-03-14 14:30:00,33.34,33.41,33.33,33.37,39207.0,31.1694,31.2349,31.1601,31.1975,39207.0
2023-03-14 14:40:00,33.36,33.39,33.3,33.35,32386.0,31.1881,31.2162,31.132,31.1788,32386.0
2023-03-14 14:50:00,33.34,33.36,33.29,33.29,38361.0,31.1694,31.1881,31.1227,31.1227,38361.0
2023-03-14 15:00:00,33.29,33.34,33.2,33.22,41007.0,31.1227,31.1694,31.0386,31.0573,41007.0
2023-03-14 15:10:00,33.22,33.24,33.15,33.24,44752.0,31.0573,31.076,30.9918,31.076,44752.0
2023-03-14 15:20:00,33.25,33.27,33.15,33.23,75600.0,31.0853,31.104,30.9918,31.0666,75600.0
2023-03-14 15:30:00,33.23,33.35,33.21,33.33,58456.0,31.0666,31.1788,31.0479,31.1601,58456.0
2023-03-14 15:40:00,33.32,33.43,33.3,33.43,70796.0,31.1507,31.2536,31.132,31.2536,70796.0
2023-03-14 15:50:00,33.43,33.6,33.43,33.54,431754.0,31.2536,31.4125,31.2536,31.3564,431754.0
2023-03-15 09:30:00,32.95,33.0,32.8,32.87,88137.0,30.8048,30.8516,30.6646,30.73,88137.0
2023-03-15 09:40:00,32.87,33.01,32.79,33.01,60450.0,30.73,30.8609,30.6553,30.8609,60450.0
2023-03-15 09:50:00,33.01,33.01,32.77,32.83,30907.0,30.8609,30.8609,30.6366,30.6926,30907.0
2023-03-15 10:00:00,32.82,33.05,32.77,32.96,102226.0,30.6833,30.8983,30.6366,30.8142,102226.0
2023-03-15 10:10:00,33.0,33.03,32.87,32.89,55585.0,30.8516,30.8796,30.73,30.7487,55585.0
2023-03-15 10:20:00,32.9,32.95,32.78,32.85,42754.0,30.7581,30.8048,30.6459,30.7113,42754.0
2023-03-15 10:30:00,32.83,32.88,32.76,32.83,43951.0,30.6926,30.7394,30.6272,30.6926,43951.0
2023-03-15 10:40:00,32.82,32.92,32.81,32.84,63728.0,30.6833,30.7768,30.6739,30.702,63728.0
2023-03-15 10:50:00,32.84,33.03,32.79,33.03,63773.0,30.702,30.8796,30.6553,30.8796,63773.0
2023-03-15 11:00:00,33.03,33.14,33.01,33.07,66631.0,30.8796,30.9825,30.8609,30.917,66631.0
2023-03-15 11:10:00,33.08,33.14,33.07,33.13,33565.0,30.9264,30.9825,30.917,30.9731,33565.0
2023-03-15 11:20:00,33.12,33.12,32.97,32.98,24377.0,30.9638,30.9638,30.8235,30.8329,24377.0
2023-03-15 11:30:00,32.98,33.03,32.9,32.92,28605.0,30.8329,30.8796,30.7581,30.7768,28605.0
2023-03-15 11:40:00,32.91,32.99,32.9,32.97,40927.0,30.7674,30.8422,30.7581,30.8235,40927.0
2023-03-15 11:50:00,32.97,32.97,32.81,32.87,27142.0,30.8235,30.8235,30.6739,30.73,27142.0
2023-03-15 12:00:00,32.87,32.89,32.73,32.73,30701.0,30.73,30.7487,30.5992,30.5992,30701.0
2023-03-15 12:10:00,32.72,32.73,32.65,32.66,45953.0,30.5898,30.5992,30.5244,30.5337,45953.0
2023-03-15 12:20:00,32.66,32.71,32.6,32.69,20042.0,30.5337,30.5805,30.4776,30.5618,20042.0
2023-03-15 12:30:00,32.69,32.76,32.63,32.66,96496.0,30.5618,30.6272,30.5057,30.5337,96496.0
2023-03-15 12:40:00,32.65,32.69,32.62,32.66,26947.0,30.5244,30.5618,30.4963,30.5337,26947.0
2023-03-15 12:50:00,32.66,32.67,32.52,32.57,32261.0,30.5337,30.5431,30.4028,30.4496,32261.0
2023-03-15 13:00:00,32.56,32.64,32.52,32.61,36484.0,30.4402,30.515,30.4028,30.487,36484.0
2023-03-15 13:10:00,32.61,32.75,32.61,32.7,31474.0,30.487,30.6179,30.487,30.5711,31474.0
2023-03-15 13:20:00,32.7,32.73,32.65,32.68,23140.0,30.5711,30.5992,30.5244,30.5524,23140.0
2023-03-15 13:30:00,32.67,32.69,32.6,32.64,34122.0,30.5431,30.5618,30.4776,30.515,34122.0
2023-03-15 13:40:00,32.65,32.65,32.56,32.59,25512.0,30.5244,30.5244,30.4402,30.4683,25512.0
2023-03-15 13:50:00,32.57,32.69,32.57,32.65,23513.0,30.4496,30.5618,30.4496,30.5244,23513.0
2023-03-15 14:00:00,32.66,32.69,32.6,32.66,47230.0,30.5337,30.5618,30.4776,30.5337,47230.0
2023-03-15 14:10:00,32.66,32.69,32.59,32.67,40361.0,30.5337,30.5618,30.4683,30.5431,40361.0
2023-03-15 14:20:00,32.67,32.95,32.65,32.85,94324.0,30.5431,30.8048,30.5244,30.7113,94324.0
2023-03-15 14:30:00,32.87,32.94,32.81,32.84,50604.0,30.73,30.7955,30.6739,30.702,50604.0
2023-03-15 14:40:00,32.83,32.87,32.75,32.75,34234.0,30.6926,30.73,30.6179,30.6179,34234.0
2023-03-15 14:50:00,32.76,32.81,32.7,32.79,33055.0,30.6272,30.6739,30.5711,30.6553,33055.0
2023-03-15 15:00:00,32.79,32.85,32.72,32.72,42137.0,30.6553,30.7113,30.5898,30.5898,42137.0
2023-03-15 15:10:00,32.72,32.86,32.69,32.83,61384.0,30.5898,30.7207,30.5618,30.6926,61384.0
2023-03-15 15:20:00,32.83,32.89,32.78,32.84,70850.0,30.6926,30.7487,30.6459,30.702,70850.0
2023-03-15 15:30:00,32.84,32.87,32.69,32.74,87238.0,30.702,30.73,30.5618,30.6085,87238.0
2023-03-15 15:40:00,32.74,32.76,32.64,32.7,95557.0,30.6085,30.6272,30.515,30.5711,95557.0
2023-03-15 15:50:00,32.7,32.83,32.65,32.82,265785.0,30.5711,30.6926,30.5244,30.6833,265785.0
2023-03-16 09:30:00,32.47,32.74,32.45,32.69,68658.0,30.3561,30.6085,30.3374,30.5618,68658.0
2023-03-16 09:40:00,32.69,32.74,32.63,32.65,67897.0,30.5618,30.6085,30.5057,30.5244,67897.0
2023-03-16 09:50:00,32.66,32.71,32.63,32.7,24809.0,30.5337,30.5805,30.5057,30.5711,24809.0
2023-03-16 10:00:00,32.7,32.75,32.57,32.6,28228.0,30.5711,30.6179,30.4496,30.4776,28228.0
2023-03-16 10:10:00,32.6,32.64,32.5,32.52,82251.0,30.4776,30.515,30.3841,30.4028,82251.0
2023-03-16 10:20:00,32.52,32.62,32.51,32.6,21613.0,30.4028,30.4963,30.3935,30.4776,21613.0
2023-03-16 10:30:00,32.61,32.74,32.6,32.73,25633.0,30.487,30.6085,30.4776,30.5992,25633.0
2023-03-16 10:40:00,32.73,32.84,32.7,32.83,30402.0,30.5992,30.702,30.5711,30.6926,30402.0
2023-03-16 10:50:00,32.82,33.06,32.82,33.01,48726.0,30.6833,30.9077,30.6833,30.8609,48726.0
2023-03-16 11:00:00,33.01,33.14,32.98,33.11,34914.0,30.8609,30.9825,30.8329,30.9544,34914.0
2023-03-16 11:10:00,33.13,33.13,33.04,33.06,31101.0,30.9731,30.9731,30.889,30.9077,31101.0
2023-03-16 11:20:00,33.07,33.15,33.04,33.05,93895.0,30.917,30.9918,30.889,30.8983,93895.0
2023-03-16 11:30:00,33.06,33.09,32.98,33.02,53934.0,30.9077,30.9357,30.8329,30.8703,53934.0
2023-03-16 11:40:00,33.02,33.14,33.02,33.13,24719.0,30.8703,30.9825,30.8703,30.9731,24719.0
2023-03-16 11:50:00,33.11,33.26,33.11,33.22,21042.0,30.9544,31.0947,30.9544,31.0573,21042.0
2023-03-16 12:00:00,33.22,33.24,33.14,33.14,22582.0,31.0573,31.076,30.9825,30.9825,22582.0
2023-03-16 12:10:00,33.13,33.18,33.1,33.16,74613.0,30.9731,31.0199,30.9451,31.0012,74613.0
2023-03-16 12:20:00,33.16,33.22,33.11,33.13,113714.0,31.0012,31.0573,30.9544,30.9731,113714.0
2023-03-16 12:30:00,33.13,33.17,33.1,33.16,52211.0,30.9731,31.0105,30.9451,31.0012,52211.0
2023-03-16 12:40:00,33.16,33.18,33.13,33.18,28363.0,31.0012,31.0199,30.9731,31.0199,28363.0
2023-03-16 12:50:00,33.18,33.3,33.18,33.3,42440.0,31.0199,31.132,31.0199,31.132,42440.0
2023-03-16 13:00:00,33.3,33.39,33.28,33.34,71490.0,31.132,31.2162,31.1134,31.1694,71490.0
2023-03-16 13:10:00,33.34,33.37,33.18,33.2,42502.0,31.1694,31.1975,31.0199,31.0386,42502.0
2023-03-16 13:20:00,33.21,33.27,33.19,33.23,51462.0,31.0479,31.104,31.0292,31.0666,51462.0
2023-03-16 13:30:00,33.23,33.24,33.18,33.23,31346.0,31.0666,31.076,31.0199,31.0666,31346.0
2023-03-16 13:40:00,33.23,33.26,33.2,33.22,35224.0,31.0666,31.0947,31.0386,31.0573,35224.0
2023-03-16 13:50:00,33.21,33.25,33.18,33.2,121526.0,31.0479,31.0853,31.0199,31.0386,121526.0
2023-03-16 14:00:00,33.2,33.2,33.11,33.12,72503.0,31.0386,31.0386,30.9544,30.9638,72503.0
2023-03-16 14:10:00,33.13,33.15,33.07,33.09,105917.0,30.9731,30.9918,30.917,30.9357,105917.0
2023-03-16 14:20:00,33.1,33.16,33.08,33.1,105106.0,30.9451,31.0012,30.9264,30.9451,105106.0
2023-03-16 14:30:00,33.1,33.11,33.0,33.11,48551.0,30.9451,30.9544,30.8516,30.9544,48551.0
2023-03-16 14:40:00,33.11,33.15,33.1,33.11,39133.0,30.9544,30.9918,30.9451,30.9544,39133.0
2023-03-16 14:50:00,33.11,33.22,33.1,33.2,45832.0,30.9544,31.0573,30.9451,31.0386,45832.0
2023-03-16 15:00:00,33.22,33.32,33.21,33.28,122108.0,31.0573,31.1507,31.0479,31.1134,122108.0
2023-03-16 15:10:00,33.29,33.32,33.24,33.3,49239.0,31.1227,31.1507,31.076,31.132,49239.0
2023-03-16 15:20:00,33.31,33.38,33.3,33.36,59860.0,31.1414,31.2068,31.132,31.1881,59860.0
2023-03-16 15:30:00,33.36,33.37,33.29,33.33,69631.0,31.1881,31.1975,31.1227,31.1601,69631.0
2023-03-16 15:40:00,33.33,33.37,33.29,33.33,112682.0,31.1601,31.1975,31.1227,31.1601,112682.0
2023-03-16 15:50:00,33.33,33.35,33.27,33.34,357640.0,31.1601,31.1788,31.104,31.1694,357640.0
2023-03-17 09:30:00,33.19,33.24,33.04,33.19,589011.0,31.0292,31.076,30.889,31.0292,589011.0
2023-03-17 09:40:00,33.21,33.26,33.04,33.06,48983.0,31.0479,31.0947,30.889,30.9077,48983.0
2023-03-17 09:50:00,33.06,33.22,33.06,33.1,27833.0,30.9077,31.0573,30.9077,30.9451,27833.0
2023-03-17 10:00:00,33.12,33.27,33.12,33.15,15991.0,30.9638,31.104,30.9638,30.9918,15991.0
2023-03-17 10:10:00,33.16,33.16,33.01,33.02,42329.0,31.0012,31.0012,30.8609,30.8703,42329.0
2023-03-17 10:20:00,33.04,33.06,32.92,32.98,40143.0,30.889,30.9077,30.7768,30.8329,40143.0
2023-03-17 10:30:00,32.99,33.02,32.89,32.93,27535.0,30.8422,30.8703,30.7487,30.7861,27535.0
2023-03-17 10:40:00,32.92,32.93,32.79,32.89,24697.0,30.7768,30.7861,30.6553,30.7487,24697.0
2023-03-17 10:50:00,32.89,32.89,32.78,32.85,21708.0,30.7487,30.7487,30.6459,30.7113,21708.0
2023-03-17 11:00:00,32.84,32.87,32.75,32.86,22647.0,30.702,30.73,30.6179,30.7207,22647.0
2023-03-17 11:10:00,32.85,32.94,32.79,32.93,54253.0,30.7113,30.7955,30.6553,30.7861,54253.0
2023-03-17 11:20:00,32.93,32.93,32.8,32.87,48569.0,30.7861,30.7861,30.6646,30.73,48569.0
2023-03-17 11:30:00,32.85,32.94,32.82,32.84,89366.0,30.7113,30.7955,30.6833,30.702,89366.0
2023-03-17 11:40:00,32.84,32.9,32.8,32.88,53377.0,30.702,30.7581,30.6646,30.7394,53377.0
2023-03-17 11:50:00,32.88,32.89,32.83,32.89,49137.0,30.7394,30.7487,30.6926,30.7487,49137.0
2023-03-17 12:00:00,32.9,32.95,32.86,32.95,27873.0,30.7581,30.8048,30.7207,30.8048,27873.0
2023-03-17 12:10:00,32.95,32.96,32.89,32.91,25415.0,30.8048,30.8142,30.7487,30.7674,25415.0
2023-03-17 12:20:00,32.92,32.93,32.85,32.93,24891.0,30.7768,30.7861,30.7113,30.7861,24891.0
2023-03-17 12:30:00,32.92,33.01,32.87,32.89,32849.0,30.7768,30.8609,30.73,30.7487,32849.0
2023-03-17 12:40:00,32.89,32.93,32.88,32.9,22625.0,30.7487,30.7861,30.7394,30.7581,22625.0
2023-03-17 12:50:00,32.91,32.93,32.88,32.9,15741.0,30.7674,30.7861,30.7394,30.7581,15741.0
2023-03-17 13:00:00,32.9,32.96,32.88,32.94,22238.0,30.7581,30.8142,30.7394,30.7955,22238.0
2023-03-17 13:10:00,32.94,32.99,32.93,32.97,24867.0,30.7955,30.8422,30.7861,30.8235,24867.0
2023-03-17 13:20:00,32.98,33.02,32.96,32.99,30524.0,30.8329,30.8703,30.8142,30.8422,30524.0
2023-03-17 13:30:00,32.99,33.03,32.96,33.02,42229.0,30.8422,30.8796,30.8142,30.8703,42229.0
2023-03-17 13:40:00,33.02,33.03,32.97,33.0,49573.0,30.8703,30.8796,30.8235,30.8516,49573.0
2023-03-17 13:50:00,32.99,32.99,32.86,32.89,34964.0,30.8422,30.8422,30.7207,30.7487,34964.0
2023-03-17 14:00:00,32.9,32.94,32.83,32.84,42341.0,30.7581,30.7955,30.6926,30.702,42341.0
2023-03-17 14:10:00,32.83,32.83,32.77,32.79,33545.0,30.6926,30.6926,30.6366,30.6553,33545.0
2023-03-17 14:20:00,32.79,32.81,32.73,32.76,58751.0,30.6553,30.6739,30.5992,30.6272,58751.0
2023-03-17 14:30:00,32.75,32.81,32.73,32.76,41947.0,30.6179,30.6739,30.5992,30.6272,41947.0
2023-03-17 14:40:00,32.75,32.78,32.71,32.77,23884.0,30.6179,30.6459,30.5805,30.6366,23884.0
2023-03-17 14:50:00,32.77,32.86,32.72,32.8,51142.0,30.6366,30.7207,30.5898,30.6646,51142.0
2023-03-17 15:00:00,32.81,32.83,32.78,32.81,49725.0,30.6739,30.6926,30.6459,30.6739,49725.0
2023-03-17 15:10:00,32.8,32.89,32.78,32.87,64366.0,30.6646,30.7487,30.6459,30.73,64366.0
2023-03-17 15:20:00,32.87,32.89,32.81,32.88,84855.0,30.73,30.7487,30.6739,30.7394,84855.0
2023-03-17 15:30:00,32.88,32.89,32.75,32.78,113552.0,30.7394,30.7487,30.6179,30.6459,113552.0
2023-03-17 15:40:00,32.77,32.81,32.75,32.77,142706.0,30.6366,30.6739,30.6179,30.6366,142706.0
2023-03-17 15:50:00,32.77,32.9,32.73,32.8,743609.0,30.6366,30.7581,30.5992,30.6646,743609.0
2023-03-20 09:30:00,33.01,33.23,32.76,33.11,67437.0,30.8609,31.0666,30.6272,30.9544,67437.0
2023-03-20 09:40:00,33.1,33.34,33.09,33.31,107694.0,30.9451,31.1694,30.9357,31.1414,107694.0
2023-03-20 09:50:00,33.31,33.45,33.3,33.43,77845.0,31.1414,31.2723,31.132,31.2536,77845.0
2023-03-20 10:00:00,33.44,33.52,33.31,33.33,88065.0,31.2629,31.3377,31.1414,31.1601,88065.0
2023-03-20 10:10:00,33.33,33.37,33.24,33.25,42453.0,31.1601,31.1975,31.076,31.0853,42453.0
2023-03-20 10:20:00,33.25,33.41,33.24,33.4,52488.0,31.0853,31.2349,31.076,31.2255,52488.0
2023-03-20 10:30:00,33.41,33.41,33.31,33.33,31105.0,31.2349,31.2349,31.1414,31.1601,31105.0
2023-03-20 10:40:00,33.31,33.37,33.29,33.34,40058.0,31.1414,31.1975,31.1227,31.1694,40058.0
2023-03-20 10:50:00,33.35,33.35,33.29,33.33,28255.0,31.1788,31.1788,31.1227,31.1601,28255.0
2023-03-20 11:00:00,33.33,33.42,33.33,33.36,45194.0,31.1601,31.2442,31.1601,31.1881,45194.0
2023-03-20 11:10:00,33.35,33.36,33.28,33.31,32385.0,31.1788,31.1881,31.1134,31.1414,32385.0
2023-03-20 11:20:00,33.3,33.46,33.3,33.44,37037.0,31.132,31.2816,31.132,31.2629,37037.0
2023-03-20 11:30:00,33.45,33.48,33.43,33.45,30715.0,31.2723,31.3003,31.2536,31.2723,30715.0
2023-03-20 11:40:00,33.45,33.47,33.41,33.42,28007.0,31.2723,31.291,31.2349,31.2442,28007.0
2023-03-20 11:50:00,33.43,33.46,33.36,33.37,45290.0,31.2536,31.2816,31.1881,31.1975,45290.0
2023-03-20 12:00:00,33.37,33.37,33.31,33.31,35623.0,31.1975,31.1975,31.1414,31.1414,35623.0
2023-03-20 12:10:00,33.31,33.32,33.16,33.19,42243.0,31.1414,31.1507,31.0012,31.0292,42243.0
2023-03-20 12:20:00,33.19,33.27,33.19,33.27,39230.0,31.0292,31.104,31.0292,31.104,39230.0
2023-03-20 12:30:00,33.28,33.34,33.28,33.33,33484.0,31.1134,31.1694,31.1134,31.1601,33484.0
2023-03-20 12:40:00,33.33,33.36,33.29,33.33,40970.0,31.1601,31.1881,31.1227,31.1601,40970.0
2023-03-20 12:50:00,33.33,33.43,33.32,33.4,43647.0,31.1601,31.2536,31.1507,31.2255,43647.0
2023-03-20 13:00:00,33.4,33.44,33.38,33.43,38525.0,31.2255,31.2629,31.2068,31.2536,38525.0
2023-03-20 13:10:00,33.43,33.45,33.38,33.41,34226.0,31.2536,31.2723,31.2068,31.2349,34226.0
2023-03-20 13:20:00,33.42,33.43,33.38,33.39,39045.0,31.2442,31.2536,31.2068,31.2162,39045.0
2023-03-20 13:30:00,33.38,33.41,33.32,33.32,27374.0,31.2068,31.2349,31.1507,31.1507,27374.0
2023-03-20 13:40:00,33.33,33.36,33.24,33.25,59002.0,31.1601,31.1881,31.076,31.0853,59002.0
2023-03-20 13:50:00,33.25,33.25,33.17,33.22,123747.0,31.0853,31.0853,31.0105,31.0573,123747.0
2023-03-20 14:00:00,33.22,33.23,33.11,33.13,34495.0,31.0573,31.0666,30.9544,30.9731,34495.0
2023-03-20 14:10:00,33.13,33.2,33.12,33.19,34419.0,30.9731,31.0386,30.9638,31.0292,34419.0
2023-03-20 14:20:00,33.19,33.22,33.17,33.17,33905.0,31.0292,31.0573,31.0105,31.0105,33905.0
2023-03-20 14:30:00,33.16,33.18,33.05,33.07,40820.0,31.0012,31.0199,30.8983,30.917,40820.0
2023-03-20 14:40:00,33.07,33.12,33.05,33.1,29209.0,30.917,30.9638,30.8983,30.9451,29209.0
2023-03-20 14:50:00,33.09,33.15,33.08,33.08,45269.0,30.9357,30.9918,30.9264,30.9264,45269.0
2023-03-20 15:00:00,33.08,33.15,33.07,33.11,36799.0,30.9264,30.9918,30.917,30.9544,36799.0
2023-03-20 15:10:00,33.11,33.15,33.09,33.13,66011.0,30.9544,30.9918,30.9357,30.9731,66011.0
2023-03-20 15:20:00,33.13,33.14,33.08,33.12,62526.0,30.9731,30.9825,30.9264,30.9638,62526.0
2023-03-20 15:30:00,33.12,33.22,33.1,33.17,83205.0,30.9638,31.0573,30.9451,31.0105,83205.0
2023-03-20 15:40:00,33.17,33.21,33.13,33.2,93504.0,31.0105,31.0479,30.9731,31.0386,93504.0
2023-03-20 15:50:00,33.21,33.29,33.21,33.22,511573.0,31.0479,31.1227,31.0479,31.0573,511573.0
2023-03-21 09:30:00,33.56,33.87,33.56,33.74,114304.0,31.3751,31.6649,31.3751,31.5434,114304.0
2023-03-21 09:40:00,33.72,33.75,33.55,33.7,92132.0,31.5247,31.5528,31.3658,31.506,92132.0
2023-03-21 09:50:00,33.69,33.73,33.65,33.72,22740.0,31.4967,31.5341,31.4593,31.5247,22740.0
2023-03-21 10:00:00,33.72,33.76,33.58,33.61,33497.0,31.5247,31.5621,31.3938,31.4219,33497.0
2023-03-21 10:10:00,33.61,33.74,33.59,33.62,143128.0,31.4219,31.5434,31.4032,31.4312,143128.0
2023-03-21 10:20:00,33.61,33.63,33.58,33.62,26061.0,31.4219,31.4406,31.3938,31.4312,26061.0
2023-03-21 10:30:00,33.61,33.62,33.58,33.61,24720.0,31.4219,31.4312,31.3938,31.4219,24720.0
2023-03-21 10:40:00,33.61,33.66,33.54,33.65,20061.0,31.4219,31.4686,31.3564,31.4593,20061.0
2023-03-21 10:50:00,33.66,33.66,33.52,33.55,31819.0,31.4686,31.4686,31.3377,31.3658,31819.0
2023-03-21 11:00:00,33.55,33.6,33.55,33.59,15219.0,31.3658,31.4125,31.3658,31.4032,15219.0
2023-03-21 11:10:00,33.6,33.65,33.59,33.63,15633.0,31.4125,31.4593,31.4032,31.4406,15633.0
2023-03-21 11:20:00,33.63,33.63,33.56,33.58,23505.0,31.4406,31.4406,31.3751,31.3938,23505.0
2023-03-21 11:30:00,33.58,33.6,33.53,33.55,28907.0,31.3938,31.4125,31.3471,31.3658,28907.0
2023-03-21 11:40:00,33.56,33.56,33.48,33.51,33293.0,31.3751,31.3751,31.3003,31.3284,33293.0
2023-03-21 11:50:00,33.51,33.53,33.48,33.51,45269.0,31.3284,31.3471,31.3003,31.3284,45269.0
2023-03-21 12:00:00,33.51,33.53,33.49,33.52,33555.0,31.3284,31.3471,31.3097,31.3377,33555.0
2023-03-21 12:10:00,33.52,33.55,33.5,33.52,45265.0,31.3377,31.3658,31.319,31.3377,45265.0
2023-03-21 12:20:00,33.52,33.57,33.51,33.55,18114.0,31.3377,31.3845,31.3284,31.3658,18114.0
2023-03-21 12:30:00,33.55,33.58,33.53,33.55,36299.0,31.3658,31.3938,31.3471,31.3658,36299.0
2023-03-21 12:40:00,33.55,33.55,33.49,33.51,60079.0,31.3658,31.3658,31.3097,31.3284,60079.0
2023-03-21 12:50:00,33.51,33.54,33.46,33.46,54832.0,31.3284,31.3564,31.2816,31.2816,54832.0
2023-03-21 13:00:00,33.47,33.47,33.43,33.46,21658.0,31.291,31.291,31.2536,31.2816,21658.0
2023-03-21 13:10:00,33.46,33.53,33.46,33.51,19853.0,31.2816,31.3471,31.2816,31.3284,19853.0
2023-03-21 13:20:00,33.51,33.58,33.5,33.57,28485.0,31.3284,31.3938,31.319,31.3845,28485.0
2023-03-21 13:30:00,33.58,33.61,33.51,33.52,52329.0,31.3938,31.4219,31.3284,31.3377,52329.0
2023-03-21 13:40:00,33.52,33.53,33.5,33.5,12803.0,31.3377,31.3471,31.319,31.319,12803.0
2023-03-21 13:50:00,33.5,33.51,33.41,33.41,15870.0,31.319,31.3284,31.2349,31.2349,15870.0
2023-03-21 14:00:00,33.41,33.44,33.39,33.43,26587.0,31.2349,31.2629,31.2162,31.2536,26587.0
2023-03-21 14:10:00,33.43,33.46,33.41,33.45,19895.0,31.2536,31.2816,31.2349,31.2723,19895.0
2023-03-21 14:20:00,33.45,33.49,33.43,33.46,44933.0,31.2723,31.3097,31.2536,31.2816,44933.0
2023-03-21 14:30:00,33.47,33.5,33.45,33.45,18555.0,31.291,31.319,31.2723,31.2723,18555.0
2023-03-21 14:40:00,33.45,33.51,33.45,33.5,19963.0,31.2723,31.3284,31.2723,31.319,19963.0
2023-03-21 14:50:00,33.5,33.52,33.45,33.49,32927.0,31.319,31.3377,31.2723,31.3097,32927.0
2023-03-21 15:00:00,33.49,33.55,33.49,33.54,29400.0,31.3097,31.3658,31.3097,31.3564,29400.0
2023-03-21 15:10:00,33.54,33.58,33.53,33.57,35115.0,31.3564,31.3938,31.3471,31.3845,35115.0
2023-03-21 15:20:00,33.57,33.58,33.54,33.58,31392.0,31.3845,31.3938,31.3564,31.3938,31392.0
2023-03-21 15:30:00,33.58,33.65,33.55,33.65,49492.0,31.3938,31.4593,31.3658,31.4593,49492.0
2023-03-21 15:40:00,33.65,33.73,33.64,33.7,104282.0,31.4593,31.5341,31.4499,31.506,104282.0
2023-03-21 15:50:00,33.69,33.71,33.64,33.68,285705.0,31.4967,31.5154,31.4499,31.4873,285705.0
2023-03-22 09:30:00,33.75,33.75,33.6,33.63,37619.0,31.5528,31.5528,31.4125,31.4406,37619.0
2023-03-22 09:40:00,33.64,33.67,33.58,33.6,27410.0,31.4499,31.478,31.3938,31.4125,27410.0
2023-03-22 09:50:00,33.62,33.69,33.62,33.64,18049.0,31.4312,31.4967,31.4312,31.4499,18049.0
2023-03-22 10:00:00,33.65,33.67,33.55,33.59,41862.0,31.4593,31.478,31.3658,31.4032,41862.0
2023-03-22 10:10:00,33.59,33.59,33.5,33.55,51097.0,31.4032,31.4032,31.319,31.3658,51097.0
2023-03-22 10:20:00,33.55,33.67,33.55,33.66,60498.0,31.3658,31.478,31.3658,31.4686,60498.0
2023-03-22 10:30:00,33.67,33.71,33.67,33.71,24465.0,31.478,31.5154,31.478,31.5154,24465.0
2023-03-22 10:40:00,33.7,33.72,33.67,33.68,33506.0,31.506,31.5247,31.478,31.4873,33506.0
2023-03-22 10:50:00,33.68,33.72,33.68,33.7,26694.0,31.4873,31.5247,31.4873,31.506,26694.0
2023-03-22 11:00:00,33.7,33.77,33.69,33.71,50356.0,31.506,31.5714,31.4967,31.5154,50356.0
2023-03-22 11:10:00,33.72,33.72,33.59,33.59,26237.0,31.5247,31.5247,31.4032,31.4032,26237.0
2023-03-22 11:20:00,33.59,33.66,33.58,33.59,30305.0,31.4032,31.4686,31.3938,31.4032,30305.0
2023-03-22 11:30:00,33.58,33.6,33.52,33.52,23232.0,31.3938,31.4125,31.3377,31.3377,23232.0
2023-03-22 11:40:00,33.52,33.57,33.51,33.55,16301.0,31.3377,31.3845,31.3284,31.3658,16301.0
2023-03-22 11:50:00,33.55,33.57,33.53,33.55,11860.0,31.3658,31.3845,31.3471,31.3658,11860.0
2023-03-22 12:00:00,33.54,33.55,33.48,33.5,20400.0,31.3564,31.3658,31.3003,31.319,20400.0
2023-03-22 12:10:00,33.5,33.5,33.41,33.43,33682.0,31.319,31.319,31.2349,31.2536,33682.0
2023-03-22 12:20:00,33.43,33.5,33.4,33.48,47128.0,31.2536,31.319,31.2255,31.3003,47128.0
2023-03-22 12:30:00,33.48,33.49,33.43,33.44,9453.0,31.3003,31.3097,31.2536,31.2629,9453.0
2023-03-22 12:40:00,33.43,33.46,33.43,33.45,11349.0,31.2536,31.2816,31.2536,31.2723,11349.0
2023-03-22 12:50:00,33.44,33.45,33.4,33.42,18701.0,31.2629,31.2723,31.2255,31.2442,18701.0
2023-03-22 13:00:00,33.41,33.42,33.35,33.38,13337.0,31.2349,31.2442,31.1788,31.2068,13337.0
2023-03-22 13:10:00,33.38,33.44,33.37,33.44,14483.0,31.2068,31.2629,31.1975,31.2629,14483.0
2023-03-22 13:20:00,33.44,33.46,33.4,33.41,40483.0,31.2629,31.2816,31.2255,31.2349,40483.0
2023-03-22 13:30:00,33.41,33.42,33.38,33.41,12622.0,31.2349,31.2442,31.2068,31.2349,12622.0
2023-03-22 13:40:00,33.41,33.44,33.4,33.41,15394.0,31.2349,31.2629,31.2255,31.2349,15394.0
2023-03-22 13:50:00,33.41,33.42,33.33,33.33,102956.0,31.2349,31.2442,31.1601,31.1601,102956.0
2023-03-22 14:00:00,33.34,33.62,33.33,33.45,107754.0,31.1694,31.4312,31.1601,31.2723,107754.0
2023-03-22 14:10:00,33.48,33.51,33.32,33.42,224833.0,31.3003,31.3284,31.1507,31.2442,224833.0
2023-03-22 14:20:00,33.42,33.44,33.32,33.39,76949.0,31.2442,31.2629,31.1507,31.2162,76949.0
2023-03-22 14:30:00,33.39,33.47,33.17,33.29,247107.0,31.2162,31.291,31.0105,31.1227,247107.0
2023-03-22 14:40:00,33.29,33.57,33.29,33.51,109487.0,31.1227,31.3845,31.1227,31.3284,109487.0
2023-03-22 14:50:00,33.52,33.57,33.27,33.28,80625.0,31.3377,31.3845,31.104,31.1134,80625.0
2023-03-22 15:00:00,33.26,33.31,33.0,33.08,102225.0,31.0947,31.1414,30.8516,30.9264,102225.0
2023-03-22 15:10:00,33.08,33.24,32.99,33.15,151780.0,30.9264,31.076,30.8422,30.9918,151780.0
2023-03-22 15:20:00,33.15,33.34,33.15,33.21,85016.0,30.9918,31.1694,30.9918,31.0479,85016.0
2023-03-22 15:30:00,33.22,33.24,33.07,33.11,161254.0,31.0573,31.076,30.917,30.9544,161254.0
2023-03-22 15:40:00,33.12,33.17,32.97,33.0,223562.0,30.9638,31.0105,30.8235,30.8516,223562.0
2023-03-22 15:50:00,33.0,33.0,32.76,32.77,620836.0,30.8516,30.8516,30.6272,30.6366,620836.0
2023-03-23 09:30:00,32.87,33.0,32.84,32.95,56684.0,30.73,30.8516,30.702,30.8048,56684.0
2023-03-23 09:40:00,32.96,33.05,32.95,33.04,48857.0,30.8142,30.8983,30.8048,30.889,48857.0
2023-03-23 09:50:00,33.05,33.09,32.99,33.04,26820.0,30.8983,30.9357,30.8422,30.889,26820.0
2023-03-23 10:00:00,33.04,33.08,33.0,33.05,37791.0,30.889,30.9264,30.8516,30.8983,37791.0
2023-03-23 10:10:00,33.05,33.11,33.02,33.09,35954.0,30.8983,30.9544,30.8703,30.9357,35954.0
2023-03-23 10:20:00,33.08,33.14,33.05,33.11,34930.0,30.9264,30.9825,30.8983,30.9544,34930.0
2023-03-23 10:30:00,33.11,33.19,33.08,33.19,33357.0,30.9544,31.0292,30.9264,31.0292,33357.0
2023-03-23 10:40:00,33.18,33.3,33.17,33.29,83730.0,31.0199,31.132,31.0105,31.1227,83730.0
2023-03-23 10:50:00,33.29,33.38,33.29,33.36,32084.0,31.1227,31.2068,31.1227,31.1881,32084.0
2023-03-23 11:00:00,33.37,33.46,33.37,33.44,51692.0,31.1975,31.2816,31.1975,31.2629,51692.0
2023-03-23 11:10:00,33.44,33.46,33.35,33.36,34613.0,31.2629,31.2816,31.1788,31.1881,34613.0
2023-03-23 11:20:00,33.36,33.39,33.2,33.2,108133.0,31.1881,31.2162,31.0386,31.0386,108133.0
2023-03-23 11:30:00,33.2,33.37,33.2,33.32,155608.0,31.0386,31.1975,31.0386,31.1507,155608.0
2023-03-23 11:40:00,33.32,33.34,33.23,33.27,15071.0,31.1507,31.1694,31.0666,31.104,15071.0
2023-03-23 11:50:00,33.27,33.3,33.24,33.25,28060.0,31.104,31.132,31.076,31.0853,28060.0
2023-03-23 12:00:00,33.24,33.25,33.16,33.19,27983.0,31.076,31.0853,31.0012,31.0292,27983.0
2023-03-23 12:10:00,33.18,33.19,33.06,33.09,36628.0,31.0199,31.0292,30.9077,30.9357,36628.0
2023-03-23 12:20:00,33.08,33.08,32.98,32.99,119083.0,30.9264,30.9264,30.8329,30.8422,119083.0
2023-03-23 12:30:00,33.0,33.05,32.98,33.01,73462.0,30.8516,30.8983,30.8329,30.8609,73462.0
2023-03-23 12:40:00,33.01,33.07,33.0,33.07,41604.0,30.8609,30.917,30.8516,30.917,41604.0
2023-03-23 12:50:00,33.08,33.08,33.0,33.02,32759.0,30.9264,30.9264,30.8516,30.8703,32759.0
2023-03-23 13:00:00,33.01,33.05,32.93,32.95,37885.0,30.8609,30.8983,30.7861,30.8048,37885.0
2023-03-23 13:10:00,32.95,32.96,32.89,32.91,43510.0,30.8048,30.8142,30.7487,30.7674,43510.0
2023-03-23 13:20:00,32.91,32.95,32.78,32.84,84425.0,30.7674,30.8048,30.6459,30.702,84425.0
2023-03-23 13:30:00,32.83,32.89,32.81,32.87,32551.0,30.6926,30.7487,30.6739,30.73,32551.0
2023-03-23 13:40:00,32.87,32.93,32.8,32.82,115370.0,30.73,30.7861,30.6646,30.6833,115370.0
2023-03-23 13:50:00,32.83,32.83,32.76,32.79,45564.0,30.6926,30.6926,30.6272,30.6553,45564.0
2023-03-23 14:00:00,32.79,32.83,32.77,32.8,28127.0,30.6553,30.6926,30.6366,30.6646,28127.0
2023-03-23 14:10:00,32.8,32.86,32.78,32.8,59696.0,30.6646,30.7207,30.6459,30.6646,59696.0
2023-03-23 14:20:00,32.8,32.81,32.63,32.64,30280.0,30.6646,30.6739,30.5057,30.515,30280.0
2023-03-23 14:30:00,32.64,32.67,32.56,32.57,35313.0,30.515,30.5431,30.4402,30.4496,35313.0
2023-03-23 14:40:00,32.58,32.59,32.45,32.51,79437.0,30.4589,30.4683,30.3374,30.3935,79437.0
2023-03-23 14:50:00,32.52,32.55,32.42,32.55,52686.0,30.4028,30.4309,30.3093,30.4309,52686.0
2023-03-23 15:00:00,32.55,32.76,32.53,32.62,113665.0,30.4309,30.6272,30.4122,30.4963,113665.0
2023-03-23 15:10:00,32.63,32.66,32.47,32.48,64656.0,30.5057,30.5337,30.3561,30.3654,64656.0
2023-03-23 15:20:00,32.48,32.58,32.38,32.54,74209.0,30.3654,30.4589,30.2719,30.4215,74209.0
2023-03-23 15:30:00,32.53,32.64,32.49,32.59,109440.0,30.4122,30.515,30.3748,30.4683,109440.0
2023-03-23 15:40:00,32.58,32.7,32.56,32.64,94028.0,30.4589,30.5711,30.4402,30.515,94028.0
2023-03-23 15:50:00,32.64,32.78,32.64,32.66,415161.0,30.515,30.6459,30.515,30.5337,415161.0
2023-03-24 09:30:00,32.41,32.45,32.27,32.39,104483.0,30.3,30.3374,30.1691,30.2813,104483.0
2023-03-24 09:40:00,32.38,32.41,32.21,32.26,69816.0,30.2719,30.3,30.113,30.1598,69816.0
2023-03-24 09:50:00,32.27,32.43,32.24,32.39,132143.0,30.1691,30.3187,30.1411,30.2813,132143.0
2023-03-24 10:00:00,32.4,32.48,32.33,32.34,61447.0,30.2906,30.3654,30.2252,30.2345,61447.0
2023-03-24 10:10:00,32.34,32.43,32.19,32.2,62811.0,30.2345,30.3187,30.0943,30.1037,62811.0
2023-03-24 10:20:00,32.2,32.32,32.11,32.28,81171.0,30.1037,30.2158,30.0195,30.1785,81171.0
2023-03-24 10:30:00,32.28,32.37,32.26,32.3,70102.0,30.1785,30.2626,30.1598,30.1972,70102.0
2023-03-24 10:40:00,32.3,32.31,32.2,32.23,23803.0,30.1972,30.2065,30.1037,30.1317,23803.0
2023-03-24 10:50:00,32.23,32.3,32.22,32.29,17789.0,30.1317,30.1972,30.1224,30.1878,17789.0
2023-03-24 11:00:00,32.28,32.35,32.2,32.2,38246.0,30.1785,30.2439,30.1037,30.1037,38246.0
2023-03-24 11:10:00,32.2,32.2,32.12,32.17,34370.0,30.1037,30.1037,30.0289,30.0756,34370.0
2023-03-24 11:20:00,32.16,32.27,32.14,32.24,25543.0,30.0663,30.1691,30.0476,30.1411,25543.0
2023-03-24 11:30:00,32.23,32.25,32.17,32.18,22925.0,30.1317,30.1504,30.0756,30.085,22925.0
2023-03-24 11:40:00,32.18,32.37,32.18,32.3,42568.0,30.085,30.2626,30.085,30.1972,42568.0
2023-03-24 11:50:00,32.3,32.36,32.25,32.33,31471.0,30.1972,30.2532,30.1504,30.2252,31471.0
2023-03-24 12:00:00,32.33,32.42,32.29,32.3,51357.0,30.2252,30.3093,30.1878,30.1972,51357.0
2023-03-24 12:10:00,32.3,32.32,32.22,32.25,26160.0,30.1972,30.2158,30.1224,30.1504,26160.0
2023-03-24 12:20:00,32.26,32.27,32.2,32.26,32286.0,30.1598,30.1691,30.1037,30.1598,32286.0
2023-03-24 12:30:00,32.26,32.31,32.25,32.3,31572.0,30.1598,30.2065,30.1504,30.1972,31572.0
2023-03-24 12:40:00,32.3,32.43,32.28,32.41,32250.0,30.1972,30.3187,30.1785,30.3,32250.0
2023-03-24 12:50:00,32.42,32.44,32.37,32.39,45107.0,30.3093,30.328,30.2626,30.2813,45107.0
2023-03-24 13:00:00,32.41,32.42,32.32,32.34,43948.0,30.3,30.3093,30.2158,30.2345,43948.0
2023-03-24 13:10:00,32.35,32.42,32.33,32.38,24391.0,30.2439,30.3093,30.2252,30.2719,24391.0
2023-03-24 13:20:00,32.38,32.51,32.38,32.45,37339.0,30.2719,30.3935,30.2719,30.3374,37339.0
2023-03-24 13:30:00,32.46,32.55,32.46,32.53,25836.0,30.3467,30.4309,30.3467,30.4122,25836.0
2023-03-24 13:40:00,32.54,32.55,32.46,32.47,25233.0,30.4215,30.4309,30.3467,30.3561,25233.0
2023-03-24 13:50:00,32.47,32.53,32.45,32.53,25510.0,30.3561,30.4122,30.3374,30.4122,25510.0
2023-03-24 14:00:00,32.53,32.57,32.51,32.57,25909.0,30.4122,30.4496,30.3935,30.4496,25909.0
2023-03-24 14:10:00,32.56,32.61,32.56,32.61,23747.0,30.4402,30.487,30.4402,30.487,23747.0
2023-03-24 14:20:00,32.62,32.63,32.57,32.6,22615.0,30.4963,30.5057,30.4496,30.4776,22615.0
2023-03-24 14:30:00,32.59,32.69,32.59,32.67,40543.0,30.4683,30.5618,30.4683,30.5431,40543.0
2023-03-24 14:40:00,32.67,32.72,32.66,32.7,37345.0,30.5431,30.5898,30.5337,30.5711,37345.0
2023-03-24 14:50:00,32.69,32.7,32.63,32.66,46861.0,30.5618,30.5711,30.5057,30.5337,46861.0
2023-03-24 15:00:00,32.65,32.67,32.6,32.62,47937.0,30.5244,30.5431,30.4776,30.4963,47937.0
2023-03-24 15:10:00,32.62,32.72,32.6,32.71,41182.0,30.4963,30.5898,30.4776,30.5805,41182.0
2023-03-24 15:20:00,32.71,32.78,32.7,32.75,82520.0,30.5805,30.6459,30.5711,30.6179,82520.0
2023-03-24 15:30:00,32.75,32.83,32.71,32.83,283081.0,30.6179,30.6926,30.5805,30.6926,283081.0
2023-03-24 15:40:00,32.84,32.84,32.77,32.79,112725.0,30.702,30.702,30.6366,30.6553,112725.0
2023-03-24 15:50:00,32.79,32.87,32.76,32.87,287526.0,30.6553,30.73,30.6272,30.73,287526.0
2023-03-27 09:30:00,33.73,33.9,33.47,33.48,412910.0,31.5341,31.693,31.291,31.3003,412910.0
2023-03-27 09:40:00,33.48,33.74,33.43,33.61,145378.0,31.3003,31.5434,31.2536,31.4219,145378.0
2023-03-27 09:50:00,33.61,33.65,33.36,33.36,109461.0,31.4219,31.4593,31.1881,31.1881,109461.0
2023-03-27 10:00:00,33.37,33.45,33.34,33.37,112906.0,31.1975,31.2723,31.1694,31.1975,112906.0
2023-03-27 10:10:00,33.36,33.47,33.35,33.44,47312.0,31.1881,31.291,31.1788,31.2629,47312.0
2023-03-27 10:20:00,33.45,33.51,33.41,33.45,39932.0,31.2723,31.3284,31.2349,31.2723,39932.0
2023-03-27 10:30:00,33.44,33.44,33.38,33.41,28751.0,31.2629,31.2629,31.2068,31.2349,28751.0
2023-03-27 10:40:00,33.42,33.43,33.33,33.38,37665.0,31.2442,31.2536,31.1601,31.2068,37665.0
2023-03-27 10:50:00,33.38,33.42,33.28,33.29,39564.0,31.2068,31.2442,31.1134,31.1227,39564.0
2023-03-27 11:00:00,33.29,33.37,33.28,33.33,42239.0,31.1227,31.1975,31.1134,31.1601,42239.0
2023-03-27 11:10:00,33.32,33.35,33.3,33.31,31787.0,31.1507,31.1788,31.132,31.1414,31787.0
2023-03-27 11:20:00,33.3,33.38,33.3,33.37,42962.0,31.132,31.2068,31.132,31.1975,42962.0
2023-03-27 11:30:00,33.37,33.42,33.36,33.41,23653.0,31.1975,31.2442,31.1881,31.2349,23653.0
2023-03-27 11:40:00,33.42,33.43,33.36,33.4,53085.0,31.2442,31.2536,31.1881,31.2255,53085.0
2023-03-27 11:50:00,33.4,33.43,33.36,33.42,37531.0,31.2255,31.2536,31.1881,31.2442,37531.0
2023-03-27 12:00:00,33.41,33.51,33.41,33.48,33969.0,31.2349,31.3284,31.2349,31.3003,33969.0
2023-03-27 12:10:00,33.49,33.6,33.48,33.59,25942.0,31.3097,31.4125,31.3003,31.4032,25942.0
2023-03-27 12:20:00,33.59,33.64,33.58,33.59,56274.0,31.4032,31.4499,31.3938,31.4032,56274.0
2023-03-27 12:30:00,33.59,33.62,33.56,33.62,43987.0,31.4032,31.4312,31.3751,31.4312,43987.0
2023-03-27 12:40:00,33.62,33.65,33.57,33.65,21915.0,31.4312,31.4593,31.3845,31.4593,21915.0
2023-03-27 12:50:00,33.65,33.67,33.56,33.59,31344.0,31.4593,31.478,31.3751,31.4032,31344.0
2023-03-27 13:00:00,33.59,33.64,33.59,33.61,23764.0,31.4032,31.4499,31.4032,31.4219,23764.0
2023-03-27 13:10:00,33.6,33.6,33.55,33.59,25585.0,31.4125,31.4125,31.3658,31.4032,25585.0
2023-03-27 13:20:00,33.58,33.65,33.58,33.59,27015.0,31.3938,31.4593,31.3938,31.4032,27015.0
2023-03-27 13:30:00,33.6,33.61,33.53,33.55,34749.0,31.4125,31.4219,31.3471,31.3658,34749.0
2023-03-27 13:40:00,33.56,33.58,33.54,33.57,21501.0,31.3751,31.3938,31.3564,31.3845,21501.0
2023-03-27 13:50:00,33.57,33.58,33.52,33.52,24360.0,31.3845,31.3938,31.3377,31.3377,24360.0
2023-03-27 14:00:00,33.52,33.52,33.48,33.5,17310.0,31.3377,31.3377,31.3003,31.319,17310.0
2023-03-27 14:10:00,33.5,33.57,33.49,33.57,35907.0,31.319,31.3845,31.3097,31.3845,35907.0
2023-03-27 14:20:00,33.57,33.62,33.56,33.61,43765.0,31.3845,31.4312,31.3751,31.4219,43765.0
2023-03-27 14:30:00,33.61,33.67,33.6,33.65,38054.0,31.4219,31.478,31.4125,31.4593,38054.0
2023-03-27 14:40:00,33.65,33.67,33.64,33.66,36752.0,31.4593,31.478,31.4499,31.4686,36752.0
2023-03-27 14:50:00,33.66,33.68,33.64,33.66,89103.0,31.4686,31.4873,31.4499,31.4686,89103.0
2023-03-27 15:00:00,33.66,33.69,33.57,33.58,52127.0,31.4686,31.4967,31.3845,31.3938,52127.0
2023-03-27 15:10:00,33.58,33.61,33.56,33.59,47605.0,31.3938,31.4219,31.3751,31.4032,47605.0
2023-03-27 15:20:00,33.59,33.62,33.57,33.59,56814.0,31.4032,31.4312,31.3845,31.4032,56814.0
2023-03-27 15:30:00,33.59,33.6,33.49,33.5,70597.0,31.4032,31.4125,31.3097,31.319,70597.0
2023-03-27 15:40:00,33.5,33.51,33.42,33.43,133235.0,31.319,31.3284,31.2442,31.2536,133235.0
2023-03-27 15:50:00,33.42,33.48,33.31,33.36,411927.0,31.2442,31.3003,31.1414,31.1881,411927.0
2023-03-28 09:30:00,33.35,33.48,33.25,33.36,102139.0,31.1788,31.3003,31.0853,31.1881,102139.0
2023-03-28 09:40:00,33.36,33.4,33.33,33.38,34817.0,31.1881,31.2255,31.1601,31.2068,34817.0
2023-03-28 09:50:00,33.38,33.43,33.35,33.39,52050.0,31.2068,31.2536,31.1788,31.2162,52050.0
2023-03-28 10:00:00,33.38,33.48,33.36,33.45,65633.0,31.2068,31.3003,31.1881,31.2723,65633.0
2023-03-28 10:10:00,33.45,33.5,33.43,33.43,32270.0,31.2723,31.319,31.2536,31.2536,32270.0
2023-03-28 10:20:00,33.44,33.46,33.34,33.38,42401.0,31.2629,31.2816,31.1694,31.2068,42401.0
2023-03-28 10:30:00,33.39,33.4,33.26,33.32,42626.0,31.2162,31.2255,31.0947,31.1507,42626.0
2023-03-28 10:40:00,33.33,33.37,33.32,33.36,33031.0,31.1601,31.1975,31.1507,31.1881,33031.0
2023-03-28 10:50:00,33.37,33.38,33.33,33.37,55867.0,31.1975,31.2068,31.1601,31.1975,55867.0
2023-03-28 11:00:00,33.36,33.43,33.35,33.39,33590.0,31.1881,31.2536,31.1788,31.2162,33590.0
2023-03-28 11:10:00,33.4,33.43,33.36,33.37,41748.0,31.2255,31.2536,31.1881,31.1975,41748.0
2023-03-28 11:20:00,33.37,33.44,33.35,33.43,33397.0,31.1975,31.2629,31.1788,31.2536,33397.0
2023-03-28 11:30:00,33.43,33.48,33.42,33.45,31363.0,31.2536,31.3003,31.2442,31.2723,31363.0
2023-03-28 11:40:00,33.45,33.46,33.4,33.45,28907.0,31.2723,31.2816,31.2255,31.2723,28907.0
2023-03-28 11:50:00,33.45,33.48,33.44,33.48,39248.0,31.2723,31.3003,31.2629,31.3003,39248.0
2023-03-28 12:00:00,33.48,33.53,33.45,33.5,110145.0,31.3003,31.3471,31.2723,31.319,110145.0
2023-03-28 12:10:00,33.5,33.5,33.43,33.45,58041.0,31.319,31.319,31.2536,31.2723,58041.0
2023-03-28 12:20:00,33.45,33.52,33.44,33.51,57850.0,31.2723,31.3377,31.2629,31.3284,57850.0
2023-03-28 12:30:00,33.51,33.56,33.48,33.52,61170.0,31.3284,31.3751,31.3003,31.3377,61170.0
2023-03-28 12:40:00,33.52,33.53,33.41,33.47,48154.0,31.3377,31.3471,31.2349,31.291,48154.0
2023-03-28 12:50:00,33.47,33.48,33.43,33.43,16737.0,31.291,31.3003,31.2536,31.2536,16737.0
2023-03-28 13:00:00,33.44,33.46,33.41,33.43,17287.0,31.2629,31.2816,31.2349,31.2536,17287.0
2023-03-28 13:10:00,33.42,33.44,33.39,33.44,14248.0,31.2442,31.2629,31.2162,31.2629,14248.0
2023-03-28 13:20:00,33.44,33.44,33.4,33.41,16708.0,31.2629,31.2629,31.2255,31.2349,16708.0
2023-03-28 13:30:00,33.41,33.43,33.36,33.37,20455.0,31.2349,31.2536,31.1881,31.1975,20455.0
2023-03-28 13:40:00,33.37,33.39,33.35,33.37,26971.0,31.1975,31.2162,31.1788,31.1975,26971.0
2023-03-28 13:50:00,33.37,33.38,33.34,33.37,14646.0,31.1975,31.2068,31.1694,31.1975,14646.0
2023-03-28 14:00:00,33.37,33.42,33.36,33.4,28419.0,31.1975,31.2442,31.1881,31.2255,28419.0
2023-03-28 14:10:00,33.4,33.43,33.37,33.41,23344.0,31.2255,31.2536,31.1975,31.2349,23344.0
2023-03-28 14:20:00,33.42,33.44,33.4,33.41,25835.0,31.2442,31.2629,31.2255,31.2349,25835.0
2023-03-28 14:30:00,33.41,33.42,33.38,33.4,37525.0,31.2349,31.2442,31.2068,31.2255,37525.0
2023-03-28 14:40:00,33.4,33.44,33.39,33.43,36562.0,31.2255,31.2629,31.2162,31.2536,36562.0
2023-03-28 14:50:00,33.43,33.49,33.42,33.48,38672.0,31.2536,31.3097,31.2442,31.3003,38672.0
2023-03-28 15:00:00,33.49,33.55,33.48,33.54,40524.0,31.3097,31.3658,31.3003,31.3564,40524.0
2023-03-28 15:10:00,33.54,33.55,33.5,33.51,72670.0,31.3564,31.3658,31.319,31.3284,72670.0
2023-03-28 15:20:00,33.51,33.53,33.47,33.5,37641.0,31.3284,31.3471,31.291,31.319,37641.0
2023-03-28 15:30:00,33.5,33.58,33.48,33.57,69513.0,31.319,31.3938,31.3003,31.3845,69513.0
2023-03-28 15:40:00,33.57,33.58,33.52,33.57,120484.0,31.3845,31.3938,31.3377,31.3845,120484.0
2023-03-28 15:50:00,33.57,33.63,33.53,33.55,432475.0,31.3845,31.4406,31.3471,31.3658,432475.0
2023-03-29 09:30:00,33.92,33.96,33.81,33.91,91589.0,31.7117,31.7491,31.6088,31.7023,91589.0
2023-03-29 09:40:00,33.91,34.04,33.9,34.0,82068.0,31.7023,31.8239,31.693,31.7865,82068.0
2023-03-29 09:50:00,33.99,34.04,33.92,33.92,32127.0,31.7771,31.8239,31.7117,31.7117,32127.0
2023-03-29 10:00:00,33.92,34.05,33.92,34.04,49477.0,31.7117,31.8332,31.7117,31.8239,49477.0
2023-03-29 10:10:00,34.03,34.05,34.0,34.02,34686.0,31.8145,31.8332,31.7865,31.8052,34686.0
2023-03-29 10:20:00,34.02,34.09,34.02,34.07,36922.0,31.8052,31.8706,31.8052,31.8519,36922.0
2023-03-29 10:30:00,34.07,34.13,34.07,34.11,49759.0,31.8519,31.908,31.8519,31.8893,49759.0
2023-03-29 10:40:00,34.11,34.15,34.07,34.15,75924.0,31.8893,31.9267,31.8519,31.9267,75924.0
2023-03-29 10:50:00,34.15,34.18,34.12,34.14,59744.0,31.9267,31.9548,31.8987,31.9174,59744.0
2023-03-29 11:00:00,34.14,34.25,34.13,34.23,61748.0,31.9174,32.0202,31.908,32.0015,61748.0
2023-03-29 11:10:00,34.24,34.25,34.14,34.15,96228.0,32.0109,32.0202,31.9174,31.9267,96228.0
2023-03-29 11:20:00,34.15,34.24,34.15,34.23,48866.0,31.9267,32.0109,31.9267,32.0015,48866.0
2023-03-29 11:30:00,34.24,34.3,34.23,34.3,58637.0,32.0109,32.0669,32.0015,32.0669,58637.0
2023-03-29 11:40:00,34.29,34.3,34.25,34.27,46561.0,32.0576,32.0669,32.0202,32.0389,46561.0
2023-03-29 11:50:00,34.27,34.27,34.22,34.23,30014.0,32.0389,32.0389,31.9922,32.0015,30014.0
2023-03-29 12:00:00,34.23,34.24,34.18,34.19,50000.0,32.0015,32.0109,31.9548,31.9641,50000.0
2023-03-29 12:10:00,34.19,34.23,34.18,34.22,26067.0,31.9641,32.0015,31.9548,31.9922,26067.0
2023-03-29 12:20:00,34.22,34.24,34.21,34.21,16860.0,31.9922,32.0109,31.9828,31.9828,16860.0
2023-03-29 12:30:00,34.22,34.23,34.21,34.22,17742.0,31.9922,32.0015,31.9828,31.9922,17742.0
2023-03-29 12:40:00,34.21,34.22,34.16,34.19,28811.0,31.9828,31.9922,31.9361,31.9641,28811.0
2023-03-29 12:50:00,34.19,34.24,34.18,34.23,30036.0,31.9641,32.0109,31.9548,32.0015,30036.0
2023-03-29 13:00:00,34.24,34.27,34.2,34.25,32863.0,32.0109,32.0389,31.9735,32.0202,32863.0
2023-03-29 13:10:00,34.24,34.25,34.23,34.23,23239.0,32.0109,32.0202,32.0015,32.0015,23239.0
2023-03-29 13:20:00,34.23,34.31,34.23,34.29,45108.0,32.0015,32.0763,32.0015,32.0576,45108.0
2023-03-29 13:30:00,34.29,34.29,34.25,34.27,46362.0,32.0576,32.0576,32.0202,32.0389,46362.0
2023-03-29 13:40:00,34.26,34.28,34.24,34.27,42649.0,32.0295,32.0482,32.0109,32.0389,42649.0
2023-03-29 13:50:00,34.28,34.31,34.27,34.28,44106.0,32.0482,32.0763,32.0389,32.0482,44106.0
2023-03-29 14:00:00,34.27,34.32,34.24,34.31,63738.0,32.0389,32.0856,32.0109,32.0763,63738.0
2023-03-29 14:10:00,34.3,34.34,34.28,34.33,40600.0,32.0669,32.1043,32.0482,32.095,40600.0
2023-03-29 14:20:00,34.33,34.36,34.3,34.35,48910.0,32.095,32.123,32.0669,32.1137,48910.0
2023-03-29 14:30:00,34.36,34.36,34.32,34.36,53348.0,32.123,32.123,32.0856,32.123,53348.0
2023-03-29 14:40:00,34.36,34.4,34.35,34.4,48498.0,32.123,32.1604,32.1137,32.1604,48498.0
2023-03-29 14:50:00,34.4,34.42,34.34,34.41,63162.0,32.1604,32.1791,32.1043,32.1698,63162.0
2023-03-29 15:00:00,34.41,34.44,34.37,34.41,90159.0,32.1698,32.1978,32.1324,32.1698,90159.0
2023-03-29 15:10:00,34.41,34.5,34.4,34.48,70599.0,32.1698,32.2539,32.1604,32.2352,70599.0
2023-03-29 15:20:00,34.49,34.49,34.44,34.48,85764.0,32.2446,32.2446,32.1978,32.2352,85764.0
2023-03-29 15:30:00,34.48,34.49,34.37,34.39,101559.0,32.2352,32.2446,32.1324,32.1511,101559.0
2023-03-29 15:40:00,34.38,34.45,34.37,34.45,126903.0,32.1417,32.2072,32.1324,32.2072,126903.0
2023-03-29 15:50:00,34.45,34.45,34.34,34.36,418018.0,32.2072,32.2072,32.1043,32.123,418018.0
2023-03-30 09:30:00,34.67,34.79,34.5,34.67,141325.0,32.4129,32.525,32.2539,32.4129,141325.0
2023-03-30 09:40:00,34.68,34.89,34.66,34.86,58965.0,32.4222,32.6185,32.4035,32.5905,58965.0
2023-03-30 09:50:00,34.85,34.87,34.79,34.85,52170.0,32.5811,32.5998,32.525,32.5811,52170.0
2023-03-30 10:00:00,34.86,34.89,34.75,34.77,56818.0,32.5905,32.6185,32.4876,32.5063,56818.0
2023-03-30 10:10:00,34.76,34.78,34.65,34.77,76984.0,32.497,32.5157,32.3942,32.5063,76984.0
2023-03-30 10:20:00,34.77,34.81,34.67,34.8,195417.0,32.5063,32.5437,32.4129,32.5344,195417.0
2023-03-30 10:30:00,34.8,34.88,34.78,34.88,49966.0,32.5344,32.6092,32.5157,32.6092,49966.0
2023-03-30 10:40:00,34.87,34.97,34.84,34.94,104676.0,32.5998,32.6933,32.5718,32.6653,104676.0
2023-03-30 10:50:00,34.94,35.03,34.91,34.98,140693.0,32.6653,32.7494,32.6372,32.7027,140693.0
2023-03-30 11:00:00,34.99,35.0,34.89,34.91,47734.0,32.712,32.7214,32.6185,32.6372,47734.0
2023-03-30 11:10:00,34.9,34.94,34.82,34.9,41743.0,32.6279,32.6653,32.5531,32.6279,41743.0
2023-03-30 11:20:00,34.9,34.94,34.87,34.88,42066.0,32.6279,32.6653,32.5998,32.6092,42066.0
2023-03-30 11:30:00,34.88,34.88,34.79,34.79,35493.0,32.6092,32.6092,32.525,32.525,35493.0
2023-03-30 11:40:00,34.79,34.8,34.69,34.7,40774.0,32.525,32.5344,32.4316,32.4409,40774.0
2023-03-30 11:50:00,34.7,34.72,34.68,34.68,48936.0,32.4409,32.4596,32.4222,32.4222,48936.0
2023-03-30 12:00:00,34.68,34.68,34.62,34.66,36221.0,32.4222,32.4222,32.3661,32.4035,36221.0
2023-03-30 12:10:00,34.66,34.67,34.59,34.66,35236.0,32.4035,32.4129,32.3381,32.4035,35236.0
2023-03-30 12:20:00,34.66,34.67,34.62,34.65,47994.0,32.4035,32.4129,32.3661,32.3942,47994.0
2023-03-30 12:30:00,34.64,34.64,34.56,34.56,26281.0,32.3848,32.3848,32.31,32.31,26281.0
2023-03-30 12:40:00,34.55,34.59,34.54,34.56,27512.0,32.3007,32.3381,32.2913,32.31,27512.0
2023-03-30 12:50:00,34.56,34.58,34.52,34.52,28964.0,32.31,32.3287,32.2726,32.2726,28964.0
2023-03-30 13:00:00,34.52,34.59,34.52,34.55,32160.0,32.2726,32.3381,32.2726,32.3007,32160.0
2023-03-30 13:10:00,34.55,34.58,34.52,34.57,27520.0,32.3007,32.3287,32.2726,32.3194,27520.0
2023-03-30 13:20:00,34.58,34.6,34.54,34.57,39004.0,32.3287,32.3474,32.2913,32.3194,39004.0
2023-03-30 13:30:00,34.57,34.58,34.53,34.55,31570.0,32.3194,32.3287,32.282,32.3007,31570.0
2023-03-30 13:40:00,34.54,34.55,34.49,34.54,25536.0,32.2913,32.3007,32.2446,32.2913,25536.0
2023-03-30 13:50:00,34.54,34.62,34.53,34.62,30958.0,32.2913,32.3661,32.282,32.3661,30958.0
2023-03-30 14:00:00,34.62,34.71,34.61,34.67,96337.0,32.3661,32.4503,32.3568,32.4129,96337.0
2023-03-30 14:10:00,34.66,34.72,34.65,34.68,56885.0,32.4035,32.4596,32.3942,32.4222,56885.0
2023-03-30 14:20:00,34.68,34.76,34.67,34.75,50836.0,32.4222,32.497,32.4129,32.4876,50836.0
2023-03-30 14:30:00,34.75,34.79,34.72,34.73,50115.0,32.4876,32.525,32.4596,32.4689,50115.0
2023-03-30 14:40:00,34.73,34.73,34.71,34.72,47896.0,32.4689,32.4689,32.4503,32.4596,47896.0
2023-03-30 14:50:00,34.72,34.76,34.69,34.76,55723.0,32.4596,32.497,32.4316,32.497,55723.0
2023-03-30 15:00:00,34.76,34.78,34.73,34.73,64935.0,32.497,32.5157,32.4689,32.4689,64935.0
2023-03-30 15:10:00,34.73,34.77,34.72,34.73,62565.0,32.4689,32.5063,32.4596,32.4689,62565.0
2023-03-30 15:20:00,34.73,34.77,34.72,34.75,78096.0,32.4689,32.5063,32.4596,32.4876,78096.0
2023-03-30 15:30:00,34.75,34.79,34.74,34.76,93117.0,32.4876,32.525,32.4783,32.497,93117.0
2023-03-30 15:40:00,34.76,34.77,34.73,34.76,118381.0,32.497,32.5063,32.4689,32.497,118381.0
2023-03-30 15:50:00,34.76,34.85,34.75,34.84,431371.0,32.497,32.5811,32.4876,32.5718,431371.0
2023-03-31 09:30:00,35.0,35.07,34.93,35.07,79324.0,32.7214,32.7868,32.6559,32.7868,79324.0
2023-03-31 09:40:00,35.07,35.15,35.06,35.15,44261.0,32.7868,32.8616,32.7775,32.8616,44261.0
2023-03-31 09:50:00,35.15,35.18,35.09,35.12,31722.0,32.8616,32.8897,32.8055,32.8336,31722.0
2023-03-31 10:00:00,35.12,35.17,35.05,35.1,40111.0,32.8336,32.8803,32.7681,32.8149,40111.0
2023-03-31 10:10:00,35.1,35.14,35.04,35.09,87096.0,32.8149,32.8523,32.7588,32.8055,87096.0
2023-03-31 10:20:00,35.09,35.11,34.97,35.07,63739.0,32.8055,32.8242,32.6933,32.7868,63739.0
2023-03-31 10:30:00,35.08,35.11,35.03,35.04,57480.0,32.7962,32.8242,32.7494,32.7588,57480.0
2023-03-31 10:40:00,35.05,35.12,35.0,35.12,54203.0,32.7681,32.8336,32.7214,32.8336,54203.0
2023-03-31 10:50:00,35.12,35.12,35.05,35.12,30827.0,32.8336,32.8336,32.7681,32.8336,30827.0
2023-03-31 11:00:00,35.11,35.13,35.08,35.11,29373.0,32.8242,32.8429,32.7962,32.8242,29373.0
2023-03-31 11:10:00,35.11,35.23,35.1,35.23,138110.0,32.8242,32.9364,32.8149,32.9364,138110.0
2023-03-31 11:20:00,35.23,35.26,35.22,35.25,56720.0,32.9364,32.9644,32.927,32.9551,56720.0
2023-03-31 11:30:00,35.25,35.25,35.21,35.23,34187.0,32.9551,32.9551,32.9177,32.9364,34187.0
2023-03-31 11:40:00,35.23,35.28,35.21,35.24,48402.0,32.9364,32.9831,32.9177,32.9457,48402.0
2023-03-31 11:50:00,35.23,35.29,35.23,35.29,50600.0,32.9364,32.9925,32.9364,32.9925,50600.0
2023-03-31 12:00:00,35.29,35.37,35.28,35.37,26803.0,32.9925,33.0673,32.9831,33.0673,26803.0
2023-03-31 12:10:00,35.37,35.38,35.23,35.25,90466.0,33.0673,33.0766,32.9364,32.9551,90466.0
2023-03-31 12:20:00,35.25,35.26,35.2,35.22,35440.0,32.9551,32.9644,32.9084,32.927,35440.0
2023-03-31 12:30:00,35.23,35.23,35.14,35.15,17359.0,32.9364,32.9364,32.8523,32.8616,17359.0
2023-03-31 12:40:00,35.15,35.2,35.13,35.2,22936.0,32.8616,32.9084,32.8429,32.9084,22936.0
2023-03-31 12:50:00,35.2,35.23,35.16,35.21,46574.0,32.9084,32.9364,32.871,32.9177,46574.0
2023-03-31 13:00:00,35.2,35.23,35.18,35.23,14655.0,32.9084,32.9364,32.8897,32.9364,14655.0
2023-03-31 13:10:00,35.23,35.23,35.16,35.16,45605.0,32.9364,32.9364,32.871,32.871,45605.0
2023-03-31 13:20:00,35.16,35.17,35.12,35.13,25719.0,32.871,32.8803,32.8336,32.8429,25719.0
2023-03-31 13:30:00,35.13,35.13,35.08,35.09,29880.0,32.8429,32.8429,32.7962,32.8055,29880.0
2023-03-31 13:40:00,35.09,35.12,35.03,35.04,39725.0,32.8055,32.8336,32.7494,32.7588,39725.0
2023-03-31 13:50:00,35.03,35.08,35.01,35.07,44393.0,32.7494,32.7962,32.7307,32.7868,44393.0
2023-03-31 14:00:00,35.07,35.1,35.05,35.08,57306.0,32.7868,32.8149,32.7681,32.7962,57306.0
2023-03-31 14:10:00,35.09,35.11,35.04,35.05,106910.0,32.8055,32.8242,32.7588,32.7681,106910.0
2023-03-31 14:20:00,35.05,35.11,35.02,35.1,103526.0,32.7681,32.8242,32.7401,32.8149,103526.0
2023-03-31 14:30:00,35.11,35.2,35.09,35.2,101515.0,32.8242,32.9084,32.8055,32.9084,101515.0
2023-03-31 14:40:00,35.2,35.25,35.16,35.17,74206.0,32.9084,32.9551,32.871,32.8803,74206.0
2023-03-31 14:50:00,35.17,35.17,35.12,35.14,64514.0,32.8803,32.8803,32.8336,32.8523,64514.0
2023-03-31 15:00:00,35.14,35.21,35.13,35.2,68304.0,32.8523,32.9177,32.8429,32.9084,68304.0
2023-03-31 15:10:00,35.2,35.22,35.17,35.21,72138.0,32.9084,32.927,32.8803,32.9177,72138.0
2023-03-31 15:20:00,35.21,35.29,35.21,35.27,50794.0,32.9177,32.9925,32.9177,32.9738,50794.0
2023-03-31 15:30:00,35.27,35.3,35.2,35.23,109079.0,32.9738,33.0018,32.9084,32.9364,109079.0
2023-03-31 15:40:00,35.22,35.26,35.16,35.18,140997.0,32.927,32.9644,32.871,32.8897,140997.0
2023-03-31 15:50:00,35.19,35.34,35.17,35.27,450768.0,32.899,33.0392,32.8803,32.9738,450768.0
2023-04-03 09:30:00,35.13,35.18,35.05,35.15,75450.0,32.8429,32.8897,32.7681,32.8616,75450.0
2023-04-03 09:40:00,35.15,35.2,35.11,35.13,48139.0,32.8616,32.9084,32.8242,32.8429,48139.0
2023-04-03 09:50:00,35.14,35.21,35.09,35.1,59187.0,32.8523,32.9177,32.8055,32.8149,59187.0
2023-04-03 10:00:00,35.11,35.14,35.07,35.12,43337.0,32.8242,32.8523,32.7868,32.8336,43337.0
2023-04-03 10:10:00,35.12,35.12,35.03,35.05,70994.0,32.8336,32.8336,32.7494,32.7681,70994.0
2023-04-03 10:20:00,35.05,35.19,35.04,35.17,59073.0,32.7681,32.899,32.7588,32.8803,59073.0
2023-04-03 10:30:00,35.18,35.19,35.01,35.02,23904.0,32.8897,32.899,32.7307,32.7401,23904.0
2023-04-03 10:40:00,35.02,35.03,34.87,34.87,27184.0,32.7401,32.7494,32.5998,32.5998,27184.0
2023-04-03 10:50:00,34.86,34.86,34.78,34.8,46780.0,32.5905,32.5905,32.5157,32.5344,46780.0
2023-04-03 11:00:00,34.81,34.84,34.73,34.74,18603.0,32.5437,32.5718,32.4689,32.4783,18603.0
2023-04-03 11:10:00,34.74,34.75,34.67,34.73,47240.0,32.4783,32.4876,32.4129,32.4689,47240.0
2023-04-03 11:20:00,34.73,34.75,34.7,34.73,39195.0,32.4689,32.4876,32.4409,32.4689,39195.0
2023-04-03 11:30:00,34.73,34.88,34.72,34.88,56907.0,32.4689,32.6092,32.4596,32.6092,56907.0
2023-04-03 11:40:00,34.88,34.91,34.84,34.89,49976.0,32.6092,32.6372,32.5718,32.6185,49976.0
2023-04-03 11:50:00,34.89,34.9,34.84,34.88,34139.0,32.6185,32.6279,32.5718,32.6092,34139.0
2023-04-03 12:00:00,34.88,34.92,34.85,34.87,33255.0,32.6092,32.6466,32.5811,32.5998,33255.0
2023-04-03 12:10:00,34.88,34.93,34.87,34.9,37422.0,32.6092,32.6559,32.5998,32.6279,37422.0
2023-04-03 12:20:00,34.89,34.9,34.83,34.89,26616.0,32.6185,32.6279,32.5624,32.6185,26616.0
2023-04-03 12:30:00,34.88,34.9,34.83,34.86,58995.0,32.6092,32.6279,32.5624,32.5905,58995.0
2023-04-03 12:40:00,34.86,34.88,34.79,34.8,26935.0,32.5905,32.6092,32.525,32.5344,26935.0
2023-04-03 12:50:00,34.8,34.85,34.74,34.75,37593.0,32.5344,32.5811,32.4783,32.4876,37593.0
2023-04-03 13:00:00,34.75,34.8,34.74,34.8,47514.0,32.4876,32.5344,32.4783,32.5344,47514.0
2023-04-03 13:10:00,34.81,34.83,34.77,34.83,55057.0,32.5437,32.5624,32.5063,32.5624,55057.0
2023-04-03 13:20:00,34.83,34.84,34.75,34.79,74176.0,32.5624,32.5718,32.4876,32.525,74176.0
2023-04-03 13:30:00,34.79,34.81,34.76,34.77,58329.0,32.525,32.5437,32.497,32.5063,58329.0
2023-04-03 13:40:00,34.77,34.8,34.76,34.8,67562.0,32.5063,32.5344,32.497,32.5344,67562.0
2023-04-03 13:50:00,34.8,34.85,34.78,34.84,100792.0,32.5344,32.5811,32.5157,32.5718,100792.0
2023-04-03 14:00:00,34.84,34.84,34.8,34.83,63515.0,32.5718,32.5718,32.5344,32.5624,63515.0
2023-04-03 14:10:00,34.83,34.83,34.79,34.8,67557.0,32.5624,32.5624,32.525,32.5344,67557.0
2023-04-03 14:20:00,34.79,34.83,34.78,34.8,79913.0,32.525,32.5624,32.5157,32.5344,79913.0
2023-04-03 14:30:00,34.8,34.82,34.79,34.82,75739.0,32.5344,32.5531,32.525,32.5531,75739.0
2023-04-03 14:40:00,34.82,34.82,34.77,34.77,75881.0,32.5531,32.5531,32.5063,32.5063,75881.0
2023-04-03 14:50:00,34.78,34.81,34.77,34.77,69607.0,32.5157,32.5437,32.5063,32.5063,69607.0
2023-04-03 15:00:00,34.78,34.82,34.77,34.77,84439.0,32.5157,32.5531,32.5063,32.5063,84439.0
2023-04-03 15:10:00,34.78,34.82,34.75,34.81,170088.0,32.5157,32.5531,32.4876,32.5437,170088.0
2023-04-03 15:20:00,34.82,34.86,34.78,34.86,89550.0,32.5531,32.5905,32.5157,32.5905,89550.0
2023-04-03 15:30:00,34.86,34.89,34.82,34.89,112859.0,32.5905,32.6185,32.5531,32.6185,112859.0
2023-04-03 15:40:00,34.89,34.93,34.86,34.9,172968.0,32.6185,32.6559,32.5905,32.6279,172968.0
2023-04-03 15:50:00,34.89,34.96,34.86,34.95,504298.0,32.6185,32.684,32.5905,32.6746,504298.0
2023-04-04 09:30:00,34.97,34.98,34.86,34.87,84306.0,32.6933,32.7027,32.5905,32.5998,84306.0
2023-04-04 09:40:00,34.87,34.89,34.76,34.79,34163.0,32.5998,32.6185,32.497,32.525,34163.0
2023-04-04 09:50:00,34.79,34.87,34.79,34.84,29668.0,32.525,32.5998,32.525,32.5718,29668.0
2023-04-04 10:00:00,34.85,34.95,34.85,34.88,44168.0,32.5811,32.6746,32.5811,32.6092,44168.0
2023-04-04 10:10:00,34.89,34.94,34.79,34.8,40815.0,32.6185,32.6653,32.525,32.5344,40815.0
2023-04-04 10:20:00,34.79,34.89,34.77,34.86,96016.0,32.525,32.6185,32.5063,32.5905,96016.0
2023-04-04 10:30:00,34.87,34.92,34.8,34.81,27479.0,32.5998,32.6466,32.5344,32.5437,27479.0
2023-04-04 10:40:00,34.8,34.81,34.69,34.71,41095.0,32.5344,32.5437,32.4316,32.4503,41095.0
2023-04-04 10:50:00,34.72,34.78,34.7,34.71,39932.0,32.4596,32.5157,32.4409,32.4503,39932.0
2023-04-04 11:00:00,34.7,34.7,34.59,34.61,36412.0,32.4409,32.4409,32.3381,32.3568,36412.0
2023-04-04 11:10:00,34.61,34.63,34.55,34.59,31681.0,32.3568,32.3755,32.3007,32.3381,31681.0
2023-04-04 11:20:00,34.59,34.63,34.52,34.55,83222.0,32.3381,32.3755,32.2726,32.3007,83222.0
2023-04-04 11:30:00,34.55,34.6,34.52,34.58,34044.0,32.3007,32.3474,32.2726,32.3287,34044.0
2023-04-04 11:40:00,34.58,34.61,34.55,34.55,27276.0,32.3287,32.3568,32.3007,32.3007,27276.0
2023-04-04 11:50:00,34.55,34.55,34.48,34.5,46942.0,32.3007,32.3007,32.2352,32.2539,46942.0
2023-04-04 12:00:00,34.49,34.52,34.4,34.43,51063.0,32.2446,32.2726,32.1604,32.1885,51063.0
2023-04-04 12:10:00,34.43,34.48,34.39,34.45,35450.0,32.1885,32.2352,32.1511,32.2072,35450.0
2023-04-04 12:20:00,34.45,34.57,34.44,34.56,55534.0,32.2072,32.3194,32.1978,32.31,55534.0
2023-04-04 12:30:00,34.56,34.58,34.53,34.55,30638.0,32.31,32.3287,32.282,32.3007,30638.0
2023-04-04 12:40:00,34.55,34.62,34.54,34.58,59997.0,32.3007,32.3661,32.2913,32.3287,59997.0
2023-04-04 12:50:00,34.59,34.6,34.55,34.57,34050.0,32.3381,32.3474,32.3007,32.3194,34050.0
2023-04-04 13:00:00,34.56,34.6,34.52,34.58,77860.0,32.31,32.3474,32.2726,32.3287,77860.0
2023-04-04 13:10:00,34.57,34.66,34.55,34.66,19549.0,32.3194,32.4035,32.3007,32.4035,19549.0
2023-04-04 13:20:00,34.66,34.66,34.58,34.58,43424.0,32.4035,32.4035,32.3287,32.3287,43424.0
2023-04-04 13:30:00,34.59,34.6,34.53,34.55,58898.0,32.3381,32.3474,32.282,32.3007,58898.0
2023-04-04 13:40:00,34.55,34.56,34.51,34.55,25629.0,32.3007,32.31,32.2633,32.3007,25629.0
2023-04-04 13:50:00,34.55,34.56,34.5,34.51,30654.0,32.3007,32.31,32.2539,32.2633,30654.0
2023-04-04 14:00:00,34.51,34.55,34.49,34.54,34778.0,32.2633,32.3007,32.2446,32.2913,34778.0
2023-04-04 14:10:00,34.54,34.55,34.48,34.5,39698.0,32.2913,32.3007,32.2352,32.2539,39698.0
2023-04-04 14:20:00,34.5,34.52,34.42,34.43,34428.0,32.2539,32.2726,32.1791,32.1885,34428.0
2023-04-04 14:30:00,34.44,34.48,34.4,34.47,44154.0,32.1978,32.2352,32.1604,32.2259,44154.0
2023-04-04 14:40:00,34.48,34.48,34.44,34.45,34540.0,32.2352,32.2352,32.1978,32.2072,34540.0
2023-04-04 14:50:00,34.46,34.49,34.41,34.43,32377.0,32.2165,32.2446,32.1698,32.1885,32377.0
2023-04-04 15:00:00,34.43,34.47,34.4,34.43,49083.0,32.1885,32.2259,32.1604,32.1885,49083.0
2023-04-04 15:10:00,34.43,34.46,34.4,34.45,37221.0,32.1885,32.2165,32.1604,32.2072,37221.0
2023-04-04 15:20:00,34.45,34.45,34.35,34.36,53453.0,32.2072,32.2072,32.1137,32.123,53453.0
2023-04-04 15:30:00,34.36,34.37,34.29,34.37,100240.0,32.123,32.1324,32.0576,32.1324,100240.0
2023-04-04 15:40:00,34.37,34.39,34.3,34.39,111406.0,32.1324,32.1511,32.0669,32.1511,111406.0
2023-04-04 15:50:00,34.38,34.46,34.37,34.43,382291.0,32.1417,32.2165,32.1324,32.1885,382291.0
2023-04-05 09:30:00,34.19,34.39,34.13,34.35,76011.0,31.9641,32.1511,31.908,32.1137,76011.0
2023-04-05 09:40:00,34.35,34.44,34.33,34.44,56904.0,32.1137,32.1978,32.095,32.1978,56904.0
2023-04-05 09:50:00,34.44,34.45,34.36,34.4,40566.0,32.1978,32.2072,32.123,32.1604,40566.0
2023-04-05 10:00:00,34.4,34.41,34.32,34.35,37073.0,32.1604,32.1698,32.0856,32.1137,37073.0
2023-04-05 10:10:00,34.35,34.43,34.33,34.42,42373.0,32.1137,32.1885,32.095,32.1791,42373.0
2023-04-05 10:20:00,34.43,34.53,34.42,34.44,48733.0,32.1885,32.282,32.1791,32.1978,48733.0
2023-04-05 10:30:00,34.44,34.52,34.43,34.48,28255.0,32.1978,32.2726,32.1885,32.2352,28255.0
2023-04-05 10:40:00,34.48,34.48,34.36,34.38,27155.0,32.2352,32.2352,32.123,32.1417,27155.0
2023-04-05 10:50:00,34.38,34.4,34.35,34.36,25777.0,32.1417,32.1604,32.1137,32.123,25777.0
2023-04-05 11:00:00,34.35,34.36,34.29,34.34,29380.0,32.1137,32.123,32.0576,32.1043,29380.0
2023-04-05 11:10:00,34.34,34.4,34.32,34.36,33876.0,32.1043,32.1604,32.0856,32.123,33876.0
2023-04-05 11:20:00,34.36,34.36,34.28,34.3,38098.0,32.123,32.123,32.0482,32.0669,38098.0
2023-04-05 11:30:00,34.3,34.42,34.3,34.39,41898.0,32.0669,32.1791,32.0669,32.1511,41898.0
2023-04-05 11:40:00,34.39,34.43,34.33,34.34,37771.0,32.1511,32.1885,32.095,32.1043,37771.0
2023-04-05 11:50:00,34.34,34.34,34.28,34.34,31235.0,32.1043,32.1043,32.0482,32.1043,31235.0
2023-04-05 12:00:00,34.34,34.34,34.28,34.29,33989.0,32.1043,32.1043,32.0482,32.0576,33989.0
2023-04-05 12:10:00,34.29,34.31,34.26,34.3,34304.0,32.0576,32.0763,32.0295,32.0669,34304.0
2023-04-05 12:20:00,34.29,34.31,34.21,34.23,45996.0,32.0576,32.0763,31.9828,32.0015,45996.0
2023-04-05 12:30:00,34.22,34.29,34.21,34.26,39612.0,31.9922,32.0576,31.9828,32.0295,39612.0
2023-04-05 12:40:00,34.26,34.29,34.25,34.25,31220.0,32.0295,32.0576,32.0202,32.0202,31220.0
2023-04-05 12:50:00,34.24,34.27,34.23,34.25,24640.0,32.0109,32.0389,32.0015,32.0202,24640.0
2023-04-05 13:00:00,34.25,34.33,34.24,34.3,26817.0,32.0202,32.095,32.0109,32.0669,26817.0
2023-04-05 13:10:00,34.3,34.34,34.29,34.34,39264.0,32.0669,32.1043,32.0576,32.1043,39264.0
2023-04-05 13:20:00,34.34,34.35,34.31,34.34,43653.0,32.1043,32.1137,32.0763,32.1043,43653.0
2023-04-05 13:30:00,34.33,34.34,34.3,34.31,38877.0,32.095,32.1043,32.0669,32.0763,38877.0
2023-04-05 13:40:00,34.31,34.32,34.25,34.26,55098.0,32.0763,32.0856,32.0202,32.0295,55098.0
2023-04-05 13:50:00,34.26,34.32,34.25,34.31,34750.0,32.0295,32.0856,32.0202,32.0763,34750.0
2023-04-05 14:00:00,34.3,34.36,34.29,34.34,43543.0,32.0669,32.123,32.0576,32.1043,43543.0
2023-04-05 14:10:00,34.33,34.37,34.31,34.36,42200.0,32.095,32.1324,32.0763,32.123,42200.0
2023-04-05 14:20:00,34.37,34.37,34.3,34.3,33107.0,32.1324,32.1324,32.0669,32.0669,33107.0
2023-04-05 14:30:00,34.3,34.35,34.29,34.33,100791.0,32.0669,32.1137,32.0576,32.095,100791.0
2023-04-05 14:40:00,34.33,34.33,34.24,34.26,116027.0,32.095,32.095,32.0109,32.0295,116027.0
2023-04-05 14:50:00,34.25,34.26,34.14,34.17,196223.0,32.0202,32.0295,31.9174,31.9454,196223.0
2023-04-05 15:00:00,34.16,34.17,34.06,34.07,113337.0,31.9361,31.9454,31.8426,31.8519,113337.0
2023-04-05 15:10:00,34.07,34.16,34.04,34.16,91776.0,31.8519,31.9361,31.8239,31.9361,91776.0
2023-04-05 15:20:00,34.16,34.19,34.12,34.16,86306.0,31.9361,31.9641,31.8987,31.9361,86306.0
2023-04-05 15:30:00,34.16,34.2,34.14,34.15,99523.0,31.9361,31.9735,31.9174,31.9267,99523.0
2023-04-05 15:40:00,34.15,34.23,34.14,34.2,143797.0,31.9267,32.0015,31.9174,31.9735,143797.0
2023-04-05 15:50:00,34.2,34.29,34.2,34.26,497804.0,31.9735,32.0576,31.9735,32.0295,497804.0
2023-04-06 09:30:00,34.03,34.25,33.95,33.97,77245.0,31.8145,32.0202,31.7397,31.7584,77245.0
2023-04-06 09:40:00,33.97,34.01,33.91,33.95,37742.0,31.7584,31.7958,31.7023,31.7397,37742.0
2023-04-06 09:50:00,33.95,34.03,33.95,34.0,29816.0,31.7397,31.8145,31.7397,31.7865,29816.0
2023-04-06 10:00:00,34.0,34.17,33.99,34.12,41193.0,31.7865,31.9454,31.7771,31.8987,41193.0
2023-04-06 10:10:00,34.12,34.2,34.12,34.19,42840.0,31.8987,31.9735,31.8987,31.9641,42840.0
2023-04-06 10:20:00,34.19,34.19,34.12,34.15,31035.0,31.9641,31.9641,31.8987,31.9267,31035.0
2023-04-06 10:30:00,34.15,34.18,34.11,34.12,39402.0,31.9267,31.9548,31.8893,31.8987,39402.0
2023-04-06 10:40:00,34.12,34.12,34.04,34.08,53039.0,31.8987,31.8987,31.8239,31.8613,53039.0
2023-04-06 10:50:00,34.07,34.09,34.03,34.09,31280.0,31.8519,31.8706,31.8145,31.8706,31280.0
2023-04-06 11:00:00,34.08,34.18,34.07,34.17,46107.0,31.8613,31.9548,31.8519,31.9454,46107.0
2023-04-06 11:10:00,34.16,34.2,34.15,34.16,45983.0,31.9361,31.9735,31.9267,31.9361,45983.0
2023-04-06 11:20:00,34.16,34.21,34.13,34.19,125588.0,31.9361,31.9828,31.908,31.9641,125588.0
2023-04-06 11:30:00,34.19,34.21,34.11,34.12,75152.0,31.9641,31.9828,31.8893,31.8987,75152.0
2023-04-06 11:40:00,34.12,34.14,34.09,34.13,63372.0,31.8987,31.9174,31.8706,31.908,63372.0
2023-04-06 11:50:00,34.13,34.13,34.09,34.1,38033.0,31.908,31.908,31.8706,31.88,38033.0
2023-04-06 12:00:00,34.1,34.14,34.05,34.07,48215.0,31.88,31.9174,31.8332,31.8519,48215.0
2023-04-06 12:10:00,34.06,34.16,34.05,34.14,32476.0,31.8426,31.9361,31.8332,31.9174,32476.0
2023-04-06 12:20:00,34.14,34.17,34.12,34.16,31979.0,31.9174,31.9454,31.8987,31.9361,31979.0
2023-04-06 12:30:00,34.16,34.27,34.15,34.27,25575.0,31.9361,32.0389,31.9267,32.0389,25575.0
2023-04-06 12:40:00,34.26,34.29,34.2,34.2,34731.0,32.0295,32.0576,31.9735,31.9735,34731.0
2023-04-06 12:50:00,34.2,34.23,34.17,34.18,21921.0,31.9735,32.0015,31.9454,31.9548,21921.0
2023-04-06 13:00:00,34.18,34.2,34.15,34.18,38130.0,31.9548,31.9735,31.9267,31.9548,38130.0
2023-04-06 13:10:00,34.18,34.19,34.15,34.19,22766.0,31.9548,31.9641,31.9267,31.9641,22766.0
2023-04-06 13:20:00,34.19,34.24,34.17,34.23,43139.0,31.9641,32.0109,31.9454,32.0015,43139.0
2023-04-06 13:30:00,34.23,34.24,34.2,34.2,31918.0,32.0015,32.0109,31.9735,31.9735,31918.0
2023-04-06 13:40:00,34.2,34.21,34.11,34.13,31586.0,31.9735,31.9828,31.8893,31.908,31586.0
2023-04-06 13:50:00,34.12,34.14,34.11,34.11,30687.0,31.8987,31.9174,31.8893,31.8893,30687.0
2023-04-06 14:00:00,34.12,34.15,34.1,34.14,31002.0,31.8987,31.9267,31.88,31.9174,31002.0
2023-04-06 14:10:00,34.15,34.18,34.14,34.16,36716.0,31.9267,31.9548,31.9174,31.9361,36716.0
2023-04-06 14:20:00,34.16,34.19,34.13,34.19,40281.0,31.9361,31.9641,31.908,31.9641,40281.0
2023-04-06 14:30:00,34.19,34.19,34.15,34.18,39066.0,31.9641,31.9641,31.9267,31.9548,39066.0
2023-04-06 14:40:00,34.18,34.2,34.15,34.16,58710.0,31.9548,31.9735,31.9267,31.9361,58710.0
2023-04-06 14:50:00,34.16,34.16,34.09,34.09,36896.0,31.9361,31.9361,31.8706,31.8706,36896.0
2023-04-06 15:00:00,34.09,34.12,34.08,34.11,49546.0,31.8706,31.8987,31.8613,31.8893,49546.0
2023-04-06 15:10:00,34.1,34.11,34.01,34.04,68670.0,31.88,31.8893,31.7958,31.8239,68670.0
2023-04-06 15:20:00,34.04,34.07,34.0,34.02,98479.0,31.8239,31.8519,31.7865,31.8052,98479.0
2023-04-06 15:30:00,34.02,34.07,33.98,34.04,156420.0,31.8052,31.8519,31.7678,31.8239,156420.0
2023-04-06 15:40:00,34.03,34.09,34.0,34.09,107686.0,31.8145,31.8706,31.7865,31.8706,107686.0
2023-04-06 15:50:00,34.09,34.11,34.06,34.1,271989.0,31.8706,31.8893,31.8426,31.88,271989.0
2023-04-10 09:30:00,33.9,34.08,33.9,34.08,65218.0,31.693,31.8613,31.693,31.8613,65218.0
2023-04-10 09:40:00,34.09,34.28,34.08,34.23,56692.0,31.8706,32.0482,31.8613,32.0015,56692.0
2023-04-10 09:50:00,34.23,34.29,34.22,34.25,47292.0,32.0015,32.0576,31.9922,32.0202,47292.0
2023-04-10 10:00:00,34.26,34.46,34.25,34.46,27558.0,32.0295,32.2165,32.0202,32.2165,27558.0
2023-04-10 10:10:00,34.47,34.48,34.39,34.43,32404.0,32.2259,32.2352,32.1511,32.1885,32404.0
2023-04-10 10:20:00,34.43,34.43,34.37,34.41,38866.0,32.1885,32.1885,32.1324,32.1698,38866.0
2023-04-10 10:30:00,34.41,34.5,34.41,34.48,26033.0,32.1698,32.2539,32.1698,32.2352,26033.0
2023-04-10 10:40:00,34.49,34.5,34.41,34.42,34756.0,32.2446,32.2539,32.1698,32.1791,34756.0
2023-04-10 10:50:00,34.43,34.46,34.41,34.42,27349.0,32.1885,32.2165,32.1698,32.1791,27349.0
2023-04-10 11:00:00,34.43,34.45,34.38,34.43,25618.0,32.1885,32.2072,32.1417,32.1885,25618.0
2023-04-10 11:10:00,34.43,34.47,34.42,34.47,25500.0,32.1885,32.2259,32.1791,32.2259,25500.0
2023-04-10 11:20:00,34.46,34.46,34.39,34.45,26164.0,32.2165,32.2165,32.1511,32.2072,26164.0
2023-04-10 11:30:00,34.45,34.47,34.41,34.44,26968.0,32.2072,32.2259,32.1698,32.1978,26968.0
2023-04-10 11:40:00,34.44,34.45,34.38,34.39,25621.0,32.1978,32.2072,32.1417,32.1511,25621.0
2023-04-10 11:50:00,34.38,34.4,34.32,34.35,48809.0,32.1417,32.1604,32.0856,32.1137,48809.0
2023-04-10 12:00:00,34.34,34.35,34.28,34.31,34396.0,32.1043,32.1137,32.0482,32.0763,34396.0
2023-04-10 12:10:00,34.31,34.35,34.27,34.34,41504.0,32.0763,32.1137,32.0389,32.1043,41504.0
2023-04-10 12:20:00,34.34,34.43,34.33,34.42,82604.0,32.1043,32.1885,32.095,32.1791,82604.0
2023-04-10 12:30:00,34.42,34.56,34.41,34.54,81245.0,32.1791,32.31,32.1698,32.2913,81245.0
2023-04-10 12:40:00,34.54,34.57,34.5,34.54,47266.0,32.2913,32.3194,32.2539,32.2913,47266.0
2023-04-10 12:50:00,34.54,34.66,34.53,34.66,121079.0,32.2913,32.4035,32.282,32.4035,121079.0
2023-04-10 13:00:00,34.66,34.72,34.62,34.7,171829.0,32.4035,32.4596,32.3661,32.4409,171829.0
2023-04-10 13:10:00,34.7,34.73,34.64,34.66,59609.0,32.4409,32.4689,32.3848,32.4035,59609.0
2023-04-10 13:20:00,34.65,34.74,34.63,34.71,168229.0,32.3942,32.4783,32.3755,32.4503,168229.0
2023-04-10 13:30:00,34.7,34.78,34.69,34.73,177043.0,32.4409,32.5157,32.4316,32.4689,177043.0
2023-04-10 13:40:00,34.73,34.74,34.65,34.72,32017.0,32.4689,32.4783,32.3942,32.4596,32017.0
2023-04-10 13:50:00,34.71,34.75,34.67,34.72,82638.0,32.4503,32.4876,32.4129,32.4596,82638.0
2023-04-10 14:00:00,34.73,34.75,34.69,34.71,42181.0,32.4689,32.4876,32.4316,32.4503,42181.0
2023-04-10 14:10:00,34.7,34.73,34.66,34.69,51981.0,32.4409,32.4689,32.4035,32.4316,51981.0
2023-04-10 14:20:00,34.7,34.74,34.69,34.7,25864.0,32.4409,32.4783,32.4316,32.4409,25864.0
2023-04-10 14:30:00,34.7,34.74,34.69,34.73,38619.0,32.4409,32.4783,32.4316,32.4689,38619.0
2023-04-10 14:40:00,34.72,34.73,34.69,34.73,39124.0,32.4596,32.4689,32.4316,32.4689,39124.0
2023-04-10 14:50:00,34.73,34.76,34.72,34.76,59762.0,32.4689,32.497,32.4596,32.497,59762.0
2023-04-10 15:00:00,34.76,34.78,34.74,34.77,29046.0,32.497,32.5157,32.4783,32.5063,29046.0
2023-04-10 15:10:00,34.77,34.86,34.76,34.84,156612.0,32.5063,32.5905,32.497,32.5718,156612.0
2023-04-10 15:20:00,34.85,34.85,34.78,34.79,61921.0,32.5811,32.5811,32.5157,32.525,61921.0
2023-04-10 15:30:00,34.79,34.85,34.78,34.84,86420.0,32.525,32.5811,32.5157,32.5718,86420.0
2023-04-10 15:40:00,34.83,34.86,34.81,34.86,120924.0,32.5624,32.5905,32.5437,32.5905,120924.0
2023-04-10 15:50:00,34.86,34.89,34.81,34.89,384376.0,32.5905,32.6185,32.5437,32.6185,384376.0
2023-04-11 09:30:00,35.02,35.19,35.0,35.16,179686.0,32.7401,32.899,32.7214,32.871,179686.0
2023-04-11 09:40:00,35.17,35.22,35.07,35.08,94642.0,32.8803,32.927,32.7868,32.7962,94642.0
2023-04-11 09:50:00,35.08,35.13,35.01,35.05,67919.0,32.7962,32.8429,32.7307,32.7681,67919.0
2023-04-11 10:00:00,35.05,35.11,35.0,35.1,37399.0,32.7681,32.8242,32.7214,32.8149,37399.0
2023-04-11 10:10:00,35.11,35.19,35.1,35.14,65630.0,32.8242,32.899,32.8149,32.8523,65630.0
2023-04-11 10:20:00,35.14,35.15,35.08,35.1,27630.0,32.8523,32.8616,32.7962,32.8149,27630.0
2023-04-11 10:30:00,35.1,35.11,35.04,35.08,46598.0,32.8149,32.8242,32.7588,32.7962,46598.0
2023-04-11 10:40:00,35.07,35.1,35.04,35.09,40751.0,32.7868,32.8149,32.7588,32.8055,40751.0
2023-04-11 10:50:00,35.1,35.15,35.09,35.12,29020.0,32.8149,32.8616,32.8055,32.8336,29020.0
2023-04-11 11:00:00,35.11,35.17,35.1,35.13,34217.0,32.8242,32.8803,32.8149,32.8429,34217.0
2023-04-11 11:10:00,35.13,35.16,35.11,35.16,34389.0,32.8429,32.871,32.8242,32.871,34389.0
2023-04-11 11:20:00,35.16,35.19,35.15,35.16,27051.0,32.871,32.899,32.8616,32.871,27051.0
2023-04-11 11:30:00,35.15,35.17,35.09,35.12,28482.0,32.8616,32.8803,32.8055,32.8336,28482.0
2023-04-11 11:40:00,35.11,35.18,35.1,35.18,19992.0,32.8242,32.8897,32.8149,32.8897,19992.0
2023-04-11 11:50:00,35.18,35.18,35.13,35.18,24679.0,32.8897,32.8897,32.8429,32.8897,24679.0
2023-04-11 12:00:00,35.18,35.2,35.15,35.16,30590.0,32.8897,32.9084,32.8616,32.871,30590.0
2023-04-11 12:10:00,35.16,35.23,35.16,35.2,36481.0,32.871,32.9364,32.871,32.9084,36481.0
2023-04-11 12:20:00,35.21,35.24,35.17,35.2,27903.0,32.9177,32.9457,32.8803,32.9084,27903.0
2023-04-11 12:30:00,35.2,35.24,35.12,35.13,74520.0,32.9084,32.9457,32.8336,32.8429,74520.0
2023-04-11 12:40:00,35.13,35.2,35.13,35.2,44062.0,32.8429,32.9084,32.8429,32.9084,44062.0
2023-04-11 12:50:00,35.19,35.23,35.14,35.19,95291.0,32.899,32.9364,32.8523,32.899,95291.0
2023-04-11 13:00:00,35.19,35.21,35.14,35.19,24060.0,32.899,32.9177,32.8523,32.899,24060.0
2023-04-11 13:10:00,35.19,35.2,35.16,35.18,32468.0,32.899,32.9084,32.871,32.8897,32468.0
2023-04-11 13:20:00,35.19,35.2,35.15,35.16,26554.0,32.899,32.9084,32.8616,32.871,26554.0
2023-04-11 13:30:00,35.16,35.18,35.12,35.14,22632.0,32.871,32.8897,32.8336,32.8523,22632.0
2023-04-11 13:40:00,35.15,35.15,35.11,35.12,16017.0,32.8616,32.8616,32.8242,32.8336,16017.0
2023-04-11 13:50:00,35.12,35.16,35.1,35.15,19322.0,32.8336,32.871,32.8149,32.8616,19322.0
2023-04-11 14:00:00,35.16,35.18,35.15,35.16,16978.0,32.871,32.8897,32.8616,32.871,16978.0
2023-04-11 14:10:00,35.15,35.17,35.12,35.16,24836.0,32.8616,32.8803,32.8336,32.871,24836.0
2023-04-11 14:20:00,35.16,35.17,35.1,35.11,31005.0,32.871,32.8803,32.8149,32.8242,31005.0
2023-04-11 14:30:00,35.11,35.16,35.07,35.09,73939.0,32.8242,32.871,32.7868,32.8055,73939.0
2023-04-11 14:40:00,35.1,35.12,35.08,35.09,42471.0,32.8149,32.8336,32.7962,32.8055,42471.0
2023-04-11 14:50:00,35.09,35.11,35.06,35.09,40813.0,32.8055,32.8242,32.7775,32.8055,40813.0
2023-04-11 15:00:00,35.09,35.11,35.06,35.09,46736.0,32.8055,32.8242,32.7775,32.8055,46736.0
2023-04-11 15:10:00,35.09,35.12,35.08,35.12,53494.0,32.8055,32.8336,32.7962,32.8336,53494.0
2023-04-11 15:20:00,35.12,35.15,35.1,35.13,53309.0,32.8336,32.8616,32.8149,32.8429,53309.0
2023-04-11 15:30:00,35.13,35.14,35.07,35.09,72009.0,32.8429,32.8523,32.7868,32.8055,72009.0
2023-04-11 15:40:00,35.09,35.13,35.03,35.05,118184.0,32.8055,32.8429,32.7494,32.7681,118184.0
2023-04-11 15:50:00,35.04,35.06,34.97,34.98,371605.0,32.7588,32.7775,32.6933,32.7027,371605.0
2023-04-12 09:30:00,35.22,35.26,35.12,35.17,65354.0,32.927,32.9644,32.8336,32.8803,65354.0
2023-04-12 09:40:00,35.18,35.21,35.01,35.06,24685.0,32.8897,32.9177,32.7307,32.7775,24685.0
2023-04-12 09:50:00,35.05,35.1,34.98,35.06,24076.0,32.7681,32.8149,32.7027,32.7775,24076.0
2023-04-12 10:00:00,35.04,35.17,35.04,35.16,33945.0,32.7588,32.8803,32.7588,32.871,33945.0
2023-04-12 10:10:00,35.17,35.19,35.1,35.1,54653.0,32.8803,32.899,32.8149,32.8149,54653.0
2023-04-12 10:20:00,35.11,35.18,35.04,35.12,30587.0,32.8242,32.8897,32.7588,32.8336,30587.0
2023-04-12 10:30:00,35.12,35.12,34.87,34.91,49169.0,32.8336,32.8336,32.5998,32.6372,49169.0
2023-04-12 10:40:00,34.91,35.07,34.9,35.03,77203.0,32.6372,32.7868,32.6279,32.7494,77203.0
2023-04-12 10:50:00,35.03,35.05,34.98,35.03,51535.0,32.7494,32.7681,32.7027,32.7494,51535.0
2023-04-12 11:00:00,35.03,35.06,34.9,34.91,43395.0,32.7494,32.7775,32.6279,32.6372,43395.0
2023-04-12 11:10:00,34.91,34.93,34.87,34.89,28508.0,32.6372,32.6559,32.5998,32.6185,28508.0
2023-04-12 11:20:00,34.9,34.96,34.89,34.95,23982.0,32.6279,32.684,32.6185,32.6746,23982.0
2023-04-12 11:30:00,34.97,35.01,34.93,34.98,56765.0,32.6933,32.7307,32.6559,32.7027,56765.0
2023-04-12 11:40:00,34.98,35.04,34.96,34.98,37204.0,32.7027,32.7588,32.684,32.7027,37204.0
2023-04-12 11:50:00,34.98,34.99,34.91,34.93,42837.0,32.7027,32.712,32.6372,32.6559,42837.0
2023-04-12 12:00:00,34.93,34.94,34.87,34.9,44145.0,32.6559,32.6653,32.5998,32.6279,44145.0
2023-04-12 12:10:00,34.91,34.92,34.82,34.82,95516.0,32.6372,32.6466,32.5531,32.5531,95516.0
2023-04-12 12:20:00,34.83,34.92,34.82,34.88,122616.0,32.5624,32.6466,32.5531,32.6092,122616.0
2023-04-12 12:30:00,34.88,34.9,34.84,34.84,41552.0,32.6092,32.6279,32.5718,32.5718,41552.0
2023-04-12 12:40:00,34.84,34.87,34.78,34.85,75601.0,32.5718,32.5998,32.5157,32.5811,75601.0
2023-04-12 12:50:00,34.85,34.91,34.83,34.91,38149.0,32.5811,32.6372,32.5624,32.6372,38149.0
2023-04-12 13:00:00,34.91,34.94,34.87,34.94,28585.0,32.6372,32.6653,32.5998,32.6653,28585.0
2023-04-12 13:10:00,34.94,34.99,34.93,34.95,17843.0,32.6653,32.712,32.6559,32.6746,17843.0
2023-04-12 13:20:00,34.95,34.98,34.93,34.97,19078.0,32.6746,32.7027,32.6559,32.6933,19078.0
2023-04-12 13:30:00,34.98,34.99,34.95,34.96,32004.0,32.7027,32.712,32.6746,32.684,32004.0
2023-04-12 13:40:00,34.96,35.0,34.95,35.0,23712.0,32.684,32.7214,32.6746,32.7214,23712.0
2023-04-12 13:50:00,34.99,35.01,34.98,34.99,18782.0,32.712,32.7307,32.7027,32.712,18782.0
2023-04-12 14:00:00,34.99,35.07,34.98,35.02,38024.0,32.712,32.7868,32.7027,32.7401,38024.0
2023-04-12 14:10:00,35.02,35.11,35.0,35.1,23504.0,32.7401,32.8242,32.7214,32.8149,23504.0
2023-04-12 14:20:00,35.1,35.11,34.94,34.97,104965.0,32.8149,32.8242,32.6653,32.6933,104965.0
2023-04-12 14:30:00,34.95,34.96,34.85,34.87,41172.0,32.6746,32.684,32.5811,32.5998,41172.0
2023-04-12 14:40:00,34.86,34.91,34.83,34.86,50903.0,32.5905,32.6372,32.5624,32.5905,50903.0
2023-04-12 14:50:00,34.86,34.92,34.84,34.91,34690.0,32.5905,32.6466,32.5718,32.6372,34690.0
2023-04-12 15:00:00,34.91,34.93,34.83,34.86,32820.0,32.6372,32.6559,32.5624,32.5905,32820.0
2023-04-12 15:10:00,34.85,34.85,34.75,34.76,40436.0,32.5811,32.5811,32.4876,32.497,40436.0
2023-04-12 15:20:00,34.75,34.8,34.72,34.72,36745.0,32.4876,32.5344,32.4596,32.4596,36745.0
2023-04-12 15:30:00,34.72,34.79,34.7,34.78,39222.0,32.4596,32.525,32.4409,32.5157,39222.0
2023-04-12 15:40:00,34.79,34.84,34.75,34.76,100445.0,32.525,32.5718,32.4876,32.497,100445.0
2023-04-12 15:50:00,34.74,34.79,34.72,34.75,318333.0,32.4783,32.525,32.4596,32.4876,318333.0
2023-04-13 09:30:00,34.88,34.88,34.59,34.62,98606.0,32.6092,32.6092,32.3381,32.3661,98606.0
2023-04-13 09:40:00,34.61,34.74,34.6,34.62,64171.0,32.3568,32.4783,32.3474,32.3661,64171.0
2023-04-13 09:50:00,34.63,34.64,34.52,34.53,43845.0,32.3755,32.3848,32.2726,32.282,43845.0
2023-04-13 10:00:00,34.53,34.57,34.46,34.55,48718.0,32.282,32.3194,32.2165,32.3007,48718.0
2023-04-13 10:10:00,34.55,34.64,34.53,34.62,37283.0,32.3007,32.3848,32.282,32.3661,37283.0
2023-04-13 10:20:00,34.61,34.66,34.6,34.63,20926.0,32.3568,32.4035,32.3474,32.3755,20926.0
2023-04-13 10:30:00,34.64,34.65,34.58,34.58,27149.0,32.3848,32.3942,32.3287,32.3287,27149.0
2023-04-13 10:40:00,34.58,34.6,34.53,34.58,34170.0,32.3287,32.3474,32.282,32.3287,34170.0
2023-04-13 10:50:00,34.59,34.65,34.56,34.56,48118.0,32.3381,32.3942,32.31,32.31,48118.0
2023-04-13 11:00:00,34.56,34.65,34.56,34.63,31696.0,32.31,32.3942,32.31,32.3755,31696.0
2023-04-13 11:10:00,34.63,34.65,34.56,34.59,43295.0,32.3755,32.3942,32.31,32.3381,43295.0
2023-04-13 11:20:00,34.59,34.65,34.59,34.62,30193.0,32.3381,32.3942,32.3381,32.3661,30193.0
2023-04-13 11:30:00,34.62,34.67,34.61,34.63,32385.0,32.3661,32.4129,32.3568,32.3755,32385.0
2023-04-13 11:40:00,34.64,34.67,34.62,34.64,34819.0,32.3848,32.4129,32.3661,32.3848,34819.0
2023-04-13 11:50:00,34.63,34.66,34.59,34.65,30833.0,32.3755,32.4035,32.3381,32.3942,30833.0
2023-04-13 12:00:00,34.65,34.72,34.64,34.67,20436.0,32.3942,32.4596,32.3848,32.4129,20436.0
2023-04-13 12:10:00,34.66,34.69,34.63,34.65,30266.0,32.4035,32.4316,32.3755,32.3942,30266.0
2023-04-13 12:20:00,34.65,34.69,34.65,34.68,16568.0,32.3942,32.4316,32.3942,32.4222,16568.0
2023-04-13 12:30:00,34.67,34.68,34.64,34.66,20277.0,32.4129,32.4222,32.3848,32.4035,20277.0
2023-04-13 12:40:00,34.66,34.67,34.64,34.65,18399.0,32.4035,32.4129,32.3848,32.3942,18399.0
2023-04-13 12:50:00,34.65,34.67,34.62,34.66,24902.0,32.3942,32.4129,32.3661,32.4035,24902.0
2023-04-13 13:00:00,34.66,34.67,34.63,34.66,26344.0,32.4035,32.4129,32.3755,32.4035,26344.0
2023-04-13 13:10:00,34.67,34.73,34.67,34.72,22783.0,32.4129,32.4689,32.4129,32.4596,22783.0
2023-04-13 13:20:00,34.73,34.74,34.7,34.7,17584.0,32.4689,32.4783,32.4409,32.4409,17584.0
2023-04-13 13:30:00,34.7,34.79,34.69,34.78,44483.0,32.4409,32.525,32.4316,32.5157,44483.0
2023-04-13 13:40:00,34.79,34.84,34.78,34.79,26859.0,32.525,32.5718,32.5157,32.525,26859.0
2023-04-13 13:50:00,34.8,34.8,34.75,34.76,18454.0,32.5344,32.5344,32.4876,32.497,18454.0
2023-04-13 14:00:00,34.76,34.79,34.74,34.79,23305.0,32.497,32.525,32.4783,32.525,23305.0
2023-04-13 14:10:00,34.79,34.89,34.79,34.89,42982.0,32.525,32.6185,32.525,32.6185,42982.0
2023-04-13 14:20:00,34.89,34.92,34.88,34.91,37297.0,32.6185,32.6466,32.6092,32.6372,37297.0
2023-04-13 14:30:00,34.91,34.93,34.9,34.9,29145.0,32.6372,32.6559,32.6279,32.6279,29145.0
2023-04-13 14:40:00,34.9,34.93,34.89,34.91,30510.0,32.6279,32.6559,32.6185,32.6372,30510.0
2023-04-13 14:50:00,34.91,34.96,34.89,34.94,43215.0,32.6372,32.684,32.6185,32.6653,43215.0
2023-04-13 15:00:00,34.94,34.97,34.93,34.96,51883.0,32.6653,32.6933,32.6559,32.684,51883.0
2023-04-13 15:10:00,34.96,34.98,34.94,34.98,39462.0,32.684,32.7027,32.6653,32.7027,39462.0
2023-04-13 15:20:00,34.98,35.01,34.95,35.0,50284.0,32.7027,32.7307,32.6746,32.7214,50284.0
2023-04-13 15:30:00,34.99,35.01,34.96,34.98,85924.0,32.712,32.7307,32.684,32.7027,85924.0
2023-04-13 15:40:00,34.98,35.04,34.96,34.98,157684.0,32.7027,32.7588,32.684,32.7027,157684.0
2023-04-13 15:50:00,34.98,34.99,34.92,34.93,325671.0,32.7027,32.712,32.6466,32.6559,325671.0
2023-04-14 09:30:00,34.9,35.09,34.89,35.08,56884.0,32.6279,32.8055,32.6185,32.7962,56884.0
2023-04-14 09:40:00,35.08,35.21,35.01,35.17,24670.0,32.7962,32.9177,32.7307,32.8803,24670.0
2023-04-14 09:50:00,35.18,35.27,35.11,35.26,32515.0,32.8897,32.9738,32.8242,32.9644,32515.0
2023-04-14 10:00:00,35.24,35.24,35.05,35.09,49767.0,32.9457,32.9457,32.7681,32.8055,49767.0
2023-04-14 10:10:00,35.09,35.12,34.99,35.01,33644.0,32.8055,32.8336,32.712,32.7307,33644.0
2023-04-14 10:20:00,35.02,35.04,34.94,34.97,20396.0,32.7401,32.7588,32.6653,32.6933,20396.0
2023-04-14 10:30:00,34.97,35.0,34.92,35.0,42395.0,32.6933,32.7214,32.6466,32.7214,42395.0
2023-04-14 10:40:00,35.0,35.0,34.89,34.95,26464.0,32.7214,32.7214,32.6185,32.6746,26464.0
2023-04-14 10:50:00,34.94,34.99,34.89,34.93,21462.0,32.6653,32.712,32.6185,32.6559,21462.0
2023-04-14 11:00:00,34.91,34.92,34.85,34.86,22647.0,32.6372,32.6466,32.5811,32.5905,22647.0
2023-04-14 11:10:00,34.86,34.89,34.8,34.86,37320.0,32.5905,32.6185,32.5344,32.5905,37320.0
2023-04-14 11:20:00,34.87,34.88,34.8,34.82,23090.0,32.5998,32.6092,32.5344,32.5531,23090.0
2023-04-14 11:30:00,34.82,34.84,34.78,34.79,21766.0,32.5531,32.5718,32.5157,32.525,21766.0
2023-04-14 11:40:00,34.79,34.82,34.75,34.76,23309.0,32.525,32.5531,32.4876,32.497,23309.0
2023-04-14 11:50:00,34.76,34.83,34.74,34.83,52871.0,32.497,32.5624,32.4783,32.5624,52871.0
2023-04-14 12:00:00,34.83,34.84,34.74,34.76,71202.0,32.5624,32.5718,32.4783,32.497,71202.0
2023-04-14 12:10:00,34.77,34.77,34.7,34.71,31585.0,32.5063,32.5063,32.4409,32.4503,31585.0
2023-04-14 12:20:00,34.72,34.78,34.69,34.73,23641.0,32.4596,32.5157,32.4316,32.4689,23641.0
2023-04-14 12:30:00,34.72,34.73,34.68,34.69,23144.0,32.4596,32.4689,32.4222,32.4316,23144.0
2023-04-14 12:40:00,34.7,34.71,34.63,34.66,27847.0,32.4409,32.4503,32.3755,32.4035,27847.0
2023-04-14 12:50:00,34.66,34.68,34.64,34.67,11344.0,32.4035,32.4222,32.3848,32.4129,11344.0
2023-04-14 13:00:00,34.67,34.73,34.66,34.7,11572.0,32.4129,32.4689,32.4035,32.4409,11572.0
2023-04-14 13:10:00,34.7,34.74,34.69,34.74,14467.0,32.4409,32.4783,32.4316,32.4783,14467.0
2023-04-14 13:20:00,34.73,34.74,34.65,34.65,21172.0,32.4689,32.4783,32.3942,32.3942,21172.0
2023-04-14 13:30:00,34.65,34.67,34.61,34.66,38752.0,32.3942,32.4129,32.3568,32.4035,38752.0
2023-04-14 13:40:00,34.66,34.7,34.65,34.68,20906.0,32.4035,32.4409,32.3942,32.4222,20906.0
2023-04-14 13:50:00,34.69,34.74,34.68,34.73,31769.0,32.4316,32.4783,32.4222,32.4689,31769.0
2023-04-14 14:00:00,34.73,34.75,34.68,34.73,31203.0,32.4689,32.4876,32.4222,32.4689,31203.0
2023-04-14 14:10:00,34.73,34.75,34.7,34.72,19903.0,32.4689,32.4876,32.4409,32.4596,19903.0
2023-04-14 14:20:00,34.72,34.75,34.69,34.73,39921.0,32.4596,32.4876,32.4316,32.4689,39921.0
2023-04-14 14:30:00,34.73,34.76,34.71,34.72,39375.0,32.4689,32.497,32.4503,32.4596,39375.0
2023-04-14 14:40:00,34.71,34.73,34.68,34.72,27710.0,32.4503,32.4689,32.4222,32.4596,27710.0
2023-04-14 14:50:00,34.72,34.72,34.66,34.68,44953.0,32.4596,32.4596,32.4035,32.4222,44953.0
2023-04-14 15:00:00,34.68,34.69,34.65,34.65,51876.0,32.4222,32.4316,32.3942,32.3942,51876.0
2023-04-14 15:10:00,34.65,34.66,34.5,34.59,142193.0,32.3942,32.4035,32.2539,32.3381,142193.0
2023-04-14 15:20:00,34.59,34.67,34.55,34.65,50187.0,32.3381,32.4129,32.3007,32.3942,50187.0
2023-04-14 15:30:00,34.66,34.74,34.65,34.73,57605.0,32.4035,32.4783,32.3942,32.4689,57605.0
2023-04-14 15:40:00,34.74,34.79,34.72,34.74,95691.0,32.4783,32.525,32.4596,32.4783,95691.0
2023-04-14 15:50:00,34.73,34.78,34.68,34.77,269559.0,32.4689,32.5157,32.4222,32.5063,269559.0
2023-04-17 09:30:00,34.58,34.72,34.55,34.7,65404.0,32.3287,32.4596,32.3007,32.4409,65404.0
2023-04-17 09:40:00,34.69,34.81,34.69,34.77,41637.0,32.4316,32.5437,32.4316,32.5063,41637.0
2023-04-17 09:50:00,34.77,34.79,34.7,34.76,40311.0,32.5063,32.525,32.4409,32.497,40311.0
2023-04-17 10:00:00,34.76,34.79,34.71,34.74,40020.0,32.497,32.525,32.4503,32.4783,40020.0
2023-04-17 10:10:00,34.75,34.83,34.73,34.83,42140.0,32.4876,32.5624,32.4689,32.5624,42140.0
2023-04-17 10:20:00,34.82,34.89,34.79,34.87,34639.0,32.5531,32.6185,32.525,32.5998,34639.0
2023-04-17 10:30:00,34.87,34.89,34.8,34.83,26038.0,32.5998,32.6185,32.5344,32.5624,26038.0
2023-04-17 10:40:00,34.83,34.85,34.79,34.84,25523.0,32.5624,32.5811,32.525,32.5718,25523.0
2023-04-17 10:50:00,34.84,34.87,34.83,34.87,65157.0,32.5718,32.5998,32.5624,32.5998,65157.0
2023-04-17 11:00:00,34.87,34.92,34.87,34.92,42957.0,32.5998,32.6466,32.5998,32.6466,42957.0
2023-04-17 11:10:00,34.91,34.93,34.89,34.9,46714.0,32.6372,32.6559,32.6185,32.6279,46714.0
2023-04-17 11:20:00,34.9,34.94,34.89,34.9,28148.0,32.6279,32.6653,32.6185,32.6279,28148.0
2023-04-17 11:30:00,34.91,34.93,34.87,34.88,63119.0,32.6372,32.6559,32.5998,32.6092,63119.0
2023-04-17 11:40:00,34.88,34.91,34.83,34.84,80196.0,32.6092,32.6372,32.5624,32.5718,80196.0
2023-04-17 11:50:00,34.84,34.9,34.78,34.81,125754.0,32.5718,32.6279,32.5157,32.5437,125754.0
2023-04-17 12:00:00,34.8,34.81,34.72,34.75,50229.0,32.5344,32.5437,32.4596,32.4876,50229.0
2023-04-17 12:10:00,34.75,34.76,34.69,34.73,25489.0,32.4876,32.497,32.4316,32.4689,25489.0
2023-04-17 12:20:00,34.73,34.74,34.69,34.73,29570.0,32.4689,32.4783,32.4316,32.4689,29570.0
2023-04-17 12:30:00,34.73,34.76,34.71,34.76,16907.0,32.4689,32.497,32.4503,32.497,16907.0
2023-04-17 12:40:00,34.76,34.77,34.72,34.73,27824.0,32.497,32.5063,32.4596,32.4689,27824.0
2023-04-17 12:50:00,34.73,34.74,34.7,34.73,24262.0,32.4689,32.4783,32.4409,32.4689,24262.0
2023-04-17 13:00:00,34.73,34.77,34.71,34.76,28974.0,32.4689,32.5063,32.4503,32.497,28974.0
2023-04-17 13:10:00,34.76,34.86,34.76,34.86,23660.0,32.497,32.5905,32.497,32.5905,23660.0
2023-04-17 13:20:00,34.86,34.86,34.8,34.81,27431.0,32.5905,32.5905,32.5344,32.5437,27431.0
2023-04-17 13:30:00,34.8,34.81,34.79,34.8,22245.0,32.5344,32.5437,32.525,32.5344,22245.0
2023-04-17 13:40:00,34.79,34.79,34.75,34.77,30961.0,32.525,32.525,32.4876,32.5063,30961.0
2023-04-17 13:50:00,34.77,34.77,34.7,34.7,27004.0,32.5063,32.5063,32.4409,32.4409,27004.0
2023-04-17 14:00:00,34.71,34.71,34.65,34.66,22551.0,32.4503,32.4503,32.3942,32.4035,22551.0
2023-04-17 14:10:00,34.65,34.7,34.64,34.69,29281.0,32.3942,32.4409,32.3848,32.4316,29281.0
2023-04-17 14:20:00,34.7,34.73,34.69,34.73,37907.0,32.4409,32.4689,32.4316,32.4689,37907.0
2023-04-17 14:30:00,34.72,34.74,34.7,34.72,42466.0,32.4596,32.4783,32.4409,32.4596,42466.0
2023-04-17 14:40:00,34.73,34.8,34.72,34.8,20936.0,32.4689,32.5344,32.4596,32.5344,20936.0
2023-04-17 14:50:00,34.8,34.82,34.79,34.81,28157.0,32.5344,32.5531,32.525,32.5437,28157.0
2023-04-17 15:00:00,34.82,34.89,34.82,34.89,22807.0,32.5531,32.6185,32.5531,32.6185,22807.0
2023-04-17 15:10:00,34.89,34.89,34.84,34.84,77288.0,32.6185,32.6185,32.5718,32.5718,77288.0
2023-04-17 15:20:00,34.85,34.9,34.82,34.86,182140.0,32.5811,32.6279,32.5531,32.5905,182140.0
2023-04-17 15:30:00,34.86,34.87,34.8,34.8,84594.0,32.5905,32.5998,32.5344,32.5344,84594.0
2023-04-17 15:40:00,34.8,34.83,34.78,34.8,90051.0,32.5344,32.5624,32.5157,32.5344,90051.0
2023-04-17 15:50:00,34.8,34.84,34.73,34.74,546561.0,32.5344,32.5718,32.4689,32.4783,546561.0
2023-04-18 09:30:00,34.87,34.95,34.83,34.89,115808.0,32.5998,32.6746,32.5624,32.6185,115808.0
2023-04-18 09:40:00,34.89,34.92,34.79,34.79,72260.0,32.6185,32.6466,32.525,32.525,72260.0
2023-04-18 09:50:00,34.79,34.79,34.58,34.6,66063.0,32.525,32.525,32.3287,32.3474,66063.0
2023-04-18 10:00:00,34.59,34.63,34.56,34.6,64462.0,32.3381,32.3755,32.31,32.3474,64462.0
2023-04-18 10:10:00,34.59,34.61,34.54,34.58,53338.0,32.3381,32.3568,32.2913,32.3287,53338.0
2023-04-18 10:20:00,34.58,34.63,34.51,34.54,70865.0,32.3287,32.3755,32.2633,32.2913,70865.0
2023-04-18 10:30:00,34.53,34.53,34.45,34.47,43099.0,32.282,32.282,32.2072,32.2259,43099.0
2023-04-18 10:40:00,34.48,34.57,34.48,34.57,49227.0,32.2352,32.3194,32.2352,32.3194,49227.0
2023-04-18 10:50:00,34.57,34.57,34.48,34.5,50310.0,32.3194,32.3194,32.2352,32.2539,50310.0
2023-04-18 11:00:00,34.5,34.54,34.48,34.51,57408.0,32.2539,32.2913,32.2352,32.2633,57408.0
2023-04-18 11:10:00,34.51,34.54,34.49,34.51,84897.0,32.2633,32.2913,32.2446,32.2633,84897.0
2023-04-18 11:20:00,34.52,34.52,34.46,34.5,54523.0,32.2726,32.2726,32.2165,32.2539,54523.0
2023-04-18 11:30:00,34.5,34.53,34.39,34.4,44429.0,32.2539,32.282,32.1511,32.1604,44429.0
2023-04-18 11:40:00,34.4,34.46,34.39,34.43,56494.0,32.1604,32.2165,32.1511,32.1885,56494.0
2023-04-18 11:50:00,34.43,34.43,34.36,34.39,47203.0,32.1885,32.1885,32.123,32.1511,47203.0
2023-04-18 12:00:00,34.39,34.4,34.37,34.37,42673.0,32.1511,32.1604,32.1324,32.1324,42673.0
2023-04-18 12:10:00,34.38,34.42,34.37,34.39,56434.0,32.1417,32.1791,32.1324,32.1511,56434.0
2023-04-18 12:20:00,34.39,34.43,34.38,34.42,44473.0,32.1511,32.1885,32.1417,32.1791,44473.0
2023-04-18 12:30:00,34.43,34.44,34.38,34.38,47751.0,32.1885,32.1978,32.1417,32.1417,47751.0
2023-04-18 12:40:00,34.39,34.41,34.36,34.38,29794.0,32.1511,32.1698,32.123,32.1417,29794.0
2023-04-18 12:50:00,34.38,34.38,34.31,34.31,49337.0,32.1417,32.1417,32.0763,32.0763,49337.0
2023-04-18 13:00:00,34.32,34.43,34.3,34.42,40747.0,32.0856,32.1885,32.0669,32.1791,40747.0
2023-04-18 13:10:00,34.42,34.45,34.41,34.43,46588.0,32.1791,32.2072,32.1698,32.1885,46588.0
2023-04-18 13:20:00,34.44,34.45,34.4,34.43,41547.0,32.1978,32.2072,32.1604,32.1885,41547.0
2023-04-18 13:30:00,34.43,34.49,34.41,34.47,56482.0,32.1885,32.2446,32.1698,32.2259,56482.0
2023-04-18 13:40:00,34.48,34.5,34.46,34.49,46464.0,32.2352,32.2539,32.2165,32.2446,46464.0
2023-04-18 13:50:00,34.49,34.5,34.42,34.43,53497.0,32.2446,32.2539,32.1791,32.1885,53497.0
2023-04-18 14:00:00,34.43,34.44,34.4,34.42,21598.0,32.1885,32.1978,32.1604,32.1791,21598.0
2023-04-18 14:10:00,34.41,34.46,34.4,34.43,63735.0,32.1698,32.2165,32.1604,32.1885,63735.0
2023-04-18 14:20:00,34.43,34.46,34.41,34.45,35328.0,32.1885,32.2165,32.1698,32.2072,35328.0
2023-04-18 14:30:00,34.45,34.49,34.42,34.48,45257.0,32.2072,32.2446,32.1791,32.2352,45257.0
2023-04-18 14:40:00,34.48,34.49,34.39,34.41,50120.0,32.2352,32.2446,32.1511,32.1698,50120.0
2023-04-18 14:50:00,34.41,34.48,34.38,34.48,38691.0,32.1698,32.2352,32.1417,32.2352,38691.0
2023-04-18 15:00:00,34.48,34.49,34.46,34.47,40654.0,32.2352,32.2446,32.2165,32.2259,40654.0
2023-04-18 15:10:00,34.47,34.5,34.46,34.48,58390.0,32.2259,32.2539,32.2165,32.2352,58390.0
2023-04-18 15:20:00,34.48,34.51,34.46,34.51,61932.0,32.2352,32.2633,32.2165,32.2633,61932.0
2023-04-18 15:30:00,34.51,34.51,34.45,34.48,106631.0,32.2633,32.2633,32.2072,32.2352,106631.0
2023-04-18 15:40:00,34.48,34.52,34.47,34.5,136942.0,32.2352,32.2726,32.2259,32.2539,136942.0
2023-04-18 15:50:00,34.49,34.52,34.47,34.48,399958.0,32.2446,32.2726,32.2259,32.2352,399958.0
2023-04-19 09:30:00,34.14,34.15,33.83,33.86,112757.0,31.9174,31.9267,31.6275,31.6556,112757.0
2023-04-19 09:40:00,33.86,34.03,33.85,34.02,73153.0,31.6556,31.8145,31.6462,31.8052,73153.0
2023-04-19 09:50:00,34.03,34.15,34.03,34.11,46686.0,31.8145,31.9267,31.8145,31.8893,46686.0
2023-04-19 10:00:00,34.11,34.18,34.04,34.15,117818.0,31.8893,31.9548,31.8239,31.9267,117818.0
2023-04-19 10:10:00,34.15,34.24,34.15,34.24,72865.0,31.9267,32.0109,31.9267,32.0109,72865.0
2023-04-19 10:20:00,34.24,34.27,34.21,34.25,75029.0,32.0109,32.0389,31.9828,32.0202,75029.0
2023-04-19 10:30:00,34.25,34.26,34.16,34.19,50607.0,32.0202,32.0295,31.9361,31.9641,50607.0
2023-04-19 10:40:00,34.19,34.21,34.15,34.21,46552.0,31.9641,31.9828,31.9267,31.9828,46552.0
2023-04-19 10:50:00,34.21,34.25,34.16,34.16,50558.0,31.9828,32.0202,31.9361,31.9361,50558.0
2023-04-19 11:00:00,34.15,34.16,34.08,34.09,73307.0,31.9267,31.9361,31.8613,31.8706,73307.0
2023-04-19 11:10:00,34.08,34.14,34.06,34.12,54294.0,31.8613,31.9174,31.8426,31.8987,54294.0
2023-04-19 11:20:00,34.12,34.14,34.05,34.08,43308.0,31.8987,31.9174,31.8332,31.8613,43308.0
2023-04-19 11:30:00,34.07,34.09,34.02,34.09,52930.0,31.8519,31.8706,31.8052,31.8706,52930.0
2023-04-19 11:40:00,34.09,34.09,33.97,33.98,76807.0,31.8706,31.8706,31.7584,31.7678,76807.0
2023-04-19 11:50:00,33.97,34.01,33.96,33.98,88482.0,31.7584,31.7958,31.7491,31.7678,88482.0
2023-04-19 12:00:00,33.99,34.07,33.99,34.02,36321.0,31.7771,31.8519,31.7771,31.8052,36321.0
2023-04-19 12:10:00,34.02,34.07,34.02,34.05,29479.0,31.8052,31.8519,31.8052,31.8332,29479.0
2023-04-19 12:20:00,34.05,34.06,34.02,34.04,27501.0,31.8332,31.8426,31.8052,31.8239,27501.0
2023-04-19 12:30:00,34.04,34.04,34.0,34.0,37317.0,31.8239,31.8239,31.7865,31.7865,37317.0
2023-04-19 12:40:00,34.01,34.04,33.98,33.98,28297.0,31.7958,31.8239,31.7678,31.7678,28297.0
2023-04-19 12:50:00,33.98,34.04,33.98,34.04,24906.0,31.7678,31.8239,31.7678,31.8239,24906.0
2023-04-19 13:00:00,34.04,34.07,34.02,34.07,40663.0,31.8239,31.8519,31.8052,31.8519,40663.0
2023-04-19 13:10:00,34.08,34.09,34.01,34.02,42753.0,31.8613,31.8706,31.7958,31.8052,42753.0
2023-04-19 13:20:00,34.01,34.03,34.0,34.02,25282.0,31.7958,31.8145,31.7865,31.8052,25282.0
2023-04-19 13:30:00,34.02,34.07,34.02,34.05,42264.0,31.8052,31.8519,31.8052,31.8332,42264.0
2023-04-19 13:40:00,34.05,34.1,34.04,34.08,31210.0,31.8332,31.88,31.8239,31.8613,31210.0
2023-04-19 13:50:00,34.08,34.1,34.06,34.09,28801.0,31.8613,31.88,31.8426,31.8706,28801.0
2023-04-19 14:00:00,34.09,34.14,34.08,34.11,35859.0,31.8706,31.9174,31.8613,31.8893,35859.0
2023-04-19 14:10:00,34.11,34.12,34.09,34.09,22441.0,31.8893,31.8987,31.8706,31.8706,22441.0
2023-04-19 14:20:00,34.09,34.16,34.08,34.16,32379.0,31.8706,31.9361,31.8613,31.9361,32379.0
2023-04-19 14:30:00,34.16,34.16,34.11,34.15,33190.0,31.9361,31.9361,31.8893,31.9267,33190.0
2023-04-19 14:40:00,34.16,34.16,34.11,34.15,38154.0,31.9361,31.9361,31.8893,31.9267,38154.0
2023-04-19 14:50:00,34.15,34.16,34.13,34.16,36569.0,31.9267,31.9361,31.908,31.9361,36569.0
2023-04-19 15:00:00,34.16,34.16,34.05,34.09,117355.0,31.9361,31.9361,31.8332,31.8706,117355.0
2023-04-19 15:10:00,34.09,34.13,34.04,34.07,315663.0,31.8706,31.908,31.8239,31.8519,315663.0
2023-04-19 15:20:00,34.07,34.1,34.06,34.08,54426.0,31.8519,31.88,31.8426,31.8613,54426.0
2023-04-19 15:30:00,34.07,34.09,34.05,34.05,89015.0,31.8519,31.8706,31.8332,31.8332,89015.0
2023-04-19 15:40:00,34.05,34.07,33.97,34.0,142439.0,31.8332,31.8519,31.7584,31.7865,142439.0
2023-04-19 15:50:00,34.0,34.02,33.92,34.0,695170.0,31.7865,31.8052,31.7117,31.7865,695170.0
2023-04-20 09:30:00,33.63,33.76,33.63,33.64,100252.0,31.4406,31.5621,31.4406,31.4499,100252.0
2023-04-20 09:40:00,33.64,33.73,33.6,33.7,59642.0,31.4499,31.5341,31.4125,31.506,59642.0
2023-04-20 09:50:00,33.7,33.71,33.59,33.62,71384.0,31.506,31.5154,31.4032,31.4312,71384.0
2023-04-20 10:00:00,33.61,33.69,33.61,33.68,50114.0,31.4219,31.4967,31.4219,31.4873,50114.0
2023-04-20 10:10:00,33.68,33.8,33.68,33.78,57480.0,31.4873,31.5995,31.4873,31.5808,57480.0
2023-04-20 10:20:00,33.78,33.8,33.71,33.76,46979.0,31.5808,31.5995,31.5154,31.5621,46979.0
2023-04-20 10:30:00,33.76,33.84,33.76,33.81,49698.0,31.5621,31.6369,31.5621,31.6088,49698.0
2023-04-20 10:40:00,33.82,33.85,33.8,33.83,45629.0,31.6182,31.6462,31.5995,31.6275,45629.0
2023-04-20 10:50:00,33.82,33.88,33.8,33.88,36341.0,31.6182,31.6743,31.5995,31.6743,36341.0
2023-04-20 11:00:00,33.88,33.91,33.84,33.89,39224.0,31.6743,31.7023,31.6369,31.6836,39224.0
2023-04-20 11:10:00,33.89,33.95,33.88,33.94,50440.0,31.6836,31.7397,31.6743,31.7304,50440.0
2023-04-20 11:20:00,33.94,33.97,33.9,33.91,51424.0,31.7304,31.7584,31.693,31.7023,51424.0
2023-04-20 11:30:00,33.9,33.91,33.83,33.84,59201.0,31.693,31.7023,31.6275,31.6369,59201.0
2023-04-20 11:40:00,33.84,33.91,33.83,33.89,49071.0,31.6369,31.7023,31.6275,31.6836,49071.0
2023-04-20 11:50:00,33.88,33.88,33.84,33.85,37441.0,31.6743,31.6743,31.6369,31.6462,37441.0
2023-04-20 12:00:00,33.86,33.87,33.78,33.82,45096.0,31.6556,31.6649,31.5808,31.6182,45096.0
2023-04-20 12:10:00,33.82,33.86,33.81,33.86,23389.0,31.6182,31.6556,31.6088,31.6556,23389.0
2023-04-20 12:20:00,33.86,33.89,33.85,33.86,27720.0,31.6556,31.6836,31.6462,31.6556,27720.0
2023-04-20 12:30:00,33.86,33.92,33.85,33.91,31813.0,31.6556,31.7117,31.6462,31.7023,31813.0
2023-04-20 12:40:00,33.92,33.92,33.88,33.9,22001.0,31.7117,31.7117,31.6743,31.693,22001.0
2023-04-20 12:50:00,33.9,33.94,33.89,33.93,31208.0,31.693,31.7304,31.6836,31.721,31208.0
2023-04-20 13:00:00,33.92,33.93,33.89,33.92,31884.0,31.7117,31.721,31.6836,31.7117,31884.0
2023-04-20 13:10:00,33.91,33.97,33.91,33.95,36520.0,31.7023,31.7584,31.7023,31.7397,36520.0
2023-04-20 13:20:00,33.95,33.99,33.95,33.98,28285.0,31.7397,31.7771,31.7397,31.7678,28285.0
2023-04-20 13:30:00,33.98,34.02,33.97,34.01,55536.0,31.7678,31.8052,31.7584,31.7958,55536.0
2023-04-20 13:40:00,34.01,34.03,33.96,33.98,30501.0,31.7958,31.8145,31.7491,31.7678,30501.0
2023-04-20 13:50:00,33.98,33.99,33.91,33.92,34764.0,31.7678,31.7771,31.7023,31.7117,34764.0
2023-04-20 14:00:00,33.91,33.95,33.9,33.92,54699.0,31.7023,31.7397,31.693,31.7117,54699.0
2023-04-20 14:10:00,33.93,33.96,33.89,33.91,46356.0,31.721,31.7491,31.6836,31.7023,46356.0
2023-04-20 14:20:00,33.9,33.96,33.9,33.91,36661.0,31.693,31.7491,31.693,31.7023,36661.0
2023-04-20 14:30:00,33.91,33.92,33.79,33.8,84194.0,31.7023,31.7117,31.5901,31.5995,84194.0
2023-04-20 14:40:00,33.79,33.87,33.76,33.84,60785.0,31.5901,31.6649,31.5621,31.6369,60785.0
2023-04-20 14:50:00,33.84,33.88,33.83,33.88,59983.0,31.6369,31.6743,31.6275,31.6743,59983.0
2023-04-20 15:00:00,33.88,33.89,33.83,33.84,39483.0,31.6743,31.6836,31.6275,31.6369,39483.0
2023-04-20 15:10:00,33.84,33.85,33.74,33.77,73357.0,31.6369,31.6462,31.5434,31.5714,73357.0
2023-04-20 15:20:00,33.77,33.8,33.75,33.76,57273.0,31.5714,31.5995,31.5528,31.5621,57273.0
2023-04-20 15:30:00,33.77,33.85,33.76,33.85,92754.0,31.5714,31.6462,31.5621,31.6462,92754.0
2023-04-20 15:40:00,33.85,33.88,33.8,33.84,165715.0,31.6462,31.6743,31.5995,31.6369,165715.0
2023-04-20 15:50:00,33.85,33.99,33.83,33.99,517892.0,31.6462,31.7771,31.6275,31.7771,517892.0
2023-04-21 09:30:00,33.95,33.95,33.62,33.66,207446.0,31.7397,31.7397,31.4312,31.4686,207446.0
2023-04-21 09:40:00,33.65,33.68,33.54,33.58,152816.0,31.4593,31.4873,31.3564,31.3938,152816.0
2023-04-21 09:50:00,33.59,33.6,33.47,33.5,270460.0,31.4032,31.4125,31.291,31.319,270460.0
2023-04-21 10:00:00,33.49,33.54,33.4,33.54,238936.0,31.3097,31.3564,31.2255,31.3564,238936.0
2023-04-21 10:10:00,33.55,33.65,33.54,33.65,103912.0,31.3658,31.4593,31.3564,31.4593,103912.0
2023-04-21 10:20:00,33.65,33.76,33.65,33.71,97085.0,31.4593,31.5621,31.4593,31.5154,97085.0
2023-04-21 10:30:00,33.72,33.77,33.7,33.7,62298.0,31.5247,31.5714,31.506,31.506,62298.0
2023-04-21 10:40:00,33.71,33.71,33.44,33.5,237614.0,31.5154,31.5154,31.2629,31.319,237614.0
2023-04-21 10:50:00,33.5,33.53,33.44,33.52,81299.0,31.319,31.3471,31.2629,31.3377,81299.0
2023-04-21 11:00:00,33.53,33.58,33.52,33.52,71593.0,31.3471,31.3938,31.3377,31.3377,71593.0
2023-04-21 11:10:00,33.52,33.53,33.42,33.49,147847.0,31.3377,31.3471,31.2442,31.3097,147847.0
2023-04-21 11:20:00,33.48,33.53,33.45,33.47,86569.0,31.3003,31.3471,31.2723,31.291,86569.0
2023-04-21 11:30:00,33.47,33.55,33.46,33.5,54045.0,31.291,31.3658,31.2816,31.319,54045.0
2023-04-21 11:40:00,33.49,33.6,33.49,33.51,104249.0,31.3097,31.4125,31.3097,31.3284,104249.0
2023-04-21 11:50:00,33.52,33.59,33.49,33.58,41725.0,31.3377,31.4032,31.3097,31.3938,41725.0
2023-04-21 12:00:00,33.59,33.66,33.57,33.62,49070.0,31.4032,31.4686,31.3845,31.4312,49070.0
2023-04-21 12:10:00,33.62,33.65,33.57,33.65,72481.0,31.4312,31.4593,31.3845,31.4593,72481.0
2023-04-21 12:20:00,33.65,33.68,33.6,33.61,47283.0,31.4593,31.4873,31.4125,31.4219,47283.0
2023-04-21 12:30:00,33.61,33.67,33.58,33.65,95548.0,31.4219,31.478,31.3938,31.4593,95548.0
2023-04-21 12:40:00,33.65,33.69,33.63,33.68,75050.0,31.4593,31.4967,31.4406,31.4873,75050.0
2023-04-21 12:50:00,33.67,33.69,33.63,33.63,42726.0,31.478,31.4967,31.4406,31.4406,42726.0
2023-04-21 13:00:00,33.64,33.74,33.63,33.71,82206.0,31.4499,31.5434,31.4406,31.5154,82206.0
2023-04-21 13:10:00,33.71,33.72,33.67,33.67,40601.0,31.5154,31.5247,31.478,31.478,40601.0
2023-04-21 13:20:00,33.67,33.75,33.66,33.7,65975.0,31.478,31.5528,31.4686,31.506,65975.0
2023-04-21 13:30:00,33.7,33.77,33.7,33.76,59650.0,31.506,31.5714,31.506,31.5621,59650.0
2023-04-21 13:40:00,33.76,33.8,33.76,33.77,51042.0,31.5621,31.5995,31.5621,31.5714,51042.0
2023-04-21 13:50:00,33.78,33.82,33.75,33.8,59777.0,31.5808,31.6182,31.5528,31.5995,59777.0
2023-04-21 14:00:00,33.81,33.86,33.81,33.84,38173.0,31.6088,31.6556,31.6088,31.6369,38173.0
2023-04-21 14:10:00,33.84,33.87,33.77,33.78,81517.0,31.6369,31.6649,31.5714,31.5808,81517.0
2023-04-21 14:20:00,33.79,33.8,33.74,33.76,90304.0,31.5901,31.5995,31.5434,31.5621,90304.0
2023-04-21 14:30:00,33.75,33.76,33.69,33.7,95980.0,31.5528,31.5621,31.4967,31.506,95980.0
2023-04-21 14:40:00,33.7,33.72,33.66,33.69,83932.0,31.506,31.5247,31.4686,31.4967,83932.0
2023-04-21 14:50:00,33.69,33.71,33.66,33.7,97734.0,31.4967,31.5154,31.4686,31.506,97734.0
2023-04-21 15:00:00,33.7,33.71,33.61,33.65,104409.0,31.506,31.5154,31.4219,31.4593,104409.0
2023-04-21 15:10:00,33.65,33.65,33.61,33.63,108554.0,31.4593,31.4593,31.4219,31.4406,108554.0
2023-04-21 15:20:00,33.63,33.64,33.59,33.6,123886.0,31.4406,31.4499,31.4032,31.4125,123886.0
2023-04-21 15:30:00,33.59,33.67,33.59,33.64,191768.0,31.4032,31.478,31.4032,31.4499,191768.0
2023-04-21 15:40:00,33.64,33.75,33.63,33.72,258874.0,31.4499,31.5528,31.4406,31.5247,258874.0
2023-04-21 15:50:00,33.72,33.76,33.59,33.59,1655867.0,31.5247,31.5621,31.4032,31.4032,1655867.0
2023-04-24 09:30:00,33.6,33.75,33.57,33.62,147328.0,31.4125,31.5528,31.3845,31.4312,147328.0
2023-04-24 09:40:00,33.62,33.68,33.55,33.63,131397.0,31.4312,31.4873,31.3658,31.4406,131397.0
2023-04-24 09:50:00,33.63,33.68,33.61,33.63,74490.0,31.4406,31.4873,31.4219,31.4406,74490.0
2023-04-24 10:00:00,33.63,33.76,33.63,33.76,67563.0,31.4406,31.5621,31.4406,31.5621,67563.0
2023-04-24 10:10:00,33.75,33.8,33.71,33.8,62508.0,31.5528,31.5995,31.5154,31.5995,62508.0
2023-04-24 10:20:00,33.8,33.84,33.76,33.84,54340.0,31.5995,31.6369,31.5621,31.6369,54340.0
2023-04-24 10:30:00,33.84,33.87,33.79,33.8,82582.0,31.6369,31.6649,31.5901,31.5995,82582.0
2023-04-24 10:40:00,33.79,33.83,33.69,33.7,61307.0,31.5901,31.6275,31.4967,31.506,61307.0
2023-04-24 10:50:00,33.69,33.79,33.68,33.69,132776.0,31.4967,31.5901,31.4873,31.4967,132776.0
2023-04-24 11:00:00,33.69,33.69,33.56,33.57,141106.0,31.4967,31.4967,31.3751,31.3845,141106.0
2023-04-24 11:10:00,33.57,33.62,33.55,33.61,131589.0,31.3845,31.4312,31.3658,31.4219,131589.0
2023-04-24 11:20:00,33.6,33.64,33.58,33.6,86795.0,31.4125,31.4499,31.3938,31.4125,86795.0
2023-04-24 11:30:00,33.61,33.66,33.6,33.66,107706.0,31.4219,31.4686,31.4125,31.4686,107706.0
2023-04-24 11:40:00,33.66,33.66,33.55,33.64,124564.0,31.4686,31.4686,31.3658,31.4499,124564.0
2023-04-24 11:50:00,33.64,33.66,33.61,33.64,51746.0,31.4499,31.4686,31.4219,31.4499,51746.0
2023-04-24 12:00:00,33.63,33.68,33.6,33.61,103333.0,31.4406,31.4873,31.4125,31.4219,103333.0
2023-04-24 12:10:00,33.61,33.62,33.57,33.61,70708.0,31.4219,31.4312,31.3845,31.4219,70708.0
2023-04-24 12:20:00,33.61,33.71,33.61,33.7,54286.0,31.4219,31.5154,31.4219,31.506,54286.0
2023-04-24 12:30:00,33.7,33.7,33.66,33.69,38726.0,31.506,31.506,31.4686,31.4967,38726.0
2023-04-24 12:40:00,33.7,33.71,33.63,33.66,50950.0,31.506,31.5154,31.4406,31.4686,50950.0
2023-04-24 12:50:00,33.67,33.72,33.65,33.7,62634.0,31.478,31.5247,31.4593,31.506,62634.0
2023-04-24 13:00:00,33.7,33.7,33.64,33.66,56841.0,31.506,31.506,31.4499,31.4686,56841.0
2023-04-24 13:10:00,33.66,33.69,33.64,33.65,47608.0,31.4686,31.4967,31.4499,31.4593,47608.0
2023-04-24 13:20:00,33.65,33.66,33.57,33.59,242399.0,31.4593,31.4686,31.3845,31.4032,242399.0
2023-04-24 13:30:00,33.59,33.62,33.55,33.59,117702.0,31.4032,31.4312,31.3658,31.4032,117702.0
2023-04-24 13:40:00,33.59,33.64,33.52,33.54,190720.0,31.4032,31.4499,31.3377,31.3564,190720.0
2023-04-24 13:50:00,33.54,33.61,33.53,33.58,140790.0,31.3564,31.4219,31.3471,31.3938,140790.0
2023-04-24 14:00:00,33.59,33.6,33.55,33.58,117781.0,31.4032,31.4125,31.3658,31.3938,117781.0
2023-04-24 14:10:00,33.57,33.59,33.54,33.57,127523.0,31.3845,31.4032,31.3564,31.3845,127523.0
2023-04-24 14:20:00,33.57,33.58,33.53,33.55,98180.0,31.3845,31.3938,31.3471,31.3658,98180.0
2023-04-24 14:30:00,33.55,33.57,33.53,33.54,75930.0,31.3658,31.3845,31.3471,31.3564,75930.0
2023-04-24 14:40:00,33.54,33.56,33.52,33.56,74827.0,31.3564,31.3751,31.3377,31.3751,74827.0
2023-04-24 14:50:00,33.55,33.59,33.54,33.57,88754.0,31.3658,31.4032,31.3564,31.3845,88754.0
2023-04-24 15:00:00,33.57,33.6,33.54,33.59,91148.0,31.3845,31.4125,31.3564,31.4032,91148.0
2023-04-24 15:10:00,33.59,33.63,33.58,33.63,148059.0,31.4032,31.4406,31.3938,31.4406,148059.0
2023-04-24 15:20:00,33.63,33.63,33.57,33.59,163184.0,31.4406,31.4406,31.3845,31.4032,163184.0
2023-04-24 15:30:00,33.59,33.61,33.49,33.52,220551.0,31.4032,31.4219,31.3097,31.3377,220551.0
2023-04-24 15:40:00,33.52,33.57,33.49,33.55,306738.0,31.3377,31.3845,31.3097,31.3658,306738.0
2023-04-24 15:50:00,33.55,33.68,33.5,33.67,762737.0,31.3658,31.4873,31.319,31.478,762737.0
2023-04-25 09:30:00,34.01,34.5,33.66,33.97,295837.0,31.7958,32.2539,31.4686,31.7584,295837.0
2023-04-25 09:40:00,33.93,34.03,33.12,33.19,263809.0,31.721,31.8145,30.9638,31.0292,263809.0
2023-04-25 09:50:00,33.19,33.3,32.94,33.26,335627.0,31.0292,31.132,30.7955,31.0947,335627.0
2023-04-25 10:00:00,33.2,33.61,33.19,33.41,169505.0,31.0386,31.4219,31.0292,31.2349,169505.0
2023-04-25 10:10:00,33.41,33.44,33.2,33.33,143150.0,31.2349,31.2629,31.0386,31.1601,143150.0
2023-04-25 10:20:00,33.3,33.71,33.25,33.68,243487.0,31.132,31.5154,31.0853,31.4873,243487.0
2023-04-25 10:30:00,33.66,33.66,33.3,33.3,203043.0,31.4686,31.4686,31.132,31.132,203043.0
2023-04-25 10:40:00,33.31,33.44,33.29,33.37,106813.0,31.1414,31.2629,31.1227,31.1975,106813.0
2023-04-25 10:50:00,33.38,33.42,33.29,33.38,95655.0,31.2068,31.2442,31.1227,31.2068,95655.0
2023-04-25 11:00:00,33.39,33.43,33.33,33.37,61250.0,31.2162,31.2536,31.1601,31.1975,61250.0
2023-04-25 11:10:00,33.39,33.48,33.28,33.37,103571.0,31.2162,31.3003,31.1134,31.1975,103571.0
2023-04-25 11:20:00,33.38,33.41,33.33,33.36,60160.0,31.2068,31.2349,31.1601,31.1881,60160.0
2023-04-25 11:30:00,33.36,33.38,33.29,33.3,58778.0,31.1881,31.2068,31.1227,31.132,58778.0
2023-04-25 11:40:00,33.3,33.36,33.28,33.3,58375.0,31.132,31.1881,31.1134,31.132,58375.0
2023-04-25 11:50:00,33.32,33.4,33.3,33.37,60154.0,31.1507,31.2255,31.132,31.1975,60154.0
2023-04-25 12:00:00,33.37,33.5,33.34,33.5,64204.0,31.1975,31.319,31.1694,31.319,64204.0
2023-04-25 12:10:00,33.5,33.56,33.49,33.52,83555.0,31.319,31.3751,31.3097,31.3377,83555.0
2023-04-25 12:20:00,33.52,33.55,33.48,33.53,52001.0,31.3377,31.3658,31.3003,31.3471,52001.0
2023-04-25 12:30:00,33.54,33.55,33.47,33.48,34376.0,31.3564,31.3658,31.291,31.3003,34376.0
2023-04-25 12:40:00,33.48,33.59,33.48,33.53,63201.0,31.3003,31.4032,31.3003,31.3471,63201.0
2023-04-25 12:50:00,33.52,33.53,33.47,33.48,29357.0,31.3377,31.3471,31.291,31.3003,29357.0
2023-04-25 13:00:00,33.48,33.55,33.46,33.52,51189.0,31.3003,31.3658,31.2816,31.3377,51189.0
2023-04-25 13:10:00,33.52,33.56,33.39,33.42,50326.0,31.3377,31.3751,31.2162,31.2442,50326.0
2023-04-25 13:20:00,33.42,33.51,33.39,33.51,99302.0,31.2442,31.3284,31.2162,31.3284,99302.0
2023-04-25 13:30:00,33.51,33.57,33.47,33.51,73631.0,31.3284,31.3845,31.291,31.3284,73631.0
2023-04-25 13:40:00,33.51,33.59,33.47,33.51,215018.0,31.3284,31.4032,31.291,31.3284,215018.0
2023-04-25 13:50:00,33.51,33.55,33.45,33.54,76737.0,31.3284,31.3658,31.2723,31.3564,76737.0
2023-04-25 14:00:00,33.54,33.58,33.52,33.55,36347.0,31.3564,31.3938,31.3377,31.3658,36347.0
2023-04-25 14:10:00,33.56,33.63,33.51,33.52,91762.0,31.3751,31.4406,31.3284,31.3377,91762.0
2023-04-25 14:20:00,33.52,33.54,33.46,33.52,70774.0,31.3377,31.3564,31.2816,31.3377,70774.0
2023-04-25 14:30:00,33.51,33.51,33.33,33.36,292948.0,31.3284,31.3284,31.1601,31.1881,292948.0
2023-04-25 14:40:00,33.36,33.41,33.31,33.41,181743.0,31.1881,31.2349,31.1414,31.2349,181743.0
2023-04-25 14:50:00,33.41,33.43,33.29,33.32,126623.0,31.2349,31.2536,31.1227,31.1507,126623.0
2023-04-25 15:00:00,33.32,33.32,33.05,33.09,224803.0,31.1507,31.1507,30.8983,30.9357,224803.0
2023-04-25 15:10:00,33.09,33.22,33.05,33.2,123994.0,30.9357,31.0573,30.8983,31.0386,123994.0
2023-04-25 15:20:00,33.21,33.22,33.05,33.06,137420.0,31.0479,31.0573,30.8983,30.9077,137420.0
2023-04-25 15:30:00,33.07,33.11,32.96,32.98,213167.0,30.917,30.9544,30.8142,30.8329,213167.0
2023-04-25 15:40:00,32.98,32.98,32.83,32.86,369651.0,30.8329,30.8329,30.6926,30.7207,369651.0
2023-04-25 15:50:00,32.85,32.93,32.81,32.9,902688.0,30.7113,30.7861,30.6739,30.7581,902688.0
2023-04-26 09:30:00,32.64,32.69,32.11,32.23,195946.0,30.515,30.5618,30.0195,30.1317,195946.0
2023-04-26 09:40:00,32.25,32.34,32.11,32.13,120891.0,30.1504,30.2345,30.0195,30.0382,120891.0
2023-04-26 09:50:00,32.12,32.31,32.12,32.27,141697.0,30.0289,30.2065,30.0289,30.1691,141697.0
2023-04-26 10:00:00,32.28,32.37,32.23,32.32,82206.0,30.1785,30.2626,30.1317,30.2158,82206.0
2023-04-26 10:10:00,32.31,32.39,32.24,32.35,286879.0,30.2065,30.2813,30.1411,30.2439,286879.0
2023-04-26 10:20:00,32.37,32.44,32.32,32.38,88663.0,30.2626,30.328,30.2158,30.2719,88663.0
2023-04-26 10:30:00,32.38,32.47,32.36,32.45,66339.0,30.2719,30.3561,30.2532,30.3374,66339.0
2023-04-26 10:40:00,32.45,32.53,32.38,32.52,82528.0,30.3374,30.4122,30.2719,30.4028,82528.0
2023-04-26 10:50:00,32.52,32.63,32.5,32.59,99055.0,30.4028,30.5057,30.3841,30.4683,99055.0
2023-04-26 11:00:00,32.59,32.7,32.57,32.69,60905.0,30.4683,30.5711,30.4496,30.5618,60905.0
2023-04-26 11:10:00,32.69,32.7,32.65,32.66,85252.0,30.5618,30.5711,30.5244,30.5337,85252.0
2023-04-26 11:20:00,32.66,32.67,32.6,32.66,69878.0,30.5337,30.5431,30.4776,30.5337,69878.0
2023-04-26 11:30:00,32.66,32.69,32.52,32.57,80762.0,30.5337,30.5618,30.4028,30.4496,80762.0
2023-04-26 11:40:00,32.57,32.63,32.53,32.59,41229.0,30.4496,30.5057,30.4122,30.4683,41229.0
2023-04-26 11:50:00,32.59,32.63,32.54,32.58,44280.0,30.4683,30.5057,30.4215,30.4589,44280.0
2023-04-26 12:00:00,32.58,32.72,32.57,32.72,44160.0,30.4589,30.5898,30.4496,30.5898,44160.0
2023-04-26 12:10:00,32.72,32.73,32.59,32.59,55831.0,30.5898,30.5992,30.4683,30.4683,55831.0
2023-04-26 12:20:00,32.59,32.62,32.56,32.58,46104.0,30.4683,30.4963,30.4402,30.4589,46104.0
2023-04-26 12:30:00,32.58,32.6,32.45,32.48,136158.0,30.4589,30.4776,30.3374,30.3654,136158.0
2023-04-26 12:40:00,32.48,32.53,32.46,32.51,43659.0,30.3654,30.4122,30.3467,30.3935,43659.0
2023-04-26 12:50:00,32.51,32.54,32.49,32.54,44122.0,30.3935,30.4215,30.3748,30.4215,44122.0
2023-04-26 13:00:00,32.54,32.62,32.54,32.6,53148.0,30.4215,30.4963,30.4215,30.4776,53148.0
2023-04-26 13:10:00,32.59,32.64,32.58,32.59,48655.0,30.4683,30.515,30.4589,30.4683,48655.0
2023-04-26 13:20:00,32.58,32.6,32.55,32.59,41858.0,30.4589,30.4776,30.4309,30.4683,41858.0
2023-04-26 13:30:00,32.59,32.64,32.58,32.59,45720.0,30.4683,30.515,30.4589,30.4683,45720.0
2023-04-26 13:40:00,32.59,32.6,32.48,32.5,37068.0,30.4683,30.4776,30.3654,30.3841,37068.0
2023-04-26 13:50:00,32.49,32.49,32.4,32.41,44177.0,30.3748,30.3748,30.2906,30.3,44177.0
2023-04-26 14:00:00,32.41,32.43,32.33,32.33,42111.0,30.3,30.3187,30.2252,30.2252,42111.0
2023-04-26 14:10:00,32.33,32.36,32.29,32.29,46060.0,30.2252,30.2532,30.1878,30.1878,46060.0
2023-04-26 14:20:00,32.3,32.37,32.29,32.34,41592.0,30.1972,30.2626,30.1878,30.2345,41592.0
2023-04-26 14:30:00,32.34,32.36,32.26,32.27,65035.0,30.2345,30.2532,30.1598,30.1691,65035.0
2023-04-26 14:40:00,32.27,32.29,32.22,32.25,51271.0,30.1691,30.1878,30.1224,30.1504,51271.0
2023-04-26 14:50:00,32.25,32.25,32.2,32.22,57305.0,30.1504,30.1504,30.1037,30.1224,57305.0
2023-04-26 15:00:00,32.21,32.21,32.1,32.15,87150.0,30.113,30.113,30.0102,30.0569,87150.0
2023-04-26 15:10:00,32.15,32.25,32.14,32.18,113372.0,30.0569,30.1504,30.0476,30.085,113372.0
2023-04-26 15:20:00,32.18,32.19,32.14,32.18,164217.0,30.085,30.0943,30.0476,30.085,164217.0
2023-04-26 15:30:00,32.18,32.24,32.16,32.23,182161.0,30.085,30.1411,30.0663,30.1317,182161.0
2023-04-26 15:40:00,32.23,32.28,32.21,32.25,281857.0,30.1317,30.1785,30.113,30.1504,281857.0
2023-04-26 15:50:00,32.24,32.33,32.2,32.23,830506.0,30.1411,30.2252,30.1037,30.1317,830506.0
2023-04-27 09:30:00,32.12,32.29,32.03,32.07,156961.0,30.0289,30.1878,29.9447,29.9821,156961.0
2023-04-27 09:40:00,32.07,32.21,32.05,32.2,67610.0,29.9821,30.113,29.9634,30.1037,67610.0
2023-04-27 09:50:00,32.2,32.36,32.19,32.31,86221.0,30.1037,30.2532,30.0943,30.2065,86221.0
2023-04-27 10:00:00,32.33,32.33,32.2,32.27,126315.0,30.2252,30.2252,30.1037,30.1691,126315.0
2023-04-27 10:10:00,32.27,32.37,32.23,32.34,74344.0,30.1691,30.2626,30.1317,30.2345,74344.0
2023-04-27 10:20:00,32.33,32.4,32.31,32.36,66650.0,30.2252,30.2906,30.2065,30.2532,66650.0
2023-04-27 10:30:00,32.37,32.42,32.37,32.41,51922.0,30.2626,30.3093,30.2626,30.3,51922.0
2023-04-27 10:40:00,32.4,32.4,32.31,32.35,82057.0,30.2906,30.2906,30.2065,30.2439,82057.0
2023-04-27 10:50:00,32.35,32.37,32.3,32.34,60123.0,30.2439,30.2626,30.1972,30.2345,60123.0
2023-04-27 11:00:00,32.35,32.36,32.24,32.31,72862.0,30.2439,30.2532,30.1411,30.2065,72862.0
2023-04-27 11:10:00,32.32,32.33,32.26,32.33,45348.0,30.2158,30.2252,30.1598,30.2252,45348.0
2023-04-27 11:20:00,32.33,32.49,32.31,32.47,55911.0,30.2252,30.3748,30.2065,30.3561,55911.0
2023-04-27 11:30:00,32.47,32.51,32.45,32.47,59909.0,30.3561,30.3935,30.3374,30.3561,59909.0
2023-04-27 11:40:00,32.47,32.54,32.42,32.5,137377.0,30.3561,30.4215,30.3093,30.3841,137377.0
2023-04-27 11:50:00,32.51,32.57,32.49,32.57,71888.0,30.3935,30.4496,30.3748,30.4496,71888.0
2023-04-27 12:00:00,32.57,32.61,32.55,32.6,50273.0,30.4496,30.487,30.4309,30.4776,50273.0
2023-04-27 12:10:00,32.6,32.61,32.57,32.59,40596.0,30.4776,30.487,30.4496,30.4683,40596.0
2023-04-27 12:20:00,32.6,32.6,32.56,32.58,55972.0,30.4776,30.4776,30.4402,30.4589,55972.0
2023-04-27 12:30:00,32.58,32.59,32.52,32.53,49494.0,30.4589,30.4683,30.4028,30.4122,49494.0
2023-04-27 12:40:00,32.54,32.54,32.49,32.52,37884.0,30.4215,30.4215,30.3748,30.4028,37884.0
2023-04-27 12:50:00,32.53,32.57,32.53,32.55,32636.0,30.4122,30.4496,30.4122,30.4309,32636.0
2023-04-27 13:00:00,32.55,32.59,32.53,32.55,27039.0,30.4309,30.4683,30.4122,30.4309,27039.0
2023-04-27 13:10:00,32.56,32.6,32.55,32.57,26143.0,30.4402,30.4776,30.4309,30.4496,26143.0
2023-04-27 13:20:00,32.57,32.63,32.56,32.6,87297.0,30.4496,30.5057,30.4402,30.4776,87297.0
2023-04-27 13:30:00,32.61,32.64,32.58,32.64,37518.0,30.487,30.515,30.4589,30.515,37518.0
2023-04-27 13:40:00,32.64,32.68,32.61,32.66,52340.0,30.515,30.5524,30.487,30.5337,52340.0
2023-04-27 13:50:00,32.65,32.66,32.61,32.62,28178.0,30.5244,30.5337,30.487,30.4963,28178.0
2023-04-27 14:00:00,32.63,32.65,32.61,32.64,34288.0,30.5057,30.5244,30.487,30.515,34288.0
2023-04-27 14:10:00,32.65,32.73,32.64,32.73,40007.0,30.5244,30.5992,30.515,30.5992,40007.0
2023-04-27 14:20:00,32.73,32.73,32.65,32.69,69385.0,30.5992,30.5992,30.5244,30.5618,69385.0
2023-04-27 14:30:00,32.69,32.74,32.68,32.71,61673.0,30.5618,30.6085,30.5524,30.5805,61673.0
2023-04-27 14:40:00,32.72,32.76,32.71,32.73,38822.0,30.5898,30.6272,30.5805,30.5992,38822.0
2023-04-27 14:50:00,32.74,32.76,32.72,32.73,92468.0,30.6085,30.6272,30.5898,30.5992,92468.0
2023-04-27 15:00:00,32.74,32.76,32.72,32.73,71490.0,30.6085,30.6272,30.5898,30.5992,71490.0
2023-04-27 15:10:00,32.73,32.77,32.72,32.76,56848.0,30.5992,30.6366,30.5898,30.6272,56848.0
2023-04-27 15:20:00,32.76,32.76,32.7,32.72,69241.0,30.6272,30.6272,30.5711,30.5898,69241.0
2023-04-27 15:30:00,32.72,32.75,32.7,32.72,75782.0,30.5898,30.6179,30.5711,30.5898,75782.0
2023-04-27 15:40:00,32.72,32.77,32.71,32.76,155499.0,30.5898,30.6366,30.5805,30.6272,155499.0
2023-04-27 15:50:00,32.76,32.78,32.72,32.76,301778.0,30.6272,30.6459,30.5898,30.6272,301778.0
2023-04-28 09:30:00,32.64,32.93,32.64,32.86,67775.0,30.515,30.7861,30.515,30.7207,67775.0
2023-04-28 09:40:00,32.87,32.87,32.72,32.77,73995.0,30.73,30.73,30.5898,30.6366,73995.0
2023-04-28 09:50:00,32.77,32.93,32.73,32.87,132515.0,30.6366,30.7861,30.5992,30.73,132515.0
2023-04-28 10:00:00,32.86,32.96,32.8,32.94,81813.0,30.7207,30.8142,30.6646,30.7955,81813.0
2023-04-28 10:10:00,32.94,32.99,32.92,32.98,76617.0,30.7955,30.8422,30.7768,30.8329,76617.0
2023-04-28 10:20:00,32.98,33.0,32.93,32.98,69101.0,30.8329,30.8516,30.7861,30.8329,69101.0
2023-04-28 10:30:00,32.97,33.0,32.86,32.97,94492.0,30.8235,30.8516,30.7207,30.8235,94492.0
2023-04-28 10:40:00,32.97,33.07,32.92,33.05,114155.0,30.8235,30.917,30.7768,30.8983,114155.0
2023-04-28 10:50:00,33.05,33.1,32.95,32.98,61449.0,30.8983,30.9451,30.8048,30.8329,61449.0
2023-04-28 11:00:00,32.98,32.99,32.86,32.93,37715.0,30.8329,30.8422,30.7207,30.7861,37715.0
2023-04-28 11:10:00,32.93,33.03,32.92,33.03,35590.0,30.7861,30.8796,30.7768,30.8796,35590.0
2023-04-28 11:20:00,33.02,33.03,32.97,32.98,31045.0,30.8703,30.8796,30.8235,30.8329,31045.0
2023-04-28 11:30:00,32.98,33.01,32.97,32.98,34682.0,30.8329,30.8609,30.8235,30.8329,34682.0
2023-04-28 11:40:00,32.98,33.07,32.95,33.07,36613.0,30.8329,30.917,30.8048,30.917,36613.0
2023-04-28 11:50:00,33.06,33.06,33.02,33.05,29836.0,30.9077,30.9077,30.8703,30.8983,29836.0
2023-04-28 12:00:00,33.05,33.07,33.03,33.05,32165.0,30.8983,30.917,30.8796,30.8983,32165.0
2023-04-28 12:10:00,33.05,33.08,33.04,33.08,31322.0,30.8983,30.9264,30.889,30.9264,31322.0
2023-04-28 12:20:00,33.08,33.14,33.07,33.11,59620.0,30.9264,30.9825,30.917,30.9544,59620.0
2023-04-28 12:30:00,33.12,33.13,33.09,33.09,24283.0,30.9638,30.9731,30.9357,30.9357,24283.0
2023-04-28 12:40:00,33.08,33.11,33.06,33.11,20559.0,30.9264,30.9544,30.9077,30.9544,20559.0
2023-04-28 12:50:00,33.11,33.14,33.07,33.14,24942.0,30.9544,30.9825,30.917,30.9825,24942.0
2023-04-28 13:00:00,33.14,33.14,33.06,33.1,30161.0,30.9825,30.9825,30.9077,30.9451,30161.0
2023-04-28 13:10:00,33.1,33.14,33.09,33.11,30421.0,30.9451,30.9825,30.9357,30.9544,30421.0
2023-04-28 13:20:00,33.11,33.16,33.1,33.15,87938.0,30.9544,31.0012,30.9451,30.9918,87938.0
2023-04-28 13:30:00,33.15,33.16,33.07,33.11,67750.0,30.9918,31.0012,30.917,30.9544,67750.0
2023-04-28 13:40:00,33.11,33.12,33.04,33.05,34841.0,30.9544,30.9638,30.889,30.8983,34841.0
2023-04-28 13:50:00,33.05,33.05,33.0,33.02,39412.0,30.8983,30.8983,30.8516,30.8703,39412.0
2023-04-28 14:00:00,33.02,33.1,33.01,33.09,45995.0,30.8703,30.9451,30.8609,30.9357,45995.0
2023-04-28 14:10:00,33.09,33.09,33.04,33.07,42511.0,30.9357,30.9357,30.889,30.917,42511.0
2023-04-28 14:20:00,33.07,33.07,33.01,33.02,37608.0,30.917,30.917,30.8609,30.8703,37608.0
2023-04-28 14:30:00,33.03,33.05,33.0,33.02,53787.0,30.8796,30.8983,30.8516,30.8703,53787.0
2023-04-28 14:40:00,33.02,33.06,33.0,33.01,47789.0,30.8703,30.9077,30.8516,30.8609,47789.0
2023-04-28 14:50:00,33.01,33.05,33.0,33.04,32908.0,30.8609,30.8983,30.8516,30.889,32908.0
2023-04-28 15:00:00,33.04,33.11,33.03,33.11,41606.0,30.889,30.9544,30.8796,30.9544,41606.0
2023-04-28 15:10:00,33.11,33.16,33.1,33.16,69952.0,30.9544,31.0012,30.9451,31.0012,69952.0
2023-04-28 15:20:00,33.16,33.16,33.05,33.07,78524.0,31.0012,31.0012,30.8983,30.917,78524.0
2023-04-28 15:30:00,33.08,33.12,33.06,33.11,140662.0,30.9264,30.9638,30.9077,30.9544,140662.0
2023-04-28 15:40:00,33.1,33.17,33.1,33.15,137694.0,30.9451,31.0105,30.9451,30.9918,137694.0
2023-04-28 15:50:00,33.14,33.23,33.1,33.21,419597.0,30.9825,31.0666,30.9451,31.0479,419597.0
2023-05-01 09:30:00,33.22,33.36,33.2,33.31,82770.0,31.0573,31.1881,31.0386,31.1414,82770.0
2023-05-01 09:40:00,33.31,33.31,33.19,33.28,47201.0,31.1414,31.1414,31.0292,31.1134,47201.0
2023-05-01 09:50:00,33.27,33.3,33.24,33.29,38914.0,31.104,31.132,31.076,31.1227,38914.0
2023-05-01 10:00:00,33.28,33.39,33.24,33.37,40637.0,31.1134,31.2162,31.076,31.1975,40637.0
2023-05-01 10:10:00,33.37,33.41,33.34,33.37,67226.0,31.1975,31.2349,31.1694,31.1975,67226.0
2023-05-01 10:20:00,33.37,33.37,33.27,33.3,47476.0,31.1975,31.1975,31.104,31.132,47476.0
2023-05-01 10:30:00,33.31,33.34,33.29,33.3,36614.0,31.1414,31.1694,31.1227,31.132,36614.0
2023-05-01 10:40:00,33.31,33.38,33.28,33.36,41291.0,31.1414,31.2068,31.1134,31.1881,41291.0
2023-05-01 10:50:00,33.35,33.37,33.27,33.27,37314.0,31.1788,31.1975,31.104,31.104,37314.0
2023-05-01 11:00:00,33.28,33.3,33.22,33.25,43087.0,31.1134,31.132,31.0573,31.0853,43087.0
2023-05-01 11:10:00,33.25,33.28,33.13,33.16,59149.0,31.0853,31.1134,30.9731,31.0012,59149.0
2023-05-01 11:20:00,33.16,33.18,33.11,33.14,100196.0,31.0012,31.0199,30.9544,30.9825,100196.0
2023-05-01 11:30:00,33.13,33.17,33.1,33.12,64747.0,30.9731,31.0105,30.9451,30.9638,64747.0
2023-05-01 11:40:00,33.11,33.13,33.07,33.11,37809.0,30.9544,30.9731,30.917,30.9544,37809.0
2023-05-01 11:50:00,33.11,33.15,33.08,33.15,27720.0,30.9544,30.9918,30.9264,30.9918,27720.0
2023-05-01 12:00:00,33.16,33.23,33.15,33.2,58677.0,31.0012,31.0666,30.9918,31.0386,58677.0
2023-05-01 12:10:00,33.2,33.21,33.14,33.15,38064.0,31.0386,31.0479,30.9825,30.9918,38064.0
2023-05-01 12:20:00,33.15,33.18,33.14,33.16,20684.0,30.9918,31.0199,30.9825,31.0012,20684.0
2023-05-01 12:30:00,33.16,33.2,33.16,33.18,41248.0,31.0012,31.0386,31.0012,31.0199,41248.0
2023-05-01 12:40:00,33.19,33.19,33.13,33.14,33874.0,31.0292,31.0292,30.9731,30.9825,33874.0
2023-05-01 12:50:00,33.14,33.16,33.1,33.12,47740.0,30.9825,31.0012,30.9451,30.9638,47740.0
2023-05-01 13:00:00,33.13,33.18,33.11,33.16,35759.0,30.9731,31.0199,30.9544,31.0012,35759.0
2023-05-01 13:10:00,33.16,33.19,33.14,33.16,28632.0,31.0012,31.0292,30.9825,31.0012,28632.0
2023-05-01 13:20:00,33.16,33.18,33.13,33.14,25500.0,31.0012,31.0199,30.9731,30.9825,25500.0
2023-05-01 13:30:00,33.13,33.14,33.11,33.14,31660.0,30.9731,30.9825,30.9544,30.9825,31660.0
2023-05-01 13:40:00,33.13,33.22,33.13,33.2,71882.0,30.9731,31.0573,30.9731,31.0386,71882.0
2023-05-01 13:50:00,33.2,33.2,33.15,33.19,32576.0,31.0386,31.0386,30.9918,31.0292,32576.0
2023-05-01 14:00:00,33.18,33.21,33.15,33.2,35835.0,31.0199,31.0479,30.9918,31.0386,35835.0
2023-05-01 14:10:00,33.2,33.2,33.16,33.16,28936.0,31.0386,31.0386,31.0012,31.0012,28936.0
2023-05-01 14:20:00,33.17,33.18,33.15,33.16,17119.0,31.0105,31.0199,30.9918,31.0012,17119.0
2023-05-01 14:30:00,33.16,33.16,33.07,33.1,50541.0,31.0012,31.0012,30.917,30.9451,50541.0
2023-05-01 14:40:00,33.11,33.16,33.09,33.13,26249.0,30.9544,31.0012,30.9357,30.9731,26249.0
2023-05-01 14:50:00,33.13,33.15,33.1,33.14,31529.0,30.9731,30.9918,30.9451,30.9825,31529.0
2023-05-01 15:00:00,33.14,33.16,33.1,33.14,32361.0,30.9825,31.0012,30.9451,30.9825,32361.0
2023-05-01 15:10:00,33.14,33.15,33.1,33.13,33143.0,30.9825,30.9918,30.9451,30.9731,33143.0
2023-05-01 15:20:00,33.13,33.16,33.12,33.13,41502.0,30.9731,31.0012,30.9638,30.9731,41502.0
2023-05-01 15:30:00,33.13,33.16,33.1,33.11,50914.0,30.9731,31.0012,30.9451,30.9544,50914.0
2023-05-01 15:40:00,33.11,33.2,33.09,33.19,99692.0,30.9544,31.0386,30.9357,31.0292,99692.0
2023-05-01 15:50:00,33.19,33.19,33.11,33.12,333034.0,31.0292,31.0292,30.9544,30.9638,333034.0
2023-05-02 09:30:00,32.81,33.0,32.8,32.88,91213.0,30.6739,30.8516,30.6646,30.7394,91213.0
2023-05-02 09:40:00,32.88,32.91,32.77,32.8,51403.0,30.7394,30.7674,30.6366,30.6646,51403.0
2023-05-02 09:50:00,32.81,32.81,32.68,32.69,44908.0,30.6739,30.6739,30.5524,30.5618,44908.0
2023-05-02 10:00:00,32.69,32.69,32.53,32.58,84049.0,30.5618,30.5618,30.4122,30.4589,84049.0
2023-05-02 10:10:00,32.59,32.6,32.47,32.48,40043.0,30.4683,30.4776,30.3561,30.3654,40043.0
2023-05-02 10:20:00,32.49,32.49,32.31,32.32,90603.0,30.3748,30.3748,30.2065,30.2158,90603.0
2023-05-02 10:30:00,32.32,32.36,32.28,32.33,70961.0,30.2158,30.2532,30.1785,30.2252,70961.0
2023-05-02 10:40:00,32.33,32.37,32.31,32.36,36561.0,30.2252,30.2626,30.2065,30.2532,36561.0
2023-05-02 10:50:00,32.36,32.38,32.26,32.27,58578.0,30.2532,30.2719,30.1598,30.1691,58578.0
2023-05-02 11:00:00,32.26,32.28,32.17,32.2,45092.0,30.1598,30.1785,30.0756,30.1037,45092.0
2023-05-02 11:10:00,32.21,32.26,32.16,32.16,38437.0,30.113,30.1598,30.0663,30.0663,38437.0
2023-05-02 11:20:00,32.16,32.18,32.1,32.13,61369.0,30.0663,30.085,30.0102,30.0382,61369.0
2023-05-02 11:30:00,32.14,32.17,32.09,32.15,68656.0,30.0476,30.0756,30.0008,30.0569,68656.0
2023-05-02 11:40:00,32.15,32.23,32.14,32.22,53736.0,30.0569,30.1317,30.0476,30.1224,53736.0
2023-05-02 11:50:00,32.23,32.25,32.18,32.21,87544.0,30.1317,30.1504,30.085,30.113,87544.0
2023-05-02 12:00:00,32.22,32.24,32.2,32.23,45358.0,30.1224,30.1411,30.1037,30.1317,45358.0
2023-05-02 12:10:00,32.23,32.24,32.18,32.23,49181.0,30.1317,30.1411,30.085,30.1317,49181.0
2023-05-02 12:20:00,32.23,32.34,32.2,32.34,52129.0,30.1317,30.2345,30.1037,30.2345,52129.0
2023-05-02 12:30:00,32.33,32.38,32.32,32.34,46775.0,30.2252,30.2719,30.2158,30.2345,46775.0
2023-05-02 12:40:00,32.33,32.35,32.27,32.3,33873.0,30.2252,30.2439,30.1691,30.1972,33873.0
2023-05-02 12:50:00,32.29,32.37,32.29,32.36,33809.0,30.1878,30.2626,30.1878,30.2532,33809.0
2023-05-02 13:00:00,32.36,32.39,32.35,32.38,37686.0,30.2532,30.2813,30.2439,30.2719,37686.0
2023-05-02 13:10:00,32.38,32.39,32.33,32.35,48310.0,30.2719,30.2813,30.2252,30.2439,48310.0
2023-05-02 13:20:00,32.34,32.39,32.34,32.38,28951.0,30.2345,30.2813,30.2345,30.2719,28951.0
2023-05-02 13:30:00,32.38,32.4,32.34,32.38,41670.0,30.2719,30.2906,30.2345,30.2719,41670.0
2023-05-02 13:40:00,32.38,32.44,32.38,32.43,26097.0,30.2719,30.328,30.2719,30.3187,26097.0
2023-05-02 13:50:00,32.44,32.48,32.4,32.4,33299.0,30.328,30.3654,30.2906,30.2906,33299.0
2023-05-02 14:00:00,32.41,32.45,32.37,32.43,79992.0,30.3,30.3374,30.2626,30.3187,79992.0
2023-05-02 14:10:00,32.44,32.44,32.35,32.39,32881.0,30.328,30.328,30.2439,30.2813,32881.0
2023-05-02 14:20:00,32.39,32.4,32.36,32.4,27080.0,30.2813,30.2906,30.2532,30.2906,27080.0
2023-05-02 14:30:00,32.4,32.45,32.39,32.43,38362.0,30.2906,30.3374,30.2813,30.3187,38362.0
2023-05-02 14:40:00,32.43,32.49,32.4,32.49,42565.0,30.3187,30.3748,30.2906,30.3748,42565.0
2023-05-02 14:50:00,32.49,32.52,32.48,32.51,26420.0,30.3748,30.4028,30.3654,30.3935,26420.0
2023-05-02 15:00:00,32.52,32.53,32.46,32.49,27618.0,30.4028,30.4122,30.3467,30.3748,27618.0
2023-05-02 15:10:00,32.5,32.55,32.47,32.51,53690.0,30.3841,30.4309,30.3561,30.3935,53690.0
2023-05-02 15:20:00,32.5,32.55,32.49,32.55,56091.0,30.3841,30.4309,30.3748,30.4309,56091.0
2023-05-02 15:30:00,32.54,32.54,32.46,32.52,80430.0,30.4215,30.4215,30.3467,30.4028,80430.0
2023-05-02 15:40:00,32.52,32.54,32.46,32.48,104406.0,30.4028,30.4215,30.3467,30.3654,104406.0
2023-05-02 15:50:00,32.47,32.55,32.46,32.49,350850.0,30.3561,30.4309,30.3467,30.3748,350850.0
2023-05-03 09:30:00,32.57,32.6,32.51,32.54,90405.0,30.4496,30.4776,30.3935,30.4215,90405.0
2023-05-03 09:40:00,32.53,32.62,32.45,32.61,144011.0,30.4122,30.4963,30.3374,30.487,144011.0
2023-05-03 09:50:00,32.62,32.66,32.57,32.58,26359.0,30.4963,30.5337,30.4496,30.4589,26359.0
2023-05-03 10:00:00,32.59,32.59,32.45,32.52,35216.0,30.4683,30.4683,30.3374,30.4028,35216.0
2023-05-03 10:10:00,32.52,32.54,32.42,32.45,39431.0,30.4028,30.4215,30.3093,30.3374,39431.0
2023-05-03 10:20:00,32.46,32.52,32.4,32.41,96735.0,30.3467,30.4028,30.2906,30.3,96735.0
2023-05-03 10:30:00,32.41,32.47,32.37,32.38,34884.0,30.3,30.3561,30.2626,30.2719,34884.0
2023-05-03 10:40:00,32.38,32.38,32.22,32.27,48306.0,30.2719,30.2719,30.1224,30.1691,48306.0
2023-05-03 10:50:00,32.27,32.31,32.23,32.29,47334.0,30.1691,30.2065,30.1317,30.1878,47334.0
2023-05-03 11:00:00,32.28,32.31,32.18,32.19,22979.0,30.1785,30.2065,30.085,30.0943,22979.0
2023-05-03 11:10:00,32.2,32.23,32.18,32.23,21910.0,30.1037,30.1317,30.085,30.1317,21910.0
2023-05-03 11:20:00,32.23,32.26,32.19,32.2,26067.0,30.1317,30.1598,30.0943,30.1037,26067.0
2023-05-03 11:30:00,32.2,32.24,32.19,32.24,25877.0,30.1037,30.1411,30.0943,30.1411,25877.0
2023-05-03 11:40:00,32.23,32.26,32.2,32.22,21142.0,30.1317,30.1598,30.1037,30.1224,21142.0
2023-05-03 11:50:00,32.22,32.28,32.2,32.26,22515.0,30.1224,30.1785,30.1037,30.1598,22515.0
2023-05-03 12:00:00,32.26,32.33,32.26,32.32,24354.0,30.1598,30.2252,30.1598,30.2158,24354.0
2023-05-03 12:10:00,32.32,32.33,32.23,32.24,35403.0,30.2158,30.2252,30.1317,30.1411,35403.0
2023-05-03 12:20:00,32.23,32.25,32.2,32.23,51202.0,30.1317,30.1504,30.1037,30.1317,51202.0
2023-05-03 12:30:00,32.23,32.26,32.19,32.2,32041.0,30.1317,30.1598,30.0943,30.1037,32041.0
2023-05-03 12:40:00,32.2,32.22,32.17,32.17,39775.0,30.1037,30.1224,30.0756,30.0756,39775.0
2023-05-03 12:50:00,32.18,32.22,32.15,32.22,70236.0,30.085,30.1224,30.0569,30.1224,70236.0
2023-05-03 13:00:00,32.22,32.25,32.19,32.25,73992.0,30.1224,30.1504,30.0943,30.1504,73992.0
2023-05-03 13:10:00,32.26,32.27,32.21,32.23,59105.0,30.1598,30.1691,30.113,30.1317,59105.0
2023-05-03 13:20:00,32.24,32.25,32.2,32.23,39432.0,30.1411,30.1504,30.1037,30.1317,39432.0
2023-05-03 13:30:00,32.23,32.25,32.16,32.18,55805.0,30.1317,30.1504,30.0663,30.085,55805.0
2023-05-03 13:40:00,32.18,32.19,32.13,32.15,64718.0,30.085,30.0943,30.0382,30.0569,64718.0
2023-05-03 13:50:00,32.16,32.2,32.15,32.19,29044.0,30.0663,30.1037,30.0569,30.0943,29044.0
2023-05-03 14:00:00,32.18,32.34,32.12,32.16,173230.0,30.085,30.2345,30.0289,30.0663,173230.0
2023-05-03 14:10:00,32.16,32.19,32.09,32.17,83859.0,30.0663,30.0943,30.0008,30.0756,83859.0
2023-05-03 14:20:00,32.18,32.24,32.15,32.19,71478.0,30.085,30.1411,30.0569,30.0943,71478.0
2023-05-03 14:30:00,32.19,32.2,31.98,32.16,175857.0,30.0943,30.1037,29.898,30.0663,175857.0
2023-05-03 14:40:00,32.17,32.28,32.07,32.08,140354.0,30.0756,30.1785,29.9821,29.9915,140354.0
2023-05-03 14:50:00,32.07,32.14,31.96,32.11,283050.0,29.9821,30.0476,29.8793,30.0195,283050.0
2023-05-03 15:00:00,32.11,32.16,31.88,31.93,126113.0,30.0195,30.0663,29.8045,29.8512,126113.0
2023-05-03 15:10:00,31.93,31.93,31.77,31.8,145332.0,29.8512,29.8512,29.7017,29.7297,145332.0
2023-05-03 15:20:00,31.79,31.82,31.66,31.67,141643.0,29.7204,29.7484,29.5988,29.6082,141643.0
2023-05-03 15:30:00,31.67,31.69,31.61,31.64,159704.0,29.6082,29.6269,29.5521,29.5801,159704.0
2023-05-03 15:40:00,31.63,31.73,31.59,31.67,200945.0,29.5708,29.6643,29.5334,29.6082,200945.0
2023-05-03 15:50:00,31.67,31.74,31.61,31.68,534038.0,29.6082,29.6736,29.5521,29.6175,534038.0
2023-05-04 09:30:00,31.5,31.59,31.37,31.38,111333.0,29.4492,29.5334,29.3277,29.337,111333.0
2023-05-04 09:40:00,31.38,31.4,31.27,31.37,108963.0,29.337,29.3557,29.2342,29.3277,108963.0
2023-05-04 09:50:00,31.37,31.54,31.31,31.51,49652.0,29.3277,29.4866,29.2716,29.4586,49652.0
2023-05-04 10:00:00,31.49,31.52,31.37,31.4,56816.0,29.4399,29.4679,29.3277,29.3557,56816.0
2023-05-04 10:10:00,31.39,31.4,31.24,31.32,74571.0,29.3464,29.3557,29.2062,29.281,74571.0
2023-05-04 10:20:00,31.32,31.32,31.2,31.2,60450.0,29.281,29.281,29.1688,29.1688,60450.0
2023-05-04 10:30:00,31.21,31.29,31.17,31.26,119403.0,29.1781,29.2529,29.1407,29.2249,119403.0
2023-05-04 10:40:00,31.27,31.45,31.26,31.4,99033.0,29.2342,29.4025,29.2249,29.3557,99033.0
2023-05-04 10:50:00,31.4,31.5,31.38,31.45,74566.0,29.3557,29.4492,29.337,29.4025,74566.0
2023-05-04 11:00:00,31.45,31.63,31.41,31.61,34870.0,29.4025,29.5708,29.3651,29.5521,34870.0
2023-05-04 11:10:00,31.61,31.67,31.54,31.55,60509.0,29.5521,29.6082,29.4866,29.496,60509.0
2023-05-04 11:20:00,31.56,31.61,31.51,31.52,33365.0,29.5053,29.5521,29.4586,29.4679,33365.0
2023-05-04 11:30:00,31.52,31.53,31.44,31.52,47487.0,29.4679,29.4773,29.3931,29.4679,47487.0
2023-05-04 11:40:00,31.52,31.55,31.49,31.51,31491.0,29.4679,29.496,29.4399,29.4586,31491.0
2023-05-04 11:50:00,31.51,31.51,31.41,31.45,41929.0,29.4586,29.4586,29.3651,29.4025,41929.0
2023-05-04 12:00:00,31.45,31.46,31.35,31.4,37625.0,29.4025,29.4118,29.309,29.3557,37625.0
2023-05-04 12:10:00,31.4,31.57,31.4,31.53,60196.0,29.3557,29.5147,29.3557,29.4773,60196.0
2023-05-04 12:20:00,31.53,31.59,31.52,31.56,35444.0,29.4773,29.5334,29.4679,29.5053,35444.0
2023-05-04 12:30:00,31.56,31.57,31.5,31.53,44032.0,29.5053,29.5147,29.4492,29.4773,44032.0
2023-05-04 12:40:00,31.53,31.54,31.48,31.5,61008.0,29.4773,29.4866,29.4305,29.4492,61008.0
2023-05-04 12:50:00,31.51,31.51,31.42,31.51,48326.0,29.4586,29.4586,29.3744,29.4586,48326.0
2023-05-04 13:00:00,31.51,31.54,31.47,31.54,31587.0,29.4586,29.4866,29.4212,29.4866,31587.0
2023-05-04 13:10:00,31.53,31.6,31.53,31.58,23797.0,29.4773,29.5427,29.4773,29.524,23797.0
2023-05-04 13:20:00,31.57,31.66,31.57,31.59,31790.0,29.5147,29.5988,29.5147,29.5334,31790.0
2023-05-04 13:30:00,31.59,31.65,31.58,31.65,38140.0,29.5334,29.5895,29.524,29.5895,38140.0
2023-05-04 13:40:00,31.65,31.65,31.47,31.49,89140.0,29.5895,29.5895,29.4212,29.4399,89140.0
2023-05-04 13:50:00,31.48,31.5,31.44,31.47,47578.0,29.4305,29.4492,29.3931,29.4212,47578.0
2023-05-04 14:00:00,31.48,31.48,31.37,31.38,479064.0,29.4305,29.4305,29.3277,29.337,479064.0
2023-05-04 14:10:00,31.38,31.47,31.37,31.43,64215.0,29.337,29.4212,29.3277,29.3838,64215.0
2023-05-04 14:20:00,31.43,31.45,31.37,31.38,47978.0,29.3838,29.4025,29.3277,29.337,47978.0
2023-05-04 14:30:00,31.37,31.39,31.31,31.35,102948.0,29.3277,29.3464,29.2716,29.309,102948.0
2023-05-04 14:40:00,31.34,31.34,31.28,31.29,92788.0,29.2997,29.2997,29.2436,29.2529,92788.0
2023-05-04 14:50:00,31.29,31.38,31.28,31.38,51671.0,29.2529,29.337,29.2436,29.337,51671.0
2023-05-04 15:00:00,31.39,31.46,31.38,31.45,94302.0,29.3464,29.4118,29.337,29.4025,94302.0
2023-05-04 15:10:00,31.44,31.44,31.27,31.32,229381.0,29.3931,29.3931,29.2342,29.281,229381.0
2023-05-04 15:20:00,31.32,31.39,31.31,31.37,75997.0,29.281,29.3464,29.2716,29.3277,75997.0
2023-05-04 15:30:00,31.37,31.46,31.37,31.43,169286.0,29.3277,29.4118,29.3277,29.3838,169286.0
2023-05-04 15:40:00,31.43,31.44,31.34,31.42,158553.0,29.3838,29.3931,29.2997,29.3744,158553.0
2023-05-04 15:50:00,31.41,31.41,31.34,31.37,572502.0,29.3651,29.3651,29.2997,29.3277,572502.0
2023-05-05 09:30:00,31.84,31.85,31.54,31.6,172350.0,29.7671,29.7764,29.4866,29.5427,172350.0
2023-05-05 09:40:00,31.64,31.69,31.58,31.58,80953.0,29.5801,29.6269,29.524,29.524,80953.0
2023-05-05 09:50:00,31.58,31.61,31.48,31.58,70528.0,29.524,29.5521,29.4305,29.524,70528.0
2023-05-05 10:00:00,31.59,31.61,31.51,31.55,51170.0,29.5334,29.5521,29.4586,29.496,51170.0
2023-05-05 10:10:00,31.55,31.56,31.43,31.45,70682.0,29.496,29.5053,29.3838,29.4025,70682.0
2023-05-05 10:20:00,31.46,31.5,31.38,31.39,38898.0,29.4118,29.4492,29.337,29.3464,38898.0
2023-05-05 10:30:00,31.41,31.44,31.36,31.4,36454.0,29.3651,29.3931,29.3183,29.3557,36454.0
2023-05-05 10:40:00,31.41,31.43,31.35,31.37,44071.0,29.3651,29.3838,29.309,29.3277,44071.0
2023-05-05 10:50:00,31.38,31.45,31.36,31.37,28906.0,29.337,29.4025,29.3183,29.3277,28906.0
2023-05-05 11:00:00,31.37,31.46,31.34,31.35,34702.0,29.3277,29.4118,29.2997,29.309,34702.0
2023-05-05 11:10:00,31.36,31.38,31.33,31.37,50313.0,29.3183,29.337,29.2903,29.3277,50313.0
2023-05-05 11:20:00,31.38,31.41,31.35,31.4,34800.0,29.337,29.3651,29.309,29.3557,34800.0
2023-05-05 11:30:00,31.4,31.4,31.34,31.37,50290.0,29.3557,29.3557,29.2997,29.3277,50290.0
2023-05-05 11:40:00,31.36,31.41,31.34,31.41,31640.0,29.3183,29.3651,29.2997,29.3651,31640.0
2023-05-05 11:50:00,31.4,31.42,31.38,31.4,35892.0,29.3557,29.3744,29.337,29.3557,35892.0
2023-05-05 12:00:00,31.41,31.42,31.38,31.4,38183.0,29.3651,29.3744,29.337,29.3557,38183.0
2023-05-05 12:10:00,31.39,31.42,31.38,31.4,43026.0,29.3464,29.3744,29.337,29.3557,43026.0
2023-05-05 12:20:00,31.4,31.44,31.4,31.4,96507.0,29.3557,29.3931,29.3557,29.3557,96507.0
2023-05-05 12:30:00,31.41,31.45,31.4,31.44,42010.0,29.3651,29.4025,29.3557,29.3931,42010.0
2023-05-05 12:40:00,31.43,31.43,31.31,31.34,61631.0,29.3838,29.3838,29.2716,29.2997,61631.0
2023-05-05 12:50:00,31.34,31.43,31.33,31.42,24855.0,29.2997,29.3838,29.2903,29.3744,24855.0
2023-05-05 13:00:00,31.43,31.43,31.39,31.4,34844.0,29.3838,29.3838,29.3464,29.3557,34844.0
2023-05-05 13:10:00,31.39,31.42,31.37,31.39,42364.0,29.3464,29.3744,29.3277,29.3464,42364.0
2023-05-05 13:20:00,31.39,31.4,31.36,31.36,35941.0,29.3464,29.3557,29.3183,29.3183,35941.0
2023-05-05 13:30:00,31.37,31.38,31.35,31.36,45416.0,29.3277,29.337,29.309,29.3183,45416.0
2023-05-05 13:40:00,31.37,31.38,31.32,31.32,42719.0,29.3277,29.337,29.281,29.281,42719.0
2023-05-05 13:50:00,31.33,31.33,31.27,31.32,100867.0,29.2903,29.2903,29.2342,29.281,100867.0
2023-05-05 14:00:00,31.33,31.35,31.31,31.33,175807.0,29.2903,29.309,29.2716,29.2903,175807.0
2023-05-05 14:10:00,31.32,31.34,31.29,31.32,121104.0,29.281,29.2997,29.2529,29.281,121104.0
2023-05-05 14:20:00,31.32,31.35,31.31,31.34,77729.0,29.281,29.309,29.2716,29.2997,77729.0
2023-05-05 14:30:00,31.33,31.37,31.33,31.37,49191.0,29.2903,29.3277,29.2903,29.3277,49191.0
2023-05-05 14:40:00,31.37,31.41,31.35,31.41,64046.0,29.3277,29.3651,29.309,29.3651,64046.0
2023-05-05 14:50:00,31.41,31.48,31.4,31.43,163676.0,29.3651,29.4305,29.3557,29.3838,163676.0
2023-05-05 15:00:00,31.43,31.48,31.43,31.48,90985.0,29.3838,29.4305,29.3838,29.4305,90985.0
2023-05-05 15:10:00,31.47,31.49,31.43,31.44,76637.0,29.4212,29.4399,29.3838,29.3931,76637.0
2023-05-05 15:20:00,31.44,31.45,31.4,31.45,87184.0,29.3931,29.4025,29.3557,29.4025,87184.0
2023-05-05 15:30:00,31.44,31.45,31.39,31.4,116109.0,29.3931,29.4025,29.3464,29.3557,116109.0
2023-05-05 15:40:00,31.4,31.42,31.36,31.42,111924.0,29.3557,29.3744,29.3183,29.3744,111924.0
2023-05-05 15:50:00,31.43,31.48,31.39,31.47,428468.0,29.3838,29.4305,29.3464,29.4212,428468.0
2023-05-08 09:30:00,31.39,31.5,31.38,31.46,89271.0,29.3464,29.4492,29.337,29.4118,89271.0
2023-05-08 09:40:00,31.46,31.46,31.37,31.37,55765.0,29.4118,29.4118,29.3277,29.3277,55765.0
2023-05-08 09:50:00,31.36,31.41,31.31,31.39,24257.0,29.3183,29.3651,29.2716,29.3464,24257.0
2023-05-08 10:00:00,31.38,31.41,31.34,31.34,40248.0,29.337,29.3651,29.2997,29.2997,40248.0
2023-05-08 10:10:00,31.35,31.37,31.32,31.34,43405.0,29.309,29.3277,29.281,29.2997,43405.0
2023-05-08 10:20:00,31.34,31.35,31.3,31.33,23542.0,29.2997,29.309,29.2623,29.2903,23542.0
2023-05-08 10:30:00,31.33,31.38,31.32,31.35,45663.0,29.2903,29.337,29.281,29.309,45663.0
2023-05-08 10:40:00,31.35,31.38,31.33,31.36,85108.0,29.309,29.337,29.2903,29.3183,85108.0
2023-05-08 10:50:00,31.36,31.47,31.35,31.44,97281.0,29.3183,29.4212,29.309,29.3931,97281.0
2023-05-08 11:00:00,31.46,31.56,31.45,31.54,144095.0,29.4118,29.5053,29.4025,29.4866,144095.0
2023-05-08 11:10:00,31.54,31.54,31.46,31.48,70982.0,29.4866,29.4866,29.4118,29.4305,70982.0
2023-05-08 11:20:00,31.48,31.48,31.42,31.43,51680.0,29.4305,29.4305,29.3744,29.3838,51680.0
2023-05-08 11:30:00,31.43,31.43,31.36,31.37,41405.0,29.3838,29.3838,29.3183,29.3277,41405.0
2023-05-08 11:40:00,31.38,31.46,31.37,31.45,33981.0,29.337,29.4118,29.3277,29.4025,33981.0
2023-05-08 11:50:00,31.45,31.48,31.44,31.46,101648.0,29.4025,29.4305,29.3931,29.4118,101648.0
2023-05-08 12:00:00,31.45,31.47,31.39,31.43,60254.0,29.4025,29.4212,29.3464,29.3838,60254.0
2023-05-08 12:10:00,31.42,31.42,31.37,31.4,25898.0,29.3744,29.3744,29.3277,29.3557,25898.0
2023-05-08 12:20:00,31.4,31.4,31.37,31.4,16310.0,29.3557,29.3557,29.3277,29.3557,16310.0
2023-05-08 12:30:00,31.4,31.41,31.37,31.38,25418.0,29.3557,29.3651,29.3277,29.337,25418.0
2023-05-08 12:40:00,31.38,31.39,31.26,31.27,76611.0,29.337,29.3464,29.2249,29.2342,76611.0
2023-05-08 12:50:00,31.27,31.32,31.26,31.3,96753.0,29.2342,29.281,29.2249,29.2623,96753.0
2023-05-08 13:00:00,31.3,31.3,31.23,31.24,165959.0,29.2623,29.2623,29.1968,29.2062,165959.0
2023-05-08 13:10:00,31.24,31.29,31.2,31.29,402819.0,29.2062,29.2529,29.1688,29.2529,402819.0
2023-05-08 13:20:00,31.29,31.43,31.28,31.41,94671.0,29.2529,29.3838,29.2436,29.3651,94671.0
2023-05-08 13:30:00,31.42,31.51,31.4,31.51,83512.0,29.3744,29.4586,29.3557,29.4586,83512.0
2023-05-08 13:40:00,31.51,31.52,31.44,31.44,119178.0,29.4586,29.4679,29.3931,29.3931,119178.0
2023-05-08 13:50:00,31.45,31.47,31.4,31.46,129567.0,29.4025,29.4212,29.3557,29.4118,129567.0
2023-05-08 14:00:00,31.47,31.52,31.4,31.45,101256.0,29.4212,29.4679,29.3557,29.4025,101256.0
2023-05-08 14:10:00,31.45,31.53,31.44,31.5,80551.0,29.4025,29.4773,29.3931,29.4492,80551.0
2023-05-08 14:20:00,31.51,31.57,31.49,31.5,72331.0,29.4586,29.5147,29.4399,29.4492,72331.0
2023-05-08 14:30:00,31.5,31.52,31.47,31.5,27485.0,29.4492,29.4679,29.4212,29.4492,27485.0
2023-05-08 14:40:00,31.49,31.51,31.46,31.48,33368.0,29.4399,29.4586,29.4118,29.4305,33368.0
2023-05-08 14:50:00,31.48,31.5,31.44,31.48,69012.0,29.4305,29.4492,29.3931,29.4305,69012.0
2023-05-08 15:00:00,31.48,31.48,31.43,31.44,64358.0,29.4305,29.4305,29.3838,29.3931,64358.0
2023-05-08 15:10:00,31.44,31.47,31.41,31.45,65041.0,29.3931,29.4212,29.3651,29.4025,65041.0
2023-05-08 15:20:00,31.45,31.46,31.4,31.43,192008.0,29.4025,29.4118,29.3557,29.3838,192008.0
2023-05-08 15:30:00,31.42,31.47,31.4,31.46,75953.0,29.3744,29.4212,29.3557,29.4118,75953.0
2023-05-08 15:40:00,31.46,31.49,31.43,31.46,117320.0,29.4118,29.4399,29.3838,29.4118,117320.0
2023-05-08 15:50:00,31.46,31.5,31.44,31.46,280268.0,29.4118,29.4492,29.3931,29.4118,280268.0
2023-05-09 09:30:00,31.15,31.21,30.93,30.95,123451.0,29.122,29.1781,28.9163,28.935,123451.0
2023-05-09 09:40:00,30.95,31.14,30.95,31.13,60382.0,28.935,29.1127,28.935,29.1033,60382.0
2023-05-09 09:50:00,31.13,31.26,31.11,31.25,45802.0,29.1033,29.2249,29.0846,29.2155,45802.0
2023-05-09 10:00:00,31.27,31.27,31.14,31.15,42223.0,29.2342,29.2342,29.1127,29.122,42223.0
2023-05-09 10:10:00,31.15,31.21,31.1,31.2,41087.0,29.122,29.1781,29.0753,29.1688,41087.0
2023-05-09 10:20:00,31.21,31.23,31.13,31.2,59973.0,29.1781,29.1968,29.1033,29.1688,59973.0
2023-05-09 10:30:00,31.2,31.25,31.18,31.24,41934.0,29.1688,29.2155,29.1501,29.2062,41934.0
2023-05-09 10:40:00,31.25,31.31,31.24,31.31,39107.0,29.2155,29.2716,29.2062,29.2716,39107.0
2023-05-09 10:50:00,31.3,31.33,31.28,31.32,41559.0,29.2623,29.2903,29.2436,29.281,41559.0
2023-05-09 11:00:00,31.33,31.33,31.22,31.25,89717.0,29.2903,29.2903,29.1875,29.2155,89717.0
2023-05-09 11:10:00,31.25,31.27,31.17,31.26,41781.0,29.2155,29.2342,29.1407,29.2249,41781.0
2023-05-09 11:20:00,31.25,31.3,31.24,31.25,60412.0,29.2155,29.2623,29.2062,29.2155,60412.0
2023-05-09 11:30:00,31.25,31.29,31.21,31.21,53256.0,29.2155,29.2529,29.1781,29.1781,53256.0
2023-05-09 11:40:00,31.21,31.22,31.15,31.19,35388.0,29.1781,29.1875,29.122,29.1594,35388.0
2023-05-09 11:50:00,31.19,31.2,31.13,31.15,32978.0,29.1594,29.1688,29.1033,29.122,32978.0
2023-05-09 12:00:00,31.16,31.17,31.13,31.16,47176.0,29.1314,29.1407,29.1033,29.1314,47176.0
2023-05-09 12:10:00,31.15,31.16,31.1,31.11,24141.0,29.122,29.1314,29.0753,29.0846,24141.0
2023-05-09 12:20:00,31.1,31.11,31.04,31.05,37415.0,29.0753,29.0846,29.0192,29.0285,37415.0
2023-05-09 12:30:00,31.04,31.1,31.03,31.03,27303.0,29.0192,29.0753,29.0098,29.0098,27303.0
2023-05-09 12:40:00,31.03,31.06,31.01,31.05,44227.0,29.0098,29.0379,28.9911,29.0285,44227.0
2023-05-09 12:50:00,31.06,31.12,31.04,31.11,69622.0,29.0379,29.094,29.0192,29.0846,69622.0
2023-05-09 13:00:00,31.11,31.14,31.1,31.11,28420.0,29.0846,29.1127,29.0753,29.0846,28420.0
2023-05-09 13:10:00,31.12,31.14,31.09,31.13,27053.0,29.094,29.1127,29.0659,29.1033,27053.0
2023-05-09 13:20:00,31.12,31.15,31.11,31.14,24280.0,29.094,29.122,29.0846,29.1127,24280.0
2023-05-09 13:30:00,31.14,31.18,31.13,31.18,20444.0,29.1127,29.1501,29.1033,29.1501,20444.0
2023-05-09 13:40:00,31.17,31.18,31.13,31.18,31978.0,29.1407,29.1501,29.1033,29.1501,31978.0
2023-05-09 13:50:00,31.17,31.23,31.17,31.23,15376.0,29.1407,29.1968,29.1407,29.1968,15376.0
2023-05-09 14:00:00,31.23,31.26,31.22,31.26,37569.0,29.1968,29.2249,29.1875,29.2249,37569.0
2023-05-09 14:10:00,31.26,31.27,31.23,31.26,20655.0,29.2249,29.2342,29.1968,29.2249,20655.0
2023-05-09 14:20:00,31.26,31.26,31.2,31.21,24927.0,29.2249,29.2249,29.1688,29.1781,24927.0
2023-05-09 14:30:00,31.21,31.25,31.21,31.24,32148.0,29.1781,29.2155,29.1781,29.2062,32148.0
2023-05-09 14:40:00,31.23,31.26,31.22,31.25,24970.0,29.1968,29.2249,29.1875,29.2155,24970.0
2023-05-09 14:50:00,31.25,31.26,31.17,31.21,37332.0,29.2155,29.2249,29.1407,29.1781,37332.0
2023-05-09 15:00:00,31.21,31.26,31.21,31.26,26317.0,29.1781,29.2249,29.1781,29.2249,26317.0
2023-05-09 15:10:00,31.25,31.26,31.2,31.21,46384.0,29.2155,29.2249,29.1688,29.1781,46384.0
2023-05-09 15:20:00,31.21,31.23,31.18,31.21,78064.0,29.1781,29.1968,29.1501,29.1781,78064.0
2023-05-09 15:30:00,31.21,31.24,31.2,31.23,86093.0,29.1781,29.2062,29.1688,29.1968,86093.0
2023-05-09 15:40:00,31.23,31.23,31.18,31.19,129395.0,29.1968,29.1968,29.1501,29.1594,129395.0
2023-05-09 15:50:00,31.18,31.22,31.15,31.16,427588.0,29.1501,29.1875,29.122,29.1314,427588.0
2023-05-10 09:30:00,31.44,31.52,31.34,31.36,82482.0,29.3931,29.4679,29.2997,29.3183,82482.0
2023-05-10 09:40:00,31.37,31.38,31.25,31.29,94447.0,29.3277,29.337,29.2155,29.2529,94447.0
2023-05-10 09:50:00,31.29,31.4,31.28,31.39,71603.0,29.2529,29.3557,29.2436,29.3464,71603.0
2023-05-10 10:00:00,31.39,31.51,31.38,31.43,54176.0,29.3464,29.4586,29.337,29.3838,54176.0
2023-05-10 10:10:00,31.43,31.49,31.37,31.39,75098.0,29.3838,29.4399,29.3277,29.3464,75098.0
2023-05-10 10:20:00,31.39,31.45,31.38,31.4,44471.0,29.3464,29.4025,29.337,29.3557,44471.0
2023-05-10 10:30:00,31.41,31.45,31.33,31.36,34828.0,29.3651,29.4025,29.2903,29.3183,34828.0
2023-05-10 10:40:00,31.35,31.37,31.22,31.27,49899.0,29.309,29.3277,29.1875,29.2342,49899.0
2023-05-10 10:50:00,31.26,31.31,31.22,31.27,88761.0,29.2249,29.2716,29.1875,29.2342,88761.0
2023-05-10 11:00:00,31.26,31.34,31.24,31.32,111601.0,29.2249,29.2997,29.2062,29.281,111601.0
2023-05-10 11:10:00,31.33,31.39,31.31,31.38,55324.0,29.2903,29.3464,29.2716,29.337,55324.0
2023-05-10 11:20:00,31.39,31.39,31.33,31.35,29718.0,29.3464,29.3464,29.2903,29.309,29718.0
2023-05-10 11:30:00,31.35,31.4,31.33,31.36,27298.0,29.309,29.3557,29.2903,29.3183,27298.0
2023-05-10 11:40:00,31.36,31.39,31.32,31.33,18769.0,29.3183,29.3464,29.281,29.2903,18769.0
2023-05-10 11:50:00,31.33,31.33,31.29,31.31,43865.0,29.2903,29.2903,29.2529,29.2716,43865.0
2023-05-10 12:00:00,31.31,31.35,31.27,31.31,70080.0,29.2716,29.309,29.2342,29.2716,70080.0
2023-05-10 12:10:00,31.31,31.36,31.29,31.32,104579.0,29.2716,29.3183,29.2529,29.281,104579.0
2023-05-10 12:20:00,31.33,31.37,31.32,31.34,65239.0,29.2903,29.3277,29.281,29.2997,65239.0
2023-05-10 12:30:00,31.34,31.35,31.22,31.23,50148.0,29.2997,29.309,29.1875,29.1968,50148.0
2023-05-10 12:40:00,31.24,31.26,31.17,31.2,34860.0,29.2062,29.2249,29.1407,29.1688,34860.0
2023-05-10 12:50:00,31.2,31.24,31.19,31.21,126267.0,29.1688,29.2062,29.1594,29.1781,126267.0
2023-05-10 13:00:00,31.21,31.22,31.14,31.2,128862.0,29.1781,29.1875,29.1127,29.1688,128862.0
2023-05-10 13:10:00,31.2,31.21,31.07,31.11,54166.0,29.1688,29.1781,29.0472,29.0846,54166.0
2023-05-10 13:20:00,31.12,31.16,31.05,31.09,90342.0,29.094,29.1314,29.0285,29.0659,90342.0
2023-05-10 13:30:00,31.09,31.16,31.08,31.1,81027.0,29.0659,29.1314,29.0566,29.0753,81027.0
2023-05-10 13:40:00,31.1,31.19,31.09,31.18,33503.0,29.0753,29.1594,29.0659,29.1501,33503.0
2023-05-10 13:50:00,31.18,31.26,31.17,31.25,58701.0,29.1501,29.2249,29.1407,29.2155,58701.0
2023-05-10 14:00:00,31.25,31.27,31.17,31.18,50431.0,29.2155,29.2342,29.1407,29.1501,50431.0
2023-05-10 14:10:00,31.18,31.22,31.17,31.18,46229.0,29.1501,29.1875,29.1407,29.1501,46229.0
2023-05-10 14:20:00,31.18,31.19,31.14,31.17,51231.0,29.1501,29.1594,29.1127,29.1407,51231.0
2023-05-10 14:30:00,31.18,31.23,31.17,31.22,26946.0,29.1501,29.1968,29.1407,29.1875,26946.0
2023-05-10 14:40:00,31.22,31.24,31.18,31.2,35737.0,29.1875,29.2062,29.1501,29.1688,35737.0
2023-05-10 14:50:00,31.2,31.21,31.16,31.17,37047.0,29.1688,29.1781,29.1314,29.1407,37047.0
2023-05-10 15:00:00,31.18,31.22,31.17,31.21,46473.0,29.1501,29.1875,29.1407,29.1781,46473.0
2023-05-10 15:10:00,31.21,31.25,31.2,31.24,50084.0,29.1781,29.2155,29.1688,29.2062,50084.0
2023-05-10 15:20:00,31.24,31.34,31.24,31.31,83487.0,29.2062,29.2997,29.2062,29.2716,83487.0
2023-05-10 15:30:00,31.31,31.35,31.3,31.33,105798.0,29.2716,29.309,29.2623,29.2903,105798.0
2023-05-10 15:40:00,31.33,31.37,31.3,31.34,117259.0,29.2903,29.3277,29.2623,29.2997,117259.0
2023-05-10 15:50:00,31.33,31.34,31.26,31.28,272672.0,29.2903,29.2997,29.2249,29.2436,272672.0
2023-05-11 09:30:00,31.14,31.19,31.01,31.1,59767.0,29.1127,29.1594,28.9911,29.0753,59767.0
2023-05-11 09:40:00,31.1,31.18,31.03,31.03,36066.0,29.0753,29.1501,29.0098,29.0098,36066.0
2023-05-11 09:50:00,31.03,31.1,31.01,31.06,58013.0,29.0098,29.0753,28.9911,29.0379,58013.0
2023-05-11 10:00:00,31.07,31.07,30.95,30.99,83885.0,29.0472,29.0472,28.935,28.9724,83885.0
2023-05-11 10:10:00,31.0,31.01,30.95,30.96,34767.0,28.9818,28.9911,28.935,28.9444,34767.0
2023-05-11 10:20:00,30.96,31.05,30.95,31.04,88863.0,28.9444,29.0285,28.935,29.0192,88863.0
2023-05-11 10:30:00,31.04,31.05,30.98,31.0,43201.0,29.0192,29.0285,28.9631,28.9818,43201.0
2023-05-11 10:40:00,30.99,31.1,30.98,31.07,58820.0,28.9724,29.0753,28.9631,29.0472,58820.0
2023-05-11 10:50:00,31.08,31.1,30.99,31.02,71669.0,29.0566,29.0753,28.9724,29.0005,71669.0
2023-05-11 11:00:00,31.02,31.06,30.97,30.98,71475.0,29.0005,29.0379,28.9537,28.9631,71475.0
2023-05-11 11:10:00,30.97,31.0,30.93,30.95,102773.0,28.9537,28.9818,28.9163,28.935,102773.0
2023-05-11 11:20:00,30.96,30.96,30.89,30.91,69228.0,28.9444,28.9444,28.8789,28.8976,69228.0
2023-05-11 11:30:00,30.92,30.95,30.87,30.87,53568.0,28.907,28.935,28.8603,28.8603,53568.0
2023-05-11 11:40:00,30.88,30.95,30.86,30.88,31085.0,28.8696,28.935,28.8509,28.8696,31085.0
2023-05-11 11:50:00,30.88,30.93,30.87,30.91,38829.0,28.8696,28.9163,28.8603,28.8976,38829.0
2023-05-11 12:00:00,30.92,30.93,30.87,30.92,25303.0,28.907,28.9163,28.8603,28.907,25303.0
2023-05-11 12:10:00,30.91,30.91,30.84,30.87,39738.0,28.8976,28.8976,28.8322,28.8603,39738.0
2023-05-11 12:20:00,30.87,30.92,30.86,30.91,61426.0,28.8603,28.907,28.8509,28.8976,61426.0
2023-05-11 12:30:00,30.92,30.94,30.88,30.9,16092.0,28.907,28.9257,28.8696,28.8883,16092.0
2023-05-11 12:40:00,30.9,30.94,30.88,30.94,61704.0,28.8883,28.9257,28.8696,28.9257,61704.0
2023-05-11 12:50:00,30.94,30.94,30.85,30.92,215935.0,28.9257,28.9257,28.8416,28.907,215935.0
2023-05-11 13:00:00,30.92,30.98,30.92,30.94,60590.0,28.907,28.9631,28.907,28.9257,60590.0
2023-05-11 13:10:00,30.94,30.98,30.92,30.98,49399.0,28.9257,28.9631,28.907,28.9631,49399.0
2023-05-11 13:20:00,30.98,30.99,30.92,30.92,42709.0,28.9631,28.9724,28.907,28.907,42709.0
2023-05-11 13:30:00,30.92,30.96,30.89,30.96,29195.0,28.907,28.9444,28.8789,28.9444,29195.0
2023-05-11 13:40:00,30.95,30.95,30.84,30.88,113792.0,28.935,28.935,28.8322,28.8696,113792.0
2023-05-11 13:50:00,30.88,30.95,30.86,30.95,37670.0,28.8696,28.935,28.8509,28.935,37670.0
2023-05-11 14:00:00,30.95,30.95,30.9,30.93,26972.0,28.935,28.935,28.8883,28.9163,26972.0
2023-05-11 14:10:00,30.93,30.95,30.89,30.9,29314.0,28.9163,28.935,28.8789,28.8883,29314.0
2023-05-11 14:20:00,30.9,30.96,30.88,30.94,23385.0,28.8883,28.9444,28.8696,28.9257,23385.0
2023-05-11 14:30:00,30.94,30.95,30.91,30.93,33260.0,28.9257,28.935,28.8976,28.9163,33260.0
2023-05-11 14:40:00,30.93,30.98,30.92,30.98,48847.0,28.9163,28.9631,28.907,28.9631,48847.0
2023-05-11 14:50:00,30.97,30.99,30.94,30.98,36439.0,28.9537,28.9724,28.9257,28.9631,36439.0
2023-05-11 15:00:00,30.99,31.0,30.96,30.99,64420.0,28.9724,28.9818,28.9444,28.9724,64420.0
2023-05-11 15:10:00,31.0,31.0,30.93,30.96,177738.0,28.9818,28.9818,28.9163,28.9444,177738.0
2023-05-11 15:20:00,30.95,30.97,30.94,30.96,61728.0,28.935,28.9537,28.9257,28.9444,61728.0
2023-05-11 15:30:00,30.95,30.98,30.91,30.95,86295.0,28.935,28.9631,28.8976,28.935,86295.0
2023-05-11 15:40:00,30.95,30.97,30.93,30.96,124542.0,28.935,28.9537,28.9163,28.9444,124542.0
2023-05-11 15:50:00,30.96,31.01,30.93,30.99,392042.0,28.9444,28.9911,28.9163,28.9724,392042.0
2023-05-12 09:30:00,31.03,31.1,30.94,31.01,113628.0,29.0098,29.0753,28.9257,28.9911,113628.0
2023-05-12 09:40:00,31.02,31.11,30.98,31.01,77721.0,29.0005,29.0846,28.9631,28.9911,77721.0
2023-05-12 09:50:00,31.0,31.15,31.0,31.07,35519.0,28.9818,29.122,28.9818,29.0472,35519.0
2023-05-12 10:00:00,31.06,31.08,30.93,30.94,74910.0,29.0379,29.0566,28.9163,28.9257,74910.0
2023-05-12 10:10:00,30.94,31.02,30.92,31.0,77244.0,28.9257,29.0005,28.907,28.9818,77244.0
2023-05-12 10:20:00,31.0,31.06,30.99,30.99,38711.0,28.9818,29.0379,28.9724,28.9724,38711.0
2023-05-12 10:30:00,30.99,31.04,30.94,30.96,41177.0,28.9724,29.0192,28.9257,28.9444,41177.0
2023-05-12 10:40:00,30.96,31.0,30.93,30.96,25752.0,28.9444,28.9818,28.9163,28.9444,25752.0
2023-05-12 10:50:00,30.96,30.96,30.9,30.94,36011.0,28.9444,28.9444,28.8883,28.9257,36011.0
2023-05-12 11:00:00,30.95,31.01,30.95,30.98,20564.0,28.935,28.9911,28.935,28.9631,20564.0
2023-05-12 11:10:00,30.98,30.99,30.91,30.94,27988.0,28.9631,28.9724,28.8976,28.9257,27988.0
2023-05-12 11:20:00,30.93,30.96,30.9,30.92,23661.0,28.9163,28.9444,28.8883,28.907,23661.0
2023-05-12 11:30:00,30.92,30.93,30.88,30.89,40311.0,28.907,28.9163,28.8696,28.8789,40311.0
2023-05-12 11:40:00,30.89,30.94,30.85,30.93,76807.0,28.8789,28.9257,28.8416,28.9163,76807.0
2023-05-12 11:50:00,30.93,30.99,30.91,30.99,26739.0,28.9163,28.9724,28.8976,28.9724,26739.0
2023-05-12 12:00:00,30.99,31.0,30.89,30.91,53977.0,28.9724,28.9818,28.8789,28.8976,53977.0
2023-05-12 12:10:00,30.91,30.91,30.85,30.9,39330.0,28.8976,28.8976,28.8416,28.8883,39330.0
2023-05-12 12:20:00,30.9,30.91,30.85,30.87,66718.0,28.8883,28.8976,28.8416,28.8603,66718.0
2023-05-12 12:30:00,30.87,30.89,30.82,30.85,30994.0,28.8603,28.8789,28.8135,28.8416,30994.0
2023-05-12 12:40:00,30.86,30.86,30.81,30.83,27771.0,28.8509,28.8509,28.8042,28.8229,27771.0
2023-05-12 12:50:00,30.83,30.85,30.82,30.83,25905.0,28.8229,28.8416,28.8135,28.8229,25905.0
2023-05-12 13:00:00,30.83,30.86,30.81,30.85,32699.0,28.8229,28.8509,28.8042,28.8416,32699.0
2023-05-12 13:10:00,30.84,30.86,30.82,30.85,26258.0,28.8322,28.8509,28.8135,28.8416,26258.0
2023-05-12 13:20:00,30.84,30.91,30.83,30.88,26025.0,28.8322,28.8976,28.8229,28.8696,26025.0
2023-05-12 13:30:00,30.88,30.91,30.86,30.87,51679.0,28.8696,28.8976,28.8509,28.8603,51679.0
2023-05-12 13:40:00,30.86,30.87,30.81,30.83,25281.0,28.8509,28.8603,28.8042,28.8229,25281.0
2023-05-12 13:50:00,30.82,30.84,30.78,30.78,58847.0,28.8135,28.8322,28.7761,28.7761,58847.0
2023-05-12 14:00:00,30.79,30.82,30.77,30.8,40803.0,28.7855,28.8135,28.7668,28.7948,40803.0
2023-05-12 14:10:00,30.8,30.83,30.76,30.78,20235.0,28.7948,28.8229,28.7574,28.7761,20235.0
2023-05-12 14:20:00,30.77,30.83,30.76,30.8,34068.0,28.7668,28.8229,28.7574,28.7948,34068.0
2023-05-12 14:30:00,30.81,30.81,30.75,30.77,52127.0,28.8042,28.8042,28.7481,28.7668,52127.0
2023-05-12 14:40:00,30.78,30.82,30.75,30.79,38456.0,28.7761,28.8135,28.7481,28.7855,38456.0
2023-05-12 14:50:00,30.8,30.84,30.79,30.83,22790.0,28.7948,28.8322,28.7855,28.8229,22790.0
2023-05-12 15:00:00,30.84,30.87,30.81,30.86,36853.0,28.8322,28.8603,28.8042,28.8509,36853.0
2023-05-12 15:10:00,30.87,30.88,30.82,30.87,42901.0,28.8603,28.8696,28.8135,28.8603,42901.0
2023-05-12 15:20:00,30.87,30.88,30.83,30.86,54612.0,28.8603,28.8696,28.8229,28.8509,54612.0
2023-05-12 15:30:00,30.86,30.9,30.84,30.89,55329.0,28.8509,28.8883,28.8322,28.8789,55329.0
2023-05-12 15:40:00,30.89,30.93,30.88,30.91,81953.0,28.8789,28.9163,28.8696,28.8976,81953.0
2023-05-12 15:50:00,30.91,30.99,30.89,30.99,254493.0,28.8976,28.9724,28.8789,28.9724,254493.0
2023-05-15 09:30:00,30.99,31.1,30.84,30.93,197040.0,28.9724,29.0753,28.8322,28.9163,197040.0
2023-05-15 09:40:00,30.93,30.95,30.84,30.88,62170.0,28.9163,28.935,28.8322,28.8696,62170.0
2023-05-15 09:50:00,30.87,30.93,30.85,30.92,54660.0,28.8603,28.9163,28.8416,28.907,54660.0
2023-05-15 10:00:00,30.92,30.94,30.88,30.9,72077.0,28.907,28.9257,28.8696,28.8883,72077.0
2023-05-15 10:10:00,30.89,30.9,30.83,30.86,53714.0,28.8789,28.8883,28.8229,28.8509,53714.0
2023-05-15 10:20:00,30.86,30.93,30.84,30.93,45894.0,28.8509,28.9163,28.8322,28.9163,45894.0
2023-05-15 10:30:00,30.93,30.95,30.88,30.89,41909.0,28.9163,28.935,28.8696,28.8789,41909.0
2023-05-15 10:40:00,30.89,30.96,30.88,30.96,35914.0,28.8789,28.9444,28.8696,28.9444,35914.0
2023-05-15 10:50:00,30.96,31.01,30.95,30.99,43290.0,28.9444,28.9911,28.935,28.9724,43290.0
2023-05-15 11:00:00,30.99,31.01,30.95,31.01,45384.0,28.9724,28.9911,28.935,28.9911,45384.0
2023-05-15 11:10:00,31.01,31.08,31.0,31.08,57048.0,28.9911,29.0566,28.9818,29.0566,57048.0
2023-05-15 11:20:00,31.08,31.09,31.05,31.05,41486.0,29.0566,29.0659,29.0285,29.0285,41486.0
2023-05-15 11:30:00,31.05,31.07,30.96,30.97,81470.0,29.0285,29.0472,28.9444,28.9537,81470.0
2023-05-15 11:40:00,30.97,30.98,30.91,30.96,66648.0,28.9537,28.9631,28.8976,28.9444,66648.0
2023-05-15 11:50:00,30.95,30.97,30.92,30.93,27997.0,28.935,28.9537,28.907,28.9163,27997.0
2023-05-15 12:00:00,30.93,30.96,30.92,30.96,27132.0,28.9163,28.9444,28.907,28.9444,27132.0
2023-05-15 12:10:00,30.95,31.0,30.94,31.0,35495.0,28.935,28.9818,28.9257,28.9818,35495.0
2023-05-15 12:20:00,31.0,31.01,30.96,31.01,26608.0,28.9818,28.9911,28.9444,28.9911,26608.0
2023-05-15 12:30:00,31.0,31.04,30.97,31.01,43991.0,28.9818,29.0192,28.9537,28.9911,43991.0
2023-05-15 12:40:00,31.02,31.1,31.0,31.1,55069.0,29.0005,29.0753,28.9818,29.0753,55069.0
2023-05-15 12:50:00,31.1,31.18,31.09,31.18,39685.0,29.0753,29.1501,29.0659,29.1501,39685.0
2023-05-15 13:00:00,31.18,31.2,31.16,31.2,24221.0,29.1501,29.1688,29.1314,29.1688,24221.0
2023-05-15 13:10:00,31.2,31.24,31.2,31.23,27646.0,29.1688,29.2062,29.1688,29.1968,27646.0
2023-05-15 13:20:00,31.22,31.22,31.12,31.13,61315.0,29.1875,29.1875,29.094,29.1033,61315.0
2023-05-15 13:30:00,31.13,31.14,31.09,31.1,45418.0,29.1033,29.1127,29.0659,29.0753,45418.0
2023-05-15 13:40:00,31.1,31.11,31.05,31.09,35171.0,29.0753,29.0846,29.0285,29.0659,35171.0
2023-05-15 13:50:00,31.1,31.17,31.07,31.17,70000.0,29.0753,29.1407,29.0472,29.1407,70000.0
2023-05-15 14:00:00,31.17,31.2,31.16,31.19,31149.0,29.1407,29.1688,29.1314,29.1594,31149.0
2023-05-15 14:10:00,31.19,31.2,31.14,31.15,49980.0,29.1594,29.1688,29.1127,29.122,49980.0
2023-05-15 14:20:00,31.16,31.18,31.14,31.16,44669.0,29.1314,29.1501,29.1127,29.1314,44669.0
2023-05-15 14:30:00,31.16,31.18,31.14,31.17,74916.0,29.1314,29.1501,29.1127,29.1407,74916.0
2023-05-15 14:40:00,31.17,31.21,31.16,31.18,64795.0,29.1407,29.1781,29.1314,29.1501,64795.0
2023-05-15 14:50:00,31.18,31.19,31.11,31.13,35752.0,29.1501,29.1594,29.0846,29.1033,35752.0
2023-05-15 15:00:00,31.13,31.16,31.12,31.14,42004.0,29.1033,29.1314,29.094,29.1127,42004.0
2023-05-15 15:10:00,31.15,31.16,31.12,31.14,39759.0,29.122,29.1314,29.094,29.1127,39759.0
2023-05-15 15:20:00,31.14,31.18,31.1,31.18,42887.0,29.1127,29.1501,29.0753,29.1501,42887.0
2023-05-15 15:30:00,31.17,31.2,31.15,31.19,69476.0,29.1407,29.1688,29.122,29.1594,69476.0
2023-05-15 15:40:00,31.19,31.2,31.16,31.18,75980.0,29.1594,29.1688,29.1314,29.1501,75980.0
2023-05-15 15:50:00,31.18,31.21,31.15,31.19,318345.0,29.1501,29.1781,29.122,29.1594,318345.0
2023-05-16 09:30:00,30.92,31.16,30.86,30.97,96421.0,28.907,29.1314,28.8509,28.9537,96421.0
2023-05-16 09:40:00,30.98,31.07,30.91,30.93,52856.0,28.9631,29.0472,28.8976,28.9163,52856.0
2023-05-16 09:50:00,30.93,30.94,30.83,30.85,74453.0,28.9163,28.9257,28.8229,28.8416,74453.0
2023-05-16 10:00:00,30.85,30.91,30.84,30.89,65300.0,28.8416,28.8976,28.8322,28.8789,65300.0
2023-05-16 10:10:00,30.9,30.9,30.82,30.84,63774.0,28.8883,28.8883,28.8135,28.8322,63774.0
2023-05-16 10:20:00,30.83,30.91,30.77,30.91,90906.0,28.8229,28.8976,28.7668,28.8976,90906.0
2023-05-16 10:30:00,30.92,30.93,30.8,30.82,80330.0,28.907,28.9163,28.7948,28.8135,80330.0
2023-05-16 10:40:00,30.81,30.96,30.8,30.96,63207.0,28.8042,28.9444,28.7948,28.9444,63207.0
2023-05-16 10:50:00,30.96,31.0,30.92,30.95,106375.0,28.9444,28.9818,28.907,28.935,106375.0
2023-05-16 11:00:00,30.95,30.96,30.91,30.93,26720.0,28.935,28.9444,28.8976,28.9163,26720.0
2023-05-16 11:10:00,30.93,30.96,30.86,30.88,38191.0,28.9163,28.9444,28.8509,28.8696,38191.0
2023-05-16 11:20:00,30.88,30.9,30.84,30.9,22793.0,28.8696,28.8883,28.8322,28.8883,22793.0
2023-05-16 11:30:00,30.91,30.91,30.81,30.85,55707.0,28.8976,28.8976,28.8042,28.8416,55707.0
2023-05-16 11:40:00,30.84,30.91,30.83,30.91,23837.0,28.8322,28.8976,28.8229,28.8976,23837.0
2023-05-16 11:50:00,30.91,30.94,30.89,30.9,27258.0,28.8976,28.9257,28.8789,28.8883,27258.0
2023-05-16 12:00:00,30.91,30.92,30.88,30.92,50953.0,28.8976,28.907,28.8696,28.907,50953.0
2023-05-16 12:10:00,30.91,30.92,30.88,30.88,18835.0,28.8976,28.907,28.8696,28.8696,18835.0
2023-05-16 12:20:00,30.89,30.9,30.85,30.87,31551.0,28.8789,28.8883,28.8416,28.8603,31551.0
2023-05-16 12:30:00,30.87,30.88,30.84,30.87,25935.0,28.8603,28.8696,28.8322,28.8603,25935.0
2023-05-16 12:40:00,30.87,30.92,30.87,30.9,32169.0,28.8603,28.907,28.8603,28.8883,32169.0
2023-05-16 12:50:00,30.9,30.91,30.88,30.89,21988.0,28.8883,28.8976,28.8696,28.8789,21988.0
2023-05-16 13:00:00,30.89,30.91,30.86,30.89,40054.0,28.8789,28.8976,28.8509,28.8789,40054.0
2023-05-16 13:10:00,30.89,30.89,30.84,30.84,23317.0,28.8789,28.8789,28.8322,28.8322,23317.0
2023-05-16 13:20:00,30.85,30.85,30.81,30.82,34566.0,28.8416,28.8416,28.8042,28.8135,34566.0
2023-05-16 13:30:00,30.82,30.84,30.8,30.8,57048.0,28.8135,28.8322,28.7948,28.7948,57048.0
2023-05-16 13:40:00,30.81,30.81,30.74,30.78,111823.0,28.8042,28.8042,28.7387,28.7761,111823.0
2023-05-16 13:50:00,30.78,30.8,30.75,30.77,25315.0,28.7761,28.7948,28.7481,28.7668,25315.0
2023-05-16 14:00:00,30.77,30.77,30.7,30.73,45780.0,28.7668,28.7668,28.7013,28.7294,45780.0
2023-05-16 14:10:00,30.73,30.76,30.71,30.76,15293.0,28.7294,28.7574,28.7107,28.7574,15293.0
2023-05-16 14:20:00,30.77,30.77,30.74,30.75,29289.0,28.7668,28.7668,28.7387,28.7481,29289.0
2023-05-16 14:30:00,30.75,30.77,30.73,30.77,25530.0,28.7481,28.7668,28.7294,28.7668,25530.0
2023-05-16 14:40:00,30.77,30.8,30.76,30.8,30583.0,28.7668,28.7948,28.7574,28.7948,30583.0
2023-05-16 14:50:00,30.8,30.83,30.79,30.79,41973.0,28.7948,28.8229,28.7855,28.7855,41973.0
2023-05-16 15:00:00,30.8,30.82,30.76,30.77,51222.0,28.7948,28.8135,28.7574,28.7668,51222.0
2023-05-16 15:10:00,30.76,30.8,30.74,30.75,51727.0,28.7574,28.7948,28.7387,28.7481,51727.0
2023-05-16 15:20:00,30.76,30.79,30.75,30.79,46437.0,28.7574,28.7855,28.7481,28.7855,46437.0
2023-05-16 15:30:00,30.79,30.82,30.75,30.78,78639.0,28.7855,28.8135,28.7481,28.7761,78639.0
2023-05-16 15:40:00,30.77,30.78,30.72,30.78,82020.0,28.7668,28.7761,28.72,28.7761,82020.0
2023-05-16 15:50:00,30.77,30.78,30.6,30.62,907838.0,28.7668,28.7761,28.6078,28.6265,907838.0
2023-05-17 09:30:00,30.8,30.92,30.79,30.87,100066.0,28.7948,28.907,28.7855,28.8603,100066.0
2023-05-17 09:40:00,30.87,30.87,30.75,30.76,78799.0,28.8603,28.8603,28.7481,28.7574,78799.0
2023-05-17 09:50:00,30.76,30.79,30.69,30.71,31216.0,28.7574,28.7855,28.692,28.7107,31216.0
2023-05-17 10:00:00,30.71,30.72,30.64,30.69,62587.0,28.7107,28.72,28.6452,28.692,62587.0
2023-05-17 10:10:00,30.7,30.71,30.64,30.66,40222.0,28.7013,28.7107,28.6452,28.6639,40222.0
2023-05-17 10:20:00,30.66,30.71,30.65,30.71,25787.0,28.6639,28.7107,28.6546,28.7107,25787.0
2023-05-17 10:30:00,30.71,30.73,30.68,30.71,25713.0,28.7107,28.7294,28.6826,28.7107,25713.0
2023-05-17 10:40:00,30.71,30.73,30.63,30.63,31397.0,28.7107,28.7294,28.6359,28.6359,31397.0
2023-05-17 10:50:00,30.64,30.67,30.63,30.67,24209.0,28.6452,28.6733,28.6359,28.6733,24209.0
2023-05-17 11:00:00,30.67,30.7,30.63,30.64,35940.0,28.6733,28.7013,28.6359,28.6452,35940.0
2023-05-17 11:10:00,30.64,30.73,30.63,30.69,43625.0,28.6452,28.7294,28.6359,28.692,43625.0
2023-05-17 11:20:00,30.69,30.71,30.63,30.7,38449.0,28.692,28.7107,28.6359,28.7013,38449.0
2023-05-17 11:30:00,30.7,30.73,30.69,30.73,42007.0,28.7013,28.7294,28.692,28.7294,42007.0
2023-05-17 11:40:00,30.74,30.79,30.73,30.78,35003.0,28.7387,28.7855,28.7294,28.7761,35003.0
2023-05-17 11:50:00,30.78,30.79,30.72,30.72,21077.0,28.7761,28.7855,28.72,28.72,21077.0
2023-05-17 12:00:00,30.73,30.76,30.71,30.73,23560.0,28.7294,28.7574,28.7107,28.7294,23560.0
2023-05-17 12:10:00,30.73,30.74,30.7,30.71,28838.0,28.7294,28.7387,28.7013,28.7107,28838.0
2023-05-17 12:20:00,30.72,30.74,30.68,30.71,26425.0,28.72,28.7387,28.6826,28.7107,26425.0
2023-05-17 12:30:00,30.71,30.77,30.71,30.77,31127.0,28.7107,28.7668,28.7107,28.7668,31127.0
2023-05-17 12:40:00,30.77,30.83,30.74,30.83,36128.0,28.7668,28.8229,28.7387,28.8229,36128.0
2023-05-17 12:50:00,30.83,30.87,30.81,30.86,29229.0,28.8229,28.8603,28.8042,28.8509,29229.0
2023-05-17 13:00:00,30.87,30.95,30.87,30.94,25705.0,28.8603,28.935,28.8603,28.9257,25705.0
2023-05-17 13:10:00,30.93,30.93,30.89,30.9,30815.0,28.9163,28.9163,28.8789,28.8883,30815.0
2023-05-17 13:20:00,30.91,30.94,30.9,30.93,26077.0,28.8976,28.9257,28.8883,28.9163,26077.0
2023-05-17 13:30:00,30.93,30.98,30.91,30.92,31338.0,28.9163,28.9631,28.8976,28.907,31338.0
2023-05-17 13:40:00,30.92,30.95,30.9,30.95,35727.0,28.907,28.935,28.8883,28.935,35727.0
2023-05-17 13:50:00,30.95,30.95,30.91,30.94,57512.0,28.935,28.935,28.8976,28.9257,57512.0
2023-05-17 14:00:00,30.94,30.94,30.86,30.87,23429.0,28.9257,28.9257,28.8509,28.8603,23429.0
2023-05-17 14:10:00,30.88,30.92,30.87,30.92,24830.0,28.8696,28.907,28.8603,28.907,24830.0
2023-05-17 14:20:00,30.92,30.92,30.84,30.85,21722.0,28.907,28.907,28.8322,28.8416,21722.0
2023-05-17 14:30:00,30.85,30.86,30.8,30.82,23215.0,28.8416,28.8509,28.7948,28.8135,23215.0
2023-05-17 14:40:00,30.82,30.83,30.79,30.82,24692.0,28.8135,28.8229,28.7855,28.8135,24692.0
2023-05-17 14:50:00,30.82,30.83,30.77,30.78,36610.0,28.8135,28.8229,28.7668,28.7761,36610.0
2023-05-17 15:00:00,30.78,30.84,30.77,30.82,31992.0,28.7761,28.8322,28.7668,28.8135,31992.0
2023-05-17 15:10:00,30.82,30.87,30.8,30.83,44721.0,28.8135,28.8603,28.7948,28.8229,44721.0
2023-05-17 15:20:00,30.83,30.84,30.76,30.77,46470.0,28.8229,28.8322,28.7574,28.7668,46470.0
2023-05-17 15:30:00,30.77,30.79,30.75,30.78,65377.0,28.7668,28.7855,28.7481,28.7761,65377.0
2023-05-17 15:40:00,30.78,30.89,30.76,30.88,116386.0,28.7761,28.8789,28.7574,28.8696,116386.0
2023-05-17 15:50:00,30.89,30.89,30.78,30.82,247859.0,28.8789,28.8789,28.7761,28.8135,247859.0
2023-05-18 09:30:00,30.68,30.87,30.6,30.84,78261.0,28.6826,28.8603,28.6078,28.8322,78261.0
2023-05-18 09:40:00,30.84,30.91,30.81,30.81,22327.0,28.8322,28.8976,28.8042,28.8042,22327.0
2023-05-18 09:50:00,30.81,30.87,30.79,30.81,28941.0,28.8042,28.8603,28.7855,28.8042,28941.0
2023-05-18 10:00:00,30.82,30.91,30.79,30.89,29897.0,28.8135,28.8976,28.7855,28.8789,29897.0
2023-05-18 10:10:00,30.9,30.94,30.88,30.94,48235.0,28.8883,28.9257,28.8696,28.9257,48235.0
2023-05-18 10:20:00,30.94,31.01,30.94,30.98,56476.0,28.9257,28.9911,28.9257,28.9631,56476.0
2023-05-18 10:30:00,30.98,31.07,30.97,31.05,66517.0,28.9631,29.0472,28.9537,29.0285,66517.0
2023-05-18 10:40:00,31.05,31.06,30.99,31.04,32796.0,29.0285,29.0379,28.9724,29.0192,32796.0
2023-05-18 10:50:00,31.05,31.06,30.99,31.05,33370.0,29.0285,29.0379,28.9724,29.0285,33370.0
2023-05-18 11:00:00,31.06,31.17,31.06,31.11,86978.0,29.0379,29.1407,29.0379,29.0846,86978.0
2023-05-18 11:10:00,31.1,31.14,31.09,31.12,33550.0,29.0753,29.1127,29.0659,29.094,33550.0
2023-05-18 11:20:00,31.13,31.14,31.08,31.13,34369.0,29.1033,29.1127,29.0566,29.1033,34369.0
2023-05-18 11:30:00,31.13,31.15,31.1,31.11,36737.0,29.1033,29.122,29.0753,29.0846,36737.0
2023-05-18 11:40:00,31.12,31.18,31.1,31.16,32218.0,29.094,29.1501,29.0753,29.1314,32218.0
2023-05-18 11:50:00,31.16,31.18,31.08,31.11,49159.0,29.1314,29.1501,29.0566,29.0846,49159.0
2023-05-18 12:00:00,31.11,31.11,31.02,31.05,54406.0,29.0846,29.0846,29.0005,29.0285,54406.0
2023-05-18 12:10:00,31.04,31.06,30.97,30.99,76928.0,29.0192,29.0379,28.9537,28.9724,76928.0
2023-05-18 12:20:00,31.01,31.01,30.94,30.97,28308.0,28.9911,28.9911,28.9257,28.9537,28308.0
2023-05-18 12:30:00,30.98,31.03,30.97,31.02,21968.0,28.9631,29.0098,28.9537,29.0005,21968.0
2023-05-18 12:40:00,31.02,31.11,31.02,31.09,23240.0,29.0005,29.0846,29.0005,29.0659,23240.0
2023-05-18 12:50:00,31.08,31.1,31.04,31.09,32946.0,29.0566,29.0753,29.0192,29.0659,32946.0
2023-05-18 13:00:00,31.09,31.11,31.07,31.1,14594.0,29.0659,29.0846,29.0472,29.0753,14594.0
2023-05-18 13:10:00,31.1,31.1,31.06,31.08,31335.0,29.0753,29.0753,29.0379,29.0566,31335.0
2023-05-18 13:20:00,31.08,31.1,31.01,31.02,50794.0,29.0566,29.0753,28.9911,29.0005,50794.0
2023-05-18 13:30:00,31.01,31.09,31.0,31.06,50219.0,28.9911,29.0659,28.9818,29.0379,50219.0
2023-05-18 13:40:00,31.06,31.08,31.03,31.07,36450.0,29.0379,29.0566,29.0098,29.0472,36450.0
2023-05-18 13:50:00,31.06,31.07,30.99,31.03,33693.0,29.0379,29.0472,28.9724,29.0098,33693.0
2023-05-18 14:00:00,31.03,31.08,31.02,31.05,48630.0,29.0098,29.0566,29.0005,29.0285,48630.0
2023-05-18 14:10:00,31.05,31.07,31.02,31.06,31634.0,29.0285,29.0472,29.0005,29.0379,31634.0
2023-05-18 14:20:00,31.07,31.11,31.06,31.1,49085.0,29.0472,29.0846,29.0379,29.0753,49085.0
2023-05-18 14:30:00,31.1,31.16,31.09,31.15,35624.0,29.0753,29.1314,29.0659,29.122,35624.0
2023-05-18 14:40:00,31.14,31.14,31.08,31.1,31351.0,29.1127,29.1127,29.0566,29.0753,31351.0
2023-05-18 14:50:00,31.09,31.14,31.09,31.14,22127.0,29.0659,29.1127,29.0659,29.1127,22127.0
2023-05-18 15:00:00,31.14,31.16,31.11,31.12,42742.0,29.1127,29.1314,29.0846,29.094,42742.0
2023-05-18 15:10:00,31.13,31.19,31.12,31.17,49757.0,29.1033,29.1594,29.094,29.1407,49757.0
2023-05-18 15:20:00,31.17,31.17,31.12,31.16,42063.0,29.1407,29.1407,29.094,29.1314,42063.0
2023-05-18 15:30:00,31.16,31.19,31.16,31.19,62307.0,29.1314,29.1594,29.1314,29.1594,62307.0
2023-05-18 15:40:00,31.19,31.26,31.18,31.25,98457.0,29.1594,29.2249,29.1501,29.2155,98457.0
2023-05-18 15:50:00,31.25,31.31,31.25,31.3,297770.0,29.2155,29.2716,29.2155,29.2623,297770.0
2023-05-19 09:30:00,31.51,31.64,31.44,31.6,190410.0,29.4586,29.5801,29.3931,29.5427,190410.0
2023-05-19 09:40:00,31.59,31.68,31.54,31.61,115172.0,29.5334,29.6175,29.4866,29.5521,115172.0
2023-05-19 09:50:00,31.6,31.68,31.55,31.56,60241.0,29.5427,29.6175,29.496,29.5053,60241.0
2023-05-19 10:00:00,31.56,31.61,31.54,31.58,66405.0,29.5053,29.5521,29.4866,29.524,66405.0
2023-05-19 10:10:00,31.57,31.63,31.55,31.6,49119.0,29.5147,29.5708,29.496,29.5427,49119.0
2023-05-19 10:20:00,31.6,31.71,31.6,31.7,107130.0,29.5427,29.6456,29.5427,29.6362,107130.0
2023-05-19 10:30:00,31.7,31.7,31.58,31.59,92289.0,29.6362,29.6362,29.524,29.5334,92289.0
2023-05-19 10:40:00,31.59,31.63,31.57,31.58,94323.0,29.5334,29.5708,29.5147,29.524,94323.0
2023-05-19 10:50:00,31.58,31.67,31.57,31.67,115860.0,29.524,29.6082,29.5147,29.6082,115860.0
2023-05-19 11:00:00,31.66,31.72,31.61,31.61,233719.0,29.5988,29.6549,29.5521,29.5521,233719.0
2023-05-19 11:10:00,31.61,31.64,31.53,31.59,304770.0,29.5521,29.5801,29.4773,29.5334,304770.0
2023-05-19 11:20:00,31.59,31.61,31.47,31.51,65806.0,29.5334,29.5521,29.4212,29.4586,65806.0
2023-05-19 11:30:00,31.52,31.52,31.3,31.31,94225.0,29.4679,29.4679,29.2623,29.2716,94225.0
2023-05-19 11:40:00,31.31,31.4,31.28,31.39,34800.0,29.2716,29.3557,29.2436,29.3464,34800.0
2023-05-19 11:50:00,31.39,31.39,31.31,31.34,48286.0,29.3464,29.3464,29.2716,29.2997,48286.0
2023-05-19 12:00:00,31.34,31.44,31.3,31.4,195915.0,29.2997,29.3931,29.2623,29.3557,195915.0
2023-05-19 12:10:00,31.4,31.43,31.35,31.4,77979.0,29.3557,29.3838,29.309,29.3557,77979.0
2023-05-19 12:20:00,31.4,31.45,31.4,31.42,37733.0,29.3557,29.4025,29.3557,29.3744,37733.0
2023-05-19 12:30:00,31.43,31.45,31.37,31.41,69114.0,29.3838,29.4025,29.3277,29.3651,69114.0
2023-05-19 12:40:00,31.4,31.49,31.39,31.47,41094.0,29.3557,29.4399,29.3464,29.4212,41094.0
2023-05-19 12:50:00,31.46,31.51,31.44,31.44,33385.0,29.4118,29.4586,29.3931,29.3931,33385.0
2023-05-19 13:00:00,31.45,31.49,31.43,31.46,49161.0,29.4025,29.4399,29.3838,29.4118,49161.0
2023-05-19 13:10:00,31.47,31.5,31.45,31.45,27870.0,29.4212,29.4492,29.4025,29.4025,27870.0
2023-05-19 13:20:00,31.45,31.46,31.41,31.42,63392.0,29.4025,29.4118,29.3651,29.3744,63392.0
2023-05-19 13:30:00,31.42,31.43,31.37,31.39,41435.0,29.3744,29.3838,29.3277,29.3464,41435.0
2023-05-19 13:40:00,31.39,31.41,31.35,31.38,30567.0,29.3464,29.3651,29.309,29.337,30567.0
2023-05-19 13:50:00,31.38,31.4,31.34,31.35,46185.0,29.337,29.3557,29.2997,29.309,46185.0
2023-05-19 14:00:00,31.35,31.35,31.28,31.32,54037.0,29.309,29.309,29.2436,29.281,54037.0
2023-05-19 14:10:00,31.31,31.35,31.29,31.35,46505.0,29.2716,29.309,29.2529,29.309,46505.0
2023-05-19 14:20:00,31.35,31.38,31.31,31.31,22667.0,29.309,29.337,29.2716,29.2716,22667.0
2023-05-19 14:30:00,31.31,31.31,31.27,31.29,67623.0,29.2716,29.2716,29.2342,29.2529,67623.0
2023-05-19 14:40:00,31.29,31.31,31.26,31.31,28854.0,29.2529,29.2716,29.2249,29.2716,28854.0
2023-05-19 14:50:00,31.31,31.38,31.31,31.35,31817.0,29.2716,29.337,29.2716,29.309,31817.0
2023-05-19 15:00:00,31.36,31.36,31.28,31.3,41894.0,29.3183,29.3183,29.2436,29.2623,41894.0
2023-05-19 15:10:00,31.31,31.35,31.3,31.32,36059.0,29.2716,29.309,29.2623,29.281,36059.0
2023-05-19 15:20:00,31.33,31.33,31.26,31.27,39465.0,29.2903,29.2903,29.2249,29.2342,39465.0
2023-05-19 15:30:00,31.28,31.29,31.23,31.26,56513.0,29.2436,29.2529,29.1968,29.2249,56513.0
2023-05-19 15:40:00,31.26,31.29,31.25,31.27,84541.0,29.2249,29.2529,29.2155,29.2342,84541.0
2023-05-19 15:50:00,31.27,31.33,31.24,31.32,284775.0,29.2342,29.2903,29.2062,29.281,284775.0
2023-05-22 09:30:00,31.35,31.53,31.31,31.52,82067.0,29.309,29.4773,29.2716,29.4679,82067.0
2023-05-22 09:40:00,31.52,31.54,31.32,31.41,84664.0,29.4679,29.4866,29.281,29.3651,84664.0
2023-05-22 09:50:00,31.41,31.46,31.35,31.41,48272.0,29.3651,29.4118,29.309,29.3651,48272.0
2023-05-22 10:00:00,31.41,31.43,31.19,31.21,57288.0,29.3651,29.3838,29.1594,29.1781,57288.0
2023-05-22 10:10:00,31.21,31.43,31.21,31.41,55876.0,29.1781,29.3838,29.1781,29.3651,55876.0
2023-05-22 10:20:00,31.41,31.49,31.37,31.45,50175.0,29.3651,29.4399,29.3277,29.4025,50175.0
2023-05-22 10:30:00,31.46,31.51,31.43,31.46,84562.0,29.4118,29.4586,29.3838,29.4118,84562.0
2023-05-22 10:40:00,31.46,31.52,31.44,31.44,213880.0,29.4118,29.4679,29.3931,29.3931,213880.0
2023-05-22 10:50:00,31.45,31.47,31.36,31.45,141961.0,29.4025,29.4212,29.3183,29.4025,141961.0
2023-05-22 11:00:00,31.46,31.59,31.45,31.58,50342.0,29.4118,29.5334,29.4025,29.524,50342.0
2023-05-22 11:10:00,31.58,31.59,31.54,31.56,44132.0,29.524,29.5334,29.4866,29.5053,44132.0
2023-05-22 11:20:00,31.55,31.63,31.54,31.61,56267.0,29.496,29.5708,29.4866,29.5521,56267.0
2023-05-22 11:30:00,31.61,31.63,31.59,31.62,37905.0,29.5521,29.5708,29.5334,29.5614,37905.0
2023-05-22 11:40:00,31.62,31.65,31.57,31.6,58571.0,29.5614,29.5895,29.5147,29.5427,58571.0
2023-05-22 11:50:00,31.59,31.66,31.58,31.65,42763.0,29.5334,29.5988,29.524,29.5895,42763.0
2023-05-22 12:00:00,31.65,31.7,31.63,31.65,52211.0,29.5895,29.6362,29.5708,29.5895,52211.0
2023-05-22 12:10:00,31.65,31.65,31.61,31.62,37656.0,29.5895,29.5895,29.5521,29.5614,37656.0
2023-05-22 12:20:00,31.63,31.63,31.57,31.57,39446.0,29.5708,29.5708,29.5147,29.5147,39446.0
2023-05-22 12:30:00,31.57,31.59,31.48,31.48,85671.0,29.5147,29.5334,29.4305,29.4305,85671.0
2023-05-22 12:40:00,31.48,31.48,31.38,31.41,38466.0,29.4305,29.4305,29.337,29.3651,38466.0
2023-05-22 12:50:00,31.41,31.46,31.39,31.46,29896.0,29.3651,29.4118,29.3464,29.4118,29896.0
2023-05-22 13:00:00,31.46,31.51,31.46,31.47,25597.0,29.4118,29.4586,29.4118,29.4212,25597.0
2023-05-22 13:10:00,31.48,31.48,31.4,31.48,45441.0,29.4305,29.4305,29.3557,29.4305,45441.0
2023-05-22 13:20:00,31.48,31.5,31.47,31.47,24061.0,29.4305,29.4492,29.4212,29.4212,24061.0
2023-05-22 13:30:00,31.46,31.51,31.45,31.49,37673.0,29.4118,29.4586,29.4025,29.4399,37673.0
2023-05-22 13:40:00,31.49,31.55,31.47,31.51,38719.0,29.4399,29.496,29.4212,29.4586,38719.0
2023-05-22 13:50:00,31.5,31.5,31.44,31.46,42149.0,29.4492,29.4492,29.3931,29.4118,42149.0
2023-05-22 14:00:00,31.46,31.5,31.44,31.49,43290.0,29.4118,29.4492,29.3931,29.4399,43290.0
2023-05-22 14:10:00,31.49,31.49,31.43,31.46,53296.0,29.4399,29.4399,29.3838,29.4118,53296.0
2023-05-22 14:20:00,31.46,31.51,31.45,31.51,35511.0,29.4118,29.4586,29.4025,29.4586,35511.0
2023-05-22 14:30:00,31.51,31.53,31.5,31.52,25102.0,29.4586,29.4773,29.4492,29.4679,25102.0
2023-05-22 14:40:00,31.52,31.55,31.5,31.55,45984.0,29.4679,29.496,29.4492,29.496,45984.0
2023-05-22 14:50:00,31.56,31.62,31.54,31.57,65254.0,29.5053,29.5614,29.4866,29.5147,65254.0
2023-05-22 15:00:00,31.57,31.59,31.55,31.58,50832.0,29.5147,29.5334,29.496,29.524,50832.0
2023-05-22 15:10:00,31.58,31.59,31.55,31.58,65636.0,29.524,29.5334,29.496,29.524,65636.0
2023-05-22 15:20:00,31.58,31.58,31.53,31.56,51133.0,29.524,29.524,29.4773,29.5053,51133.0
2023-05-22 15:30:00,31.56,31.56,31.48,31.51,115195.0,29.5053,29.5053,29.4305,29.4586,115195.0
2023-05-22 15:40:00,31.5,31.55,31.49,31.5,81200.0,29.4492,29.496,29.4399,29.4492,81200.0
2023-05-22 15:50:00,31.51,31.53,31.49,31.51,326624.0,29.4586,29.4773,29.4399,29.4586,326624.0
2023-05-23 09:30:00,31.48,31.7,31.42,31.7,183977.0,29.4305,29.6362,29.3744,29.6362,183977.0
2023-05-23 09:40:00,31.7,31.72,31.54,31.68,194329.0,29.6362,29.6549,29.4866,29.6175,194329.0
2023-05-23 09:50:00,31.68,31.83,31.64,31.81,203887.0,29.6175,29.7578,29.5801,29.7391,203887.0
2023-05-23 10:00:00,31.81,31.85,31.62,31.64,94574.0,29.7391,29.7764,29.5614,29.5801,94574.0
2023-05-23 10:10:00,31.63,31.64,31.43,31.46,133451.0,29.5708,29.5801,29.3838,29.4118,133451.0
2023-05-23 10:20:00,31.44,31.46,31.33,31.34,188772.0,29.3931,29.4118,29.2903,29.2997,188772.0
2023-05-23 10:30:00,31.35,31.49,31.34,31.4,145618.0,29.309,29.4399,29.2997,29.3557,145618.0
2023-05-23 10:40:00,31.4,31.41,31.3,31.3,57701.0,29.3557,29.3651,29.2623,29.2623,57701.0
2023-05-23 10:50:00,31.31,31.34,31.2,31.24,156875.0,29.2716,29.2997,29.1688,29.2062,156875.0
2023-05-23 11:00:00,31.23,31.28,31.21,31.21,59131.0,29.1968,29.2436,29.1781,29.1781,59131.0
2023-05-23 11:10:00,31.22,31.3,31.21,31.22,58963.0,29.1875,29.2623,29.1781,29.1875,58963.0
2023-05-23 11:20:00,31.21,31.26,31.19,31.25,94778.0,29.1781,29.2249,29.1594,29.2155,94778.0
2023-05-23 11:30:00,31.25,31.25,31.21,31.22,58077.0,29.2155,29.2155,29.1781,29.1875,58077.0
2023-05-23 11:40:00,31.23,31.24,31.2,31.21,53267.0,29.1968,29.2062,29.1688,29.1781,53267.0
2023-05-23 11:50:00,31.21,31.22,31.16,31.2,55056.0,29.1781,29.1875,29.1314,29.1688,55056.0
2023-05-23 12:00:00,31.21,31.22,31.15,31.15,42853.0,29.1781,29.1875,29.122,29.122,42853.0
2023-05-23 12:10:00,31.15,31.16,31.11,31.12,41174.0,29.122,29.1314,29.0846,29.094,41174.0
2023-05-23 12:20:00,31.13,31.17,31.12,31.15,52509.0,29.1033,29.1407,29.094,29.122,52509.0
2023-05-23 12:30:00,31.15,31.21,31.08,31.12,64618.0,29.122,29.1781,29.0566,29.094,64618.0
2023-05-23 12:40:00,31.13,31.14,31.08,31.13,41154.0,29.1033,29.1127,29.0566,29.1033,41154.0
2023-05-23 12:50:00,31.13,31.15,31.07,31.08,127146.0,29.1033,29.122,29.0472,29.0566,127146.0
2023-05-23 13:00:00,31.08,31.14,31.03,31.14,104727.0,29.0566,29.1127,29.0098,29.1127,104727.0
2023-05-23 13:10:00,31.14,31.18,31.13,31.18,58407.0,29.1127,29.1501,29.1033,29.1501,58407.0
2023-05-23 13:20:00,31.18,31.18,31.06,31.07,80382.0,29.1501,29.1501,29.0379,29.0472,80382.0
2023-05-23 13:30:00,31.06,31.07,31.01,31.07,53477.0,29.0379,29.0472,28.9911,29.0472,53477.0
2023-05-23 13:40:00,31.07,31.09,31.04,31.04,44482.0,29.0472,29.0659,29.0192,29.0192,44482.0
2023-05-23 13:50:00,31.05,31.05,31.0,31.02,35719.0,29.0285,29.0285,28.9818,29.0005,35719.0
2023-05-23 14:00:00,31.02,31.05,31.0,31.02,66366.0,29.0005,29.0285,28.9818,29.0005,66366.0
2023-05-23 14:10:00,31.01,31.04,30.99,31.0,80319.0,28.9911,29.0192,28.9724,28.9818,80319.0
2023-05-23 14:20:00,31.0,31.0,30.86,30.9,118391.0,28.9818,28.9818,28.8509,28.8883,118391.0
2023-05-23 14:30:00,30.91,30.93,30.86,30.88,68877.0,28.8976,28.9163,28.8509,28.8696,68877.0
2023-05-23 14:40:00,30.89,30.92,30.85,30.88,56365.0,28.8789,28.907,28.8416,28.8696,56365.0
2023-05-23 14:50:00,30.88,30.93,30.87,30.89,43701.0,28.8696,28.9163,28.8603,28.8789,43701.0
2023-05-23 15:00:00,30.89,30.91,30.85,30.88,59371.0,28.8789,28.8976,28.8416,28.8696,59371.0
2023-05-23 15:10:00,30.87,30.91,30.85,30.86,82935.0,28.8603,28.8976,28.8416,28.8509,82935.0
2023-05-23 15:20:00,30.85,30.94,30.85,30.94,65300.0,28.8416,28.9257,28.8416,28.9257,65300.0
2023-05-23 15:30:00,30.94,30.96,30.91,30.94,72176.0,28.9257,28.9444,28.8976,28.9257,72176.0
2023-05-23 15:40:00,30.93,30.93,30.86,30.9,133350.0,28.9163,28.9163,28.8509,28.8883,133350.0
2023-05-23 15:50:00,30.89,30.89,30.76,30.77,611100.0,28.8789,28.8789,28.7574,28.7668,611100.0
2023-05-24 09:30:00,31.6,32.88,31.52,32.01,1273236.0,29.5427,30.7394,29.4679,29.926,1273236.0
2023-05-24 09:40:00,32.01,32.05,31.64,31.75,600910.0,29.926,29.9634,29.5801,29.683,600910.0
2023-05-24 09:50:00,31.75,31.8,31.58,31.6,289864.0,29.683,29.7297,29.524,29.5427,289864.0
2023-05-24 10:00:00,31.6,31.66,31.5,31.52,362361.0,29.5427,29.5988,29.4492,29.4679,362361.0
2023-05-24 10:10:00,31.51,31.67,31.48,31.67,380846.0,29.4586,29.6082,29.4305,29.6082,380846.0
2023-05-24 10:20:00,31.66,31.86,31.49,31.81,386974.0,29.5988,29.7858,29.4399,29.7391,386974.0
2023-05-24 10:30:00,31.81,31.83,31.71,31.81,209193.0,29.7391,29.7578,29.6456,29.7391,209193.0
2023-05-24 10:40:00,31.81,31.92,31.71,31.73,264979.0,29.7391,29.8419,29.6456,29.6643,264979.0
2023-05-24 10:50:00,31.73,31.86,31.73,31.8,120046.0,29.6643,29.7858,29.6643,29.7297,120046.0
2023-05-24 11:00:00,31.8,31.82,31.62,31.69,114953.0,29.7297,29.7484,29.5614,29.6269,114953.0
2023-05-24 11:10:00,31.69,31.79,31.64,31.79,98255.0,29.6269,29.7204,29.5801,29.7204,98255.0
2023-05-24 11:20:00,31.79,31.88,31.78,31.78,140658.0,29.7204,29.8045,29.711,29.711,140658.0
2023-05-24 11:30:00,31.78,31.79,31.66,31.68,100499.0,29.711,29.7204,29.5988,29.6175,100499.0
2023-05-24 11:40:00,31.67,31.69,31.54,31.55,91186.0,29.6082,29.6269,29.4866,29.496,91186.0
2023-05-24 11:50:00,31.55,31.57,31.47,31.53,185775.0,29.496,29.5147,29.4212,29.4773,185775.0
2023-05-24 12:00:00,31.53,31.68,31.52,31.61,244289.0,29.4773,29.6175,29.4679,29.5521,244289.0
2023-05-24 12:10:00,31.61,31.61,31.45,31.46,194074.0,29.5521,29.5521,29.4025,29.4118,194074.0
2023-05-24 12:20:00,31.46,31.55,31.43,31.53,149514.0,29.4118,29.496,29.3838,29.4773,149514.0
2023-05-24 12:30:00,31.54,31.59,31.47,31.51,205733.0,29.4866,29.5334,29.4212,29.4586,205733.0
2023-05-24 12:40:00,31.51,31.54,31.48,31.48,149310.0,29.4586,29.4866,29.4305,29.4305,149310.0
2023-05-24 12:50:00,31.49,31.53,31.42,31.43,86489.0,29.4399,29.4773,29.3744,29.3838,86489.0
2023-05-24 13:00:00,31.43,31.43,31.37,31.39,86262.0,29.3838,29.3838,29.3277,29.3464,86262.0
2023-05-24 13:10:00,31.39,31.41,31.32,31.38,75213.0,29.3464,29.3651,29.281,29.337,75213.0
2023-05-24 13:20:00,31.39,31.4,31.32,31.35,81829.0,29.3464,29.3557,29.281,29.309,81829.0
2023-05-24 13:30:00,31.35,31.45,31.32,31.45,129356.0,29.309,29.4025,29.281,29.4025,129356.0
2023-05-24 13:40:00,31.45,31.54,31.44,31.48,76183.0,29.4025,29.4866,29.3931,29.4305,76183.0
2023-05-24 13:50:00,31.47,31.51,31.47,31.5,89755.0,29.4212,29.4586,29.4212,29.4492,89755.0
2023-05-24 14:00:00,31.5,31.55,31.44,31.47,79868.0,29.4492,29.496,29.3931,29.4212,79868.0
2023-05-24 14:10:00,31.46,31.49,31.42,31.45,66240.0,29.4118,29.4399,29.3744,29.4025,66240.0
2023-05-24 14:20:00,31.45,31.47,31.42,31.45,99539.0,29.4025,29.4212,29.3744,29.4025,99539.0
2023-05-24 14:30:00,31.45,31.53,31.41,31.53,78787.0,29.4025,29.4773,29.3651,29.4773,78787.0
2023-05-24 14:40:00,31.52,31.55,31.5,31.51,73437.0,29.4679,29.496,29.4492,29.4586,73437.0
2023-05-24 14:50:00,31.51,31.56,31.45,31.5,121429.0,29.4586,29.5053,29.4025,29.4492,121429.0
2023-05-24 15:00:00,31.49,31.53,31.46,31.5,73294.0,29.4399,29.4773,29.4118,29.4492,73294.0
2023-05-24 15:10:00,31.49,31.63,31.48,31.63,102718.0,29.4399,29.5708,29.4305,29.5708,102718.0
2023-05-24 15:20:00,31.63,31.67,31.59,31.62,148132.0,29.5708,29.6082,29.5334,29.5614,148132.0
2023-05-24 15:30:00,31.62,31.7,31.58,31.62,187194.0,29.5614,29.6362,29.524,29.5614,187194.0
2023-05-24 15:40:00,31.62,31.66,31.59,31.61,264579.0,29.5614,29.5988,29.5334,29.5521,264579.0
2023-05-24 15:50:00,31.6,31.61,31.48,31.54,815248.0,29.5427,29.5521,29.4305,29.4866,815248.0
2023-05-25 09:30:00,31.67,31.76,31.3,31.48,213123.0,29.6082,29.6923,29.2623,29.4305,213123.0
2023-05-25 09:40:00,31.49,31.71,31.46,31.65,158148.0,29.4399,29.6456,29.4118,29.5895,158148.0
2023-05-25 09:50:00,31.65,31.77,31.54,31.62,352489.0,29.5895,29.7017,29.4866,29.5614,352489.0
2023-05-25 10:00:00,31.6,31.7,31.44,31.46,86097.0,29.5427,29.6362,29.3931,29.4118,86097.0
2023-05-25 10:10:00,31.45,31.47,31.33,31.38,184344.0,29.4025,29.4212,29.2903,29.337,184344.0
2023-05-25 10:20:00,31.38,31.39,31.25,31.26,184314.0,29.337,29.3464,29.2155,29.2249,184314.0
2023-05-25 10:30:00,31.26,31.27,31.16,31.18,155775.0,29.2249,29.2342,29.1314,29.1501,155775.0
2023-05-25 10:40:00,31.19,31.27,31.08,31.11,146120.0,29.1594,29.2342,29.0566,29.0846,146120.0
2023-05-25 10:50:00,31.11,31.14,31.04,31.09,132227.0,29.0846,29.1127,29.0192,29.0659,132227.0
2023-05-25 11:00:00,31.09,31.14,31.06,31.1,100730.0,29.0659,29.1127,29.0379,29.0753,100730.0
2023-05-25 11:10:00,31.1,31.1,30.85,30.86,168850.0,29.0753,29.0753,28.8416,28.8509,168850.0
2023-05-25 11:20:00,30.87,30.98,30.83,30.93,121503.0,28.8603,28.9631,28.8229,28.9163,121503.0
2023-05-25 11:30:00,30.94,30.96,30.79,30.83,150616.0,28.9257,28.9444,28.7855,28.8229,150616.0
2023-05-25 11:40:00,30.82,30.86,30.75,30.79,75873.0,28.8135,28.8509,28.7481,28.7855,75873.0
2023-05-25 11:50:00,30.79,30.91,30.78,30.91,64686.0,28.7855,28.8976,28.7761,28.8976,64686.0
2023-05-25 12:00:00,30.9,30.95,30.9,30.94,47759.0,28.8883,28.935,28.8883,28.9257,47759.0
2023-05-25 12:10:00,30.94,31.03,30.94,30.95,52371.0,28.9257,29.0098,28.9257,28.935,52371.0
2023-05-25 12:20:00,30.96,31.07,30.95,31.0,102038.0,28.9444,29.0472,28.935,28.9818,102038.0
2023-05-25 12:30:00,31.0,31.05,30.95,31.05,50934.0,28.9818,29.0285,28.935,29.0285,50934.0
2023-05-25 12:40:00,31.05,31.09,31.03,31.06,37380.0,29.0285,29.0659,29.0098,29.0379,37380.0
2023-05-25 12:50:00,31.05,31.07,30.97,30.98,44054.0,29.0285,29.0472,28.9537,28.9631,44054.0
2023-05-25 13:00:00,30.98,31.0,30.92,30.95,45482.0,28.9631,28.9818,28.907,28.935,45482.0
2023-05-25 13:10:00,30.96,31.1,30.95,31.09,67193.0,28.9444,29.0753,28.935,29.0659,67193.0
2023-05-25 13:20:00,31.1,31.16,31.1,31.15,34698.0,29.0753,29.1314,29.0753,29.122,34698.0
2023-05-25 13:30:00,31.15,31.21,31.14,31.18,76139.0,29.122,29.1781,29.1127,29.1501,76139.0
2023-05-25 13:40:00,31.19,31.23,31.18,31.21,49790.0,29.1594,29.1968,29.1501,29.1781,49790.0
2023-05-25 13:50:00,31.2,31.2,31.12,31.14,42390.0,29.1688,29.1688,29.094,29.1127,42390.0
2023-05-25 14:00:00,31.15,31.27,31.07,31.08,93546.0,29.122,29.2342,29.0472,29.0566,93546.0
2023-05-25 14:10:00,31.08,31.13,31.05,31.1,51933.0,29.0566,29.1033,29.0285,29.0753,51933.0
2023-05-25 14:20:00,31.1,31.12,31.05,31.07,81971.0,29.0753,29.094,29.0285,29.0472,81971.0
2023-05-25 14:30:00,31.07,31.09,30.94,30.97,161481.0,29.0472,29.0659,28.9257,28.9537,161481.0
2023-05-25 14:40:00,30.97,31.05,30.95,30.98,85293.0,28.9537,29.0285,28.935,28.9631,85293.0
2023-05-25 14:50:00,30.98,31.0,30.95,30.96,123495.0,28.9631,28.9818,28.935,28.9444,123495.0
2023-05-25 15:00:00,30.96,31.03,30.94,31.02,102441.0,28.9444,29.0098,28.9257,29.0005,102441.0
2023-05-25 15:10:00,31.02,31.12,31.02,31.09,58346.0,29.0005,29.094,29.0005,29.0659,58346.0
2023-05-25 15:20:00,31.09,31.18,31.08,31.17,88085.0,29.0659,29.1501,29.0566,29.1407,88085.0
2023-05-25 15:30:00,31.17,31.19,31.11,31.13,111826.0,29.1407,29.1594,29.0846,29.1033,111826.0
2023-05-25 15:40:00,31.14,31.14,31.06,31.07,117298.0,29.1127,29.1127,29.0379,29.0472,117298.0
2023-05-25 15:50:00,31.06,31.07,30.98,31.05,357671.0,29.0379,29.0472,28.9631,29.0285,357671.0
2023-05-26 09:30:00,31.12,31.22,31.12,31.2,93745.0,29.094,29.1875,29.094,29.1688,93745.0
2023-05-26 09:40:00,31.22,31.32,31.19,31.21,85459.0,29.1875,29.281,29.1594,29.1781,85459.0
2023-05-26 09:50:00,31.2,31.26,31.16,31.2,42199.0,29.1688,29.2249,29.1314,29.1688,42199.0
2023-05-26 10:00:00,31.2,31.24,31.12,31.21,94256.0,29.1688,29.2062,29.094,29.1781,94256.0
2023-05-26 10:10:00,31.21,31.34,31.18,31.33,64376.0,29.1781,29.2997,29.1501,29.2903,64376.0
2023-05-26 10:20:00,31.33,31.42,31.32,31.42,128241.0,29.2903,29.3744,29.281,29.3744,128241.0
2023-05-26 10:30:00,31.42,31.55,31.41,31.54,238307.0,29.3744,29.496,29.3651,29.4866,238307.0
2023-05-26 10:40:00,31.55,31.67,31.52,31.67,98059.0,29.496,29.6082,29.4679,29.6082,98059.0
2023-05-26 10:50:00,31.67,31.67,31.56,31.65,147390.0,29.6082,29.6082,29.5053,29.5895,147390.0
2023-05-26 11:00:00,31.65,31.71,31.55,31.61,117043.0,29.5895,29.6456,29.496,29.5521,117043.0
2023-05-26 11:10:00,31.62,31.65,31.53,31.55,37410.0,29.5614,29.5895,29.4773,29.496,37410.0
2023-05-26 11:20:00,31.55,31.57,31.46,31.54,70860.0,29.496,29.5147,29.4118,29.4866,70860.0
2023-05-26 11:30:00,31.54,31.64,31.54,31.64,70057.0,29.4866,29.5801,29.4866,29.5801,70057.0
2023-05-26 11:40:00,31.64,31.68,31.58,31.64,43548.0,29.5801,29.6175,29.524,29.5801,43548.0
2023-05-26 11:50:00,31.64,31.65,31.49,31.5,32798.0,29.5801,29.5895,29.4399,29.4492,32798.0
2023-05-26 12:00:00,31.49,31.53,31.47,31.5,37294.0,29.4399,29.4773,29.4212,29.4492,37294.0
2023-05-26 12:10:00,31.5,31.52,31.46,31.47,34097.0,29.4492,29.4679,29.4118,29.4212,34097.0
2023-05-26 12:20:00,31.48,31.57,31.47,31.55,23214.0,29.4305,29.5147,29.4212,29.496,23214.0
2023-05-26 12:30:00,31.56,31.58,31.52,31.53,38849.0,29.5053,29.524,29.4679,29.4773,38849.0
2023-05-26 12:40:00,31.53,31.55,31.51,31.55,26275.0,29.4773,29.496,29.4586,29.496,26275.0
2023-05-26 12:50:00,31.55,31.58,31.53,31.58,38725.0,29.496,29.524,29.4773,29.524,38725.0
2023-05-26 13:00:00,31.58,31.61,31.56,31.57,16635.0,29.524,29.5521,29.5053,29.5147,16635.0
2023-05-26 13:10:00,31.57,31.59,31.51,31.57,101009.0,29.5147,29.5334,29.4586,29.5147,101009.0
2023-05-26 13:20:00,31.57,31.63,31.57,31.61,29761.0,29.5147,29.5708,29.5147,29.5521,29761.0
2023-05-26 13:30:00,31.62,31.62,31.58,31.6,24917.0,29.5614,29.5614,29.524,29.5427,24917.0
2023-05-26 13:40:00,31.6,31.6,31.51,31.52,30987.0,29.5427,29.5427,29.4586,29.4679,30987.0
2023-05-26 13:50:00,31.52,31.56,31.5,31.56,32269.0,29.4679,29.5053,29.4492,29.5053,32269.0
2023-05-26 14:00:00,31.56,31.58,31.52,31.53,27094.0,29.5053,29.524,29.4679,29.4773,27094.0
2023-05-26 14:10:00,31.53,31.59,31.51,31.58,27358.0,29.4773,29.5334,29.4586,29.524,27358.0
2023-05-26 14:20:00,31.58,31.6,31.57,31.59,39182.0,29.524,29.5427,29.5147,29.5334,39182.0
2023-05-26 14:30:00,31.59,31.67,31.58,31.63,46270.0,29.5334,29.6082,29.524,29.5708,46270.0
2023-05-26 14:40:00,31.64,31.67,31.63,31.66,22877.0,29.5801,29.6082,29.5708,29.5988,22877.0
2023-05-26 14:50:00,31.66,31.7,31.61,31.62,46644.0,29.5988,29.6362,29.5521,29.5614,46644.0
2023-05-26 15:00:00,31.63,31.7,31.62,31.69,32877.0,29.5708,29.6362,29.5614,29.6269,32877.0
2023-05-26 15:10:00,31.7,31.71,31.67,31.68,47747.0,29.6362,29.6456,29.6082,29.6175,47747.0
2023-05-26 15:20:00,31.68,31.7,31.62,31.64,52728.0,29.6175,29.6362,29.5614,29.5801,52728.0
2023-05-26 15:30:00,31.64,31.64,31.55,31.57,65423.0,29.5801,29.5801,29.496,29.5147,65423.0
2023-05-26 15:40:00,31.57,31.62,31.55,31.6,118884.0,29.5147,29.5614,29.496,29.5427,118884.0
2023-05-26 15:50:00,31.59,31.61,31.49,31.53,392175.0,29.5334,29.5521,29.4399,29.4773,392175.0
2023-05-30 09:30:00,31.41,31.45,31.27,31.3,96595.0,29.629,29.6667,29.4969,29.5252,96595.0
2023-05-30 09:40:00,31.31,31.31,31.17,31.22,74121.0,29.5346,29.5346,29.4026,29.4497,74121.0
2023-05-30 09:50:00,31.23,31.3,31.17,31.28,97795.0,29.4592,29.5252,29.4026,29.5063,97795.0
2023-05-30 10:00:00,31.29,31.34,31.26,31.31,98040.0,29.5158,29.5629,29.4875,29.5346,98040.0
2023-05-30 10:10:00,31.31,31.42,31.26,31.3,127512.0,29.5346,29.6384,29.4875,29.5252,127512.0
2023-05-30 10:20:00,31.3,31.37,31.15,31.17,64129.0,29.5252,29.5912,29.3837,29.4026,64129.0
2023-05-30 10:30:00,31.17,31.26,31.13,31.21,79873.0,29.4026,29.4875,29.3648,29.4403,79873.0
2023-05-30 10:40:00,31.21,31.28,31.2,31.23,45684.0,29.4403,29.5063,29.4309,29.4592,45684.0
2023-05-30 10:50:00,31.24,31.29,31.16,31.2,150649.0,29.4686,29.5158,29.3931,29.4309,150649.0
2023-05-30 11:00:00,31.19,31.27,31.16,31.21,32394.0,29.4214,29.4969,29.3931,29.4403,32394.0
2023-05-30 11:10:00,31.2,31.22,31.14,31.16,38261.0,29.4309,29.4497,29.3743,29.3931,38261.0
2023-05-30 11:20:00,31.15,31.16,31.09,31.16,46243.0,29.3837,29.3931,29.3271,29.3931,46243.0
2023-05-30 11:30:00,31.16,31.2,31.14,31.18,35284.0,29.3931,29.4309,29.3743,29.412,35284.0
2023-05-30 11:40:00,31.18,31.19,31.11,31.17,76856.0,29.412,29.4214,29.346,29.4026,76856.0
2023-05-30 11:50:00,31.16,31.17,31.11,31.17,34841.0,29.3931,29.4026,29.346,29.4026,34841.0
2023-05-30 12:00:00,31.18,31.23,31.17,31.21,30678.0,29.412,29.4592,29.4026,29.4403,30678.0
2023-05-30 12:10:00,31.21,31.23,31.17,31.21,45433.0,29.4403,29.4592,29.4026,29.4403,45433.0
2023-05-30 12:20:00,31.21,31.28,31.17,31.23,66375.0,29.4403,29.5063,29.4026,29.4592,66375.0
2023-05-30 12:30:00,31.23,31.31,31.21,31.26,61248.0,29.4592,29.5346,29.4403,29.4875,61248.0
2023-05-30 12:40:00,31.27,31.29,31.24,31.27,39303.0,29.4969,29.5158,29.4686,29.4969,39303.0
2023-05-30 12:50:00,31.27,31.28,31.21,31.23,29016.0,29.4969,29.5063,29.4403,29.4592,29016.0
2023-05-30 13:00:00,31.23,31.24,31.17,31.18,38329.0,29.4592,29.4686,29.4026,29.412,38329.0
2023-05-30 13:10:00,31.18,31.21,31.15,31.21,32162.0,29.412,29.4403,29.3837,29.4403,32162.0
2023-05-30 13:20:00,31.21,31.23,31.12,31.15,33194.0,29.4403,29.4592,29.3554,29.3837,33194.0
2023-05-30 13:30:00,31.14,31.19,31.11,31.14,31620.0,29.3743,29.4214,29.346,29.3743,31620.0
2023-05-30 13:40:00,31.14,31.19,31.13,31.17,28269.0,29.3743,29.4214,29.3648,29.4026,28269.0
2023-05-30 13:50:00,31.17,31.19,31.14,31.15,26327.0,29.4026,29.4214,29.3743,29.3837,26327.0
2023-05-30 14:00:00,31.16,31.18,31.12,31.13,31109.0,29.3931,29.412,29.3554,29.3648,31109.0
2023-05-30 14:10:00,31.13,31.2,31.12,31.2,35616.0,29.3648,29.4309,29.3554,29.4309,35616.0
2023-05-30 14:20:00,31.19,31.23,31.18,31.21,32457.0,29.4214,29.4592,29.412,29.4403,32457.0
2023-05-30 14:30:00,31.22,31.25,31.21,31.24,36668.0,29.4497,29.478,29.4403,29.4686,36668.0
2023-05-30 14:40:00,31.24,31.28,31.19,31.2,62668.0,29.4686,29.5063,29.4214,29.4309,62668.0
2023-05-30 14:50:00,31.2,31.23,31.16,31.19,61857.0,29.4309,29.4592,29.3931,29.4214,61857.0
2023-05-30 15:00:00,31.2,31.21,31.16,31.2,66101.0,29.4309,29.4403,29.3931,29.4309,66101.0
2023-05-30 15:10:00,31.19,31.24,31.18,31.23,54708.0,29.4214,29.4686,29.412,29.4592,54708.0
2023-05-30 15:20:00,31.24,31.26,31.2,31.25,63921.0,29.4686,29.4875,29.4309,29.478,63921.0
2023-05-30 15:30:00,31.25,31.28,31.21,31.24,74515.0,29.478,29.5063,29.4403,29.4686,74515.0
2023-05-30 15:40:00,31.24,31.26,31.2,31.24,89797.0,29.4686,29.4875,29.4309,29.4686,89797.0
2023-05-30 15:50:00,31.24,31.25,31.13,31.16,466348.0,29.4686,29.478,29.3648,29.3931,466348.0
2023-05-31 09:30:00,30.8,30.87,30.74,30.86,91156.0,29.0536,29.1196,28.997,29.1102,91156.0
2023-05-31 09:40:00,30.87,30.89,30.67,30.73,68461.0,29.1196,29.1385,28.9309,28.9875,68461.0
2023-05-31 09:50:00,30.73,30.77,30.63,30.66,36809.0,28.9875,29.0253,28.8932,28.9215,36809.0
2023-05-31 10:00:00,30.66,30.66,30.47,30.5,75297.0,28.9215,28.9215,28.7423,28.7706,75297.0
2023-05-31 10:10:00,30.5,30.67,30.48,30.67,54621.0,28.7706,28.9309,28.7517,28.9309,54621.0
2023-05-31 10:20:00,30.66,30.82,30.66,30.76,59590.0,28.9215,29.0724,28.9215,29.0158,59590.0
2023-05-31 10:30:00,30.76,30.77,30.71,30.75,25787.0,29.0158,29.0253,28.9687,29.0064,25787.0
2023-05-31 10:40:00,30.74,30.75,30.69,30.7,29198.0,28.997,29.0064,28.9498,28.9592,29198.0
2023-05-31 10:50:00,30.71,30.74,30.66,30.72,34634.0,28.9687,28.997,28.9215,28.9781,34634.0
2023-05-31 11:00:00,30.73,30.77,30.71,30.75,35003.0,28.9875,29.0253,28.9687,29.0064,35003.0
2023-05-31 11:10:00,30.76,30.82,30.71,30.81,56483.0,29.0158,29.0724,28.9687,29.063,56483.0
2023-05-31 11:20:00,30.81,30.86,30.8,30.82,38153.0,29.063,29.1102,29.0536,29.0724,38153.0
2023-05-31 11:30:00,30.83,30.87,30.8,30.82,71956.0,29.0819,29.1196,29.0536,29.0724,71956.0
2023-05-31 11:40:00,30.81,30.84,30.71,30.73,33075.0,29.063,29.0913,28.9687,28.9875,33075.0
2023-05-31 11:50:00,30.73,30.77,30.69,30.69,44965.0,28.9875,29.0253,28.9498,28.9498,44965.0
2023-05-31 12:00:00,30.7,30.78,30.7,30.76,129313.0,28.9592,29.0347,28.9592,29.0158,129313.0
2023-05-31 12:10:00,30.76,30.78,30.72,30.75,55272.0,29.0158,29.0347,28.9781,29.0064,55272.0
2023-05-31 12:20:00,30.76,30.81,30.75,30.78,39206.0,29.0158,29.063,29.0064,29.0347,39206.0
2023-05-31 12:30:00,30.78,30.79,30.76,30.77,28359.0,29.0347,29.0441,29.0158,29.0253,28359.0
2023-05-31 12:40:00,30.78,30.84,30.76,30.82,37409.0,29.0347,29.0913,29.0158,29.0724,37409.0
2023-05-31 12:50:00,30.82,30.83,30.77,30.82,32953.0,29.0724,29.0819,29.0253,29.0724,32953.0
2023-05-31 13:00:00,30.81,30.83,30.78,30.83,31374.0,29.063,29.0819,29.0347,29.0819,31374.0
2023-05-31 13:10:00,30.83,30.87,30.82,30.86,35212.0,29.0819,29.1196,29.0724,29.1102,35212.0
2023-05-31 13:20:00,30.86,30.86,30.8,30.84,36981.0,29.1102,29.1102,29.0536,29.0913,36981.0
2023-05-31 13:30:00,30.84,30.87,30.78,30.83,44251.0,29.0913,29.1196,29.0347,29.0819,44251.0
2023-05-31 13:40:00,30.83,30.86,30.77,30.79,56211.0,29.0819,29.1102,29.0253,29.0441,56211.0
2023-05-31 13:50:00,30.8,30.81,30.77,30.8,38523.0,29.0536,29.063,29.0253,29.0536,38523.0
2023-05-31 14:00:00,30.8,30.98,30.8,30.98,147795.0,29.0536,29.2233,29.0536,29.2233,147795.0
2023-05-31 14:10:00,30.98,30.99,30.9,30.96,63343.0,29.2233,29.2328,29.1479,29.2045,63343.0
2023-05-31 14:20:00,30.96,30.99,30.93,30.99,36867.0,29.2045,29.2328,29.1762,29.2328,36867.0
2023-05-31 14:30:00,30.98,31.0,30.95,30.99,49584.0,29.2233,29.2422,29.195,29.2328,49584.0
2023-05-31 14:40:00,30.98,31.01,30.96,30.98,75940.0,29.2233,29.2516,29.2045,29.2233,75940.0
2023-05-31 14:50:00,30.98,31.0,30.94,30.98,83629.0,29.2233,29.2422,29.1856,29.2233,83629.0
2023-05-31 15:00:00,30.98,30.99,30.86,30.93,145155.0,29.2233,29.2328,29.1102,29.1762,145155.0
2023-05-31 15:10:00,30.93,30.94,30.87,30.89,110391.0,29.1762,29.1856,29.1196,29.1385,110391.0
2023-05-31 15:20:00,30.88,30.92,30.86,30.89,98704.0,29.129,29.1667,29.1102,29.1385,98704.0
2023-05-31 15:30:00,30.89,30.93,30.8,30.85,228324.0,29.1385,29.1762,29.0536,29.1007,228324.0
2023-05-31 15:40:00,30.85,30.93,30.83,30.9,282197.0,29.1007,29.1762,29.0819,29.1479,282197.0
2023-05-31 15:50:00,30.91,30.94,30.79,30.82,677436.0,29.1573,29.1856,29.0441,29.0724,677436.0
2023-06-01 09:30:00,30.87,30.98,30.72,30.77,77578.0,29.1196,29.2233,28.9781,29.0253,77578.0
2023-06-01 09:40:00,30.75,30.77,30.58,30.6,123184.0,29.0064,29.0253,28.846,28.8649,123184.0
2023-06-01 09:50:00,30.62,30.75,30.61,30.71,65014.0,28.8838,29.0064,28.8743,28.9687,65014.0
2023-06-01 10:00:00,30.72,30.85,30.72,30.82,130659.0,28.9781,29.1007,28.9781,29.0724,130659.0
2023-06-01 10:10:00,30.82,30.84,30.78,30.82,100913.0,29.0724,29.0913,29.0347,29.0724,100913.0
2023-06-01 10:20:00,30.82,30.89,30.78,30.84,129252.0,29.0724,29.1385,29.0347,29.0913,129252.0
2023-06-01 10:30:00,30.84,30.86,30.79,30.81,98107.0,29.0913,29.1102,29.0441,29.063,98107.0
2023-06-01 10:40:00,30.81,30.89,30.8,30.83,88127.0,29.063,29.1385,29.0536,29.0819,88127.0
2023-06-01 10:50:00,30.84,30.87,30.8,30.82,53554.0,29.0913,29.1196,29.0536,29.0724,53554.0
2023-06-01 11:00:00,30.82,30.88,30.81,30.83,103054.0,29.0724,29.129,29.063,29.0819,103054.0
2023-06-01 11:10:00,30.83,30.88,30.83,30.87,84331.0,29.0819,29.129,29.0819,29.1196,84331.0
2023-06-01 11:20:00,30.86,30.93,30.86,30.92,76543.0,29.1102,29.1762,29.1102,29.1667,76543.0
2023-06-01 11:30:00,30.93,30.94,30.89,30.91,31519.0,29.1762,29.1856,29.1385,29.1573,31519.0
2023-06-01 11:40:00,30.9,31.02,30.9,31.01,62095.0,29.1479,29.2611,29.1479,29.2516,62095.0
2023-06-01 11:50:00,31.01,31.01,30.94,30.96,32977.0,29.2516,29.2516,29.1856,29.2045,32977.0
2023-06-01 12:00:00,30.96,30.98,30.91,30.93,47314.0,29.2045,29.2233,29.1573,29.1762,47314.0
2023-06-01 12:10:00,30.92,30.98,30.91,30.97,42245.0,29.1667,29.2233,29.1573,29.2139,42245.0
2023-06-01 12:20:00,30.97,31.0,30.96,30.96,22274.0,29.2139,29.2422,29.2045,29.2045,22274.0
2023-06-01 12:30:00,30.97,31.0,30.94,30.95,25655.0,29.2139,29.2422,29.1856,29.195,25655.0
2023-06-01 12:40:00,30.96,30.96,30.92,30.94,37960.0,29.2045,29.2045,29.1667,29.1856,37960.0
2023-06-01 12:50:00,30.95,30.97,30.94,30.94,26420.0,29.195,29.2139,29.1856,29.1856,26420.0
2023-06-01 13:00:00,30.95,30.97,30.84,30.85,41037.0,29.195,29.2139,29.0913,29.1007,41037.0
2023-06-01 13:10:00,30.85,30.9,30.83,30.9,41064.0,29.1007,29.1479,29.0819,29.1479,41064.0
2023-06-01 13:20:00,30.89,30.92,30.86,30.89,52802.0,29.1385,29.1667,29.1102,29.1385,52802.0
2023-06-01 13:30:00,30.89,30.95,30.87,30.95,50251.0,29.1385,29.195,29.1196,29.195,50251.0
2023-06-01 13:40:00,30.95,30.97,30.9,30.9,98996.0,29.195,29.2139,29.1479,29.1479,98996.0
2023-06-01 13:50:00,30.91,30.93,30.89,30.93,38815.0,29.1573,29.1762,29.1385,29.1762,38815.0
2023-06-01 14:00:00,30.92,30.93,30.88,30.91,64256.0,29.1667,29.1762,29.129,29.1573,64256.0
2023-06-01 14:10:00,30.91,30.95,30.88,30.88,44360.0,29.1573,29.195,29.129,29.129,44360.0
2023-06-01 14:20:00,30.89,30.9,30.87,30.89,65539.0,29.1385,29.1479,29.1196,29.1385,65539.0
2023-06-01 14:30:00,30.89,30.91,30.83,30.88,49920.0,29.1385,29.1573,29.0819,29.129,49920.0
2023-06-01 14:40:00,30.88,30.89,30.86,30.88,28228.0,29.129,29.1385,29.1102,29.129,28228.0
2023-06-01 14:50:00,30.88,30.89,30.85,30.86,64202.0,29.129,29.1385,29.1007,29.1102,64202.0
2023-06-01 15:00:00,30.86,30.97,30.85,30.95,86785.0,29.1102,29.2139,29.1007,29.195,86785.0
2023-06-01 15:10:00,30.95,31.02,30.93,31.01,75767.0,29.195,29.2611,29.1762,29.2516,75767.0
2023-06-01 15:20:00,31.01,31.03,30.97,30.98,67398.0,29.2516,29.2705,29.2139,29.2233,67398.0
2023-06-01 15:30:00,30.98,30.99,30.92,30.96,152834.0,29.2233,29.2328,29.1667,29.2045,152834.0
2023-06-01 15:40:00,30.96,31.04,30.95,30.99,151436.0,29.2045,29.2799,29.195,29.2328,151436.0
2023-06-01 15:50:00,30.99,31.01,30.86,30.89,1138463.0,29.2328,29.2516,29.1102,29.1385,1138463.0
2023-06-02 09:30:00,31.22,31.59,31.19,31.5,190504.0,29.4497,29.7988,29.4214,29.7139,190504.0
2023-06-02 09:40:00,31.5,31.54,31.42,31.49,169297.0,29.7139,29.7516,29.6384,29.7044,169297.0
2023-06-02 09:50:00,31.48,31.54,31.29,31.29,118222.0,29.695,29.7516,29.5158,29.5158,118222.0
2023-06-02 10:00:00,31.29,31.31,31.22,31.24,53863.0,29.5158,29.5346,29.4497,29.4686,53863.0
2023-06-02 10:10:00,31.24,31.34,31.23,31.28,36254.0,29.4686,29.5629,29.4592,29.5063,36254.0
2023-06-02 10:20:00,31.28,31.39,31.28,31.36,36540.0,29.5063,29.6101,29.5063,29.5818,36540.0
2023-06-02 10:30:00,31.36,31.38,31.33,31.36,49388.0,29.5818,29.6007,29.5535,29.5818,49388.0
2023-06-02 10:40:00,31.37,31.38,31.33,31.36,69687.0,29.5912,29.6007,29.5535,29.5818,69687.0
2023-06-02 10:50:00,31.36,31.44,31.34,31.39,57872.0,29.5818,29.6573,29.5629,29.6101,57872.0
2023-06-02 11:00:00,31.39,31.48,31.38,31.44,193850.0,29.6101,29.695,29.6007,29.6573,193850.0
2023-06-02 11:10:00,31.44,31.5,31.43,31.48,52847.0,29.6573,29.7139,29.6478,29.695,52847.0
2023-06-02 11:20:00,31.48,31.5,31.43,31.5,331500.0,29.695,29.7139,29.6478,29.7139,331500.0
2023-06-02 11:30:00,31.49,31.5,31.42,31.43,76228.0,29.7044,29.7139,29.6384,29.6478,76228.0
2023-06-02 11:40:00,31.43,31.45,31.36,31.39,76951.0,29.6478,29.6667,29.5818,29.6101,76951.0
2023-06-02 11:50:00,31.38,31.45,31.38,31.43,20641.0,29.6007,29.6667,29.6007,29.6478,20641.0
2023-06-02 12:00:00,31.42,31.49,31.42,31.48,48337.0,29.6384,29.7044,29.6384,29.695,48337.0
2023-06-02 12:10:00,31.48,31.49,31.41,31.43,71387.0,29.695,29.7044,29.629,29.6478,71387.0
2023-06-02 12:20:00,31.42,31.45,31.41,31.45,32560.0,29.6384,29.6667,29.629,29.6667,32560.0
2023-06-02 12:30:00,31.45,31.52,31.44,31.52,42978.0,29.6667,29.7327,29.6573,29.7327,42978.0
2023-06-02 12:40:00,31.52,31.53,31.46,31.47,191723.0,29.7327,29.7422,29.6761,29.6856,191723.0
2023-06-02 12:50:00,31.47,31.49,31.45,31.47,41008.0,29.6856,29.7044,29.6667,29.6856,41008.0
2023-06-02 13:00:00,31.48,31.48,31.38,31.43,142199.0,29.695,29.695,29.6007,29.6478,142199.0
2023-06-02 13:10:00,31.44,31.46,31.4,31.45,360668.0,29.6573,29.6761,29.6195,29.6667,360668.0
2023-06-02 13:20:00,31.45,31.51,31.43,31.51,215913.0,29.6667,29.7233,29.6478,29.7233,215913.0
2023-06-02 13:30:00,31.51,31.51,31.48,31.51,34361.0,29.7233,29.7233,29.695,29.7233,34361.0
2023-06-02 13:40:00,31.5,31.5,31.44,31.47,56254.0,29.7139,29.7139,29.6573,29.6856,56254.0
2023-06-02 13:50:00,31.48,31.49,31.44,31.49,45994.0,29.695,29.7044,29.6573,29.7044,45994.0
2023-06-02 14:00:00,31.49,31.52,31.46,31.48,59751.0,29.7044,29.7327,29.6761,29.695,59751.0
2023-06-02 14:10:00,31.47,31.5,31.45,31.48,64538.0,29.6856,29.7139,29.6667,29.695,64538.0
2023-06-02 14:20:00,31.48,31.48,31.42,31.44,164263.0,29.695,29.695,29.6384,29.6573,164263.0
2023-06-02 14:30:00,31.44,31.47,31.44,31.45,62938.0,29.6573,29.6856,29.6573,29.6667,62938.0
2023-06-02 14:40:00,31.45,31.46,31.41,31.42,57004.0,29.6667,29.6761,29.629,29.6384,57004.0
2023-06-02 14:50:00,31.42,31.46,31.39,31.44,36387.0,29.6384,29.6761,29.6101,29.6573,36387.0
2023-06-02 15:00:00,31.45,31.48,31.44,31.48,78859.0,29.6667,29.695,29.6573,29.695,78859.0
2023-06-02 15:10:00,31.47,31.5,31.46,31.48,80263.0,29.6856,29.7139,29.6761,29.695,80263.0
2023-06-02 15:20:00,31.48,31.48,31.45,31.46,65468.0,29.695,29.695,29.6667,29.6761,65468.0
2023-06-02 15:30:00,31.46,31.56,31.44,31.56,96504.0,29.6761,29.7705,29.6573,29.7705,96504.0
2023-06-02 15:40:00,31.56,31.59,31.51,31.58,99402.0,29.7705,29.7988,29.7233,29.7893,99402.0
2023-06-02 15:50:00,31.57,31.58,31.49,31.52,777955.0,29.7799,29.7893,29.7044,29.7327,777955.0
2023-06-05 09:30:00,31.45,31.46,31.31,31.32,82900.0,29.6667,29.6761,29.5346,29.5441,82900.0
2023-06-05 09:40:00,31.32,31.35,31.22,31.24,77366.0,29.5441,29.5724,29.4497,29.4686,77366.0
2023-06-05 09:50:00,31.24,31.3,31.2,31.3,36013.0,29.4686,29.5252,29.4309,29.5252,36013.0
2023-06-05 10:00:00,31.3,31.42,31.25,31.27,199986.0,29.5252,29.6384,29.478,29.4969,199986.0
2023-06-05 10:10:00,31.27,31.29,31.18,31.2,82172.0,29.4969,29.5158,29.412,29.4309,82172.0
2023-06-05 10:20:00,31.21,31.28,31.18,31.28,64046.0,29.4403,29.5063,29.412,29.5063,64046.0
2023-06-05 10:30:00,31.28,31.3,31.24,31.26,70220.0,29.5063,29.5252,29.4686,29.4875,70220.0
2023-06-05 10:40:00,31.27,31.3,31.22,31.27,69938.0,29.4969,29.5252,29.4497,29.4969,69938.0
2023-06-05 10:50:00,31.28,31.3,31.19,31.2,22563.0,29.5063,29.5252,29.4214,29.4309,22563.0
2023-06-05 11:00:00,31.18,31.27,31.18,31.24,45913.0,29.412,29.4969,29.412,29.4686,45913.0
2023-06-05 11:10:00,31.24,31.26,31.18,31.2,36645.0,29.4686,29.4875,29.412,29.4309,36645.0
2023-06-05 11:20:00,31.19,31.22,31.16,31.21,35521.0,29.4214,29.4497,29.3931,29.4403,35521.0
2023-06-05 11:30:00,31.21,31.22,31.15,31.19,36091.0,29.4403,29.4497,29.3837,29.4214,36091.0
2023-06-05 11:40:00,31.19,31.3,31.17,31.29,33465.0,29.4214,29.5252,29.4026,29.5158,33465.0
2023-06-05 11:50:00,31.29,31.3,31.25,31.27,23055.0,29.5158,29.5252,29.478,29.4969,23055.0
2023-06-05 12:00:00,31.27,31.28,31.17,31.27,37377.0,29.4969,29.5063,29.4026,29.4969,37377.0
2023-06-05 12:10:00,31.28,31.32,31.26,31.32,38614.0,29.5063,29.5441,29.4875,29.5441,38614.0
2023-06-05 12:20:00,31.33,31.36,31.29,31.34,25302.0,29.5535,29.5818,29.5158,29.5629,25302.0
2023-06-05 12:30:00,31.34,31.35,31.29,31.31,28930.0,29.5629,29.5724,29.5158,29.5346,28930.0
2023-06-05 12:40:00,31.3,31.32,31.28,31.3,23922.0,29.5252,29.5441,29.5063,29.5252,23922.0
2023-06-05 12:50:00,31.3,31.35,31.28,31.35,79056.0,29.5252,29.5724,29.5063,29.5724,79056.0
2023-06-05 13:00:00,31.35,31.38,31.34,31.37,65881.0,29.5724,29.6007,29.5629,29.5912,65881.0
2023-06-05 13:10:00,31.37,31.37,31.27,31.3,65158.0,29.5912,29.5912,29.4969,29.5252,65158.0
2023-06-05 13:20:00,31.3,31.3,31.19,31.21,23190.0,29.5252,29.5252,29.4214,29.4403,23190.0
2023-06-05 13:30:00,31.2,31.22,31.16,31.2,30983.0,29.4309,29.4497,29.3931,29.4309,30983.0
2023-06-05 13:40:00,31.2,31.22,31.16,31.17,31941.0,29.4309,29.4497,29.3931,29.4026,31941.0
2023-06-05 13:50:00,31.16,31.24,31.16,31.21,30676.0,29.3931,29.4686,29.3931,29.4403,30676.0
2023-06-05 14:00:00,31.21,31.23,31.16,31.19,26592.0,29.4403,29.4592,29.3931,29.4214,26592.0
2023-06-05 14:10:00,31.19,31.2,31.14,31.18,24085.0,29.4214,29.4309,29.3743,29.412,24085.0
2023-06-05 14:20:00,31.18,31.21,31.13,31.18,66246.0,29.412,29.4403,29.3648,29.412,66246.0
2023-06-05 14:30:00,31.18,31.18,31.07,31.08,50118.0,29.412,29.412,29.3082,29.3177,50118.0
2023-06-05 14:40:00,31.09,31.12,31.07,31.1,28373.0,29.3271,29.3554,29.3082,29.3365,28373.0
2023-06-05 14:50:00,31.1,31.16,31.06,31.15,38202.0,29.3365,29.3931,29.2988,29.3837,38202.0
2023-06-05 15:00:00,31.16,31.17,31.05,31.08,66255.0,29.3931,29.4026,29.2894,29.3177,66255.0
2023-06-05 15:10:00,31.08,31.15,31.06,31.07,83383.0,29.3177,29.3837,29.2988,29.3082,83383.0
2023-06-05 15:20:00,31.06,31.12,31.05,31.07,77791.0,29.2988,29.3554,29.2894,29.3082,77791.0
2023-06-05 15:30:00,31.07,31.11,31.05,31.1,72181.0,29.3082,29.346,29.2894,29.3365,72181.0
2023-06-05 15:40:00,31.1,31.14,31.07,31.14,98725.0,29.3365,29.3743,29.3082,29.3743,98725.0
2023-06-05 15:50:00,31.14,31.15,31.04,31.05,282069.0,29.3743,29.3837,29.2799,29.2894,282069.0
2023-06-06 09:30:00,30.93,31.17,30.89,31.15,94097.0,29.1762,29.4026,29.1385,29.3837,94097.0
2023-06-06 09:40:00,31.17,31.29,31.17,31.24,44368.0,29.4026,29.5158,29.4026,29.4686,44368.0
2023-06-06 09:50:00,31.25,31.26,31.12,31.19,37796.0,29.478,29.4875,29.3554,29.4214,37796.0
2023-06-06 10:00:00,31.2,31.25,31.18,31.24,17958.0,29.4309,29.478,29.412,29.4686,17958.0
2023-06-06 10:10:00,31.24,31.26,31.14,31.19,214369.0,29.4686,29.4875,29.3743,29.4214,214369.0
2023-06-06 10:20:00,31.19,31.2,31.11,31.14,55323.0,29.4214,29.4309,29.346,29.3743,55323.0
2023-06-06 10:30:00,31.14,31.19,31.1,31.12,37113.0,29.3743,29.4214,29.3365,29.3554,37113.0
2023-06-06 10:40:00,31.12,31.19,31.08,31.17,41092.0,29.3554,29.4214,29.3177,29.4026,41092.0
2023-06-06 10:50:00,31.17,31.2,31.14,31.19,46027.0,29.4026,29.4309,29.3743,29.4214,46027.0
2023-06-06 11:00:00,31.19,31.24,31.14,31.23,41947.0,29.4214,29.4686,29.3743,29.4592,41947.0
2023-06-06 11:10:00,31.23,31.31,31.22,31.31,47169.0,29.4592,29.5346,29.4497,29.5346,47169.0
2023-06-06 11:20:00,31.31,31.34,31.22,31.27,76184.0,29.5346,29.5629,29.4497,29.4969,76184.0
2023-06-06 11:30:00,31.27,31.31,31.21,31.28,76947.0,29.4969,29.5346,29.4403,29.5063,76947.0
2023-06-06 11:40:00,31.28,31.38,31.26,31.38,34093.0,29.5063,29.6007,29.4875,29.6007,34093.0
2023-06-06 11:50:00,31.39,31.4,31.36,31.37,25021.0,29.6101,29.6195,29.5818,29.5912,25021.0
2023-06-06 12:00:00,31.37,31.39,31.33,31.35,25181.0,29.5912,29.6101,29.5535,29.5724,25181.0
2023-06-06 12:10:00,31.35,31.37,31.33,31.37,19186.0,29.5724,29.5912,29.5535,29.5912,19186.0
2023-06-06 12:20:00,31.39,31.42,31.35,31.36,21983.0,29.6101,29.6384,29.5724,29.5818,21983.0
2023-06-06 12:30:00,31.36,31.41,31.36,31.38,22178.0,29.5818,29.629,29.5818,29.6007,22178.0
2023-06-06 12:40:00,31.39,31.39,31.33,31.34,34858.0,29.6101,29.6101,29.5535,29.5629,34858.0
2023-06-06 12:50:00,31.34,31.39,31.31,31.35,24467.0,29.5629,29.6101,29.5346,29.5724,24467.0
2023-06-06 13:00:00,31.36,31.36,31.28,31.33,72233.0,29.5818,29.5818,29.5063,29.5535,72233.0
2023-06-06 13:10:00,31.33,31.33,31.28,31.29,78789.0,29.5535,29.5535,29.5063,29.5158,78789.0
2023-06-06 13:20:00,31.3,31.3,31.2,31.25,23531.0,29.5252,29.5252,29.4309,29.478,23531.0
2023-06-06 13:30:00,31.25,31.25,31.18,31.21,41870.0,29.478,29.478,29.412,29.4403,41870.0
2023-06-06 13:40:00,31.21,31.22,31.19,31.21,33748.0,29.4403,29.4497,29.4214,29.4403,33748.0
2023-06-06 13:50:00,31.22,31.23,31.17,31.18,30264.0,29.4497,29.4592,29.4026,29.412,30264.0
2023-06-06 14:00:00,31.18,31.2,31.16,31.19,27015.0,29.412,29.4309,29.3931,29.4214,27015.0
2023-06-06 14:10:00,31.2,31.23,31.19,31.22,31883.0,29.4309,29.4592,29.4214,29.4497,31883.0
2023-06-06 14:20:00,31.21,31.22,31.19,31.21,28483.0,29.4403,29.4497,29.4214,29.4403,28483.0
2023-06-06 14:30:00,31.22,31.23,31.18,31.23,69234.0,29.4497,29.4592,29.412,29.4592,69234.0
2023-06-06 14:40:00,31.22,31.24,31.21,31.23,29832.0,29.4497,29.4686,29.4403,29.4592,29832.0
2023-06-06 14:50:00,31.23,31.25,31.22,31.22,30252.0,29.4592,29.478,29.4497,29.4497,30252.0
2023-06-06 15:00:00,31.23,31.24,31.21,31.23,29712.0,29.4592,29.4686,29.4403,29.4592,29712.0
2023-06-06 15:10:00,31.22,31.27,31.21,31.26,100667.0,29.4497,29.4969,29.4403,29.4875,100667.0
2023-06-06 15:20:00,31.26,31.31,31.26,31.31,55452.0,29.4875,29.5346,29.4875,29.5346,55452.0
2023-06-06 15:30:00,31.31,31.33,31.28,31.3,111700.0,29.5346,29.5535,29.5063,29.5252,111700.0
2023-06-06 15:40:00,31.3,31.33,31.28,31.33,100945.0,29.5252,29.5535,29.5063,29.5535,100945.0
2023-06-06 15:50:00,31.33,31.37,31.28,31.28,250152.0,29.5535,29.5912,29.5063,29.5063,250152.0
2023-06-07 09:30:00,31.36,31.4,31.22,31.39,187667.0,29.5818,29.6195,29.4497,29.6101,187667.0
2023-06-07 09:40:00,31.39,31.42,31.31,31.39,43414.0,29.6101,29.6384,29.5346,29.6101,43414.0
2023-06-07 09:50:00,31.38,31.51,31.38,31.51,53235.0,29.6007,29.7233,29.6007,29.7233,53235.0
2023-06-07 10:00:00,31.5,31.54,31.45,31.54,40218.0,29.7139,29.7516,29.6667,29.7516,40218.0
2023-06-07 10:10:00,31.54,31.69,31.54,31.66,277986.0,29.7516,29.8931,29.7516,29.8648,277986.0
2023-06-07 10:20:00,31.65,31.67,31.59,31.66,178277.0,29.8554,29.8742,29.7988,29.8648,178277.0
2023-06-07 10:30:00,31.66,31.79,31.5,31.74,2083575.0,29.8648,29.9874,29.7139,29.9403,2083575.0
2023-06-07 10:40:00,31.75,31.82,31.71,31.78,152219.0,29.9497,30.0157,29.912,29.978,152219.0
2023-06-07 10:50:00,31.79,31.91,31.76,31.87,153817.0,29.9874,30.1006,29.9591,30.0629,153817.0
2023-06-07 11:00:00,31.87,31.91,31.86,31.91,200331.0,30.0629,30.1006,30.0534,30.1006,200331.0
2023-06-07 11:10:00,31.91,31.91,31.79,31.8,63174.0,30.1006,30.1006,29.9874,29.9969,63174.0
2023-06-07 11:20:00,31.8,31.84,31.76,31.81,41248.0,29.9969,30.0346,29.9591,30.0063,41248.0
2023-06-07 11:30:00,31.81,31.85,31.78,31.79,74144.0,30.0063,30.044,29.978,29.9874,74144.0
2023-06-07 11:40:00,31.79,31.8,31.71,31.79,99955.0,29.9874,29.9969,29.912,29.9874,99955.0
2023-06-07 11:50:00,31.79,31.8,31.74,31.76,38155.0,29.9874,29.9969,29.9403,29.9591,38155.0
2023-06-07 12:00:00,31.75,31.77,31.72,31.76,40894.0,29.9497,29.9686,29.9214,29.9591,40894.0
2023-06-07 12:10:00,31.76,31.8,31.71,31.79,40097.0,29.9591,29.9969,29.912,29.9874,40097.0
2023-06-07 12:20:00,31.79,31.8,31.74,31.75,41779.0,29.9874,29.9969,29.9403,29.9497,41779.0
2023-06-07 12:30:00,31.76,31.8,31.76,31.8,54495.0,29.9591,29.9969,29.9591,29.9969,54495.0
2023-06-07 12:40:00,31.79,31.85,31.79,31.85,37023.0,29.9874,30.044,29.9874,30.044,37023.0
2023-06-07 12:50:00,31.84,31.85,31.77,31.82,29528.0,30.0346,30.044,29.9686,30.0157,29528.0
2023-06-07 13:00:00,31.82,31.85,31.78,31.83,26585.0,30.0157,30.044,29.978,30.0252,26585.0
2023-06-07 13:10:00,31.83,31.83,31.78,31.79,26722.0,30.0252,30.0252,29.978,29.9874,26722.0
2023-06-07 13:20:00,31.79,31.82,31.76,31.78,44803.0,29.9874,30.0157,29.9591,29.978,44803.0
2023-06-07 13:30:00,31.77,31.77,31.73,31.75,25429.0,29.9686,29.9686,29.9308,29.9497,25429.0
2023-06-07 13:40:00,31.75,31.8,31.72,31.77,33993.0,29.9497,29.9969,29.9214,29.9686,33993.0
2023-06-07 13:50:00,31.76,31.8,31.73,31.79,28819.0,29.9591,29.9969,29.9308,29.9874,28819.0
2023-06-07 14:00:00,31.79,31.81,31.77,31.79,36718.0,29.9874,30.0063,29.9686,29.9874,36718.0
2023-06-07 14:10:00,31.79,31.8,31.74,31.79,68260.0,29.9874,29.9969,29.9403,29.9874,68260.0
2023-06-07 14:20:00,31.79,31.82,31.78,31.82,82380.0,29.9874,30.0157,29.978,30.0157,82380.0
2023-06-07 14:30:00,31.82,31.82,31.79,31.81,35377.0,30.0157,30.0157,29.9874,30.0063,35377.0
2023-06-07 14:40:00,31.8,31.81,31.78,31.8,46718.0,29.9969,30.0063,29.978,29.9969,46718.0
2023-06-07 14:50:00,31.8,31.84,31.79,31.81,43296.0,29.9969,30.0346,29.9874,30.0063,43296.0
2023-06-07 15:00:00,31.81,31.85,31.81,31.83,43294.0,30.0063,30.044,30.0063,30.0252,43294.0
2023-06-07 15:10:00,31.84,31.87,31.82,31.86,60838.0,30.0346,30.0629,30.0157,30.0534,60838.0
2023-06-07 15:20:00,31.87,31.91,31.86,31.91,162479.0,30.0629,30.1006,30.0534,30.1006,162479.0
2023-06-07 15:30:00,31.91,31.94,31.89,31.92,127902.0,30.1006,30.1289,30.0817,30.11,127902.0
2023-06-07 15:40:00,31.92,31.92,31.9,31.92,190569.0,30.11,30.11,30.0912,30.11,190569.0
2023-06-07 15:50:00,31.92,31.94,31.87,31.9,426303.0,30.11,30.1289,30.0629,30.0912,426303.0
2023-06-08 09:30:00,31.95,32.04,31.75,31.76,129437.0,30.1383,30.2232,29.9497,29.9591,129437.0
2023-06-08 09:40:00,31.76,31.86,31.62,31.63,44473.0,29.9591,30.0534,29.8271,29.8365,44473.0
2023-06-08 09:50:00,31.64,31.66,31.57,31.65,47823.0,29.8459,29.8648,29.7799,29.8554,47823.0
2023-06-08 10:00:00,31.66,31.77,31.65,31.7,32794.0,29.8648,29.9686,29.8554,29.9025,32794.0
2023-06-08 10:10:00,31.7,31.75,31.67,31.74,31831.0,29.9025,29.9497,29.8742,29.9403,31831.0
2023-06-08 10:20:00,31.75,31.8,31.71,31.75,64019.0,29.9497,29.9969,29.912,29.9497,64019.0
2023-06-08 10:30:00,31.74,31.78,31.68,31.69,47376.0,29.9403,29.978,29.8837,29.8931,47376.0
2023-06-08 10:40:00,31.69,31.72,31.66,31.71,24823.0,29.8931,29.9214,29.8648,29.912,24823.0
2023-06-08 10:50:00,31.71,31.73,31.66,31.68,39700.0,29.912,29.9308,29.8648,29.8837,39700.0
2023-06-08 11:00:00,31.69,31.69,31.62,31.65,23223.0,29.8931,29.8931,29.8271,29.8554,23223.0
2023-06-08 11:10:00,31.66,31.7,31.64,31.68,27382.0,29.8648,29.9025,29.8459,29.8837,27382.0
2023-06-08 11:20:00,31.67,31.71,31.67,31.71,33326.0,29.8742,29.912,29.8742,29.912,33326.0
2023-06-08 11:30:00,31.73,31.75,31.68,31.72,31637.0,29.9308,29.9497,29.8837,29.9214,31637.0
2023-06-08 11:40:00,31.74,31.75,31.69,31.71,21335.0,29.9403,29.9497,29.8931,29.912,21335.0
2023-06-08 11:50:00,31.7,31.71,31.66,31.67,31831.0,29.9025,29.912,29.8648,29.8742,31831.0
2023-06-08 12:00:00,31.67,31.7,31.66,31.68,18245.0,29.8742,29.9025,29.8648,29.8837,18245.0
2023-06-08 12:10:00,31.69,31.7,31.66,31.69,17976.0,29.8931,29.9025,29.8648,29.8931,17976.0
2023-06-08 12:20:00,31.7,31.76,31.69,31.75,29367.0,29.9025,29.9591,29.8931,29.9497,29367.0
2023-06-08 12:30:00,31.75,31.78,31.73,31.74,20453.0,29.9497,29.978,29.9308,29.9403,20453.0
2023-06-08 12:40:00,31.74,31.76,31.71,31.75,31920.0,29.9403,29.9591,29.912,29.9497,31920.0
2023-06-08 12:50:00,31.75,31.8,31.73,31.79,16702.0,29.9497,29.9969,29.9308,29.9874,16702.0
2023-06-08 13:00:00,31.79,31.84,31.78,31.83,35665.0,29.9874,30.0346,29.978,30.0252,35665.0
2023-06-08 13:10:00,31.84,31.84,31.78,31.82,29576.0,30.0346,30.0346,29.978,30.0157,29576.0
2023-06-08 13:20:00,31.82,31.84,31.79,31.8,27632.0,30.0157,30.0346,29.9874,29.9969,27632.0
2023-06-08 13:30:00,31.79,31.83,31.79,31.8,55570.0,29.9874,30.0252,29.9874,29.9969,55570.0
2023-06-08 13:40:00,31.79,31.79,31.71,31.74,26841.0,29.9874,29.9874,29.912,29.9403,26841.0
2023-06-08 13:50:00,31.75,31.77,31.69,31.71,44846.0,29.9497,29.9686,29.8931,29.912,44846.0
2023-06-08 14:00:00,31.72,31.73,31.7,31.71,20692.0,29.9214,29.9308,29.9025,29.912,20692.0
2023-06-08 14:10:00,31.7,31.74,31.68,31.73,18876.0,29.9025,29.9403,29.8837,29.9308,18876.0
2023-06-08 14:20:00,31.74,31.78,31.74,31.78,26103.0,29.9403,29.978,29.9403,29.978,26103.0
2023-06-08 14:30:00,31.78,31.83,31.77,31.82,41392.0,29.978,30.0252,29.9686,30.0157,41392.0
2023-06-08 14:40:00,31.83,31.83,31.77,31.78,26448.0,30.0252,30.0252,29.9686,29.978,26448.0
2023-06-08 14:50:00,31.77,31.81,31.77,31.78,52731.0,29.9686,30.0063,29.9686,29.978,52731.0
2023-06-08 15:00:00,31.78,31.79,31.75,31.77,44719.0,29.978,29.9874,29.9497,29.9686,44719.0
2023-06-08 15:10:00,31.77,31.77,31.7,31.7,32693.0,29.9686,29.9686,29.9025,29.9025,32693.0
2023-06-08 15:20:00,31.7,31.82,31.7,31.73,99958.0,29.9025,30.0157,29.9025,29.9308,99958.0
2023-06-08 15:30:00,31.73,31.73,31.67,31.68,72738.0,29.9308,29.9308,29.8742,29.8837,72738.0
2023-06-08 15:40:00,31.68,31.72,31.66,31.71,129955.0,29.8837,29.9214,29.8648,29.912,129955.0
2023-06-08 15:50:00,31.71,31.74,31.66,31.68,422441.0,29.912,29.9403,29.8648,29.8837,422441.0
2023-06-09 09:30:00,32.86,33.27,32.73,33.24,753186.0,30.9967,31.3835,30.8741,31.3552,753186.0
2023-06-09 09:40:00,33.24,33.28,32.93,33.02,364549.0,31.3552,31.3929,31.0628,31.1477,364549.0
2023-06-09 09:50:00,33.04,33.12,32.82,32.84,234818.0,31.1665,31.242,30.959,30.9779,234818.0
2023-06-09 10:00:00,32.84,33.09,32.83,32.98,163949.0,30.9779,31.2137,30.9684,31.1099,163949.0
2023-06-09 10:10:00,32.98,33.1,32.95,33.09,78784.0,31.1099,31.2231,31.0816,31.2137,78784.0
2023-06-09 10:20:00,33.09,33.1,32.85,32.94,102054.0,31.2137,31.2231,30.9873,31.0722,102054.0
2023-06-09 10:30:00,32.94,32.94,32.72,32.73,136124.0,31.0722,31.0722,30.8647,30.8741,136124.0
2023-06-09 10:40:00,32.73,32.85,32.65,32.79,146912.0,30.8741,30.9873,30.7987,30.9307,146912.0
2023-06-09 10:50:00,32.78,32.79,32.72,32.77,132416.0,30.9213,30.9307,30.8647,30.9118,132416.0
2023-06-09 11:00:00,32.77,32.84,32.76,32.82,164119.0,30.9118,30.9779,30.9024,30.959,164119.0
2023-06-09 11:10:00,32.82,32.85,32.7,32.84,229490.0,30.959,30.9873,30.8458,30.9779,229490.0
2023-06-09 11:20:00,32.83,32.84,32.66,32.69,149946.0,30.9684,30.9779,30.8081,30.8364,149946.0
2023-06-09 11:30:00,32.69,32.83,32.68,32.81,121081.0,30.8364,30.9684,30.827,30.9496,121081.0
2023-06-09 11:40:00,32.81,32.97,32.81,32.97,98491.0,30.9496,31.1005,30.9496,31.1005,98491.0
2023-06-09 11:50:00,32.96,32.97,32.85,32.86,84339.0,31.0911,31.1005,30.9873,30.9967,84339.0
2023-06-09 12:00:00,32.87,32.92,32.84,32.85,101840.0,31.0062,31.0533,30.9779,30.9873,101840.0
2023-06-09 12:10:00,32.85,32.91,32.84,32.89,63687.0,30.9873,31.0439,30.9779,31.025,63687.0
2023-06-09 12:20:00,32.89,32.89,32.79,32.85,63602.0,31.025,31.025,30.9307,30.9873,63602.0
2023-06-09 12:30:00,32.86,32.93,32.77,32.78,89037.0,30.9967,31.0628,30.9118,30.9213,89037.0
2023-06-09 12:40:00,32.78,32.8,32.74,32.78,50600.0,30.9213,30.9401,30.8836,30.9213,50600.0
2023-06-09 12:50:00,32.79,32.86,32.78,32.83,74536.0,30.9307,30.9967,30.9213,30.9684,74536.0
2023-06-09 13:00:00,32.83,32.89,32.82,32.87,56357.0,30.9684,31.025,30.959,31.0062,56357.0
2023-06-09 13:10:00,32.88,32.88,32.78,32.79,67350.0,31.0156,31.0156,30.9213,30.9307,67350.0
2023-06-09 13:20:00,32.78,32.83,32.75,32.83,59346.0,30.9213,30.9684,30.893,30.9684,59346.0
2023-06-09 13:30:00,32.83,32.89,32.8,32.82,89162.0,30.9684,31.025,30.9401,30.959,89162.0
2023-06-09 13:40:00,32.82,32.85,32.75,32.76,77312.0,30.959,30.9873,30.893,30.9024,77312.0
2023-06-09 13:50:00,32.76,32.85,32.73,32.84,54589.0,30.9024,30.9873,30.8741,30.9779,54589.0
2023-06-09 14:00:00,32.84,32.85,32.79,32.8,47538.0,30.9779,30.9873,30.9307,30.9401,47538.0
2023-06-09 14:10:00,32.81,32.84,32.74,32.77,87712.0,30.9496,30.9779,30.8836,30.9118,87712.0
2023-06-09 14:20:00,32.77,32.78,32.73,32.73,54298.0,30.9118,30.9213,30.8741,30.8741,54298.0
2023-06-09 14:30:00,32.73,32.74,32.68,32.68,59194.0,30.8741,30.8836,30.827,30.827,59194.0
2023-06-09 14:40:00,32.68,32.74,32.67,32.73,47742.0,30.827,30.8836,30.8175,30.8741,47742.0
2023-06-09 14:50:00,32.73,32.74,32.69,32.73,63774.0,30.8741,30.8836,30.8364,30.8741,63774.0
2023-06-09 15:00:00,32.73,32.79,32.69,32.7,91422.0,30.8741,30.9307,30.8364,30.8458,91422.0
2023-06-09 15:10:00,32.7,32.74,32.69,32.73,70400.0,30.8458,30.8836,30.8364,30.8741,70400.0
2023-06-09 15:20:00,32.73,32.74,32.67,32.7,97665.0,30.8741,30.8836,30.8175,30.8458,97665.0
2023-06-09 15:30:00,32.69,32.76,32.66,32.71,189161.0,30.8364,30.9024,30.8081,30.8553,189161.0
2023-06-09 15:40:00,32.72,32.75,32.7,32.73,189195.0,30.8647,30.893,30.8458,30.8741,189195.0
2023-06-09 15:50:00,32.72,32.79,32.7,32.79,664567.0,30.8647,30.9307,30.8458,30.9307,664567.0
2023-06-12 09:30:00,32.86,32.93,32.69,32.73,96368.0,30.9967,31.0628,30.8364,30.8741,96368.0
2023-06-12 09:40:00,32.75,32.84,32.59,32.7,84979.0,30.893,30.9779,30.7421,30.8458,84979.0
2023-06-12 09:50:00,32.71,32.87,32.71,32.84,60306.0,30.8553,31.0062,30.8553,30.9779,60306.0
2023-06-12 10:00:00,32.84,32.92,32.83,32.85,128166.0,30.9779,31.0533,30.9684,30.9873,128166.0
2023-06-12 10:10:00,32.86,32.9,32.8,32.82,37406.0,30.9967,31.0345,30.9401,30.959,37406.0
2023-06-12 10:20:00,32.83,32.83,32.69,32.73,82767.0,30.9684,30.9684,30.8364,30.8741,82767.0
2023-06-12 10:30:00,32.72,32.75,32.68,32.69,38869.0,30.8647,30.893,30.827,30.8364,38869.0
2023-06-12 10:40:00,32.69,32.77,32.68,32.76,45395.0,30.8364,30.9118,30.827,30.9024,45395.0
2023-06-12 10:50:00,32.76,32.83,32.72,32.81,51475.0,30.9024,30.9684,30.8647,30.9496,51475.0
2023-06-12 11:00:00,32.81,32.88,32.79,32.87,31412.0,30.9496,31.0156,30.9307,31.0062,31412.0
2023-06-12 11:10:00,32.87,32.89,32.82,32.84,44122.0,31.0062,31.025,30.959,30.9779,44122.0
2023-06-12 11:20:00,32.84,32.84,32.75,32.77,34346.0,30.9779,30.9779,30.893,30.9118,34346.0
2023-06-12 11:30:00,32.77,32.8,32.73,32.76,41575.0,30.9118,30.9401,30.8741,30.9024,41575.0
2023-06-12 11:40:00,32.76,32.77,32.72,32.74,35041.0,30.9024,30.9118,30.8647,30.8836,35041.0
2023-06-12 11:50:00,32.75,32.77,32.73,32.77,32458.0,30.893,30.9118,30.8741,30.9118,32458.0
2023-06-12 12:00:00,32.77,32.82,32.77,32.8,20044.0,30.9118,30.959,30.9118,30.9401,20044.0
2023-06-12 12:10:00,32.8,32.82,32.78,32.81,26439.0,30.9401,30.959,30.9213,30.9496,26439.0
2023-06-12 12:20:00,32.81,32.83,32.79,32.82,22121.0,30.9496,30.9684,30.9307,30.959,22121.0
2023-06-12 12:30:00,32.82,32.84,32.81,32.83,19028.0,30.959,30.9779,30.9496,30.9684,19028.0
2023-06-12 12:40:00,32.83,32.84,32.8,32.83,31541.0,30.9684,30.9779,30.9401,30.9684,31541.0
2023-06-12 12:50:00,32.83,32.84,32.79,32.8,29912.0,30.9684,30.9779,30.9307,30.9401,29912.0
2023-06-12 13:00:00,32.8,32.84,32.79,32.8,29527.0,30.9401,30.9779,30.9307,30.9401,29527.0
2023-06-12 13:10:00,32.8,32.81,32.75,32.77,31641.0,30.9401,30.9496,30.893,30.9118,31641.0
2023-06-12 13:20:00,32.77,32.79,32.74,32.77,30273.0,30.9118,30.9307,30.8836,30.9118,30273.0
2023-06-12 13:30:00,32.77,32.78,32.72,32.74,28268.0,30.9118,30.9213,30.8647,30.8836,28268.0
2023-06-12 13:40:00,32.75,32.77,32.74,32.75,26819.0,30.893,30.9118,30.8836,30.893,26819.0
2023-06-12 13:50:00,32.75,32.77,32.73,32.77,37743.0,30.893,30.9118,30.8741,30.9118,37743.0
2023-06-12 14:00:00,32.77,32.82,32.76,32.8,74499.0,30.9118,30.959,30.9024,30.9401,74499.0
2023-06-12 14:10:00,32.79,32.8,32.75,32.76,31143.0,30.9307,30.9401,30.893,30.9024,31143.0
2023-06-12 14:20:00,32.76,32.78,32.74,32.74,27999.0,30.9024,30.9213,30.8836,30.8836,27999.0
2023-06-12 14:30:00,32.74,32.78,32.74,32.77,38668.0,30.8836,30.9213,30.8836,30.9118,38668.0
2023-06-12 14:40:00,32.77,32.8,32.77,32.77,38483.0,30.9118,30.9401,30.9118,30.9118,38483.0
2023-06-12 14:50:00,32.77,32.82,32.75,32.81,44803.0,30.9118,30.959,30.893,30.9496,44803.0
2023-06-12 15:00:00,32.81,32.84,32.8,32.84,44451.0,30.9496,30.9779,30.9401,30.9779,44451.0
2023-06-12 15:10:00,32.83,32.9,32.82,32.87,70799.0,30.9684,31.0345,30.959,31.0062,70799.0
2023-06-12 15:20:00,32.87,32.87,32.83,32.85,47907.0,31.0062,31.0062,30.9684,30.9873,47907.0
2023-06-12 15:30:00,32.86,32.87,32.82,32.85,53327.0,30.9967,31.0062,30.959,30.9873,53327.0
2023-06-12 15:40:00,32.84,32.89,32.83,32.86,82119.0,30.9779,31.025,30.9684,30.9967,82119.0
2023-06-12 15:50:00,32.86,32.88,32.79,32.84,265501.0,30.9967,31.0156,30.9307,30.9779,265501.0
2023-06-13 09:30:00,32.99,33.24,32.94,33.24,99794.0,31.1194,31.3552,31.0722,31.3552,99794.0
2023-06-13 09:40:00,33.24,33.31,33.17,33.2,61980.0,31.3552,31.4212,31.2892,31.3175,61980.0
2023-06-13 09:50:00,33.2,33.21,33.08,33.11,59667.0,31.3175,31.3269,31.2043,31.2326,59667.0
2023-06-13 10:00:00,33.11,33.15,33.07,33.13,88498.0,31.2326,31.2703,31.1948,31.2514,88498.0
2023-06-13 10:10:00,33.12,33.17,33.01,33.16,84923.0,31.242,31.2892,31.1382,31.2797,84923.0
2023-06-13 10:20:00,33.17,33.24,33.14,33.23,42150.0,31.2892,31.3552,31.2609,31.3458,42150.0
2023-06-13 10:30:00,33.23,33.25,33.17,33.19,40208.0,31.3458,31.3646,31.2892,31.308,40208.0
2023-06-13 10:40:00,33.2,33.22,33.16,33.18,37425.0,31.3175,31.3363,31.2797,31.2986,37425.0
2023-06-13 10:50:00,33.18,33.19,33.14,33.16,36459.0,31.2986,31.308,31.2609,31.2797,36459.0
2023-06-13 11:00:00,33.16,33.24,33.15,33.2,36213.0,31.2797,31.3552,31.2703,31.3175,36213.0
2023-06-13 11:10:00,33.21,33.28,33.21,33.26,40184.0,31.3269,31.3929,31.3269,31.3741,40184.0
2023-06-13 11:20:00,33.26,33.3,33.26,33.29,52790.0,31.3741,31.4118,31.3741,31.4024,52790.0
2023-06-13 11:30:00,33.3,33.32,33.25,33.27,103182.0,31.4118,31.4307,31.3646,31.3835,103182.0
2023-06-13 11:40:00,33.28,33.34,33.21,33.23,90063.0,31.3929,31.4495,31.3269,31.3458,90063.0
2023-06-13 11:50:00,33.23,33.23,33.04,33.05,60739.0,31.3458,31.3458,31.1665,31.176,60739.0
2023-06-13 12:00:00,33.05,33.1,33.0,33.07,83437.0,31.176,31.2231,31.1288,31.1948,83437.0
2023-06-13 12:10:00,33.07,33.12,33.06,33.09,42725.0,31.1948,31.242,31.1854,31.2137,42725.0
2023-06-13 12:20:00,33.09,33.1,33.04,33.06,29073.0,31.2137,31.2231,31.1665,31.1854,29073.0
2023-06-13 12:30:00,33.07,33.08,33.03,33.05,36016.0,31.1948,31.2043,31.1571,31.176,36016.0
2023-06-13 12:40:00,33.05,33.06,33.0,33.01,43504.0,31.176,31.1854,31.1288,31.1382,43504.0
2023-06-13 12:50:00,33.01,33.05,33.0,33.05,22217.0,31.1382,31.176,31.1288,31.176,22217.0
2023-06-13 13:00:00,33.05,33.06,33.0,33.01,32686.0,31.176,31.1854,31.1288,31.1382,32686.0
2023-06-13 13:10:00,33.01,33.05,32.99,33.04,54359.0,31.1382,31.176,31.1194,31.1665,54359.0
2023-06-13 13:20:00,33.05,33.06,33.01,33.02,57525.0,31.176,31.1854,31.1382,31.1477,57525.0
2023-06-13 13:30:00,33.02,33.03,33.0,33.01,30201.0,31.1477,31.1571,31.1288,31.1382,30201.0
2023-06-13 13:40:00,33.02,33.05,33.01,33.05,38693.0,31.1477,31.176,31.1382,31.176,38693.0
2023-06-13 13:50:00,33.05,33.08,33.01,33.08,43148.0,31.176,31.2043,31.1382,31.2043,43148.0
2023-06-13 14:00:00,33.07,33.09,33.02,33.03,30288.0,31.1948,31.2137,31.1477,31.1571,30288.0
2023-06-13 14:10:00,33.03,33.04,33.0,33.04,31527.0,31.1571,31.1665,31.1288,31.1665,31527.0
2023-06-13 14:20:00,33.04,33.04,32.94,32.95,105301.0,31.1665,31.1665,31.0722,31.0816,105301.0
2023-06-13 14:30:00,32.94,32.94,32.87,32.91,43303.0,31.0722,31.0722,31.0062,31.0439,43303.0
2023-06-13 14:40:00,32.91,32.92,32.86,32.88,38778.0,31.0439,31.0533,30.9967,31.0156,38778.0
2023-06-13 14:50:00,32.88,32.93,32.87,32.91,37866.0,31.0156,31.0628,31.0062,31.0439,37866.0
2023-06-13 15:00:00,32.91,33.0,32.91,32.98,48486.0,31.0439,31.1288,31.0439,31.1099,48486.0
2023-06-13 15:10:00,32.98,33.01,32.95,32.98,33991.0,31.1099,31.1382,31.0816,31.1099,33991.0
2023-06-13 15:20:00,32.98,33.04,32.98,33.0,35866.0,31.1099,31.1665,31.1099,31.1288,35866.0
2023-06-13 15:30:00,33.01,33.02,32.96,33.0,58967.0,31.1382,31.1477,31.0911,31.1288,58967.0
2023-06-13 15:40:00,33.0,33.01,32.96,32.96,72166.0,31.1288,31.1382,31.0911,31.0911,72166.0
2023-06-13 15:50:00,32.97,33.0,32.93,33.0,205138.0,31.1005,31.1288,31.0628,31.1288,205138.0
2023-06-14 09:30:00,33.02,33.36,32.99,33.27,68179.0,31.1477,31.4684,31.1194,31.3835,68179.0
2023-06-14 09:40:00,33.27,33.27,33.14,33.14,32819.0,31.3835,31.3835,31.2609,31.2609,32819.0
2023-06-14 09:50:00,33.15,33.15,33.01,33.04,39582.0,31.2703,31.2703,31.1382,31.1665,39582.0
2023-06-14 10:00:00,33.03,33.16,33.03,33.15,40949.0,31.1571,31.2797,31.1571,31.2703,40949.0
2023-06-14 10:10:00,33.14,33.14,33.06,33.1,65495.0,31.2609,31.2609,31.1854,31.2231,65495.0
2023-06-14 10:20:00,33.1,33.24,33.1,33.16,84949.0,31.2231,31.3552,31.2231,31.2797,84949.0
2023-06-14 10:30:00,33.15,33.2,33.12,33.18,71276.0,31.2703,31.3175,31.242,31.2986,71276.0
2023-06-14 10:40:00,33.18,33.3,33.17,33.23,261784.0,31.2986,31.4118,31.2892,31.3458,261784.0
2023-06-14 10:50:00,33.24,33.24,33.18,33.2,92808.0,31.3552,31.3552,31.2986,31.3175,92808.0
2023-06-14 11:00:00,33.2,33.25,33.16,33.16,34953.0,31.3175,31.3646,31.2797,31.2797,34953.0
2023-06-14 11:10:00,33.16,33.21,33.16,33.2,45822.0,31.2797,31.3269,31.2797,31.3175,45822.0
2023-06-14 11:20:00,33.21,33.26,33.21,33.22,54758.0,31.3269,31.3741,31.3269,31.3363,54758.0
2023-06-14 11:30:00,33.22,33.28,33.2,33.27,19633.0,31.3363,31.3929,31.3175,31.3835,19633.0
2023-06-14 11:40:00,33.27,33.33,33.26,33.31,48081.0,31.3835,31.4401,31.3741,31.4212,48081.0
2023-06-14 11:50:00,33.3,33.31,33.26,33.26,25389.0,31.4118,31.4212,31.3741,31.3741,25389.0
2023-06-14 12:00:00,33.25,33.26,33.22,33.23,18311.0,31.3646,31.3741,31.3363,31.3458,18311.0
2023-06-14 12:10:00,33.23,33.31,33.22,33.31,55818.0,31.3458,31.4212,31.3363,31.4212,55818.0
2023-06-14 12:20:00,33.3,33.31,33.24,33.25,42028.0,31.4118,31.4212,31.3552,31.3646,42028.0
2023-06-14 12:30:00,33.25,33.26,33.21,33.24,53675.0,31.3646,31.3741,31.3269,31.3552,53675.0
2023-06-14 12:40:00,33.24,33.25,33.21,33.23,21972.0,31.3552,31.3646,31.3269,31.3458,21972.0
2023-06-14 12:50:00,33.23,33.25,33.21,33.22,39987.0,31.3458,31.3646,31.3269,31.3363,39987.0
2023-06-14 13:00:00,33.23,33.23,33.21,33.22,23835.0,31.3458,31.3458,31.3269,31.3363,23835.0
2023-06-14 13:10:00,33.22,33.23,33.19,33.22,68624.0,31.3363,31.3458,31.308,31.3363,68624.0
2023-06-14 13:20:00,33.22,33.24,33.15,33.17,45555.0,31.3363,31.3552,31.2703,31.2892,45555.0
2023-06-14 13:30:00,33.17,33.18,33.12,33.18,37463.0,31.2892,31.2986,31.242,31.2986,37463.0
2023-06-14 13:40:00,33.18,33.24,33.17,33.23,104985.0,31.2986,31.3552,31.2892,31.3458,104985.0
2023-06-14 13:50:00,33.24,33.24,33.2,33.2,38662.0,31.3552,31.3552,31.3175,31.3175,38662.0
2023-06-14 14:00:00,33.19,33.23,33.09,33.2,327555.0,31.308,31.3458,31.2137,31.3175,327555.0
2023-06-14 14:10:00,33.2,33.22,33.1,33.14,94335.0,31.3175,31.3363,31.2231,31.2609,94335.0
2023-06-14 14:20:00,33.12,33.23,33.12,33.2,327367.0,31.242,31.3458,31.242,31.3175,327367.0
2023-06-14 14:30:00,33.19,33.32,33.13,33.29,170183.0,31.308,31.4307,31.2514,31.4024,170183.0
2023-06-14 14:40:00,33.29,33.39,33.28,33.38,101388.0,31.4024,31.4967,31.3929,31.4873,101388.0
2023-06-14 14:50:00,33.39,33.42,33.3,33.32,88175.0,31.4967,31.525,31.4118,31.4307,88175.0
2023-06-14 15:00:00,33.32,33.37,33.25,33.36,100727.0,31.4307,31.4778,31.3646,31.4684,100727.0
2023-06-14 15:10:00,33.37,33.4,33.23,33.28,140474.0,31.4778,31.5061,31.3458,31.3929,140474.0
2023-06-14 15:20:00,33.27,33.34,33.25,33.27,65334.0,31.3835,31.4495,31.3646,31.3835,65334.0
2023-06-14 15:30:00,33.27,33.3,33.24,33.3,92770.0,31.3835,31.4118,31.3552,31.4118,92770.0
2023-06-14 15:40:00,33.3,33.31,33.17,33.18,213177.0,31.4118,31.4212,31.2892,31.2986,213177.0
2023-06-14 15:50:00,33.17,33.28,33.1,33.25,551008.0,31.2892,31.3929,31.2231,31.3646,551008.0
2023-06-15 09:30:00,33.64,33.8,33.6,33.73,275057.0,31.7325,31.8834,31.6948,31.8174,275057.0
2023-06-15 09:40:00,33.73,33.75,33.51,33.59,149465.0,31.8174,31.8363,31.6099,31.6854,149465.0
2023-06-15 09:50:00,33.6,33.67,33.56,33.66,115973.0,31.6948,31.7608,31.6571,31.7514,115973.0
2023-06-15 10:00:00,33.66,33.82,33.62,33.77,130560.0,31.7514,31.9023,31.7137,31.8551,130560.0
2023-06-15 10:10:00,33.77,33.79,33.71,33.73,91909.0,31.8551,31.874,31.7985,31.8174,91909.0
2023-06-15 10:20:00,33.73,33.86,33.71,33.84,114018.0,31.8174,31.94,31.7985,31.9212,114018.0
2023-06-15 10:30:00,33.84,33.85,33.71,33.75,52717.0,31.9212,31.9306,31.7985,31.8363,52717.0
2023-06-15 10:40:00,33.74,33.87,33.73,33.84,55240.0,31.8268,31.9495,31.8174,31.9212,55240.0
2023-06-15 10:50:00,33.82,33.91,33.74,33.9,117421.0,31.9023,31.9872,31.8268,31.9778,117421.0
2023-06-15 11:00:00,33.9,33.91,33.83,33.88,45024.0,31.9778,31.9872,31.9117,31.9589,45024.0
2023-06-15 11:10:00,33.88,34.03,33.88,33.98,187335.0,31.9589,32.1004,31.9589,32.0532,187335.0
2023-06-15 11:20:00,33.98,34.0,33.95,33.99,48092.0,32.0532,32.0721,32.0249,32.0627,48092.0
2023-06-15 11:30:00,34.0,34.0,33.95,34.0,51611.0,32.0721,32.0721,32.0249,32.0721,51611.0
2023-06-15 11:40:00,34.0,34.03,33.9,33.91,82825.0,32.0721,32.1004,31.9778,31.9872,82825.0
2023-06-15 11:50:00,33.91,33.98,33.88,33.97,52756.0,31.9872,32.0532,31.9589,32.0438,52756.0
2023-06-15 12:00:00,33.98,33.99,33.92,33.94,39310.0,32.0532,32.0627,31.9966,32.0155,39310.0
2023-06-15 12:10:00,33.94,33.95,33.86,33.86,33849.0,32.0155,32.0249,31.94,31.94,33849.0
2023-06-15 12:20:00,33.86,33.89,33.83,33.86,73171.0,31.94,31.9683,31.9117,31.94,73171.0
2023-06-15 12:30:00,33.87,33.88,33.81,33.86,31193.0,31.9495,31.9589,31.8929,31.94,31193.0
2023-06-15 12:40:00,33.86,33.92,33.85,33.9,81964.0,31.94,31.9966,31.9306,31.9778,81964.0
2023-06-15 12:50:00,33.89,33.94,33.87,33.94,54337.0,31.9683,32.0155,31.9495,32.0155,54337.0
2023-06-15 13:00:00,33.93,33.96,33.89,33.93,100009.0,32.0061,32.0344,31.9683,32.0061,100009.0
2023-06-15 13:10:00,33.92,33.93,33.85,33.91,56914.0,31.9966,32.0061,31.9306,31.9872,56914.0
2023-06-15 13:20:00,33.91,33.97,33.9,33.96,34963.0,31.9872,32.0438,31.9778,32.0344,34963.0
2023-06-15 13:30:00,33.96,34.01,33.9,33.91,74813.0,32.0344,32.0815,31.9778,31.9872,74813.0
2023-06-15 13:40:00,33.91,34.01,33.9,34.0,67333.0,31.9872,32.0815,31.9778,32.0721,67333.0
2023-06-15 13:50:00,34.0,34.02,33.97,34.0,65805.0,32.0721,32.091,32.0438,32.0721,65805.0
2023-06-15 14:00:00,34.01,34.02,33.91,33.91,40357.0,32.0815,32.091,31.9872,31.9872,40357.0
2023-06-15 14:10:00,33.91,33.93,33.89,33.91,39736.0,31.9872,32.0061,31.9683,31.9872,39736.0
2023-06-15 14:20:00,33.9,33.95,33.9,33.93,38838.0,31.9778,32.0249,31.9778,32.0061,38838.0
2023-06-15 14:30:00,33.93,33.99,33.93,33.98,60210.0,32.0061,32.0627,32.0061,32.0532,60210.0
2023-06-15 14:40:00,33.98,34.0,33.97,34.0,43759.0,32.0532,32.0721,32.0438,32.0721,43759.0
2023-06-15 14:50:00,34.0,34.06,33.99,34.03,44083.0,32.0721,32.1287,32.0627,32.1004,44083.0
2023-06-15 15:00:00,34.04,34.05,33.98,34.02,52533.0,32.1098,32.1193,32.0532,32.091,52533.0
2023-06-15 15:10:00,34.01,34.01,33.93,33.94,51151.0,32.0815,32.0815,32.0061,32.0155,51151.0
2023-06-15 15:20:00,33.95,33.95,33.88,33.92,83497.0,32.0249,32.0249,31.9589,31.9966,83497.0
2023-06-15 15:30:00,33.92,33.93,33.83,33.86,101618.0,31.9966,32.0061,31.9117,31.94,101618.0
2023-06-15 15:40:00,33.86,33.9,33.84,33.88,170091.0,31.94,31.9778,31.9212,31.9589,170091.0
2023-06-15 15:50:00,33.89,33.93,33.8,33.85,605533.0,31.9683,32.0061,31.8834,31.9306,605533.0
2023-06-16 09:30:00,34.96,35.45,34.54,35.43,2505544.0,32.9777,33.4399,32.5815,33.421,2505544.0
2023-06-16 09:40:00,35.43,35.44,34.98,35.09,815119.0,33.421,33.4305,32.9965,33.1003,815119.0
2023-06-16 09:50:00,35.1,35.23,34.91,34.93,363118.0,33.1097,33.2324,32.9305,32.9494,363118.0
2023-06-16 10:00:00,34.93,35.04,34.89,34.94,283756.0,32.9494,33.0531,32.9116,32.9588,283756.0
2023-06-16 10:10:00,34.94,35.18,34.93,35.07,388887.0,32.9588,33.1852,32.9494,33.0814,388887.0
2023-06-16 10:20:00,35.07,35.14,34.92,35.14,424223.0,33.0814,33.1475,32.9399,33.1475,424223.0
2023-06-16 10:30:00,35.15,35.24,34.96,34.96,314667.0,33.1569,33.2418,32.9777,32.9777,314667.0
2023-06-16 10:40:00,34.96,35.1,34.9,35.04,261977.0,32.9777,33.1097,32.9211,33.0531,261977.0
2023-06-16 10:50:00,35.04,35.06,34.84,34.85,182507.0,33.0531,33.072,32.8645,32.8739,182507.0
2023-06-16 11:00:00,34.86,34.96,34.8,34.88,331622.0,32.8833,32.9777,32.8267,32.9022,331622.0
2023-06-16 11:10:00,34.88,35.05,34.87,35.0,220926.0,32.9022,33.0626,32.8928,33.0154,220926.0
2023-06-16 11:20:00,35.01,35.02,34.85,34.96,146524.0,33.0248,33.0343,32.8739,32.9777,146524.0
2023-06-16 11:30:00,34.97,35.03,34.95,34.97,182575.0,32.9871,33.0437,32.9682,32.9871,182575.0
2023-06-16 11:40:00,34.97,35.04,34.95,34.98,86744.0,32.9871,33.0531,32.9682,32.9965,86744.0
2023-06-16 11:50:00,34.97,35.11,34.95,35.11,184221.0,32.9871,33.1192,32.9682,33.1192,184221.0
2023-06-16 12:00:00,35.1,35.18,35.1,35.13,87767.0,33.1097,33.1852,33.1097,33.138,87767.0
2023-06-16 12:10:00,35.14,35.16,35.03,35.03,102593.0,33.1475,33.1663,33.0437,33.0437,102593.0
2023-06-16 12:20:00,35.03,35.2,35.0,35.19,123370.0,33.0437,33.2041,33.0154,33.1946,123370.0
2023-06-16 12:30:00,35.2,35.23,35.16,35.22,95068.0,33.2041,33.2324,33.1663,33.2229,95068.0
2023-06-16 12:40:00,35.21,35.33,35.18,35.32,186989.0,33.2135,33.3267,33.1852,33.3173,186989.0
2023-06-16 12:50:00,35.31,35.43,35.27,35.43,183481.0,33.3078,33.421,33.2701,33.421,183481.0
2023-06-16 13:00:00,35.43,35.47,35.36,35.38,227085.0,33.421,33.4588,33.355,33.3739,227085.0
2023-06-16 13:10:00,35.38,35.43,35.33,35.36,166002.0,33.3739,33.421,33.3267,33.355,166002.0
2023-06-16 13:20:00,35.36,35.44,35.35,35.35,136309.0,33.355,33.4305,33.3456,33.3456,136309.0
2023-06-16 13:30:00,35.36,35.38,35.31,35.33,131129.0,33.355,33.3739,33.3078,33.3267,131129.0
2023-06-16 13:40:00,35.32,35.33,35.19,35.29,132424.0,33.3173,33.3267,33.1946,33.289,132424.0
2023-06-16 13:50:00,35.29,35.34,35.24,35.34,165081.0,33.289,33.3361,33.2418,33.3361,165081.0
2023-06-16 14:00:00,35.33,35.37,35.27,35.37,133315.0,33.3267,33.3644,33.2701,33.3644,133315.0
2023-06-16 14:10:00,35.36,35.37,35.18,35.21,118155.0,33.355,33.3644,33.1852,33.2135,118155.0
2023-06-16 14:20:00,35.21,35.23,35.11,35.13,102469.0,33.2135,33.2324,33.1192,33.138,102469.0
2023-06-16 14:30:00,35.14,35.21,35.12,35.2,143990.0,33.1475,33.2135,33.1286,33.2041,143990.0
2023-06-16 14:40:00,35.2,35.29,35.17,35.27,206483.0,33.2041,33.289,33.1758,33.2701,206483.0
2023-06-16 14:50:00,35.27,35.35,35.25,35.34,209940.0,33.2701,33.3456,33.2512,33.3361,209940.0
2023-06-16 15:00:00,35.35,35.37,35.19,35.27,137422.0,33.3456,33.3644,33.1946,33.2701,137422.0
2023-06-16 15:10:00,35.27,35.33,35.24,35.25,172501.0,33.2701,33.3267,33.2418,33.2512,172501.0
2023-06-16 15:20:00,35.25,35.32,35.25,35.3,155842.0,33.2512,33.3173,33.2512,33.2984,155842.0
2023-06-16 15:30:00,35.3,35.58,35.3,35.55,546449.0,33.2984,33.5625,33.2984,33.5342,546449.0
2023-06-16 15:40:00,35.56,35.8,35.55,35.8,987775.0,33.5436,33.77,33.5342,33.77,987775.0
2023-06-16 15:50:00,35.8,36.02,35.73,35.86,2817837.0,33.77,33.9776,33.704,33.8266,2817837.0
2023-06-20 09:30:00,35.16,35.35,34.94,34.96,356049.0,33.1663,33.3456,32.9588,32.9777,356049.0
2023-06-20 09:40:00,34.96,35.2,34.91,35.1,256561.0,32.9777,33.2041,32.9305,33.1097,256561.0
2023-06-20 09:50:00,35.12,35.17,34.93,34.99,207518.0,33.1286,33.1758,32.9494,33.006,207518.0
2023-06-20 10:00:00,34.99,35.06,34.86,35.0,194953.0,33.006,33.072,32.8833,33.0154,194953.0
2023-06-20 10:10:00,35.01,35.05,34.87,34.89,115503.0,33.0248,33.0626,32.8928,32.9116,115503.0
2023-06-20 10:20:00,34.89,34.94,34.83,34.87,142179.0,32.9116,32.9588,32.855,32.8928,142179.0
2023-06-20 10:30:00,34.87,35.08,34.86,35.04,154774.0,32.8928,33.0909,32.8833,33.0531,154774.0
2023-06-20 10:40:00,35.04,35.11,34.98,35.01,117887.0,33.0531,33.1192,32.9965,33.0248,117887.0
2023-06-20 10:50:00,35.0,35.07,34.91,34.95,153270.0,33.0154,33.0814,32.9305,32.9682,153270.0
2023-06-20 11:00:00,34.95,35.01,34.92,34.97,88595.0,32.9682,33.0248,32.9399,32.9871,88595.0
2023-06-20 11:10:00,34.98,34.99,34.93,34.97,105459.0,32.9965,33.006,32.9494,32.9871,105459.0
2023-06-20 11:20:00,34.97,35.0,34.95,34.96,96038.0,32.9871,33.0154,32.9682,32.9777,96038.0
2023-06-20 11:30:00,34.97,35.02,34.96,35.0,88534.0,32.9871,33.0343,32.9777,33.0154,88534.0
2023-06-20 11:40:00,35.0,35.05,34.9,35.01,121652.0,33.0154,33.0626,32.9211,33.0248,121652.0
2023-06-20 11:50:00,35.0,35.03,34.95,34.95,61298.0,33.0154,33.0437,32.9682,32.9682,61298.0
2023-06-20 12:00:00,34.95,35.0,34.83,34.88,109005.0,32.9682,33.0154,32.855,32.9022,109005.0
2023-06-20 12:10:00,34.88,34.93,34.88,34.91,106155.0,32.9022,32.9494,32.9022,32.9305,106155.0
2023-06-20 12:20:00,34.91,35.01,34.89,35.01,93003.0,32.9305,33.0248,32.9116,33.0248,93003.0
2023-06-20 12:30:00,35.01,35.04,34.93,35.04,75629.0,33.0248,33.0531,32.9494,33.0531,75629.0
2023-06-20 12:40:00,35.03,35.08,34.98,35.0,57827.0,33.0437,33.0909,32.9965,33.0154,57827.0
2023-06-20 12:50:00,35.0,35.01,34.96,34.98,61870.0,33.0154,33.0248,32.9777,32.9965,61870.0
2023-06-20 13:00:00,34.98,35.05,34.96,35.04,64493.0,32.9965,33.0626,32.9777,33.0531,64493.0
2023-06-20 13:10:00,35.04,35.11,35.02,35.07,95496.0,33.0531,33.1192,33.0343,33.0814,95496.0
2023-06-20 13:20:00,35.07,35.08,34.96,35.0,71454.0,33.0814,33.0909,32.9777,33.0154,71454.0
2023-06-20 13:30:00,35.0,35.01,34.95,34.97,69924.0,33.0154,33.0248,32.9682,32.9871,69924.0
2023-06-20 13:40:00,34.98,35.0,34.96,34.99,51761.0,32.9965,33.0154,32.9777,33.006,51761.0
2023-06-20 13:50:00,34.98,34.99,34.92,34.93,74565.0,32.9965,33.006,32.9399,32.9494,74565.0
2023-06-20 14:00:00,34.92,34.95,34.87,34.91,76177.0,32.9399,32.9682,32.8928,32.9305,76177.0
2023-06-20 14:10:00,34.92,34.94,34.89,34.91,99444.0,32.9399,32.9588,32.9116,32.9305,99444.0
2023-06-20 14:20:00,34.91,34.93,34.86,34.91,111833.0,32.9305,32.9494,32.8833,32.9305,111833.0
2023-06-20 14:30:00,34.91,34.94,34.9,34.93,70385.0,32.9305,32.9588,32.9211,32.9494,70385.0
2023-06-20 14:40:00,34.93,34.94,34.89,34.93,56311.0,32.9494,32.9588,32.9116,32.9494,56311.0
2023-06-20 14:50:00,34.93,34.96,34.92,34.95,102282.0,32.9494,32.9777,32.9399,32.9682,102282.0
2023-06-20 15:00:00,34.95,35.01,34.95,34.98,76743.0,32.9682,33.0248,32.9682,32.9965,76743.0
2023-06-20 15:10:00,34.98,35.0,34.95,34.97,113964.0,32.9965,33.0154,32.9682,32.9871,113964.0
2023-06-20 15:20:00,34.97,34.97,34.93,34.95,118228.0,32.9871,32.9871,32.9494,32.9682,118228.0
2023-06-20 15:30:00,34.95,34.97,34.9,34.93,138744.0,32.9682,32.9871,32.9211,32.9494,138744.0
2023-06-20 15:40:00,34.93,34.96,34.88,34.93,184209.0,32.9494,32.9777,32.9022,32.9494,184209.0
2023-06-20 15:50:00,34.92,34.96,34.84,34.89,881114.0,32.9399,32.9777,32.8645,32.9116,881114.0
2023-06-21 09:30:00,34.75,34.75,34.57,34.58,99063.0,32.7796,32.7796,32.6098,32.6192,99063.0
2023-06-21 09:40:00,34.58,34.77,34.4,34.77,140631.0,32.6192,32.7984,32.4494,32.7984,140631.0
2023-06-21 09:50:00,34.77,34.93,34.77,34.89,127682.0,32.7984,32.9494,32.7984,32.9116,127682.0
2023-06-21 10:00:00,34.91,34.95,34.76,34.84,86359.0,32.9305,32.9682,32.789,32.8645,86359.0
2023-06-21 10:10:00,34.85,34.98,34.83,34.87,71489.0,32.8739,32.9965,32.855,32.8928,71489.0
2023-06-21 10:20:00,34.88,34.97,34.85,34.9,95747.0,32.9022,32.9871,32.8739,32.9211,95747.0
2023-06-21 10:30:00,34.91,34.91,34.75,34.84,73784.0,32.9305,32.9305,32.7796,32.8645,73784.0
2023-06-21 10:40:00,34.83,34.84,34.65,34.66,30738.0,32.855,32.8645,32.6852,32.6947,30738.0
2023-06-21 10:50:00,34.67,34.8,34.64,34.79,43725.0,32.7041,32.8267,32.6758,32.8173,43725.0
2023-06-21 11:00:00,34.79,34.83,34.62,34.64,92911.0,32.8173,32.855,32.6569,32.6758,92911.0
2023-06-21 11:10:00,34.64,34.67,34.58,34.61,98931.0,32.6758,32.7041,32.6192,32.6475,98931.0
2023-06-21 11:20:00,34.6,34.67,34.59,34.66,42834.0,32.6381,32.7041,32.6287,32.6947,42834.0
2023-06-21 11:30:00,34.66,34.66,34.59,34.61,54591.0,32.6947,32.6947,32.6287,32.6475,54591.0
2023-06-21 11:40:00,34.61,34.71,34.6,34.61,54817.0,32.6475,32.7418,32.6381,32.6475,54817.0
2023-06-21 11:50:00,34.6,34.63,34.55,34.61,45685.0,32.6381,32.6664,32.5909,32.6475,45685.0
2023-06-21 12:00:00,34.6,34.66,34.6,34.62,66647.0,32.6381,32.6947,32.6381,32.6569,66647.0
2023-06-21 12:10:00,34.63,34.65,34.55,34.57,89321.0,32.6664,32.6852,32.5909,32.6098,89321.0
2023-06-21 12:20:00,34.56,34.61,34.54,34.61,42278.0,32.6004,32.6475,32.5815,32.6475,42278.0
2023-06-21 12:30:00,34.61,34.61,34.53,34.57,50026.0,32.6475,32.6475,32.5721,32.6098,50026.0
2023-06-21 12:40:00,34.57,34.58,34.46,34.48,33236.0,32.6098,32.6192,32.506,32.5249,33236.0
2023-06-21 12:50:00,34.48,34.51,34.43,34.45,39225.0,32.5249,32.5532,32.4777,32.4966,39225.0
2023-06-21 13:00:00,34.45,34.57,34.45,34.52,54039.0,32.4966,32.6098,32.4966,32.5626,54039.0
2023-06-21 13:10:00,34.53,34.54,34.37,34.39,72173.0,32.5721,32.5815,32.4211,32.44,72173.0
2023-06-21 13:20:00,34.39,34.47,34.36,34.46,78653.0,32.44,32.5155,32.4117,32.506,78653.0
2023-06-21 13:30:00,34.47,34.51,34.45,34.51,38793.0,32.5155,32.5532,32.4966,32.5532,38793.0
2023-06-21 13:40:00,34.51,34.56,34.48,34.55,31493.0,32.5532,32.6004,32.5249,32.5909,31493.0
2023-06-21 13:50:00,34.55,34.6,34.54,34.59,50121.0,32.5909,32.6381,32.5815,32.6287,50121.0
2023-06-21 14:00:00,34.59,34.59,34.5,34.5,79522.0,32.6287,32.6287,32.5438,32.5438,79522.0
2023-06-21 14:10:00,34.51,34.55,34.49,34.55,48094.0,32.5532,32.5909,32.5343,32.5909,48094.0
2023-06-21 14:20:00,34.55,34.58,34.52,34.54,48959.0,32.5909,32.6192,32.5626,32.5815,48959.0
2023-06-21 14:30:00,34.54,34.55,34.5,34.55,77336.0,32.5815,32.5909,32.5438,32.5909,77336.0
2023-06-21 14:40:00,34.55,34.62,34.54,34.56,94915.0,32.5909,32.6569,32.5815,32.6004,94915.0
2023-06-21 14:50:00,34.56,34.6,34.54,34.56,51831.0,32.6004,32.6381,32.5815,32.6004,51831.0
2023-06-21 15:00:00,34.56,34.57,34.48,34.5,84039.0,32.6004,32.6098,32.5249,32.5438,84039.0
2023-06-21 15:10:00,34.5,34.55,34.49,34.53,58806.0,32.5438,32.5909,32.5343,32.5721,58806.0
2023-06-21 15:20:00,34.52,34.53,34.45,34.47,83102.0,32.5626,32.5721,32.4966,32.5155,83102.0
2023-06-21 15:30:00,34.47,34.47,34.41,34.44,102396.0,32.5155,32.5155,32.4589,32.4872,102396.0
2023-06-21 15:40:00,34.44,34.5,34.42,34.5,150984.0,32.4872,32.5438,32.4683,32.5438,150984.0
2023-06-21 15:50:00,34.5,34.51,34.4,34.42,373584.0,32.5438,32.5532,32.4494,32.4683,373584.0
2023-06-22 09:30:00,34.34,34.34,34.18,34.23,85434.0,32.3928,32.3928,32.2419,32.2891,85434.0
2023-06-22 09:40:00,34.21,34.21,34.08,34.15,88016.0,32.2702,32.2702,32.1476,32.2136,88016.0
2023-06-22 09:50:00,34.15,34.19,34.04,34.11,134322.0,32.2136,32.2513,32.1098,32.1759,134322.0
2023-06-22 10:00:00,34.11,34.14,34.06,34.09,49246.0,32.1759,32.2042,32.1287,32.157,49246.0
2023-06-22 10:10:00,34.08,34.15,34.04,34.11,52147.0,32.1476,32.2136,32.1098,32.1759,52147.0
2023-06-22 10:20:00,34.11,34.22,34.09,34.22,47740.0,32.1759,32.2796,32.157,32.2796,47740.0
2023-06-22 10:30:00,34.21,34.24,34.11,34.12,90698.0,32.2702,32.2985,32.1759,32.1853,90698.0
2023-06-22 10:40:00,34.11,34.17,34.08,34.16,64739.0,32.1759,32.2325,32.1476,32.223,64739.0
2023-06-22 10:50:00,34.17,34.21,34.12,34.14,40602.0,32.2325,32.2702,32.1853,32.2042,40602.0
2023-06-22 11:00:00,34.14,34.29,34.14,34.18,86753.0,32.2042,32.3457,32.2042,32.2419,86753.0
2023-06-22 11:10:00,34.18,34.18,34.08,34.15,42359.0,32.2419,32.2419,32.1476,32.2136,42359.0
2023-06-22 11:20:00,34.15,34.28,34.14,34.28,63416.0,32.2136,32.3362,32.2042,32.3362,63416.0
2023-06-22 11:30:00,34.28,34.42,34.27,34.39,113322.0,32.3362,32.4683,32.3268,32.44,113322.0
2023-06-22 11:40:00,34.4,34.41,34.26,34.28,68443.0,32.4494,32.4589,32.3174,32.3362,68443.0
2023-06-22 11:50:00,34.28,34.35,34.25,34.28,86198.0,32.3362,32.4023,32.3079,32.3362,86198.0
2023-06-22 12:00:00,34.28,34.38,34.26,34.38,43736.0,32.3362,32.4306,32.3174,32.4306,43736.0
2023-06-22 12:10:00,34.38,34.39,34.28,34.29,131973.0,32.4306,32.44,32.3362,32.3457,131973.0
2023-06-22 12:20:00,34.29,34.36,34.28,34.34,33859.0,32.3457,32.4117,32.3362,32.3928,33859.0
2023-06-22 12:30:00,34.34,34.37,34.32,34.32,33652.0,32.3928,32.4211,32.374,32.374,33652.0
2023-06-22 12:40:00,34.32,34.34,34.3,34.31,28255.0,32.374,32.3928,32.3551,32.3645,28255.0
2023-06-22 12:50:00,34.31,34.32,34.25,34.28,65296.0,32.3645,32.374,32.3079,32.3362,65296.0
2023-06-22 13:00:00,34.29,34.32,34.23,34.24,52932.0,32.3457,32.374,32.2891,32.2985,52932.0
2023-06-22 13:10:00,34.25,34.3,34.24,34.28,34940.0,32.3079,32.3551,32.2985,32.3362,34940.0
2023-06-22 13:20:00,34.28,34.32,34.27,34.3,32795.0,32.3362,32.374,32.3268,32.3551,32795.0
2023-06-22 13:30:00,34.3,34.34,34.24,34.27,73285.0,32.3551,32.3928,32.2985,32.3268,73285.0
2023-06-22 13:40:00,34.27,34.29,34.24,34.26,39643.0,32.3268,32.3457,32.2985,32.3174,39643.0
2023-06-22 13:50:00,34.27,34.27,34.23,34.26,38668.0,32.3268,32.3268,32.2891,32.3174,38668.0
2023-06-22 14:00:00,34.27,34.48,34.26,34.37,390900.0,32.3268,32.5249,32.3174,32.4211,390900.0
2023-06-22 14:10:00,34.37,34.38,34.34,34.34,39104.0,32.4211,32.4306,32.3928,32.3928,39104.0
2023-06-22 14:20:00,34.34,34.4,34.33,34.39,50700.0,32.3928,32.4494,32.3834,32.44,50700.0
2023-06-22 14:30:00,34.4,34.44,34.36,34.41,49871.0,32.4494,32.4872,32.4117,32.4589,49871.0
2023-06-22 14:40:00,34.41,34.42,34.38,34.4,40732.0,32.4589,32.4683,32.4306,32.4494,40732.0
2023-06-22 14:50:00,34.4,34.46,34.39,34.41,104877.0,32.4494,32.506,32.44,32.4589,104877.0
2023-06-22 15:00:00,34.41,34.44,34.4,34.44,47336.0,32.4589,32.4872,32.4494,32.4872,47336.0
2023-06-22 15:10:00,34.43,34.45,34.4,34.41,52520.0,32.4777,32.4966,32.4494,32.4589,52520.0
2023-06-22 15:20:00,34.41,34.42,34.38,34.39,75903.0,32.4589,32.4683,32.4306,32.44,75903.0
2023-06-22 15:30:00,34.39,34.42,34.37,34.39,91841.0,32.44,32.4683,32.4211,32.44,91841.0
2023-06-22 15:40:00,34.39,34.46,34.38,34.41,184717.0,32.44,32.506,32.4306,32.4589,184717.0
2023-06-22 15:50:00,34.42,34.45,34.37,34.44,396087.0,32.4683,32.4966,32.4211,32.4872,396087.0
2023-06-23 09:30:00,33.9,34.07,33.81,33.99,118241.0,31.9778,32.1381,31.8929,32.0627,118241.0
2023-06-23 09:40:00,34.0,34.06,33.96,33.99,81372.0,32.0721,32.1287,32.0344,32.0627,81372.0
2023-06-23 09:50:00,33.99,34.02,33.95,34.01,43374.0,32.0627,32.091,32.0249,32.0815,43374.0
2023-06-23 10:00:00,34.01,34.07,33.97,33.99,48110.0,32.0815,32.1381,32.0438,32.0627,48110.0
2023-06-23 10:10:00,33.98,33.99,33.92,33.97,42363.0,32.0532,32.0627,31.9966,32.0438,42363.0
2023-06-23 10:20:00,33.97,33.98,33.9,33.95,38023.0,32.0438,32.0532,31.9778,32.0249,38023.0
2023-06-23 10:30:00,33.94,34.05,33.93,34.05,68216.0,32.0155,32.1193,32.0061,32.1193,68216.0
2023-06-23 10:40:00,34.05,34.06,33.94,33.94,26092.0,32.1193,32.1287,32.0155,32.0155,26092.0
2023-06-23 10:50:00,33.94,33.99,33.88,33.92,35569.0,32.0155,32.0627,31.9589,31.9966,35569.0
2023-06-23 11:00:00,33.92,33.96,33.87,33.88,22259.0,31.9966,32.0344,31.9495,31.9589,22259.0
2023-06-23 11:10:00,33.87,33.91,33.85,33.86,26124.0,31.9495,31.9872,31.9306,31.94,26124.0
2023-06-23 11:20:00,33.87,33.89,33.78,33.81,25085.0,31.9495,31.9683,31.8646,31.8929,25085.0
2023-06-23 11:30:00,33.82,33.87,33.81,33.86,23909.0,31.9023,31.9495,31.8929,31.94,23909.0
2023-06-23 11:40:00,33.85,33.93,33.84,33.85,33556.0,31.9306,32.0061,31.9212,31.9306,33556.0
2023-06-23 11:50:00,33.86,33.9,33.83,33.9,31454.0,31.94,31.9778,31.9117,31.9778,31454.0
2023-06-23 12:00:00,33.9,33.92,33.87,33.89,21528.0,31.9778,31.9966,31.9495,31.9683,21528.0
2023-06-23 12:10:00,33.89,33.96,33.88,33.93,35490.0,31.9683,32.0344,31.9589,32.0061,35490.0
2023-06-23 12:20:00,33.92,33.96,33.9,33.94,48044.0,31.9966,32.0344,31.9778,32.0155,48044.0
2023-06-23 12:30:00,33.95,33.97,33.91,33.93,40699.0,32.0249,32.0438,31.9872,32.0061,40699.0
2023-06-23 12:40:00,33.92,33.98,33.92,33.97,26821.0,31.9966,32.0532,31.9966,32.0438,26821.0
2023-06-23 12:50:00,33.97,33.99,33.94,33.98,54590.0,32.0438,32.0627,32.0155,32.0532,54590.0
2023-06-23 13:00:00,33.98,34.0,33.95,34.0,35248.0,32.0532,32.0721,32.0249,32.0721,35248.0
2023-06-23 13:10:00,34.0,34.01,33.97,33.98,31337.0,32.0721,32.0815,32.0438,32.0532,31337.0
2023-06-23 13:20:00,33.98,34.0,33.96,33.98,27710.0,32.0532,32.0721,32.0344,32.0532,27710.0
2023-06-23 13:30:00,33.99,34.05,33.96,34.04,46395.0,32.0627,32.1193,32.0344,32.1098,46395.0
2023-06-23 13:40:00,34.05,34.06,34.03,34.04,36919.0,32.1193,32.1287,32.1004,32.1098,36919.0
2023-06-23 13:50:00,34.03,34.05,34.02,34.05,50200.0,32.1004,32.1193,32.091,32.1193,50200.0
2023-06-23 14:00:00,34.05,34.05,33.97,33.97,59899.0,32.1193,32.1193,32.0438,32.0438,59899.0
2023-06-23 14:10:00,33.97,33.99,33.93,33.97,55098.0,32.0438,32.0627,32.0061,32.0438,55098.0
2023-06-23 14:20:00,33.98,33.99,33.96,33.96,38008.0,32.0532,32.0627,32.0344,32.0344,38008.0
2023-06-23 14:30:00,33.96,33.99,33.91,33.92,92924.0,32.0344,32.0627,31.9872,31.9966,92924.0
2023-06-23 14:40:00,33.91,33.93,33.86,33.88,66995.0,31.9872,32.0061,31.94,31.9589,66995.0
2023-06-23 14:50:00,33.88,33.9,33.85,33.89,41269.0,31.9589,31.9778,31.9306,31.9683,41269.0
2023-06-23 15:00:00,33.88,33.89,33.83,33.89,67239.0,31.9589,31.9683,31.9117,31.9683,67239.0
2023-06-23 15:10:00,33.89,33.94,33.88,33.91,60373.0,31.9683,32.0155,31.9589,31.9872,60373.0
2023-06-23 15:20:00,33.92,33.92,33.86,33.88,97034.0,31.9966,31.9966,31.94,31.9589,97034.0
2023-06-23 15:30:00,33.88,33.92,33.85,33.9,141438.0,31.9589,31.9966,31.9306,31.9778,141438.0
2023-06-23 15:40:00,33.91,33.92,33.87,33.88,163680.0,31.9872,31.9966,31.9495,31.9589,163680.0
2023-06-23 15:50:00,33.88,33.96,33.82,33.85,710379.0,31.9589,32.0344,31.9023,31.9306,710379.0
2023-06-26 09:30:00,34.01,34.13,33.98,34.12,149757.0,32.0815,32.1947,32.0532,32.1853,149757.0
2023-06-26 09:40:00,34.12,34.25,34.12,34.16,163924.0,32.1853,32.3079,32.1853,32.223,163924.0
2023-06-26 09:50:00,34.14,34.23,34.11,34.2,183411.0,32.2042,32.2891,32.1759,32.2608,183411.0
2023-06-26 10:00:00,34.19,34.22,34.15,34.16,113865.0,32.2513,32.2796,32.2136,32.223,113865.0
2023-06-26 10:10:00,34.16,34.27,34.13,34.2,88824.0,32.223,32.3268,32.1947,32.2608,88824.0
2023-06-26 10:20:00,34.2,34.27,34.19,34.24,63013.0,32.2608,32.3268,32.2513,32.2985,63013.0
2023-06-26 10:30:00,34.25,34.25,34.14,34.17,84489.0,32.3079,32.3079,32.2042,32.2325,84489.0
2023-06-26 10:40:00,34.16,34.23,34.13,34.2,143609.0,32.223,32.2891,32.1947,32.2608,143609.0
2023-06-26 10:50:00,34.2,34.24,34.17,34.2,137615.0,32.2608,32.2985,32.2325,32.2608,137615.0
2023-06-26 11:00:00,34.2,34.27,34.19,34.23,203094.0,32.2608,32.3268,32.2513,32.2891,203094.0
2023-06-26 11:10:00,34.23,34.28,34.22,34.26,79380.0,32.2891,32.3362,32.2796,32.3174,79380.0
2023-06-26 11:20:00,34.25,34.26,34.12,34.17,60498.0,32.3079,32.3174,32.1853,32.2325,60498.0
2023-06-26 11:30:00,34.18,34.23,34.17,34.2,32646.0,32.2419,32.2891,32.2325,32.2608,32646.0
2023-06-26 11:40:00,34.21,34.28,34.2,34.27,22100.0,32.2702,32.3362,32.2608,32.3268,22100.0
2023-06-26 11:50:00,34.28,34.35,34.24,34.32,149634.0,32.3362,32.4023,32.2985,32.374,149634.0
2023-06-26 12:00:00,34.32,34.36,34.27,34.27,61685.0,32.374,32.4117,32.3268,32.3268,61685.0
2023-06-26 12:10:00,34.27,34.29,34.24,34.27,77510.0,32.3268,32.3457,32.2985,32.3268,77510.0
2023-06-26 12:20:00,34.27,34.33,34.27,34.3,42390.0,32.3268,32.3834,32.3268,32.3551,42390.0
2023-06-26 12:30:00,34.3,34.32,34.25,34.28,55747.0,32.3551,32.374,32.3079,32.3362,55747.0
2023-06-26 12:40:00,34.28,34.3,34.26,34.29,37787.0,32.3362,32.3551,32.3174,32.3457,37787.0
2023-06-26 12:50:00,34.29,34.33,34.27,34.29,55393.0,32.3457,32.3834,32.3268,32.3457,55393.0
2023-06-26 13:00:00,34.29,34.31,34.25,34.26,31406.0,32.3457,32.3645,32.3079,32.3174,31406.0
2023-06-26 13:10:00,34.26,34.31,34.25,34.29,39297.0,32.3174,32.3645,32.3079,32.3457,39297.0
2023-06-26 13:20:00,34.29,34.31,34.26,34.3,30480.0,32.3457,32.3645,32.3174,32.3551,30480.0
2023-06-26 13:30:00,34.31,34.32,34.28,34.32,38359.0,32.3645,32.374,32.3362,32.374,38359.0
2023-06-26 13:40:00,34.32,34.36,34.31,34.34,73083.0,32.374,32.4117,32.3645,32.3928,73083.0
2023-06-26 13:50:00,34.34,34.35,34.29,34.31,25882.0,32.3928,32.4023,32.3457,32.3645,25882.0
2023-06-26 14:00:00,34.31,34.34,34.25,34.26,40757.0,32.3645,32.3928,32.3079,32.3174,40757.0
2023-06-26 14:10:00,34.27,34.28,34.24,34.24,31666.0,32.3268,32.3362,32.2985,32.2985,31666.0
2023-06-26 14:20:00,34.24,34.28,34.24,34.27,33202.0,32.2985,32.3362,32.2985,32.3268,33202.0
2023-06-26 14:30:00,34.27,34.29,34.25,34.27,73214.0,32.3268,32.3457,32.3079,32.3268,73214.0
2023-06-26 14:40:00,34.27,34.31,34.25,34.31,70331.0,32.3268,32.3645,32.3079,32.3645,70331.0
2023-06-26 14:50:00,34.32,34.33,34.28,34.3,43768.0,32.374,32.3834,32.3362,32.3551,43768.0
2023-06-26 15:00:00,34.3,34.3,34.28,34.29,33093.0,32.3551,32.3551,32.3362,32.3457,33093.0
2023-06-26 15:10:00,34.29,34.32,34.27,34.3,127508.0,32.3457,32.374,32.3268,32.3551,127508.0
2023-06-26 15:20:00,34.3,34.38,34.3,34.37,208824.0,32.3551,32.4306,32.3551,32.4211,208824.0
2023-06-26 15:30:00,34.36,34.41,34.35,34.39,157021.0,32.4117,32.4589,32.4023,32.44,157021.0
2023-06-26 15:40:00,34.39,34.39,34.23,34.25,100367.0,32.44,32.44,32.2891,32.3079,100367.0
2023-06-26 15:50:00,34.24,34.25,34.13,34.14,428242.0,32.2985,32.3079,32.1947,32.2042,428242.0
2023-06-27 09:30:00,34.22,34.25,34.13,34.16,114274.0,32.2796,32.3079,32.1947,32.223,114274.0
2023-06-27 09:40:00,34.16,34.22,34.08,34.12,27123.0,32.223,32.2796,32.1476,32.1853,27123.0
2023-06-27 09:50:00,34.12,34.29,34.1,34.29,97387.0,32.1853,32.3457,32.1664,32.3457,97387.0
2023-06-27 10:00:00,34.3,34.38,34.25,34.32,87578.0,32.3551,32.4306,32.3079,32.374,87578.0
2023-06-27 10:10:00,34.32,34.41,34.27,34.37,41305.0,32.374,32.4589,32.3268,32.4211,41305.0
2023-06-27 10:20:00,34.37,34.38,34.31,34.32,55412.0,32.4211,32.4306,32.3645,32.374,55412.0
2023-06-27 10:30:00,34.33,34.44,34.32,34.43,43134.0,32.3834,32.4872,32.374,32.4777,43134.0
2023-06-27 10:40:00,34.42,34.56,34.42,34.55,70394.0,32.4683,32.6004,32.4683,32.5909,70394.0
2023-06-27 10:50:00,34.54,34.62,34.54,34.6,62842.0,32.5815,32.6569,32.5815,32.6381,62842.0
2023-06-27 11:00:00,34.61,34.62,34.56,34.58,51830.0,32.6475,32.6569,32.6004,32.6192,51830.0
2023-06-27 11:10:00,34.58,34.58,34.52,34.56,41592.0,32.6192,32.6192,32.5626,32.6004,41592.0
2023-06-27 11:20:00,34.55,34.61,34.54,34.59,39144.0,32.5909,32.6475,32.5815,32.6287,39144.0
2023-06-27 11:30:00,34.59,34.62,34.57,34.61,48969.0,32.6287,32.6569,32.6098,32.6475,48969.0
2023-06-27 11:40:00,34.61,34.61,34.56,34.59,27644.0,32.6475,32.6475,32.6004,32.6287,27644.0
2023-06-27 11:50:00,34.59,34.66,34.58,34.65,41167.0,32.6287,32.6947,32.6192,32.6852,41167.0
2023-06-27 12:00:00,34.65,34.67,34.62,34.62,31997.0,32.6852,32.7041,32.6569,32.6569,31997.0
2023-06-27 12:10:00,34.63,34.66,34.61,34.66,30240.0,32.6664,32.6947,32.6475,32.6947,30240.0
2023-06-27 12:20:00,34.66,34.71,34.65,34.7,23301.0,32.6947,32.7418,32.6852,32.7324,23301.0
2023-06-27 12:30:00,34.7,34.8,34.7,34.79,32013.0,32.7324,32.8267,32.7324,32.8173,32013.0
2023-06-27 12:40:00,34.79,34.79,34.76,34.79,41872.0,32.8173,32.8173,32.789,32.8173,41872.0
2023-06-27 12:50:00,34.78,34.79,34.71,34.73,36439.0,32.8079,32.8173,32.7418,32.7607,36439.0
2023-06-27 13:00:00,34.73,34.74,34.69,34.7,28753.0,32.7607,32.7701,32.723,32.7324,28753.0
2023-06-27 13:10:00,34.7,34.79,34.7,34.77,36232.0,32.7324,32.8173,32.7324,32.7984,36232.0
2023-06-27 13:20:00,34.78,34.8,34.76,34.77,24300.0,32.8079,32.8267,32.789,32.7984,24300.0
2023-06-27 13:30:00,34.77,34.79,34.73,34.75,18958.0,32.7984,32.8173,32.7607,32.7796,18958.0
2023-06-27 13:40:00,34.75,34.77,34.73,34.74,24193.0,32.7796,32.7984,32.7607,32.7701,24193.0
2023-06-27 13:50:00,34.75,34.77,34.69,34.7,25569.0,32.7796,32.7984,32.723,32.7324,25569.0
2023-06-27 14:00:00,34.7,34.75,34.69,34.73,31146.0,32.7324,32.7796,32.723,32.7607,31146.0
2023-06-27 14:10:00,34.74,34.76,34.73,34.73,16011.0,32.7701,32.789,32.7607,32.7607,16011.0
2023-06-27 14:20:00,34.73,34.75,34.72,34.73,44271.0,32.7607,32.7796,32.7513,32.7607,44271.0
2023-06-27 14:30:00,34.73,34.75,34.71,34.74,34790.0,32.7607,32.7796,32.7418,32.7701,34790.0
2023-06-27 14:40:00,34.74,34.76,34.71,34.76,30504.0,32.7701,32.789,32.7418,32.789,30504.0
2023-06-27 14:50:00,34.75,34.77,34.72,34.73,32941.0,32.7796,32.7984,32.7513,32.7607,32941.0
2023-06-27 15:00:00,34.73,34.79,34.72,34.77,32831.0,32.7607,32.8173,32.7513,32.7984,32831.0
2023-06-27 15:10:00,34.77,34.78,34.75,34.77,34459.0,32.7984,32.8079,32.7796,32.7984,34459.0
2023-06-27 15:20:00,34.77,34.83,34.74,34.81,48937.0,32.7984,32.855,32.7701,32.8362,48937.0
2023-06-27 15:30:00,34.82,34.83,34.73,34.73,62321.0,32.8456,32.855,32.7607,32.7607,62321.0
2023-06-27 15:40:00,34.74,34.8,34.74,34.77,82003.0,32.7701,32.8267,32.7701,32.7984,82003.0
2023-06-27 15:50:00,34.77,34.77,34.67,34.67,335513.0,32.7984,32.7984,32.7041,32.7041,335513.0
2023-06-28 09:30:00,34.6,34.6,34.39,34.56,112662.0,32.6381,32.6381,32.44,32.6004,112662.0
2023-06-28 09:40:00,34.57,34.65,34.53,34.55,54444.0,32.6098,32.6852,32.5721,32.5909,54444.0
2023-06-28 09:50:00,34.55,34.64,34.51,34.63,31942.0,32.5909,32.6758,32.5532,32.6664,31942.0
2023-06-28 10:00:00,34.64,34.71,34.59,34.71,54463.0,32.6758,32.7418,32.6287,32.7418,54463.0
2023-06-28 10:10:00,34.72,34.77,34.65,34.74,216564.0,32.7513,32.7984,32.6852,32.7701,216564.0
2023-06-28 10:20:00,34.73,34.75,34.65,34.69,77507.0,32.7607,32.7796,32.6852,32.723,77507.0
2023-06-28 10:30:00,34.7,34.85,34.7,34.77,96090.0,32.7324,32.8739,32.7324,32.7984,96090.0
2023-06-28 10:40:00,34.77,34.85,34.76,34.79,74294.0,32.7984,32.8739,32.789,32.8173,74294.0
2023-06-28 10:50:00,34.8,34.8,34.7,34.72,36724.0,32.8267,32.8267,32.7324,32.7513,36724.0
2023-06-28 11:00:00,34.72,34.77,34.71,34.76,42637.0,32.7513,32.7984,32.7418,32.789,42637.0
2023-06-28 11:10:00,34.76,34.78,34.69,34.77,44278.0,32.789,32.8079,32.723,32.7984,44278.0
2023-06-28 11:20:00,34.77,34.78,34.72,34.77,32283.0,32.7984,32.8079,32.7513,32.7984,32283.0
2023-06-28 11:30:00,34.77,34.83,34.76,34.83,25623.0,32.7984,32.855,32.789,32.855,25623.0
2023-06-28 11:40:00,34.83,34.85,34.79,34.82,29709.0,32.855,32.8739,32.8173,32.8456,29709.0
2023-06-28 11:50:00,34.81,34.85,34.79,34.85,30443.0,32.8362,32.8739,32.8173,32.8739,30443.0
2023-06-28 12:00:00,34.85,34.86,34.82,34.85,32507.0,32.8739,32.8833,32.8456,32.8739,32507.0
2023-06-28 12:10:00,34.85,34.9,34.85,34.88,24647.0,32.8739,32.9211,32.8739,32.9022,24647.0
2023-06-28 12:20:00,34.89,34.89,34.8,34.8,34890.0,32.9116,32.9116,32.8267,32.8267,34890.0
2023-06-28 12:30:00,34.8,34.81,34.74,34.75,61511.0,32.8267,32.8362,32.7701,32.7796,61511.0
2023-06-28 12:40:00,34.76,34.76,34.64,34.65,56246.0,32.789,32.789,32.6758,32.6852,56246.0
2023-06-28 12:50:00,34.65,34.65,34.57,34.63,53421.0,32.6852,32.6852,32.6098,32.6664,53421.0
2023-06-28 13:00:00,34.63,34.64,34.58,34.61,42327.0,32.6664,32.6758,32.6192,32.6475,42327.0
2023-06-28 13:10:00,34.6,34.67,34.59,34.65,49694.0,32.6381,32.7041,32.6287,32.6852,49694.0
2023-06-28 13:20:00,34.65,34.7,34.64,34.69,20359.0,32.6852,32.7324,32.6758,32.723,20359.0
2023-06-28 13:30:00,34.69,34.71,34.65,34.69,28727.0,32.723,32.7418,32.6852,32.723,28727.0
2023-06-28 13:40:00,34.68,34.68,34.65,34.65,29517.0,32.7135,32.7135,32.6852,32.6852,29517.0
2023-06-28 13:50:00,34.65,34.66,34.59,34.59,71085.0,32.6852,32.6947,32.6287,32.6287,71085.0
2023-06-28 14:00:00,34.59,34.66,34.59,34.65,63749.0,32.6287,32.6947,32.6287,32.6852,63749.0
2023-06-28 14:10:00,34.65,34.66,34.6,34.64,43536.0,32.6852,32.6947,32.6381,32.6758,43536.0
2023-06-28 14:20:00,34.64,34.66,34.61,34.65,82426.0,32.6758,32.6947,32.6475,32.6852,82426.0
2023-06-28 14:30:00,34.65,34.69,34.64,34.66,42500.0,32.6852,32.723,32.6758,32.6947,42500.0
2023-06-28 14:40:00,34.65,34.68,34.64,34.64,25726.0,32.6852,32.7135,32.6758,32.6758,25726.0
2023-06-28 14:50:00,34.64,34.65,34.6,34.64,36332.0,32.6758,32.6852,32.6381,32.6758,36332.0
2023-06-28 15:00:00,34.64,34.71,34.62,34.71,105419.0,32.6758,32.7418,32.6569,32.7418,105419.0
2023-06-28 15:10:00,34.71,34.78,34.7,34.78,108287.0,32.7418,32.8079,32.7324,32.8079,108287.0
2023-06-28 15:20:00,34.78,34.84,34.77,34.81,127811.0,32.8079,32.8645,32.7984,32.8362,127811.0
2023-06-28 15:30:00,34.81,34.84,34.68,34.73,173515.0,32.8362,32.8645,32.7135,32.7607,173515.0
2023-06-28 15:40:00,34.73,34.75,34.71,34.73,120155.0,32.7607,32.7796,32.7418,32.7607,120155.0
2023-06-28 15:50:00,34.72,34.79,34.7,34.79,415716.0,32.7513,32.8173,32.7324,32.8173,415716.0
2023-06-29 09:30:00,34.78,34.81,34.6,34.76,217122.0,32.8079,32.8362,32.6381,32.789,217122.0
2023-06-29 09:40:00,34.76,34.78,34.7,34.75,60904.0,32.789,32.8079,32.7324,32.7796,60904.0
2023-06-29 09:50:00,34.75,34.83,34.74,34.76,119592.0,32.7796,32.855,32.7701,32.789,119592.0
2023-06-29 10:00:00,34.76,34.84,34.72,34.76,50762.0,32.789,32.8645,32.7513,32.789,50762.0
2023-06-29 10:10:00,34.75,34.81,34.72,34.77,57879.0,32.7796,32.8362,32.7513,32.7984,57879.0
2023-06-29 10:20:00,34.77,34.8,34.72,34.77,57044.0,32.7984,32.8267,32.7513,32.7984,57044.0
2023-06-29 10:30:00,34.77,34.79,34.66,34.67,60102.0,32.7984,32.8173,32.6947,32.7041,60102.0
2023-06-29 10:40:00,34.66,34.67,34.62,34.66,56697.0,32.6947,32.7041,32.6569,32.6947,56697.0
2023-06-29 10:50:00,34.66,34.68,34.6,34.63,33088.0,32.6947,32.7135,32.6381,32.6664,33088.0
2023-06-29 11:00:00,34.63,34.64,34.61,34.61,37425.0,32.6664,32.6758,32.6475,32.6475,37425.0
2023-06-29 11:10:00,34.62,34.64,34.59,34.62,74303.0,32.6569,32.6758,32.6287,32.6569,74303.0
2023-06-29 11:20:00,34.61,34.64,34.59,34.62,41822.0,32.6475,32.6758,32.6287,32.6569,41822.0
2023-06-29 11:30:00,34.62,34.64,34.56,34.57,38262.0,32.6569,32.6758,32.6004,32.6098,38262.0
2023-06-29 11:40:00,34.57,34.61,34.56,34.58,52938.0,32.6098,32.6475,32.6004,32.6192,52938.0
2023-06-29 11:50:00,34.59,34.63,34.57,34.59,49070.0,32.6287,32.6664,32.6098,32.6287,49070.0
2023-06-29 12:00:00,34.59,34.66,34.59,34.66,50499.0,32.6287,32.6947,32.6287,32.6947,50499.0
2023-06-29 12:10:00,34.65,34.69,34.62,34.66,55851.0,32.6852,32.723,32.6569,32.6947,55851.0
2023-06-29 12:20:00,34.66,34.7,34.65,34.65,56424.0,32.6947,32.7324,32.6852,32.6852,56424.0
2023-06-29 12:30:00,34.65,34.71,34.64,34.7,33141.0,32.6852,32.7418,32.6758,32.7324,33141.0
2023-06-29 12:40:00,34.7,34.71,34.65,34.65,34503.0,32.7324,32.7418,32.6852,32.6852,34503.0
2023-06-29 12:50:00,34.66,34.67,34.63,34.65,39310.0,32.6947,32.7041,32.6664,32.6852,39310.0
2023-06-29 13:00:00,34.64,34.67,34.59,34.62,37874.0,32.6758,32.7041,32.6287,32.6569,37874.0
2023-06-29 13:10:00,34.63,34.64,34.6,34.63,43505.0,32.6664,32.6758,32.6381,32.6664,43505.0
2023-06-29 13:20:00,34.63,34.65,34.62,34.64,26516.0,32.6664,32.6852,32.6569,32.6758,26516.0
2023-06-29 13:30:00,34.63,34.69,34.63,34.69,35887.0,32.6664,32.723,32.6664,32.723,35887.0
2023-06-29 13:40:00,34.69,34.7,34.65,34.68,31199.0,32.723,32.7324,32.6852,32.7135,31199.0
2023-06-29 13:50:00,34.68,34.69,34.63,34.66,54993.0,32.7135,32.723,32.6664,32.6947,54993.0
2023-06-29 14:00:00,34.66,34.67,34.58,34.59,60156.0,32.6947,32.7041,32.6192,32.6287,60156.0
2023-06-29 14:10:00,34.59,34.66,34.59,34.66,32994.0,32.6287,32.6947,32.6287,32.6947,32994.0
2023-06-29 14:20:00,34.66,34.68,34.64,34.68,39209.0,32.6947,32.7135,32.6758,32.7135,39209.0
2023-06-29 14:30:00,34.68,34.7,34.63,34.7,62561.0,32.7135,32.7324,32.6664,32.7324,62561.0
2023-06-29 14:40:00,34.69,34.69,34.63,34.66,72641.0,32.723,32.723,32.6664,32.6947,72641.0
2023-06-29 14:50:00,34.66,34.72,34.65,34.72,63579.0,32.6947,32.7513,32.6852,32.7513,63579.0
2023-06-29 15:00:00,34.72,34.76,34.71,34.74,48686.0,32.7513,32.789,32.7418,32.7701,48686.0
2023-06-29 15:10:00,34.74,34.77,34.73,34.76,49319.0,32.7701,32.7984,32.7607,32.789,49319.0
2023-06-29 15:20:00,34.76,34.78,34.74,34.78,66820.0,32.789,32.8079,32.7701,32.8079,66820.0
2023-06-29 15:30:00,34.77,34.8,34.73,34.73,65669.0,32.7984,32.8267,32.7607,32.7607,65669.0
2023-06-29 15:40:00,34.73,34.74,34.66,34.69,140637.0,32.7607,32.7701,32.6947,32.723,140637.0
2023-06-29 15:50:00,34.68,34.73,34.65,34.72,461085.0,32.7135,32.7607,32.6852,32.7513,461085.0
2023-06-30 09:30:00,35.0,35.02,34.84,34.87,154507.0,33.0154,33.0343,32.8645,32.8928,154507.0
2023-06-30 09:40:00,34.88,34.95,34.83,34.86,50813.0,32.9022,32.9682,32.855,32.8833,50813.0
2023-06-30 09:50:00,34.85,34.9,34.78,34.79,59463.0,32.8739,32.9211,32.8079,32.8173,59463.0
2023-06-30 10:00:00,34.79,34.9,34.7,34.9,124864.0,32.8173,32.9211,32.7324,32.9211,124864.0
2023-06-30 10:10:00,34.9,35.04,34.88,35.01,156976.0,32.9211,33.0531,32.9022,33.0248,156976.0
2023-06-30 10:20:00,35.02,35.02,34.86,35.0,97184.0,33.0343,33.0343,32.8833,33.0154,97184.0
2023-06-30 10:30:00,35.0,35.05,34.91,34.93,73960.0,33.0154,33.0626,32.9305,32.9494,73960.0
2023-06-30 10:40:00,34.93,34.95,34.82,34.82,53512.0,32.9494,32.9682,32.8456,32.8456,53512.0
2023-06-30 10:50:00,34.83,34.92,34.82,34.92,127794.0,32.855,32.9399,32.8456,32.9399,127794.0
2023-06-30 11:00:00,34.92,34.99,34.91,34.95,61972.0,32.9399,33.006,32.9305,32.9682,61972.0
2023-06-30 11:10:00,34.96,35.03,34.91,35.03,116616.0,32.9777,33.0437,32.9305,33.0437,116616.0
2023-06-30 11:20:00,35.02,35.05,34.97,34.99,83741.0,33.0343,33.0626,32.9871,33.006,83741.0
2023-06-30 11:30:00,34.99,35.0,34.91,34.91,30579.0,33.006,33.0154,32.9305,32.9305,30579.0
2023-06-30 11:40:00,34.92,34.97,34.9,34.94,41722.0,32.9399,32.9871,32.9211,32.9588,41722.0
2023-06-30 11:50:00,34.94,34.99,34.92,34.98,43909.0,32.9588,33.006,32.9399,32.9965,43909.0
2023-06-30 12:00:00,34.98,35.01,34.97,34.98,46933.0,32.9965,33.0248,32.9871,32.9965,46933.0
2023-06-30 12:10:00,34.98,35.0,34.95,34.98,26205.0,32.9965,33.0154,32.9682,32.9965,26205.0
2023-06-30 12:20:00,34.98,35.03,34.97,35.01,50915.0,32.9965,33.0437,32.9871,33.0248,50915.0
2023-06-30 12:30:00,35.01,35.03,34.99,35.0,18918.0,33.0248,33.0437,33.006,33.0154,18918.0
2023-06-30 12:40:00,35.0,35.01,34.98,35.0,24160.0,33.0154,33.0248,32.9965,33.0154,24160.0
2023-06-30 12:50:00,35.0,35.07,35.0,35.04,54980.0,33.0154,33.0814,33.0154,33.0531,54980.0
2023-06-30 13:00:00,35.03,35.1,35.02,35.06,60102.0,33.0437,33.1097,33.0343,33.072,60102.0
2023-06-30 13:10:00,35.07,35.1,35.06,35.08,62042.0,33.0814,33.1097,33.072,33.0909,62042.0
2023-06-30 13:20:00,35.07,35.11,35.07,35.11,59812.0,33.0814,33.1192,33.0814,33.1192,59812.0
2023-06-30 13:30:00,35.1,35.13,35.04,35.05,37952.0,33.1097,33.138,33.0531,33.0626,37952.0
2023-06-30 13:40:00,35.05,35.08,35.02,35.07,37110.0,33.0626,33.0909,33.0343,33.0814,37110.0
2023-06-30 13:50:00,35.07,35.07,35.04,35.05,23275.0,33.0814,33.0814,33.0531,33.0626,23275.0
2023-06-30 14:00:00,35.06,35.08,35.04,35.08,29370.0,33.072,33.0909,33.0531,33.0909,29370.0
2023-06-30 14:10:00,35.07,35.07,35.04,35.05,24695.0,33.0814,33.0814,33.0531,33.0626,24695.0
2023-06-30 14:20:00,35.05,35.1,35.03,35.09,61607.0,33.0626,33.1097,33.0437,33.1003,61607.0
2023-06-30 14:30:00,35.09,35.13,35.08,35.09,56890.0,33.1003,33.138,33.0909,33.1003,56890.0
2023-06-30 14:40:00,35.09,35.12,35.08,35.11,43326.0,33.1003,33.1286,33.0909,33.1192,43326.0
2023-06-30 14:50:00,35.1,35.16,35.08,35.15,103414.0,33.1097,33.1663,33.0909,33.1569,103414.0
2023-06-30 15:00:00,35.15,35.17,35.12,35.15,52715.0,33.1569,33.1758,33.1286,33.1569,52715.0
2023-06-30 15:10:00,35.15,35.16,35.11,35.14,51940.0,33.1569,33.1663,33.1192,33.1475,51940.0
2023-06-30 15:20:00,35.14,35.17,35.12,35.16,115739.0,33.1475,33.1758,33.1286,33.1663,115739.0
2023-06-30 15:30:00,35.16,35.16,35.09,35.13,112418.0,33.1663,33.1663,33.1003,33.138,112418.0
2023-06-30 15:40:00,35.13,35.14,35.06,35.09,135635.0,33.138,33.1475,33.072,33.1003,135635.0
2023-06-30 15:50:00,35.1,35.13,35.03,35.03,398566.0,33.1097,33.138,33.0437,33.0437,398566.0
2023-07-03 09:30:00,34.97,35.15,34.9,35.08,125338.0,32.9871,33.1569,32.9211,33.0909,125338.0
2023-07-03 09:40:00,35.08,35.23,35.04,35.16,89436.0,33.0909,33.2324,33.0531,33.1663,89436.0
2023-07-03 09:50:00,35.16,35.16,35.03,35.1,30078.0,33.1663,33.1663,33.0437,33.1097,30078.0
2023-07-03 10:00:00,35.11,35.21,35.08,35.2,54726.0,33.1192,33.2135,33.0909,33.2041,54726.0
2023-07-03 10:10:00,35.2,35.22,35.09,35.09,71483.0,33.2041,33.2229,33.1003,33.1003,71483.0
2023-07-03 10:20:00,35.09,35.13,35.05,35.12,33014.0,33.1003,33.138,33.0626,33.1286,33014.0
2023-07-03 10:30:00,35.12,35.15,35.1,35.12,20475.0,33.1286,33.1569,33.1097,33.1286,20475.0
2023-07-03 10:40:00,35.12,35.15,35.09,35.13,30578.0,33.1286,33.1569,33.1003,33.138,30578.0
2023-07-03 10:50:00,35.12,35.21,35.08,35.13,73691.0,33.1286,33.2135,33.0909,33.138,73691.0
2023-07-03 11:00:00,35.14,35.18,35.11,35.14,26901.0,33.1475,33.1852,33.1192,33.1475,26901.0
2023-07-03 11:10:00,35.15,35.18,35.12,35.13,51797.0,33.1569,33.1852,33.1286,33.138,51797.0
2023-07-03 11:20:00,35.13,35.19,35.12,35.19,44604.0,33.138,33.1946,33.1286,33.1946,44604.0
2023-07-03 11:30:00,35.19,35.2,35.14,35.19,40349.0,33.1946,33.2041,33.1475,33.1946,40349.0
2023-07-03 11:40:00,35.19,35.21,35.16,35.18,25114.0,33.1946,33.2135,33.1663,33.1852,25114.0
2023-07-03 11:50:00,35.18,35.25,35.18,35.23,41765.0,33.1852,33.2512,33.1852,33.2324,41765.0
2023-07-03 12:00:00,35.24,35.26,35.23,35.25,30230.0,33.2418,33.2607,33.2324,33.2512,30230.0
2023-07-03 12:10:00,35.24,35.29,35.21,35.22,86449.0,33.2418,33.289,33.2135,33.2229,86449.0
2023-07-03 12:20:00,35.21,35.26,35.19,35.23,33157.0,33.2135,33.2607,33.1946,33.2324,33157.0
2023-07-03 12:30:00,35.23,35.26,35.21,35.22,82022.0,33.2324,33.2607,33.2135,33.2229,82022.0
2023-07-03 12:40:00,35.22,35.24,35.2,35.2,42748.0,33.2229,33.2418,33.2041,33.2041,42748.0
2023-07-03 12:50:00,35.2,35.23,35.16,35.16,107888.0,33.2041,33.2324,33.1663,33.1663,107888.0
2023-07-05 09:30:00,34.86,34.87,34.71,34.8,111062.0,32.8833,32.8928,32.7418,32.8267,111062.0
2023-07-05 09:40:00,34.78,34.88,34.77,34.87,69287.0,32.8079,32.9022,32.7984,32.8928,69287.0
2023-07-05 09:50:00,34.87,34.93,34.84,34.88,38459.0,32.8928,32.9494,32.8645,32.9022,38459.0
2023-07-05 10:00:00,34.89,34.96,34.85,34.95,52402.0,32.9116,32.9777,32.8739,32.9682,52402.0
2023-07-05 10:10:00,34.95,34.96,34.9,34.92,49272.0,32.9682,32.9777,32.9211,32.9399,49272.0
2023-07-05 10:20:00,34.93,34.95,34.88,34.9,45362.0,32.9494,32.9682,32.9022,32.9211,45362.0
2023-07-05 10:30:00,34.91,35.02,34.91,34.99,72387.0,32.9305,33.0343,32.9305,33.006,72387.0
2023-07-05 10:40:00,34.99,35.06,34.98,35.0,73326.0,33.006,33.072,32.9965,33.0154,73326.0
2023-07-05 10:50:00,35.01,35.15,35.0,35.11,72991.0,33.0248,33.1569,33.0154,33.1192,72991.0
2023-07-05 11:00:00,35.12,35.16,35.09,35.09,64007.0,33.1286,33.1663,33.1003,33.1003,64007.0
2023-07-05 11:10:00,35.08,35.13,35.08,35.12,51377.0,33.0909,33.138,33.0909,33.1286,51377.0
2023-07-05 11:20:00,35.11,35.14,35.08,35.14,72135.0,33.1192,33.1475,33.0909,33.1475,72135.0
2023-07-05 11:30:00,35.14,35.19,35.12,35.13,23444.0,33.1475,33.1946,33.1286,33.138,23444.0
2023-07-05 11:40:00,35.13,35.17,35.12,35.13,30011.0,33.138,33.1758,33.1286,33.138,30011.0
2023-07-05 11:50:00,35.13,35.13,35.1,35.13,28194.0,33.138,33.138,33.1097,33.138,28194.0
2023-07-05 12:00:00,35.13,35.16,35.11,35.15,26003.0,33.138,33.1663,33.1192,33.1569,26003.0
2023-07-05 12:10:00,35.15,35.15,35.1,35.1,36641.0,33.1569,33.1569,33.1097,33.1097,36641.0
2023-07-05 12:20:00,35.11,35.13,35.08,35.09,32512.0,33.1192,33.138,33.0909,33.1003,32512.0
2023-07-05 12:30:00,35.09,35.09,34.9,34.91,131688.0,33.1003,33.1003,32.9211,32.9305,131688.0
2023-07-05 12:40:00,34.9,34.92,34.84,34.89,74138.0,32.9211,32.9399,32.8645,32.9116,74138.0
2023-07-05 12:50:00,34.89,34.95,34.87,34.92,87733.0,32.9116,32.9682,32.8928,32.9399,87733.0
2023-07-05 13:00:00,34.92,34.92,34.84,34.87,17613.0,32.9399,32.9399,32.8645,32.8928,17613.0
2023-07-05 13:10:00,34.87,34.9,34.85,34.89,29479.0,32.8928,32.9211,32.8739,32.9116,29479.0
2023-07-05 13:20:00,34.9,34.92,34.88,34.9,28627.0,32.9211,32.9399,32.9022,32.9211,28627.0
2023-07-05 13:30:00,34.9,34.91,34.88,34.9,17076.0,32.9211,32.9305,32.9022,32.9211,17076.0
2023-07-05 13:40:00,34.9,34.93,34.89,34.92,18645.0,32.9211,32.9494,32.9116,32.9399,18645.0
2023-07-05 13:50:00,34.93,34.93,34.89,34.91,13025.0,32.9494,32.9494,32.9116,32.9305,13025.0
2023-07-05 14:00:00,34.92,34.95,34.89,34.94,45723.0,32.9399,32.9682,32.9116,32.9588,45723.0
2023-07-05 14:10:00,34.93,34.94,34.85,34.86,22539.0,32.9494,32.9588,32.8739,32.8833,22539.0
2023-07-05 14:20:00,34.87,34.9,34.85,34.88,19179.0,32.8928,32.9211,32.8739,32.9022,19179.0
2023-07-05 14:30:00,34.88,34.91,34.87,34.91,20704.0,32.9022,32.9305,32.8928,32.9305,20704.0
2023-07-05 14:40:00,34.9,34.97,34.89,34.95,78432.0,32.9211,32.9871,32.9116,32.9682,78432.0
2023-07-05 14:50:00,34.94,35.0,34.93,34.96,75690.0,32.9588,33.0154,32.9494,32.9777,75690.0
2023-07-05 15:00:00,34.96,35.01,34.96,34.99,20932.0,32.9777,33.0248,32.9777,33.006,20932.0
2023-07-05 15:10:00,34.98,35.05,34.98,35.04,95536.0,32.9965,33.0626,32.9965,33.0531,95536.0
2023-07-05 15:20:00,35.04,35.07,35.03,35.05,67472.0,33.0531,33.0814,33.0437,33.0626,67472.0
2023-07-05 15:30:00,35.05,35.08,35.01,35.07,124194.0,33.0626,33.0909,33.0248,33.0814,124194.0
2023-07-05 15:40:00,35.07,35.08,35.0,35.01,123257.0,33.0814,33.0909,33.0154,33.0248,123257.0
2023-07-05 15:50:00,35.01,35.04,34.96,34.98,278592.0,33.0248,33.0531,32.9777,32.9965,278592.0
2023-07-06 09:30:00,34.6,34.82,34.54,34.8,102152.0,32.6381,32.8456,32.5815,32.8267,102152.0
2023-07-06 09:40:00,34.79,34.82,34.67,34.76,99340.0,32.8173,32.8456,32.7041,32.789,99340.0
2023-07-06 09:50:00,34.76,34.76,34.59,34.62,50373.0,32.789,32.789,32.6287,32.6569,50373.0
2023-07-06 10:00:00,34.62,34.68,34.59,34.59,28833.0,32.6569,32.7135,32.6287,32.6287,28833.0
2023-07-06 10:10:00,34.6,34.62,34.52,34.52,40191.0,32.6381,32.6569,32.5626,32.5626,40191.0
2023-07-06 10:20:00,34.52,34.53,34.43,34.44,22334.0,32.5626,32.5721,32.4777,32.4872,22334.0
2023-07-06 10:30:00,34.43,34.45,34.37,34.39,34977.0,32.4777,32.4966,32.4211,32.44,34977.0
2023-07-06 10:40:00,34.38,34.41,34.36,34.4,35635.0,32.4306,32.4589,32.4117,32.4494,35635.0
2023-07-06 10:50:00,34.4,34.42,34.28,34.29,64874.0,32.4494,32.4683,32.3362,32.3457,64874.0
2023-07-06 11:00:00,34.3,34.38,34.3,34.37,44599.0,32.3551,32.4306,32.3551,32.4211,44599.0
2023-07-06 11:10:00,34.37,34.38,34.33,34.33,21772.0,32.4211,32.4306,32.3834,32.3834,21772.0
2023-07-06 11:20:00,34.33,34.41,34.32,34.38,45777.0,32.3834,32.4589,32.374,32.4306,45777.0
2023-07-06 11:30:00,34.38,34.41,34.32,34.34,47391.0,32.4306,32.4589,32.374,32.3928,47391.0
2023-07-06 11:40:00,34.34,34.39,34.33,34.38,23369.0,32.3928,32.44,32.3834,32.4306,23369.0
2023-07-06 11:50:00,34.38,34.41,34.35,34.41,21124.0,32.4306,32.4589,32.4023,32.4589,21124.0
2023-07-06 12:00:00,34.41,34.42,34.35,34.37,28857.0,32.4589,32.4683,32.4023,32.4211,28857.0
2023-07-06 12:10:00,34.36,34.38,34.35,34.36,29927.0,32.4117,32.4306,32.4023,32.4117,29927.0
2023-07-06 12:20:00,34.36,34.37,34.32,34.36,28023.0,32.4117,32.4211,32.374,32.4117,28023.0
2023-07-06 12:30:00,34.35,34.41,34.35,34.37,42774.0,32.4023,32.4589,32.4023,32.4211,42774.0
2023-07-06 12:40:00,34.37,34.42,34.36,34.41,40992.0,32.4211,32.4683,32.4117,32.4589,40992.0
2023-07-06 12:50:00,34.41,34.5,34.4,34.49,46437.0,32.4589,32.5438,32.4494,32.5343,46437.0
2023-07-06 13:00:00,34.49,34.53,34.48,34.5,24790.0,32.5343,32.5721,32.5249,32.5438,24790.0
2023-07-06 13:10:00,34.5,34.5,34.46,34.46,17002.0,32.5438,32.5438,32.506,32.506,17002.0
2023-07-06 13:20:00,34.47,34.52,34.46,34.51,60226.0,32.5155,32.5626,32.506,32.5532,60226.0
2023-07-06 13:30:00,34.51,34.54,34.49,34.53,31467.0,32.5532,32.5815,32.5343,32.5721,31467.0
2023-07-06 13:40:00,34.54,34.56,34.49,34.51,25569.0,32.5815,32.6004,32.5343,32.5532,25569.0
2023-07-06 13:50:00,34.51,34.54,34.49,34.51,30921.0,32.5532,32.5815,32.5343,32.5532,30921.0
2023-07-06 14:00:00,34.51,34.53,34.5,34.53,19344.0,32.5532,32.5721,32.5438,32.5721,19344.0
2023-07-06 14:10:00,34.52,34.53,34.49,34.5,26429.0,32.5626,32.5721,32.5343,32.5438,26429.0
2023-07-06 14:20:00,34.51,34.53,34.47,34.51,20632.0,32.5532,32.5721,32.5155,32.5532,20632.0
2023-07-06 14:30:00,34.51,34.57,34.51,34.56,46903.0,32.5532,32.6098,32.5532,32.6004,46903.0
2023-07-06 14:40:00,34.56,34.59,34.52,34.59,22530.0,32.6004,32.6287,32.5626,32.6287,22530.0
2023-07-06 14:50:00,34.59,34.6,34.57,34.59,51008.0,32.6287,32.6381,32.6098,32.6287,51008.0
2023-07-06 15:00:00,34.59,34.61,34.58,34.59,33713.0,32.6287,32.6475,32.6192,32.6287,33713.0
2023-07-06 15:10:00,34.59,34.61,34.57,34.59,46449.0,32.6287,32.6475,32.6098,32.6287,46449.0
2023-07-06 15:20:00,34.59,34.62,34.56,34.59,144024.0,32.6287,32.6569,32.6004,32.6287,144024.0
2023-07-06 15:30:00,34.59,34.64,34.57,34.62,69883.0,32.6287,32.6758,32.6098,32.6569,69883.0
2023-07-06 15:40:00,34.62,34.62,34.58,34.62,99113.0,32.6569,32.6569,32.6192,32.6569,99113.0
2023-07-06 15:50:00,34.62,34.69,34.61,34.65,268244.0,32.6569,32.723,32.6475,32.6852,268244.0
2023-07-07 09:30:00,34.57,34.73,34.53,34.6,52519.0,32.6098,32.7607,32.5721,32.6381,52519.0
2023-07-07 09:40:00,34.6,34.71,34.57,34.71,58196.0,32.6381,32.7418,32.6098,32.7418,58196.0
2023-07-07 09:50:00,34.75,34.76,34.69,34.75,24609.0,32.7796,32.789,32.723,32.7796,24609.0
2023-07-07 10:00:00,34.75,34.76,34.7,34.74,25889.0,32.7796,32.789,32.7324,32.7701,25889.0
2023-07-07 10:10:00,34.76,34.78,34.68,34.72,51092.0,32.789,32.8079,32.7135,32.7513,51092.0
2023-07-07 10:20:00,34.73,34.74,34.67,34.7,23267.0,32.7607,32.7701,32.7041,32.7324,23267.0
2023-07-07 10:30:00,34.69,34.76,34.65,34.74,31277.0,32.723,32.789,32.6852,32.7701,31277.0
2023-07-07 10:40:00,34.75,34.79,34.74,34.75,17398.0,32.7796,32.8173,32.7701,32.7796,17398.0
2023-07-07 10:50:00,34.75,34.79,34.71,34.78,26942.0,32.7796,32.8173,32.7418,32.8079,26942.0
2023-07-07 11:00:00,34.78,34.84,34.78,34.8,24092.0,32.8079,32.8645,32.8079,32.8267,24092.0
2023-07-07 11:10:00,34.8,34.84,34.79,34.84,27086.0,32.8267,32.8645,32.8173,32.8645,27086.0
2023-07-07 11:20:00,34.84,34.86,34.83,34.85,39290.0,32.8645,32.8833,32.855,32.8739,39290.0
2023-07-07 11:30:00,34.84,34.9,34.83,34.86,25946.0,32.8645,32.9211,32.855,32.8833,25946.0
2023-07-07 11:40:00,34.86,34.87,34.82,34.84,24193.0,32.8833,32.8928,32.8456,32.8645,24193.0
2023-07-07 11:50:00,34.84,34.85,34.8,34.85,22399.0,32.8645,32.8739,32.8267,32.8739,22399.0
2023-07-07 12:00:00,34.86,34.86,34.83,34.83,19402.0,32.8833,32.8833,32.855,32.855,19402.0
2023-07-07 12:10:00,34.84,34.88,34.82,34.87,29674.0,32.8645,32.9022,32.8456,32.8928,29674.0
2023-07-07 12:20:00,34.87,34.89,34.83,34.89,22191.0,32.8928,32.9116,32.855,32.9116,22191.0
2023-07-07 12:30:00,34.89,34.96,34.88,34.95,25424.0,32.9116,32.9777,32.9022,32.9682,25424.0
2023-07-07 12:40:00,34.95,35.06,34.94,35.04,81127.0,32.9682,33.072,32.9588,33.0531,81127.0
2023-07-07 12:50:00,35.03,35.05,35.01,35.04,19282.0,33.0437,33.0626,33.0248,33.0531,19282.0
2023-07-07 13:00:00,35.04,35.09,35.04,35.05,50271.0,33.0531,33.1003,33.0531,33.0626,50271.0
2023-07-07 13:10:00,35.04,35.06,35.02,35.05,51936.0,33.0531,33.072,33.0343,33.0626,51936.0
2023-07-07 13:20:00,35.05,35.09,35.03,35.07,57563.0,33.0626,33.1003,33.0437,33.0814,57563.0
2023-07-07 13:30:00,35.08,35.08,34.97,34.99,36276.0,33.0909,33.0909,32.9871,33.006,36276.0
2023-07-07 13:40:00,34.99,35.01,34.97,34.99,26686.0,33.006,33.0248,32.9871,33.006,26686.0
2023-07-07 13:50:00,34.98,34.99,34.93,34.95,42430.0,32.9965,33.006,32.9494,32.9682,42430.0
2023-07-07 14:00:00,34.95,34.99,34.94,34.98,31219.0,32.9682,33.006,32.9588,32.9965,31219.0
2023-07-07 14:10:00,34.98,35.0,34.97,34.97,22711.0,32.9965,33.0154,32.9871,32.9871,22711.0
2023-07-07 14:20:00,34.97,34.97,34.92,34.94,31240.0,32.9871,32.9871,32.9399,32.9588,31240.0
2023-07-07 14:30:00,34.94,34.95,34.89,34.91,41597.0,32.9588,32.9682,32.9116,32.9305,41597.0
2023-07-07 14:40:00,34.91,34.94,34.88,34.91,30167.0,32.9305,32.9588,32.9022,32.9305,30167.0
2023-07-07 14:50:00,34.91,34.93,34.88,34.9,25563.0,32.9305,32.9494,32.9022,32.9211,25563.0
2023-07-07 15:00:00,34.9,34.93,34.88,34.9,46231.0,32.9211,32.9494,32.9022,32.9211,46231.0
2023-07-07 15:10:00,34.9,34.92,34.85,34.86,48043.0,32.9211,32.9399,32.8739,32.8833,48043.0
2023-07-07 15:20:00,34.86,34.89,34.85,34.86,47968.0,32.8833,32.9116,32.8739,32.8833,47968.0
2023-07-07 15:30:00,34.87,34.88,34.81,34.84,145888.0,32.8928,32.9022,32.8362,32.8645,145888.0
2023-07-07 15:40:00,34.84,34.85,34.68,34.7,137239.0,32.8645,32.8739,32.7135,32.7324,137239.0
2023-07-07 15:50:00,34.71,34.77,34.66,34.7,308732.0,32.7418,32.7984,32.6947,32.7324,308732.0
2023-07-10 09:30:00,34.56,34.86,34.53,34.85,102551.0,32.6004,32.8833,32.5721,32.8739,102551.0
2023-07-10 09:40:00,34.87,34.93,34.79,34.91,62767.0,32.8928,32.9494,32.8173,32.9305,62767.0
2023-07-10 09:50:00,34.91,34.99,34.85,34.98,61467.0,32.9305,33.006,32.8739,32.9965,61467.0
2023-07-10 10:00:00,34.99,35.02,34.92,34.94,48138.0,33.006,33.0343,32.9399,32.9588,48138.0
2023-07-10 10:10:00,34.94,34.96,34.89,34.91,35690.0,32.9588,32.9777,32.9116,32.9305,35690.0
2023-07-10 10:20:00,34.92,34.95,34.86,34.86,28522.0,32.9399,32.9682,32.8833,32.8833,28522.0
2023-07-10 10:30:00,34.87,34.88,34.8,34.88,35852.0,32.8928,32.9022,32.8267,32.9022,35852.0
2023-07-10 10:40:00,34.88,34.9,34.85,34.89,26471.0,32.9022,32.9211,32.8739,32.9116,26471.0
2023-07-10 10:50:00,34.89,34.9,34.84,34.86,51270.0,32.9116,32.9211,32.8645,32.8833,51270.0
2023-07-10 11:00:00,34.87,34.88,34.83,34.84,22438.0,32.8928,32.9022,32.855,32.8645,22438.0
2023-07-10 11:10:00,34.83,34.87,34.82,34.83,22384.0,32.855,32.8928,32.8456,32.855,22384.0
2023-07-10 11:20:00,34.84,34.94,34.82,34.92,39198.0,32.8645,32.9588,32.8456,32.9399,39198.0
2023-07-10 11:30:00,34.93,34.94,34.9,34.91,19909.0,32.9494,32.9588,32.9211,32.9305,19909.0
2023-07-10 11:40:00,34.91,34.95,34.89,34.95,34809.0,32.9305,32.9682,32.9116,32.9682,34809.0
2023-07-10 11:50:00,34.95,34.99,34.94,34.95,44262.0,32.9682,33.006,32.9588,32.9682,44262.0
2023-07-10 12:00:00,34.95,34.96,34.84,34.87,215816.0,32.9682,32.9777,32.8645,32.8928,215816.0
2023-07-10 12:10:00,34.87,34.92,34.86,34.92,53921.0,32.8928,32.9399,32.8833,32.9399,53921.0
2023-07-10 12:20:00,34.92,34.96,34.92,34.95,20080.0,32.9399,32.9777,32.9399,32.9682,20080.0
2023-07-10 12:30:00,34.95,34.98,34.94,34.95,13742.0,32.9682,32.9965,32.9588,32.9682,13742.0
2023-07-10 12:40:00,34.95,34.99,34.95,34.99,37047.0,32.9682,33.006,32.9682,33.006,37047.0
2023-07-10 12:50:00,34.98,34.98,34.95,34.98,17269.0,32.9965,32.9965,32.9682,32.9965,17269.0
2023-07-10 13:00:00,34.98,35.02,34.96,35.01,29117.0,32.9965,33.0343,32.9777,33.0248,29117.0
2023-07-10 13:10:00,35.02,35.03,35.0,35.02,19266.0,33.0343,33.0437,33.0154,33.0343,19266.0
2023-07-10 13:20:00,35.02,35.03,34.99,35.01,24673.0,33.0343,33.0437,33.006,33.0248,24673.0
2023-07-10 13:30:00,35.02,35.03,34.97,34.98,46329.0,33.0343,33.0437,32.9871,32.9965,46329.0
2023-07-10 13:40:00,34.98,35.02,34.98,35.0,25223.0,32.9965,33.0343,32.9965,33.0154,25223.0
2023-07-10 13:50:00,34.99,35.01,34.98,35.01,30225.0,33.006,33.0248,32.9965,33.0248,30225.0
2023-07-10 14:00:00,35.0,35.01,34.98,34.98,22397.0,33.0154,33.0248,32.9965,32.9965,22397.0
2023-07-10 14:10:00,34.98,35.02,34.97,35.0,26528.0,32.9965,33.0343,32.9871,33.0154,26528.0
2023-07-10 14:20:00,34.99,35.05,34.99,35.05,24234.0,33.006,33.0626,33.006,33.0626,24234.0
2023-07-10 14:30:00,35.05,35.07,35.01,35.02,31398.0,33.0626,33.0814,33.0248,33.0343,31398.0
2023-07-10 14:40:00,35.02,35.02,34.99,35.01,14582.0,33.0343,33.0343,33.006,33.0248,14582.0
2023-07-10 14:50:00,35.01,35.04,35.0,35.02,30042.0,33.0248,33.0531,33.0154,33.0343,30042.0
2023-07-10 15:00:00,35.02,35.04,35.0,35.02,30156.0,33.0343,33.0531,33.0154,33.0343,30156.0
2023-07-10 15:10:00,35.02,35.03,35.0,35.02,26226.0,33.0343,33.0437,33.0154,33.0343,26226.0
2023-07-10 15:20:00,35.02,35.06,35.02,35.05,40727.0,33.0343,33.072,33.0343,33.0626,40727.0
2023-07-10 15:30:00,35.04,35.05,35.0,35.01,57770.0,33.0531,33.0626,33.0154,33.0248,57770.0
2023-07-10 15:40:00,35.01,35.03,34.98,35.0,95049.0,33.0248,33.0437,32.9965,33.0154,95049.0
2023-07-10 15:50:00,34.99,35.03,34.97,35.03,260196.0,33.006,33.0437,32.9871,33.0437,260196.0
2023-07-11 09:30:00,35.22,35.33,35.17,35.22,81371.0,33.2229,33.3267,33.1758,33.2229,81371.0
2023-07-11 09:40:00,35.22,35.25,35.14,35.25,58557.0,33.2229,33.2512,33.1475,33.2512,58557.0
2023-07-11 09:50:00,35.25,35.32,35.23,35.27,41598.0,33.2512,33.3173,33.2324,33.2701,41598.0
2023-07-11 10:00:00,35.27,35.27,35.17,35.21,55960.0,33.2701,33.2701,33.1758,33.2135,55960.0
2023-07-11 10:10:00,35.21,35.3,35.21,35.29,48725.0,33.2135,33.2984,33.2135,33.289,48725.0
2023-07-11 10:20:00,35.29,35.3,35.24,35.25,46135.0,33.289,33.2984,33.2418,33.2512,46135.0
2023-07-11 10:30:00,35.26,35.27,35.19,35.25,72529.0,33.2607,33.2701,33.1946,33.2512,72529.0
2023-07-11 10:40:00,35.24,35.3,35.24,35.27,46468.0,33.2418,33.2984,33.2418,33.2701,46468.0
2023-07-11 10:50:00,35.28,35.28,35.18,35.21,42346.0,33.2795,33.2795,33.1852,33.2135,42346.0
2023-07-11 11:00:00,35.22,35.26,35.16,35.16,48382.0,33.2229,33.2607,33.1663,33.1663,48382.0
2023-07-11 11:10:00,35.17,35.22,35.15,35.19,44599.0,33.1758,33.2229,33.1569,33.1946,44599.0
2023-07-11 11:20:00,35.2,35.22,35.15,35.18,26645.0,33.2041,33.2229,33.1569,33.1852,26645.0
2023-07-11 11:30:00,35.18,35.21,35.16,35.2,60425.0,33.1852,33.2135,33.1663,33.2041,60425.0
2023-07-11 11:40:00,35.2,35.23,35.17,35.18,36708.0,33.2041,33.2324,33.1758,33.1852,36708.0
2023-07-11 11:50:00,35.18,35.21,35.15,35.18,32622.0,33.1852,33.2135,33.1569,33.1852,32622.0
2023-07-11 12:00:00,35.19,35.2,35.17,35.18,34009.0,33.1946,33.2041,33.1758,33.1852,34009.0
2023-07-11 12:10:00,35.18,35.24,35.18,35.23,50139.0,33.1852,33.2418,33.1852,33.2324,50139.0
2023-07-11 12:20:00,35.23,35.26,35.18,35.23,60804.0,33.2324,33.2607,33.1852,33.2324,60804.0
2023-07-11 12:30:00,35.24,35.26,35.22,35.23,40881.0,33.2418,33.2607,33.2229,33.2324,40881.0
2023-07-11 12:40:00,35.24,35.28,35.2,35.24,56210.0,33.2418,33.2795,33.2041,33.2418,56210.0
2023-07-11 12:50:00,35.24,35.29,35.23,35.27,45910.0,33.2418,33.289,33.2324,33.2701,45910.0
2023-07-11 13:00:00,35.27,35.28,35.23,35.24,45438.0,33.2701,33.2795,33.2324,33.2418,45438.0
2023-07-11 13:10:00,35.23,35.24,35.2,35.23,30875.0,33.2324,33.2418,33.2041,33.2324,30875.0
2023-07-11 13:20:00,35.23,35.24,35.19,35.23,22696.0,33.2324,33.2418,33.1946,33.2324,22696.0
2023-07-11 13:30:00,35.23,35.23,35.18,35.2,19742.0,33.2324,33.2324,33.1852,33.2041,19742.0
2023-07-11 13:40:00,35.2,35.22,35.16,35.18,28719.0,33.2041,33.2229,33.1663,33.1852,28719.0
2023-07-11 13:50:00,35.18,35.21,35.17,35.19,27124.0,33.1852,33.2135,33.1758,33.1946,27124.0
2023-07-11 14:00:00,35.2,35.21,35.18,35.2,17072.0,33.2041,33.2135,33.1852,33.2041,17072.0
2023-07-11 14:10:00,35.19,35.21,35.14,35.2,31915.0,33.1946,33.2135,33.1475,33.2041,31915.0
2023-07-11 14:20:00,35.2,35.25,35.2,35.25,43756.0,33.2041,33.2512,33.2041,33.2512,43756.0
2023-07-11 14:30:00,35.25,35.26,35.22,35.26,39412.0,33.2512,33.2607,33.2229,33.2607,39412.0
2023-07-11 14:40:00,35.26,35.28,35.25,35.27,38610.0,33.2607,33.2795,33.2512,33.2701,38610.0
2023-07-11 14:50:00,35.28,35.31,35.26,35.28,61744.0,33.2795,33.3078,33.2607,33.2795,61744.0
2023-07-11 15:00:00,35.29,35.3,35.28,35.3,44292.0,33.289,33.2984,33.2795,33.2984,44292.0
2023-07-11 15:10:00,35.3,35.3,35.27,35.3,57258.0,33.2984,33.2984,33.2701,33.2984,57258.0
2023-07-11 15:20:00,35.3,35.33,35.26,35.33,88165.0,33.2984,33.3267,33.2607,33.3267,88165.0
2023-07-11 15:30:00,35.33,35.34,35.29,35.32,93186.0,33.3267,33.3361,33.289,33.3173,93186.0
2023-07-11 15:40:00,35.32,35.4,35.3,35.4,183007.0,33.3173,33.3927,33.2984,33.3927,183007.0
2023-07-11 15:50:00,35.4,35.41,35.33,35.39,413639.0,33.3927,33.4022,33.3267,33.3833,413639.0
2023-07-12 09:30:00,35.75,35.78,35.54,35.61,114871.0,33.7229,33.7512,33.5248,33.5908,114871.0
2023-07-12 09:40:00,35.58,35.61,35.51,35.55,45265.0,33.5625,33.5908,33.4965,33.5342,45265.0
2023-07-12 09:50:00,35.58,35.64,35.46,35.49,61336.0,33.5625,33.6191,33.4493,33.4776,61336.0
2023-07-12 10:00:00,35.51,35.54,35.45,35.5,53644.0,33.4965,33.5248,33.4399,33.4871,53644.0
2023-07-12 10:10:00,35.5,35.55,35.48,35.5,45779.0,33.4871,33.5342,33.4682,33.4871,45779.0
2023-07-12 10:20:00,35.49,35.5,35.42,35.5,53336.0,33.4776,33.4871,33.4116,33.4871,53336.0
2023-07-12 10:30:00,35.49,35.54,35.46,35.52,42410.0,33.4776,33.5248,33.4493,33.5059,42410.0
2023-07-12 10:40:00,35.52,35.53,35.46,35.48,39595.0,33.5059,33.5153,33.4493,33.4682,39595.0
2023-07-12 10:50:00,35.48,35.54,35.47,35.54,39127.0,33.4682,33.5248,33.4588,33.5248,39127.0
2023-07-12 11:00:00,35.54,35.57,35.48,35.51,37770.0,33.5248,33.5531,33.4682,33.4965,37770.0
2023-07-12 11:10:00,35.51,35.56,35.5,35.53,38238.0,33.4965,33.5436,33.4871,33.5153,38238.0
2023-07-12 11:20:00,35.54,35.54,35.5,35.52,29642.0,33.5248,33.5248,33.4871,33.5059,29642.0
2023-07-12 11:30:00,35.51,35.55,35.48,35.5,52897.0,33.4965,33.5342,33.4682,33.4871,52897.0
2023-07-12 11:40:00,35.49,35.5,35.41,35.49,47576.0,33.4776,33.4871,33.4022,33.4776,47576.0
2023-07-12 11:50:00,35.49,35.52,35.45,35.48,53333.0,33.4776,33.5059,33.4399,33.4682,53333.0
2023-07-12 12:00:00,35.48,35.51,35.45,35.5,36448.0,33.4682,33.4965,33.4399,33.4871,36448.0
2023-07-12 12:10:00,35.49,35.54,35.47,35.49,46268.0,33.4776,33.5248,33.4588,33.4776,46268.0
2023-07-12 12:20:00,35.49,35.54,35.48,35.52,34277.0,33.4776,33.5248,33.4682,33.5059,34277.0
2023-07-12 12:30:00,35.51,35.57,35.49,35.55,35663.0,33.4965,33.5531,33.4776,33.5342,35663.0
2023-07-12 12:40:00,35.55,35.61,35.55,35.6,88006.0,33.5342,33.5908,33.5342,33.5814,88006.0
2023-07-12 12:50:00,35.59,35.62,35.57,35.59,21534.0,33.5719,33.6002,33.5531,33.5719,21534.0
2023-07-12 13:00:00,35.58,35.61,35.56,35.59,22801.0,33.5625,33.5908,33.5436,33.5719,22801.0
2023-07-12 13:10:00,35.59,35.63,35.56,35.62,31968.0,33.5719,33.6097,33.5436,33.6002,31968.0
2023-07-12 13:20:00,35.62,35.63,35.59,35.59,29222.0,33.6002,33.6097,33.5719,33.5719,29222.0
2023-07-12 13:30:00,35.59,35.62,35.58,35.59,24053.0,33.5719,33.6002,33.5625,33.5719,24053.0
2023-07-12 13:40:00,35.59,35.63,35.59,35.63,23253.0,33.5719,33.6097,33.5719,33.6097,23253.0
2023-07-12 13:50:00,35.62,35.65,35.59,35.61,38810.0,33.6002,33.6285,33.5719,33.5908,38810.0
2023-07-12 14:00:00,35.61,35.65,35.59,35.64,30449.0,33.5908,33.6285,33.5719,33.6191,30449.0
2023-07-12 14:10:00,35.64,35.65,35.62,35.62,32655.0,33.6191,33.6285,33.6002,33.6002,32655.0
2023-07-12 14:20:00,35.62,35.67,35.62,35.64,31913.0,33.6002,33.6474,33.6002,33.6191,31913.0
2023-07-12 14:30:00,35.64,35.65,35.62,35.62,24685.0,33.6191,33.6285,33.6002,33.6002,24685.0
2023-07-12 14:40:00,35.62,35.64,35.59,35.61,35021.0,33.6002,33.6191,33.5719,33.5908,35021.0
2023-07-12 14:50:00,35.62,35.62,35.57,35.59,70611.0,33.6002,33.6002,33.5531,33.5719,70611.0
2023-07-12 15:00:00,35.6,35.62,35.58,35.61,32755.0,33.5814,33.6002,33.5625,33.5908,32755.0
2023-07-12 15:10:00,35.62,35.63,35.58,35.61,44250.0,33.6002,33.6097,33.5625,33.5908,44250.0
2023-07-12 15:20:00,35.6,35.6,35.52,35.55,61563.0,33.5814,33.5814,33.5059,33.5342,61563.0
2023-07-12 15:30:00,35.55,35.57,35.53,35.54,81828.0,33.5342,33.5531,33.5153,33.5248,81828.0
2023-07-12 15:40:00,35.54,35.56,35.52,35.52,120875.0,33.5248,33.5436,33.5059,33.5059,120875.0
2023-07-12 15:50:00,35.52,35.57,35.47,35.57,452308.0,33.5059,33.5531,33.4588,33.5531,452308.0
2023-07-13 09:30:00,35.75,35.81,35.68,35.73,83680.0,33.7229,33.7795,33.6568,33.704,83680.0
2023-07-13 09:40:00,35.73,35.85,35.73,35.82,50741.0,33.704,33.8172,33.704,33.7889,50741.0
2023-07-13 09:50:00,35.81,35.97,35.81,35.89,68396.0,33.7795,33.9304,33.7795,33.8549,68396.0
2023-07-13 10:00:00,35.89,35.89,35.75,35.77,81718.0,33.8549,33.8549,33.7229,33.7417,81718.0
2023-07-13 10:10:00,35.76,35.79,35.71,35.73,48172.0,33.7323,33.7606,33.6851,33.704,48172.0
2023-07-13 10:20:00,35.73,35.81,35.69,35.79,58286.0,33.704,33.7795,33.6663,33.7606,58286.0
2023-07-13 10:30:00,35.78,35.86,35.76,35.79,34520.0,33.7512,33.8266,33.7323,33.7606,34520.0
2023-07-13 10:40:00,35.77,35.81,35.71,35.75,33518.0,33.7417,33.7795,33.6851,33.7229,33518.0
2023-07-13 10:50:00,35.75,35.75,35.71,35.73,46241.0,33.7229,33.7229,33.6851,33.704,46241.0
2023-07-13 11:00:00,35.74,35.76,35.73,35.73,22200.0,33.7134,33.7323,33.704,33.704,22200.0
2023-07-13 11:10:00,35.74,35.76,35.71,35.76,27977.0,33.7134,33.7323,33.6851,33.7323,27977.0
2023-07-13 11:20:00,35.76,35.77,35.73,35.76,33150.0,33.7323,33.7417,33.704,33.7323,33150.0
2023-07-13 11:30:00,35.76,35.76,35.7,35.73,26159.0,33.7323,33.7323,33.6757,33.704,26159.0
2023-07-13 11:40:00,35.73,35.77,35.72,35.73,23436.0,33.704,33.7417,33.6946,33.704,23436.0
2023-07-13 11:50:00,35.73,35.77,35.72,35.76,19514.0,33.704,33.7417,33.6946,33.7323,19514.0
2023-07-13 12:00:00,35.76,35.79,35.73,35.79,18114.0,33.7323,33.7606,33.704,33.7606,18114.0
2023-07-13 12:10:00,35.79,35.82,35.77,35.8,36047.0,33.7606,33.7889,33.7417,33.77,36047.0
2023-07-13 12:20:00,35.8,35.81,35.74,35.75,28699.0,33.77,33.7795,33.7134,33.7229,28699.0
2023-07-13 12:30:00,35.76,35.82,35.75,35.8,41303.0,33.7323,33.7889,33.7229,33.77,41303.0
2023-07-13 12:40:00,35.8,35.84,35.77,35.78,33420.0,33.77,33.8078,33.7417,33.7512,33420.0
2023-07-13 12:50:00,35.78,35.83,35.77,35.82,42327.0,33.7512,33.7983,33.7417,33.7889,42327.0
2023-07-13 13:00:00,35.81,35.82,35.78,35.8,22091.0,33.7795,33.7889,33.7512,33.77,22091.0
2023-07-13 13:10:00,35.79,35.83,35.78,35.81,19437.0,33.7606,33.7983,33.7512,33.7795,19437.0
2023-07-13 13:20:00,35.81,35.86,35.79,35.83,78394.0,33.7795,33.8266,33.7606,33.7983,78394.0
2023-07-13 13:30:00,35.83,35.85,35.82,35.84,18009.0,33.7983,33.8172,33.7889,33.8078,18009.0
2023-07-13 13:40:00,35.83,35.85,35.82,35.84,17629.0,33.7983,33.8172,33.7889,33.8078,17629.0
2023-07-13 13:50:00,35.85,35.85,35.81,35.84,33806.0,33.8172,33.8172,33.7795,33.8078,33806.0
2023-07-13 14:00:00,35.83,35.87,35.81,35.86,30343.0,33.7983,33.8361,33.7795,33.8266,30343.0
2023-07-13 14:10:00,35.86,35.89,35.84,35.87,22827.0,33.8266,33.8549,33.8078,33.8361,22827.0
2023-07-13 14:20:00,35.87,35.87,35.81,35.83,63934.0,33.8361,33.8361,33.7795,33.7983,63934.0
2023-07-13 14:30:00,35.83,35.85,35.81,35.82,48076.0,33.7983,33.8172,33.7795,33.7889,48076.0
2023-07-13 14:40:00,35.82,35.84,35.79,35.83,38784.0,33.7889,33.8078,33.7606,33.7983,38784.0
2023-07-13 14:50:00,35.84,35.85,35.79,35.8,54465.0,33.8078,33.8172,33.7606,33.77,54465.0
2023-07-13 15:00:00,35.8,35.85,35.78,35.8,79689.0,33.77,33.8172,33.7512,33.77,79689.0
2023-07-13 15:10:00,35.8,35.83,35.79,35.8,68416.0,33.77,33.7983,33.7606,33.77,68416.0
2023-07-13 15:20:00,35.81,35.87,35.8,35.83,83620.0,33.7795,33.8361,33.77,33.7983,83620.0
2023-07-13 15:30:00,35.82,35.86,35.81,35.84,93102.0,33.7889,33.8266,33.7795,33.8078,93102.0
2023-07-13 15:40:00,35.84,35.89,35.83,35.84,195803.0,33.8078,33.8549,33.7983,33.8078,195803.0
2023-07-13 15:50:00,35.84,35.91,35.81,35.81,344056.0,33.8078,33.8738,33.7795,33.7795,344056.0
2023-07-14 09:30:00,34.93,34.93,34.34,34.45,330150.0,32.9494,32.9494,32.3928,32.4966,330150.0
2023-07-14 09:40:00,34.44,34.5,34.09,34.16,341461.0,32.4872,32.5438,32.157,32.223,341461.0
2023-07-14 09:50:00,34.15,34.19,33.96,33.98,184397.0,32.2136,32.2513,32.0344,32.0532,184397.0
2023-07-14 10:00:00,33.97,34.05,33.9,33.97,323896.0,32.0438,32.1193,31.9778,32.0438,323896.0
2023-07-14 10:10:00,33.96,34.01,33.8,33.89,238495.0,32.0344,32.0815,31.8834,31.9683,238495.0
2023-07-14 10:20:00,33.89,33.91,33.66,33.7,317852.0,31.9683,31.9872,31.7514,31.7891,317852.0
2023-07-14 10:30:00,33.7,33.8,33.58,33.64,240309.0,31.7891,31.8834,31.6759,31.7325,240309.0
2023-07-14 10:40:00,33.63,33.66,33.47,33.48,158776.0,31.7231,31.7514,31.5722,31.5816,158776.0
2023-07-14 10:50:00,33.48,33.52,33.43,33.45,135786.0,31.5816,31.6193,31.5344,31.5533,135786.0
2023-07-14 11:00:00,33.45,33.62,33.44,33.59,100690.0,31.5533,31.7137,31.5439,31.6854,100690.0
2023-07-14 11:10:00,33.58,33.64,33.54,33.63,54743.0,31.6759,31.7325,31.6382,31.7231,54743.0
2023-07-14 11:20:00,33.63,33.68,33.57,33.65,83136.0,31.7231,31.7702,31.6665,31.742,83136.0
2023-07-14 11:30:00,33.65,33.74,33.65,33.72,91452.0,31.742,31.8268,31.742,31.808,91452.0
2023-07-14 11:40:00,33.72,33.72,33.63,33.68,58515.0,31.808,31.808,31.7231,31.7702,58515.0
2023-07-14 11:50:00,33.68,33.82,33.67,33.82,96648.0,31.7702,31.9023,31.7608,31.9023,96648.0
2023-07-14 12:00:00,33.82,33.84,33.79,33.82,258166.0,31.9023,31.9212,31.874,31.9023,258166.0
2023-07-14 12:10:00,33.81,33.84,33.69,33.72,103602.0,31.8929,31.9212,31.7797,31.808,103602.0
2023-07-14 12:20:00,33.71,33.72,33.61,33.7,100227.0,31.7985,31.808,31.7042,31.7891,100227.0
2023-07-14 12:30:00,33.7,33.7,33.61,33.66,34840.0,31.7891,31.7891,31.7042,31.7514,34840.0
2023-07-14 12:40:00,33.65,33.7,33.64,33.7,51159.0,31.742,31.7891,31.7325,31.7891,51159.0
2023-07-14 12:50:00,33.71,33.71,33.63,33.63,41624.0,31.7985,31.7985,31.7231,31.7231,41624.0
2023-07-14 13:00:00,33.63,33.66,33.57,33.58,44327.0,31.7231,31.7514,31.6665,31.6759,44327.0
2023-07-14 13:10:00,33.58,33.62,33.56,33.61,36649.0,31.6759,31.7137,31.6571,31.7042,36649.0
2023-07-14 13:20:00,33.61,33.64,33.57,33.63,97754.0,31.7042,31.7325,31.6665,31.7231,97754.0
2023-07-14 13:30:00,33.63,33.64,33.53,33.59,45093.0,31.7231,31.7325,31.6288,31.6854,45093.0
2023-07-14 13:40:00,33.59,33.63,33.51,33.54,121575.0,31.6854,31.7231,31.6099,31.6382,121575.0
2023-07-14 13:50:00,33.54,33.63,33.53,33.58,80846.0,31.6382,31.7231,31.6288,31.6759,80846.0
2023-07-14 14:00:00,33.58,33.65,33.57,33.64,69403.0,31.6759,31.742,31.6665,31.7325,69403.0
2023-07-14 14:10:00,33.64,33.72,33.63,33.72,31779.0,31.7325,31.808,31.7231,31.808,31779.0
2023-07-14 14:20:00,33.72,33.72,33.65,33.69,45352.0,31.808,31.808,31.742,31.7797,45352.0
2023-07-14 14:30:00,33.69,33.69,33.64,33.65,42714.0,31.7797,31.7797,31.7325,31.742,42714.0
2023-07-14 14:40:00,33.65,33.71,33.64,33.67,84202.0,31.742,31.7985,31.7325,31.7608,84202.0
2023-07-14 14:50:00,33.67,33.71,33.64,33.65,51739.0,31.7608,31.7985,31.7325,31.742,51739.0
2023-07-14 15:00:00,33.65,33.65,33.55,33.59,114869.0,31.742,31.742,31.6476,31.6854,114869.0
2023-07-14 15:10:00,33.6,33.67,33.59,33.62,70253.0,31.6948,31.7608,31.6854,31.7137,70253.0
2023-07-14 15:20:00,33.63,33.63,33.54,33.59,115649.0,31.7231,31.7231,31.6382,31.6854,115649.0
2023-07-14 15:30:00,33.59,33.61,33.55,33.59,144598.0,31.6854,31.7042,31.6476,31.6854,144598.0
2023-07-14 15:40:00,33.59,33.61,33.51,33.53,261810.0,31.6854,31.7042,31.6099,31.6288,261810.0
2023-07-14 15:50:00,33.53,33.6,33.51,33.57,766668.0,31.6288,31.6948,31.6099,31.6665,766668.0
2023-07-17 09:30:00,33.51,33.61,33.43,33.49,100344.0,31.6099,31.7042,31.5344,31.591,100344.0
2023-07-17 09:40:00,33.48,33.68,33.45,33.66,75765.0,31.5816,31.7702,31.5533,31.7514,75765.0
2023-07-17 09:50:00,33.67,33.8,33.67,33.75,54815.0,31.7608,31.8834,31.7608,31.8363,54815.0
2023-07-17 10:00:00,33.76,33.82,33.73,33.77,122502.0,31.8457,31.9023,31.8174,31.8551,122502.0
2023-07-17 10:10:00,33.77,33.78,33.66,33.66,98975.0,31.8551,31.8646,31.7514,31.7514,98975.0
2023-07-17 10:20:00,33.66,33.68,33.57,33.59,88464.0,31.7514,31.7702,31.6665,31.6854,88464.0
2023-07-17 10:30:00,33.59,33.63,33.51,33.54,83575.0,31.6854,31.7231,31.6099,31.6382,83575.0
2023-07-17 10:40:00,33.53,33.6,33.52,33.58,56742.0,31.6288,31.6948,31.6193,31.6759,56742.0
2023-07-17 10:50:00,33.58,33.58,33.5,33.52,61327.0,31.6759,31.6759,31.6005,31.6193,61327.0
2023-07-17 11:00:00,33.52,33.53,33.48,33.51,46254.0,31.6193,31.6288,31.5816,31.6099,46254.0
2023-07-17 11:10:00,33.51,33.56,33.5,33.52,81257.0,31.6099,31.6571,31.6005,31.6193,81257.0
2023-07-17 11:20:00,33.52,33.53,33.48,33.5,97737.0,31.6193,31.6288,31.5816,31.6005,97737.0
2023-07-17 11:30:00,33.5,33.56,33.49,33.55,66304.0,31.6005,31.6571,31.591,31.6476,66304.0
2023-07-17 11:40:00,33.55,33.57,33.52,33.56,34607.0,31.6476,31.6665,31.6193,31.6571,34607.0
2023-07-17 11:50:00,33.55,33.58,33.52,33.57,113845.0,31.6476,31.6759,31.6193,31.6665,113845.0
2023-07-17 12:00:00,33.57,33.58,33.48,33.48,58812.0,31.6665,31.6759,31.5816,31.5816,58812.0
2023-07-17 12:10:00,33.48,33.51,33.48,33.48,41111.0,31.5816,31.6099,31.5816,31.5816,41111.0
2023-07-17 12:20:00,33.48,33.5,33.46,33.47,35637.0,31.5816,31.6005,31.5627,31.5722,35637.0
2023-07-17 12:30:00,33.47,33.51,33.46,33.48,34976.0,31.5722,31.6099,31.5627,31.5816,34976.0
2023-07-17 12:40:00,33.48,33.51,33.47,33.48,22982.0,31.5816,31.6099,31.5722,31.5816,22982.0
2023-07-17 12:50:00,33.48,33.51,33.47,33.5,25917.0,31.5816,31.6099,31.5722,31.6005,25917.0
2023-07-17 13:00:00,33.5,33.51,33.47,33.5,44439.0,31.6005,31.6099,31.5722,31.6005,44439.0
2023-07-17 13:10:00,33.5,33.52,33.48,33.52,36389.0,31.6005,31.6193,31.5816,31.6193,36389.0
2023-07-17 13:20:00,33.52,33.52,33.49,33.51,32660.0,31.6193,31.6193,31.591,31.6099,32660.0
2023-07-17 13:30:00,33.51,33.51,33.48,33.48,65684.0,31.6099,31.6099,31.5816,31.5816,65684.0
2023-07-17 13:40:00,33.49,33.5,33.48,33.5,29370.0,31.591,31.6005,31.5816,31.6005,29370.0
2023-07-17 13:50:00,33.5,33.5,33.48,33.5,49609.0,31.6005,31.6005,31.5816,31.6005,49609.0
2023-07-17 14:00:00,33.5,33.51,33.48,33.48,46777.0,31.6005,31.6099,31.5816,31.5816,46777.0
2023-07-17 14:10:00,33.48,33.51,33.44,33.45,68711.0,31.5816,31.6099,31.5439,31.5533,68711.0
2023-07-17 14:20:00,33.45,33.47,33.44,33.45,35034.0,31.5533,31.5722,31.5439,31.5533,35034.0
2023-07-17 14:30:00,33.45,33.48,33.45,33.47,50064.0,31.5533,31.5816,31.5533,31.5722,50064.0
2023-07-17 14:40:00,33.47,33.53,33.46,33.53,65093.0,31.5722,31.6288,31.5627,31.6288,65093.0
2023-07-17 14:50:00,33.53,33.53,33.49,33.49,63650.0,31.6288,31.6288,31.591,31.591,63650.0
2023-07-17 15:00:00,33.5,33.55,33.49,33.52,44778.0,31.6005,31.6476,31.591,31.6193,44778.0
2023-07-17 15:10:00,33.52,33.64,33.52,33.63,142053.0,31.6193,31.7325,31.6193,31.7231,142053.0
2023-07-17 15:20:00,33.63,33.64,33.59,33.59,130698.0,31.7231,31.7325,31.6854,31.6854,130698.0
2023-07-17 15:30:00,33.59,33.62,33.56,33.61,107726.0,31.6854,31.7137,31.6571,31.7042,107726.0
2023-07-17 15:40:00,33.62,33.63,33.55,33.55,138158.0,31.7137,31.7231,31.6476,31.6476,138158.0
2023-07-17 15:50:00,33.55,33.6,33.52,33.6,552308.0,31.6476,31.6948,31.6193,31.6948,552308.0
2023-07-18 09:30:00,33.51,33.8,33.51,33.76,106469.0,31.6099,31.8834,31.6099,31.8457,106469.0
2023-07-18 09:40:00,33.76,33.93,33.74,33.87,103458.0,31.8457,32.0061,31.8268,31.9495,103458.0
2023-07-18 09:50:00,33.87,33.94,33.77,33.9,89116.0,31.9495,32.0155,31.8551,31.9778,89116.0
2023-07-18 10:00:00,33.9,33.95,33.87,33.88,57854.0,31.9778,32.0249,31.9495,31.9589,57854.0
2023-07-18 10:10:00,33.88,33.95,33.86,33.9,57455.0,31.9589,32.0249,31.94,31.9778,57455.0
2023-07-18 10:20:00,33.9,33.98,33.88,33.96,57339.0,31.9778,32.0532,31.9589,32.0344,57339.0
2023-07-18 10:30:00,33.97,33.99,33.91,33.98,44755.0,32.0438,32.0627,31.9872,32.0532,44755.0
2023-07-18 10:40:00,33.98,34.0,33.96,33.98,88176.0,32.0532,32.0721,32.0344,32.0532,88176.0
2023-07-18 10:50:00,33.98,33.99,33.93,33.97,54488.0,32.0532,32.0627,32.0061,32.0438,54488.0
2023-07-18 11:00:00,33.97,34.12,33.95,34.09,349411.0,32.0438,32.1853,32.0249,32.157,349411.0
2023-07-18 11:10:00,34.09,34.14,34.07,34.09,74329.0,32.157,32.2042,32.1381,32.157,74329.0
2023-07-18 11:20:00,34.09,34.1,34.05,34.07,146793.0,32.157,32.1664,32.1193,32.1381,146793.0
2023-07-18 11:30:00,34.06,34.06,33.97,34.04,346521.0,32.1287,32.1287,32.0438,32.1098,346521.0
2023-07-18 11:40:00,34.05,34.05,33.76,33.76,172014.0,32.1193,32.1193,31.8457,31.8457,172014.0
2023-07-18 11:50:00,33.77,33.82,33.65,33.81,106084.0,31.8551,31.9023,31.742,31.8929,106084.0
2023-07-18 12:00:00,33.81,33.84,33.7,33.7,53039.0,31.8929,31.9212,31.7891,31.7891,53039.0
2023-07-18 12:10:00,33.7,33.8,33.67,33.8,44182.0,31.7891,31.8834,31.7608,31.8834,44182.0
2023-07-18 12:20:00,33.8,33.8,33.73,33.75,30964.0,31.8834,31.8834,31.8174,31.8363,30964.0
2023-07-18 12:30:00,33.75,33.76,33.7,33.74,28193.0,31.8363,31.8457,31.7891,31.8268,28193.0
2023-07-18 12:40:00,33.75,33.76,33.6,33.63,87984.0,31.8363,31.8457,31.6948,31.7231,87984.0
2023-07-18 12:50:00,33.63,33.66,33.6,33.61,73365.0,31.7231,31.7514,31.6948,31.7042,73365.0
2023-07-18 13:00:00,33.61,33.67,33.57,33.59,156465.0,31.7042,31.7608,31.6665,31.6854,156465.0
2023-07-18 13:10:00,33.59,33.63,33.57,33.59,88215.0,31.6854,31.7231,31.6665,31.6854,88215.0
2023-07-18 13:20:00,33.59,33.63,33.57,33.59,139631.0,31.6854,31.7231,31.6665,31.6854,139631.0
2023-07-18 13:30:00,33.59,33.61,33.56,33.59,224101.0,31.6854,31.7042,31.6571,31.6854,224101.0
2023-07-18 13:40:00,33.59,33.63,33.57,33.61,210272.0,31.6854,31.7231,31.6665,31.7042,210272.0
2023-07-18 13:50:00,33.61,33.72,33.6,33.67,120911.0,31.7042,31.808,31.6948,31.7608,120911.0
2023-07-18 14:00:00,33.67,33.68,33.62,33.66,38934.0,31.7608,31.7702,31.7137,31.7514,38934.0
2023-07-18 14:10:00,33.66,33.66,33.6,33.63,32207.0,31.7514,31.7514,31.6948,31.7231,32207.0
2023-07-18 14:20:00,33.63,33.7,33.62,33.7,34700.0,31.7231,31.7891,31.7137,31.7891,34700.0
2023-07-18 14:30:00,33.7,33.72,33.63,33.65,40814.0,31.7891,31.808,31.7231,31.742,40814.0
2023-07-18 14:40:00,33.65,33.68,33.62,33.66,35233.0,31.742,31.7702,31.7137,31.7514,35233.0
2023-07-18 14:50:00,33.66,33.66,33.61,33.63,56076.0,31.7514,31.7514,31.7042,31.7231,56076.0
2023-07-18 15:00:00,33.64,33.66,33.61,33.66,49244.0,31.7325,31.7514,31.7042,31.7514,49244.0
2023-07-18 15:10:00,33.66,33.7,33.65,33.69,63689.0,31.7514,31.7891,31.742,31.7797,63689.0
2023-07-18 15:20:00,33.69,33.71,33.66,33.69,68816.0,31.7797,31.7985,31.7514,31.7797,68816.0
2023-07-18 15:30:00,33.68,33.69,33.64,33.65,81174.0,31.7702,31.7797,31.7325,31.742,81174.0
2023-07-18 15:40:00,33.65,33.72,33.64,33.66,152861.0,31.742,31.808,31.7325,31.7514,152861.0
2023-07-18 15:50:00,33.66,33.71,33.61,33.64,672077.0,31.7514,31.7985,31.7042,31.7325,672077.0
2023-07-19 09:30:00,33.71,33.87,33.71,33.73,98756.0,31.7985,31.9495,31.7985,31.8174,98756.0
2023-07-19 09:40:00,33.73,33.79,33.64,33.73,66454.0,31.8174,31.874,31.7325,31.8174,66454.0
2023-07-19 09:50:00,33.73,33.82,33.73,33.8,71855.0,31.8174,31.9023,31.8174,31.8834,71855.0
2023-07-19 10:00:00,33.81,33.81,33.71,33.77,79309.0,31.8929,31.8929,31.7985,31.8551,79309.0
2023-07-19 10:10:00,33.76,33.84,33.73,33.83,73900.0,31.8457,31.9212,31.8174,31.9117,73900.0
2023-07-19 10:20:00,33.83,33.84,33.7,33.7,66290.0,31.9117,31.9212,31.7891,31.7891,66290.0
2023-07-19 10:30:00,33.7,33.71,33.58,33.59,62924.0,31.7891,31.7985,31.6759,31.6854,62924.0
2023-07-19 10:40:00,33.58,33.6,33.52,33.54,96134.0,31.6759,31.6948,31.6193,31.6382,96134.0
2023-07-19 10:50:00,33.55,33.6,33.48,33.51,57093.0,31.6476,31.6948,31.5816,31.6099,57093.0
2023-07-19 11:00:00,33.51,33.53,33.48,33.48,43088.0,31.6099,31.6288,31.5816,31.5816,43088.0
2023-07-19 11:10:00,33.49,33.53,33.46,33.5,72076.0,31.591,31.6288,31.5627,31.6005,72076.0
2023-07-19 11:20:00,33.5,33.52,33.46,33.5,146891.0,31.6005,31.6193,31.5627,31.6005,146891.0
2023-07-19 11:30:00,33.51,33.59,33.5,33.58,35303.0,31.6099,31.6854,31.6005,31.6759,35303.0
2023-07-19 11:40:00,33.58,33.66,33.57,33.61,81874.0,31.6759,31.7514,31.6665,31.7042,81874.0
2023-07-19 11:50:00,33.61,33.66,33.57,33.62,46063.0,31.7042,31.7514,31.6665,31.7137,46063.0
2023-07-19 12:00:00,33.62,33.62,33.52,33.58,73951.0,31.7137,31.7137,31.6193,31.6759,73951.0
2023-07-19 12:10:00,33.58,33.63,33.57,33.59,54608.0,31.6759,31.7231,31.6665,31.6854,54608.0
2023-07-19 12:20:00,33.59,33.6,33.54,33.55,53119.0,31.6854,31.6948,31.6382,31.6476,53119.0
2023-07-19 12:30:00,33.55,33.55,33.47,33.48,38288.0,31.6476,31.6476,31.5722,31.5816,38288.0
2023-07-19 12:40:00,33.48,33.52,33.46,33.52,45065.0,31.5816,31.6193,31.5627,31.6193,45065.0
2023-07-19 12:50:00,33.52,33.62,33.51,33.59,34835.0,31.6193,31.7137,31.6099,31.6854,34835.0
2023-07-19 13:00:00,33.59,33.6,33.52,33.53,49241.0,31.6854,31.6948,31.6193,31.6288,49241.0
2023-07-19 13:10:00,33.52,33.62,33.52,33.57,80683.0,31.6193,31.7137,31.6193,31.6665,80683.0
2023-07-19 13:20:00,33.56,33.63,33.56,33.59,46051.0,31.6571,31.7231,31.6571,31.6854,46051.0
2023-07-19 13:30:00,33.58,33.61,33.57,33.59,26870.0,31.6759,31.7042,31.6665,31.6854,26870.0
2023-07-19 13:40:00,33.59,33.67,33.59,33.63,57108.0,31.6854,31.7608,31.6854,31.7231,57108.0
2023-07-19 13:50:00,33.63,33.66,33.61,33.64,40338.0,31.7231,31.7514,31.7042,31.7325,40338.0
2023-07-19 14:00:00,33.65,33.67,33.59,33.59,34716.0,31.742,31.7608,31.6854,31.6854,34716.0
2023-07-19 14:10:00,33.59,33.63,33.58,33.62,81069.0,31.6854,31.7231,31.6759,31.7137,81069.0
2023-07-19 14:20:00,33.62,33.65,33.61,33.63,40840.0,31.7137,31.742,31.7042,31.7231,40840.0
2023-07-19 14:30:00,33.63,33.68,33.62,33.65,41268.0,31.7231,31.7702,31.7137,31.742,41268.0
2023-07-19 14:40:00,33.65,33.68,33.63,33.66,58321.0,31.742,31.7702,31.7231,31.7514,58321.0
2023-07-19 14:50:00,33.66,33.69,33.64,33.68,46900.0,31.7514,31.7797,31.7325,31.7702,46900.0
2023-07-19 15:00:00,33.68,33.68,33.64,33.65,68440.0,31.7702,31.7702,31.7325,31.742,68440.0
2023-07-19 15:10:00,33.65,33.71,33.64,33.7,83960.0,31.742,31.7985,31.7325,31.7891,83960.0
2023-07-19 15:20:00,33.7,33.72,33.68,33.69,72639.0,31.7891,31.808,31.7702,31.7797,72639.0
2023-07-19 15:30:00,33.68,33.69,33.58,33.62,143925.0,31.7702,31.7797,31.6759,31.7137,143925.0
2023-07-19 15:40:00,33.62,33.63,33.58,33.59,146419.0,31.7137,31.7231,31.6759,31.6854,146419.0
2023-07-19 15:50:00,33.6,33.65,33.58,33.6,436526.0,31.6948,31.742,31.6759,31.6948,436526.0
2023-07-20 09:30:00,33.38,33.51,33.22,33.23,108669.0,31.4873,31.6099,31.3363,31.3458,108669.0
2023-07-20 09:40:00,33.21,33.26,32.81,33.14,392169.0,31.3269,31.3741,30.9496,31.2609,392169.0
2023-07-20 09:50:00,33.13,33.23,33.02,33.07,59425.0,31.2514,31.3458,31.1477,31.1948,59425.0
2023-07-20 10:00:00,33.07,33.21,33.07,33.2,79372.0,31.1948,31.3269,31.1948,31.3175,79372.0
2023-07-20 10:10:00,33.2,33.3,33.17,33.28,63894.0,31.3175,31.4118,31.2892,31.3929,63894.0
2023-07-20 10:20:00,33.29,33.33,33.23,33.33,64517.0,31.4024,31.4401,31.3458,31.4401,64517.0
2023-07-20 10:30:00,33.32,33.36,33.28,33.33,41993.0,31.4307,31.4684,31.3929,31.4401,41993.0
2023-07-20 10:40:00,33.34,33.43,33.32,33.43,52546.0,31.4495,31.5344,31.4307,31.5344,52546.0
2023-07-20 10:50:00,33.43,33.49,33.42,33.44,118605.0,31.5344,31.591,31.525,31.5439,118605.0
2023-07-20 11:00:00,33.44,33.5,33.42,33.5,42101.0,31.5439,31.6005,31.525,31.6005,42101.0
2023-07-20 11:10:00,33.5,33.55,33.49,33.52,78136.0,31.6005,31.6476,31.591,31.6193,78136.0
2023-07-20 11:20:00,33.52,33.54,33.48,33.5,68201.0,31.6193,31.6382,31.5816,31.6005,68201.0
2023-07-20 11:30:00,33.51,33.57,33.49,33.55,24667.0,31.6099,31.6665,31.591,31.6476,24667.0
2023-07-20 11:40:00,33.55,33.56,33.47,33.48,29238.0,31.6476,31.6571,31.5722,31.5816,29238.0
2023-07-20 11:50:00,33.48,33.49,33.44,33.48,87624.0,31.5816,31.591,31.5439,31.5816,87624.0
2023-07-20 12:00:00,33.49,33.54,33.46,33.54,38681.0,31.591,31.6382,31.5627,31.6382,38681.0
2023-07-20 12:10:00,33.54,33.54,33.51,33.52,62175.0,31.6382,31.6382,31.6099,31.6193,62175.0
2023-07-20 12:20:00,33.52,33.54,33.04,33.44,784656.0,31.6193,31.6382,31.1665,31.5439,784656.0
2023-07-20 12:30:00,33.43,33.43,33.35,33.36,74777.0,31.5344,31.5344,31.459,31.4684,74777.0
2023-07-20 12:40:00,33.36,33.42,33.29,33.39,69528.0,31.4684,31.525,31.4024,31.4967,69528.0
2023-07-20 12:50:00,33.4,33.43,33.29,33.3,62046.0,31.5061,31.5344,31.4024,31.4118,62046.0
2023-07-20 13:00:00,33.3,33.42,33.28,33.38,49646.0,31.4118,31.525,31.3929,31.4873,49646.0
2023-07-20 13:10:00,33.38,33.43,33.36,33.4,32967.0,31.4873,31.5344,31.4684,31.5061,32967.0
2023-07-20 13:20:00,33.4,33.48,33.39,33.48,44849.0,31.5061,31.5816,31.4967,31.5816,44849.0
2023-07-20 13:30:00,33.47,33.49,33.41,33.41,34892.0,31.5722,31.591,31.5156,31.5156,34892.0
2023-07-20 13:40:00,33.41,33.43,33.37,33.43,25741.0,31.5156,31.5344,31.4778,31.5344,25741.0
2023-07-20 13:50:00,33.42,33.43,33.26,33.28,85893.0,31.525,31.5344,31.3741,31.3929,85893.0
2023-07-20 14:00:00,33.28,33.31,33.27,33.29,104847.0,31.3929,31.4212,31.3835,31.4024,104847.0
2023-07-20 14:10:00,33.29,33.3,33.24,33.25,61059.0,31.4024,31.4118,31.3552,31.3646,61059.0
2023-07-20 14:20:00,33.25,33.28,33.24,33.27,61649.0,31.3646,31.3929,31.3552,31.3835,61649.0
2023-07-20 14:30:00,33.27,33.29,33.24,33.27,66423.0,31.3835,31.4024,31.3552,31.3835,66423.0
2023-07-20 14:40:00,33.27,33.29,33.24,33.27,46624.0,31.3835,31.4024,31.3552,31.3835,46624.0
2023-07-20 14:50:00,33.28,33.29,33.24,33.27,65078.0,31.3929,31.4024,31.3552,31.3835,65078.0
2023-07-20 15:00:00,33.27,33.31,33.24,33.25,61010.0,31.3835,31.4212,31.3552,31.3646,61010.0
2023-07-20 15:10:00,33.26,33.31,33.17,33.18,119571.0,31.3741,31.4212,31.2892,31.2986,119571.0
2023-07-20 15:20:00,33.18,33.2,33.12,33.15,70719.0,31.2986,31.3175,31.242,31.2703,70719.0
2023-07-20 15:30:00,33.15,33.18,33.08,33.14,107988.0,31.2703,31.2986,31.2043,31.2609,107988.0
2023-07-20 15:40:00,33.14,33.16,33.09,33.12,186128.0,31.2609,31.2797,31.2137,31.242,186128.0
2023-07-20 15:50:00,33.13,33.2,33.12,33.18,443524.0,31.2514,31.3175,31.242,31.2986,443524.0
2023-07-21 09:30:00,33.24,33.33,33.16,33.32,156153.0,31.3552,31.4401,31.2797,31.4307,156153.0
2023-07-21 09:40:00,33.32,33.32,33.06,33.12,39689.0,31.4307,31.4307,31.1854,31.242,39689.0
2023-07-21 09:50:00,33.12,33.14,33.05,33.13,32898.0,31.242,31.2609,31.176,31.2514,32898.0
2023-07-21 10:00:00,33.14,33.2,33.12,33.2,97671.0,31.2609,31.3175,31.242,31.3175,97671.0
2023-07-21 10:10:00,33.2,33.23,33.16,33.23,36296.0,31.3175,31.3458,31.2797,31.3458,36296.0
2023-07-21 10:20:00,33.23,33.24,33.17,33.19,27293.0,31.3458,31.3552,31.2892,31.308,27293.0
2023-07-21 10:30:00,33.18,33.24,33.13,33.22,225644.0,31.2986,31.3552,31.2514,31.3363,225644.0
2023-07-21 10:40:00,33.21,33.24,33.18,33.19,21866.0,31.3269,31.3552,31.2986,31.308,21866.0
2023-07-21 10:50:00,33.19,33.22,33.17,33.22,26048.0,31.308,31.3363,31.2892,31.3363,26048.0
2023-07-21 11:00:00,33.21,33.28,33.2,33.27,41247.0,31.3269,31.3929,31.3175,31.3835,41247.0
2023-07-21 11:10:00,33.26,33.35,33.25,33.34,25862.0,31.3741,31.459,31.3646,31.4495,25862.0
2023-07-21 11:20:00,33.34,33.34,33.28,33.28,32487.0,31.4495,31.4495,31.3929,31.3929,32487.0
2023-07-21 11:30:00,33.28,33.3,33.26,33.27,28760.0,31.3929,31.4118,31.3741,31.3835,28760.0
2023-07-21 11:40:00,33.27,33.32,33.27,33.31,34478.0,31.3835,31.4307,31.3835,31.4212,34478.0
2023-07-21 11:50:00,33.32,33.32,33.26,33.3,25362.0,31.4307,31.4307,31.3741,31.4118,25362.0
2023-07-21 12:00:00,33.31,33.31,33.22,33.27,147761.0,31.4212,31.4212,31.3363,31.3835,147761.0
2023-07-21 12:10:00,33.27,33.3,33.26,33.27,79518.0,31.3835,31.4118,31.3741,31.3835,79518.0
2023-07-21 12:20:00,33.28,33.28,33.21,33.23,62740.0,31.3929,31.3929,31.3269,31.3458,62740.0
2023-07-21 12:30:00,33.24,33.24,33.2,33.24,45474.0,31.3552,31.3552,31.3175,31.3552,45474.0
2023-07-21 12:40:00,33.23,33.26,33.21,33.26,64678.0,31.3458,31.3741,31.3269,31.3741,64678.0
2023-07-21 12:50:00,33.26,33.27,33.24,33.27,42046.0,31.3741,31.3835,31.3552,31.3835,42046.0
2023-07-21 13:00:00,33.27,33.3,33.26,33.3,23824.0,31.3835,31.4118,31.3741,31.4118,23824.0
2023-07-21 13:10:00,33.3,33.32,33.29,33.31,82244.0,31.4118,31.4307,31.4024,31.4212,82244.0
2023-07-21 13:20:00,33.32,33.38,33.3,33.36,69726.0,31.4307,31.4873,31.4118,31.4684,69726.0
2023-07-21 13:30:00,33.35,33.43,33.35,33.43,29231.0,31.459,31.5344,31.459,31.5344,29231.0
2023-07-21 13:40:00,33.43,33.44,33.41,33.42,28636.0,31.5344,31.5439,31.5156,31.525,28636.0
2023-07-21 13:50:00,33.43,33.46,33.39,33.41,28285.0,31.5344,31.5627,31.4967,31.5156,28285.0
2023-07-21 14:00:00,33.42,33.43,33.35,33.38,47988.0,31.525,31.5344,31.459,31.4873,47988.0
2023-07-21 14:10:00,33.38,33.39,33.28,33.29,95082.0,31.4873,31.4967,31.3929,31.4024,95082.0
2023-07-21 14:20:00,33.29,33.33,33.28,33.32,24829.0,31.4024,31.4401,31.3929,31.4307,24829.0
2023-07-21 14:30:00,33.33,33.33,33.29,33.31,34541.0,31.4401,31.4401,31.4024,31.4212,34541.0
2023-07-21 14:40:00,33.3,33.35,33.3,33.34,34294.0,31.4118,31.459,31.4118,31.4495,34294.0
2023-07-21 14:50:00,33.34,33.36,33.27,33.3,48128.0,31.4495,31.4684,31.3835,31.4118,48128.0
2023-07-21 15:00:00,33.29,33.31,33.18,33.18,70570.0,31.4024,31.4212,31.2986,31.2986,70570.0
2023-07-21 15:10:00,33.18,33.23,33.17,33.22,51896.0,31.2986,31.3458,31.2892,31.3363,51896.0
2023-07-21 15:20:00,33.23,33.24,33.2,33.22,51827.0,31.3458,31.3552,31.3175,31.3363,51827.0
2023-07-21 15:30:00,33.22,33.27,33.21,33.25,100230.0,31.3363,31.3835,31.3269,31.3646,100230.0
2023-07-21 15:40:00,33.26,33.27,33.2,33.22,133795.0,31.3741,31.3835,31.3175,31.3363,133795.0
2023-07-21 15:50:00,33.21,33.25,33.19,33.23,380993.0,31.3269,31.3646,31.308,31.3458,380993.0
2023-07-24 09:30:00,33.36,33.42,33.25,33.37,106287.0,31.4684,31.525,31.3646,31.4778,106287.0
2023-07-24 09:40:00,33.36,33.46,33.32,33.42,71615.0,31.4684,31.5627,31.4307,31.525,71615.0
2023-07-24 09:50:00,33.41,33.46,33.32,33.32,68454.0,31.5156,31.5627,31.4307,31.4307,68454.0
2023-07-24 10:00:00,33.33,33.41,33.31,33.31,73528.0,31.4401,31.5156,31.4212,31.4212,73528.0
2023-07-24 10:10:00,33.32,33.33,33.22,33.24,147559.0,31.4307,31.4401,31.3363,31.3552,147559.0
2023-07-24 10:20:00,33.23,33.32,33.23,33.31,60407.0,31.3458,31.4307,31.3458,31.4212,60407.0
2023-07-24 10:30:00,33.32,33.37,33.26,33.36,62394.0,31.4307,31.4778,31.3741,31.4684,62394.0
2023-07-24 10:40:00,33.36,33.42,33.32,33.4,48500.0,31.4684,31.525,31.4307,31.5061,48500.0
2023-07-24 10:50:00,33.4,33.42,33.34,33.4,46578.0,31.5061,31.525,31.4495,31.5061,46578.0
2023-07-24 11:00:00,33.4,33.41,33.36,33.37,45561.0,31.5061,31.5156,31.4684,31.4778,45561.0
2023-07-24 11:10:00,33.38,33.41,33.35,33.36,30619.0,31.4873,31.5156,31.459,31.4684,30619.0
2023-07-24 11:20:00,33.37,33.43,33.36,33.41,47780.0,31.4778,31.5344,31.4684,31.5156,47780.0
2023-07-24 11:30:00,33.42,33.44,33.38,33.41,35028.0,31.525,31.5439,31.4873,31.5156,35028.0
2023-07-24 11:40:00,33.41,33.44,33.39,33.41,53809.0,31.5156,31.5439,31.4967,31.5156,53809.0
2023-07-24 11:50:00,33.41,33.43,33.4,33.43,24866.0,31.5156,31.5344,31.5061,31.5344,24866.0
2023-07-24 12:00:00,33.43,33.47,33.38,33.39,74198.0,31.5344,31.5722,31.4873,31.4967,74198.0
2023-07-24 12:10:00,33.39,33.42,33.37,33.41,27333.0,31.4967,31.525,31.4778,31.5156,27333.0
2023-07-24 12:20:00,33.41,33.42,33.39,33.39,47995.0,31.5156,31.525,31.4967,31.4967,47995.0
2023-07-24 12:30:00,33.4,33.4,33.37,33.39,34706.0,31.5061,31.5061,31.4778,31.4967,34706.0
2023-07-24 12:40:00,33.39,33.39,33.36,33.36,41260.0,31.4967,31.4967,31.4684,31.4684,41260.0
2023-07-24 12:50:00,33.36,33.42,33.35,33.41,74350.0,31.4684,31.525,31.459,31.5156,74350.0
2023-07-24 13:00:00,33.4,33.41,33.38,33.4,27902.0,31.5061,31.5156,31.4873,31.5061,27902.0
2023-07-24 13:10:00,33.4,33.4,33.37,33.37,21444.0,31.5061,31.5061,31.4778,31.4778,21444.0
2023-07-24 13:20:00,33.37,33.41,33.35,33.4,29341.0,31.4778,31.5156,31.459,31.5061,29341.0
2023-07-24 13:30:00,33.41,33.42,33.39,33.42,34566.0,31.5156,31.525,31.4967,31.525,34566.0
2023-07-24 13:40:00,33.41,33.42,33.37,33.39,36087.0,31.5156,31.525,31.4778,31.4967,36087.0
2023-07-24 13:50:00,33.39,33.39,33.33,33.35,54208.0,31.4967,31.4967,31.4401,31.459,54208.0
2023-07-24 14:00:00,33.36,33.37,33.32,33.34,41648.0,31.4684,31.4778,31.4307,31.4495,41648.0
2023-07-24 14:10:00,33.35,33.35,33.3,33.34,90243.0,31.459,31.459,31.4118,31.4495,90243.0
2023-07-24 14:20:00,33.34,33.35,33.3,33.32,153533.0,31.4495,31.459,31.4118,31.4307,153533.0
2023-07-24 14:30:00,33.32,33.32,33.27,33.28,71348.0,31.4307,31.4307,31.3835,31.3929,71348.0
2023-07-24 14:40:00,33.28,33.31,33.26,33.3,157272.0,31.3929,31.4212,31.3741,31.4118,157272.0
2023-07-24 14:50:00,33.3,33.31,33.24,33.27,99247.0,31.4118,31.4212,31.3552,31.3835,99247.0
2023-07-24 15:00:00,33.27,33.34,33.26,33.3,225435.0,31.3835,31.4495,31.3741,31.4118,225435.0
2023-07-24 15:10:00,33.29,33.33,33.29,33.33,98278.0,31.4024,31.4401,31.4024,31.4401,98278.0
2023-07-24 15:20:00,33.33,33.33,33.2,33.23,191439.0,31.4401,31.4401,31.3175,31.3458,191439.0
2023-07-24 15:30:00,33.23,33.3,33.21,33.22,176277.0,31.3458,31.4118,31.3269,31.3363,176277.0
2023-07-24 15:40:00,33.22,33.28,33.21,33.23,321734.0,31.3363,31.3929,31.3269,31.3458,321734.0
2023-07-24 15:50:00,33.22,33.24,33.17,33.18,771566.0,31.3363,31.3552,31.2892,31.2986,771566.0
2023-07-25 09:30:00,33.7,33.9,33.06,33.15,409901.0,31.7891,31.9778,31.1854,31.2703,409901.0
2023-07-25 09:40:00,33.14,33.78,33.12,33.68,397717.0,31.2609,31.8646,31.242,31.7702,397717.0
2023-07-25 09:50:00,33.68,33.85,33.51,33.65,248116.0,31.7702,31.9306,31.6099,31.742,248116.0
2023-07-25 10:00:00,33.65,33.76,33.51,33.69,166273.0,31.742,31.8457,31.6099,31.7797,166273.0
2023-07-25 10:10:00,33.69,33.82,33.62,33.8,122125.0,31.7797,31.9023,31.7137,31.8834,122125.0
2023-07-25 10:20:00,33.81,34.13,33.73,33.96,288360.0,31.8929,32.1947,31.8174,32.0344,288360.0
2023-07-25 10:30:00,33.95,33.99,33.79,33.88,125649.0,32.0249,32.0627,31.874,31.9589,125649.0
2023-07-25 10:40:00,33.87,33.97,33.78,33.96,168441.0,31.9495,32.0438,31.8646,32.0344,168441.0
2023-07-25 10:50:00,33.96,34.06,33.89,34.04,83430.0,32.0344,32.1287,31.9683,32.1098,83430.0
2023-07-25 11:00:00,34.04,34.1,33.98,34.02,88341.0,32.1098,32.1664,32.0532,32.091,88341.0
2023-07-25 11:10:00,34.02,34.03,33.89,34.02,167620.0,32.091,32.1004,31.9683,32.091,167620.0
2023-07-25 11:20:00,34.02,34.05,33.99,34.03,79029.0,32.091,32.1193,32.0627,32.1004,79029.0
2023-07-25 11:30:00,34.02,34.04,33.98,34.0,72819.0,32.091,32.1098,32.0532,32.0721,72819.0
2023-07-25 11:40:00,33.99,34.03,33.89,33.99,253603.0,32.0627,32.1004,31.9683,32.0627,253603.0
2023-07-25 11:50:00,33.98,34.05,33.91,34.01,90970.0,32.0532,32.1193,31.9872,32.0815,90970.0
2023-07-25 12:00:00,34.02,34.05,33.99,34.02,74204.0,32.091,32.1193,32.0627,32.091,74204.0
2023-07-25 12:10:00,34.02,34.02,33.92,33.99,66779.0,32.091,32.091,31.9966,32.0627,66779.0
2023-07-25 12:20:00,33.98,34.01,33.96,33.98,72534.0,32.0532,32.0815,32.0344,32.0532,72534.0
2023-07-25 12:30:00,33.98,34.01,33.96,34.0,35617.0,32.0532,32.0815,32.0344,32.0721,35617.0
2023-07-25 12:40:00,34.0,34.04,33.99,34.02,64183.0,32.0721,32.1098,32.0627,32.091,64183.0
2023-07-25 12:50:00,34.01,34.1,33.99,34.09,41198.0,32.0815,32.1664,32.0627,32.157,41198.0
2023-07-25 13:00:00,34.09,34.1,33.99,34.03,48960.0,32.157,32.1664,32.0627,32.1004,48960.0
2023-07-25 13:10:00,34.02,34.05,34.0,34.01,54230.0,32.091,32.1193,32.0721,32.0815,54230.0
2023-07-25 13:20:00,34.02,34.03,33.96,33.98,107258.0,32.091,32.1004,32.0344,32.0532,107258.0
2023-07-25 13:30:00,33.98,34.04,33.97,34.0,52859.0,32.0532,32.1098,32.0438,32.0721,52859.0
2023-07-25 13:40:00,34.0,34.01,33.98,34.0,79484.0,32.0721,32.0815,32.0532,32.0721,79484.0
2023-07-25 13:50:00,34.0,34.0,33.93,33.95,78589.0,32.0721,32.0721,32.0061,32.0249,78589.0
2023-07-25 14:00:00,33.94,34.03,33.92,34.02,71309.0,32.0155,32.1004,31.9966,32.091,71309.0
2023-07-25 14:10:00,34.02,34.06,33.99,34.02,68148.0,32.091,32.1287,32.0627,32.091,68148.0
2023-07-25 14:20:00,34.02,34.04,33.99,34.02,57977.0,32.091,32.1098,32.0627,32.091,57977.0
2023-07-25 14:30:00,34.02,34.03,33.97,33.98,95642.0,32.091,32.1004,32.0438,32.0532,95642.0
2023-07-25 14:40:00,33.98,34.01,33.89,34.0,248360.0,32.0532,32.0815,31.9683,32.0721,248360.0
2023-07-25 14:50:00,34.0,34.0,33.92,33.96,211259.0,32.0721,32.0721,31.9966,32.0344,211259.0
2023-07-25 15:00:00,33.97,34.0,33.94,33.98,157581.0,32.0438,32.0721,32.0155,32.0532,157581.0
2023-07-25 15:10:00,33.98,34.02,33.94,34.0,145101.0,32.0532,32.091,32.0155,32.0721,145101.0
2023-07-25 15:20:00,34.0,34.03,33.99,34.0,99701.0,32.0721,32.1004,32.0627,32.0721,99701.0
2023-07-25 15:30:00,34.01,34.17,34.0,34.17,163824.0,32.0815,32.2325,32.0721,32.2325,163824.0
2023-07-25 15:40:00,34.17,34.22,34.11,34.16,360498.0,32.2325,32.2796,32.1759,32.223,360498.0
2023-07-25 15:50:00,34.16,34.17,33.99,34.0,870670.0,32.223,32.2325,32.0627,32.0721,870670.0
2023-07-26 09:30:00,33.7,33.92,33.69,33.77,120152.0,31.7891,31.9966,31.7797,31.8551,120152.0
2023-07-26 09:40:00,33.77,33.79,33.38,33.42,227216.0,31.8551,31.874,31.4873,31.525,227216.0
2023-07-26 09:50:00,33.41,33.64,33.41,33.63,250843.0,31.5156,31.7325,31.5156,31.7231,250843.0
2023-07-26 10:00:00,33.62,33.99,33.57,33.79,460038.0,31.7137,32.0627,31.6665,31.874,460038.0
2023-07-26 10:10:00,33.78,33.82,33.7,33.71,51890.0,31.8646,31.9023,31.7891,31.7985,51890.0
2023-07-26 10:20:00,33.72,33.75,33.65,33.74,93917.0,31.808,31.8363,31.742,31.8268,93917.0
2023-07-26 10:30:00,33.75,33.79,33.61,33.63,102807.0,31.8363,31.874,31.7042,31.7231,102807.0
2023-07-26 10:40:00,33.62,33.77,33.61,33.75,123744.0,31.7137,31.8551,31.7042,31.8363,123744.0
2023-07-26 10:50:00,33.74,33.83,33.71,33.77,102788.0,31.8268,31.9117,31.7985,31.8551,102788.0
2023-07-26 11:00:00,33.78,33.91,33.78,33.91,56215.0,31.8646,31.9872,31.8646,31.9872,56215.0
2023-07-26 11:10:00,33.9,33.92,33.86,33.91,58966.0,31.9778,31.9966,31.94,31.9872,58966.0
2023-07-26 11:20:00,33.91,33.93,33.87,33.93,42972.0,31.9872,32.0061,31.9495,32.0061,42972.0
2023-07-26 11:30:00,33.92,33.98,33.91,33.97,45484.0,31.9966,32.0532,31.9872,32.0438,45484.0
2023-07-26 11:40:00,33.97,33.97,33.9,33.94,44779.0,32.0438,32.0438,31.9778,32.0155,44779.0
2023-07-26 11:50:00,33.95,34.08,33.94,34.07,122685.0,32.0249,32.1476,32.0155,32.1381,122685.0
2023-07-26 12:00:00,34.07,34.08,34.04,34.04,46365.0,32.1381,32.1476,32.1098,32.1098,46365.0
2023-07-26 12:10:00,34.04,34.08,34.02,34.08,35227.0,32.1098,32.1476,32.091,32.1476,35227.0
2023-07-26 12:20:00,34.08,34.1,34.02,34.02,28419.0,32.1476,32.1664,32.091,32.091,28419.0
2023-07-26 12:30:00,34.02,34.06,34.02,34.05,41578.0,32.091,32.1287,32.091,32.1193,41578.0
2023-07-26 12:40:00,34.05,34.1,34.04,34.07,43475.0,32.1193,32.1664,32.1098,32.1381,43475.0
2023-07-26 12:50:00,34.06,34.1,34.03,34.09,81109.0,32.1287,32.1664,32.1004,32.157,81109.0
2023-07-26 13:00:00,34.09,34.14,34.05,34.14,62869.0,32.157,32.2042,32.1193,32.2042,62869.0
2023-07-26 13:10:00,34.14,34.15,34.1,34.11,40363.0,32.2042,32.2136,32.1664,32.1759,40363.0
2023-07-26 13:20:00,34.1,34.12,34.03,34.05,31717.0,32.1664,32.1853,32.1004,32.1193,31717.0
2023-07-26 13:30:00,34.05,34.06,34.02,34.06,39313.0,32.1193,32.1287,32.091,32.1287,39313.0
2023-07-26 13:40:00,34.06,34.18,34.05,34.17,65139.0,32.1287,32.2419,32.1193,32.2325,65139.0
2023-07-26 13:50:00,34.16,34.18,34.11,34.13,52314.0,32.223,32.2419,32.1759,32.1947,52314.0
2023-07-26 14:00:00,34.12,34.18,34.09,34.18,41878.0,32.1853,32.2419,32.157,32.2419,41878.0
2023-07-26 14:10:00,34.18,34.22,34.16,34.2,83337.0,32.2419,32.2796,32.223,32.2608,83337.0
2023-07-26 14:20:00,34.2,34.23,34.17,34.23,140231.0,32.2608,32.2891,32.2325,32.2891,140231.0
2023-07-26 14:30:00,34.23,34.34,34.21,34.34,176670.0,32.2891,32.3928,32.2702,32.3928,176670.0
2023-07-26 14:40:00,34.34,34.36,34.17,34.2,79392.0,32.3928,32.4117,32.2325,32.2608,79392.0
2023-07-26 14:50:00,34.21,34.29,34.2,34.27,74998.0,32.2702,32.3457,32.2608,32.3268,74998.0
2023-07-26 15:00:00,34.27,34.31,34.2,34.23,111281.0,32.3268,32.3645,32.2608,32.2891,111281.0
2023-07-26 15:10:00,34.23,34.27,34.16,34.22,112559.0,32.2891,32.3268,32.223,32.2796,112559.0
2023-07-26 15:20:00,34.22,34.27,34.19,34.26,110059.0,32.2796,32.3268,32.2513,32.3174,110059.0
2023-07-26 15:30:00,34.25,34.3,34.2,34.29,146467.0,32.3079,32.3551,32.2608,32.3457,146467.0
2023-07-26 15:40:00,34.29,34.33,34.26,34.3,242558.0,32.3457,32.3834,32.3174,32.3551,242558.0
2023-07-26 15:50:00,34.3,34.41,34.3,34.41,795785.0,32.3551,32.4589,32.3551,32.4589,795785.0
2023-07-27 09:30:00,34.7,34.7,34.48,34.51,178470.0,32.7324,32.7324,32.5249,32.5532,178470.0
2023-07-27 09:40:00,34.51,34.51,34.27,34.37,85901.0,32.5532,32.5532,32.3268,32.4211,85901.0
2023-07-27 09:50:00,34.37,34.39,34.24,34.27,52038.0,32.4211,32.44,32.2985,32.3268,52038.0
2023-07-27 10:00:00,34.27,34.33,34.23,34.33,88590.0,32.3268,32.3834,32.2891,32.3834,88590.0
2023-07-27 10:10:00,34.33,34.36,34.26,34.36,45647.0,32.3834,32.4117,32.3174,32.4117,45647.0
2023-07-27 10:20:00,34.36,34.38,34.26,34.28,61945.0,32.4117,32.4306,32.3174,32.3362,61945.0
2023-07-27 10:30:00,34.28,34.36,34.24,34.27,201289.0,32.3362,32.4117,32.2985,32.3268,201289.0
2023-07-27 10:40:00,34.27,34.3,34.22,34.3,237403.0,32.3268,32.3551,32.2796,32.3551,237403.0
2023-07-27 10:50:00,34.3,34.3,34.24,34.3,78298.0,32.3551,32.3551,32.2985,32.3551,78298.0
2023-07-27 11:00:00,34.3,34.32,34.24,34.25,202334.0,32.3551,32.374,32.2985,32.3079,202334.0
2023-07-27 11:10:00,34.24,34.29,34.18,34.25,113393.0,32.2985,32.3457,32.2419,32.3079,113393.0
2023-07-27 11:20:00,34.25,34.26,34.16,34.2,150668.0,32.3079,32.3174,32.223,32.2608,150668.0
2023-07-27 11:30:00,34.2,34.25,34.18,34.25,81464.0,32.2608,32.3079,32.2419,32.3079,81464.0
2023-07-27 11:40:00,34.25,34.31,34.25,34.27,76465.0,32.3079,32.3645,32.3079,32.3268,76465.0
2023-07-27 11:50:00,34.27,34.33,34.26,34.33,68869.0,32.3268,32.3834,32.3174,32.3834,68869.0
2023-07-27 12:00:00,34.33,34.34,34.27,34.3,71584.0,32.3834,32.3928,32.3268,32.3551,71584.0
2023-07-27 12:10:00,34.3,34.37,34.28,34.36,61001.0,32.3551,32.4211,32.3362,32.4117,61001.0
2023-07-27 12:20:00,34.36,34.4,34.34,34.35,91883.0,32.4117,32.4494,32.3928,32.4023,91883.0
2023-07-27 12:30:00,34.34,34.47,34.34,34.47,111153.0,32.3928,32.5155,32.3928,32.5155,111153.0
2023-07-27 12:40:00,34.47,34.5,34.43,34.48,53458.0,32.5155,32.5438,32.4777,32.5249,53458.0
2023-07-27 12:50:00,34.48,34.49,34.4,34.47,157406.0,32.5249,32.5343,32.4494,32.5155,157406.0
2023-07-27 13:00:00,34.47,34.51,34.42,34.47,89667.0,32.5155,32.5532,32.4683,32.5155,89667.0
2023-07-27 13:10:00,34.47,34.5,34.4,34.41,133793.0,32.5155,32.5438,32.4494,32.4589,133793.0
2023-07-27 13:20:00,34.41,34.42,34.29,34.3,95968.0,32.4589,32.4683,32.3457,32.3551,95968.0
2023-07-27 13:30:00,34.3,34.33,34.24,34.25,36309.0,32.3551,32.3834,32.2985,32.3079,36309.0
2023-07-27 13:40:00,34.25,34.28,34.2,34.2,45264.0,32.3079,32.3362,32.2608,32.2608,45264.0
2023-07-27 13:50:00,34.2,34.21,34.15,34.18,50425.0,32.2608,32.2702,32.2136,32.2419,50425.0
2023-07-27 14:00:00,34.18,34.18,34.11,34.12,58944.0,32.2419,32.2419,32.1759,32.1853,58944.0
2023-07-27 14:10:00,34.11,34.11,34.0,34.1,82735.0,32.1759,32.1759,32.0721,32.1664,82735.0
2023-07-27 14:20:00,34.1,34.13,34.08,34.09,246395.0,32.1664,32.1947,32.1476,32.157,246395.0
2023-07-27 14:30:00,34.09,34.09,33.97,34.0,81598.0,32.157,32.157,32.0438,32.0721,81598.0
2023-07-27 14:40:00,34.0,34.01,33.96,33.97,61904.0,32.0721,32.0815,32.0344,32.0438,61904.0
2023-07-27 14:50:00,33.96,33.96,33.86,33.88,78291.0,32.0344,32.0344,31.94,31.9589,78291.0
2023-07-27 15:00:00,33.87,33.88,33.8,33.87,136376.0,31.9495,31.9589,31.8834,31.9495,136376.0
2023-07-27 15:10:00,33.87,33.94,33.86,33.91,71370.0,31.9495,32.0155,31.94,31.9872,71370.0
2023-07-27 15:20:00,33.92,33.95,33.86,33.87,111746.0,31.9966,32.0249,31.94,31.9495,111746.0
2023-07-27 15:30:00,33.88,33.88,33.79,33.8,119324.0,31.9589,31.9589,31.874,31.8834,119324.0
2023-07-27 15:40:00,33.8,33.81,33.72,33.73,146427.0,31.8834,31.8929,31.808,31.8174,146427.0
2023-07-27 15:50:00,33.73,33.83,33.72,33.8,559848.0,31.8174,31.9117,31.808,31.8834,559848.0
2023-07-28 09:30:00,34.15,34.18,33.84,33.84,119456.0,32.2136,32.2419,31.9212,31.9212,119456.0
2023-07-28 09:40:00,33.84,33.9,33.67,33.82,66586.0,31.9212,31.9778,31.7608,31.9023,66586.0
2023-07-28 09:50:00,33.82,33.85,33.7,33.82,92199.0,31.9023,31.9306,31.7891,31.9023,92199.0
2023-07-28 10:00:00,33.81,33.85,33.74,33.79,53200.0,31.8929,31.9306,31.8268,31.874,53200.0
2023-07-28 10:10:00,33.79,33.87,33.78,33.87,46092.0,31.874,31.9495,31.8646,31.9495,46092.0
2023-07-28 10:20:00,33.87,33.88,33.78,33.8,85874.0,31.9495,31.9589,31.8646,31.8834,85874.0
2023-07-28 10:30:00,33.8,33.88,33.77,33.85,54768.0,31.8834,31.9589,31.8551,31.9306,54768.0
2023-07-28 10:40:00,33.84,33.88,33.83,33.88,29429.0,31.9212,31.9589,31.9117,31.9589,29429.0
2023-07-28 10:50:00,33.88,33.9,33.78,33.82,49362.0,31.9589,31.9778,31.8646,31.9023,49362.0
2023-07-28 11:00:00,33.82,33.83,33.71,33.72,57253.0,31.9023,31.9117,31.7985,31.808,57253.0
2023-07-28 11:10:00,33.72,33.79,33.7,33.77,57027.0,31.808,31.874,31.7891,31.8551,57027.0
2023-07-28 11:20:00,33.76,33.87,33.76,33.82,64183.0,31.8457,31.9495,31.8457,31.9023,64183.0
2023-07-28 11:30:00,33.82,33.9,33.81,33.86,42147.0,31.9023,31.9778,31.8929,31.94,42147.0
2023-07-28 11:40:00,33.87,33.92,33.82,33.86,160408.0,31.9495,31.9966,31.9023,31.94,160408.0
2023-07-28 11:50:00,33.86,33.89,33.79,33.89,116607.0,31.94,31.9683,31.874,31.9683,116607.0
2023-07-28 12:00:00,33.88,33.89,33.81,33.89,40888.0,31.9589,31.9683,31.8929,31.9683,40888.0
2023-07-28 12:10:00,33.89,33.94,33.85,33.88,68277.0,31.9683,32.0155,31.9306,31.9589,68277.0
2023-07-28 12:20:00,33.87,33.92,33.86,33.91,37859.0,31.9495,31.9966,31.94,31.9872,37859.0
2023-07-28 12:30:00,33.91,33.95,33.87,33.9,92558.0,31.9872,32.0249,31.9495,31.9778,92558.0
2023-07-28 12:40:00,33.9,33.9,33.87,33.9,21869.0,31.9778,31.9778,31.9495,31.9778,21869.0
2023-07-28 12:50:00,33.9,33.91,33.85,33.9,34812.0,31.9778,31.9872,31.9306,31.9778,34812.0
2023-07-28 13:00:00,33.89,33.9,33.81,33.84,53336.0,31.9683,31.9778,31.8929,31.9212,53336.0
2023-07-28 13:10:00,33.84,33.85,33.76,33.79,135102.0,31.9212,31.9306,31.8457,31.874,135102.0
2023-07-28 13:20:00,33.79,33.83,33.68,33.7,82429.0,31.874,31.9117,31.7702,31.7891,82429.0
2023-07-28 13:30:00,33.7,33.72,33.67,33.7,77831.0,31.7891,31.808,31.7608,31.7891,77831.0
2023-07-28 13:40:00,33.7,33.71,33.63,33.64,83338.0,31.7891,31.7985,31.7231,31.7325,83338.0
2023-07-28 13:50:00,33.64,33.71,33.64,33.7,44838.0,31.7325,31.7985,31.7325,31.7891,44838.0
2023-07-28 14:00:00,33.7,33.72,33.68,33.72,56060.0,31.7891,31.808,31.7702,31.808,56060.0
2023-07-28 14:10:00,33.72,33.72,33.66,33.7,56694.0,31.808,31.808,31.7514,31.7891,56694.0
2023-07-28 14:20:00,33.7,33.77,33.69,33.77,143211.0,31.7891,31.8551,31.7797,31.8551,143211.0
2023-07-28 14:30:00,33.77,33.79,33.67,33.68,77441.0,31.8551,31.874,31.7608,31.7702,77441.0
2023-07-28 14:40:00,33.67,33.72,33.67,33.72,68930.0,31.7608,31.808,31.7608,31.808,68930.0
2023-07-28 14:50:00,33.72,33.75,33.67,33.69,75608.0,31.808,31.8363,31.7608,31.7797,75608.0
2023-07-28 15:00:00,33.69,33.7,33.66,33.68,99994.0,31.7797,31.7891,31.7514,31.7702,99994.0
2023-07-28 15:10:00,33.69,33.74,33.64,33.69,145548.0,31.7797,31.8268,31.7325,31.7797,145548.0
2023-07-28 15:20:00,33.69,33.69,33.61,33.62,96326.0,31.7797,31.7797,31.7042,31.7137,96326.0
2023-07-28 15:30:00,33.61,33.64,33.61,33.64,70794.0,31.7042,31.7325,31.7042,31.7325,70794.0
2023-07-28 15:40:00,33.63,33.64,33.6,33.61,164458.0,31.7231,31.7325,31.6948,31.7042,164458.0
2023-07-28 15:50:00,33.61,33.76,33.58,33.75,518039.0,31.7042,31.8457,31.6759,31.8363,518039.0
2023-07-31 09:30:00,33.6,33.74,33.54,33.63,114010.0,31.6948,31.8268,31.6382,31.7231,114010.0
2023-07-31 09:40:00,33.63,33.82,33.63,33.81,85549.0,31.7231,31.9023,31.7231,31.8929,85549.0
2023-07-31 09:50:00,33.81,33.91,33.7,33.79,65591.0,31.8929,31.9872,31.7891,31.874,65591.0
2023-07-31 10:00:00,33.8,33.83,33.76,33.78,46671.0,31.8834,31.9117,31.8457,31.8646,46671.0
2023-07-31 10:10:00,33.79,33.87,33.74,33.87,42707.0,31.874,31.9495,31.8268,31.9495,42707.0
2023-07-31 10:20:00,33.86,33.86,33.79,33.84,37991.0,31.94,31.94,31.874,31.9212,37991.0
2023-07-31 10:30:00,33.84,33.86,33.8,33.84,38683.0,31.9212,31.94,31.8834,31.9212,38683.0
2023-07-31 10:40:00,33.85,33.89,33.8,33.83,59353.0,31.9306,31.9683,31.8834,31.9117,59353.0
2023-07-31 10:50:00,33.82,33.87,33.78,33.87,43575.0,31.9023,31.9495,31.8646,31.9495,43575.0
2023-07-31 11:00:00,33.87,33.95,33.87,33.95,44763.0,31.9495,32.0249,31.9495,32.0249,44763.0
2023-07-31 11:10:00,33.94,33.95,33.87,33.92,222113.0,32.0155,32.0249,31.9495,31.9966,222113.0
2023-07-31 11:20:00,33.92,34.02,33.92,34.01,188261.0,31.9966,32.091,31.9966,32.0815,188261.0
2023-07-31 11:30:00,34.02,34.02,33.94,34.0,55760.0,32.091,32.091,32.0155,32.0721,55760.0
2023-07-31 11:40:00,33.99,34.01,33.95,33.97,31537.0,32.0627,32.0815,32.0249,32.0438,31537.0
2023-07-31 11:50:00,33.97,33.97,33.91,33.95,36836.0,32.0438,32.0438,31.9872,32.0249,36836.0
2023-07-31 12:00:00,33.95,34.02,33.95,34.02,34301.0,32.0249,32.091,32.0249,32.091,34301.0
2023-07-31 12:10:00,34.01,34.05,33.99,34.03,84397.0,32.0815,32.1193,32.0627,32.1004,84397.0
2023-07-31 12:20:00,34.02,34.06,34.01,34.04,92025.0,32.091,32.1287,32.0815,32.1098,92025.0
2023-07-31 12:30:00,34.04,34.06,34.02,34.06,27649.0,32.1098,32.1287,32.091,32.1287,27649.0
2023-07-31 12:40:00,34.05,34.06,34.01,34.05,41393.0,32.1193,32.1287,32.0815,32.1193,41393.0
2023-07-31 12:50:00,34.05,34.06,34.02,34.05,36076.0,32.1193,32.1287,32.091,32.1193,36076.0
2023-07-31 13:00:00,34.05,34.06,33.94,34.02,58295.0,32.1193,32.1287,32.0155,32.091,58295.0
2023-07-31 13:10:00,34.03,34.04,34.01,34.02,41521.0,32.1004,32.1098,32.0815,32.091,41521.0
2023-07-31 13:20:00,34.03,34.07,34.02,34.02,35828.0,32.1004,32.1381,32.091,32.091,35828.0
2023-07-31 13:30:00,34.03,34.07,34.02,34.05,64389.0,32.1004,32.1381,32.091,32.1193,64389.0
2023-07-31 13:40:00,34.05,34.09,34.04,34.06,51409.0,32.1193,32.157,32.1098,32.1287,51409.0
2023-07-31 13:50:00,34.05,34.06,34.0,34.02,34090.0,32.1193,32.1287,32.0721,32.091,34090.0
2023-07-31 14:00:00,34.02,34.04,34.01,34.02,26923.0,32.091,32.1098,32.0815,32.091,26923.0
2023-07-31 14:10:00,34.01,34.01,33.99,33.99,31471.0,32.0815,32.0815,32.0627,32.0627,31471.0
2023-07-31 14:20:00,33.99,34.0,33.95,33.97,45617.0,32.0627,32.0721,32.0249,32.0438,45617.0
2023-07-31 14:30:00,33.97,34.02,33.92,34.0,105094.0,32.0438,32.091,31.9966,32.0721,105094.0
2023-07-31 14:40:00,34.0,34.01,33.93,33.94,54291.0,32.0721,32.0815,32.0061,32.0155,54291.0
2023-07-31 14:50:00,33.94,33.94,33.9,33.91,57920.0,32.0155,32.0155,31.9778,31.9872,57920.0
2023-07-31 15:00:00,33.91,33.92,33.84,33.84,49065.0,31.9872,31.9966,31.9212,31.9212,49065.0
2023-07-31 15:10:00,33.84,33.92,33.83,33.92,92805.0,31.9212,31.9966,31.9117,31.9966,92805.0
2023-07-31 15:20:00,33.92,33.93,33.88,33.9,75300.0,31.9966,32.0061,31.9589,31.9778,75300.0
2023-07-31 15:30:00,33.89,33.9,33.79,33.81,131656.0,31.9683,31.9778,31.874,31.8929,131656.0
2023-07-31 15:40:00,33.82,33.89,33.81,33.84,117551.0,31.9023,31.9683,31.8929,31.9212,117551.0
2023-07-31 15:50:00,33.85,34.02,33.84,33.94,836122.0,31.9306,32.091,31.9212,32.0155,836122.0
2023-08-01 09:30:00,33.9,34.03,33.8,34.0,106345.0,31.9778,32.1004,31.8834,32.0721,106345.0
2023-08-01 09:40:00,34.01,34.07,33.95,34.07,53783.0,32.0815,32.1381,32.0249,32.1381,53783.0
2023-08-01 09:50:00,34.07,34.12,34.03,34.06,32245.0,32.1381,32.1853,32.1004,32.1287,32245.0
2023-08-01 10:00:00,34.06,34.1,34.01,34.02,75975.0,32.1287,32.1664,32.0815,32.091,75975.0
2023-08-01 10:10:00,34.02,34.11,34.0,34.02,75913.0,32.091,32.1759,32.0721,32.091,75913.0
2023-08-01 10:20:00,34.01,34.01,33.89,33.9,115601.0,32.0815,32.0815,31.9683,31.9778,115601.0
2023-08-01 10:30:00,33.9,33.91,33.83,33.87,84384.0,31.9778,31.9872,31.9117,31.9495,84384.0
2023-08-01 10:40:00,33.87,33.9,33.77,33.84,162024.0,31.9495,31.9778,31.8551,31.9212,162024.0
2023-08-01 10:50:00,33.84,33.88,33.8,33.84,39272.0,31.9212,31.9589,31.8834,31.9212,39272.0
2023-08-01 11:00:00,33.84,33.87,33.8,33.86,38583.0,31.9212,31.9495,31.8834,31.94,38583.0
2023-08-01 11:10:00,33.87,33.87,33.78,33.8,32972.0,31.9495,31.9495,31.8646,31.8834,32972.0
2023-08-01 11:20:00,33.8,33.81,33.77,33.81,43618.0,31.8834,31.8929,31.8551,31.8929,43618.0
2023-08-01 11:30:00,33.8,33.81,33.77,33.78,40196.0,31.8834,31.8929,31.8551,31.8646,40196.0
2023-08-01 11:40:00,33.78,33.79,33.76,33.77,70958.0,31.8646,31.874,31.8457,31.8551,70958.0
2023-08-01 11:50:00,33.76,33.83,33.76,33.82,48135.0,31.8457,31.9117,31.8457,31.9023,48135.0
2023-08-01 12:00:00,33.83,33.83,33.74,33.76,69245.0,31.9117,31.9117,31.8268,31.8457,69245.0
2023-08-01 12:10:00,33.77,33.79,33.76,33.79,46925.0,31.8551,31.874,31.8457,31.874,46925.0
2023-08-01 12:20:00,33.79,33.81,33.77,33.77,42803.0,31.874,31.8929,31.8551,31.8551,42803.0
2023-08-01 12:30:00,33.77,33.79,33.76,33.77,63292.0,31.8551,31.874,31.8457,31.8551,63292.0
2023-08-01 12:40:00,33.77,33.83,33.77,33.83,40006.0,31.8551,31.9117,31.8551,31.9117,40006.0
2023-08-01 12:50:00,33.83,33.84,33.8,33.83,40618.0,31.9117,31.9212,31.8834,31.9117,40618.0
2023-08-01 13:00:00,33.83,33.83,33.79,33.81,34640.0,31.9117,31.9117,31.874,31.8929,34640.0
2023-08-01 13:10:00,33.8,33.82,33.78,33.8,49032.0,31.8834,31.9023,31.8646,31.8834,49032.0
2023-08-01 13:20:00,33.8,33.82,33.8,33.8,29014.0,31.8834,31.9023,31.8834,31.8834,29014.0
2023-08-01 13:30:00,33.8,33.83,33.8,33.83,40651.0,31.8834,31.9117,31.8834,31.9117,40651.0
2023-08-01 13:40:00,33.83,33.87,33.82,33.84,41888.0,31.9117,31.9495,31.9023,31.9212,41888.0
2023-08-01 13:50:00,33.84,33.88,33.83,33.88,34030.0,31.9212,31.9589,31.9117,31.9589,34030.0
2023-08-01 14:00:00,33.88,33.88,33.83,33.86,48402.0,31.9589,31.9589,31.9117,31.94,48402.0
2023-08-01 14:10:00,33.86,33.86,33.84,33.84,54333.0,31.94,31.94,31.9212,31.9212,54333.0
2023-08-01 14:20:00,33.84,33.85,33.76,33.77,54417.0,31.9212,31.9306,31.8457,31.8551,54417.0
2023-08-01 14:30:00,33.77,33.81,33.77,33.8,51607.0,31.8551,31.8929,31.8551,31.8834,51607.0
2023-08-01 14:40:00,33.8,33.83,33.78,33.82,49955.0,31.8834,31.9117,31.8646,31.9023,49955.0
2023-08-01 14:50:00,33.82,33.84,33.79,33.84,62576.0,31.9023,31.9212,31.874,31.9212,62576.0
2023-08-01 15:00:00,33.84,33.85,33.82,33.83,82645.0,31.9212,31.9306,31.9023,31.9117,82645.0
2023-08-01 15:10:00,33.82,33.84,33.8,33.82,94310.0,31.9023,31.9212,31.8834,31.9023,94310.0
2023-08-01 15:20:00,33.83,33.84,33.77,33.77,74934.0,31.9117,31.9212,31.8551,31.8551,74934.0
2023-08-01 15:30:00,33.77,33.78,33.68,33.68,130469.0,31.8551,31.8646,31.7702,31.7702,130469.0
2023-08-01 15:40:00,33.69,33.72,33.66,33.72,216460.0,31.7797,31.808,31.7514,31.808,216460.0
2023-08-01 15:50:00,33.72,33.75,33.7,33.74,442221.0,31.808,31.8363,31.7891,31.8268,442221.0
2023-08-02 09:30:00,33.49,33.57,33.41,33.54,73092.0,31.591,31.6665,31.5156,31.6382,73092.0
2023-08-02 09:40:00,33.55,33.79,33.54,33.79,79117.0,31.6476,31.874,31.6382,31.874,79117.0
2023-08-02 09:50:00,33.8,34.02,33.75,33.97,267329.0,31.8834,32.091,31.8363,32.0438,267329.0
2023-08-02 10:00:00,33.98,33.99,33.81,33.83,69634.0,32.0532,32.0627,31.8929,31.9117,69634.0
2023-08-02 10:10:00,33.83,33.85,33.73,33.77,59439.0,31.9117,31.9306,31.8174,31.8551,59439.0
2023-08-02 10:20:00,33.77,33.84,33.76,33.82,45528.0,31.8551,31.9212,31.8457,31.9023,45528.0
2023-08-02 10:30:00,33.82,33.86,33.75,33.77,39955.0,31.9023,31.94,31.8363,31.8551,39955.0
2023-08-02 10:40:00,33.77,33.8,33.73,33.76,35795.0,31.8551,31.8834,31.8174,31.8457,35795.0
2023-08-02 10:50:00,33.76,33.8,33.74,33.79,62771.0,31.8457,31.8834,31.8268,31.874,62771.0
2023-08-02 11:00:00,33.8,33.84,33.79,33.82,64698.0,31.8834,31.9212,31.874,31.9023,64698.0
2023-08-02 11:10:00,33.82,33.87,33.81,33.86,75296.0,31.9023,31.9495,31.8929,31.94,75296.0
2023-08-02 11:20:00,33.86,33.95,33.85,33.95,52607.0,31.94,32.0249,31.9306,32.0249,52607.0
2023-08-02 11:30:00,33.94,33.97,33.9,33.93,62341.0,32.0155,32.0438,31.9778,32.0061,62341.0
2023-08-02 11:40:00,33.93,33.93,33.88,33.89,28070.0,32.0061,32.0061,31.9589,31.9683,28070.0
2023-08-02 11:50:00,33.88,33.9,33.86,33.88,34332.0,31.9589,31.9778,31.94,31.9589,34332.0
2023-08-02 12:00:00,33.88,33.92,33.87,33.89,32769.0,31.9589,31.9966,31.9495,31.9683,32769.0
2023-08-02 12:10:00,33.89,33.95,33.88,33.94,57514.0,31.9683,32.0249,31.9589,32.0155,57514.0
2023-08-02 12:20:00,33.94,33.95,33.89,33.91,38234.0,32.0155,32.0249,31.9683,31.9872,38234.0
2023-08-02 12:30:00,33.91,33.97,33.88,33.97,50286.0,31.9872,32.0438,31.9589,32.0438,50286.0
2023-08-02 12:40:00,33.97,34.03,33.96,34.02,85809.0,32.0438,32.1004,32.0344,32.091,85809.0
2023-08-02 12:50:00,34.01,34.02,33.96,33.98,58338.0,32.0815,32.091,32.0344,32.0532,58338.0
2023-08-02 13:00:00,33.98,34.04,33.96,34.02,39944.0,32.0532,32.1098,32.0344,32.091,39944.0
2023-08-02 13:10:00,34.02,34.03,33.98,34.03,44861.0,32.091,32.1004,32.0532,32.1004,44861.0
2023-08-02 13:20:00,34.04,34.04,33.99,34.04,38412.0,32.1098,32.1098,32.0627,32.1098,38412.0
2023-08-02 13:30:00,34.03,34.06,34.0,34.01,44417.0,32.1004,32.1287,32.0721,32.0815,44417.0
2023-08-02 13:40:00,34.01,34.02,33.95,33.96,30430.0,32.0815,32.091,32.0249,32.0344,30430.0
2023-08-02 13:50:00,33.96,34.0,33.95,33.98,31313.0,32.0344,32.0721,32.0249,32.0532,31313.0
2023-08-02 14:00:00,33.98,34.0,33.95,33.97,28259.0,32.0532,32.0721,32.0249,32.0438,28259.0
2023-08-02 14:10:00,33.97,33.97,33.94,33.95,27585.0,32.0438,32.0438,32.0155,32.0249,27585.0
2023-08-02 14:20:00,33.95,33.96,33.89,33.91,47672.0,32.0249,32.0344,31.9683,31.9872,47672.0
2023-08-02 14:30:00,33.91,33.94,33.9,33.91,34969.0,31.9872,32.0155,31.9778,31.9872,34969.0
2023-08-02 14:40:00,33.91,33.92,33.88,33.91,34758.0,31.9872,31.9966,31.9589,31.9872,34758.0
2023-08-02 14:50:00,33.91,33.93,33.88,33.91,32755.0,31.9872,32.0061,31.9589,31.9872,32755.0
2023-08-02 15:00:00,33.92,33.95,33.9,33.91,42136.0,31.9966,32.0249,31.9778,31.9872,42136.0
2023-08-02 15:10:00,33.9,33.91,33.88,33.9,41450.0,31.9778,31.9872,31.9589,31.9778,41450.0
2023-08-02 15:20:00,33.89,33.92,33.81,33.82,51899.0,31.9683,31.9966,31.8929,31.9023,51899.0
2023-08-02 15:30:00,33.82,33.85,33.81,33.81,59616.0,31.9023,31.9306,31.8929,31.8929,59616.0
2023-08-02 15:40:00,33.82,33.86,33.78,33.84,94888.0,31.9023,31.94,31.8646,31.9212,94888.0
2023-08-02 15:50:00,33.84,33.85,33.79,33.8,288218.0,31.9212,31.9306,31.874,31.8834,288218.0
2023-08-03 09:30:00,33.58,33.61,33.41,33.41,109678.0,31.6759,31.7042,31.5156,31.5156,109678.0
2023-08-03 09:40:00,33.41,33.45,33.31,33.43,96667.0,31.5156,31.5533,31.4212,31.5344,96667.0
2023-08-03 09:50:00,33.41,33.49,33.4,33.44,44006.0,31.5156,31.591,31.5061,31.5439,44006.0
2023-08-03 10:00:00,33.42,33.45,33.34,33.42,193595.0,31.525,31.5533,31.4495,31.525,193595.0
2023-08-03 10:10:00,33.42,33.46,33.33,33.36,128742.0,31.525,31.5627,31.4401,31.4684,128742.0
2023-08-03 10:20:00,33.36,33.38,33.24,33.3,479141.0,31.4684,31.4873,31.3552,31.4118,479141.0
2023-08-03 10:30:00,33.29,33.35,33.22,33.24,138115.0,31.4024,31.459,31.3363,31.3552,138115.0
2023-08-03 10:40:00,33.23,33.31,33.22,33.3,92238.0,31.3458,31.4212,31.3363,31.4118,92238.0
2023-08-03 10:50:00,33.3,33.31,33.22,33.22,124655.0,31.4118,31.4212,31.3363,31.3363,124655.0
2023-08-03 11:00:00,33.23,33.24,33.15,33.2,129497.0,31.3458,31.3552,31.2703,31.3175,129497.0
2023-08-03 11:10:00,33.21,33.35,33.21,33.34,49578.0,31.3269,31.459,31.3269,31.4495,49578.0
2023-08-03 11:20:00,33.34,33.43,33.34,33.43,32135.0,31.4495,31.5344,31.4495,31.5344,32135.0
2023-08-03 11:30:00,33.43,33.48,33.41,33.46,101352.0,31.5344,31.5816,31.5156,31.5627,101352.0
2023-08-03 11:40:00,33.47,33.56,33.47,33.56,51070.0,31.5722,31.6571,31.5722,31.6571,51070.0
2023-08-03 11:50:00,33.55,33.62,33.55,33.62,46593.0,31.6476,31.7137,31.6476,31.7137,46593.0
2023-08-03 12:00:00,33.61,33.69,33.6,33.68,71863.0,31.7042,31.7797,31.6948,31.7702,71863.0
2023-08-03 12:10:00,33.69,33.71,33.64,33.69,39511.0,31.7797,31.7985,31.7325,31.7797,39511.0
2023-08-03 12:20:00,33.69,33.73,33.68,33.73,35862.0,31.7797,31.8174,31.7702,31.8174,35862.0
2023-08-03 12:30:00,33.73,33.74,33.71,33.74,37762.0,31.8174,31.8268,31.7985,31.8268,37762.0
2023-08-03 12:40:00,33.74,33.82,33.74,33.82,31873.0,31.8268,31.9023,31.8268,31.9023,31873.0
2023-08-03 12:50:00,33.82,33.83,33.77,33.79,31269.0,31.9023,31.9117,31.8551,31.874,31269.0
2023-08-03 13:00:00,33.8,33.82,33.77,33.78,40292.0,31.8834,31.9023,31.8551,31.8646,40292.0
2023-08-03 13:10:00,33.78,33.81,33.77,33.79,40455.0,31.8646,31.8929,31.8551,31.874,40455.0
2023-08-03 13:20:00,33.79,33.84,33.78,33.8,35814.0,31.874,31.9212,31.8646,31.8834,35814.0
2023-08-03 13:30:00,33.8,33.82,33.75,33.8,33881.0,31.8834,31.9023,31.8363,31.8834,33881.0
2023-08-03 13:40:00,33.8,33.8,33.75,33.79,36396.0,31.8834,31.8834,31.8363,31.874,36396.0
2023-08-03 13:50:00,33.78,33.82,33.76,33.8,73143.0,31.8646,31.9023,31.8457,31.8834,73143.0
2023-08-03 14:00:00,33.8,33.83,33.77,33.82,38840.0,31.8834,31.9117,31.8551,31.9023,38840.0
2023-08-03 14:10:00,33.82,33.82,33.76,33.77,31630.0,31.9023,31.9023,31.8457,31.8551,31630.0
2023-08-03 14:20:00,33.77,33.8,33.7,33.71,112579.0,31.8551,31.8834,31.7891,31.7985,112579.0
2023-08-03 14:30:00,33.7,33.73,33.64,33.67,56500.0,31.7891,31.8174,31.7325,31.7608,56500.0
2023-08-03 14:40:00,33.68,33.73,33.66,33.73,55919.0,31.7702,31.8174,31.7514,31.8174,55919.0
2023-08-03 14:50:00,33.73,33.75,33.71,33.73,56713.0,31.8174,31.8363,31.7985,31.8174,56713.0
2023-08-03 15:00:00,33.74,33.79,33.71,33.73,88966.0,31.8268,31.874,31.7985,31.8174,88966.0
2023-08-03 15:10:00,33.73,33.73,33.65,33.7,77725.0,31.8174,31.8174,31.742,31.7891,77725.0
2023-08-03 15:20:00,33.7,33.7,33.62,33.64,174111.0,31.7891,31.7891,31.7137,31.7325,174111.0
2023-08-03 15:30:00,33.64,33.69,33.62,33.66,154944.0,31.7325,31.7797,31.7137,31.7514,154944.0
2023-08-03 15:40:00,33.67,33.69,33.6,33.62,114773.0,31.7608,31.7797,31.6948,31.7137,114773.0
2023-08-03 15:50:00,33.62,33.64,33.55,33.57,775852.0,31.7137,31.7325,31.6476,31.6665,775852.0
2023-08-04 09:30:00,33.56,33.79,33.54,33.62,132860.0,31.6571,31.874,31.6382,31.7137,132860.0
2023-08-04 09:40:00,33.63,33.79,33.63,33.75,54631.0,31.7231,31.874,31.7231,31.8363,54631.0
2023-08-04 09:50:00,33.76,33.8,33.66,33.71,156967.0,31.8457,31.8834,31.7514,31.7985,156967.0
2023-08-04 10:00:00,33.7,33.74,33.54,33.56,112762.0,31.7891,31.8268,31.6382,31.6571,112762.0
2023-08-04 10:10:00,33.57,33.61,33.53,33.61,50948.0,31.6665,31.7042,31.6288,31.7042,50948.0
2023-08-04 10:20:00,33.61,33.65,33.59,33.63,64956.0,31.7042,31.742,31.6854,31.7231,64956.0
2023-08-04 10:30:00,33.64,33.66,33.59,33.6,66901.0,31.7325,31.7514,31.6854,31.6948,66901.0
2023-08-04 10:40:00,33.59,33.65,33.57,33.62,127381.0,31.6854,31.742,31.6665,31.7137,127381.0
2023-08-04 10:50:00,33.62,33.62,33.51,33.54,82966.0,31.7137,31.7137,31.6099,31.6382,82966.0
2023-08-04 11:00:00,33.54,33.55,33.45,33.45,61433.0,31.6382,31.6476,31.5533,31.5533,61433.0
2023-08-04 11:10:00,33.45,33.51,33.42,33.51,95207.0,31.5533,31.6099,31.525,31.6099,95207.0
2023-08-04 11:20:00,33.52,33.54,33.48,33.54,32907.0,31.6193,31.6382,31.5816,31.6382,32907.0
2023-08-04 11:30:00,33.54,33.55,33.5,33.53,36682.0,31.6382,31.6476,31.6005,31.6288,36682.0
2023-08-04 11:40:00,33.53,33.57,33.51,33.55,62728.0,31.6288,31.6665,31.6099,31.6476,62728.0
2023-08-04 11:50:00,33.55,33.56,33.52,33.55,40694.0,31.6476,31.6571,31.6193,31.6476,40694.0
2023-08-04 12:00:00,33.55,33.61,33.54,33.58,46275.0,31.6476,31.7042,31.6382,31.6759,46275.0
2023-08-04 12:10:00,33.57,33.64,33.55,33.63,42607.0,31.6665,31.7325,31.6476,31.7231,42607.0
2023-08-04 12:20:00,33.63,33.68,33.61,33.65,55929.0,31.7231,31.7702,31.7042,31.742,55929.0
2023-08-04 12:30:00,33.66,33.7,33.65,33.67,43726.0,31.7514,31.7891,31.742,31.7608,43726.0
2023-08-04 12:40:00,33.68,33.69,33.64,33.68,25102.0,31.7702,31.7797,31.7325,31.7702,25102.0
2023-08-04 12:50:00,33.68,33.75,33.65,33.75,87449.0,31.7702,31.8363,31.742,31.8363,87449.0
2023-08-04 13:00:00,33.75,33.75,33.66,33.66,36636.0,31.8363,31.8363,31.7514,31.7514,36636.0
2023-08-04 13:10:00,33.67,33.72,33.66,33.68,31297.0,31.7608,31.808,31.7514,31.7702,31297.0
2023-08-04 13:20:00,33.69,33.69,33.63,33.67,64492.0,31.7797,31.7797,31.7231,31.7608,64492.0
2023-08-04 13:30:00,33.67,33.68,33.56,33.56,87787.0,31.7608,31.7702,31.6571,31.6571,87787.0
2023-08-04 13:40:00,33.57,33.58,33.53,33.55,73197.0,31.6665,31.6759,31.6288,31.6476,73197.0
2023-08-04 13:50:00,33.56,33.56,33.45,33.46,61083.0,31.6571,31.6571,31.5533,31.5627,61083.0
2023-08-04 14:00:00,33.46,33.46,33.33,33.36,90688.0,31.5627,31.5627,31.4401,31.4684,90688.0
2023-08-04 14:10:00,33.35,33.38,33.32,33.34,43190.0,31.459,31.4873,31.4307,31.4495,43190.0
2023-08-04 14:20:00,33.34,33.35,33.26,33.26,58012.0,31.4495,31.459,31.3741,31.3741,58012.0
2023-08-04 14:30:00,33.26,33.28,33.19,33.19,75426.0,31.3741,31.3929,31.308,31.308,75426.0
2023-08-04 14:40:00,33.19,33.22,33.13,33.15,104479.0,31.308,31.3363,31.2514,31.2703,104479.0
2023-08-04 14:50:00,33.15,33.2,33.1,33.11,93588.0,31.2703,31.3175,31.2231,31.2326,93588.0
2023-08-04 15:00:00,33.12,33.15,33.05,33.06,116976.0,31.242,31.2703,31.176,31.1854,116976.0
2023-08-04 15:10:00,33.07,33.13,33.06,33.09,122973.0,31.1948,31.2514,31.1854,31.2137,122973.0
2023-08-04 15:20:00,33.09,33.1,33.05,33.08,146986.0,31.2137,31.2231,31.176,31.2043,146986.0
2023-08-04 15:30:00,33.09,33.12,33.06,33.09,161201.0,31.2137,31.242,31.1854,31.2137,161201.0
2023-08-04 15:40:00,33.09,33.12,33.06,33.1,204079.0,31.2137,31.242,31.1854,31.2231,204079.0
2023-08-04 15:50:00,33.1,33.15,33.06,33.1,693889.0,31.2231,31.2703,31.1854,31.2231,693889.0
2023-08-07 09:30:00,33.36,33.54,33.34,33.41,82037.0,31.4684,31.6382,31.4495,31.5156,82037.0
2023-08-07 09:40:00,33.41,33.42,33.2,33.23,72346.0,31.5156,31.525,31.3175,31.3458,72346.0
2023-08-07 09:50:00,33.22,33.25,33.1,33.13,40231.0,31.3363,31.3646,31.2231,31.2514,40231.0
2023-08-07 10:00:00,33.12,33.18,33.07,33.15,82068.0,31.242,31.2986,31.1948,31.2703,82068.0
2023-08-07 10:10:00,33.16,33.23,33.15,33.22,31860.0,31.2797,31.3458,31.2703,31.3363,31860.0
2023-08-07 10:20:00,33.22,33.27,33.17,33.24,30325.0,31.3363,31.3835,31.2892,31.3552,30325.0
2023-08-07 10:30:00,33.24,33.28,33.23,33.26,36900.0,31.3552,31.3929,31.3458,31.3741,36900.0
2023-08-07 10:40:00,33.26,33.26,33.12,33.19,52107.0,31.3741,31.3741,31.242,31.308,52107.0
2023-08-07 10:50:00,33.2,33.2,33.14,33.19,32856.0,31.3175,31.3175,31.2609,31.308,32856.0
2023-08-07 11:00:00,33.2,33.21,33.13,33.15,31026.0,31.3175,31.3269,31.2514,31.2703,31026.0
2023-08-07 11:10:00,33.15,33.18,33.07,33.07,25462.0,31.2703,31.2986,31.1948,31.1948,25462.0
2023-08-07 11:20:00,33.08,33.17,33.08,33.12,30291.0,31.2043,31.2892,31.2043,31.242,30291.0
2023-08-07 11:30:00,33.12,33.13,33.04,33.07,41675.0,31.242,31.2514,31.1665,31.1948,41675.0
2023-08-07 11:40:00,33.07,33.1,33.04,33.04,34751.0,31.1948,31.2231,31.1665,31.1665,34751.0
2023-08-07 11:50:00,33.04,33.16,33.03,33.12,72272.0,31.1665,31.2797,31.1571,31.242,72272.0
2023-08-07 12:00:00,33.12,33.16,33.11,33.14,34827.0,31.242,31.2797,31.2326,31.2609,34827.0
2023-08-07 12:10:00,33.13,33.15,33.06,33.09,50116.0,31.2514,31.2703,31.1854,31.2137,50116.0
2023-08-07 12:20:00,33.09,33.13,33.09,33.12,28095.0,31.2137,31.2514,31.2137,31.242,28095.0
2023-08-07 12:30:00,33.12,33.12,33.07,33.07,43123.0,31.242,31.242,31.1948,31.1948,43123.0
2023-08-07 12:40:00,33.07,33.12,33.05,33.11,27420.0,31.1948,31.242,31.176,31.2326,27420.0
2023-08-07 12:50:00,33.12,33.14,33.1,33.13,31952.0,31.242,31.2609,31.2231,31.2514,31952.0
2023-08-07 13:00:00,33.14,33.15,33.08,33.11,20320.0,31.2609,31.2703,31.2043,31.2326,20320.0
2023-08-07 13:10:00,33.11,33.13,33.07,33.07,27538.0,31.2326,31.2514,31.1948,31.1948,27538.0
2023-08-07 13:20:00,33.07,33.09,33.04,33.05,29466.0,31.1948,31.2137,31.1665,31.176,29466.0
2023-08-07 13:30:00,33.06,33.08,33.05,33.05,20337.0,31.1854,31.2043,31.176,31.176,20337.0
2023-08-07 13:40:00,33.05,33.06,33.01,33.04,46355.0,31.176,31.1854,31.1382,31.1665,46355.0
2023-08-07 13:50:00,33.04,33.09,33.02,33.09,46855.0,31.1665,31.2137,31.1477,31.2137,46855.0
2023-08-07 14:00:00,33.09,33.15,33.08,33.1,46923.0,31.2137,31.2703,31.2043,31.2231,46923.0
2023-08-07 14:10:00,33.1,33.11,33.07,33.09,32137.0,31.2231,31.2326,31.1948,31.2137,32137.0
2023-08-07 14:20:00,33.09,33.09,33.03,33.04,26262.0,31.2137,31.2137,31.1571,31.1665,26262.0
2023-08-07 14:30:00,33.03,33.09,33.03,33.05,34953.0,31.1571,31.2137,31.1571,31.176,34953.0
2023-08-07 14:40:00,33.06,33.08,33.05,33.08,36839.0,31.1854,31.2043,31.176,31.2043,36839.0
2023-08-07 14:50:00,33.08,33.08,33.05,33.05,30057.0,31.2043,31.2043,31.176,31.176,30057.0
2023-08-07 15:00:00,33.05,33.08,33.03,33.03,39892.0,31.176,31.2043,31.1571,31.1571,39892.0
2023-08-07 15:10:00,33.03,33.04,33.01,33.02,41783.0,31.1571,31.1665,31.1382,31.1477,41783.0
2023-08-07 15:20:00,33.02,33.03,33.0,33.0,73768.0,31.1477,31.1571,31.1288,31.1288,73768.0
2023-08-07 15:30:00,33.01,33.06,32.98,33.01,119350.0,31.1382,31.1854,31.1099,31.1382,119350.0
2023-08-07 15:40:00,33.02,33.08,33.01,33.05,137395.0,31.1477,31.2043,31.1382,31.176,137395.0
2023-08-07 15:50:00,33.05,33.12,33.04,33.12,512682.0,31.176,31.242,31.1665,31.242,512682.0
2023-08-08 09:30:00,32.69,32.76,32.53,32.53,97525.0,30.8364,30.9024,30.6855,30.6855,97525.0
2023-08-08 09:40:00,32.53,32.63,32.52,32.6,34017.0,30.6855,30.7798,30.676,30.7515,34017.0
2023-08-08 09:50:00,32.6,32.65,32.51,32.57,47356.0,30.7515,30.7987,30.6666,30.7232,47356.0
2023-08-08 10:00:00,32.57,32.57,32.41,32.44,92258.0,30.7232,30.7232,30.5723,30.6006,92258.0
2023-08-08 10:10:00,32.42,32.42,32.32,32.35,40156.0,30.5817,30.5817,30.4874,30.5157,40156.0
2023-08-08 10:20:00,32.34,32.39,32.3,32.38,108373.0,30.5062,30.5534,30.4685,30.544,108373.0
2023-08-08 10:30:00,32.39,32.39,32.32,32.35,48753.0,30.5534,30.5534,30.4874,30.5157,48753.0
2023-08-08 10:40:00,32.36,32.4,32.34,32.38,35978.0,30.5251,30.5628,30.5062,30.544,35978.0
2023-08-08 10:50:00,32.39,32.41,32.37,32.39,35935.0,30.5534,30.5723,30.5345,30.5534,35935.0
2023-08-08 11:00:00,32.38,32.41,32.34,32.4,36585.0,30.544,30.5723,30.5062,30.5628,36585.0
2023-08-08 11:10:00,32.4,32.5,32.39,32.46,61097.0,30.5628,30.6572,30.5534,30.6194,61097.0
2023-08-08 11:20:00,32.46,32.52,32.45,32.51,19877.0,30.6194,30.676,30.61,30.6666,19877.0
2023-08-08 11:30:00,32.51,32.57,32.48,32.57,95459.0,30.6666,30.7232,30.6383,30.7232,95459.0
2023-08-08 11:40:00,32.57,32.57,32.51,32.54,19047.0,30.7232,30.7232,30.6666,30.6949,19047.0
2023-08-08 11:50:00,32.54,32.55,32.51,32.52,18741.0,30.6949,30.7043,30.6666,30.676,18741.0
2023-08-08 12:00:00,32.52,32.55,32.49,32.51,28728.0,30.676,30.7043,30.6477,30.6666,28728.0
2023-08-08 12:10:00,32.51,32.53,32.46,32.48,104424.0,30.6666,30.6855,30.6194,30.6383,104424.0
2023-08-08 12:20:00,32.48,32.48,32.43,32.46,48720.0,30.6383,30.6383,30.5911,30.6194,48720.0
2023-08-08 12:30:00,32.45,32.52,32.45,32.48,44301.0,30.61,30.676,30.61,30.6383,44301.0
2023-08-08 12:40:00,32.48,32.53,32.44,32.53,134748.0,30.6383,30.6855,30.6006,30.6855,134748.0
2023-08-08 12:50:00,32.53,32.56,32.51,32.54,27473.0,30.6855,30.7138,30.6666,30.6949,27473.0
2023-08-08 13:00:00,32.55,32.6,32.54,32.58,43284.0,30.7043,30.7515,30.6949,30.7326,43284.0
2023-08-08 13:10:00,32.57,32.61,32.54,32.59,43105.0,30.7232,30.7609,30.6949,30.7421,43105.0
2023-08-08 13:20:00,32.6,32.66,32.6,32.66,34988.0,30.7515,30.8081,30.7515,30.8081,34988.0
2023-08-08 13:30:00,32.66,32.69,32.64,32.69,24763.0,30.8081,30.8364,30.7892,30.8364,24763.0
2023-08-08 13:40:00,32.7,32.71,32.65,32.66,20063.0,30.8458,30.8553,30.7987,30.8081,20063.0
2023-08-08 13:50:00,32.65,32.69,32.64,32.66,26565.0,30.7987,30.8364,30.7892,30.8081,26565.0
2023-08-08 14:00:00,32.67,32.68,32.64,32.66,21063.0,30.8175,30.827,30.7892,30.8081,21063.0
2023-08-08 14:10:00,32.66,32.73,32.65,32.72,39400.0,30.8081,30.8741,30.7987,30.8647,39400.0
2023-08-08 14:20:00,32.72,32.75,32.71,32.74,22334.0,30.8647,30.893,30.8553,30.8836,22334.0
2023-08-08 14:30:00,32.74,32.78,32.72,32.73,34592.0,30.8836,30.9213,30.8647,30.8741,34592.0
2023-08-08 14:40:00,32.73,32.76,32.72,32.75,32143.0,30.8741,30.9024,30.8647,30.893,32143.0
2023-08-08 14:50:00,32.75,32.78,32.7,32.76,86551.0,30.893,30.9213,30.8458,30.9024,86551.0
2023-08-08 15:00:00,32.75,32.76,32.74,32.75,55104.0,30.893,30.9024,30.8836,30.893,55104.0
2023-08-08 15:10:00,32.76,32.76,32.73,32.73,52979.0,30.9024,30.9024,30.8741,30.8741,52979.0
2023-08-08 15:20:00,32.74,32.82,32.74,32.81,69626.0,30.8836,30.959,30.8836,30.9496,69626.0
2023-08-08 15:30:00,32.82,32.82,32.77,32.8,130321.0,30.959,30.959,30.9118,30.9401,130321.0
2023-08-08 15:40:00,32.79,32.84,32.79,32.79,115416.0,30.9307,30.9779,30.9307,30.9307,115416.0
2023-08-08 15:50:00,32.79,32.85,32.78,32.82,300519.0,30.9307,30.9873,30.9213,30.959,300519.0
2023-08-09 09:30:00,32.87,32.88,32.75,32.78,81854.0,31.0062,31.0156,30.893,30.9213,81854.0
2023-08-09 09:40:00,32.77,32.82,32.74,32.8,45112.0,30.9118,30.959,30.8836,30.9401,45112.0
2023-08-09 09:50:00,32.8,32.87,32.74,32.87,238495.0,30.9401,31.0062,30.8836,31.0062,238495.0
2023-08-09 10:00:00,32.87,32.92,32.84,32.88,73963.0,31.0062,31.0533,30.9779,31.0156,73963.0
2023-08-09 10:10:00,32.88,32.9,32.78,32.8,57602.0,31.0156,31.0345,30.9213,30.9401,57602.0
2023-08-09 10:20:00,32.8,32.82,32.74,32.8,22213.0,30.9401,30.959,30.8836,30.9401,22213.0
2023-08-09 10:30:00,32.8,32.88,32.79,32.81,91074.0,30.9401,31.0156,30.9307,30.9496,91074.0
2023-08-09 10:40:00,32.8,32.82,32.76,32.81,37953.0,30.9401,30.959,30.9024,30.9496,37953.0
2023-08-09 10:50:00,32.81,32.87,32.78,32.81,86630.0,30.9496,31.0062,30.9213,30.9496,86630.0
2023-08-09 11:00:00,32.82,32.85,32.79,32.82,36410.0,30.959,30.9873,30.9307,30.959,36410.0
2023-08-09 11:10:00,32.82,32.85,32.71,32.73,37534.0,30.959,30.9873,30.8553,30.8741,37534.0
2023-08-09 11:20:00,32.73,32.77,32.68,32.77,36842.0,30.8741,30.9118,30.827,30.9118,36842.0
2023-08-09 11:30:00,32.76,32.8,32.72,32.74,32722.0,30.9024,30.9401,30.8647,30.8836,32722.0
2023-08-09 11:40:00,32.74,32.76,32.63,32.63,44810.0,30.8836,30.9024,30.7798,30.7798,44810.0
2023-08-09 11:50:00,32.63,32.64,32.55,32.61,36176.0,30.7798,30.7892,30.7043,30.7609,36176.0
2023-08-09 12:00:00,32.6,32.64,32.57,32.63,23082.0,30.7515,30.7892,30.7232,30.7798,23082.0
2023-08-09 12:10:00,32.63,32.63,32.58,32.62,22310.0,30.7798,30.7798,30.7326,30.7704,22310.0
2023-08-09 12:20:00,32.62,32.64,32.58,32.63,29733.0,30.7704,30.7892,30.7326,30.7798,29733.0
2023-08-09 12:30:00,32.62,32.67,32.61,32.64,35853.0,30.7704,30.8175,30.7609,30.7892,35853.0
2023-08-09 12:40:00,32.64,32.67,32.62,32.65,19783.0,30.7892,30.8175,30.7704,30.7987,19783.0
2023-08-09 12:50:00,32.66,32.75,32.64,32.72,90041.0,30.8081,30.893,30.7892,30.8647,90041.0
2023-08-09 13:00:00,32.72,32.75,32.71,32.74,18640.0,30.8647,30.893,30.8553,30.8836,18640.0
2023-08-09 13:10:00,32.73,32.75,32.71,32.73,35619.0,30.8741,30.893,30.8553,30.8741,35619.0
2023-08-09 13:20:00,32.72,32.78,32.71,32.76,45788.0,30.8647,30.9213,30.8553,30.9024,45788.0
2023-08-09 13:30:00,32.76,32.79,32.73,32.76,22573.0,30.9024,30.9307,30.8741,30.9024,22573.0
2023-08-09 13:40:00,32.75,32.78,32.73,32.73,30857.0,30.893,30.9213,30.8741,30.8741,30857.0
2023-08-09 13:50:00,32.73,32.77,32.72,32.74,29484.0,30.8741,30.9118,30.8647,30.8836,29484.0
2023-08-09 14:00:00,32.73,32.82,32.72,32.78,101960.0,30.8741,30.959,30.8647,30.9213,101960.0
2023-08-09 14:10:00,32.78,32.81,32.75,32.78,122854.0,30.9213,30.9496,30.893,30.9213,122854.0
2023-08-09 14:20:00,32.78,32.79,32.75,32.78,26773.0,30.9213,30.9307,30.893,30.9213,26773.0
2023-08-09 14:30:00,32.79,32.84,32.78,32.83,19482.0,30.9307,30.9779,30.9213,30.9684,19482.0
2023-08-09 14:40:00,32.82,32.84,32.8,32.83,27556.0,30.959,30.9779,30.9401,30.9684,27556.0
2023-08-09 14:50:00,32.83,32.84,32.8,32.8,20855.0,30.9684,30.9779,30.9401,30.9401,20855.0
2023-08-09 15:00:00,32.8,32.82,32.74,32.75,50555.0,30.9401,30.959,30.8836,30.893,50555.0
2023-08-09 15:10:00,32.74,32.77,32.73,32.75,45412.0,30.8836,30.9118,30.8741,30.893,45412.0
2023-08-09 15:20:00,32.76,32.79,32.74,32.76,41160.0,30.9024,30.9307,30.8836,30.9024,41160.0
2023-08-09 15:30:00,32.75,32.75,32.69,32.69,57638.0,30.893,30.893,30.8364,30.8364,57638.0
2023-08-09 15:40:00,32.69,32.7,32.57,32.6,116121.0,30.8364,30.8458,30.7232,30.7515,116121.0
2023-08-09 15:50:00,32.6,32.63,32.54,32.57,437554.0,30.7515,30.7798,30.6949,30.7232,437554.0
2023-08-10 09:30:00,32.69,32.88,32.59,32.84,61295.0,30.8364,31.0156,30.7421,30.9779,61295.0
2023-08-10 09:40:00,32.83,32.88,32.78,32.85,25648.0,30.9684,31.0156,30.9213,30.9873,25648.0
2023-08-10 09:50:00,32.85,32.93,32.82,32.92,32708.0,30.9873,31.0628,30.959,31.0533,32708.0
2023-08-10 10:00:00,32.92,32.98,32.9,32.96,34114.0,31.0533,31.1099,31.0345,31.0911,34114.0
2023-08-10 10:10:00,32.95,32.96,32.91,32.93,35828.0,31.0816,31.0911,31.0439,31.0628,35828.0
2023-08-10 10:20:00,32.93,32.95,32.87,32.89,28576.0,31.0628,31.0816,31.0062,31.025,28576.0
2023-08-10 10:30:00,32.9,32.92,32.8,32.82,82548.0,31.0345,31.0533,30.9401,30.959,82548.0
2023-08-10 10:40:00,32.82,32.82,32.71,32.74,44377.0,30.959,30.959,30.8553,30.8836,44377.0
2023-08-10 10:50:00,32.73,32.84,32.72,32.83,28211.0,30.8741,30.9779,30.8647,30.9684,28211.0
2023-08-10 11:00:00,32.84,32.86,32.77,32.83,46002.0,30.9779,30.9967,30.9118,30.9684,46002.0
2023-08-10 11:10:00,32.83,32.9,32.82,32.85,49455.0,30.9684,31.0345,30.959,30.9873,49455.0
2023-08-10 11:20:00,32.84,32.9,32.79,32.9,46774.0,30.9779,31.0345,30.9307,31.0345,46774.0
2023-08-10 11:30:00,32.91,32.97,32.89,32.96,34372.0,31.0439,31.1005,31.025,31.0911,34372.0
2023-08-10 11:40:00,32.95,32.96,32.81,32.84,29502.0,31.0816,31.0911,30.9496,30.9779,29502.0
2023-08-10 11:50:00,32.84,32.88,32.78,32.86,82146.0,30.9779,31.0156,30.9213,30.9967,82146.0
2023-08-10 12:00:00,32.86,32.88,32.8,32.84,77007.0,30.9967,31.0156,30.9401,30.9779,77007.0
2023-08-10 12:10:00,32.84,32.85,32.73,32.76,33425.0,30.9779,30.9873,30.8741,30.9024,33425.0
2023-08-10 12:20:00,32.76,32.78,32.69,32.75,24182.0,30.9024,30.9213,30.8364,30.893,24182.0
2023-08-10 12:30:00,32.75,32.78,32.71,32.78,23809.0,30.893,30.9213,30.8553,30.9213,23809.0
2023-08-10 12:40:00,32.78,32.82,32.75,32.8,33032.0,30.9213,30.959,30.893,30.9401,33032.0
2023-08-10 12:50:00,32.8,32.81,32.66,32.69,18681.0,30.9401,30.9496,30.8081,30.8364,18681.0
2023-08-10 13:00:00,32.69,32.72,32.66,32.72,10716.0,30.8364,30.8647,30.8081,30.8647,10716.0
2023-08-10 13:10:00,32.71,32.72,32.67,32.7,22758.0,30.8553,30.8647,30.8175,30.8458,22758.0
2023-08-10 13:20:00,32.69,32.69,32.64,32.67,25917.0,30.8364,30.8364,30.7892,30.8175,25917.0
2023-08-10 13:30:00,32.67,32.67,32.63,32.65,16086.0,30.8175,30.8175,30.7798,30.7987,16086.0
2023-08-10 13:40:00,32.65,32.7,32.62,32.68,23463.0,30.7987,30.8458,30.7704,30.827,23463.0
2023-08-10 13:50:00,32.67,32.71,32.58,32.61,47165.0,30.8175,30.8553,30.7326,30.7609,47165.0
2023-08-10 14:00:00,32.61,32.68,32.6,32.67,27887.0,30.7609,30.827,30.7515,30.8175,27887.0
2023-08-10 14:10:00,32.67,32.77,32.64,32.72,56026.0,30.8175,30.9118,30.7892,30.8647,56026.0
2023-08-10 14:20:00,32.72,32.75,32.69,32.72,33053.0,30.8647,30.893,30.8364,30.8647,33053.0
2023-08-10 14:30:00,32.71,32.74,32.68,32.72,26885.0,30.8553,30.8836,30.827,30.8647,26885.0
2023-08-10 14:40:00,32.71,32.75,32.67,32.73,35149.0,30.8553,30.893,30.8175,30.8741,35149.0
2023-08-10 14:50:00,32.73,32.77,32.72,32.77,46419.0,30.8741,30.9118,30.8647,30.9118,46419.0
2023-08-10 15:00:00,32.77,32.78,32.7,32.75,34323.0,30.9118,30.9213,30.8458,30.893,34323.0
2023-08-10 15:10:00,32.76,32.82,32.74,32.81,65988.0,30.9024,30.959,30.8836,30.9496,65988.0
2023-08-10 15:20:00,32.81,32.83,32.68,32.69,80767.0,30.9496,30.9684,30.827,30.8364,80767.0
2023-08-10 15:30:00,32.69,32.7,32.63,32.65,71836.0,30.8364,30.8458,30.7798,30.7987,71836.0
2023-08-10 15:40:00,32.65,32.69,32.59,32.66,112265.0,30.7987,30.8364,30.7421,30.8081,112265.0
2023-08-10 15:50:00,32.65,32.68,32.62,32.65,360643.0,30.7987,30.827,30.7704,30.7987,360643.0
2023-08-11 09:30:00,32.42,32.5,32.34,32.37,95110.0,30.5817,30.6572,30.5062,30.5345,95110.0
2023-08-11 09:40:00,32.36,32.43,32.33,32.41,60840.0,30.5251,30.5911,30.4968,30.5723,60840.0
2023-08-11 09:50:00,32.43,32.46,32.37,32.38,42485.0,30.5911,30.6194,30.5345,30.544,42485.0
2023-08-11 10:00:00,32.4,32.48,32.4,32.46,39424.0,30.5628,30.6383,30.5628,30.6194,39424.0
2023-08-11 10:10:00,32.47,32.5,32.4,32.49,29744.0,30.6289,30.6572,30.5628,30.6477,29744.0
2023-08-11 10:20:00,32.49,32.56,32.49,32.52,32225.0,30.6477,30.7138,30.6477,30.676,32225.0
2023-08-11 10:30:00,32.53,32.57,32.46,32.56,29489.0,30.6855,30.7232,30.6194,30.7138,29489.0
2023-08-11 10:40:00,32.56,32.58,32.48,32.48,45283.0,30.7138,30.7326,30.6383,30.6383,45283.0
2023-08-11 10:50:00,32.48,32.49,32.39,32.41,32280.0,30.6383,30.6477,30.5534,30.5723,32280.0
2023-08-11 11:00:00,32.41,32.42,32.36,32.36,18781.0,30.5723,30.5817,30.5251,30.5251,18781.0
2023-08-11 11:10:00,32.36,32.38,32.33,32.36,21587.0,30.5251,30.544,30.4968,30.5251,21587.0
2023-08-11 11:20:00,32.36,32.39,32.32,32.33,37339.0,30.5251,30.5534,30.4874,30.4968,37339.0
2023-08-11 11:30:00,32.34,32.41,32.34,32.4,31937.0,30.5062,30.5723,30.5062,30.5628,31937.0
2023-08-11 11:40:00,32.39,32.41,32.35,32.4,31712.0,30.5534,30.5723,30.5157,30.5628,31712.0
2023-08-11 11:50:00,32.4,32.4,32.33,32.4,39387.0,30.5628,30.5628,30.4968,30.5628,39387.0
2023-08-11 12:00:00,32.4,32.44,32.35,32.4,31099.0,30.5628,30.6006,30.5157,30.5628,31099.0
2023-08-11 12:10:00,32.41,32.47,32.39,32.41,33491.0,30.5723,30.6289,30.5534,30.5723,33491.0
2023-08-11 12:20:00,32.41,32.42,32.32,32.36,39581.0,30.5723,30.5817,30.4874,30.5251,39581.0
2023-08-11 12:30:00,32.36,32.39,32.34,32.36,18165.0,30.5251,30.5534,30.5062,30.5251,18165.0
2023-08-11 12:40:00,32.35,32.37,32.33,32.37,17685.0,30.5157,30.5345,30.4968,30.5345,17685.0
2023-08-11 12:50:00,32.36,32.37,32.32,32.36,24919.0,30.5251,30.5345,30.4874,30.5251,24919.0
2023-08-11 13:00:00,32.35,32.38,32.31,32.34,22396.0,30.5157,30.544,30.4779,30.5062,22396.0
2023-08-11 13:10:00,32.34,32.4,32.33,32.38,26572.0,30.5062,30.5628,30.4968,30.544,26572.0
2023-08-11 13:20:00,32.37,32.43,32.37,32.41,15437.0,30.5345,30.5911,30.5345,30.5723,15437.0
2023-08-11 13:30:00,32.42,32.43,32.39,32.4,18423.0,30.5817,30.5911,30.5534,30.5628,18423.0
2023-08-11 13:40:00,32.41,32.42,32.34,32.37,23913.0,30.5723,30.5817,30.5062,30.5345,23913.0
2023-08-11 13:50:00,32.38,32.4,32.36,32.4,18170.0,30.544,30.5628,30.5251,30.5628,18170.0
2023-08-11 14:00:00,32.41,32.46,32.4,32.45,18827.0,30.5723,30.6194,30.5628,30.61,18827.0
2023-08-11 14:10:00,32.45,32.46,32.41,32.43,27935.0,30.61,30.6194,30.5723,30.5911,27935.0
2023-08-11 14:20:00,32.43,32.48,32.39,32.43,26458.0,30.5911,30.6383,30.5534,30.5911,26458.0
2023-08-11 14:30:00,32.44,32.48,32.39,32.44,40977.0,30.6006,30.6383,30.5534,30.6006,40977.0
2023-08-11 14:40:00,32.44,32.47,32.42,32.47,20902.0,30.6006,30.6289,30.5817,30.6289,20902.0
2023-08-11 14:50:00,32.47,32.49,32.45,32.47,23335.0,30.6289,30.6477,30.61,30.6289,23335.0
2023-08-11 15:00:00,32.47,32.48,32.44,32.44,68054.0,30.6289,30.6383,30.6006,30.6006,68054.0
2023-08-11 15:10:00,32.44,32.48,32.42,32.48,43585.0,30.6006,30.6383,30.5817,30.6383,43585.0
2023-08-11 15:20:00,32.47,32.52,32.45,32.51,54350.0,30.6289,30.676,30.61,30.6666,54350.0
2023-08-11 15:30:00,32.51,32.53,32.48,32.49,52909.0,30.6666,30.6855,30.6383,30.6477,52909.0
2023-08-11 15:40:00,32.5,32.52,32.46,32.48,90215.0,30.6572,30.676,30.6194,30.6383,90215.0
2023-08-11 15:50:00,32.48,32.48,32.4,32.43,354978.0,30.6383,30.6383,30.5628,30.5911,354978.0
2023-08-14 09:30:00,32.25,32.34,32.17,32.19,62714.0,30.4213,30.5062,30.3459,30.3647,62714.0
2023-08-14 09:40:00,32.19,32.26,32.13,32.17,104349.0,30.3647,30.4308,30.3081,30.3459,104349.0
2023-08-14 09:50:00,32.18,32.23,32.14,32.23,31171.0,30.3553,30.4025,30.3176,30.4025,31171.0
2023-08-14 10:00:00,32.23,32.25,32.19,32.23,28418.0,30.4025,30.4213,30.3647,30.4025,28418.0
2023-08-14 10:10:00,32.23,32.29,32.22,32.27,46218.0,30.4025,30.4591,30.393,30.4402,46218.0
2023-08-14 10:20:00,32.27,32.29,32.2,32.22,39091.0,30.4402,30.4591,30.3742,30.393,39091.0
2023-08-14 10:30:00,32.23,32.29,32.22,32.26,35396.0,30.4025,30.4591,30.393,30.4308,35396.0
2023-08-14 10:40:00,32.26,32.29,32.25,32.28,22498.0,30.4308,30.4591,30.4213,30.4496,22498.0
2023-08-14 10:50:00,32.27,32.31,32.27,32.28,24742.0,30.4402,30.4779,30.4402,30.4496,24742.0
2023-08-14 11:00:00,32.28,32.3,32.23,32.25,37427.0,30.4496,30.4685,30.4025,30.4213,37427.0
2023-08-14 11:10:00,32.24,32.26,32.21,32.26,25695.0,30.4119,30.4308,30.3836,30.4308,25695.0
2023-08-14 11:20:00,32.26,32.31,32.26,32.29,24330.0,30.4308,30.4779,30.4308,30.4591,24330.0
2023-08-14 11:30:00,32.29,32.3,32.23,32.3,23367.0,30.4591,30.4685,30.4025,30.4685,23367.0
2023-08-14 11:40:00,32.3,32.32,32.28,32.31,31179.0,30.4685,30.4874,30.4496,30.4779,31179.0
2023-08-14 11:50:00,32.32,32.33,32.3,32.3,17358.0,30.4874,30.4968,30.4685,30.4685,17358.0
2023-08-14 12:00:00,32.29,32.33,32.29,32.3,22988.0,30.4591,30.4968,30.4591,30.4685,22988.0
2023-08-14 12:10:00,32.3,32.31,32.26,32.31,28986.0,30.4685,30.4779,30.4308,30.4779,28986.0
2023-08-14 12:20:00,32.3,32.36,32.29,32.35,68081.0,30.4685,30.5251,30.4591,30.5157,68081.0
2023-08-14 12:30:00,32.35,32.36,32.33,32.33,32715.0,30.5157,30.5251,30.4968,30.4968,32715.0
2023-08-14 12:40:00,32.33,32.39,32.32,32.39,36357.0,30.4968,30.5534,30.4874,30.5534,36357.0
2023-08-14 12:50:00,32.38,32.4,32.37,32.39,14768.0,30.544,30.5628,30.5345,30.5534,14768.0
2023-08-14 13:00:00,32.39,32.4,32.36,32.4,16527.0,30.5534,30.5628,30.5251,30.5628,16527.0
2023-08-14 13:10:00,32.39,32.39,32.34,32.34,33629.0,30.5534,30.5534,30.5062,30.5062,33629.0
2023-08-14 13:20:00,32.34,32.36,32.3,32.33,48967.0,30.5062,30.5251,30.4685,30.4968,48967.0
2023-08-14 13:30:00,32.33,32.35,32.28,32.3,41697.0,30.4968,30.5157,30.4496,30.4685,41697.0
2023-08-14 13:40:00,32.3,32.33,32.27,32.33,41774.0,30.4685,30.4968,30.4402,30.4968,41774.0
2023-08-14 13:50:00,32.32,32.33,32.28,32.29,26782.0,30.4874,30.4968,30.4496,30.4591,26782.0
2023-08-14 14:00:00,32.28,32.29,32.24,32.24,40600.0,30.4496,30.4591,30.4119,30.4119,40600.0
2023-08-14 14:10:00,32.24,32.28,32.22,32.25,34941.0,30.4119,30.4496,30.393,30.4213,34941.0
2023-08-14 14:20:00,32.26,32.28,32.24,32.24,31587.0,30.4308,30.4496,30.4119,30.4119,31587.0
2023-08-14 14:30:00,32.24,32.25,32.21,32.23,27276.0,30.4119,30.4213,30.3836,30.4025,27276.0
2023-08-14 14:40:00,32.23,32.31,32.23,32.3,52194.0,30.4025,30.4779,30.4025,30.4685,52194.0
2023-08-14 14:50:00,32.3,32.32,32.28,32.32,32785.0,30.4685,30.4874,30.4496,30.4874,32785.0
2023-08-14 15:00:00,32.32,32.35,32.3,32.32,34747.0,30.4874,30.5157,30.4685,30.4874,34747.0
2023-08-14 15:10:00,32.31,32.36,32.31,32.36,27911.0,30.4779,30.5251,30.4779,30.5251,27911.0
2023-08-14 15:20:00,32.36,32.38,32.34,32.38,38474.0,30.5251,30.544,30.5062,30.544,38474.0
2023-08-14 15:30:00,32.38,32.41,32.36,32.4,87031.0,30.544,30.5723,30.5251,30.5628,87031.0
2023-08-14 15:40:00,32.4,32.43,32.39,32.4,77880.0,30.5628,30.5911,30.5534,30.5628,77880.0
2023-08-14 15:50:00,32.4,32.4,32.29,32.37,601288.0,30.5628,30.5628,30.4591,30.5345,601288.0
2023-08-15 09:30:00,32.1,32.21,32.04,32.18,127826.0,30.2798,30.3836,30.2232,30.3553,127826.0
2023-08-15 09:40:00,32.18,32.21,32.04,32.05,156277.0,30.3553,30.3836,30.2232,30.2327,156277.0
2023-08-15 09:50:00,32.05,32.14,32.03,32.11,35165.0,30.2327,30.3176,30.2138,30.2893,35165.0
2023-08-15 10:00:00,32.11,32.12,32.04,32.08,47112.0,30.2893,30.2987,30.2232,30.261,47112.0
2023-08-15 10:10:00,32.09,32.14,32.05,32.11,42498.0,30.2704,30.3176,30.2327,30.2893,42498.0
2023-08-15 10:20:00,32.11,32.13,32.09,32.09,34365.0,30.2893,30.3081,30.2704,30.2704,34365.0
2023-08-15 10:30:00,32.09,32.09,31.99,32.05,79671.0,30.2704,30.2704,30.1761,30.2327,79671.0
2023-08-15 10:40:00,32.04,32.06,32.0,32.02,33337.0,30.2232,30.2421,30.1855,30.2044,33337.0
2023-08-15 10:50:00,32.03,32.05,32.0,32.02,21668.0,30.2138,30.2327,30.1855,30.2044,21668.0
2023-08-15 11:00:00,32.02,32.12,32.01,32.12,32309.0,30.2044,30.2987,30.1949,30.2987,32309.0
2023-08-15 11:10:00,32.12,32.16,32.11,32.16,31660.0,30.2987,30.3364,30.2893,30.3364,31660.0
2023-08-15 11:20:00,32.15,32.15,32.07,32.11,23782.0,30.327,30.327,30.2515,30.2893,23782.0
2023-08-15 11:30:00,32.11,32.12,32.05,32.12,19730.0,30.2893,30.2987,30.2327,30.2987,19730.0
2023-08-15 11:40:00,32.12,32.13,32.05,32.1,32646.0,30.2987,30.3081,30.2327,30.2798,32646.0
2023-08-15 11:50:00,32.1,32.1,32.07,32.1,22078.0,30.2798,30.2798,30.2515,30.2798,22078.0
2023-08-15 12:00:00,32.1,32.1,32.03,32.04,40961.0,30.2798,30.2798,30.2138,30.2232,40961.0
2023-08-15 12:10:00,32.04,32.06,32.01,32.05,39478.0,30.2232,30.2421,30.1949,30.2327,39478.0
2023-08-15 12:20:00,32.05,32.07,32.03,32.04,17482.0,30.2327,30.2515,30.2138,30.2232,17482.0
2023-08-15 12:30:00,32.05,32.06,32.0,32.0,27970.0,30.2327,30.2421,30.1855,30.1855,27970.0
2023-08-15 12:40:00,32.01,32.01,31.92,31.93,26206.0,30.1949,30.1949,30.11,30.1195,26206.0
2023-08-15 12:50:00,31.93,31.94,31.9,31.92,40212.0,30.1195,30.1289,30.0912,30.11,40212.0
2023-08-15 13:00:00,31.92,31.92,31.88,31.91,27582.0,30.11,30.11,30.0723,30.1006,27582.0
2023-08-15 13:10:00,31.91,31.96,31.91,31.94,29575.0,30.1006,30.1478,30.1006,30.1289,29575.0
2023-08-15 13:20:00,31.94,31.97,31.93,31.96,17606.0,30.1289,30.1572,30.1195,30.1478,17606.0
2023-08-15 13:30:00,31.96,31.97,31.85,31.87,45384.0,30.1478,30.1572,30.044,30.0629,45384.0
2023-08-15 13:40:00,31.87,31.93,31.87,31.89,29972.0,30.0629,30.1195,30.0629,30.0817,29972.0
2023-08-15 13:50:00,31.89,31.91,31.87,31.9,27974.0,30.0817,30.1006,30.0629,30.0912,27974.0
2023-08-15 14:00:00,31.91,31.91,31.86,31.87,35347.0,30.1006,30.1006,30.0534,30.0629,35347.0
2023-08-15 14:10:00,31.87,31.9,31.86,31.88,20873.0,30.0629,30.0912,30.0534,30.0723,20873.0
2023-08-15 14:20:00,31.88,31.94,31.87,31.92,26621.0,30.0723,30.1289,30.0629,30.11,26621.0
2023-08-15 14:30:00,31.92,31.93,31.88,31.93,47757.0,30.11,30.1195,30.0723,30.1195,47757.0
2023-08-15 14:40:00,31.93,31.94,31.91,31.92,54049.0,30.1195,30.1289,30.1006,30.11,54049.0
2023-08-15 14:50:00,31.92,31.95,31.91,31.93,48329.0,30.11,30.1383,30.1006,30.1195,48329.0
2023-08-15 15:00:00,31.93,31.95,31.92,31.95,27904.0,30.1195,30.1383,30.11,30.1383,27904.0
2023-08-15 15:10:00,31.95,31.97,31.93,31.96,46505.0,30.1383,30.1572,30.1195,30.1478,46505.0
2023-08-15 15:20:00,31.95,31.96,31.88,31.88,68701.0,30.1383,30.1478,30.0723,30.0723,68701.0
2023-08-15 15:30:00,31.88,31.89,31.81,31.87,134012.0,30.0723,30.0817,30.0063,30.0629,134012.0
2023-08-15 15:40:00,31.87,31.9,31.85,31.88,134998.0,30.0629,30.0912,30.044,30.0723,134998.0
2023-08-15 15:50:00,31.87,31.92,31.86,31.88,556098.0,30.0629,30.11,30.0534,30.0723,556098.0
2023-08-16 09:30:00,31.65,31.88,31.65,31.85,79357.0,29.8554,30.0723,29.8554,30.044,79357.0
2023-08-16 09:40:00,31.85,31.89,31.81,31.87,48007.0,30.044,30.0817,30.0063,30.0629,48007.0
2023-08-16 09:50:00,31.87,31.89,31.82,31.87,26657.0,30.0629,30.0817,30.0157,30.0629,26657.0
2023-08-16 10:00:00,31.86,31.9,31.8,31.89,38064.0,30.0534,30.0912,29.9969,30.0817,38064.0
2023-08-16 10:10:00,31.88,31.9,31.84,31.87,34488.0,30.0723,30.0912,30.0346,30.0629,34488.0
2023-08-16 10:20:00,31.87,31.93,31.87,31.91,29789.0,30.0629,30.1195,30.0629,30.1006,29789.0
2023-08-16 10:30:00,31.9,31.91,31.81,31.88,28452.0,30.0912,30.1006,30.0063,30.0723,28452.0
2023-08-16 10:40:00,31.89,31.92,31.83,31.84,28279.0,30.0817,30.11,30.0252,30.0346,28279.0
2023-08-16 10:50:00,31.84,31.96,31.84,31.96,28786.0,30.0346,30.1478,30.0346,30.1478,28786.0
2023-08-16 11:00:00,31.96,31.97,31.87,31.89,29027.0,30.1478,30.1572,30.0629,30.0817,29027.0
2023-08-16 11:10:00,31.89,31.96,31.87,31.96,47510.0,30.0817,30.1478,30.0629,30.1478,47510.0
2023-08-16 11:20:00,31.96,31.98,31.94,31.97,41941.0,30.1478,30.1666,30.1289,30.1572,41941.0
2023-08-16 11:30:00,31.96,31.99,31.93,31.95,76334.0,30.1478,30.1761,30.1195,30.1383,76334.0
2023-08-16 11:40:00,31.95,31.96,31.89,31.91,46108.0,30.1383,30.1478,30.0817,30.1006,46108.0
2023-08-16 11:50:00,31.9,31.93,31.88,31.89,27570.0,30.0912,30.1195,30.0723,30.0817,27570.0
2023-08-16 12:00:00,31.89,31.91,31.87,31.91,72185.0,30.0817,30.1006,30.0629,30.1006,72185.0
2023-08-16 12:10:00,31.92,31.94,31.88,31.9,30490.0,30.11,30.1289,30.0723,30.0912,30490.0
2023-08-16 12:20:00,31.9,31.9,31.87,31.89,22147.0,30.0912,30.0912,30.0629,30.0817,22147.0
2023-08-16 12:30:00,31.9,31.94,31.88,31.92,27993.0,30.0912,30.1289,30.0723,30.11,27993.0
2023-08-16 12:40:00,31.92,31.96,31.9,31.91,23620.0,30.11,30.1478,30.0912,30.1006,23620.0
2023-08-16 12:50:00,31.92,31.95,31.91,31.93,29566.0,30.11,30.1383,30.1006,30.1195,29566.0
2023-08-16 13:00:00,31.93,31.93,31.85,31.85,23428.0,30.1195,30.1195,30.044,30.044,23428.0
2023-08-16 13:10:00,31.86,31.9,31.82,31.83,88654.0,30.0534,30.0912,30.0157,30.0252,88654.0
2023-08-16 13:20:00,31.83,31.87,31.81,31.85,20340.0,30.0252,30.0629,30.0063,30.044,20340.0
2023-08-16 13:30:00,31.84,31.85,31.79,31.84,26400.0,30.0346,30.044,29.9874,30.0346,26400.0
2023-08-16 13:40:00,31.85,31.95,31.85,31.93,36130.0,30.044,30.1383,30.044,30.1195,36130.0
2023-08-16 13:50:00,31.94,31.96,31.92,31.95,25651.0,30.1289,30.1478,30.11,30.1383,25651.0
2023-08-16 14:00:00,31.95,31.96,31.87,31.91,36717.0,30.1383,30.1478,30.0629,30.1006,36717.0
2023-08-16 14:10:00,31.91,31.93,31.85,31.93,42563.0,30.1006,30.1195,30.044,30.1195,42563.0
2023-08-16 14:20:00,31.93,31.99,31.93,31.96,50985.0,30.1195,30.1761,30.1195,30.1478,50985.0
2023-08-16 14:30:00,31.96,31.99,31.94,31.97,35898.0,30.1478,30.1761,30.1289,30.1572,35898.0
2023-08-16 14:40:00,31.96,31.98,31.9,31.91,27237.0,30.1478,30.1666,30.0912,30.1006,27237.0
2023-08-16 14:50:00,31.91,31.92,31.86,31.87,62782.0,30.1006,30.11,30.0534,30.0629,62782.0
2023-08-16 15:00:00,31.86,31.87,31.81,31.82,111511.0,30.0534,30.0629,30.0063,30.0157,111511.0
2023-08-16 15:10:00,31.82,31.83,31.76,31.78,65153.0,30.0157,30.0252,29.9591,29.978,65153.0
2023-08-16 15:20:00,31.78,31.83,31.76,31.81,74581.0,29.978,30.0252,29.9591,30.0063,74581.0
2023-08-16 15:30:00,31.81,31.82,31.78,31.8,74500.0,30.0063,30.0157,29.978,29.9969,74500.0
2023-08-16 15:40:00,31.8,31.86,31.79,31.85,112525.0,29.9969,30.0534,29.9874,30.044,112525.0
2023-08-16 15:50:00,31.84,31.86,31.74,31.75,356385.0,30.0346,30.0534,29.9403,29.9497,356385.0
2023-08-17 09:30:00,31.98,32.06,31.94,32.03,84304.0,30.1666,30.2421,30.1289,30.2138,84304.0
2023-08-17 09:40:00,32.03,32.1,31.99,32.01,43552.0,30.2138,30.2798,30.1761,30.1949,43552.0
2023-08-17 09:50:00,32.01,32.06,32.0,32.04,73343.0,30.1949,30.2421,30.1855,30.2232,73343.0
2023-08-17 10:00:00,32.04,32.12,32.03,32.12,32977.0,30.2232,30.2987,30.2138,30.2987,32977.0
2023-08-17 10:10:00,32.11,32.13,32.05,32.08,23625.0,30.2893,30.3081,30.2327,30.261,23625.0
2023-08-17 10:20:00,32.07,32.12,32.06,32.09,19045.0,30.2515,30.2987,30.2421,30.2704,19045.0
2023-08-17 10:30:00,32.09,32.09,32.01,32.05,30766.0,30.2704,30.2704,30.1949,30.2327,30766.0
2023-08-17 10:40:00,32.05,32.11,32.04,32.09,30672.0,30.2327,30.2893,30.2232,30.2704,30672.0
2023-08-17 10:50:00,32.09,32.13,32.07,32.08,26540.0,30.2704,30.3081,30.2515,30.261,26540.0
2023-08-17 11:00:00,32.08,32.08,32.04,32.05,22124.0,30.261,30.261,30.2232,30.2327,22124.0
2023-08-17 11:10:00,32.05,32.08,32.04,32.07,25441.0,30.2327,30.261,30.2232,30.2515,25441.0
2023-08-17 11:20:00,32.07,32.12,32.06,32.08,21957.0,30.2515,30.2987,30.2421,30.261,21957.0
2023-08-17 11:30:00,32.08,32.11,32.07,32.11,21920.0,30.261,30.2893,30.2515,30.2893,21920.0
2023-08-17 11:40:00,32.11,32.12,32.07,32.08,22745.0,30.2893,30.2987,30.2515,30.261,22745.0
2023-08-17 11:50:00,32.08,32.13,32.07,32.12,25233.0,30.261,30.3081,30.2515,30.2987,25233.0
2023-08-17 12:00:00,32.13,32.13,32.09,32.11,20567.0,30.3081,30.3081,30.2704,30.2893,20567.0
2023-08-17 12:10:00,32.11,32.13,32.09,32.13,21567.0,30.2893,30.3081,30.2704,30.3081,21567.0
2023-08-17 12:20:00,32.13,32.24,32.12,32.23,68861.0,30.3081,30.4119,30.2987,30.4025,68861.0
2023-08-17 12:30:00,32.23,32.23,32.17,32.19,16477.0,30.4025,30.4025,30.3459,30.3647,16477.0
2023-08-17 12:40:00,32.18,32.21,32.16,32.17,19099.0,30.3553,30.3836,30.3364,30.3459,19099.0
2023-08-17 12:50:00,32.18,32.23,32.18,32.23,16190.0,30.3553,30.4025,30.3553,30.4025,16190.0
2023-08-17 13:00:00,32.24,32.25,32.22,32.22,22635.0,30.4119,30.4213,30.393,30.393,22635.0
2023-08-17 13:10:00,32.23,32.26,32.21,32.22,27838.0,30.4025,30.4308,30.3836,30.393,27838.0
2023-08-17 13:20:00,32.21,32.23,32.2,32.2,35068.0,30.3836,30.4025,30.3742,30.3742,35068.0
2023-08-17 13:30:00,32.2,32.23,32.19,32.22,16977.0,30.3742,30.4025,30.3647,30.393,16977.0
2023-08-17 13:40:00,32.23,32.23,32.18,32.18,22557.0,30.4025,30.4025,30.3553,30.3553,22557.0
2023-08-17 13:50:00,32.18,32.2,32.15,32.16,20100.0,30.3553,30.3742,30.327,30.3364,20100.0
2023-08-17 14:00:00,32.16,32.16,32.11,32.13,13598.0,30.3364,30.3364,30.2893,30.3081,13598.0
2023-08-17 14:10:00,32.14,32.15,32.1,32.13,14295.0,30.3176,30.327,30.2798,30.3081,14295.0
2023-08-17 14:20:00,32.13,32.16,32.12,32.13,32392.0,30.3081,30.3364,30.2987,30.3081,32392.0
2023-08-17 14:30:00,32.13,32.14,32.1,32.12,30774.0,30.3081,30.3176,30.2798,30.2987,30774.0
2023-08-17 14:40:00,32.12,32.13,32.06,32.09,41810.0,30.2987,30.3081,30.2421,30.2704,41810.0
2023-08-17 14:50:00,32.09,32.12,32.05,32.07,34464.0,30.2704,30.2987,30.2327,30.2515,34464.0
2023-08-17 15:00:00,32.07,32.07,32.02,32.02,21958.0,30.2515,30.2515,30.2044,30.2044,21958.0
2023-08-17 15:10:00,32.03,32.03,31.98,32.02,39850.0,30.2138,30.2138,30.1666,30.2044,39850.0
2023-08-17 15:20:00,32.02,32.08,32.0,32.07,58881.0,30.2044,30.261,30.1855,30.2515,58881.0
2023-08-17 15:30:00,32.07,32.08,32.01,32.07,55626.0,30.2515,30.261,30.1949,30.2515,55626.0
2023-08-17 15:40:00,32.07,32.09,32.03,32.05,80019.0,30.2515,30.2704,30.2138,30.2327,80019.0
2023-08-17 15:50:00,32.05,32.09,32.02,32.02,253571.0,30.2327,30.2704,30.2044,30.2044,253571.0
2023-08-18 09:30:00,31.79,31.99,31.77,31.94,174431.0,29.9874,30.1761,29.9686,30.1289,174431.0
2023-08-18 09:40:00,31.94,32.02,31.88,32.02,42749.0,30.1289,30.2044,30.0723,30.2044,42749.0
2023-08-18 09:50:00,32.03,32.09,32.0,32.01,36904.0,30.2138,30.2704,30.1855,30.1949,36904.0
2023-08-18 10:00:00,32.0,32.08,31.98,32.06,45083.0,30.1855,30.261,30.1666,30.2421,45083.0
2023-08-18 10:10:00,32.07,32.07,31.99,32.05,36276.0,30.2515,30.2515,30.1761,30.2327,36276.0
2023-08-18 10:20:00,32.05,32.06,31.96,32.01,31378.0,30.2327,30.2421,30.1478,30.1949,31378.0
2023-08-18 10:30:00,32.0,32.06,31.99,32.03,36779.0,30.1855,30.2421,30.1761,30.2138,36779.0
2023-08-18 10:40:00,32.04,32.1,32.03,32.1,24959.0,30.2232,30.2798,30.2138,30.2798,24959.0
2023-08-18 10:50:00,32.11,32.13,32.06,32.12,29289.0,30.2893,30.3081,30.2421,30.2987,29289.0
2023-08-18 11:00:00,32.14,32.14,32.09,32.13,23475.0,30.3176,30.3176,30.2704,30.3081,23475.0
2023-08-18 11:10:00,32.13,32.19,32.12,32.13,22736.0,30.3081,30.3647,30.2987,30.3081,22736.0
2023-08-18 11:20:00,32.12,32.16,32.11,32.14,19425.0,30.2987,30.3364,30.2893,30.3176,19425.0
2023-08-18 11:30:00,32.13,32.15,32.1,32.13,36479.0,30.3081,30.327,30.2798,30.3081,36479.0
2023-08-18 11:40:00,32.13,32.18,32.1,32.16,50141.0,30.3081,30.3553,30.2798,30.3364,50141.0
2023-08-18 11:50:00,32.17,32.19,32.13,32.19,32348.0,30.3459,30.3647,30.3081,30.3647,32348.0
2023-08-18 12:00:00,32.19,32.25,32.17,32.24,40246.0,30.3647,30.4213,30.3459,30.4119,40246.0
2023-08-18 12:10:00,32.23,32.25,32.19,32.2,33663.0,30.4025,30.4213,30.3647,30.3742,33663.0
2023-08-18 12:20:00,32.2,32.2,32.15,32.16,33350.0,30.3742,30.3742,30.327,30.3364,33350.0
2023-08-18 12:30:00,32.15,32.19,32.13,32.18,24467.0,30.327,30.3647,30.3081,30.3553,24467.0
2023-08-18 12:40:00,32.18,32.21,32.17,32.18,17039.0,30.3553,30.3836,30.3459,30.3553,17039.0
2023-08-18 12:50:00,32.18,32.18,32.13,32.16,21223.0,30.3553,30.3553,30.3081,30.3364,21223.0
2023-08-18 13:00:00,32.16,32.2,32.13,32.16,27659.0,30.3364,30.3742,30.3081,30.3364,27659.0
2023-08-18 13:10:00,32.16,32.19,32.15,32.16,25120.0,30.3364,30.3647,30.327,30.3364,25120.0
2023-08-18 13:20:00,32.16,32.18,32.12,32.15,35570.0,30.3364,30.3553,30.2987,30.327,35570.0
2023-08-18 13:30:00,32.15,32.18,32.15,32.16,22012.0,30.327,30.3553,30.327,30.3364,22012.0
2023-08-18 13:40:00,32.16,32.2,32.15,32.16,20188.0,30.3364,30.3742,30.327,30.3364,20188.0
2023-08-18 13:50:00,32.14,32.16,32.12,32.16,41856.0,30.3176,30.3364,30.2987,30.3364,41856.0
2023-08-18 14:00:00,32.16,32.16,32.13,32.14,24301.0,30.3364,30.3364,30.3081,30.3176,24301.0
2023-08-18 14:10:00,32.13,32.18,32.11,32.18,29808.0,30.3081,30.3553,30.2893,30.3553,29808.0
2023-08-18 14:20:00,32.18,32.18,32.13,32.17,27712.0,30.3553,30.3553,30.3081,30.3459,27712.0
2023-08-18 14:30:00,32.16,32.19,32.16,32.19,33855.0,30.3364,30.3647,30.3364,30.3647,33855.0
2023-08-18 14:40:00,32.19,32.21,32.15,32.2,46770.0,30.3647,30.3836,30.327,30.3742,46770.0
2023-08-18 14:50:00,32.19,32.2,32.17,32.18,55649.0,30.3647,30.3742,30.3459,30.3553,55649.0
2023-08-18 15:00:00,32.17,32.18,32.13,32.16,31409.0,30.3459,30.3553,30.3081,30.3364,31409.0
2023-08-18 15:10:00,32.16,32.16,32.11,32.12,38660.0,30.3364,30.3364,30.2893,30.2987,38660.0
2023-08-18 15:20:00,32.12,32.16,32.11,32.15,34550.0,30.2987,30.3364,30.2893,30.327,34550.0
2023-08-18 15:30:00,32.15,32.15,32.12,32.15,37798.0,30.327,30.327,30.2987,30.327,37798.0
2023-08-18 15:40:00,32.15,32.25,32.14,32.22,101715.0,30.327,30.4213,30.3176,30.393,101715.0
2023-08-18 15:50:00,32.23,32.23,32.11,32.16,273015.0,30.4025,30.4025,30.2893,30.3364,273015.0
2023-08-21 09:30:00,32.14,32.23,32.05,32.14,52538.0,30.3176,30.4025,30.2327,30.3176,52538.0
2023-08-21 09:40:00,32.14,32.17,32.01,32.13,47381.0,30.3176,30.3459,30.1949,30.3081,47381.0
2023-08-21 09:50:00,32.13,32.18,32.06,32.17,28610.0,30.3081,30.3553,30.2421,30.3459,28610.0
2023-08-21 10:00:00,32.16,32.19,32.1,32.12,30852.0,30.3364,30.3647,30.2798,30.2987,30852.0
2023-08-21 10:10:00,32.1,32.13,32.05,32.08,17675.0,30.2798,30.3081,30.2327,30.261,17675.0
2023-08-21 10:20:00,32.09,32.11,32.03,32.05,43791.0,30.2704,30.2893,30.2138,30.2327,43791.0
2023-08-21 10:30:00,32.05,32.09,32.0,32.02,39728.0,30.2327,30.2704,30.1855,30.2044,39728.0
2023-08-21 10:40:00,32.02,32.03,32.0,32.02,20732.0,30.2044,30.2138,30.1855,30.2044,20732.0
2023-08-21 10:50:00,32.03,32.05,32.0,32.04,12871.0,30.2138,30.2327,30.1855,30.2232,12871.0
2023-08-21 11:00:00,32.03,32.04,31.99,32.01,21333.0,30.2138,30.2232,30.1761,30.1949,21333.0
2023-08-21 11:10:00,32.0,32.02,31.98,32.01,13726.0,30.1855,30.2044,30.1666,30.1949,13726.0
2023-08-21 11:20:00,32.01,32.01,31.94,31.96,22112.0,30.1949,30.1949,30.1289,30.1478,22112.0
2023-08-21 11:30:00,31.96,31.98,31.9,31.92,27770.0,30.1478,30.1666,30.0912,30.11,27770.0
2023-08-21 11:40:00,31.9,31.91,31.87,31.88,15117.0,30.0912,30.1006,30.0629,30.0723,15117.0
2023-08-21 11:50:00,31.87,31.91,31.84,31.91,27748.0,30.0629,30.1006,30.0346,30.1006,27748.0
2023-08-21 12:00:00,31.91,31.93,31.86,31.88,19395.0,30.1006,30.1195,30.0534,30.0723,19395.0
2023-08-21 12:10:00,31.87,31.92,31.85,31.88,64717.0,30.0629,30.11,30.044,30.0723,64717.0
2023-08-21 12:20:00,31.87,31.91,31.86,31.91,34162.0,30.0629,30.1006,30.0534,30.1006,34162.0
2023-08-21 12:30:00,31.92,31.95,31.9,31.91,17284.0,30.11,30.1383,30.0912,30.1006,17284.0
2023-08-21 12:40:00,31.91,31.94,31.9,31.94,23731.0,30.1006,30.1289,30.0912,30.1289,23731.0
2023-08-21 12:50:00,31.94,31.96,31.91,31.95,13498.0,30.1289,30.1478,30.1006,30.1383,13498.0
2023-08-21 13:00:00,31.95,31.97,31.92,31.96,13089.0,30.1383,30.1572,30.11,30.1478,13089.0
2023-08-21 13:10:00,31.96,31.99,31.94,31.97,15323.0,30.1478,30.1761,30.1289,30.1572,15323.0
2023-08-21 13:20:00,31.96,31.99,31.96,31.96,11304.0,30.1478,30.1761,30.1478,30.1478,11304.0
2023-08-21 13:30:00,31.96,32.01,31.96,32.0,14355.0,30.1478,30.1949,30.1478,30.1855,14355.0
2023-08-21 13:40:00,32.0,32.04,32.0,32.02,42085.0,30.1855,30.2232,30.1855,30.2044,42085.0
2023-08-21 13:50:00,32.02,32.02,31.96,31.99,15651.0,30.2044,30.2044,30.1478,30.1761,15651.0
2023-08-21 14:00:00,31.99,32.02,31.96,32.01,28570.0,30.1761,30.2044,30.1478,30.1949,28570.0
2023-08-21 14:10:00,32.0,32.03,31.99,32.0,23250.0,30.1855,30.2138,30.1761,30.1855,23250.0
2023-08-21 14:20:00,32.0,32.01,31.94,31.97,37288.0,30.1855,30.1949,30.1289,30.1572,37288.0
2023-08-21 14:30:00,31.97,31.99,31.96,31.99,22053.0,30.1572,30.1761,30.1478,30.1761,22053.0
2023-08-21 14:40:00,31.99,32.0,31.97,31.99,20816.0,30.1761,30.1855,30.1572,30.1761,20816.0
2023-08-21 14:50:00,31.98,31.98,31.94,31.95,21351.0,30.1666,30.1666,30.1289,30.1383,21351.0
2023-08-21 15:00:00,31.96,31.97,31.94,31.96,27846.0,30.1478,30.1572,30.1289,30.1478,27846.0
2023-08-21 15:10:00,31.96,31.99,31.95,31.98,26568.0,30.1478,30.1761,30.1383,30.1666,26568.0
2023-08-21 15:20:00,31.98,31.98,31.95,31.95,31776.0,30.1666,30.1666,30.1383,30.1383,31776.0
2023-08-21 15:30:00,31.95,31.99,31.95,31.98,43940.0,30.1383,30.1761,30.1383,30.1666,43940.0
2023-08-21 15:40:00,31.98,32.03,31.97,32.02,101539.0,30.1666,30.2138,30.1572,30.2044,101539.0
2023-08-21 15:50:00,32.01,32.06,31.99,32.0,234414.0,30.1949,30.2421,30.1761,30.1855,234414.0
2023-08-22 09:30:00,32.14,32.24,32.1,32.16,46234.0,30.3176,30.4119,30.2798,30.3364,46234.0
2023-08-22 09:40:00,32.15,32.16,32.07,32.09,67568.0,30.327,30.3364,30.2515,30.2704,67568.0
2023-08-22 09:50:00,32.08,32.17,32.07,32.14,29756.0,30.261,30.3459,30.2515,30.3176,29756.0
2023-08-22 10:00:00,32.14,32.22,32.13,32.19,24740.0,30.3176,30.393,30.3081,30.3647,24740.0
2023-08-22 10:10:00,32.19,32.25,32.17,32.25,42637.0,30.3647,30.4213,30.3459,30.4213,42637.0
2023-08-22 10:20:00,32.25,32.25,32.2,32.23,16752.0,30.4213,30.4213,30.3742,30.4025,16752.0
2023-08-22 10:30:00,32.23,32.25,32.19,32.23,24857.0,30.4025,30.4213,30.3647,30.4025,24857.0
2023-08-22 10:40:00,32.24,32.24,32.18,32.2,21564.0,30.4119,30.4119,30.3553,30.3742,21564.0
2023-08-22 10:50:00,32.2,32.22,32.17,32.19,17265.0,30.3742,30.393,30.3459,30.3647,17265.0
2023-08-22 11:00:00,32.19,32.2,32.12,32.13,44061.0,30.3647,30.3742,30.2987,30.3081,44061.0
2023-08-22 11:10:00,32.12,32.13,32.09,32.13,24310.0,30.2987,30.3081,30.2704,30.3081,24310.0
2023-08-22 11:20:00,32.13,32.16,32.1,32.14,28247.0,30.3081,30.3364,30.2798,30.3176,28247.0
2023-08-22 11:30:00,32.13,32.17,32.12,32.12,37293.0,30.3081,30.3459,30.2987,30.2987,37293.0
2023-08-22 11:40:00,32.12,32.13,32.07,32.1,19105.0,30.2987,30.3081,30.2515,30.2798,19105.0
2023-08-22 11:50:00,32.11,32.12,32.02,32.05,73720.0,30.2893,30.2987,30.2044,30.2327,73720.0
2023-08-22 12:00:00,32.05,32.07,32.03,32.05,23335.0,30.2327,30.2515,30.2138,30.2327,23335.0
2023-08-22 12:10:00,32.05,32.05,31.97,32.02,24229.0,30.2327,30.2327,30.1572,30.2044,24229.0
2023-08-22 12:20:00,32.02,32.07,31.98,32.05,53728.0,30.2044,30.2515,30.1666,30.2327,53728.0
2023-08-22 12:30:00,32.05,32.07,32.02,32.06,23631.0,30.2327,30.2515,30.2044,30.2421,23631.0
2023-08-22 12:40:00,32.05,32.08,32.04,32.05,22418.0,30.2327,30.261,30.2232,30.2327,22418.0
2023-08-22 12:50:00,32.06,32.09,32.02,32.03,24108.0,30.2421,30.2704,30.2044,30.2138,24108.0
2023-08-22 13:00:00,32.02,32.02,31.95,31.98,22830.0,30.2044,30.2044,30.1383,30.1666,22830.0
2023-08-22 13:10:00,31.99,31.99,31.94,31.99,33326.0,30.1761,30.1761,30.1289,30.1761,33326.0
2023-08-22 13:20:00,31.99,32.03,31.98,32.02,18928.0,30.1761,30.2138,30.1666,30.2044,18928.0
2023-08-22 13:30:00,32.02,32.03,31.99,31.99,27353.0,30.2044,30.2138,30.1761,30.1761,27353.0
2023-08-22 13:40:00,31.99,32.01,31.96,31.98,20374.0,30.1761,30.1949,30.1478,30.1666,20374.0
2023-08-22 13:50:00,31.97,31.99,31.95,31.98,19961.0,30.1572,30.1761,30.1383,30.1666,19961.0
2023-08-22 14:00:00,31.97,32.02,31.95,32.02,39977.0,30.1572,30.2044,30.1383,30.2044,39977.0
2023-08-22 14:10:00,32.0,32.01,31.97,31.99,21169.0,30.1855,30.1949,30.1572,30.1761,21169.0
2023-08-22 14:20:00,31.98,32.02,31.97,32.01,30629.0,30.1666,30.2044,30.1572,30.1949,30629.0
2023-08-22 14:30:00,32.01,32.05,32.01,32.04,18323.0,30.1949,30.2327,30.1949,30.2232,18323.0
2023-08-22 14:40:00,32.04,32.04,32.0,32.03,48058.0,30.2232,30.2232,30.1855,30.2138,48058.0
2023-08-22 14:50:00,32.02,32.06,32.02,32.06,39254.0,30.2044,30.2421,30.2044,30.2421,39254.0
2023-08-22 15:00:00,32.05,32.15,32.05,32.13,61726.0,30.2327,30.327,30.2327,30.3081,61726.0
2023-08-22 15:10:00,32.13,32.15,32.1,32.14,76053.0,30.3081,30.327,30.2798,30.3176,76053.0
2023-08-22 15:20:00,32.13,32.18,32.12,32.17,108295.0,30.3081,30.3553,30.2987,30.3459,108295.0
2023-08-22 15:30:00,32.16,32.17,31.99,32.0,127768.0,30.3364,30.3459,30.1761,30.1855,127768.0
2023-08-22 15:40:00,32.0,32.02,31.97,32.01,86557.0,30.1855,30.2044,30.1572,30.1949,86557.0
2023-08-22 15:50:00,32.01,32.02,31.95,31.96,329842.0,30.1949,30.2044,30.1383,30.1478,329842.0
2023-08-23 09:30:00,31.99,32.03,31.9,32.01,33526.0,30.1761,30.2138,30.0912,30.1949,33526.0
2023-08-23 09:40:00,32.02,32.1,32.01,32.06,38224.0,30.2044,30.2798,30.1949,30.2421,38224.0
2023-08-23 09:50:00,32.04,32.06,31.98,32.02,41822.0,30.2232,30.2421,30.1666,30.2044,41822.0
2023-08-23 10:00:00,32.02,32.06,31.98,32.05,21433.0,30.2044,30.2421,30.1666,30.2327,21433.0
2023-08-23 10:10:00,32.06,32.07,32.0,32.02,23300.0,30.2421,30.2515,30.1855,30.2044,23300.0
2023-08-23 10:20:00,32.02,32.07,31.99,32.04,22121.0,30.2044,30.2515,30.1761,30.2232,22121.0
2023-08-23 10:30:00,32.04,32.05,32.0,32.02,24283.0,30.2232,30.2327,30.1855,30.2044,24283.0
2023-08-23 10:40:00,32.02,32.06,32.01,32.05,15940.0,30.2044,30.2421,30.1949,30.2327,15940.0
2023-08-23 10:50:00,32.06,32.08,32.04,32.06,16554.0,30.2421,30.261,30.2232,30.2421,16554.0
2023-08-23 11:00:00,32.07,32.13,32.06,32.11,20671.0,30.2515,30.3081,30.2421,30.2893,20671.0
2023-08-23 11:10:00,32.12,32.16,32.1,32.16,21941.0,30.2987,30.3364,30.2798,30.3364,21941.0
2023-08-23 11:20:00,32.16,32.18,32.14,32.17,28219.0,30.3364,30.3553,30.3176,30.3459,28219.0
2023-08-23 11:30:00,32.16,32.18,32.13,32.16,35397.0,30.3364,30.3553,30.3081,30.3364,35397.0
2023-08-23 11:40:00,32.16,32.19,32.14,32.16,31570.0,30.3364,30.3647,30.3176,30.3364,31570.0
2023-08-23 11:50:00,32.16,32.18,32.15,32.18,16799.0,30.3364,30.3553,30.327,30.3553,16799.0
2023-08-23 12:00:00,32.17,32.18,32.16,32.16,14560.0,30.3459,30.3553,30.3364,30.3364,14560.0
2023-08-23 12:10:00,32.16,32.19,32.16,32.17,26261.0,30.3364,30.3647,30.3364,30.3459,26261.0
2023-08-23 12:20:00,32.17,32.2,32.16,32.18,15622.0,30.3459,30.3742,30.3364,30.3553,15622.0
2023-08-23 12:30:00,32.18,32.2,32.16,32.19,26244.0,30.3553,30.3742,30.3364,30.3647,26244.0
2023-08-23 12:40:00,32.19,32.24,32.18,32.23,31342.0,30.3647,30.4119,30.3553,30.4025,31342.0
2023-08-23 12:50:00,32.23,32.24,32.2,32.2,11503.0,30.4025,30.4119,30.3742,30.3742,11503.0
2023-08-23 13:00:00,32.21,32.24,32.2,32.21,14991.0,30.3836,30.4119,30.3742,30.3836,14991.0
2023-08-23 13:10:00,32.21,32.25,32.21,32.25,20984.0,30.3836,30.4213,30.3836,30.4213,20984.0
2023-08-23 13:20:00,32.24,32.27,32.23,32.25,17930.0,30.4119,30.4402,30.4025,30.4213,17930.0
2023-08-23 13:30:00,32.26,32.29,32.26,32.27,11877.0,30.4308,30.4591,30.4308,30.4402,11877.0
2023-08-23 13:40:00,32.27,32.31,32.26,32.31,22449.0,30.4402,30.4779,30.4308,30.4779,22449.0
2023-08-23 13:50:00,32.31,32.31,32.29,32.29,15581.0,30.4779,30.4779,30.4591,30.4591,15581.0
2023-08-23 14:00:00,32.29,32.32,32.28,32.31,18407.0,30.4591,30.4874,30.4496,30.4779,18407.0
2023-08-23 14:10:00,32.32,32.32,32.27,32.29,31663.0,30.4874,30.4874,30.4402,30.4591,31663.0
2023-08-23 14:20:00,32.29,32.29,32.22,32.23,61449.0,30.4591,30.4591,30.393,30.4025,61449.0
2023-08-23 14:30:00,32.23,32.25,32.22,32.24,19306.0,30.4025,30.4213,30.393,30.4119,19306.0
2023-08-23 14:40:00,32.23,32.24,32.22,32.24,16729.0,30.4025,30.4119,30.393,30.4119,16729.0
2023-08-23 14:50:00,32.23,32.24,32.21,32.22,13177.0,30.4025,30.4119,30.3836,30.393,13177.0
2023-08-23 15:00:00,32.21,32.24,32.19,32.22,37435.0,30.3836,30.4119,30.3647,30.393,37435.0
2023-08-23 15:10:00,32.22,32.25,32.21,32.23,29389.0,30.393,30.4213,30.3836,30.4025,29389.0
2023-08-23 15:20:00,32.23,32.25,32.21,32.25,23029.0,30.4025,30.4213,30.3836,30.4213,23029.0
2023-08-23 15:30:00,32.26,32.26,32.21,32.23,27834.0,30.4308,30.4308,30.3836,30.4025,27834.0
2023-08-23 15:40:00,32.23,32.26,32.23,32.23,44121.0,30.4025,30.4308,30.4025,30.4025,44121.0
2023-08-23 15:50:00,32.24,32.24,32.15,32.21,176664.0,30.4119,30.4119,30.327,30.3836,176664.0
2023-08-24 09:30:00,31.98,32.15,31.97,32.12,106615.0,30.1666,30.327,30.1572,30.2987,106615.0
2023-08-24 09:40:00,32.13,32.22,32.05,32.2,33987.0,30.3081,30.393,30.2327,30.3742,33987.0
2023-08-24 09:50:00,32.2,32.31,32.16,32.31,33128.0,30.3742,30.4779,30.3364,30.4779,33128.0
2023-08-24 10:00:00,32.33,32.33,32.17,32.18,25565.0,30.4968,30.4968,30.3459,30.3553,25565.0
2023-08-24 10:10:00,32.18,32.19,32.11,32.13,31731.0,30.3553,30.3647,30.2893,30.3081,31731.0
2023-08-24 10:20:00,32.13,32.16,32.07,32.09,25785.0,30.3081,30.3364,30.2515,30.2704,25785.0
2023-08-24 10:30:00,32.08,32.11,32.04,32.11,45451.0,30.261,30.2893,30.2232,30.2893,45451.0
2023-08-24 10:40:00,32.11,32.12,32.02,32.02,27564.0,30.2893,30.2987,30.2044,30.2044,27564.0
2023-08-24 10:50:00,32.02,32.07,31.99,32.01,33331.0,30.2044,30.2515,30.1761,30.1949,33331.0
2023-08-24 11:00:00,32.0,32.0,31.95,31.97,24561.0,30.1855,30.1855,30.1383,30.1572,24561.0
2023-08-24 11:10:00,31.97,31.99,31.94,31.97,28253.0,30.1572,30.1761,30.1289,30.1572,28253.0
2023-08-24 11:20:00,31.97,31.99,31.95,31.99,40150.0,30.1572,30.1761,30.1383,30.1761,40150.0
2023-08-24 11:30:00,31.99,31.99,31.96,31.96,20847.0,30.1761,30.1761,30.1478,30.1478,20847.0
2023-08-24 11:40:00,31.97,31.98,31.94,31.98,28638.0,30.1572,30.1666,30.1289,30.1666,28638.0
2023-08-24 11:50:00,31.97,31.97,31.91,31.92,30185.0,30.1572,30.1572,30.1006,30.11,30185.0
2023-08-24 12:00:00,31.92,31.99,31.9,31.99,25586.0,30.11,30.1761,30.0912,30.1761,25586.0
2023-08-24 12:10:00,31.99,32.03,31.96,31.96,45447.0,30.1761,30.2138,30.1478,30.1478,45447.0
2023-08-24 12:20:00,31.97,32.02,31.93,31.96,23799.0,30.1572,30.2044,30.1195,30.1478,23799.0
2023-08-24 12:30:00,31.96,31.99,31.94,31.96,13295.0,30.1478,30.1761,30.1289,30.1478,13295.0
2023-08-24 12:40:00,31.96,31.99,31.93,31.95,21774.0,30.1478,30.1761,30.1195,30.1383,21774.0
2023-08-24 12:50:00,31.96,31.96,31.93,31.93,35236.0,30.1478,30.1478,30.1195,30.1195,35236.0
2023-08-24 13:00:00,31.94,31.95,31.9,31.92,19344.0,30.1289,30.1383,30.0912,30.11,19344.0
2023-08-24 13:10:00,31.91,31.92,31.89,31.92,23772.0,30.1006,30.11,30.0817,30.11,23772.0
2023-08-24 13:20:00,31.91,31.92,31.87,31.87,23206.0,30.1006,30.11,30.0629,30.0629,23206.0
2023-08-24 13:30:00,31.87,31.91,31.86,31.88,20003.0,30.0629,30.1006,30.0534,30.0723,20003.0
2023-08-24 13:40:00,31.88,31.9,31.87,31.89,19880.0,30.0723,30.0912,30.0629,30.0817,19880.0
2023-08-24 13:50:00,31.89,31.89,31.86,31.89,14605.0,30.0817,30.0817,30.0534,30.0817,14605.0
2023-08-24 14:00:00,31.89,31.92,31.88,31.9,17926.0,30.0817,30.11,30.0723,30.0912,17926.0
2023-08-24 14:10:00,31.89,31.93,31.87,31.9,35388.0,30.0817,30.1195,30.0629,30.0912,35388.0
2023-08-24 14:20:00,31.9,31.97,31.89,31.96,39753.0,30.0912,30.1572,30.0817,30.1478,39753.0
2023-08-24 14:30:00,31.95,31.97,31.9,31.91,28583.0,30.1383,30.1572,30.0912,30.1006,28583.0
2023-08-24 14:40:00,31.9,31.94,31.9,31.92,21774.0,30.0912,30.1289,30.0912,30.11,21774.0
2023-08-24 14:50:00,31.92,31.95,31.9,31.95,25159.0,30.11,30.1383,30.0912,30.1383,25159.0
2023-08-24 15:00:00,31.95,31.96,31.89,31.91,30074.0,30.1383,30.1478,30.0817,30.1006,30074.0
2023-08-24 15:10:00,31.91,31.96,31.9,31.95,52764.0,30.1006,30.1478,30.0912,30.1383,52764.0
2023-08-24 15:20:00,31.95,31.97,31.93,31.96,40148.0,30.1383,30.1572,30.1195,30.1478,40148.0
2023-08-24 15:30:00,31.96,32.0,31.95,31.96,67458.0,30.1478,30.1855,30.1383,30.1478,67458.0
2023-08-24 15:40:00,31.96,31.96,31.88,31.93,64875.0,30.1478,30.1478,30.0723,30.1195,64875.0
2023-08-24 15:50:00,31.92,31.97,31.91,31.94,427857.0,30.11,30.1572,30.1006,30.1289,427857.0
2023-08-25 09:30:00,32.12,32.2,32.11,32.12,31909.0,30.2987,30.3742,30.2893,30.2987,31909.0
2023-08-25 09:40:00,32.13,32.13,32.02,32.06,40493.0,30.3081,30.3081,30.2044,30.2421,40493.0
2023-08-25 09:50:00,32.07,32.08,32.03,32.07,23072.0,30.2515,30.261,30.2138,30.2515,23072.0
2023-08-25 10:00:00,32.07,32.15,32.01,32.02,33579.0,30.2515,30.327,30.1949,30.2044,33579.0
2023-08-25 10:10:00,32.03,32.21,32.0,32.09,61812.0,30.2138,30.3836,30.1855,30.2704,61812.0
2023-08-25 10:20:00,32.11,32.11,31.96,31.99,22371.0,30.2893,30.2893,30.1478,30.1761,22371.0
2023-08-25 10:30:00,31.98,32.03,31.95,32.01,26234.0,30.1666,30.2138,30.1383,30.1949,26234.0
2023-08-25 10:40:00,32.02,32.04,31.92,31.98,30532.0,30.2044,30.2232,30.11,30.1666,30532.0
2023-08-25 10:50:00,31.99,32.02,31.96,31.96,34440.0,30.1761,30.2044,30.1478,30.1478,34440.0
2023-08-25 11:00:00,31.97,32.07,31.95,32.05,38184.0,30.1572,30.2515,30.1383,30.2327,38184.0
2023-08-25 11:10:00,32.05,32.09,32.02,32.09,57082.0,30.2327,30.2704,30.2044,30.2704,57082.0
2023-08-25 11:20:00,32.08,32.22,32.07,32.22,75893.0,30.261,30.393,30.2515,30.393,75893.0
2023-08-25 11:30:00,32.22,32.24,32.18,32.2,153120.0,30.393,30.4119,30.3553,30.3742,153120.0
2023-08-25 11:40:00,32.2,32.21,32.13,32.16,38479.0,30.3742,30.3836,30.3081,30.3364,38479.0
2023-08-25 11:50:00,32.16,32.18,32.12,32.12,36451.0,30.3364,30.3553,30.2987,30.2987,36451.0
2023-08-25 12:00:00,32.13,32.28,32.12,32.25,121560.0,30.3081,30.4496,30.2987,30.4213,121560.0
2023-08-25 12:10:00,32.26,32.32,32.23,32.26,143916.0,30.4308,30.4874,30.4025,30.4308,143916.0
2023-08-25 12:20:00,32.25,32.34,32.24,32.34,63124.0,30.4213,30.5062,30.4119,30.5062,63124.0
2023-08-25 12:30:00,32.35,32.41,32.35,32.41,29436.0,30.5157,30.5723,30.5157,30.5723,29436.0
2023-08-25 12:40:00,32.4,32.42,32.38,32.38,24384.0,30.5628,30.5817,30.544,30.544,24384.0
2023-08-25 12:50:00,32.38,32.4,32.35,32.4,22863.0,30.544,30.5628,30.5157,30.5628,22863.0
2023-08-25 13:00:00,32.4,32.41,32.34,32.36,20720.0,30.5628,30.5723,30.5062,30.5251,20720.0
2023-08-25 13:10:00,32.34,32.38,32.32,32.33,25011.0,30.5062,30.544,30.4874,30.4968,25011.0
2023-08-25 13:20:00,32.33,32.34,32.27,32.3,19391.0,30.4968,30.5062,30.4402,30.4685,19391.0
2023-08-25 13:30:00,32.3,32.31,32.25,32.26,24196.0,30.4685,30.4779,30.4213,30.4308,24196.0
2023-08-25 13:40:00,32.26,32.29,32.25,32.29,18529.0,30.4308,30.4591,30.4213,30.4591,18529.0
2023-08-25 13:50:00,32.28,32.33,32.28,32.33,25374.0,30.4496,30.4968,30.4496,30.4968,25374.0
2023-08-25 14:00:00,32.33,32.34,32.31,32.33,18872.0,30.4968,30.5062,30.4779,30.4968,18872.0
2023-08-25 14:10:00,32.32,32.35,32.31,32.34,32387.0,30.4874,30.5157,30.4779,30.5062,32387.0
2023-08-25 14:20:00,32.34,32.39,32.34,32.38,28259.0,30.5062,30.5534,30.5062,30.544,28259.0
2023-08-25 14:30:00,32.38,32.47,32.37,32.47,66655.0,30.544,30.6289,30.5345,30.6289,66655.0
2023-08-25 14:40:00,32.48,32.5,32.43,32.48,121540.0,30.6383,30.6572,30.5911,30.6383,121540.0
2023-08-25 14:50:00,32.48,32.54,32.46,32.51,100598.0,30.6383,30.6949,30.6194,30.6666,100598.0
2023-08-25 15:00:00,32.52,32.56,32.5,32.54,76438.0,30.676,30.7138,30.6572,30.6949,76438.0
2023-08-25 15:10:00,32.54,32.57,32.51,32.52,38286.0,30.6949,30.7232,30.6666,30.676,38286.0
2023-08-25 15:20:00,32.52,32.56,32.51,32.55,51437.0,30.676,30.7138,30.6666,30.7043,51437.0
2023-08-25 15:30:00,32.55,32.56,32.48,32.5,52044.0,30.7043,30.7138,30.6383,30.6572,52044.0
2023-08-25 15:40:00,32.5,32.54,32.46,32.47,90569.0,30.6572,30.6949,30.6194,30.6289,90569.0
2023-08-25 15:50:00,32.47,32.47,32.4,32.44,306259.0,30.6289,30.6289,30.5628,30.6006,306259.0
2023-08-28 09:30:00,32.66,32.74,32.61,32.74,55126.0,30.8081,30.8836,30.7609,30.8836,55126.0
2023-08-28 09:40:00,32.74,32.79,32.71,32.73,31432.0,30.8836,30.9307,30.8553,30.8741,31432.0
2023-08-28 09:50:00,32.73,32.8,32.68,32.79,50311.0,30.8741,30.9401,30.827,30.9307,50311.0
2023-08-28 10:00:00,32.79,32.79,32.73,32.76,30508.0,30.9307,30.9307,30.8741,30.9024,30508.0
2023-08-28 10:10:00,32.76,32.77,32.69,32.73,30511.0,30.9024,30.9118,30.8364,30.8741,30511.0
2023-08-28 10:20:00,32.73,32.82,32.72,32.81,49874.0,30.8741,30.959,30.8647,30.9496,49874.0
2023-08-28 10:30:00,32.8,32.81,32.74,32.75,23282.0,30.9401,30.9496,30.8836,30.893,23282.0
2023-08-28 10:40:00,32.76,32.78,32.74,32.74,23048.0,30.9024,30.9213,30.8836,30.8836,23048.0
2023-08-28 10:50:00,32.74,32.76,32.69,32.73,33176.0,30.8836,30.9024,30.8364,30.8741,33176.0
2023-08-28 11:00:00,32.73,32.74,32.67,32.7,21436.0,30.8741,30.8836,30.8175,30.8458,21436.0
2023-08-28 11:10:00,32.7,32.71,32.66,32.68,24025.0,30.8458,30.8553,30.8081,30.827,24025.0
2023-08-28 11:20:00,32.68,32.73,32.66,32.69,21718.0,30.827,30.8741,30.8081,30.8364,21718.0
2023-08-28 11:30:00,32.7,32.75,32.67,32.74,19812.0,30.8458,30.893,30.8175,30.8836,19812.0
2023-08-28 11:40:00,32.73,32.74,32.67,32.68,22249.0,30.8741,30.8836,30.8175,30.827,22249.0
2023-08-28 11:50:00,32.67,32.7,32.66,32.69,13974.0,30.8175,30.8458,30.8081,30.8364,13974.0
2023-08-28 12:00:00,32.69,32.7,32.66,32.7,13644.0,30.8364,30.8458,30.8081,30.8458,13644.0
2023-08-28 12:10:00,32.7,32.71,32.66,32.66,23742.0,30.8458,30.8553,30.8081,30.8081,23742.0
2023-08-28 12:20:00,32.66,32.69,32.65,32.68,17248.0,30.8081,30.8364,30.7987,30.827,17248.0
2023-08-28 12:30:00,32.68,32.69,32.66,32.69,20296.0,30.827,30.8364,30.8081,30.8364,20296.0
2023-08-28 12:40:00,32.69,32.72,32.67,32.7,16856.0,30.8364,30.8647,30.8175,30.8458,16856.0
2023-08-28 12:50:00,32.7,32.75,32.68,32.75,48955.0,30.8458,30.893,30.827,30.893,48955.0
2023-08-28 13:00:00,32.75,32.76,32.73,32.75,22928.0,30.893,30.9024,30.8741,30.893,22928.0
2023-08-28 13:10:00,32.75,32.77,32.72,32.73,16072.0,30.893,30.9118,30.8647,30.8741,16072.0
2023-08-28 13:20:00,32.73,32.74,32.7,32.71,17697.0,30.8741,30.8836,30.8458,30.8553,17697.0
2023-08-28 13:30:00,32.7,32.72,32.68,32.69,18595.0,30.8458,30.8647,30.827,30.8364,18595.0
2023-08-28 13:40:00,32.69,32.7,32.67,32.68,17065.0,30.8364,30.8458,30.8175,30.827,17065.0
2023-08-28 13:50:00,32.68,32.69,32.59,32.61,25804.0,30.827,30.8364,30.7421,30.7609,25804.0
2023-08-28 14:00:00,32.6,32.62,32.58,32.62,19553.0,30.7515,30.7704,30.7326,30.7704,19553.0
2023-08-28 14:10:00,32.62,32.62,32.57,32.57,13387.0,30.7704,30.7704,30.7232,30.7232,13387.0
2023-08-28 14:20:00,32.57,32.6,32.57,32.58,23040.0,30.7232,30.7515,30.7232,30.7326,23040.0
2023-08-28 14:30:00,32.59,32.65,32.57,32.59,29107.0,30.7421,30.7987,30.7232,30.7421,29107.0
2023-08-28 14:40:00,32.59,32.61,32.59,32.61,23174.0,30.7421,30.7609,30.7421,30.7609,23174.0
2023-08-28 14:50:00,32.62,32.62,32.59,32.61,26258.0,30.7704,30.7704,30.7421,30.7609,26258.0
2023-08-28 15:00:00,32.61,32.65,32.6,32.64,34874.0,30.7609,30.7987,30.7515,30.7892,34874.0
2023-08-28 15:10:00,32.64,32.64,32.59,32.6,31740.0,30.7892,30.7892,30.7421,30.7515,31740.0
2023-08-28 15:20:00,32.61,32.61,32.57,32.6,46710.0,30.7609,30.7609,30.7232,30.7515,46710.0
2023-08-28 15:30:00,32.59,32.63,32.58,32.61,39028.0,30.7421,30.7798,30.7326,30.7609,39028.0
2023-08-28 15:40:00,32.62,32.72,32.61,32.66,82153.0,30.7704,30.8647,30.7609,30.8081,82153.0
2023-08-28 15:50:00,32.66,32.69,32.63,32.65,221455.0,30.8081,30.8364,30.7798,30.7987,221455.0
2023-08-29 09:30:00,32.74,32.74,32.62,32.73,46550.0,30.8836,30.8836,30.7704,30.8741,46550.0
2023-08-29 09:40:00,32.73,32.79,32.72,32.77,29050.0,30.8741,30.9307,30.8647,30.9118,29050.0
2023-08-29 09:50:00,32.76,32.76,32.66,32.7,21186.0,30.9024,30.9024,30.8081,30.8458,21186.0
2023-08-29 10:00:00,32.71,32.75,32.67,32.7,41652.0,30.8553,30.893,30.8175,30.8458,41652.0
2023-08-29 10:10:00,32.7,32.77,32.67,32.76,37593.0,30.8458,30.9118,30.8175,30.9024,37593.0
2023-08-29 10:20:00,32.75,32.78,32.7,32.73,22907.0,30.893,30.9213,30.8458,30.8741,22907.0
2023-08-29 10:30:00,32.73,32.78,32.69,32.7,24037.0,30.8741,30.9213,30.8364,30.8458,24037.0
2023-08-29 10:40:00,32.7,32.71,32.66,32.7,43461.0,30.8458,30.8553,30.8081,30.8458,43461.0
2023-08-29 10:50:00,32.71,32.72,32.65,32.68,45545.0,30.8553,30.8647,30.7987,30.827,45545.0
2023-08-29 11:00:00,32.68,32.71,32.66,32.69,19851.0,30.827,30.8553,30.8081,30.8364,19851.0
2023-08-29 11:10:00,32.69,32.76,32.67,32.74,30815.0,30.8364,30.9024,30.8175,30.8836,30815.0
2023-08-29 11:20:00,32.74,32.8,32.73,32.77,45261.0,30.8836,30.9401,30.8741,30.9118,45261.0
2023-08-29 11:30:00,32.78,32.85,32.77,32.85,21242.0,30.9213,30.9873,30.9118,30.9873,21242.0
2023-08-29 11:40:00,32.84,32.86,32.82,32.83,13386.0,30.9779,30.9967,30.959,30.9684,13386.0
2023-08-29 11:50:00,32.83,32.84,32.79,32.82,19580.0,30.9684,30.9779,30.9307,30.959,19580.0
2023-08-29 12:00:00,32.82,32.84,32.8,32.82,14060.0,30.959,30.9779,30.9401,30.959,14060.0
2023-08-29 12:10:00,32.81,32.85,32.8,32.84,73809.0,30.9496,30.9873,30.9401,30.9779,73809.0
2023-08-29 12:20:00,32.84,32.9,32.83,32.9,24844.0,30.9779,31.0345,30.9684,31.0345,24844.0
2023-08-29 12:30:00,32.9,32.91,32.86,32.86,51202.0,31.0345,31.0439,30.9967,30.9967,51202.0
2023-08-29 12:40:00,32.86,32.89,32.83,32.84,31024.0,30.9967,31.025,30.9684,30.9779,31024.0
2023-08-29 12:50:00,32.84,32.87,32.83,32.86,15055.0,30.9779,31.0062,30.9684,30.9967,15055.0
2023-08-29 13:00:00,32.86,32.87,32.85,32.87,17519.0,30.9967,31.0062,30.9873,31.0062,17519.0
2023-08-29 13:10:00,32.87,32.87,32.84,32.86,24031.0,31.0062,31.0062,30.9779,30.9967,24031.0
2023-08-29 13:20:00,32.86,32.89,32.85,32.88,21393.0,30.9967,31.025,30.9873,31.0156,21393.0
2023-08-29 13:30:00,32.87,32.93,32.87,32.93,25546.0,31.0062,31.0628,31.0062,31.0628,25546.0
2023-08-29 13:40:00,32.93,32.94,32.9,32.91,21482.0,31.0628,31.0722,31.0345,31.0439,21482.0
2023-08-29 13:50:00,32.91,32.92,32.85,32.88,42499.0,31.0439,31.0533,30.9873,31.0156,42499.0
2023-08-29 14:00:00,32.88,32.91,32.85,32.91,95963.0,31.0156,31.0439,30.9873,31.0439,95963.0
2023-08-29 14:10:00,32.91,32.92,32.86,32.89,20776.0,31.0439,31.0533,30.9967,31.025,20776.0
2023-08-29 14:20:00,32.89,32.9,32.83,32.83,24524.0,31.025,31.0345,30.9684,30.9684,24524.0
2023-08-29 14:30:00,32.84,32.9,32.84,32.88,24050.0,30.9779,31.0345,30.9779,31.0156,24050.0
2023-08-29 14:40:00,32.88,32.92,32.87,32.9,43302.0,31.0156,31.0533,31.0062,31.0345,43302.0
2023-08-29 14:50:00,32.91,32.91,32.85,32.86,38266.0,31.0439,31.0439,30.9873,30.9967,38266.0
2023-08-29 15:00:00,32.86,32.9,32.83,32.9,34464.0,30.9967,31.0345,30.9684,31.0345,34464.0
2023-08-29 15:10:00,32.9,32.91,32.88,32.91,35707.0,31.0345,31.0439,31.0156,31.0439,35707.0
2023-08-29 15:20:00,32.91,32.93,32.89,32.93,39760.0,31.0439,31.0628,31.025,31.0628,39760.0
2023-08-29 15:30:00,32.93,32.93,32.89,32.91,45590.0,31.0628,31.0628,31.025,31.0439,45590.0
2023-08-29 15:40:00,32.9,32.94,32.89,32.91,53768.0,31.0345,31.0722,31.025,31.0439,53768.0
2023-08-29 15:50:00,32.92,32.93,32.88,32.91,349640.0,31.0533,31.0628,31.0156,31.0439,349640.0
2023-08-30 09:30:00,32.51,32.71,32.5,32.68,78536.0,30.9287,31.119,30.9192,31.0904,78536.0
2023-08-30 09:40:00,32.69,32.75,32.62,32.69,85585.0,31.0999,31.157,31.0333,31.0999,85585.0
2023-08-30 09:50:00,32.7,32.76,32.69,32.72,57293.0,31.1095,31.1665,31.0999,31.1285,57293.0
2023-08-30 10:00:00,32.72,32.77,32.68,32.74,48931.0,31.1285,31.1761,31.0904,31.1475,48931.0
2023-08-30 10:10:00,32.73,32.74,32.66,32.68,44527.0,31.138,31.1475,31.0714,31.0904,44527.0
2023-08-30 10:20:00,32.67,32.68,32.57,32.59,46597.0,31.0809,31.0904,30.9858,31.0048,46597.0
2023-08-30 10:30:00,32.59,32.66,32.58,32.62,50754.0,31.0048,31.0714,30.9953,31.0333,50754.0
2023-08-30 10:40:00,32.62,32.65,32.62,32.63,40268.0,31.0333,31.0619,31.0333,31.0429,40268.0
2023-08-30 10:50:00,32.62,32.67,32.61,32.65,27909.0,31.0333,31.0809,31.0238,31.0619,27909.0
2023-08-30 11:00:00,32.66,32.66,32.54,32.6,160982.0,31.0714,31.0714,30.9572,31.0143,160982.0
2023-08-30 11:10:00,32.61,32.62,32.58,32.61,31223.0,31.0238,31.0333,30.9953,31.0238,31223.0
2023-08-30 11:20:00,32.61,32.66,32.58,32.66,21219.0,31.0238,31.0714,30.9953,31.0714,21219.0
2023-08-30 11:30:00,32.66,32.7,32.64,32.7,15577.0,31.0714,31.1095,31.0524,31.1095,15577.0
2023-08-30 11:40:00,32.69,32.7,32.67,32.68,21203.0,31.0999,31.1095,31.0809,31.0904,21203.0
2023-08-30 11:50:00,32.67,32.7,32.66,32.7,36595.0,31.0809,31.1095,31.0714,31.1095,36595.0
2023-08-30 12:00:00,32.7,32.73,32.68,32.71,36495.0,31.1095,31.138,31.0904,31.119,36495.0
2023-08-30 12:10:00,32.71,32.76,32.7,32.75,33984.0,31.119,31.1665,31.1095,31.157,33984.0
2023-08-30 12:20:00,32.75,32.76,32.72,32.74,19140.0,31.157,31.1665,31.1285,31.1475,19140.0
2023-08-30 12:30:00,32.74,32.76,32.7,32.7,15065.0,31.1475,31.1665,31.1095,31.1095,15065.0
2023-08-30 12:40:00,32.7,32.74,32.69,32.71,17384.0,31.1095,31.1475,31.0999,31.119,17384.0
2023-08-30 12:50:00,32.7,32.74,32.69,32.73,13710.0,31.1095,31.1475,31.0999,31.138,13710.0
2023-08-30 13:00:00,32.72,32.73,32.68,32.68,14070.0,31.1285,31.138,31.0904,31.0904,14070.0
2023-08-30 13:10:00,32.68,32.72,32.68,32.72,16549.0,31.0904,31.1285,31.0904,31.1285,16549.0
2023-08-30 13:20:00,32.72,32.72,32.7,32.7,13854.0,31.1285,31.1285,31.1095,31.1095,13854.0
2023-08-30 13:30:00,32.7,32.75,32.7,32.73,21788.0,31.1095,31.157,31.1095,31.138,21788.0
2023-08-30 13:40:00,32.73,32.75,32.69,32.69,18177.0,31.138,31.157,31.0999,31.0999,18177.0
2023-08-30 13:50:00,32.7,32.71,32.65,32.68,21692.0,31.1095,31.119,31.0619,31.0904,21692.0
2023-08-30 14:00:00,32.69,32.69,32.65,32.68,23980.0,31.0999,31.0999,31.0619,31.0904,23980.0
2023-08-30 14:10:00,32.68,32.72,32.67,32.67,22486.0,31.0904,31.1285,31.0809,31.0809,22486.0
2023-08-30 14:20:00,32.68,32.69,32.64,32.64,23071.0,31.0904,31.0999,31.0524,31.0524,23071.0
2023-08-30 14:30:00,32.65,32.68,32.59,32.59,53508.0,31.0619,31.0904,31.0048,31.0048,53508.0
2023-08-30 14:40:00,32.59,32.68,32.59,32.67,73967.0,31.0048,31.0904,31.0048,31.0809,73967.0
2023-08-30 14:50:00,32.66,32.7,32.66,32.7,30708.0,31.0714,31.1095,31.0714,31.1095,30708.0
2023-08-30 15:00:00,32.7,32.75,32.69,32.75,33321.0,31.1095,31.157,31.0999,31.157,33321.0
2023-08-30 15:10:00,32.75,32.75,32.72,32.73,27734.0,31.157,31.157,31.1285,31.138,27734.0
2023-08-30 15:20:00,32.73,32.74,32.7,32.7,38054.0,31.138,31.1475,31.1095,31.1095,38054.0
2023-08-30 15:30:00,32.71,32.71,32.69,32.7,33665.0,31.119,31.119,31.0999,31.1095,33665.0
2023-08-30 15:40:00,32.7,32.76,32.7,32.73,85905.0,31.1095,31.1665,31.1095,31.138,85905.0
2023-08-30 15:50:00,32.73,32.77,32.7,32.76,291107.0,31.138,31.1761,31.1095,31.1665,291107.0
2023-08-31 09:30:00,32.94,32.94,32.8,32.91,51183.0,31.3378,31.3378,31.2046,31.3092,51183.0
2023-08-31 09:40:00,32.9,32.99,32.9,32.98,27126.0,31.2997,31.3854,31.2997,31.3758,27126.0
2023-08-31 09:50:00,32.99,33.07,32.96,33.05,41552.0,31.3854,31.4615,31.3568,31.4424,41552.0
2023-08-31 10:00:00,33.04,33.05,32.99,33.02,19815.0,31.4329,31.4424,31.3854,31.4139,19815.0
2023-08-31 10:10:00,33.02,33.05,32.98,33.04,21664.0,31.4139,31.4424,31.3758,31.4329,21664.0
2023-08-31 10:20:00,33.04,33.07,33.01,33.04,30404.0,31.4329,31.4615,31.4044,31.4329,30404.0
2023-08-31 10:30:00,33.04,33.1,33.03,33.06,64225.0,31.4329,31.49,31.4234,31.4519,64225.0
2023-08-31 10:40:00,33.07,33.11,33.05,33.09,27117.0,31.4615,31.4995,31.4424,31.4805,27117.0
2023-08-31 10:50:00,33.09,33.1,33.03,33.07,21884.0,31.4805,31.49,31.4234,31.4615,21884.0
2023-08-31 11:00:00,33.06,33.07,33.03,33.07,14198.0,31.4519,31.4615,31.4234,31.4615,14198.0
2023-08-31 11:10:00,33.07,33.08,33.05,33.05,19367.0,31.4615,31.471,31.4424,31.4424,19367.0
2023-08-31 11:20:00,33.05,33.08,33.02,33.08,21007.0,31.4424,31.471,31.4139,31.471,21007.0
2023-08-31 11:30:00,33.08,33.08,33.02,33.06,32798.0,31.471,31.471,31.4139,31.4519,32798.0
2023-08-31 11:40:00,33.06,33.1,33.03,33.05,35425.0,31.4519,31.49,31.4234,31.4424,35425.0
2023-08-31 11:50:00,33.05,33.06,33.0,33.02,18785.0,31.4424,31.4519,31.3949,31.4139,18785.0
2023-08-31 12:00:00,33.02,33.07,33.01,33.06,13400.0,31.4139,31.4615,31.4044,31.4519,13400.0
2023-08-31 12:10:00,33.06,33.07,33.0,33.01,13994.0,31.4519,31.4615,31.3949,31.4044,13994.0
2023-08-31 12:20:00,33.02,33.04,33.0,33.02,42155.0,31.4139,31.4329,31.3949,31.4139,42155.0
2023-08-31 12:30:00,33.02,33.03,32.97,32.98,30786.0,31.4139,31.4234,31.3663,31.3758,30786.0
2023-08-31 12:40:00,32.99,33.01,32.97,32.97,39734.0,31.3854,31.4044,31.3663,31.3663,39734.0
2023-08-31 12:50:00,32.98,32.98,32.95,32.95,16773.0,31.3758,31.3758,31.3473,31.3473,16773.0
2023-08-31 13:00:00,32.95,32.99,32.94,32.99,38147.0,31.3473,31.3854,31.3378,31.3854,38147.0
2023-08-31 13:10:00,32.98,33.03,32.98,33.02,21831.0,31.3758,31.4234,31.3758,31.4139,21831.0
2023-08-31 13:20:00,33.02,33.06,33.01,33.04,19248.0,31.4139,31.4519,31.4044,31.4329,19248.0
2023-08-31 13:30:00,33.05,33.07,33.04,33.05,17098.0,31.4424,31.4615,31.4329,31.4424,17098.0
2023-08-31 13:40:00,33.05,33.06,33.02,33.03,16119.0,31.4424,31.4519,31.4139,31.4234,16119.0
2023-08-31 13:50:00,33.02,33.05,33.01,33.05,15079.0,31.4139,31.4424,31.4044,31.4424,15079.0
2023-08-31 14:00:00,33.05,33.08,33.04,33.07,52710.0,31.4424,31.471,31.4329,31.4615,52710.0
2023-08-31 14:10:00,33.07,33.11,33.06,33.11,17159.0,31.4615,31.4995,31.4519,31.4995,17159.0
2023-08-31 14:20:00,33.11,33.11,33.07,33.09,19806.0,31.4995,31.4995,31.4615,31.4805,19806.0
2023-08-31 14:30:00,33.09,33.12,33.05,33.05,22822.0,31.4805,31.509,31.4424,31.4424,22822.0
2023-08-31 14:40:00,33.05,33.06,32.96,32.97,17028.0,31.4424,31.4519,31.3568,31.3663,17028.0
2023-08-31 14:50:00,32.97,32.97,32.9,32.91,26032.0,31.3663,31.3663,31.2997,31.3092,26032.0
2023-08-31 15:00:00,32.91,32.93,32.9,32.93,43705.0,31.3092,31.3283,31.2997,31.3283,43705.0
2023-08-31 15:10:00,32.93,32.95,32.91,32.93,50279.0,31.3283,31.3473,31.3092,31.3283,50279.0
2023-08-31 15:20:00,32.92,32.93,32.84,32.86,61711.0,31.3188,31.3283,31.2426,31.2617,61711.0
2023-08-31 15:30:00,32.86,32.88,32.8,32.8,114836.0,31.2617,31.2807,31.2046,31.2046,114836.0
2023-08-31 15:40:00,32.8,32.85,32.8,32.8,118834.0,31.2046,31.2522,31.2046,31.2046,118834.0
2023-08-31 15:50:00,32.81,32.85,32.77,32.81,418415.0,31.2141,31.2522,31.1761,31.2141,418415.0
2023-09-01 09:30:00,33.16,33.26,33.07,33.15,57770.0,31.5471,31.6422,31.4615,31.5376,57770.0
2023-09-01 09:40:00,33.16,33.16,32.99,33.0,45771.0,31.5471,31.5471,31.3854,31.3949,45771.0
2023-09-01 09:50:00,33.01,33.07,33.0,33.07,28407.0,31.4044,31.4615,31.3949,31.4615,28407.0
2023-09-01 10:00:00,33.06,33.13,33.01,33.08,30460.0,31.4519,31.5185,31.4044,31.471,30460.0
2023-09-01 10:10:00,33.07,33.12,33.07,33.11,29180.0,31.4615,31.509,31.4615,31.4995,29180.0
2023-09-01 10:20:00,33.11,33.12,33.07,33.12,22719.0,31.4995,31.509,31.4615,31.509,22719.0
2023-09-01 10:30:00,33.12,33.12,33.05,33.08,34804.0,31.509,31.509,31.4424,31.471,34804.0
2023-09-01 10:40:00,33.08,33.08,33.01,33.03,29648.0,31.471,31.471,31.4044,31.4234,29648.0
2023-09-01 10:50:00,33.04,33.06,32.97,33.0,54525.0,31.4329,31.4519,31.3663,31.3949,54525.0
2023-09-01 11:00:00,32.99,33.06,32.98,33.02,43258.0,31.3854,31.4519,31.3758,31.4139,43258.0
2023-09-01 11:10:00,33.02,33.02,32.95,32.98,25986.0,31.4139,31.4139,31.3473,31.3758,25986.0
2023-09-01 11:20:00,32.98,32.99,32.92,32.93,21037.0,31.3758,31.3854,31.3188,31.3283,21037.0
2023-09-01 11:30:00,32.93,32.94,32.89,32.9,29465.0,31.3283,31.3378,31.2902,31.2997,29465.0
2023-09-01 11:40:00,32.9,32.91,32.85,32.87,26831.0,31.2997,31.3092,31.2522,31.2712,26831.0
2023-09-01 11:50:00,32.87,32.88,32.84,32.85,12655.0,31.2712,31.2807,31.2426,31.2522,12655.0
2023-09-01 12:00:00,32.85,32.85,32.82,32.85,16413.0,31.2522,31.2522,31.2236,31.2522,16413.0
2023-09-01 12:10:00,32.84,32.87,32.83,32.86,21804.0,31.2426,31.2712,31.2331,31.2617,21804.0
2023-09-01 12:20:00,32.86,32.87,32.81,32.83,29433.0,31.2617,31.2712,31.2141,31.2331,29433.0
2023-09-01 12:30:00,32.82,32.87,32.8,32.8,43362.0,31.2236,31.2712,31.2046,31.2046,43362.0
2023-09-01 12:40:00,32.8,32.85,32.8,32.85,18157.0,31.2046,31.2522,31.2046,31.2522,18157.0
2023-09-01 12:50:00,32.85,32.86,32.83,32.83,13721.0,31.2522,31.2617,31.2331,31.2331,13721.0
2023-09-01 13:00:00,32.84,32.86,32.82,32.85,18778.0,31.2426,31.2617,31.2236,31.2522,18778.0
2023-09-01 13:10:00,32.84,32.87,32.79,32.81,56100.0,31.2426,31.2712,31.1951,31.2141,56100.0
2023-09-01 13:20:00,32.8,32.82,32.79,32.81,18833.0,31.2046,31.2236,31.1951,31.2141,18833.0
2023-09-01 13:30:00,32.8,32.85,32.78,32.78,37720.0,31.2046,31.2522,31.1856,31.1856,37720.0
2023-09-01 13:40:00,32.78,32.79,32.75,32.76,25862.0,31.1856,31.1951,31.157,31.1665,25862.0
2023-09-01 13:50:00,32.75,32.78,32.74,32.77,22276.0,31.157,31.1856,31.1475,31.1761,22276.0
2023-09-01 14:00:00,32.77,32.78,32.75,32.75,27131.0,31.1761,31.1856,31.157,31.157,27131.0
2023-09-01 14:10:00,32.75,32.78,32.74,32.78,25557.0,31.157,31.1856,31.1475,31.1856,25557.0
2023-09-01 14:20:00,32.78,32.79,32.72,32.76,22474.0,31.1856,31.1951,31.1285,31.1665,22474.0
2023-09-01 14:30:00,32.75,32.75,32.71,32.73,17957.0,31.157,31.157,31.119,31.138,17957.0
2023-09-01 14:40:00,32.73,32.77,32.72,32.76,22649.0,31.138,31.1761,31.1285,31.1665,22649.0
2023-09-01 14:50:00,32.76,32.78,32.73,32.76,47218.0,31.1665,31.1856,31.138,31.1665,47218.0
2023-09-01 15:00:00,32.77,32.79,32.76,32.79,18200.0,31.1761,31.1951,31.1665,31.1951,18200.0
2023-09-01 15:10:00,32.79,32.8,32.77,32.8,22832.0,31.1951,31.2046,31.1761,31.2046,22832.0
2023-09-01 15:20:00,32.8,32.81,32.75,32.8,33067.0,31.2046,31.2141,31.157,31.2046,33067.0
2023-09-01 15:30:00,32.8,32.8,32.72,32.73,109912.0,31.2046,31.2046,31.1285,31.138,109912.0
2023-09-01 15:40:00,32.73,32.81,32.73,32.8,160140.0,31.138,31.2141,31.138,31.2046,160140.0
2023-09-01 15:50:00,32.8,32.89,32.79,32.87,334584.0,31.2046,31.2902,31.1951,31.2712,334584.0
2023-09-05 09:30:00,32.8,32.82,32.71,32.76,71060.0,31.2046,31.2236,31.119,31.1665,71060.0
2023-09-05 09:40:00,32.75,32.76,32.53,32.54,118745.0,31.157,31.1665,30.9477,30.9572,118745.0
2023-09-05 09:50:00,32.53,32.59,32.51,32.52,84763.0,30.9477,31.0048,30.9287,30.9382,84763.0
2023-09-05 10:00:00,32.52,32.56,32.43,32.43,71129.0,30.9382,30.9763,30.8526,30.8526,71129.0
2023-09-05 10:10:00,32.44,32.47,32.38,32.41,82822.0,30.8621,30.8906,30.805,30.8336,82822.0
2023-09-05 10:20:00,32.4,32.4,32.32,32.34,40882.0,30.8241,30.8241,30.7479,30.767,40882.0
2023-09-05 10:30:00,32.34,32.38,32.33,32.38,43089.0,30.767,30.805,30.7575,30.805,43089.0
2023-09-05 10:40:00,32.38,32.44,32.34,32.44,34809.0,30.805,30.8621,30.767,30.8621,34809.0
2023-09-05 10:50:00,32.44,32.45,32.39,32.42,23881.0,30.8621,30.8716,30.8145,30.8431,23881.0
2023-09-05 11:00:00,32.41,32.45,32.41,32.43,27875.0,30.8336,30.8716,30.8336,30.8526,27875.0
2023-09-05 11:10:00,32.43,32.44,32.4,32.42,27764.0,30.8526,30.8621,30.8241,30.8431,27764.0
2023-09-05 11:20:00,32.41,32.42,32.35,32.36,38254.0,30.8336,30.8431,30.7765,30.786,38254.0
2023-09-05 11:30:00,32.36,32.44,32.35,32.44,35706.0,30.786,30.8621,30.7765,30.8621,35706.0
2023-09-05 11:40:00,32.44,32.44,32.36,32.39,28353.0,30.8621,30.8621,30.786,30.8145,28353.0
2023-09-05 11:50:00,32.39,32.41,32.34,32.38,31210.0,30.8145,30.8336,30.767,30.805,31210.0
2023-09-05 12:00:00,32.38,32.4,32.37,32.38,25798.0,30.805,30.8241,30.7955,30.805,25798.0
2023-09-05 12:10:00,32.38,32.43,32.38,32.42,26306.0,30.805,30.8526,30.805,30.8431,26306.0
2023-09-05 12:20:00,32.43,32.44,32.38,32.4,37051.0,30.8526,30.8621,30.805,30.8241,37051.0
2023-09-05 12:30:00,32.4,32.42,32.38,32.4,27741.0,30.8241,30.8431,30.805,30.8241,27741.0
2023-09-05 12:40:00,32.4,32.42,32.38,32.4,31310.0,30.8241,30.8431,30.805,30.8241,31310.0
2023-09-05 12:50:00,32.4,32.44,32.38,32.41,21935.0,30.8241,30.8621,30.805,30.8336,21935.0
2023-09-05 13:00:00,32.41,32.41,32.34,32.34,17389.0,30.8336,30.8336,30.767,30.767,17389.0
2023-09-05 13:10:00,32.33,32.34,32.27,32.3,30489.0,30.7575,30.767,30.7004,30.7289,30489.0
2023-09-05 13:20:00,32.3,32.31,32.26,32.26,19325.0,30.7289,30.7384,30.6909,30.6909,19325.0
2023-09-05 13:30:00,32.26,32.33,32.26,32.3,23346.0,30.6909,30.7575,30.6909,30.7289,23346.0
2023-09-05 13:40:00,32.3,32.32,32.28,32.32,20451.0,30.7289,30.7479,30.7099,30.7479,20451.0
2023-09-05 13:50:00,32.32,32.35,32.31,32.34,19957.0,30.7479,30.7765,30.7384,30.767,19957.0
2023-09-05 14:00:00,32.35,32.35,32.29,32.29,26242.0,30.7765,30.7765,30.7194,30.7194,26242.0
2023-09-05 14:10:00,32.3,32.31,32.29,32.3,20063.0,30.7289,30.7384,30.7194,30.7289,20063.0
2023-09-05 14:20:00,32.3,32.31,32.26,32.27,19521.0,30.7289,30.7384,30.6909,30.7004,19521.0
2023-09-05 14:30:00,32.26,32.29,32.25,32.27,60439.0,30.6909,30.7194,30.6813,30.7004,60439.0
2023-09-05 14:40:00,32.27,32.38,32.27,32.34,47939.0,30.7004,30.805,30.7004,30.767,47939.0
2023-09-05 14:50:00,32.34,32.35,32.32,32.34,16978.0,30.767,30.7765,30.7479,30.767,16978.0
2023-09-05 15:00:00,32.34,32.35,32.29,32.29,22312.0,30.767,30.7765,30.7194,30.7194,22312.0
2023-09-05 15:10:00,32.29,32.31,32.26,32.27,26245.0,30.7194,30.7384,30.6909,30.7004,26245.0
2023-09-05 15:20:00,32.27,32.3,32.27,32.29,47494.0,30.7004,30.7289,30.7004,30.7194,47494.0
2023-09-05 15:30:00,32.3,32.33,32.27,32.33,52645.0,30.7289,30.7575,30.7004,30.7575,52645.0
2023-09-05 15:40:00,32.33,32.35,32.28,32.29,88959.0,30.7575,30.7765,30.7099,30.7194,88959.0
2023-09-05 15:50:00,32.29,32.29,32.2,32.2,373880.0,30.7194,30.7194,30.6338,30.6338,373880.0
2023-09-06 09:30:00,32.01,32.09,31.65,31.81,199037.0,30.453,30.5291,30.1105,30.2627,199037.0
2023-09-06 09:40:00,31.81,31.94,31.78,31.88,135533.0,30.2627,30.3864,30.2342,30.3293,135533.0
2023-09-06 09:50:00,31.88,32.02,31.88,31.98,141537.0,30.3293,30.4625,30.3293,30.4245,141537.0
2023-09-06 10:00:00,31.96,31.97,31.86,31.96,67861.0,30.4055,30.415,30.3103,30.4055,67861.0
2023-09-06 10:10:00,31.95,32.01,31.94,31.99,64403.0,30.3959,30.453,30.3864,30.434,64403.0
2023-09-06 10:20:00,31.99,31.99,31.91,31.94,35539.0,30.434,30.434,30.3579,30.3864,35539.0
2023-09-06 10:30:00,31.94,31.95,31.88,31.91,42383.0,30.3864,30.3959,30.3293,30.3579,42383.0
2023-09-06 10:40:00,31.92,31.92,31.81,31.82,74796.0,30.3674,30.3674,30.2627,30.2723,74796.0
2023-09-06 10:50:00,31.82,31.82,31.69,31.7,140826.0,30.2723,30.2723,30.1486,30.1581,140826.0
2023-09-06 11:00:00,31.7,31.71,31.62,31.65,107842.0,30.1581,30.1676,30.082,30.1105,107842.0
2023-09-06 11:10:00,31.65,31.66,31.59,31.62,58204.0,30.1105,30.12,30.0534,30.082,58204.0
2023-09-06 11:20:00,31.62,31.63,31.57,31.58,41608.0,30.082,30.0915,30.0344,30.0439,41608.0
2023-09-06 11:30:00,31.58,31.58,31.53,31.53,41749.0,30.0439,30.0439,29.9964,29.9964,41749.0
2023-09-06 11:40:00,31.53,31.59,31.51,31.54,65360.0,29.9964,30.0534,29.9773,30.0059,65360.0
2023-09-06 11:50:00,31.53,31.54,31.47,31.49,55409.0,29.9964,30.0059,29.9393,29.9583,55409.0
2023-09-06 12:00:00,31.48,31.48,31.43,31.44,49315.0,29.9488,29.9488,29.9012,29.9107,49315.0
2023-09-06 12:10:00,31.44,31.52,31.42,31.46,116479.0,29.9107,29.9869,29.8917,29.9298,116479.0
2023-09-06 12:20:00,31.47,31.48,31.39,31.4,92210.0,29.9393,29.9488,29.8632,29.8727,92210.0
2023-09-06 12:30:00,31.4,31.44,31.38,31.42,119853.0,29.8727,29.9107,29.8537,29.8917,119853.0
2023-09-06 12:40:00,31.42,31.45,31.38,31.42,198602.0,29.8917,29.9203,29.8537,29.8917,198602.0
2023-09-06 12:50:00,31.42,31.48,31.41,31.43,74111.0,29.8917,29.9488,29.8822,29.9012,74111.0
2023-09-06 13:00:00,31.43,31.43,31.39,31.41,47654.0,29.9012,29.9012,29.8632,29.8822,47654.0
2023-09-06 13:10:00,31.42,31.54,31.41,31.54,66432.0,29.8917,30.0059,29.8822,30.0059,66432.0
2023-09-06 13:20:00,31.53,31.54,31.49,31.51,46067.0,29.9964,30.0059,29.9583,29.9773,46067.0
2023-09-06 13:30:00,31.51,31.56,31.48,31.56,120524.0,29.9773,30.0249,29.9488,30.0249,120524.0
2023-09-06 13:40:00,31.56,31.66,31.54,31.66,70953.0,30.0249,30.12,30.0059,30.12,70953.0
2023-09-06 13:50:00,31.66,31.69,31.61,31.64,98356.0,30.12,30.1486,30.0725,30.101,98356.0
2023-09-06 14:00:00,31.64,31.66,31.63,31.64,106788.0,30.101,30.12,30.0915,30.101,106788.0
2023-09-06 14:10:00,31.64,31.67,31.58,31.67,184327.0,30.101,30.1296,30.0439,30.1296,184327.0
2023-09-06 14:20:00,31.66,31.71,31.62,31.68,237331.0,30.12,30.1676,30.082,30.1391,237331.0
2023-09-06 14:30:00,31.68,31.69,31.65,31.68,85833.0,30.1391,30.1486,30.1105,30.1391,85833.0
2023-09-06 14:40:00,31.68,31.68,31.63,31.67,98119.0,30.1391,30.1391,30.0915,30.1296,98119.0
2023-09-06 14:50:00,31.67,31.72,31.64,31.64,72505.0,30.1296,30.1771,30.101,30.101,72505.0
2023-09-06 15:00:00,31.65,31.67,31.61,31.62,64570.0,30.1105,30.1296,30.0725,30.082,64570.0
2023-09-06 15:10:00,31.61,31.71,31.59,31.71,404107.0,30.0725,30.1676,30.0534,30.1676,404107.0
2023-09-06 15:20:00,31.71,31.76,31.68,31.7,142473.0,30.1676,30.2152,30.1391,30.1581,142473.0
2023-09-06 15:30:00,31.7,31.76,31.67,31.76,128194.0,30.1581,30.2152,30.1296,30.2152,128194.0
2023-09-06 15:40:00,31.75,31.86,31.75,31.84,239316.0,30.2057,30.3103,30.2057,30.2913,239316.0
2023-09-06 15:50:00,31.84,31.89,31.81,31.86,500535.0,30.2913,30.3389,30.2627,30.3103,500535.0
2023-09-07 09:30:00,31.38,31.84,31.38,31.69,178173.0,29.8537,30.2913,29.8537,30.1486,178173.0
2023-09-07 09:40:00,31.69,31.77,31.6,31.65,73487.0,30.1486,30.2247,30.063,30.1105,73487.0
2023-09-07 09:50:00,31.66,31.71,31.63,31.66,54974.0,30.12,30.1676,30.0915,30.12,54974.0
2023-09-07 10:00:00,31.66,31.69,31.63,31.64,59234.0,30.12,30.1486,30.0915,30.101,59234.0
2023-09-07 10:10:00,31.65,31.69,31.57,31.6,40600.0,30.1105,30.1486,30.0344,30.063,40600.0
2023-09-07 10:20:00,31.59,31.63,31.57,31.6,31436.0,30.0534,30.0915,30.0344,30.063,31436.0
2023-09-07 10:30:00,31.6,31.63,31.56,31.6,40663.0,30.063,30.0915,30.0249,30.063,40663.0
2023-09-07 10:40:00,31.61,31.68,31.6,31.63,43416.0,30.0725,30.1391,30.063,30.0915,43416.0
2023-09-07 10:50:00,31.62,31.63,31.55,31.57,36816.0,30.082,30.0915,30.0154,30.0344,36816.0
2023-09-07 11:00:00,31.58,31.58,31.53,31.55,25734.0,30.0439,30.0439,29.9964,30.0154,25734.0
2023-09-07 11:10:00,31.56,31.58,31.52,31.56,29809.0,30.0249,30.0439,29.9869,30.0249,29809.0
2023-09-07 11:20:00,31.56,31.57,31.5,31.51,19879.0,30.0249,30.0344,29.9678,29.9773,19879.0
2023-09-07 11:30:00,31.52,31.59,31.51,31.58,25099.0,29.9869,30.0534,29.9773,30.0439,25099.0
2023-09-07 11:40:00,31.57,31.59,31.51,31.53,34133.0,30.0344,30.0534,29.9773,29.9964,34133.0
2023-09-07 11:50:00,31.54,31.54,31.49,31.53,23699.0,30.0059,30.0059,29.9583,29.9964,23699.0
2023-09-07 12:00:00,31.53,31.55,31.49,31.55,34581.0,29.9964,30.0154,29.9583,30.0154,34581.0
2023-09-07 12:10:00,31.55,31.59,31.54,31.59,22792.0,30.0154,30.0534,30.0059,30.0534,22792.0
2023-09-07 12:20:00,31.59,31.62,31.55,31.6,31009.0,30.0534,30.082,30.0154,30.063,31009.0
2023-09-07 12:30:00,31.6,31.61,31.57,31.59,20414.0,30.063,30.0725,30.0344,30.0534,20414.0
2023-09-07 12:40:00,31.59,31.59,31.56,31.57,20273.0,30.0534,30.0534,30.0249,30.0344,20273.0
2023-09-07 12:50:00,31.57,31.59,31.56,31.56,23044.0,30.0344,30.0534,30.0249,30.0249,23044.0
2023-09-07 13:00:00,31.57,31.62,31.57,31.58,18325.0,30.0344,30.082,30.0344,30.0439,18325.0
2023-09-07 13:10:00,31.58,31.62,31.58,31.62,19102.0,30.0439,30.082,30.0439,30.082,19102.0
2023-09-07 13:20:00,31.62,31.63,31.6,31.63,12446.0,30.082,30.0915,30.063,30.0915,12446.0
2023-09-07 13:30:00,31.63,31.63,31.61,31.62,30323.0,30.0915,30.0915,30.0725,30.082,30323.0
2023-09-07 13:40:00,31.62,31.62,31.58,31.59,26091.0,30.082,30.082,30.0439,30.0534,26091.0
2023-09-07 13:50:00,31.59,31.6,31.57,31.57,26993.0,30.0534,30.063,30.0344,30.0344,26993.0
2023-09-07 14:00:00,31.57,31.6,31.56,31.57,16346.0,30.0344,30.063,30.0249,30.0344,16346.0
2023-09-07 14:10:00,31.57,31.57,31.52,31.53,23955.0,30.0344,30.0344,29.9869,29.9964,23955.0
2023-09-07 14:20:00,31.53,31.53,31.48,31.48,20402.0,29.9964,29.9964,29.9488,29.9488,20402.0
2023-09-07 14:30:00,31.48,31.5,31.44,31.45,32510.0,29.9488,29.9678,29.9107,29.9203,32510.0
2023-09-07 14:40:00,31.44,31.51,31.44,31.51,32890.0,29.9107,29.9773,29.9107,29.9773,32890.0
2023-09-07 14:50:00,31.51,31.52,31.47,31.5,48527.0,29.9773,29.9869,29.9393,29.9678,48527.0
2023-09-07 15:00:00,31.5,31.54,31.48,31.49,35675.0,29.9678,30.0059,29.9488,29.9583,35675.0
2023-09-07 15:10:00,31.49,31.55,31.49,31.55,46390.0,29.9583,30.0154,29.9583,30.0154,46390.0
2023-09-07 15:20:00,31.55,31.57,31.53,31.55,38563.0,30.0154,30.0344,29.9964,30.0154,38563.0
2023-09-07 15:30:00,31.54,31.58,31.53,31.56,81223.0,30.0059,30.0439,29.9964,30.0249,81223.0
2023-09-07 15:40:00,31.56,31.6,31.54,31.59,81083.0,30.0249,30.063,30.0059,30.0534,81083.0
2023-09-07 15:50:00,31.59,31.61,31.5,31.52,345760.0,30.0534,30.0725,29.9678,29.9869,345760.0
2023-09-08 09:30:00,31.46,31.52,31.29,31.38,71420.0,29.9298,29.9869,29.768,29.8537,71420.0
2023-09-08 09:40:00,31.36,31.41,31.32,31.36,28653.0,29.8346,29.8822,29.7966,29.8346,28653.0
2023-09-08 09:50:00,31.36,31.41,31.23,31.29,194516.0,29.8346,29.8822,29.711,29.768,194516.0
2023-09-08 10:00:00,31.29,31.32,31.23,31.25,114905.0,29.768,29.7966,29.711,29.73,114905.0
2023-09-08 10:10:00,31.25,31.27,31.19,31.2,48286.0,29.73,29.749,29.6729,29.6824,48286.0
2023-09-08 10:20:00,31.19,31.37,31.19,31.36,52613.0,29.6729,29.8441,29.6729,29.8346,52613.0
2023-09-08 10:30:00,31.37,31.41,31.36,31.38,35000.0,29.8441,29.8822,29.8346,29.8537,35000.0
2023-09-08 10:40:00,31.38,31.38,31.24,31.28,117321.0,29.8537,29.8537,29.7205,29.7585,117321.0
2023-09-08 10:50:00,31.29,31.32,31.26,31.27,41107.0,29.768,29.7966,29.7395,29.749,41107.0
2023-09-08 11:00:00,31.27,31.32,31.24,31.26,54427.0,29.749,29.7966,29.7205,29.7395,54427.0
2023-09-08 11:10:00,31.27,31.31,31.24,31.31,34376.0,29.749,29.7871,29.7205,29.7871,34376.0
2023-09-08 11:20:00,31.31,31.38,31.3,31.35,75552.0,29.7871,29.8537,29.7776,29.8251,75552.0
2023-09-08 11:30:00,31.36,31.38,31.31,31.37,80228.0,29.8346,29.8537,29.7871,29.8441,80228.0
2023-09-08 11:40:00,31.37,31.38,31.31,31.36,56058.0,29.8441,29.8537,29.7871,29.8346,56058.0
2023-09-08 11:50:00,31.36,31.37,31.33,31.36,44592.0,29.8346,29.8441,29.8061,29.8346,44592.0
2023-09-08 12:00:00,31.35,31.39,31.31,31.37,32076.0,29.8251,29.8632,29.7871,29.8441,32076.0
2023-09-08 12:10:00,31.37,31.39,31.35,31.39,24417.0,29.8441,29.8632,29.8251,29.8632,24417.0
2023-09-08 12:20:00,31.38,31.41,31.36,31.4,25985.0,29.8537,29.8822,29.8346,29.8727,25985.0
2023-09-08 12:30:00,31.39,31.41,31.37,31.41,34670.0,29.8632,29.8822,29.8441,29.8822,34670.0
2023-09-08 12:40:00,31.41,31.46,31.38,31.39,27712.0,29.8822,29.9298,29.8537,29.8632,27712.0
2023-09-08 12:50:00,31.39,31.41,31.37,31.4,18314.0,29.8632,29.8822,29.8441,29.8727,18314.0
2023-09-08 13:00:00,31.4,31.41,31.38,31.4,19905.0,29.8727,29.8822,29.8537,29.8727,19905.0
2023-09-08 13:10:00,31.4,31.4,31.37,31.4,13434.0,29.8727,29.8727,29.8441,29.8727,13434.0
2023-09-08 13:20:00,31.4,31.4,31.33,31.35,32934.0,29.8727,29.8727,29.8061,29.8251,32934.0
2023-09-08 13:30:00,31.35,31.36,31.29,31.32,21906.0,29.8251,29.8346,29.768,29.7966,21906.0
2023-09-08 13:40:00,31.32,31.32,31.27,31.29,18163.0,29.7966,29.7966,29.749,29.768,18163.0
2023-09-08 13:50:00,31.29,31.37,31.28,31.36,22724.0,29.768,29.8441,29.7585,29.8346,22724.0
2023-09-08 14:00:00,31.36,31.37,31.34,31.37,17666.0,29.8346,29.8441,29.8156,29.8441,17666.0
2023-09-08 14:10:00,31.37,31.37,31.3,31.32,23822.0,29.8441,29.8441,29.7776,29.7966,23822.0
2023-09-08 14:20:00,31.31,31.33,31.29,31.31,21983.0,29.7871,29.8061,29.768,29.7871,21983.0
2023-09-08 14:30:00,31.3,31.33,31.29,31.3,27560.0,29.7776,29.8061,29.768,29.7776,27560.0
2023-09-08 14:40:00,31.3,31.33,31.29,31.32,20445.0,29.7776,29.8061,29.768,29.7966,20445.0
2023-09-08 14:50:00,31.32,31.34,31.3,31.32,22133.0,29.7966,29.8156,29.7776,29.7966,22133.0
2023-09-08 15:00:00,31.32,31.33,31.27,31.31,28318.0,29.7966,29.8061,29.749,29.7871,28318.0
2023-09-08 15:10:00,31.31,31.33,31.28,31.31,30374.0,29.7871,29.8061,29.7585,29.7871,30374.0
2023-09-08 15:20:00,31.31,31.32,31.27,31.29,33138.0,29.7871,29.7966,29.749,29.768,33138.0
2023-09-08 15:30:00,31.28,31.35,31.27,31.33,47351.0,29.7585,29.8251,29.749,29.8061,47351.0
2023-09-08 15:40:00,31.32,31.38,31.31,31.37,100335.0,29.7966,29.8537,29.7871,29.8441,100335.0
2023-09-08 15:50:00,31.37,31.39,31.34,31.39,226939.0,29.8441,29.8632,29.8156,29.8632,226939.0
2023-09-11 09:30:00,31.6,31.66,31.47,31.5,49945.0,30.063,30.12,29.9393,29.9678,49945.0
2023-09-11 09:40:00,31.5,31.5,31.38,31.39,24063.0,29.9678,29.9678,29.8537,29.8632,24063.0
2023-09-11 09:50:00,31.39,31.39,31.29,31.3,24120.0,29.8632,29.8632,29.768,29.7776,24120.0
2023-09-11 10:00:00,31.29,31.3,31.05,31.16,88523.0,29.768,29.7776,29.5397,29.6444,88523.0
2023-09-11 10:10:00,31.16,31.19,31.13,31.17,25680.0,29.6444,29.6729,29.6158,29.6539,25680.0
2023-09-11 10:20:00,31.17,31.22,31.15,31.21,25724.0,29.6539,29.7014,29.6349,29.6919,25724.0
2023-09-11 10:30:00,31.2,31.21,31.13,31.14,13365.0,29.6824,29.6919,29.6158,29.6253,13365.0
2023-09-11 10:40:00,31.14,31.15,31.1,31.13,24300.0,29.6253,29.6349,29.5873,29.6158,24300.0
2023-09-11 10:50:00,31.12,31.13,31.09,31.1,19577.0,29.6063,29.6158,29.5778,29.5873,19577.0
2023-09-11 11:00:00,31.11,31.12,31.05,31.08,28937.0,29.5968,29.6063,29.5397,29.5683,28937.0
2023-09-11 11:10:00,31.06,31.08,31.05,31.07,17261.0,29.5492,29.5683,29.5397,29.5587,17261.0
2023-09-11 11:20:00,31.06,31.09,31.02,31.02,48631.0,29.5492,29.5778,29.5112,29.5112,48631.0
2023-09-11 11:30:00,31.01,31.03,30.96,30.99,51135.0,29.5017,29.5207,29.4541,29.4826,51135.0
2023-09-11 11:40:00,31.0,31.01,30.93,30.94,33473.0,29.4921,29.5017,29.4256,29.4351,33473.0
2023-09-11 11:50:00,30.94,30.96,30.93,30.95,19593.0,29.4351,29.4541,29.4256,29.4446,19593.0
2023-09-11 12:00:00,30.95,31.01,30.94,30.99,26380.0,29.4446,29.5017,29.4351,29.4826,26380.0
2023-09-11 12:10:00,31.0,31.01,30.98,30.99,14499.0,29.4921,29.5017,29.4731,29.4826,14499.0
2023-09-11 12:20:00,30.99,31.03,30.97,31.02,18195.0,29.4826,29.5207,29.4636,29.5112,18195.0
2023-09-11 12:30:00,31.02,31.08,31.02,31.08,15866.0,29.5112,29.5683,29.5112,29.5683,15866.0
2023-09-11 12:40:00,31.07,31.11,31.07,31.1,12215.0,29.5587,29.5968,29.5587,29.5873,12215.0
2023-09-11 12:50:00,31.1,31.12,31.09,31.12,10694.0,29.5873,29.6063,29.5778,29.6063,10694.0
2023-09-11 13:00:00,31.13,31.14,31.1,31.12,13143.0,29.6158,29.6253,29.5873,29.6063,13143.0
2023-09-11 13:10:00,31.12,31.13,31.07,31.11,54110.0,29.6063,29.6158,29.5587,29.5968,54110.0
2023-09-11 13:20:00,31.1,31.13,31.09,31.11,45290.0,29.5873,29.6158,29.5778,29.5968,45290.0
2023-09-11 13:30:00,31.12,31.13,31.1,31.12,21269.0,29.6063,29.6158,29.5873,29.6063,21269.0
2023-09-11 13:40:00,31.12,31.12,31.06,31.06,37902.0,29.6063,29.6063,29.5492,29.5492,37902.0
2023-09-11 13:50:00,31.07,31.08,31.06,31.08,13511.0,29.5587,29.5683,29.5492,29.5683,13511.0
2023-09-11 14:00:00,31.07,31.07,31.03,31.04,19309.0,29.5587,29.5587,29.5207,29.5302,19309.0
2023-09-11 14:10:00,31.03,31.04,31.01,31.03,41692.0,29.5207,29.5302,29.5017,29.5207,41692.0
2023-09-11 14:20:00,31.03,31.04,31.02,31.04,20002.0,29.5207,29.5302,29.5112,29.5302,20002.0
2023-09-11 14:30:00,31.04,31.04,31.03,31.04,7562.0,29.5302,29.5302,29.5207,29.5302,7562.0
2023-09-11 14:40:00,31.03,31.07,31.03,31.06,47391.0,29.5207,29.5587,29.5207,29.5492,47391.0
2023-09-11 14:50:00,31.05,31.06,31.02,31.03,34029.0,29.5397,29.5492,29.5112,29.5207,34029.0
2023-09-11 15:00:00,31.03,31.03,31.02,31.03,12820.0,29.5207,29.5207,29.5112,29.5207,12820.0
2023-09-11 15:10:00,31.03,31.03,31.01,31.03,46051.0,29.5207,29.5207,29.5017,29.5207,46051.0
2023-09-11 15:20:00,31.03,31.07,31.02,31.05,98033.0,29.5207,29.5587,29.5112,29.5397,98033.0
2023-09-11 15:30:00,31.05,31.08,31.05,31.05,59476.0,29.5397,29.5683,29.5397,29.5397,59476.0
2023-09-11 15:40:00,31.05,31.06,31.02,31.04,64931.0,29.5397,29.5492,29.5112,29.5302,64931.0
2023-09-11 15:50:00,31.04,31.05,31.0,31.04,169721.0,29.5302,29.5397,29.4921,29.5302,169721.0
2023-09-12 09:30:00,30.97,31.08,30.93,31.05,57854.0,29.4636,29.5683,29.4256,29.5397,57854.0
2023-09-12 09:40:00,31.05,31.12,31.03,31.04,36083.0,29.5397,29.6063,29.5207,29.5302,36083.0
2023-09-12 09:50:00,31.05,31.06,31.0,31.03,35791.0,29.5397,29.5492,29.4921,29.5207,35791.0
2023-09-12 10:00:00,31.02,31.05,30.98,30.99,31420.0,29.5112,29.5397,29.4731,29.4826,31420.0
2023-09-12 10:10:00,30.99,31.02,30.97,31.02,20507.0,29.4826,29.5112,29.4636,29.5112,20507.0
2023-09-12 10:20:00,31.01,31.06,30.99,31.03,88414.0,29.5017,29.5492,29.4826,29.5207,88414.0
2023-09-12 10:30:00,31.03,31.04,31.0,31.01,29708.0,29.5207,29.5302,29.4921,29.5017,29708.0
2023-09-12 10:40:00,31.01,31.03,30.95,31.0,25959.0,29.5017,29.5207,29.4446,29.4921,25959.0
2023-09-12 10:50:00,31.0,31.05,30.98,31.02,46596.0,29.4921,29.5397,29.4731,29.5112,46596.0
2023-09-12 11:00:00,31.02,31.09,31.02,31.08,22146.0,29.5112,29.5778,29.5112,29.5683,22146.0
2023-09-12 11:10:00,31.08,31.09,31.06,31.08,20133.0,29.5683,29.5778,29.5492,29.5683,20133.0
2023-09-12 11:20:00,31.09,31.13,31.08,31.12,9560.0,29.5778,29.6158,29.5683,29.6063,9560.0
2023-09-12 11:30:00,31.13,31.21,31.13,31.21,39948.0,29.6158,29.6919,29.6158,29.6919,39948.0
2023-09-12 11:40:00,31.21,31.22,31.18,31.19,30285.0,29.6919,29.7014,29.6634,29.6729,30285.0
2023-09-12 11:50:00,31.19,31.2,31.15,31.18,26358.0,29.6729,29.6824,29.6349,29.6634,26358.0
2023-09-12 12:00:00,31.18,31.21,31.14,31.18,56995.0,29.6634,29.6919,29.6253,29.6634,56995.0
2023-09-12 12:10:00,31.18,31.23,31.17,31.22,27658.0,29.6634,29.711,29.6539,29.7014,27658.0
2023-09-12 12:20:00,31.21,31.23,31.21,31.23,26724.0,29.6919,29.711,29.6919,29.711,26724.0
2023-09-12 12:30:00,31.23,31.23,31.21,31.23,9897.0,29.711,29.711,29.6919,29.711,9897.0
2023-09-12 12:40:00,31.23,31.24,31.22,31.24,16133.0,29.711,29.7205,29.7014,29.7205,16133.0
2023-09-12 12:50:00,31.24,31.24,31.2,31.22,16480.0,29.7205,29.7205,29.6824,29.7014,16480.0
2023-09-12 13:00:00,31.23,31.25,31.21,31.24,21521.0,29.711,29.73,29.6919,29.7205,21521.0
2023-09-12 13:10:00,31.24,31.28,31.23,31.28,28085.0,29.7205,29.7585,29.711,29.7585,28085.0
2023-09-12 13:20:00,31.28,31.33,31.27,31.32,18678.0,29.7585,29.8061,29.749,29.7966,18678.0
2023-09-12 13:30:00,31.31,31.34,31.3,31.31,22602.0,29.7871,29.8156,29.7776,29.7871,22602.0
2023-09-12 13:40:00,31.32,31.34,31.27,31.3,27618.0,29.7966,29.8156,29.749,29.7776,27618.0
2023-09-12 13:50:00,31.3,31.31,31.28,31.3,32986.0,29.7776,29.7871,29.7585,29.7776,32986.0
2023-09-12 14:00:00,31.29,31.3,31.24,31.25,29895.0,29.768,29.7776,29.7205,29.73,29895.0
2023-09-12 14:10:00,31.25,31.29,31.24,31.26,29573.0,29.73,29.768,29.7205,29.7395,29573.0
2023-09-12 14:20:00,31.26,31.27,31.24,31.25,21301.0,29.7395,29.749,29.7205,29.73,21301.0
2023-09-12 14:30:00,31.25,31.28,31.22,31.27,69077.0,29.73,29.7585,29.7014,29.749,69077.0
2023-09-12 14:40:00,31.27,31.29,31.25,31.28,197320.0,29.749,29.768,29.73,29.7585,197320.0
2023-09-12 14:50:00,31.28,31.36,31.25,31.34,324945.0,29.7585,29.8346,29.73,29.8156,324945.0
2023-09-12 15:00:00,31.33,31.33,31.26,31.33,79152.0,29.8061,29.8061,29.7395,29.8061,79152.0
2023-09-12 15:10:00,31.33,31.36,31.3,31.3,50500.0,29.8061,29.8346,29.7776,29.7776,50500.0
2023-09-12 15:20:00,31.31,31.35,31.29,31.33,60942.0,29.7871,29.8251,29.768,29.8061,60942.0
2023-09-12 15:30:00,31.34,31.36,31.28,31.34,133309.0,29.8156,29.8346,29.7585,29.8156,133309.0
2023-09-12 15:40:00,31.33,31.37,31.32,31.33,181849.0,29.8061,29.8441,29.7966,29.8061,181849.0
2023-09-12 15:50:00,31.34,31.4,31.33,31.4,424095.0,29.8156,29.8727,29.8061,29.8727,424095.0
2023-09-13 09:30:00,31.4,31.46,31.28,31.4,61575.0,29.8727,29.9298,29.7585,29.8727,61575.0
2023-09-13 09:40:00,31.39,31.41,31.29,31.32,56773.0,29.8632,29.8822,29.768,29.7966,56773.0
2023-09-13 09:50:00,31.33,31.47,31.29,31.44,66971.0,29.8061,29.9393,29.768,29.9107,66971.0
2023-09-13 10:00:00,31.43,31.44,31.32,31.36,22377.0,29.9012,29.9107,29.7966,29.8346,22377.0
2023-09-13 10:10:00,31.36,31.37,31.31,31.34,18722.0,29.8346,29.8441,29.7871,29.8156,18722.0
2023-09-13 10:20:00,31.34,31.37,31.3,31.34,26022.0,29.8156,29.8441,29.7776,29.8156,26022.0
2023-09-13 10:30:00,31.34,31.37,31.32,31.35,34394.0,29.8156,29.8441,29.7966,29.8251,34394.0
2023-09-13 10:40:00,31.35,31.37,31.32,31.34,15711.0,29.8251,29.8441,29.7966,29.8156,15711.0
2023-09-13 10:50:00,31.34,31.42,31.33,31.4,21573.0,29.8156,29.8917,29.8061,29.8727,21573.0
2023-09-13 11:00:00,31.4,31.41,31.37,31.4,12447.0,29.8727,29.8822,29.8441,29.8727,12447.0
2023-09-13 11:10:00,31.4,31.42,31.39,31.42,14883.0,29.8727,29.8917,29.8632,29.8917,14883.0
2023-09-13 11:20:00,31.41,31.5,31.39,31.48,89676.0,29.8822,29.9678,29.8632,29.9488,89676.0
2023-09-13 11:30:00,31.48,31.48,31.38,31.38,34204.0,29.9488,29.9488,29.8537,29.8537,34204.0
2023-09-13 11:40:00,31.38,31.41,31.36,31.4,41471.0,29.8537,29.8822,29.8346,29.8727,41471.0
2023-09-13 11:50:00,31.4,31.41,31.36,31.41,27727.0,29.8727,29.8822,29.8346,29.8822,27727.0
2023-09-13 12:00:00,31.41,31.41,31.35,31.38,26151.0,29.8822,29.8822,29.8251,29.8537,26151.0
2023-09-13 12:10:00,31.39,31.43,31.36,31.41,45906.0,29.8632,29.9012,29.8346,29.8822,45906.0
2023-09-13 12:20:00,31.4,31.44,31.38,31.44,27549.0,29.8727,29.9107,29.8537,29.9107,27549.0
2023-09-13 12:30:00,31.44,31.45,31.42,31.43,30258.0,29.9107,29.9203,29.8917,29.9012,30258.0
2023-09-13 12:40:00,31.44,31.45,31.39,31.44,30496.0,29.9107,29.9203,29.8632,29.9107,30496.0
2023-09-13 12:50:00,31.44,31.47,31.44,31.46,25449.0,29.9107,29.9393,29.9107,29.9298,25449.0
2023-09-13 13:00:00,31.46,31.47,31.44,31.45,20125.0,29.9298,29.9393,29.9107,29.9203,20125.0
2023-09-13 13:10:00,31.45,31.46,31.41,31.43,21320.0,29.9203,29.9298,29.8822,29.9012,21320.0
2023-09-13 13:20:00,31.43,31.45,31.4,31.41,14076.0,29.9012,29.9203,29.8727,29.8822,14076.0
2023-09-13 13:30:00,31.4,31.41,31.39,31.4,12467.0,29.8727,29.8822,29.8632,29.8727,12467.0
2023-09-13 13:40:00,31.39,31.42,31.39,31.4,18068.0,29.8632,29.8917,29.8632,29.8727,18068.0
2023-09-13 13:50:00,31.4,31.4,31.36,31.36,22757.0,29.8727,29.8727,29.8346,29.8346,22757.0
2023-09-13 14:00:00,31.36,31.37,31.31,31.33,17986.0,29.8346,29.8441,29.7871,29.8061,17986.0
2023-09-13 14:10:00,31.34,31.34,31.3,31.31,27476.0,29.8156,29.8156,29.7776,29.7871,27476.0
2023-09-13 14:20:00,31.32,31.32,31.28,31.29,28436.0,29.7966,29.7966,29.7585,29.768,28436.0
2023-09-13 14:30:00,31.29,31.31,31.28,31.29,22561.0,29.768,29.7871,29.7585,29.768,22561.0
2023-09-13 14:40:00,31.3,31.31,31.27,31.28,24501.0,29.7776,29.7871,29.749,29.7585,24501.0
2023-09-13 14:50:00,31.29,31.29,31.21,31.25,35722.0,29.768,29.768,29.6919,29.73,35722.0
2023-09-13 15:00:00,31.25,31.25,31.18,31.19,26008.0,29.73,29.73,29.6634,29.6729,26008.0
2023-09-13 15:10:00,31.2,31.24,31.19,31.21,43734.0,29.6824,29.7205,29.6729,29.6919,43734.0
2023-09-13 15:20:00,31.21,31.23,31.19,31.23,29484.0,29.6919,29.711,29.6729,29.711,29484.0
2023-09-13 15:30:00,31.23,31.29,31.22,31.28,32813.0,29.711,29.768,29.7014,29.7585,32813.0
2023-09-13 15:40:00,31.28,31.3,31.25,31.26,65420.0,29.7585,29.7776,29.73,29.7395,65420.0
2023-09-13 15:50:00,31.25,31.3,31.24,31.27,224046.0,29.73,29.7776,29.7205,29.749,224046.0
2023-09-14 09:30:00,31.45,31.57,31.45,31.49,51109.0,29.9203,30.0344,29.9203,29.9583,51109.0
2023-09-14 09:40:00,31.47,31.52,31.32,31.35,50357.0,29.9393,29.9869,29.7966,29.8251,50357.0
2023-09-14 09:50:00,31.36,31.47,31.35,31.46,68502.0,29.8346,29.9393,29.8251,29.9298,68502.0
2023-09-14 10:00:00,31.47,31.49,31.37,31.37,39582.0,29.9393,29.9583,29.8441,29.8441,39582.0
2023-09-14 10:10:00,31.37,31.42,31.36,31.4,17778.0,29.8441,29.8917,29.8346,29.8727,17778.0
2023-09-14 10:20:00,31.4,31.44,31.39,31.44,30107.0,29.8727,29.9107,29.8632,29.9107,30107.0
2023-09-14 10:30:00,31.44,31.46,31.41,31.42,25497.0,29.9107,29.9298,29.8822,29.8917,25497.0
2023-09-14 10:40:00,31.42,31.43,31.35,31.4,65807.0,29.8917,29.9012,29.8251,29.8727,65807.0
2023-09-14 10:50:00,31.4,31.42,31.37,31.41,53312.0,29.8727,29.8917,29.8441,29.8822,53312.0
2023-09-14 11:00:00,31.41,31.42,31.38,31.38,32836.0,29.8822,29.8917,29.8537,29.8537,32836.0
2023-09-14 11:10:00,31.39,31.39,31.3,31.34,38946.0,29.8632,29.8632,29.7776,29.8156,38946.0
2023-09-14 11:20:00,31.34,31.35,31.31,31.34,28375.0,29.8156,29.8251,29.7871,29.8156,28375.0
2023-09-14 11:30:00,31.33,31.33,31.29,31.31,11856.0,29.8061,29.8061,29.768,29.7871,11856.0
2023-09-14 11:40:00,31.31,31.34,31.29,31.33,21920.0,29.7871,29.8156,29.768,29.8061,21920.0
2023-09-14 11:50:00,31.34,31.37,31.34,31.37,19699.0,29.8156,29.8441,29.8156,29.8441,19699.0
2023-09-14 12:00:00,31.36,31.37,31.34,31.35,14435.0,29.8346,29.8441,29.8156,29.8251,14435.0
2023-09-14 12:10:00,31.35,31.36,31.31,31.34,22107.0,29.8251,29.8346,29.7871,29.8156,22107.0
2023-09-14 12:20:00,31.35,31.37,31.33,31.37,14798.0,29.8251,29.8441,29.8061,29.8441,14798.0
2023-09-14 12:30:00,31.38,31.41,31.37,31.41,16540.0,29.8537,29.8822,29.8441,29.8822,16540.0
2023-09-14 12:40:00,31.41,31.42,31.38,31.42,19616.0,29.8822,29.8917,29.8537,29.8917,19616.0
2023-09-14 12:50:00,31.43,31.44,31.39,31.43,35950.0,29.9012,29.9107,29.8632,29.9012,35950.0
2023-09-14 13:00:00,31.43,31.43,31.37,31.38,26548.0,29.9012,29.9012,29.8441,29.8537,26548.0
2023-09-14 13:10:00,31.39,31.41,31.39,31.41,9911.0,29.8632,29.8822,29.8632,29.8822,9911.0
2023-09-14 13:20:00,31.4,31.4,31.35,31.39,38584.0,29.8727,29.8727,29.8251,29.8632,38584.0
2023-09-14 13:30:00,31.39,31.4,31.38,31.39,14581.0,29.8632,29.8727,29.8537,29.8632,14581.0
2023-09-14 13:40:00,31.39,31.4,31.35,31.36,20089.0,29.8632,29.8727,29.8251,29.8346,20089.0
2023-09-14 13:50:00,31.36,31.37,31.34,31.35,18154.0,29.8346,29.8441,29.8156,29.8251,18154.0
2023-09-14 14:00:00,31.35,31.37,31.33,31.35,24016.0,29.8251,29.8441,29.8061,29.8251,24016.0
2023-09-14 14:10:00,31.35,31.36,31.32,31.34,31146.0,29.8251,29.8346,29.7966,29.8156,31146.0
2023-09-14 14:20:00,31.34,31.36,31.33,31.34,23978.0,29.8156,29.8346,29.8061,29.8156,23978.0
2023-09-14 14:30:00,31.34,31.36,31.33,31.35,41020.0,29.8156,29.8346,29.8061,29.8251,41020.0
2023-09-14 14:40:00,31.35,31.37,31.34,31.37,47626.0,29.8251,29.8441,29.8156,29.8441,47626.0
2023-09-14 14:50:00,31.37,31.4,31.36,31.4,45660.0,29.8441,29.8727,29.8346,29.8727,45660.0
2023-09-14 15:00:00,31.4,31.41,31.38,31.4,54334.0,29.8727,29.8822,29.8537,29.8727,54334.0
2023-09-14 15:10:00,31.4,31.42,31.39,31.39,45849.0,29.8727,29.8917,29.8632,29.8632,45849.0
2023-09-14 15:20:00,31.39,31.4,31.35,31.38,78580.0,29.8632,29.8727,29.8251,29.8537,78580.0
2023-09-14 15:30:00,31.38,31.39,31.36,31.37,88531.0,29.8537,29.8632,29.8346,29.8441,88531.0
2023-09-14 15:40:00,31.36,31.4,31.35,31.39,125103.0,29.8346,29.8727,29.8251,29.8632,125103.0
2023-09-14 15:50:00,31.39,31.48,31.38,31.48,337940.0,29.8632,29.9488,29.8537,29.9488,337940.0
2023-09-15 09:30:00,31.28,31.36,31.12,31.34,561468.0,29.7585,29.8346,29.6063,29.8156,561468.0
2023-09-15 09:40:00,31.34,31.47,31.31,31.44,49372.0,29.8156,29.9393,29.7871,29.9107,49372.0
2023-09-15 09:50:00,31.44,31.46,31.37,31.46,23929.0,29.9107,29.9298,29.8441,29.9298,23929.0
2023-09-15 10:00:00,31.46,31.53,31.44,31.5,40821.0,29.9298,29.9964,29.9107,29.9678,40821.0
2023-09-15 10:10:00,31.49,31.51,31.47,31.51,20027.0,29.9583,29.9773,29.9393,29.9773,20027.0
2023-09-15 10:20:00,31.5,31.51,31.45,31.46,17179.0,29.9678,29.9773,29.9203,29.9298,17179.0
2023-09-15 10:30:00,31.46,31.5,31.45,31.46,16680.0,29.9298,29.9678,29.9203,29.9298,16680.0
2023-09-15 10:40:00,31.46,31.47,31.42,31.43,23216.0,29.9298,29.9393,29.8917,29.9012,23216.0
2023-09-15 10:50:00,31.43,31.43,31.36,31.38,29506.0,29.9012,29.9012,29.8346,29.8537,29506.0
2023-09-15 11:00:00,31.38,31.39,31.36,31.39,37954.0,29.8537,29.8632,29.8346,29.8632,37954.0
2023-09-15 11:10:00,31.39,31.4,31.37,31.38,27217.0,29.8632,29.8727,29.8441,29.8537,27217.0
2023-09-15 11:20:00,31.38,31.42,31.37,31.41,34753.0,29.8537,29.8917,29.8441,29.8822,34753.0
2023-09-15 11:30:00,31.41,31.44,31.4,31.42,39895.0,29.8822,29.9107,29.8727,29.8917,39895.0
2023-09-15 11:40:00,31.41,31.43,31.38,31.43,27021.0,29.8822,29.9012,29.8537,29.9012,27021.0
2023-09-15 11:50:00,31.43,31.43,31.39,31.4,94092.0,29.9012,29.9012,29.8632,29.8727,94092.0
2023-09-15 12:00:00,31.41,31.43,31.4,31.43,18915.0,29.8822,29.9012,29.8727,29.9012,18915.0
2023-09-15 12:10:00,31.42,31.43,31.4,31.42,30273.0,29.8917,29.9012,29.8727,29.8917,30273.0
2023-09-15 12:20:00,31.42,31.42,31.38,31.39,21370.0,29.8917,29.8917,29.8537,29.8632,21370.0
2023-09-15 12:30:00,31.39,31.39,31.37,31.38,30195.0,29.8632,29.8632,29.8441,29.8537,30195.0
2023-09-15 12:40:00,31.38,31.38,31.35,31.36,31035.0,29.8537,29.8537,29.8251,29.8346,31035.0
2023-09-15 12:50:00,31.36,31.37,31.32,31.33,36241.0,29.8346,29.8441,29.7966,29.8061,36241.0
2023-09-15 13:00:00,31.33,31.33,31.3,31.31,24241.0,29.8061,29.8061,29.7776,29.7871,24241.0
2023-09-15 13:10:00,31.31,31.31,31.26,31.28,74346.0,29.7871,29.7871,29.7395,29.7585,74346.0
2023-09-15 13:20:00,31.28,31.29,31.25,31.26,55271.0,29.7585,29.768,29.73,29.7395,55271.0
2023-09-15 13:30:00,31.26,31.29,31.23,31.29,55453.0,29.7395,29.768,29.711,29.768,55453.0
2023-09-15 13:40:00,31.29,31.32,31.28,31.31,36265.0,29.768,29.7966,29.7585,29.7871,36265.0
2023-09-15 13:50:00,31.31,31.35,31.3,31.34,71013.0,29.7871,29.8251,29.7776,29.8156,71013.0
2023-09-15 14:00:00,31.34,31.34,31.31,31.33,63647.0,29.8156,29.8156,29.7871,29.8061,63647.0
2023-09-15 14:10:00,31.33,31.35,31.3,31.33,45697.0,29.8061,29.8251,29.7776,29.8061,45697.0
2023-09-15 14:20:00,31.33,31.34,31.3,31.31,35136.0,29.8061,29.8156,29.7776,29.7871,35136.0
2023-09-15 14:30:00,31.3,31.36,31.3,31.34,70293.0,29.7776,29.8346,29.7776,29.8156,70293.0
2023-09-15 14:40:00,31.35,31.35,31.33,31.35,39166.0,29.8251,29.8251,29.8061,29.8251,39166.0
2023-09-15 14:50:00,31.35,31.41,31.34,31.41,65009.0,29.8251,29.8822,29.8156,29.8822,65009.0
2023-09-15 15:00:00,31.4,31.42,31.36,31.38,61910.0,29.8727,29.8917,29.8346,29.8537,61910.0
2023-09-15 15:10:00,31.38,31.38,31.34,31.34,43946.0,29.8537,29.8537,29.8156,29.8156,43946.0
2023-09-15 15:20:00,31.34,31.35,31.29,31.3,35706.0,29.8156,29.8251,29.768,29.7776,35706.0
2023-09-15 15:30:00,31.3,31.31,31.24,31.24,108920.0,29.7776,29.7871,29.7205,29.7205,108920.0
2023-09-15 15:40:00,31.24,31.31,31.24,31.28,148642.0,29.7205,29.7871,29.7205,29.7585,148642.0
2023-09-15 15:50:00,31.28,31.29,31.21,31.24,406657.0,29.7585,29.768,29.6919,29.7205,406657.0
2023-09-18 09:30:00,31.11,31.2,31.09,31.2,85354.0,29.5968,29.6824,29.5778,29.6824,85354.0
2023-09-18 09:40:00,31.21,31.25,31.14,31.15,69816.0,29.6919,29.73,29.6253,29.6349,69816.0
2023-09-18 09:50:00,31.15,31.2,31.13,31.18,42787.0,29.6349,29.6824,29.6158,29.6634,42787.0
2023-09-18 10:00:00,31.19,31.26,31.19,31.26,24538.0,29.6729,29.7395,29.6729,29.7395,24538.0
2023-09-18 10:10:00,31.26,31.31,31.25,31.31,28631.0,29.7395,29.7871,29.73,29.7871,28631.0
2023-09-18 10:20:00,31.31,31.36,31.3,31.35,49432.0,29.7871,29.8346,29.7776,29.8251,49432.0
2023-09-18 10:30:00,31.35,31.4,31.34,31.4,71635.0,29.8251,29.8727,29.8156,29.8727,71635.0
2023-09-18 10:40:00,31.41,31.45,31.38,31.45,64834.0,29.8822,29.9203,29.8537,29.9203,64834.0
2023-09-18 10:50:00,31.44,31.44,31.39,31.44,61900.0,29.9107,29.9107,29.8632,29.9107,61900.0
2023-09-18 11:00:00,31.44,31.48,31.43,31.46,81757.0,29.9107,29.9488,29.9012,29.9298,81757.0
2023-09-18 11:10:00,31.47,31.49,31.45,31.48,37937.0,29.9393,29.9583,29.9203,29.9488,37937.0
2023-09-18 11:20:00,31.49,31.5,31.46,31.48,29350.0,29.9583,29.9678,29.9298,29.9488,29350.0
2023-09-18 11:30:00,31.48,31.55,31.48,31.54,67524.0,29.9488,30.0154,29.9488,30.0059,67524.0
2023-09-18 11:40:00,31.55,31.59,31.54,31.58,27170.0,30.0154,30.0534,30.0059,30.0439,27170.0
2023-09-18 11:50:00,31.58,31.6,31.55,31.57,28800.0,30.0439,30.063,30.0154,30.0344,28800.0
2023-09-18 12:00:00,31.57,31.57,31.53,31.53,23113.0,30.0344,30.0344,29.9964,29.9964,23113.0
2023-09-18 12:10:00,31.54,31.56,31.52,31.53,25604.0,30.0059,30.0249,29.9869,29.9964,25604.0
2023-09-18 12:20:00,31.52,31.54,31.49,31.53,20273.0,29.9869,30.0059,29.9583,29.9964,20273.0
2023-09-18 12:30:00,31.54,31.55,31.51,31.52,23946.0,30.0059,30.0154,29.9773,29.9869,23946.0
2023-09-18 12:40:00,31.52,31.54,31.5,31.54,26738.0,29.9869,30.0059,29.9678,30.0059,26738.0
2023-09-18 12:50:00,31.54,31.55,31.53,31.54,17589.0,30.0059,30.0154,29.9964,30.0059,17589.0
2023-09-18 13:00:00,31.54,31.59,31.53,31.56,17359.0,30.0059,30.0534,29.9964,30.0249,17359.0
2023-09-18 13:10:00,31.57,31.58,31.56,31.57,33595.0,30.0344,30.0439,30.0249,30.0344,33595.0
2023-09-18 13:20:00,31.57,31.6,31.56,31.57,22042.0,30.0344,30.063,30.0249,30.0344,22042.0
2023-09-18 13:30:00,31.57,31.6,31.57,31.6,17602.0,30.0344,30.063,30.0344,30.063,17602.0
2023-09-18 13:40:00,31.6,31.6,31.55,31.57,26360.0,30.063,30.063,30.0154,30.0344,26360.0
2023-09-18 13:50:00,31.57,31.58,31.53,31.53,12506.0,30.0344,30.0439,29.9964,29.9964,12506.0
2023-09-18 14:00:00,31.53,31.55,31.46,31.48,71891.0,29.9964,30.0154,29.9298,29.9488,71891.0
2023-09-18 14:10:00,31.49,31.51,31.46,31.5,41005.0,29.9583,29.9773,29.9298,29.9678,41005.0
2023-09-18 14:20:00,31.5,31.51,31.47,31.48,31624.0,29.9678,29.9773,29.9393,29.9488,31624.0
2023-09-18 14:30:00,31.49,31.49,31.46,31.46,20588.0,29.9583,29.9583,29.9298,29.9298,20588.0
2023-09-18 14:40:00,31.46,31.47,31.45,31.46,20236.0,29.9298,29.9393,29.9203,29.9298,20236.0
2023-09-18 14:50:00,31.46,31.46,31.42,31.45,28177.0,29.9298,29.9298,29.8917,29.9203,28177.0
2023-09-18 15:00:00,31.45,31.46,31.44,31.46,41774.0,29.9203,29.9298,29.9107,29.9298,41774.0
2023-09-18 15:10:00,31.46,31.49,31.45,31.48,41878.0,29.9298,29.9583,29.9203,29.9488,41878.0
2023-09-18 15:20:00,31.48,31.48,31.43,31.47,38669.0,29.9488,29.9488,29.9012,29.9393,38669.0
2023-09-18 15:30:00,31.46,31.57,31.45,31.57,133715.0,29.9298,30.0344,29.9203,30.0344,133715.0
2023-09-18 15:40:00,31.57,31.66,31.55,31.6,345073.0,30.0344,30.12,30.0154,30.063,345073.0
2023-09-18 15:50:00,31.6,31.61,31.55,31.57,266824.0,30.063,30.0725,30.0154,30.0344,266824.0
2023-09-19 09:30:00,31.64,31.72,31.6,31.72,82819.0,30.101,30.1771,30.063,30.1771,82819.0
2023-09-19 09:40:00,31.72,31.76,31.65,31.76,31896.0,30.1771,30.2152,30.1105,30.2152,31896.0
2023-09-19 09:50:00,31.76,31.81,31.71,31.75,51983.0,30.2152,30.2627,30.1676,30.2057,51983.0
2023-09-19 10:00:00,31.75,31.78,31.69,31.73,48657.0,30.2057,30.2342,30.1486,30.1866,48657.0
2023-09-19 10:10:00,31.74,31.74,31.57,31.59,43546.0,30.1962,30.1962,30.0344,30.0534,43546.0
2023-09-19 10:20:00,31.59,31.66,31.58,31.66,24784.0,30.0534,30.12,30.0439,30.12,24784.0
2023-09-19 10:30:00,31.66,31.7,31.63,31.69,36249.0,30.12,30.1581,30.0915,30.1486,36249.0
2023-09-19 10:40:00,31.69,31.7,31.59,31.6,37593.0,30.1486,30.1581,30.0534,30.063,37593.0
2023-09-19 10:50:00,31.61,31.61,31.56,31.57,34956.0,30.0725,30.0725,30.0249,30.0344,34956.0
2023-09-19 11:00:00,31.58,31.61,31.57,31.6,32802.0,30.0439,30.0725,30.0344,30.063,32802.0
2023-09-19 11:10:00,31.6,31.67,31.56,31.65,134847.0,30.063,30.1296,30.0249,30.1105,134847.0
2023-09-19 11:20:00,31.65,31.66,31.61,31.65,22437.0,30.1105,30.12,30.0725,30.1105,22437.0
2023-09-19 11:30:00,31.64,31.7,31.64,31.69,24258.0,30.101,30.1581,30.101,30.1486,24258.0
2023-09-19 11:40:00,31.68,31.68,31.66,31.67,22352.0,30.1391,30.1391,30.12,30.1296,22352.0
2023-09-19 11:50:00,31.67,31.67,31.62,31.65,26895.0,30.1296,30.1296,30.082,30.1105,26895.0
2023-09-19 12:00:00,31.65,31.66,31.6,31.62,20220.0,30.1105,30.12,30.063,30.082,20220.0
2023-09-19 12:10:00,31.62,31.62,31.58,31.6,21569.0,30.082,30.082,30.0439,30.063,21569.0
2023-09-19 12:20:00,31.6,31.6,31.56,31.58,18561.0,30.063,30.063,30.0249,30.0439,18561.0
2023-09-19 12:30:00,31.58,31.58,31.56,31.58,20062.0,30.0439,30.0439,30.0249,30.0439,20062.0
2023-09-19 12:40:00,31.58,31.58,31.55,31.57,19889.0,30.0439,30.0439,30.0154,30.0344,19889.0
2023-09-19 12:50:00,31.57,31.61,31.56,31.61,18128.0,30.0344,30.0725,30.0249,30.0725,18128.0
2023-09-19 13:00:00,31.61,31.74,31.6,31.69,316234.0,30.0725,30.1962,30.063,30.1486,316234.0
2023-09-19 13:10:00,31.69,31.74,31.66,31.73,99785.0,30.1486,30.1962,30.12,30.1866,99785.0
2023-09-19 13:20:00,31.72,31.79,31.71,31.76,137631.0,30.1771,30.2437,30.1676,30.2152,137631.0
2023-09-19 13:30:00,31.77,31.88,31.76,31.85,117376.0,30.2247,30.3293,30.2152,30.3008,117376.0
2023-09-19 13:40:00,31.85,31.87,31.82,31.85,63290.0,30.3008,30.3198,30.2723,30.3008,63290.0
2023-09-19 13:50:00,31.85,31.89,31.84,31.88,85380.0,30.3008,30.3389,30.2913,30.3293,85380.0
2023-09-19 14:00:00,31.88,31.93,31.88,31.93,71142.0,30.3293,30.3769,30.3293,30.3769,71142.0
2023-09-19 14:10:00,31.93,31.96,31.92,31.96,81904.0,30.3769,30.4055,30.3674,30.4055,81904.0
2023-09-19 14:20:00,31.95,31.96,31.89,31.91,39632.0,30.3959,30.4055,30.3389,30.3579,39632.0
2023-09-19 14:30:00,31.92,31.99,31.91,31.97,52720.0,30.3674,30.434,30.3579,30.415,52720.0
2023-09-19 14:40:00,31.97,32.0,31.97,31.98,48892.0,30.415,30.4435,30.415,30.4245,48892.0
2023-09-19 14:50:00,31.98,31.99,31.92,31.93,48088.0,30.4245,30.434,30.3674,30.3769,48088.0
2023-09-19 15:00:00,31.93,31.93,31.89,31.92,46349.0,30.3769,30.3769,30.3389,30.3674,46349.0
2023-09-19 15:10:00,31.92,31.93,31.87,31.9,60963.0,30.3674,30.3769,30.3198,30.3484,60963.0
2023-09-19 15:20:00,31.9,31.93,31.88,31.93,77738.0,30.3484,30.3769,30.3293,30.3769,77738.0
2023-09-19 15:30:00,31.93,31.93,31.9,31.92,58668.0,30.3769,30.3769,30.3484,30.3674,58668.0
2023-09-19 15:40:00,31.93,31.99,31.91,31.96,116901.0,30.3769,30.434,30.3579,30.4055,116901.0
2023-09-19 15:50:00,31.96,31.97,31.88,31.88,458734.0,30.4055,30.415,30.3293,30.3293,458734.0
2023-09-20 09:30:00,32.0,32.11,31.94,32.08,85372.0,30.4435,30.5482,30.3864,30.5196,85372.0
2023-09-20 09:40:00,32.08,32.18,32.08,32.14,36575.0,30.5196,30.6148,30.5196,30.5767,36575.0
2023-09-20 09:50:00,32.14,32.14,32.06,32.08,31692.0,30.5767,30.5767,30.5006,30.5196,31692.0
2023-09-20 10:00:00,32.08,32.09,32.03,32.05,16384.0,30.5196,30.5291,30.472,30.4911,16384.0
2023-09-20 10:10:00,32.05,32.06,32.0,32.02,26716.0,30.4911,30.5006,30.4435,30.4625,26716.0
2023-09-20 10:20:00,32.02,32.08,32.02,32.08,15100.0,30.4625,30.5196,30.4625,30.5196,15100.0
2023-09-20 10:30:00,32.08,32.08,32.02,32.05,20731.0,30.5196,30.5196,30.4625,30.4911,20731.0
2023-09-20 10:40:00,32.04,32.06,32.02,32.06,20499.0,30.4816,30.5006,30.4625,30.5006,20499.0
2023-09-20 10:50:00,32.05,32.07,32.02,32.04,19832.0,30.4911,30.5101,30.4625,30.4816,19832.0
2023-09-20 11:00:00,32.04,32.04,32.0,32.02,18335.0,30.4816,30.4816,30.4435,30.4625,18335.0
2023-09-20 11:10:00,32.03,32.05,32.02,32.04,17288.0,30.472,30.4911,30.4625,30.4816,17288.0
2023-09-20 11:20:00,32.04,32.04,32.02,32.02,13677.0,30.4816,30.4816,30.4625,30.4625,13677.0
2023-09-20 11:30:00,32.02,32.05,32.02,32.03,29007.0,30.4625,30.4911,30.4625,30.472,29007.0
2023-09-20 11:40:00,32.03,32.04,31.98,31.99,18153.0,30.472,30.4816,30.4245,30.434,18153.0
2023-09-20 11:50:00,31.99,32.0,31.97,32.0,15782.0,30.434,30.4435,30.415,30.4435,15782.0
2023-09-20 12:00:00,32.0,32.0,31.97,31.98,16611.0,30.4435,30.4435,30.415,30.4245,16611.0
2023-09-20 12:10:00,31.99,32.0,31.98,31.99,11321.0,30.434,30.4435,30.4245,30.434,11321.0
2023-09-20 12:20:00,32.0,32.0,31.97,31.98,15330.0,30.4435,30.4435,30.415,30.4245,15330.0
2023-09-20 12:30:00,31.98,31.99,31.97,31.98,25594.0,30.4245,30.434,30.415,30.4245,25594.0
2023-09-20 12:40:00,31.99,31.99,31.93,31.94,17209.0,30.434,30.434,30.3769,30.3864,17209.0
2023-09-20 12:50:00,31.93,31.95,31.92,31.94,26679.0,30.3769,30.3959,30.3674,30.3864,26679.0
2023-09-20 13:00:00,31.93,31.95,31.91,31.92,6551.0,30.3769,30.3959,30.3579,30.3674,6551.0
2023-09-20 13:10:00,31.91,31.92,31.88,31.9,16987.0,30.3579,30.3674,30.3293,30.3484,16987.0
2023-09-20 13:20:00,31.91,31.92,31.89,31.92,14415.0,30.3579,30.3674,30.3389,30.3674,14415.0
2023-09-20 13:30:00,31.92,31.92,31.88,31.88,10571.0,30.3674,30.3674,30.3293,30.3293,10571.0
2023-09-20 13:40:00,31.88,31.88,31.86,31.87,10356.0,30.3293,30.3293,30.3103,30.3198,10356.0
2023-09-20 13:50:00,31.87,31.89,31.86,31.89,21348.0,30.3198,30.3389,30.3103,30.3389,21348.0
2023-09-20 14:00:00,31.88,31.88,31.7,31.71,36601.0,30.3293,30.3293,30.1581,30.1676,36601.0
2023-09-20 14:10:00,31.71,31.73,31.67,31.71,40349.0,30.1676,30.1866,30.1296,30.1676,40349.0
2023-09-20 14:20:00,31.71,31.74,31.68,31.73,42054.0,30.1676,30.1962,30.1391,30.1866,42054.0
2023-09-20 14:30:00,31.72,31.83,31.71,31.82,42498.0,30.1771,30.2818,30.1676,30.2723,42498.0
2023-09-20 14:40:00,31.82,31.86,31.77,31.78,32872.0,30.2723,30.3103,30.2247,30.2342,32872.0
2023-09-20 14:50:00,31.77,31.77,31.71,31.73,41478.0,30.2247,30.2247,30.1676,30.1866,41478.0
2023-09-20 15:00:00,31.72,31.74,31.67,31.69,23556.0,30.1771,30.1962,30.1296,30.1486,23556.0
2023-09-20 15:10:00,31.69,31.7,31.58,31.58,26814.0,30.1486,30.1581,30.0439,30.0439,26814.0
2023-09-20 15:20:00,31.59,31.64,31.57,31.63,26115.0,30.0534,30.101,30.0344,30.0915,26115.0
2023-09-20 15:30:00,31.63,31.63,31.56,31.58,41873.0,30.0915,30.0915,30.0249,30.0439,41873.0
2023-09-20 15:40:00,31.58,31.63,31.57,31.63,70471.0,30.0439,30.0915,30.0344,30.0915,70471.0
2023-09-20 15:50:00,31.63,31.67,31.6,31.62,251888.0,30.0915,30.1296,30.063,30.082,251888.0
2023-09-21 09:30:00,31.39,31.45,31.26,31.26,48487.0,29.8632,29.9203,29.7395,29.7395,48487.0
2023-09-21 09:40:00,31.25,31.33,31.21,31.29,35809.0,29.73,29.8061,29.6919,29.768,35809.0
2023-09-21 09:50:00,31.29,31.31,31.21,31.23,61990.0,29.768,29.7871,29.6919,29.711,61990.0
2023-09-21 10:00:00,31.23,31.26,31.19,31.23,51635.0,29.711,29.7395,29.6729,29.711,51635.0
2023-09-21 10:10:00,31.24,31.34,31.23,31.32,34471.0,29.7205,29.8156,29.711,29.7966,34471.0
2023-09-21 10:20:00,31.32,31.33,31.26,31.29,43493.0,29.7966,29.8061,29.7395,29.768,43493.0
2023-09-21 10:30:00,31.28,31.28,31.24,31.28,21998.0,29.7585,29.7585,29.7205,29.7585,21998.0
2023-09-21 10:40:00,31.28,31.31,31.25,31.27,19608.0,29.7585,29.7871,29.73,29.749,19608.0
2023-09-21 10:50:00,31.26,31.26,31.18,31.19,19947.0,29.7395,29.7395,29.6634,29.6729,19947.0
2023-09-21 11:00:00,31.2,31.26,31.2,31.21,18173.0,29.6824,29.7395,29.6824,29.6919,18173.0
2023-09-21 11:10:00,31.22,31.24,31.19,31.2,21635.0,29.7014,29.7205,29.6729,29.6824,21635.0
2023-09-21 11:20:00,31.2,31.24,31.18,31.23,30320.0,29.6824,29.7205,29.6634,29.711,30320.0
2023-09-21 11:30:00,31.24,31.27,31.22,31.26,33631.0,29.7205,29.749,29.7014,29.7395,33631.0
2023-09-21 11:40:00,31.26,31.3,31.23,31.29,29494.0,29.7395,29.7776,29.711,29.768,29494.0
2023-09-21 11:50:00,31.28,31.29,31.24,31.25,20507.0,29.7585,29.768,29.7205,29.73,20507.0
2023-09-21 12:00:00,31.25,31.25,31.21,31.22,15426.0,29.73,29.73,29.6919,29.7014,15426.0
2023-09-21 12:10:00,31.22,31.24,31.17,31.24,35608.0,29.7014,29.7205,29.6539,29.7205,35608.0
2023-09-21 12:20:00,31.24,31.32,31.22,31.28,146512.0,29.7205,29.7966,29.7014,29.7585,146512.0
2023-09-21 12:30:00,31.29,31.3,31.23,31.27,99168.0,29.768,29.7776,29.711,29.749,99168.0
2023-09-21 12:40:00,31.27,31.29,31.24,31.26,25461.0,29.749,29.768,29.7205,29.7395,25461.0
2023-09-21 12:50:00,31.26,31.27,31.21,31.22,26521.0,29.7395,29.749,29.6919,29.7014,26521.0
2023-09-21 13:00:00,31.22,31.22,31.18,31.2,51623.0,29.7014,29.7014,29.6634,29.6824,51623.0
2023-09-21 13:10:00,31.19,31.3,31.19,31.26,50553.0,29.6729,29.7776,29.6729,29.7395,50553.0
2023-09-21 13:20:00,31.25,31.26,31.21,31.22,67276.0,29.73,29.7395,29.6919,29.7014,67276.0
2023-09-21 13:30:00,31.23,31.23,31.18,31.19,62354.0,29.711,29.711,29.6634,29.6729,62354.0
2023-09-21 13:40:00,31.18,31.2,31.12,31.13,55518.0,29.6634,29.6824,29.6063,29.6158,55518.0
2023-09-21 13:50:00,31.13,31.16,31.13,31.16,35991.0,29.6158,29.6444,29.6158,29.6444,35991.0
2023-09-21 14:00:00,31.16,31.16,31.11,31.12,25286.0,29.6444,29.6444,29.5968,29.6063,25286.0
2023-09-21 14:10:00,31.13,31.14,31.1,31.14,25084.0,29.6158,29.6253,29.5873,29.6253,25084.0
2023-09-21 14:20:00,31.14,31.14,31.1,31.11,29264.0,29.6253,29.6253,29.5873,29.5968,29264.0
2023-09-21 14:30:00,31.1,31.12,31.07,31.1,27489.0,29.5873,29.6063,29.5587,29.5873,27489.0
2023-09-21 14:40:00,31.1,31.13,31.09,31.13,24745.0,29.5873,29.6158,29.5778,29.6158,24745.0
2023-09-21 14:50:00,31.13,31.21,31.12,31.17,86496.0,29.6158,29.6919,29.6063,29.6539,86496.0
2023-09-21 15:00:00,31.18,31.22,31.16,31.19,37669.0,29.6634,29.7014,29.6444,29.6729,37669.0
2023-09-21 15:10:00,31.19,31.2,31.13,31.14,38966.0,29.6729,29.6824,29.6158,29.6253,38966.0
2023-09-21 15:20:00,31.13,31.15,31.1,31.1,36404.0,29.6158,29.6349,29.5873,29.5873,36404.0
2023-09-21 15:30:00,31.11,31.17,31.09,31.15,66522.0,29.5968,29.6539,29.5778,29.6349,66522.0
2023-09-21 15:40:00,31.15,31.19,31.14,31.18,80229.0,29.6349,29.6729,29.6253,29.6634,80229.0
2023-09-21 15:50:00,31.17,31.21,31.16,31.18,345650.0,29.6539,29.6919,29.6444,29.6634,345650.0
2023-09-22 09:30:00,31.31,31.43,31.24,31.4,64400.0,29.7871,29.9012,29.7205,29.8727,64400.0
2023-09-22 09:40:00,31.4,31.43,31.34,31.38,60550.0,29.8727,29.9012,29.8156,29.8537,60550.0
2023-09-22 09:50:00,31.39,31.41,31.27,31.31,24694.0,29.8632,29.8822,29.749,29.7871,24694.0
2023-09-22 10:00:00,31.32,31.37,31.26,31.37,23214.0,29.7966,29.8441,29.7395,29.8441,23214.0
2023-09-22 10:10:00,31.36,31.38,31.32,31.36,25652.0,29.8346,29.8537,29.7966,29.8346,25652.0
2023-09-22 10:20:00,31.36,31.39,31.33,31.39,21669.0,29.8346,29.8632,29.8061,29.8632,21669.0
2023-09-22 10:30:00,31.38,31.39,31.34,31.38,20112.0,29.8537,29.8632,29.8156,29.8537,20112.0
2023-09-22 10:40:00,31.37,31.38,31.32,31.34,36162.0,29.8441,29.8537,29.7966,29.8156,36162.0
2023-09-22 10:50:00,31.34,31.44,31.33,31.38,335902.0,29.8156,29.9107,29.8061,29.8537,335902.0
2023-09-22 11:00:00,31.39,31.39,31.29,31.34,17540.0,29.8632,29.8632,29.768,29.8156,17540.0
2023-09-22 11:10:00,31.34,31.38,31.33,31.36,22337.0,29.8156,29.8537,29.8061,29.8346,22337.0
2023-09-22 11:20:00,31.37,31.39,31.34,31.39,19335.0,29.8441,29.8632,29.8156,29.8632,19335.0
2023-09-22 11:30:00,31.39,31.4,31.36,31.37,27973.0,29.8632,29.8727,29.8346,29.8441,27973.0
2023-09-22 11:40:00,31.37,31.39,31.34,31.34,15376.0,29.8441,29.8632,29.8156,29.8156,15376.0
2023-09-22 11:50:00,31.35,31.35,31.28,31.3,16434.0,29.8251,29.8251,29.7585,29.7776,16434.0
2023-09-22 12:00:00,31.3,31.31,31.27,31.27,110012.0,29.7776,29.7871,29.749,29.749,110012.0
2023-09-22 12:10:00,31.27,31.31,31.27,31.3,16454.0,29.749,29.7871,29.749,29.7776,16454.0
2023-09-22 12:20:00,31.31,31.32,31.27,31.27,15352.0,29.7871,29.7966,29.749,29.749,15352.0
2023-09-22 12:30:00,31.28,31.34,31.28,31.34,14957.0,29.7585,29.8156,29.7585,29.8156,14957.0
2023-09-22 12:40:00,31.34,31.35,31.31,31.31,19618.0,29.8156,29.8251,29.7871,29.7871,19618.0
2023-09-22 12:50:00,31.31,31.33,31.29,31.29,24715.0,29.7871,29.8061,29.768,29.768,24715.0
2023-09-22 13:00:00,31.29,31.34,31.29,31.32,12576.0,29.768,29.8156,29.768,29.7966,12576.0
2023-09-22 13:10:00,31.32,31.35,31.31,31.32,14568.0,29.7966,29.8251,29.7871,29.7966,14568.0
2023-09-22 13:20:00,31.32,31.32,31.27,31.28,19091.0,29.7966,29.7966,29.749,29.7585,19091.0
2023-09-22 13:30:00,31.27,31.28,31.18,31.22,46689.0,29.749,29.7585,29.6634,29.7014,46689.0
2023-09-22 13:40:00,31.22,31.22,31.17,31.18,27174.0,29.7014,29.7014,29.6539,29.6634,27174.0
2023-09-22 13:50:00,31.19,31.23,31.18,31.21,25884.0,29.6729,29.711,29.6634,29.6919,25884.0
2023-09-22 14:00:00,31.23,31.23,31.17,31.18,48593.0,29.711,29.711,29.6539,29.6634,48593.0
2023-09-22 14:10:00,31.18,31.18,31.13,31.14,14823.0,29.6634,29.6634,29.6158,29.6253,14823.0
2023-09-22 14:20:00,31.13,31.18,31.13,31.15,22684.0,29.6158,29.6634,29.6158,29.6349,22684.0
2023-09-22 14:30:00,31.15,31.17,31.14,31.14,22193.0,29.6349,29.6539,29.6253,29.6253,22193.0
2023-09-22 14:40:00,31.14,31.16,31.12,31.16,19751.0,29.6253,29.6444,29.6063,29.6444,19751.0
2023-09-22 14:50:00,31.16,31.18,31.15,31.17,17614.0,29.6444,29.6634,29.6349,29.6539,17614.0
2023-09-22 15:00:00,31.18,31.3,31.18,31.3,20964.0,29.6634,29.7776,29.6634,29.7776,20964.0
2023-09-22 15:10:00,31.3,31.32,31.28,31.29,15246.0,29.7776,29.7966,29.7585,29.768,15246.0
2023-09-22 15:20:00,31.29,31.36,31.28,31.34,24505.0,29.768,29.8346,29.7585,29.8156,24505.0
2023-09-22 15:30:00,31.34,31.34,31.27,31.27,38973.0,29.8156,29.8156,29.749,29.749,38973.0
2023-09-22 15:40:00,31.28,31.28,31.15,31.17,68866.0,29.7585,29.7585,29.6349,29.6539,68866.0
2023-09-22 15:50:00,31.16,31.24,31.15,31.22,251650.0,29.6444,29.7205,29.6349,29.7014,251650.0
2023-09-25 09:30:00,30.95,31.14,30.88,31.08,95065.0,29.4446,29.6253,29.378,29.5683,95065.0
2023-09-25 09:40:00,31.08,31.19,31.07,31.14,36694.0,29.5683,29.6729,29.5587,29.6253,36694.0
2023-09-25 09:50:00,31.14,31.22,31.13,31.22,72947.0,29.6253,29.7014,29.6158,29.7014,72947.0
2023-09-25 10:00:00,31.23,31.26,31.15,31.17,25457.0,29.711,29.7395,29.6349,29.6539,25457.0
2023-09-25 10:10:00,31.17,31.26,31.13,31.15,74634.0,29.6539,29.7395,29.6158,29.6349,74634.0
2023-09-25 10:20:00,31.14,31.15,31.07,31.1,41660.0,29.6253,29.6349,29.5587,29.5873,41660.0
2023-09-25 10:30:00,31.09,31.09,31.03,31.03,40944.0,29.5778,29.5778,29.5207,29.5207,40944.0
2023-09-25 10:40:00,31.03,31.04,31.01,31.03,34624.0,29.5207,29.5302,29.5017,29.5207,34624.0
2023-09-25 10:50:00,31.02,31.03,30.93,30.94,46897.0,29.5112,29.5207,29.4256,29.4351,46897.0
2023-09-25 11:00:00,30.94,31.01,30.92,31.01,43534.0,29.4351,29.5017,29.416,29.5017,43534.0
2023-09-25 11:10:00,31.02,31.13,31.02,31.12,30641.0,29.5112,29.6158,29.5112,29.6063,30641.0
2023-09-25 11:20:00,31.13,31.13,31.07,31.08,52749.0,29.6158,29.6158,29.5587,29.5683,52749.0
2023-09-25 11:30:00,31.09,31.12,31.08,31.08,20260.0,29.5778,29.6063,29.5683,29.5683,20260.0
2023-09-25 11:40:00,31.08,31.12,31.06,31.11,22523.0,29.5683,29.6063,29.5492,29.5968,22523.0
2023-09-25 11:50:00,31.1,31.12,31.08,31.08,27327.0,29.5873,29.6063,29.5683,29.5683,27327.0
2023-09-25 12:00:00,31.09,31.11,31.06,31.1,50211.0,29.5778,29.5968,29.5492,29.5873,50211.0
2023-09-25 12:10:00,31.1,31.12,31.07,31.12,24793.0,29.5873,29.6063,29.5587,29.6063,24793.0
2023-09-25 12:20:00,31.12,31.12,31.08,31.12,29382.0,29.6063,29.6063,29.5683,29.6063,29382.0
2023-09-25 12:30:00,31.12,31.13,31.08,31.09,15870.0,29.6063,29.6158,29.5683,29.5778,15870.0
2023-09-25 12:40:00,31.08,31.12,31.08,31.1,22656.0,29.5683,29.6063,29.5683,29.5873,22656.0
2023-09-25 12:50:00,31.1,31.1,31.06,31.08,18109.0,29.5873,29.5873,29.5492,29.5683,18109.0
2023-09-25 13:00:00,31.08,31.12,31.06,31.12,43604.0,29.5683,29.6063,29.5492,29.6063,43604.0
2023-09-25 13:10:00,31.11,31.14,31.09,31.09,20620.0,29.5968,29.6253,29.5778,29.5778,20620.0
2023-09-25 13:20:00,31.09,31.13,31.08,31.1,29111.0,29.5778,29.6158,29.5683,29.5873,29111.0
2023-09-25 13:30:00,31.1,31.11,31.08,31.11,22201.0,29.5873,29.5968,29.5683,29.5968,22201.0
2023-09-25 13:40:00,31.1,31.11,31.06,31.07,37170.0,29.5873,29.5968,29.5492,29.5587,37170.0
2023-09-25 13:50:00,31.07,31.1,31.06,31.07,24129.0,29.5587,29.5873,29.5492,29.5587,24129.0
2023-09-25 14:00:00,31.08,31.11,31.05,31.06,30425.0,29.5683,29.5968,29.5397,29.5492,30425.0
2023-09-25 14:10:00,31.05,31.05,31.0,31.04,43703.0,29.5397,29.5397,29.4921,29.5302,43703.0
2023-09-25 14:20:00,31.04,31.04,30.99,31.0,24021.0,29.5302,29.5302,29.4826,29.4921,24021.0
2023-09-25 14:30:00,31.0,31.05,30.98,31.01,35169.0,29.4921,29.5397,29.4731,29.5017,35169.0
2023-09-25 14:40:00,31.01,31.03,30.99,31.01,29143.0,29.5017,29.5207,29.4826,29.5017,29143.0
2023-09-25 14:50:00,31.01,31.01,30.97,30.98,23403.0,29.5017,29.5017,29.4636,29.4731,23403.0
2023-09-25 15:00:00,30.98,30.99,30.9,30.91,53888.0,29.4731,29.4826,29.397,29.4065,53888.0
2023-09-25 15:10:00,30.9,30.99,30.9,30.98,44963.0,29.397,29.4826,29.397,29.4731,44963.0
2023-09-25 15:20:00,30.97,31.01,30.94,30.97,55469.0,29.4636,29.5017,29.4351,29.4636,55469.0
2023-09-25 15:30:00,30.97,31.02,30.96,31.01,44960.0,29.4636,29.5112,29.4541,29.5017,44960.0
2023-09-25 15:40:00,31.01,31.02,30.99,31.01,40526.0,29.5017,29.5112,29.4826,29.5017,40526.0
2023-09-25 15:50:00,31.0,31.04,30.97,30.97,352427.0,29.4921,29.5302,29.4636,29.4636,352427.0
2023-09-26 09:30:00,30.57,30.74,30.57,30.73,84679.0,29.0831,29.2448,29.0831,29.2353,84679.0
2023-09-26 09:40:00,30.73,30.77,30.67,30.69,36484.0,29.2353,29.2733,29.1782,29.1972,36484.0
2023-09-26 09:50:00,30.68,30.68,30.57,30.59,54946.0,29.1877,29.1877,29.0831,29.1021,54946.0
2023-09-26 10:00:00,30.59,30.6,30.51,30.55,20117.0,29.1021,29.1116,29.026,29.064,20117.0
2023-09-26 10:10:00,30.55,30.55,30.42,30.43,37851.0,29.064,29.064,28.9404,28.9499,37851.0
2023-09-26 10:20:00,30.44,30.48,30.41,30.46,26576.0,28.9594,28.9974,28.9308,28.9784,26576.0
2023-09-26 10:30:00,30.45,30.46,30.38,30.4,38317.0,28.9689,28.9784,28.9023,28.9213,38317.0
2023-09-26 10:40:00,30.39,30.48,30.38,30.42,72164.0,28.9118,28.9974,28.9023,28.9404,72164.0
2023-09-26 10:50:00,30.41,30.42,30.36,30.42,36160.0,28.9308,28.9404,28.8833,28.9404,36160.0
2023-09-26 11:00:00,30.42,30.45,30.37,30.39,28662.0,28.9404,28.9689,28.8928,28.9118,28662.0
2023-09-26 11:10:00,30.38,30.39,30.34,30.35,35001.0,28.9023,28.9118,28.8642,28.8738,35001.0
2023-09-26 11:20:00,30.35,30.35,30.3,30.3,20477.0,28.8738,28.8738,28.8262,28.8262,20477.0
2023-09-26 11:30:00,30.3,30.34,30.29,30.34,34687.0,28.8262,28.8642,28.8167,28.8642,34687.0
2023-09-26 11:40:00,30.34,30.36,30.3,30.33,34055.0,28.8642,28.8833,28.8262,28.8547,34055.0
2023-09-26 11:50:00,30.34,30.35,30.31,30.34,20241.0,28.8642,28.8738,28.8357,28.8642,20241.0
2023-09-26 12:00:00,30.33,30.36,30.29,30.35,26308.0,28.8547,28.8833,28.8167,28.8738,26308.0
2023-09-26 12:10:00,30.35,30.38,30.32,30.36,34181.0,28.8738,28.9023,28.8452,28.8833,34181.0
2023-09-26 12:20:00,30.36,30.37,30.29,30.3,84801.0,28.8833,28.8928,28.8167,28.8262,84801.0
2023-09-26 12:30:00,30.29,30.3,30.25,30.26,45192.0,28.8167,28.8262,28.7786,28.7881,45192.0
2023-09-26 12:40:00,30.26,30.27,30.24,30.27,26120.0,28.7881,28.7977,28.7691,28.7977,26120.0
2023-09-26 12:50:00,30.26,30.27,30.22,30.23,31262.0,28.7881,28.7977,28.7501,28.7596,31262.0
2023-09-26 13:00:00,30.22,30.25,30.17,30.25,79588.0,28.7501,28.7786,28.7025,28.7786,79588.0
2023-09-26 13:10:00,30.24,30.27,30.22,30.22,44072.0,28.7691,28.7977,28.7501,28.7501,44072.0
2023-09-26 13:20:00,30.22,30.24,30.2,30.21,28150.0,28.7501,28.7691,28.7311,28.7406,28150.0
2023-09-26 13:30:00,30.21,30.23,30.16,30.16,38643.0,28.7406,28.7596,28.693,28.693,38643.0
2023-09-26 13:40:00,30.16,30.16,30.12,30.12,33716.0,28.693,28.693,28.655,28.655,33716.0
2023-09-26 13:50:00,30.13,30.21,30.12,30.21,38907.0,28.6645,28.7406,28.655,28.7406,38907.0
2023-09-26 14:00:00,30.2,30.21,30.16,30.19,29068.0,28.7311,28.7406,28.693,28.7215,29068.0
2023-09-26 14:10:00,30.19,30.21,30.15,30.16,22694.0,28.7215,28.7406,28.6835,28.693,22694.0
2023-09-26 14:20:00,30.16,30.18,30.14,30.15,41051.0,28.693,28.712,28.674,28.6835,41051.0
2023-09-26 14:30:00,30.16,30.18,30.15,30.16,37434.0,28.693,28.712,28.6835,28.693,37434.0
2023-09-26 14:40:00,30.17,30.19,30.14,30.15,34199.0,28.7025,28.7215,28.674,28.6835,34199.0
2023-09-26 14:50:00,30.15,30.19,30.14,30.19,54535.0,28.6835,28.7215,28.674,28.7215,54535.0
2023-09-26 15:00:00,30.19,30.22,30.17,30.2,52213.0,28.7215,28.7501,28.7025,28.7311,52213.0
2023-09-26 15:10:00,30.2,30.2,30.1,30.11,50792.0,28.7311,28.7311,28.6359,28.6454,50792.0
2023-09-26 15:20:00,30.11,30.12,30.09,30.12,49418.0,28.6454,28.655,28.6264,28.655,49418.0
2023-09-26 15:30:00,30.12,30.16,30.1,30.15,69529.0,28.655,28.693,28.6359,28.6835,69529.0
2023-09-26 15:40:00,30.16,30.2,30.13,30.14,103438.0,28.693,28.7311,28.6645,28.674,103438.0
2023-09-26 15:50:00,30.14,30.21,30.11,30.12,433334.0,28.674,28.7406,28.6454,28.655,433334.0
2023-09-27 09:30:00,30.27,30.33,30.21,30.24,44538.0,28.7977,28.8547,28.7406,28.7691,44538.0
2023-09-27 09:40:00,30.23,30.24,30.13,30.19,21907.0,28.7596,28.7691,28.6645,28.7215,21907.0
2023-09-27 09:50:00,30.19,30.26,30.19,30.25,20813.0,28.7215,28.7881,28.7215,28.7786,20813.0
2023-09-27 10:00:00,30.25,30.26,30.19,30.21,26881.0,28.7786,28.7881,28.7215,28.7406,26881.0
2023-09-27 10:10:00,30.21,30.22,30.18,30.2,19229.0,28.7406,28.7501,28.712,28.7311,19229.0
2023-09-27 10:20:00,30.2,30.24,30.16,30.18,70935.0,28.7311,28.7691,28.693,28.712,70935.0
2023-09-27 10:30:00,30.18,30.27,30.15,30.26,28868.0,28.712,28.7977,28.6835,28.7881,28868.0
2023-09-27 10:40:00,30.26,30.27,30.23,30.26,23450.0,28.7881,28.7977,28.7596,28.7881,23450.0
2023-09-27 10:50:00,30.26,30.27,30.17,30.19,33810.0,28.7881,28.7977,28.7025,28.7215,33810.0
2023-09-27 11:00:00,30.19,30.22,30.16,30.21,27909.0,28.7215,28.7501,28.693,28.7406,27909.0
2023-09-27 11:10:00,30.2,30.22,30.17,30.18,20002.0,28.7311,28.7501,28.7025,28.712,20002.0
2023-09-27 11:20:00,30.18,30.21,30.17,30.2,15089.0,28.712,28.7406,28.7025,28.7311,15089.0
2023-09-27 11:30:00,30.2,30.21,30.16,30.16,14412.0,28.7311,28.7406,28.693,28.693,14412.0
2023-09-27 11:40:00,30.14,30.15,30.06,30.08,14575.0,28.674,28.6835,28.5979,28.6169,14575.0
2023-09-27 11:50:00,30.07,30.09,30.06,30.08,17012.0,28.6074,28.6264,28.5979,28.6169,17012.0
2023-09-27 12:00:00,30.09,30.09,30.01,30.01,15742.0,28.6264,28.6264,28.5503,28.5503,15742.0
2023-09-27 12:10:00,30.02,30.04,30.0,30.02,14926.0,28.5598,28.5788,28.5408,28.5598,14926.0
2023-09-27 12:20:00,30.01,30.03,30.01,30.03,10347.0,28.5503,28.5693,28.5503,28.5693,10347.0
2023-09-27 12:30:00,30.02,30.04,30.01,30.04,34266.0,28.5598,28.5788,28.5503,28.5788,34266.0
2023-09-27 12:40:00,30.03,30.12,30.03,30.09,38888.0,28.5693,28.655,28.5693,28.6264,38888.0
2023-09-27 12:50:00,30.09,30.1,30.03,30.04,27249.0,28.6264,28.6359,28.5693,28.5788,27249.0
2023-09-27 13:00:00,30.04,30.07,30.04,30.07,23304.0,28.5788,28.6074,28.5788,28.6074,23304.0
2023-09-27 13:10:00,30.06,30.07,30.0,30.01,20501.0,28.5979,28.6074,28.5408,28.5503,20501.0
2023-09-27 13:20:00,30.01,30.01,29.92,29.92,65168.0,28.5503,28.5503,28.4647,28.4647,65168.0
2023-09-27 13:30:00,29.92,29.93,29.89,29.92,21605.0,28.4647,28.4742,28.4361,28.4647,21605.0
2023-09-27 13:40:00,29.92,29.94,29.89,29.93,16897.0,28.4647,28.4837,28.4361,28.4742,16897.0
2023-09-27 13:50:00,29.94,29.99,29.93,29.98,18017.0,28.4837,28.5313,28.4742,28.5218,18017.0
2023-09-27 14:00:00,29.99,30.0,29.97,29.97,25309.0,28.5313,28.5408,28.5122,28.5122,25309.0
2023-09-27 14:10:00,29.97,30.02,29.95,29.99,31203.0,28.5122,28.5598,28.4932,28.5313,31203.0
2023-09-27 14:20:00,29.99,30.04,29.98,30.04,26289.0,28.5313,28.5788,28.5218,28.5788,26289.0
2023-09-27 14:30:00,30.04,30.12,30.04,30.12,40227.0,28.5788,28.655,28.5788,28.655,40227.0
2023-09-27 14:40:00,30.11,30.18,30.09,30.15,49818.0,28.6454,28.712,28.6264,28.6835,49818.0
2023-09-27 14:50:00,30.15,30.19,30.11,30.19,47602.0,28.6835,28.7215,28.6454,28.7215,47602.0
2023-09-27 15:00:00,30.19,30.24,30.17,30.21,70607.0,28.7215,28.7691,28.7025,28.7406,70607.0
2023-09-27 15:10:00,30.21,30.23,30.12,30.13,38642.0,28.7406,28.7596,28.655,28.6645,38642.0
2023-09-27 15:20:00,30.13,30.15,30.11,30.12,35445.0,28.6645,28.6835,28.6454,28.655,35445.0
2023-09-27 15:30:00,30.11,30.12,30.03,30.04,58480.0,28.6454,28.655,28.5693,28.5788,58480.0
2023-09-27 15:40:00,30.05,30.05,29.99,30.03,77926.0,28.5884,28.5884,28.5313,28.5693,77926.0
2023-09-27 15:50:00,30.03,30.07,30.02,30.06,251035.0,28.5693,28.6074,28.5598,28.5979,251035.0
2023-09-28 09:30:00,30.1,30.3,30.01,30.15,163223.0,28.6359,28.8262,28.5503,28.6835,163223.0
2023-09-28 09:40:00,30.14,30.18,30.04,30.08,62555.0,28.674,28.712,28.5788,28.6169,62555.0
2023-09-28 09:50:00,30.09,30.21,30.08,30.21,67450.0,28.6264,28.7406,28.6169,28.7406,67450.0
2023-09-28 10:00:00,30.21,30.24,30.19,30.2,47495.0,28.7406,28.7691,28.7215,28.7311,47495.0
2023-09-28 10:10:00,30.2,30.23,30.17,30.21,48153.0,28.7311,28.7596,28.7025,28.7406,48153.0
2023-09-28 10:20:00,30.22,30.24,30.14,30.16,18474.0,28.7501,28.7691,28.674,28.693,18474.0
2023-09-28 10:30:00,30.14,30.17,30.09,30.17,39522.0,28.674,28.7025,28.6264,28.7025,39522.0
2023-09-28 10:40:00,30.17,30.24,30.14,30.21,31558.0,28.7025,28.7691,28.674,28.7406,31558.0
2023-09-28 10:50:00,30.22,30.25,30.19,30.21,29426.0,28.7501,28.7786,28.7215,28.7406,29426.0
2023-09-28 11:00:00,30.21,30.27,30.21,30.25,34076.0,28.7406,28.7977,28.7406,28.7786,34076.0
2023-09-28 11:10:00,30.25,30.26,30.21,30.24,27751.0,28.7786,28.7881,28.7406,28.7691,27751.0
2023-09-28 11:20:00,30.23,30.27,30.21,30.26,41222.0,28.7596,28.7977,28.7406,28.7881,41222.0
2023-09-28 11:30:00,30.26,30.34,30.25,30.29,59469.0,28.7881,28.8642,28.7786,28.8167,59469.0
2023-09-28 11:40:00,30.28,30.36,30.28,30.36,84446.0,28.8072,28.8833,28.8072,28.8833,84446.0
2023-09-28 11:50:00,30.36,30.39,30.35,30.37,34058.0,28.8833,28.9118,28.8738,28.8928,34058.0
2023-09-28 12:00:00,30.37,30.37,30.31,30.33,29902.0,28.8928,28.8928,28.8357,28.8547,29902.0
2023-09-28 12:10:00,30.34,30.35,30.31,30.35,57244.0,28.8642,28.8738,28.8357,28.8738,57244.0
2023-09-28 12:20:00,30.35,30.4,30.33,30.39,24836.0,28.8738,28.9213,28.8547,28.9118,24836.0
2023-09-28 12:30:00,30.39,30.4,30.34,30.35,30285.0,28.9118,28.9213,28.8642,28.8738,30285.0
2023-09-28 12:40:00,30.36,30.4,30.33,30.34,32832.0,28.8833,28.9213,28.8547,28.8642,32832.0
2023-09-28 12:50:00,30.34,30.35,30.26,30.3,22327.0,28.8642,28.8738,28.7881,28.8262,22327.0
2023-09-28 13:00:00,30.3,30.3,30.26,30.29,16523.0,28.8262,28.8262,28.7881,28.8167,16523.0
2023-09-28 13:10:00,30.29,30.31,30.28,30.3,29825.0,28.8167,28.8357,28.8072,28.8262,29825.0
2023-09-28 13:20:00,30.3,30.33,30.29,30.29,24853.0,28.8262,28.8547,28.8167,28.8167,24853.0
2023-09-28 13:30:00,30.29,30.3,30.25,30.29,54130.0,28.8167,28.8262,28.7786,28.8167,54130.0
2023-09-28 13:40:00,30.3,30.33,30.26,30.32,46005.0,28.8262,28.8547,28.7881,28.8452,46005.0
2023-09-28 13:50:00,30.32,30.33,30.27,30.31,87935.0,28.8452,28.8547,28.7977,28.8357,87935.0
2023-09-28 14:00:00,30.32,30.33,30.28,30.33,19064.0,28.8452,28.8547,28.8072,28.8547,19064.0
2023-09-28 14:10:00,30.33,30.37,30.31,30.36,46093.0,28.8547,28.8928,28.8357,28.8833,46093.0
2023-09-28 14:20:00,30.36,30.37,30.34,30.36,28717.0,28.8833,28.8928,28.8642,28.8833,28717.0
2023-09-28 14:30:00,30.36,30.37,30.27,30.3,43973.0,28.8833,28.8928,28.7977,28.8262,43973.0
2023-09-28 14:40:00,30.3,30.34,30.29,30.32,18841.0,28.8262,28.8642,28.8167,28.8452,18841.0
2023-09-28 14:50:00,30.32,30.35,30.31,30.33,19322.0,28.8452,28.8738,28.8357,28.8547,19322.0
2023-09-28 15:00:00,30.35,30.38,30.33,30.37,29515.0,28.8738,28.9023,28.8547,28.8928,29515.0
2023-09-28 15:10:00,30.37,30.42,30.34,30.42,62504.0,28.8928,28.9404,28.8642,28.9404,62504.0
2023-09-28 15:20:00,30.41,30.46,30.41,30.45,34270.0,28.9308,28.9784,28.9308,28.9689,34270.0
2023-09-28 15:30:00,30.45,30.46,30.32,30.33,54133.0,28.9689,28.9784,28.8452,28.8547,54133.0
2023-09-28 15:40:00,30.33,30.38,30.32,30.33,66153.0,28.8547,28.9023,28.8452,28.8547,66153.0
2023-09-28 15:50:00,30.33,30.35,30.28,30.32,353067.0,28.8547,28.8738,28.8072,28.8452,353067.0
2023-09-29 09:30:00,30.5,30.6,30.47,30.59,54885.0,29.0165,29.1116,28.9879,29.1021,54885.0
2023-09-29 09:40:00,30.61,30.62,30.49,30.55,41498.0,29.1211,29.1306,29.007,29.064,41498.0
2023-09-29 09:50:00,30.57,30.65,30.53,30.62,25934.0,29.0831,29.1592,29.045,29.1306,25934.0
2023-09-29 10:00:00,30.64,30.65,30.59,30.65,32985.0,29.1497,29.1592,29.1021,29.1592,32985.0
2023-09-29 10:10:00,30.65,30.68,30.63,30.68,42685.0,29.1592,29.1877,29.1401,29.1877,42685.0
2023-09-29 10:20:00,30.68,30.71,30.65,30.7,38003.0,29.1877,29.2163,29.1592,29.2067,38003.0
2023-09-29 10:30:00,30.71,30.78,30.7,30.77,46214.0,29.2163,29.2828,29.2067,29.2733,46214.0
2023-09-29 10:40:00,30.77,30.79,30.67,30.69,235789.0,29.2733,29.2924,29.1782,29.1972,235789.0
2023-09-29 10:50:00,30.69,30.74,30.62,30.64,110088.0,29.1972,29.2448,29.1306,29.1497,110088.0
2023-09-29 11:00:00,30.64,30.65,30.54,30.56,80275.0,29.1497,29.1592,29.0545,29.0735,80275.0
2023-09-29 11:10:00,30.56,30.63,30.56,30.61,28421.0,29.0735,29.1401,29.0735,29.1211,28421.0
2023-09-29 11:20:00,30.61,30.67,30.57,30.58,50977.0,29.1211,29.1782,29.0831,29.0926,50977.0
2023-09-29 11:30:00,30.58,30.66,30.58,30.6,99935.0,29.0926,29.1687,29.0926,29.1116,99935.0
2023-09-29 11:40:00,30.6,30.65,30.55,30.56,36824.0,29.1116,29.1592,29.064,29.0735,36824.0
2023-09-29 11:50:00,30.57,30.58,30.51,30.53,25748.0,29.0831,29.0926,29.026,29.045,25748.0
2023-09-29 12:00:00,30.53,30.6,30.51,30.59,16865.0,29.045,29.1116,29.026,29.1021,16865.0
2023-09-29 12:10:00,30.59,30.63,30.55,30.62,29452.0,29.1021,29.1401,29.064,29.1306,29452.0
2023-09-29 12:20:00,30.61,30.63,30.6,30.61,11375.0,29.1211,29.1401,29.1116,29.1211,11375.0
2023-09-29 12:30:00,30.62,30.63,30.57,30.58,19350.0,29.1306,29.1401,29.0831,29.0926,19350.0
2023-09-29 12:40:00,30.59,30.61,30.5,30.51,14960.0,29.1021,29.1211,29.0165,29.026,14960.0
2023-09-29 12:50:00,30.51,30.51,30.48,30.51,14716.0,29.026,29.026,28.9974,29.026,14716.0
2023-09-29 13:00:00,30.5,30.5,30.38,30.4,29812.0,29.0165,29.0165,28.9023,28.9213,29812.0
2023-09-29 13:10:00,30.4,30.41,30.36,30.38,29322.0,28.9213,28.9308,28.8833,28.9023,29322.0
2023-09-29 13:20:00,30.39,30.5,30.39,30.48,26287.0,28.9118,29.0165,28.9118,28.9974,26287.0
2023-09-29 13:30:00,30.48,30.48,30.44,30.46,14699.0,28.9974,28.9974,28.9594,28.9784,14699.0
2023-09-29 13:40:00,30.46,30.49,30.43,30.43,12885.0,28.9784,29.007,28.9499,28.9499,12885.0
2023-09-29 13:50:00,30.43,30.44,30.38,30.38,9120.0,28.9499,28.9594,28.9023,28.9023,9120.0
2023-09-29 14:00:00,30.38,30.4,30.35,30.36,13930.0,28.9023,28.9213,28.8738,28.8833,13930.0
2023-09-29 14:10:00,30.37,30.41,30.35,30.4,15935.0,28.8928,28.9308,28.8738,28.9213,15935.0
2023-09-29 14:20:00,30.4,30.42,30.37,30.37,10172.0,28.9213,28.9404,28.8928,28.8928,10172.0
2023-09-29 14:30:00,30.37,30.4,30.35,30.37,12602.0,28.8928,28.9213,28.8738,28.8928,12602.0
2023-09-29 14:40:00,30.38,30.45,30.38,30.41,12663.0,28.9023,28.9689,28.9023,28.9308,12663.0
2023-09-29 14:50:00,30.4,30.5,30.4,30.5,21539.0,28.9213,29.0165,28.9213,29.0165,21539.0
2023-09-29 15:00:00,30.5,30.52,30.44,30.45,17049.0,29.0165,29.0355,28.9594,28.9689,17049.0
2023-09-29 15:10:00,30.44,30.52,30.42,30.51,61218.0,28.9594,29.0355,28.9404,29.026,61218.0
2023-09-29 15:20:00,30.5,30.51,30.46,30.5,59825.0,29.0165,29.026,28.9784,29.0165,59825.0
2023-09-29 15:30:00,30.5,30.51,30.46,30.5,112372.0,29.0165,29.026,28.9784,29.0165,112372.0
2023-09-29 15:40:00,30.48,30.53,30.45,30.52,69293.0,28.9974,29.045,28.9689,29.0355,69293.0
2023-09-29 15:50:00,30.53,30.57,30.43,30.49,225312.0,29.045,29.0831,28.9499,29.007,225312.0
2023-10-02 09:30:00,30.27,30.34,30.24,30.26,68183.0,28.7977,28.8642,28.7691,28.7881,68183.0
2023-10-02 09:40:00,30.26,30.26,30.08,30.12,41850.0,28.7881,28.7881,28.6169,28.655,41850.0
2023-10-02 09:50:00,30.13,30.21,30.09,30.13,40842.0,28.6645,28.7406,28.6264,28.6645,40842.0
2023-10-02 10:00:00,30.13,30.27,30.13,30.23,28409.0,28.6645,28.7977,28.6645,28.7596,28409.0
2023-10-02 10:10:00,30.21,30.27,30.19,30.24,49362.0,28.7406,28.7977,28.7215,28.7691,49362.0
2023-10-02 10:20:00,30.23,30.34,30.23,30.26,24041.0,28.7596,28.8642,28.7596,28.7881,24041.0
2023-10-02 10:30:00,30.25,30.27,30.17,30.18,76606.0,28.7786,28.7977,28.7025,28.712,76606.0
2023-10-02 10:40:00,30.18,30.19,30.05,30.06,66011.0,28.712,28.7215,28.5884,28.5979,66011.0
2023-10-02 10:50:00,30.07,30.11,30.06,30.1,39973.0,28.6074,28.6454,28.5979,28.6359,39973.0
2023-10-02 11:00:00,30.1,30.19,30.09,30.13,24632.0,28.6359,28.7215,28.6264,28.6645,24632.0
2023-10-02 11:10:00,30.13,30.17,30.11,30.14,35058.0,28.6645,28.7025,28.6454,28.674,35058.0
2023-10-02 11:20:00,30.14,30.24,30.13,30.22,35579.0,28.674,28.7691,28.6645,28.7501,35579.0
2023-10-02 11:30:00,30.23,30.23,30.17,30.19,49441.0,28.7596,28.7596,28.7025,28.7215,49441.0
2023-10-02 11:40:00,30.19,30.19,30.09,30.13,29420.0,28.7215,28.7215,28.6264,28.6645,29420.0
2023-10-02 11:50:00,30.13,30.15,30.07,30.12,97664.0,28.6645,28.6835,28.6074,28.655,97664.0
2023-10-02 12:00:00,30.11,30.12,30.05,30.06,47991.0,28.6454,28.655,28.5884,28.5979,47991.0
2023-10-02 12:10:00,30.05,30.11,30.05,30.07,58888.0,28.5884,28.6454,28.5884,28.6074,58888.0
2023-10-02 12:20:00,30.07,30.11,30.05,30.09,38976.0,28.6074,28.6454,28.5884,28.6264,38976.0
2023-10-02 12:30:00,30.08,30.08,30.01,30.02,44869.0,28.6169,28.6169,28.5503,28.5598,44869.0
2023-10-02 12:40:00,30.02,30.03,29.96,29.98,61847.0,28.5598,28.5693,28.5027,28.5218,61847.0
2023-10-02 12:50:00,29.98,30.03,29.97,30.02,91946.0,28.5218,28.5693,28.5122,28.5598,91946.0
2023-10-02 13:00:00,30.03,30.08,30.02,30.07,26708.0,28.5693,28.6169,28.5598,28.6074,26708.0
2023-10-02 13:10:00,30.07,30.14,30.06,30.12,17371.0,28.6074,28.674,28.5979,28.655,17371.0
2023-10-02 13:20:00,30.12,30.15,30.11,30.14,21454.0,28.655,28.6835,28.6454,28.674,21454.0
2023-10-02 13:30:00,30.14,30.15,30.11,30.12,11793.0,28.674,28.6835,28.6454,28.655,11793.0
2023-10-02 13:40:00,30.13,30.16,30.11,30.13,9204.0,28.6645,28.693,28.6454,28.6645,9204.0
2023-10-02 13:50:00,30.12,30.15,30.11,30.14,11365.0,28.655,28.6835,28.6454,28.674,11365.0
2023-10-02 14:00:00,30.14,30.15,30.1,30.14,20155.0,28.674,28.6835,28.6359,28.674,20155.0
2023-10-02 14:10:00,30.14,30.21,30.13,30.15,17494.0,28.674,28.7406,28.6645,28.6835,17494.0
2023-10-02 14:20:00,30.14,30.14,30.07,30.07,20711.0,28.674,28.674,28.6074,28.6074,20711.0
2023-10-02 14:30:00,30.08,30.11,30.05,30.05,30045.0,28.6169,28.6454,28.5884,28.5884,30045.0
2023-10-02 14:40:00,30.04,30.05,30.02,30.05,32001.0,28.5788,28.5884,28.5598,28.5884,32001.0
2023-10-02 14:50:00,30.05,30.07,30.03,30.04,31310.0,28.5884,28.6074,28.5693,28.5788,31310.0
2023-10-02 15:00:00,30.04,30.06,29.99,30.05,32071.0,28.5788,28.5979,28.5313,28.5884,32071.0
2023-10-02 15:10:00,30.04,30.07,30.01,30.03,28686.0,28.5788,28.6074,28.5503,28.5693,28686.0
2023-10-02 15:20:00,30.02,30.07,30.01,30.07,57215.0,28.5598,28.6074,28.5503,28.6074,57215.0
2023-10-02 15:30:00,30.07,30.11,30.05,30.1,38787.0,28.6074,28.6454,28.5884,28.6359,38787.0
2023-10-02 15:40:00,30.11,30.15,30.09,30.13,67907.0,28.6454,28.6835,28.6264,28.6645,67907.0
2023-10-02 15:50:00,30.14,30.22,30.1,30.21,256523.0,28.674,28.7501,28.6359,28.7406,256523.0
2023-10-03 09:30:00,30.01,30.25,30.01,30.23,140005.0,28.5503,28.7786,28.5503,28.7596,140005.0
2023-10-03 09:40:00,30.22,30.32,30.2,30.3,63093.0,28.7501,28.8452,28.7311,28.8262,63093.0
2023-10-03 09:50:00,30.29,30.34,30.26,30.28,26358.0,28.8167,28.8642,28.7881,28.8072,26358.0
2023-10-03 10:00:00,30.28,30.28,30.05,30.06,67769.0,28.8072,28.8072,28.5884,28.5979,67769.0
2023-10-03 10:10:00,30.05,30.14,29.98,30.02,85485.0,28.5884,28.674,28.5218,28.5598,85485.0
2023-10-03 10:20:00,30.01,30.08,29.99,30.01,40362.0,28.5503,28.6169,28.5313,28.5503,40362.0
2023-10-03 10:30:00,30.01,30.1,29.99,30.03,72899.0,28.5503,28.6359,28.5313,28.5693,72899.0
2023-10-03 10:40:00,30.03,30.06,29.9,29.95,142162.0,28.5693,28.5979,28.4457,28.4932,142162.0
2023-10-03 10:50:00,29.95,29.95,29.89,29.91,55090.0,28.4932,28.4932,28.4361,28.4552,55090.0
2023-10-03 11:00:00,29.9,29.97,29.9,29.95,35256.0,28.4457,28.5122,28.4457,28.4932,35256.0
2023-10-03 11:10:00,29.95,30.03,29.93,30.02,30541.0,28.4932,28.5693,28.4742,28.5598,30541.0
2023-10-03 11:20:00,30.02,30.05,30.02,30.05,23442.0,28.5598,28.5884,28.5598,28.5884,23442.0
2023-10-03 11:30:00,30.04,30.06,30.01,30.05,20959.0,28.5788,28.5979,28.5503,28.5884,20959.0
2023-10-03 11:40:00,30.05,30.05,29.98,29.99,21729.0,28.5884,28.5884,28.5218,28.5313,21729.0
2023-10-03 11:50:00,29.98,30.0,29.96,29.98,12925.0,28.5218,28.5408,28.5027,28.5218,12925.0
2023-10-03 12:00:00,29.98,30.07,29.98,30.02,21208.0,28.5218,28.6074,28.5218,28.5598,21208.0
2023-10-03 12:10:00,30.02,30.05,30.02,30.04,17154.0,28.5598,28.5884,28.5598,28.5788,17154.0
2023-10-03 12:20:00,30.05,30.07,30.01,30.05,22950.0,28.5884,28.6074,28.5503,28.5884,22950.0
2023-10-03 12:30:00,30.05,30.07,30.03,30.05,11097.0,28.5884,28.6074,28.5693,28.5884,11097.0
2023-10-03 12:40:00,30.05,30.14,30.04,30.14,34416.0,28.5884,28.674,28.5788,28.674,34416.0
2023-10-03 12:50:00,30.13,30.14,30.1,30.11,15469.0,28.6645,28.674,28.6359,28.6454,15469.0
2023-10-03 13:00:00,30.12,30.15,30.09,30.1,10880.0,28.655,28.6835,28.6264,28.6359,10880.0
2023-10-03 13:10:00,30.1,30.11,30.08,30.09,12476.0,28.6359,28.6454,28.6169,28.6264,12476.0
2023-10-03 13:20:00,30.09,30.13,30.08,30.11,11881.0,28.6264,28.6645,28.6169,28.6454,11881.0
2023-10-03 13:30:00,30.11,30.11,30.08,30.1,16035.0,28.6454,28.6454,28.6169,28.6359,16035.0
2023-10-03 13:40:00,30.1,30.12,30.07,30.08,22116.0,28.6359,28.655,28.6074,28.6169,22116.0
2023-10-03 13:50:00,30.08,30.09,30.05,30.05,11868.0,28.6169,28.6264,28.5884,28.5884,11868.0
2023-10-03 14:00:00,30.06,30.07,30.02,30.03,23282.0,28.5979,28.6074,28.5598,28.5693,23282.0
2023-10-03 14:10:00,30.03,30.04,30.0,30.03,17712.0,28.5693,28.5788,28.5408,28.5693,17712.0
2023-10-03 14:20:00,30.02,30.03,29.99,30.0,23687.0,28.5598,28.5693,28.5313,28.5408,23687.0
2023-10-03 14:30:00,30.0,30.06,29.99,30.06,50227.0,28.5408,28.5979,28.5313,28.5979,50227.0
2023-10-03 14:40:00,30.06,30.08,30.05,30.07,17724.0,28.5979,28.6169,28.5884,28.6074,17724.0
2023-10-03 14:50:00,30.07,30.11,30.07,30.1,105093.0,28.6074,28.6454,28.6074,28.6359,105093.0
2023-10-03 15:00:00,30.09,30.12,30.05,30.08,75686.0,28.6264,28.655,28.5884,28.6169,75686.0
2023-10-03 15:10:00,30.08,30.08,30.03,30.06,45986.0,28.6169,28.6169,28.5693,28.5979,45986.0
2023-10-03 15:20:00,30.05,30.08,30.05,30.07,30029.0,28.5884,28.6169,28.5884,28.6074,30029.0
2023-10-03 15:30:00,30.06,30.08,30.03,30.07,50916.0,28.5979,28.6169,28.5693,28.6074,50916.0
2023-10-03 15:40:00,30.07,30.12,30.06,30.07,80022.0,28.6074,28.655,28.5979,28.6074,80022.0
2023-10-03 15:50:00,30.07,30.11,30.0,30.03,304342.0,28.6074,28.6454,28.5408,28.5693,304342.0
2023-10-04 09:30:00,30.08,30.14,29.97,30.01,53514.0,28.6169,28.674,28.5122,28.5503,53514.0
2023-10-04 09:40:00,30.03,30.03,29.89,29.93,26703.0,28.5693,28.5693,28.4361,28.4742,26703.0
2023-10-04 09:50:00,29.92,29.92,29.83,29.85,39413.0,28.4647,28.4647,28.3791,28.3981,39413.0
2023-10-04 10:00:00,29.84,29.85,29.75,29.77,46729.0,28.3886,28.3981,28.3029,28.322,46729.0
2023-10-04 10:10:00,29.77,29.87,29.77,29.8,43298.0,28.322,28.4171,28.322,28.3505,43298.0
2023-10-04 10:20:00,29.81,29.81,29.72,29.72,21909.0,28.36,28.36,28.2744,28.2744,21909.0
2023-10-04 10:30:00,29.72,29.77,29.71,29.71,34253.0,28.2744,28.322,28.2649,28.2649,34253.0
2023-10-04 10:40:00,29.71,29.73,29.62,29.62,24176.0,28.2649,28.2839,28.1793,28.1793,24176.0
2023-10-04 10:50:00,29.62,29.7,29.6,29.61,30464.0,28.1793,28.2554,28.1602,28.1698,30464.0
2023-10-04 11:00:00,29.62,29.67,29.59,29.65,29016.0,28.1793,28.2268,28.1507,28.2078,29016.0
2023-10-04 11:10:00,29.65,29.76,29.65,29.76,28684.0,28.2078,28.3125,28.2078,28.3125,28684.0
2023-10-04 11:20:00,29.77,29.83,29.73,29.83,27622.0,28.322,28.3791,28.2839,28.3791,27622.0
2023-10-04 11:30:00,29.82,29.86,29.79,29.84,44187.0,28.3695,28.4076,28.341,28.3886,44187.0
2023-10-04 11:40:00,29.84,29.93,29.81,29.92,34818.0,28.3886,28.4742,28.36,28.4647,34818.0
2023-10-04 11:50:00,29.91,29.98,29.9,29.97,21585.0,28.4552,28.5218,28.4457,28.5122,21585.0
2023-10-04 12:00:00,29.96,29.96,29.9,29.92,22387.0,28.5027,28.5027,28.4457,28.4647,22387.0
2023-10-04 12:10:00,29.93,29.96,29.88,29.94,54662.0,28.4742,28.5027,28.4266,28.4837,54662.0
2023-10-04 12:20:00,29.94,29.96,29.88,29.92,20722.0,28.4837,28.5027,28.4266,28.4647,20722.0
2023-10-04 12:30:00,29.92,29.98,29.92,29.96,40787.0,28.4647,28.5218,28.4647,28.5027,40787.0
2023-10-04 12:40:00,29.96,29.98,29.9,29.95,22359.0,28.5027,28.5218,28.4457,28.4932,22359.0
2023-10-04 12:50:00,29.94,29.94,29.86,29.87,38059.0,28.4837,28.4837,28.4076,28.4171,38059.0
2023-10-04 13:00:00,29.88,29.88,29.83,29.84,13496.0,28.4266,28.4266,28.3791,28.3886,13496.0
2023-10-04 13:10:00,29.84,29.86,29.81,29.85,18880.0,28.3886,28.4076,28.36,28.3981,18880.0
2023-10-04 13:20:00,29.85,29.87,29.8,29.8,27321.0,28.3981,28.4171,28.3505,28.3505,27321.0
2023-10-04 13:30:00,29.81,29.83,29.79,29.83,18359.0,28.36,28.3791,28.341,28.3791,18359.0
2023-10-04 13:40:00,29.83,29.85,29.81,29.84,22698.0,28.3791,28.3981,28.36,28.3886,22698.0
2023-10-04 13:50:00,29.84,29.84,29.78,29.8,29263.0,28.3886,28.3886,28.3315,28.3505,29263.0
2023-10-04 14:00:00,29.81,29.82,29.78,29.78,25308.0,28.36,28.3695,28.3315,28.3315,25308.0
2023-10-04 14:10:00,29.79,29.83,29.78,29.83,25993.0,28.341,28.3791,28.3315,28.3791,25993.0
2023-10-04 14:20:00,29.84,29.84,29.74,29.8,90494.0,28.3886,28.3886,28.2934,28.3505,90494.0
2023-10-04 14:30:00,29.81,29.84,29.79,29.84,30708.0,28.36,28.3886,28.341,28.3886,30708.0
2023-10-04 14:40:00,29.83,29.87,29.82,29.86,24158.0,28.3791,28.4171,28.3695,28.4076,24158.0
2023-10-04 14:50:00,29.85,29.93,29.85,29.92,43869.0,28.3981,28.4742,28.3981,28.4647,43869.0
2023-10-04 15:00:00,29.92,29.94,29.89,29.93,78625.0,28.4647,28.4837,28.4361,28.4742,78625.0
2023-10-04 15:10:00,29.93,30.05,29.92,30.03,89074.0,28.4742,28.5884,28.4647,28.5693,89074.0
2023-10-04 15:20:00,30.04,30.08,30.02,30.03,56179.0,28.5788,28.6169,28.5598,28.5693,56179.0
2023-10-04 15:30:00,30.03,30.13,30.02,30.1,74313.0,28.5693,28.6645,28.5598,28.6359,74313.0
2023-10-04 15:40:00,30.1,30.11,30.05,30.08,99357.0,28.6359,28.6454,28.5884,28.6169,99357.0
2023-10-04 15:50:00,30.07,30.09,30.02,30.04,320831.0,28.6074,28.6264,28.5598,28.5788,320831.0
2023-10-05 09:30:00,30.01,30.07,29.92,29.95,40129.0,28.5503,28.6074,28.4647,28.4932,40129.0
2023-10-05 09:40:00,29.96,29.96,29.88,29.93,21694.0,28.5027,28.5027,28.4266,28.4742,21694.0
2023-10-05 09:50:00,29.93,30.01,29.92,29.99,32465.0,28.4742,28.5503,28.4647,28.5313,32465.0
2023-10-05 10:00:00,30.0,30.01,29.94,30.0,20813.0,28.5408,28.5503,28.4837,28.5408,20813.0
2023-10-05 10:10:00,29.99,29.99,29.84,29.85,162068.0,28.5313,28.5313,28.3886,28.3981,162068.0
2023-10-05 10:20:00,29.85,29.89,29.8,29.85,48246.0,28.3981,28.4361,28.3505,28.3981,48246.0
2023-10-05 10:30:00,29.85,29.85,29.72,29.73,27049.0,28.3981,28.3981,28.2744,28.2839,27049.0
2023-10-05 10:40:00,29.73,29.73,29.66,29.66,23348.0,28.2839,28.2839,28.2173,28.2173,23348.0
2023-10-05 10:50:00,29.66,29.67,29.62,29.63,29025.0,28.2173,28.2268,28.1793,28.1888,29025.0
2023-10-05 11:00:00,29.62,29.63,29.59,29.62,25089.0,28.1793,28.1888,28.1507,28.1793,25089.0
2023-10-05 11:10:00,29.62,29.66,29.61,29.62,14796.0,28.1793,28.2173,28.1698,28.1793,14796.0
2023-10-05 11:20:00,29.62,29.66,29.61,29.64,18449.0,28.1793,28.2173,28.1698,28.1983,18449.0
2023-10-05 11:30:00,29.64,29.67,29.6,29.67,21459.0,28.1983,28.2268,28.1602,28.2268,21459.0
2023-10-05 11:40:00,29.67,29.68,29.59,29.6,48509.0,28.2268,28.2364,28.1507,28.1602,48509.0
2023-10-05 11:50:00,29.6,29.6,29.53,29.54,33619.0,28.1602,28.1602,28.0936,28.1032,33619.0
2023-10-05 12:00:00,29.54,29.55,29.51,29.53,27179.0,28.1032,28.1127,28.0746,28.0936,27179.0
2023-10-05 12:10:00,29.53,29.56,29.52,29.55,19890.0,28.0936,28.1222,28.0841,28.1127,19890.0
2023-10-05 12:20:00,29.55,29.63,29.54,29.62,42583.0,28.1127,28.1888,28.1032,28.1793,42583.0
2023-10-05 12:30:00,29.61,29.62,29.55,29.55,41298.0,28.1698,28.1793,28.1127,28.1127,41298.0
2023-10-05 12:40:00,29.55,29.55,29.51,29.51,21101.0,28.1127,28.1127,28.0746,28.0746,21101.0
2023-10-05 12:50:00,29.52,29.53,29.49,29.52,27363.0,28.0841,28.0936,28.0556,28.0841,27363.0
2023-10-05 13:00:00,29.53,29.56,29.49,29.5,21141.0,28.0936,28.1222,28.0556,28.0651,21141.0
2023-10-05 13:10:00,29.5,29.58,29.49,29.56,32002.0,28.0651,28.1412,28.0556,28.1222,32002.0
2023-10-05 13:20:00,29.56,29.61,29.56,29.58,16511.0,28.1222,28.1698,28.1222,28.1412,16511.0
2023-10-05 13:30:00,29.58,29.7,29.55,29.69,28447.0,28.1412,28.2554,28.1127,28.2459,28447.0
2023-10-05 13:40:00,29.69,29.74,29.69,29.72,38357.0,28.2459,28.2934,28.2459,28.2744,38357.0
2023-10-05 13:50:00,29.73,29.75,29.71,29.73,22282.0,28.2839,28.3029,28.2649,28.2839,22282.0
2023-10-05 14:00:00,29.74,29.76,29.69,29.7,24922.0,28.2934,28.3125,28.2459,28.2554,24922.0
2023-10-05 14:10:00,29.7,29.73,29.68,29.72,43442.0,28.2554,28.2839,28.2364,28.2744,43442.0
2023-10-05 14:20:00,29.72,29.72,29.69,29.7,30642.0,28.2744,28.2744,28.2459,28.2554,30642.0
2023-10-05 14:30:00,29.7,29.75,29.69,29.75,50838.0,28.2554,28.3029,28.2459,28.3029,50838.0
2023-10-05 14:40:00,29.75,29.77,29.71,29.74,29934.0,28.3029,28.322,28.2649,28.2934,29934.0
2023-10-05 14:50:00,29.73,29.75,29.69,29.7,46227.0,28.2839,28.3029,28.2459,28.2554,46227.0
2023-10-05 15:00:00,29.7,29.71,29.65,29.66,46859.0,28.2554,28.2649,28.2078,28.2173,46859.0
2023-10-05 15:10:00,29.66,29.67,29.6,29.64,42680.0,28.2173,28.2268,28.1602,28.1983,42680.0
2023-10-05 15:20:00,29.64,29.67,29.61,29.66,39672.0,28.1983,28.2268,28.1698,28.2173,39672.0
2023-10-05 15:30:00,29.67,29.68,29.64,29.65,61455.0,28.2268,28.2364,28.1983,28.2078,61455.0
2023-10-05 15:40:00,29.65,29.66,29.62,29.66,95304.0,28.2078,28.2173,28.1793,28.2173,95304.0
2023-10-05 15:50:00,29.65,29.71,29.63,29.68,260338.0,28.2078,28.2649,28.1888,28.2364,260338.0
2023-10-06 09:30:00,29.5,29.61,29.46,29.46,66356.0,28.0651,28.1698,28.0271,28.0271,66356.0
2023-10-06 09:40:00,29.46,29.46,29.34,29.42,52911.0,28.0271,28.0271,27.9129,27.989,52911.0
2023-10-06 09:50:00,29.4,29.49,29.35,29.41,84841.0,27.97,28.0556,27.9224,27.9795,84841.0
2023-10-06 10:00:00,29.41,29.42,29.27,29.28,43336.0,27.9795,27.989,27.8463,27.8558,43336.0
2023-10-06 10:10:00,29.28,29.38,29.26,29.27,49926.0,27.8558,27.9509,27.8368,27.8463,49926.0
2023-10-06 10:20:00,29.26,29.3,29.17,29.3,50898.0,27.8368,27.8748,27.7512,27.8748,50898.0
2023-10-06 10:30:00,29.31,29.44,29.31,29.43,31311.0,27.8843,28.008,27.8843,27.9985,31311.0
2023-10-06 10:40:00,29.44,29.47,29.36,29.37,24165.0,28.008,28.0366,27.9319,27.9414,24165.0
2023-10-06 10:50:00,29.36,29.41,29.32,29.33,29938.0,27.9319,27.9795,27.8939,27.9034,29938.0
2023-10-06 11:00:00,29.33,29.39,29.32,29.39,36188.0,27.9034,27.9605,27.8939,27.9605,36188.0
2023-10-06 11:10:00,29.4,29.45,29.36,29.39,40653.0,27.97,28.0175,27.9319,27.9605,40653.0
2023-10-06 11:20:00,29.39,29.54,29.39,29.53,69086.0,27.9605,28.1032,27.9605,28.0936,69086.0
2023-10-06 11:30:00,29.53,29.62,29.51,29.6,26865.0,28.0936,28.1793,28.0746,28.1602,26865.0
2023-10-06 11:40:00,29.61,29.7,29.6,29.7,21194.0,28.1698,28.2554,28.1602,28.2554,21194.0
2023-10-06 11:50:00,29.7,29.77,29.68,29.77,19759.0,28.2554,28.322,28.2364,28.322,19759.0
2023-10-06 12:00:00,29.77,29.8,29.68,29.69,62075.0,28.322,28.3505,28.2364,28.2459,62075.0
2023-10-06 12:10:00,29.69,29.69,29.63,29.69,16249.0,28.2459,28.2459,28.1888,28.2459,16249.0
2023-10-06 12:20:00,29.69,29.69,29.58,29.59,27247.0,28.2459,28.2459,28.1412,28.1507,27247.0
2023-10-06 12:30:00,29.6,29.63,29.59,29.62,20204.0,28.1602,28.1888,28.1507,28.1793,20204.0
2023-10-06 12:40:00,29.62,29.69,29.62,29.66,26166.0,28.1793,28.2459,28.1793,28.2173,26166.0
2023-10-06 12:50:00,29.66,29.67,29.63,29.65,28083.0,28.2173,28.2268,28.1888,28.2078,28083.0
2023-10-06 13:00:00,29.66,29.67,29.63,29.65,14296.0,28.2173,28.2268,28.1888,28.2078,14296.0
2023-10-06 13:10:00,29.65,29.7,29.62,29.68,35178.0,28.2078,28.2554,28.1793,28.2364,35178.0
2023-10-06 13:20:00,29.67,29.73,29.66,29.73,33698.0,28.2268,28.2839,28.2173,28.2839,33698.0
2023-10-06 13:30:00,29.73,29.77,29.71,29.74,28680.0,28.2839,28.322,28.2649,28.2934,28680.0
2023-10-06 13:40:00,29.74,29.75,29.7,29.75,43417.0,28.2934,28.3029,28.2554,28.3029,43417.0
2023-10-06 13:50:00,29.75,29.75,29.7,29.74,15378.0,28.3029,28.3029,28.2554,28.2934,15378.0
2023-10-06 14:00:00,29.74,29.76,29.69,29.75,32932.0,28.2934,28.3125,28.2459,28.3029,32932.0
2023-10-06 14:10:00,29.75,29.77,29.7,29.71,25406.0,28.3029,28.322,28.2554,28.2649,25406.0
2023-10-06 14:20:00,29.71,29.75,29.7,29.75,27667.0,28.2649,28.3029,28.2554,28.3029,27667.0
2023-10-06 14:30:00,29.75,29.79,29.74,29.79,42567.0,28.3029,28.341,28.2934,28.341,42567.0
2023-10-06 14:40:00,29.78,29.82,29.77,29.8,21141.0,28.3315,28.3695,28.322,28.3505,21141.0
2023-10-06 14:50:00,29.8,29.8,29.76,29.78,28767.0,28.3505,28.3505,28.3125,28.3315,28767.0
2023-10-06 15:00:00,29.78,29.79,29.74,29.76,39061.0,28.3315,28.341,28.2934,28.3125,39061.0
2023-10-06 15:10:00,29.76,29.76,29.7,29.72,31561.0,28.3125,28.3125,28.2554,28.2744,31561.0
2023-10-06 15:20:00,29.71,29.76,29.7,29.76,35925.0,28.2649,28.3125,28.2554,28.3125,35925.0
2023-10-06 15:30:00,29.76,29.78,29.69,29.71,57668.0,28.3125,28.3315,28.2459,28.2649,57668.0
2023-10-06 15:40:00,29.71,29.72,29.66,29.66,66137.0,28.2649,28.2744,28.2173,28.2173,66137.0
2023-10-06 15:50:00,29.66,29.67,29.57,29.57,214095.0,28.2173,28.2268,28.1317,28.1317,214095.0
2023-10-09 09:30:00,29.28,29.44,29.24,29.41,62425.0,27.8558,28.008,27.8178,27.9795,62425.0
2023-10-09 09:40:00,29.43,29.48,29.36,29.38,39701.0,27.9985,28.0461,27.9319,27.9509,39701.0
2023-10-09 09:50:00,29.38,29.39,29.31,29.34,55515.0,27.9509,27.9605,27.8843,27.9129,55515.0
2023-10-09 10:00:00,29.35,29.36,29.26,29.29,50349.0,27.9224,27.9319,27.8368,27.8653,50349.0
2023-10-09 10:10:00,29.3,29.34,29.28,29.33,22185.0,27.8748,27.9129,27.8558,27.9034,22185.0
2023-10-09 10:20:00,29.32,29.35,29.3,29.35,26881.0,27.8939,27.9224,27.8748,27.9224,26881.0
2023-10-09 10:30:00,29.36,29.36,29.24,29.27,19610.0,27.9319,27.9319,27.8178,27.8463,19610.0
2023-10-09 10:40:00,29.27,29.29,29.22,29.24,42959.0,27.8463,27.8653,27.7987,27.8178,42959.0
2023-10-09 10:50:00,29.21,29.27,29.21,29.26,29571.0,27.7892,27.8463,27.7892,27.8368,29571.0
2023-10-09 11:00:00,29.25,29.29,29.24,29.27,28464.0,27.8273,27.8653,27.8178,27.8463,28464.0
2023-10-09 11:10:00,29.27,29.3,29.26,29.3,29774.0,27.8463,27.8748,27.8368,27.8748,29774.0
2023-10-09 11:20:00,29.3,29.37,29.28,29.35,78734.0,27.8748,27.9414,27.8558,27.9224,78734.0
2023-10-09 11:30:00,29.35,29.35,29.25,29.27,164277.0,27.9224,27.9224,27.8273,27.8463,164277.0
2023-10-09 11:40:00,29.27,29.3,29.23,29.26,148624.0,27.8463,27.8748,27.8082,27.8368,148624.0
2023-10-09 11:50:00,29.26,29.34,29.25,29.34,57779.0,27.8368,27.9129,27.8273,27.9129,57779.0
2023-10-09 12:00:00,29.33,29.37,29.29,29.36,36430.0,27.9034,27.9414,27.8653,27.9319,36430.0
2023-10-09 12:10:00,29.36,29.41,29.36,29.37,24787.0,27.9319,27.9795,27.9319,27.9414,24787.0
2023-10-09 12:20:00,29.38,29.4,29.34,29.36,40755.0,27.9509,27.97,27.9129,27.9319,40755.0
2023-10-09 12:30:00,29.38,29.4,29.33,29.33,37701.0,27.9509,27.97,27.9034,27.9034,37701.0
2023-10-09 12:40:00,29.34,29.35,29.3,29.31,16382.0,27.9129,27.9224,27.8748,27.8843,16382.0
2023-10-09 12:50:00,29.32,29.33,29.29,29.31,23074.0,27.8939,27.9034,27.8653,27.8843,23074.0
2023-10-09 13:00:00,29.32,29.32,29.26,29.28,25393.0,27.8939,27.8939,27.8368,27.8558,25393.0
2023-10-09 13:10:00,29.27,29.3,29.26,29.29,32452.0,27.8463,27.8748,27.8368,27.8653,32452.0
2023-10-09 13:20:00,29.3,29.35,29.28,29.34,65027.0,27.8748,27.9224,27.8558,27.9129,65027.0
2023-10-09 13:30:00,29.34,29.42,29.34,29.42,22247.0,27.9129,27.989,27.9129,27.989,22247.0
2023-10-09 13:40:00,29.42,29.51,29.42,29.5,27507.0,27.989,28.0746,27.989,28.0651,27507.0
2023-10-09 13:50:00,29.51,29.53,29.5,29.51,37828.0,28.0746,28.0936,28.0651,28.0746,37828.0
2023-10-09 14:00:00,29.51,29.54,29.44,29.52,106439.0,28.0746,28.1032,28.008,28.0841,106439.0
2023-10-09 14:10:00,29.51,29.53,29.49,29.51,36971.0,28.0746,28.0936,28.0556,28.0746,36971.0
2023-10-09 14:20:00,29.51,29.52,29.47,29.49,65783.0,28.0746,28.0841,28.0366,28.0556,65783.0
2023-10-09 14:30:00,29.49,29.49,29.44,29.49,45584.0,28.0556,28.0556,28.008,28.0556,45584.0
2023-10-09 14:40:00,29.49,29.58,29.49,29.54,42939.0,28.0556,28.1412,28.0556,28.1032,42939.0
2023-10-09 14:50:00,29.54,29.56,29.52,29.53,24509.0,28.1032,28.1222,28.0841,28.0936,24509.0
2023-10-09 15:00:00,29.54,29.54,29.47,29.49,89431.0,28.1032,28.1032,28.0366,28.0556,89431.0
2023-10-09 15:10:00,29.49,29.49,29.4,29.42,54307.0,28.0556,28.0556,27.97,27.989,54307.0
2023-10-09 15:20:00,29.42,29.45,29.4,29.43,46815.0,27.989,28.0175,27.97,27.9985,46815.0
2023-10-09 15:30:00,29.44,29.44,29.39,29.4,55982.0,28.008,28.008,27.9605,27.97,55982.0
2023-10-09 15:40:00,29.4,29.4,29.35,29.4,72415.0,27.97,27.97,27.9224,27.97,72415.0
2023-10-09 15:50:00,29.39,29.45,29.38,29.45,211301.0,27.9605,28.0175,27.9509,28.0175,211301.0
2023-10-10 09:30:00,28.69,29.32,28.53,29.05,421757.0,27.2945,27.8939,27.1423,27.637,421757.0
2023-10-10 09:40:00,29.07,29.36,29.02,29.36,127979.0,27.656,27.9319,27.6085,27.9319,127979.0
2023-10-10 09:50:00,29.36,29.4,29.28,29.34,61820.0,27.9319,27.97,27.8558,27.9129,61820.0
2023-10-10 10:00:00,29.35,29.45,29.31,29.44,85266.0,27.9224,28.0175,27.8843,28.008,85266.0
2023-10-10 10:10:00,29.44,29.57,29.42,29.56,46333.0,28.008,28.1317,27.989,28.1222,46333.0
2023-10-10 10:20:00,29.57,29.66,29.56,29.61,75784.0,28.1317,28.2173,28.1222,28.1698,75784.0
2023-10-10 10:30:00,29.61,29.62,29.5,29.51,48007.0,28.1698,28.1793,28.0651,28.0746,48007.0
2023-10-10 10:40:00,29.5,29.51,29.39,29.41,81416.0,28.0651,28.0746,27.9605,27.9795,81416.0
2023-10-10 10:50:00,29.41,29.47,29.38,29.41,71516.0,27.9795,28.0366,27.9509,27.9795,71516.0
2023-10-10 11:00:00,29.4,29.45,29.34,29.44,76373.0,27.97,28.0175,27.9129,28.008,76373.0
2023-10-10 11:10:00,29.44,29.57,29.44,29.57,50189.0,28.008,28.1317,28.008,28.1317,50189.0
2023-10-10 11:20:00,29.57,29.57,29.45,29.45,57572.0,28.1317,28.1317,28.0175,28.0175,57572.0
2023-10-10 11:30:00,29.46,29.51,29.45,29.49,48655.0,28.0271,28.0746,28.0175,28.0556,48655.0
2023-10-10 11:40:00,29.49,29.51,29.45,29.46,29775.0,28.0556,28.0746,28.0175,28.0271,29775.0
2023-10-10 11:50:00,29.45,29.48,29.43,29.48,57449.0,28.0175,28.0461,27.9985,28.0461,57449.0
2023-10-10 12:00:00,29.49,29.5,29.45,29.46,37455.0,28.0556,28.0651,28.0175,28.0271,37455.0
2023-10-10 12:10:00,29.46,29.52,29.46,29.52,38823.0,28.0271,28.0841,28.0271,28.0841,38823.0
2023-10-10 12:20:00,29.52,29.52,29.49,29.5,23412.0,28.0841,28.0841,28.0556,28.0651,23412.0
2023-10-10 12:30:00,29.5,29.53,29.49,29.5,31594.0,28.0651,28.0936,28.0556,28.0651,31594.0
2023-10-10 12:40:00,29.5,29.5,29.46,29.46,18852.0,28.0651,28.0651,28.0271,28.0271,18852.0
2023-10-10 12:50:00,29.47,29.48,29.46,29.48,30237.0,28.0366,28.0461,28.0271,28.0461,30237.0
2023-10-10 13:00:00,29.49,29.49,29.36,29.38,67469.0,28.0556,28.0556,27.9319,27.9509,67469.0
2023-10-10 13:10:00,29.38,29.39,29.3,29.35,68001.0,27.9509,27.9605,27.8748,27.9224,68001.0
2023-10-10 13:20:00,29.35,29.38,29.31,29.33,32210.0,27.9224,27.9509,27.8843,27.9034,32210.0
2023-10-10 13:30:00,29.33,29.33,29.26,29.3,33963.0,27.9034,27.9034,27.8368,27.8748,33963.0
2023-10-10 13:40:00,29.29,29.35,29.29,29.3,55217.0,27.8653,27.9224,27.8653,27.8748,55217.0
2023-10-10 13:50:00,29.3,29.32,29.27,29.3,28222.0,27.8748,27.8939,27.8463,27.8748,28222.0
2023-10-10 14:00:00,29.3,29.31,29.28,29.28,32951.0,27.8748,27.8843,27.8558,27.8558,32951.0
2023-10-10 14:10:00,29.28,29.28,29.2,29.24,89468.0,27.8558,27.8558,27.7797,27.8178,89468.0
2023-10-10 14:20:00,29.24,29.25,29.19,29.21,64473.0,27.8178,27.8273,27.7702,27.7892,64473.0
2023-10-10 14:30:00,29.22,29.26,29.21,29.26,38087.0,27.7987,27.8368,27.7892,27.8368,38087.0
2023-10-10 14:40:00,29.26,29.28,29.24,29.24,41839.0,27.8368,27.8558,27.8178,27.8178,41839.0
2023-10-10 14:50:00,29.25,29.25,29.17,29.2,70938.0,27.8273,27.8273,27.7512,27.7797,70938.0
2023-10-10 15:00:00,29.2,29.22,29.17,29.22,104515.0,27.7797,27.7987,27.7512,27.7987,104515.0
2023-10-10 15:10:00,29.21,29.23,29.18,29.19,52742.0,27.7892,27.8082,27.7607,27.7702,52742.0
2023-10-10 15:20:00,29.2,29.2,29.15,29.19,65601.0,27.7797,27.7797,27.7321,27.7702,65601.0
2023-10-10 15:30:00,29.19,29.22,29.17,29.2,86930.0,27.7702,27.7987,27.7512,27.7797,86930.0
2023-10-10 15:40:00,29.21,29.25,29.2,29.25,102344.0,27.7892,27.8273,27.7797,27.8273,102344.0
2023-10-10 15:50:00,29.25,29.26,29.22,29.25,402097.0,27.8273,27.8368,27.7987,27.8273,402097.0
2023-10-11 09:30:00,29.41,29.51,29.37,29.42,75973.0,27.9795,28.0746,27.9414,27.989,75973.0
2023-10-11 09:40:00,29.42,29.45,29.34,29.42,98927.0,27.989,28.0175,27.9129,27.989,98927.0
2023-10-11 09:50:00,29.42,29.42,29.31,29.35,44395.0,27.989,27.989,27.8843,27.9224,44395.0
2023-10-11 10:00:00,29.35,29.43,29.35,29.42,40870.0,27.9224,27.9985,27.9224,27.989,40870.0
2023-10-11 10:10:00,29.41,29.41,29.34,29.34,44352.0,27.9795,27.9795,27.9129,27.9129,44352.0
2023-10-11 10:20:00,29.32,29.36,29.28,29.32,27397.0,27.8939,27.9319,27.8558,27.8939,27397.0
2023-10-11 10:30:00,29.32,29.32,29.27,29.28,30885.0,27.8939,27.8939,27.8463,27.8558,30885.0
2023-10-11 10:40:00,29.27,29.29,29.26,29.27,43810.0,27.8463,27.8653,27.8368,27.8463,43810.0
2023-10-11 10:50:00,29.28,29.34,29.27,29.3,20212.0,27.8558,27.9129,27.8463,27.8748,20212.0
2023-10-11 11:00:00,29.31,29.33,29.29,29.3,23415.0,27.8843,27.9034,27.8653,27.8748,23415.0
2023-10-11 11:10:00,29.3,29.31,29.19,29.21,44757.0,27.8748,27.8843,27.7702,27.7892,44757.0
2023-10-11 11:20:00,29.2,29.24,29.17,29.23,139822.0,27.7797,27.8178,27.7512,27.8082,139822.0
2023-10-11 11:30:00,29.23,29.31,29.23,29.3,27104.0,27.8082,27.8843,27.8082,27.8748,27104.0
2023-10-11 11:40:00,29.3,29.31,29.25,29.26,24094.0,27.8748,27.8843,27.8273,27.8368,24094.0
2023-10-11 11:50:00,29.26,29.29,29.23,29.23,19505.0,27.8368,27.8653,27.8082,27.8082,19505.0
2023-10-11 12:00:00,29.23,29.25,29.21,29.25,29656.0,27.8082,27.8273,27.7892,27.8273,29656.0
2023-10-11 12:10:00,29.24,29.25,29.15,29.18,22825.0,27.8178,27.8273,27.7321,27.7607,22825.0
2023-10-11 12:20:00,29.18,29.19,29.13,29.17,42148.0,27.7607,27.7702,27.7131,27.7512,42148.0
2023-10-11 12:30:00,29.16,29.17,29.14,29.16,13040.0,27.7416,27.7512,27.7226,27.7416,13040.0
2023-10-11 12:40:00,29.17,29.18,29.14,29.15,11809.0,27.7512,27.7607,27.7226,27.7321,11809.0
2023-10-11 12:50:00,29.15,29.16,29.11,29.16,16067.0,27.7321,27.7416,27.6941,27.7416,16067.0
2023-10-11 13:00:00,29.15,29.17,29.14,29.16,9969.0,27.7321,27.7512,27.7226,27.7416,9969.0
2023-10-11 13:10:00,29.16,29.17,29.1,29.12,29051.0,27.7416,27.7512,27.6846,27.7036,29051.0
2023-10-11 13:20:00,29.11,29.13,29.1,29.11,21731.0,27.6941,27.7131,27.6846,27.6941,21731.0
2023-10-11 13:30:00,29.11,29.11,29.08,29.08,17639.0,27.6941,27.6941,27.6655,27.6655,17639.0
2023-10-11 13:40:00,29.09,29.11,29.02,29.02,40274.0,27.6751,27.6941,27.6085,27.6085,40274.0
2023-10-11 13:50:00,29.02,29.06,28.97,28.97,136920.0,27.6085,27.6465,27.5609,27.5609,136920.0
2023-10-11 14:00:00,28.99,29.04,28.96,28.96,69891.0,27.5799,27.6275,27.5514,27.5514,69891.0
2023-10-11 14:10:00,28.97,29.03,28.96,29.01,41750.0,27.5609,27.618,27.5514,27.5989,41750.0
2023-10-11 14:20:00,29.01,29.08,29.0,29.04,68557.0,27.5989,27.6655,27.5894,27.6275,68557.0
2023-10-11 14:30:00,29.05,29.06,29.01,29.04,36406.0,27.637,27.6465,27.5989,27.6275,36406.0
2023-10-11 14:40:00,29.03,29.03,28.98,29.02,62985.0,27.618,27.618,27.5704,27.6085,62985.0
2023-10-11 14:50:00,29.01,29.02,28.97,29.01,52347.0,27.5989,27.6085,27.5609,27.5989,52347.0
2023-10-11 15:00:00,29.01,29.04,29.0,29.01,46140.0,27.5989,27.6275,27.5894,27.5989,46140.0
2023-10-11 15:10:00,29.02,29.03,28.98,29.01,70744.0,27.6085,27.618,27.5704,27.5989,70744.0
2023-10-11 15:20:00,29.01,29.03,28.98,29.03,87008.0,27.5989,27.618,27.5704,27.618,87008.0
2023-10-11 15:30:00,29.02,29.09,29.01,29.09,70032.0,27.6085,27.6751,27.5989,27.6751,70032.0
2023-10-11 15:40:00,29.09,29.1,29.03,29.04,189404.0,27.6751,27.6846,27.618,27.6275,189404.0
2023-10-11 15:50:00,29.04,29.13,29.03,29.09,242844.0,27.6275,27.7131,27.618,27.6751,242844.0
2023-10-12 09:30:00,29.27,29.37,28.83,28.83,113897.0,27.8463,27.9414,27.4277,27.4277,113897.0
2023-10-12 09:40:00,28.83,28.91,28.77,28.78,58602.0,27.4277,27.5038,27.3706,27.3801,58602.0
2023-10-12 09:50:00,28.79,28.83,28.63,28.66,63247.0,27.3896,27.4277,27.2374,27.266,63247.0
2023-10-12 10:00:00,28.66,28.66,28.58,28.63,58121.0,27.266,27.266,27.1899,27.2374,58121.0
2023-10-12 10:10:00,28.62,28.7,28.62,28.68,35488.0,27.2279,27.304,27.2279,27.285,35488.0
2023-10-12 10:20:00,28.68,28.69,28.62,28.67,62238.0,27.285,27.2945,27.2279,27.2755,62238.0
2023-10-12 10:30:00,28.67,28.69,28.6,28.63,32785.0,27.2755,27.2945,27.2089,27.2374,32785.0
2023-10-12 10:40:00,28.62,28.63,28.58,28.62,50783.0,27.2279,27.2374,27.1899,27.2279,50783.0
2023-10-12 10:50:00,28.63,28.63,28.49,28.5,95899.0,27.2374,27.2374,27.1042,27.1137,95899.0
2023-10-12 11:00:00,28.49,28.49,28.43,28.46,115710.0,27.1042,27.1042,27.0472,27.0757,115710.0
2023-10-12 11:10:00,28.47,28.47,28.43,28.45,104896.0,27.0852,27.0852,27.0472,27.0662,104896.0
2023-10-12 11:20:00,28.45,28.48,28.43,28.46,103837.0,27.0662,27.0947,27.0472,27.0757,103837.0
2023-10-12 11:30:00,28.45,28.49,28.45,28.49,37717.0,27.0662,27.1042,27.0662,27.1042,37717.0
2023-10-12 11:40:00,28.48,28.53,28.46,28.47,88947.0,27.0947,27.1423,27.0757,27.0852,88947.0
2023-10-12 11:50:00,28.47,28.53,28.46,28.53,27219.0,27.0852,27.1423,27.0757,27.1423,27219.0
2023-10-12 12:00:00,28.53,28.56,28.49,28.51,43771.0,27.1423,27.1708,27.1042,27.1233,43771.0
2023-10-12 12:10:00,28.52,28.53,28.49,28.51,65650.0,27.1328,27.1423,27.1042,27.1233,65650.0
2023-10-12 12:20:00,28.52,28.55,28.49,28.5,117079.0,27.1328,27.1613,27.1042,27.1137,117079.0
2023-10-12 12:30:00,28.5,28.51,28.47,28.5,44327.0,27.1137,27.1233,27.0852,27.1137,44327.0
2023-10-12 12:40:00,28.5,28.5,28.46,28.47,72584.0,27.1137,27.1137,27.0757,27.0852,72584.0
2023-10-12 12:50:00,28.47,28.5,28.46,28.46,73883.0,27.0852,27.1137,27.0757,27.0757,73883.0
2023-10-12 13:00:00,28.46,28.46,28.29,28.32,86182.0,27.0757,27.0757,26.914,26.9425,86182.0
2023-10-12 13:10:00,28.31,28.31,28.21,28.25,82737.0,26.933,26.933,26.8379,26.8759,82737.0
2023-10-12 13:20:00,28.26,28.27,28.14,28.14,53839.0,26.8854,26.8949,26.7713,26.7713,53839.0
2023-10-12 13:30:00,28.14,28.2,28.14,28.15,85824.0,26.7713,26.8283,26.7713,26.7808,85824.0
2023-10-12 13:40:00,28.15,28.15,28.07,28.13,148051.0,26.7808,26.7808,26.7047,26.7617,148051.0
2023-10-12 13:50:00,28.13,28.14,28.08,28.09,69008.0,26.7617,26.7713,26.7142,26.7237,69008.0
2023-10-12 14:00:00,28.09,28.11,28.02,28.03,340534.0,26.7237,26.7427,26.6571,26.6666,340534.0
2023-10-12 14:10:00,28.03,28.03,27.99,28.02,108544.0,26.6666,26.6666,26.6286,26.6571,108544.0
2023-10-12 14:20:00,28.02,28.07,28.0,28.05,92102.0,26.6571,26.7047,26.6381,26.6856,92102.0
2023-10-12 14:30:00,28.06,28.06,28.0,28.02,106237.0,26.6951,26.6951,26.6381,26.6571,106237.0
2023-10-12 14:40:00,28.01,28.01,27.91,27.99,172343.0,26.6476,26.6476,26.5524,26.6286,172343.0
2023-10-12 14:50:00,28.0,28.03,27.89,27.89,136280.0,26.6381,26.6666,26.5334,26.5334,136280.0
2023-10-12 15:00:00,27.9,27.94,27.87,27.89,107824.0,26.5429,26.581,26.5144,26.5334,107824.0
2023-10-12 15:10:00,27.89,28.03,27.86,28.02,108346.0,26.5334,26.6666,26.5049,26.6571,108346.0
2023-10-12 15:20:00,28.03,28.04,27.88,27.95,153727.0,26.6666,26.6761,26.5239,26.5905,153727.0
2023-10-12 15:30:00,27.95,28.12,27.94,28.12,73051.0,26.5905,26.7522,26.581,26.7522,73051.0
2023-10-12 15:40:00,28.12,28.25,28.11,28.25,195763.0,26.7522,26.8759,26.7427,26.8759,195763.0
2023-10-12 15:50:00,28.25,28.32,28.11,28.14,833294.0,26.8759,26.9425,26.7427,26.7713,833294.0
2023-10-13 09:30:00,28.1,28.21,28.02,28.18,105455.0,26.7332,26.8379,26.6571,26.8093,105455.0
2023-10-13 09:40:00,28.19,28.23,28.09,28.15,80101.0,26.8188,26.8569,26.7237,26.7808,80101.0
2023-10-13 09:50:00,28.16,28.23,28.14,28.2,63935.0,26.7903,26.8569,26.7713,26.8283,63935.0
2023-10-13 10:00:00,28.19,28.24,28.07,28.11,36423.0,26.8188,26.8664,26.7047,26.7427,36423.0
2023-10-13 10:10:00,28.11,28.11,28.01,28.02,41334.0,26.7427,26.7427,26.6476,26.6571,41334.0
2023-10-13 10:20:00,28.02,28.08,28.02,28.05,25512.0,26.6571,26.7142,26.6571,26.6856,25512.0
2023-10-13 10:30:00,28.05,28.12,28.03,28.05,40859.0,26.6856,26.7522,26.6666,26.6856,40859.0
2023-10-13 10:40:00,28.05,28.07,28.02,28.06,55138.0,26.6856,26.7047,26.6571,26.6951,55138.0
2023-10-13 10:50:00,28.05,28.06,27.93,27.94,61512.0,26.6856,26.6951,26.5715,26.581,61512.0
2023-10-13 11:00:00,27.94,27.98,27.91,27.96,61139.0,26.581,26.619,26.5524,26.6,61139.0
2023-10-13 11:10:00,27.97,28.2,27.96,28.16,220594.0,26.6095,26.8283,26.6,26.7903,220594.0
2023-10-13 11:20:00,28.17,28.2,28.16,28.19,35954.0,26.7998,26.8283,26.7903,26.8188,35954.0
2023-10-13 11:30:00,28.2,28.22,28.17,28.18,59694.0,26.8283,26.8474,26.7998,26.8093,59694.0
2023-10-13 11:40:00,28.19,28.21,28.14,28.14,23829.0,26.8188,26.8379,26.7713,26.7713,23829.0
2023-10-13 11:50:00,28.14,28.14,28.0,28.04,27981.0,26.7713,26.7713,26.6381,26.6761,27981.0
2023-10-13 12:00:00,28.03,28.05,28.01,28.02,55756.0,26.6666,26.6856,26.6476,26.6571,55756.0
2023-10-13 12:10:00,28.01,28.04,27.96,28.03,49127.0,26.6476,26.6761,26.6,26.6666,49127.0
2023-10-13 12:20:00,28.03,28.06,28.01,28.04,114906.0,26.6666,26.6951,26.6476,26.6761,114906.0
2023-10-13 12:30:00,28.04,28.1,28.02,28.04,21577.0,26.6761,26.7332,26.6571,26.6761,21577.0
2023-10-13 12:40:00,28.04,28.06,27.98,27.98,48467.0,26.6761,26.6951,26.619,26.619,48467.0
2023-10-13 12:50:00,27.97,27.97,27.89,27.94,40808.0,26.6095,26.6095,26.5334,26.581,40808.0
2023-10-13 13:00:00,27.94,27.97,27.91,27.92,30787.0,26.581,26.6095,26.5524,26.562,30787.0
2023-10-13 13:10:00,27.93,27.94,27.86,27.91,46217.0,26.5715,26.581,26.5049,26.5524,46217.0
2023-10-13 13:20:00,27.91,27.93,27.84,27.85,35825.0,26.5524,26.5715,26.4859,26.4954,35825.0
2023-10-13 13:30:00,27.85,27.87,27.83,27.85,34307.0,26.4954,26.5144,26.4763,26.4954,34307.0
2023-10-13 13:40:00,27.85,28.0,27.83,27.98,54604.0,26.4954,26.6381,26.4763,26.619,54604.0
2023-10-13 13:50:00,27.97,28.0,27.96,27.96,34206.0,26.6095,26.6381,26.6,26.6,34206.0
2023-10-13 14:00:00,27.96,28.0,27.94,27.98,15228.0,26.6,26.6381,26.581,26.619,15228.0
2023-10-13 14:10:00,27.97,28.01,27.96,27.99,21045.0,26.6095,26.6476,26.6,26.6286,21045.0
2023-10-13 14:20:00,27.99,28.0,27.95,27.98,29865.0,26.6286,26.6381,26.5905,26.619,29865.0
2023-10-13 14:30:00,27.98,28.02,27.95,27.96,34351.0,26.619,26.6571,26.5905,26.6,34351.0
2023-10-13 14:40:00,27.96,27.97,27.9,27.91,37337.0,26.6,26.6095,26.5429,26.5524,37337.0
2023-10-13 14:50:00,27.91,27.96,27.9,27.94,35659.0,26.5524,26.6,26.5429,26.581,35659.0
2023-10-13 15:00:00,27.95,27.98,27.91,27.96,40405.0,26.5905,26.619,26.5524,26.6,40405.0
2023-10-13 15:10:00,27.96,27.98,27.87,27.88,84333.0,26.6,26.619,26.5144,26.5239,84333.0
2023-10-13 15:20:00,27.88,27.9,27.85,27.86,47276.0,26.5239,26.5429,26.4954,26.5049,47276.0
2023-10-13 15:30:00,27.86,27.89,27.85,27.86,91696.0,26.5049,26.5334,26.4954,26.5049,91696.0
2023-10-13 15:40:00,27.85,27.86,27.8,27.86,143923.0,26.4954,26.5049,26.4478,26.5049,143923.0
2023-10-13 15:50:00,27.85,27.94,27.83,27.94,421725.0,26.4954,26.581,26.4763,26.581,421725.0
2023-10-16 09:30:00,28.2,28.25,28.05,28.09,85791.0,26.8283,26.8759,26.6856,26.7237,85791.0
2023-10-16 09:40:00,28.07,28.11,27.93,28.08,62645.0,26.7047,26.7427,26.5715,26.7142,62645.0
2023-10-16 09:50:00,28.08,28.15,28.07,28.1,64489.0,26.7142,26.7808,26.7047,26.7332,64489.0
2023-10-16 10:00:00,28.09,28.13,28.07,28.13,44316.0,26.7237,26.7617,26.7047,26.7617,44316.0
2023-10-16 10:10:00,28.14,28.22,28.12,28.21,80686.0,26.7713,26.8474,26.7522,26.8379,80686.0
2023-10-16 10:20:00,28.21,28.28,28.2,28.27,95100.0,26.8379,26.9044,26.8283,26.8949,95100.0
2023-10-16 10:30:00,28.27,28.33,28.26,28.3,72699.0,26.8949,26.952,26.8854,26.9235,72699.0
2023-10-16 10:40:00,28.3,28.31,28.25,28.29,42336.0,26.9235,26.933,26.8759,26.914,42336.0
2023-10-16 10:50:00,28.31,28.31,28.25,28.3,52311.0,26.933,26.933,26.8759,26.9235,52311.0
2023-10-16 11:00:00,28.3,28.38,28.3,28.36,43318.0,26.9235,26.9996,26.9235,26.9806,43318.0
2023-10-16 11:10:00,28.37,28.37,28.33,28.37,16839.0,26.9901,26.9901,26.952,26.9901,16839.0
2023-10-16 11:20:00,28.37,28.39,28.35,28.35,31971.0,26.9901,27.0091,26.971,26.971,31971.0
2023-10-16 11:30:00,28.36,28.36,28.3,28.31,27540.0,26.9806,26.9806,26.9235,26.933,27540.0
2023-10-16 11:40:00,28.3,28.34,28.29,28.31,42919.0,26.9235,26.9615,26.914,26.933,42919.0
2023-10-16 11:50:00,28.31,28.37,28.31,28.35,55750.0,26.933,26.9901,26.933,26.971,55750.0
2023-10-16 12:00:00,28.35,28.41,28.33,28.39,61788.0,26.971,27.0281,26.952,27.0091,61788.0
2023-10-16 12:10:00,28.39,28.41,28.36,28.4,71710.0,27.0091,27.0281,26.9806,27.0186,71710.0
2023-10-16 12:20:00,28.4,28.44,28.36,28.43,172493.0,27.0186,27.0567,26.9806,27.0472,172493.0
2023-10-16 12:30:00,28.44,28.47,28.41,28.45,56654.0,27.0567,27.0852,27.0281,27.0662,56654.0
2023-10-16 12:40:00,28.45,28.46,28.43,28.45,37822.0,27.0662,27.0757,27.0472,27.0662,37822.0
2023-10-16 12:50:00,28.45,28.46,28.41,28.43,55423.0,27.0662,27.0757,27.0281,27.0472,55423.0
2023-10-16 13:00:00,28.43,28.49,28.43,28.49,22107.0,27.0472,27.1042,27.0472,27.1042,22107.0
2023-10-16 13:10:00,28.48,28.49,28.42,28.43,16850.0,27.0947,27.1042,27.0376,27.0472,16850.0
2023-10-16 13:20:00,28.42,28.52,28.38,28.52,361140.0,27.0376,27.1328,26.9996,27.1328,361140.0
2023-10-16 13:30:00,28.52,28.53,28.44,28.46,51698.0,27.1328,27.1423,27.0567,27.0757,51698.0
2023-10-16 13:40:00,28.46,28.51,28.41,28.44,183865.0,27.0757,27.1233,27.0281,27.0567,183865.0
2023-10-16 13:50:00,28.44,28.45,28.41,28.42,87359.0,27.0567,27.0662,27.0281,27.0376,87359.0
2023-10-16 14:00:00,28.42,28.45,28.4,28.43,184553.0,27.0376,27.0662,27.0186,27.0472,184553.0
2023-10-16 14:10:00,28.43,28.44,28.4,28.41,364326.0,27.0472,27.0567,27.0186,27.0281,364326.0
2023-10-16 14:20:00,28.4,28.42,28.36,28.37,161556.0,27.0186,27.0376,26.9806,26.9901,161556.0
2023-10-16 14:30:00,28.37,28.41,28.36,28.39,97775.0,26.9901,27.0281,26.9806,27.0091,97775.0
2023-10-16 14:40:00,28.39,28.4,28.37,28.39,112657.0,27.0091,27.0186,26.9901,27.0091,112657.0
2023-10-16 14:50:00,28.39,28.41,28.38,28.41,71397.0,27.0091,27.0281,26.9996,27.0281,71397.0
2023-10-16 15:00:00,28.41,28.41,28.37,28.41,126077.0,27.0281,27.0281,26.9901,27.0281,126077.0
2023-10-16 15:10:00,28.41,28.44,28.39,28.42,103361.0,27.0281,27.0567,27.0091,27.0376,103361.0
2023-10-16 15:20:00,28.42,28.44,28.41,28.44,88530.0,27.0376,27.0567,27.0281,27.0567,88530.0
2023-10-16 15:30:00,28.45,28.46,28.41,28.42,136508.0,27.0662,27.0757,27.0281,27.0376,136508.0
2023-10-16 15:40:00,28.42,28.44,28.36,28.39,223621.0,27.0376,27.0567,26.9806,27.0091,223621.0
2023-10-16 15:50:00,28.39,28.43,28.33,28.39,650707.0,27.0091,27.0472,26.952,27.0091,650707.0
2023-10-17 09:30:00,28.12,28.17,27.94,28.03,258358.0,26.7522,26.7998,26.581,26.6666,258358.0
2023-10-17 09:40:00,28.03,28.22,27.99,28.2,113769.0,26.6666,26.8474,26.6286,26.8283,113769.0
2023-10-17 09:50:00,28.19,28.26,28.09,28.13,78435.0,26.8188,26.8854,26.7237,26.7617,78435.0
2023-10-17 10:00:00,28.12,28.2,28.06,28.19,59424.0,26.7522,26.8283,26.6951,26.8188,59424.0
2023-10-17 10:10:00,28.2,28.22,28.12,28.18,110666.0,26.8283,26.8474,26.7522,26.8093,110666.0
2023-10-17 10:20:00,28.18,28.26,28.17,28.24,77196.0,26.8093,26.8854,26.7998,26.8664,77196.0
2023-10-17 10:30:00,28.24,28.24,28.08,28.21,87376.0,26.8664,26.8664,26.7142,26.8379,87376.0
2023-10-17 10:40:00,28.21,28.25,28.17,28.23,57475.0,26.8379,26.8759,26.7998,26.8569,57475.0
2023-10-17 10:50:00,28.23,28.23,28.19,28.23,32770.0,26.8569,26.8569,26.8188,26.8569,32770.0
2023-10-17 11:00:00,28.23,28.27,28.14,28.18,92342.0,26.8569,26.8949,26.7713,26.8093,92342.0
2023-10-17 11:10:00,28.18,28.23,28.17,28.19,50935.0,26.8093,26.8569,26.7998,26.8188,50935.0
2023-10-17 11:20:00,28.2,28.22,28.18,28.2,42385.0,26.8283,26.8474,26.8093,26.8283,42385.0
2023-10-17 11:30:00,28.21,28.32,28.2,28.31,48910.0,26.8379,26.9425,26.8283,26.933,48910.0
2023-10-17 11:40:00,28.32,28.38,28.3,28.38,36824.0,26.9425,26.9996,26.9235,26.9996,36824.0
2023-10-17 11:50:00,28.38,28.42,28.36,28.41,84626.0,26.9996,27.0376,26.9806,27.0281,84626.0
2023-10-17 12:00:00,28.42,28.42,28.36,28.37,34766.0,27.0376,27.0376,26.9806,26.9901,34766.0
2023-10-17 12:10:00,28.37,28.39,28.34,28.34,30274.0,26.9901,27.0091,26.9615,26.9615,30274.0
2023-10-17 12:20:00,28.35,28.41,28.34,28.41,23845.0,26.971,27.0281,26.9615,27.0281,23845.0
2023-10-17 12:30:00,28.41,28.42,28.33,28.34,27077.0,27.0281,27.0376,26.952,26.9615,27077.0
2023-10-17 12:40:00,28.34,28.34,28.26,28.29,57119.0,26.9615,26.9615,26.8854,26.914,57119.0
2023-10-17 12:50:00,28.3,28.34,28.26,28.29,40038.0,26.9235,26.9615,26.8854,26.914,40038.0
2023-10-17 13:00:00,28.3,28.32,28.26,28.29,27578.0,26.9235,26.9425,26.8854,26.914,27578.0
2023-10-17 13:10:00,28.28,28.32,28.27,28.31,79319.0,26.9044,26.9425,26.8949,26.933,79319.0
2023-10-17 13:20:00,28.3,28.33,28.27,28.28,36029.0,26.9235,26.952,26.8949,26.9044,36029.0
2023-10-17 13:30:00,28.29,28.29,28.22,28.24,38042.0,26.914,26.914,26.8474,26.8664,38042.0
2023-10-17 13:40:00,28.24,28.24,28.19,28.21,42162.0,26.8664,26.8664,26.8188,26.8379,42162.0
2023-10-17 13:50:00,28.21,28.21,28.11,28.13,51971.0,26.8379,26.8379,26.7427,26.7617,51971.0
2023-10-17 14:00:00,28.13,28.17,28.11,28.12,80485.0,26.7617,26.7998,26.7427,26.7522,80485.0
2023-10-17 14:10:00,28.13,28.15,28.12,28.14,91322.0,26.7617,26.7808,26.7522,26.7713,91322.0
2023-10-17 14:20:00,28.14,28.17,28.13,28.14,48234.0,26.7713,26.7998,26.7617,26.7713,48234.0
2023-10-17 14:30:00,28.14,28.18,28.11,28.17,50370.0,26.7713,26.8093,26.7427,26.7998,50370.0
2023-10-17 14:40:00,28.17,28.21,28.16,28.19,33807.0,26.7998,26.8379,26.7903,26.8188,33807.0
2023-10-17 14:50:00,28.18,28.18,28.08,28.14,59721.0,26.8093,26.8093,26.7142,26.7713,59721.0
2023-10-17 15:00:00,28.14,28.18,28.11,28.17,46055.0,26.7713,26.8093,26.7427,26.7998,46055.0
2023-10-17 15:10:00,28.18,28.19,28.13,28.14,67111.0,26.8093,26.8188,26.7617,26.7713,67111.0
2023-10-17 15:20:00,28.14,28.21,28.14,28.18,106784.0,26.7713,26.8379,26.7713,26.8093,106784.0
2023-10-17 15:30:00,28.18,28.19,28.12,28.14,72700.0,26.8093,26.8188,26.7522,26.7713,72700.0
2023-10-17 15:40:00,28.14,28.15,28.11,28.15,101916.0,26.7713,26.7808,26.7427,26.7808,101916.0
2023-10-17 15:50:00,28.14,28.19,28.13,28.19,342632.0,26.7713,26.8188,26.7617,26.8188,342632.0
2023-10-18 09:30:00,27.93,27.98,27.73,27.86,134081.0,26.5715,26.619,26.3812,26.5049,134081.0
2023-10-18 09:40:00,27.86,27.91,27.79,27.84,81142.0,26.5049,26.5524,26.4383,26.4859,81142.0
2023-10-18 09:50:00,27.83,27.84,27.74,27.84,82152.0,26.4763,26.4859,26.3907,26.4859,82152.0
2023-10-18 10:00:00,27.84,27.93,27.81,27.9,38609.0,26.4859,26.5715,26.4573,26.5429,38609.0
2023-10-18 10:10:00,27.9,28.04,27.89,28.04,33245.0,26.5429,26.6761,26.5334,26.6761,33245.0
2023-10-18 10:20:00,28.04,28.04,27.9,27.9,45069.0,26.6761,26.6761,26.5429,26.5429,45069.0
2023-10-18 10:30:00,27.9,27.93,27.86,27.9,64084.0,26.5429,26.5715,26.5049,26.5429,64084.0
2023-10-18 10:40:00,27.9,27.94,27.88,27.92,33649.0,26.5429,26.581,26.5239,26.562,33649.0
2023-10-18 10:50:00,27.91,27.92,27.86,27.89,35660.0,26.5524,26.562,26.5049,26.5334,35660.0
2023-10-18 11:00:00,27.89,27.95,27.88,27.9,26926.0,26.5334,26.5905,26.5239,26.5429,26926.0
2023-10-18 11:10:00,27.91,27.93,27.89,27.91,25151.0,26.5524,26.5715,26.5334,26.5524,25151.0
2023-10-18 11:20:00,27.91,27.91,27.84,27.85,45434.0,26.5524,26.5524,26.4859,26.4954,45434.0
2023-10-18 11:30:00,27.84,27.89,27.83,27.88,40647.0,26.4859,26.5334,26.4763,26.5239,40647.0
2023-10-18 11:40:00,27.88,27.88,27.78,27.78,39811.0,26.5239,26.5239,26.4288,26.4288,39811.0
2023-10-18 11:50:00,27.78,27.79,27.73,27.74,135079.0,26.4288,26.4383,26.3812,26.3907,135079.0
2023-10-18 12:00:00,27.74,27.85,27.73,27.81,68014.0,26.3907,26.4954,26.3812,26.4573,68014.0
2023-10-18 12:10:00,27.82,27.83,27.73,27.75,23147.0,26.4668,26.4763,26.3812,26.4002,23147.0
2023-10-18 12:20:00,27.75,27.78,27.73,27.76,18219.0,26.4002,26.4288,26.3812,26.4097,18219.0
2023-10-18 12:30:00,27.77,27.78,27.73,27.74,16999.0,26.4193,26.4288,26.3812,26.3907,16999.0
2023-10-18 12:40:00,27.74,27.77,27.72,27.74,42854.0,26.3907,26.4193,26.3717,26.3907,42854.0
2023-10-18 12:50:00,27.74,27.74,27.71,27.71,15037.0,26.3907,26.3907,26.3622,26.3622,15037.0
2023-10-18 13:00:00,27.71,27.81,27.68,27.8,203631.0,26.3622,26.4573,26.3336,26.4478,203631.0
2023-10-18 13:10:00,27.8,27.86,27.79,27.82,27098.0,26.4478,26.5049,26.4383,26.4668,27098.0
2023-10-18 13:20:00,27.83,27.84,27.78,27.8,20472.0,26.4763,26.4859,26.4288,26.4478,20472.0
2023-10-18 13:30:00,27.8,27.8,27.67,27.69,21559.0,26.4478,26.4478,26.3241,26.3431,21559.0
2023-10-18 13:40:00,27.68,27.73,27.68,27.73,25503.0,26.3336,26.3812,26.3336,26.3812,25503.0
2023-10-18 13:50:00,27.73,27.81,27.73,27.8,32356.0,26.3812,26.4573,26.3812,26.4478,32356.0
2023-10-18 14:00:00,27.81,27.84,27.77,27.81,21679.0,26.4573,26.4859,26.4193,26.4573,21679.0
2023-10-18 14:10:00,27.81,27.82,27.76,27.77,26867.0,26.4573,26.4668,26.4097,26.4193,26867.0
2023-10-18 14:20:00,27.77,27.78,27.72,27.74,34332.0,26.4193,26.4288,26.3717,26.3907,34332.0
2023-10-18 14:30:00,27.73,27.77,27.72,27.74,29031.0,26.3812,26.4193,26.3717,26.3907,29031.0
2023-10-18 14:40:00,27.74,27.75,27.7,27.7,33111.0,26.3907,26.4002,26.3527,26.3527,33111.0
2023-10-18 14:50:00,27.71,27.71,27.67,27.67,38175.0,26.3622,26.3622,26.3241,26.3241,38175.0
2023-10-18 15:00:00,27.68,27.68,27.59,27.62,85362.0,26.3336,26.3336,26.248,26.2766,85362.0
2023-10-18 15:10:00,27.62,27.67,27.61,27.64,66821.0,26.2766,26.3241,26.267,26.2956,66821.0
2023-10-18 15:20:00,27.65,27.66,27.6,27.62,51290.0,26.3051,26.3146,26.2575,26.2766,51290.0
2023-10-18 15:30:00,27.62,27.68,27.61,27.63,59324.0,26.2766,26.3336,26.267,26.2861,59324.0
2023-10-18 15:40:00,27.62,27.63,27.56,27.58,115772.0,26.2766,26.2861,26.2195,26.2385,115772.0
2023-10-18 15:50:00,27.58,27.62,27.55,27.6,265402.0,26.2385,26.2766,26.21,26.2575,265402.0
2023-10-19 09:30:00,27.56,27.83,27.55,27.79,175653.0,26.2195,26.4763,26.21,26.4383,175653.0
2023-10-19 09:40:00,27.79,27.82,27.7,27.75,104117.0,26.4383,26.4668,26.3527,26.4002,104117.0
2023-10-19 09:50:00,27.75,27.79,27.7,27.73,122990.0,26.4002,26.4383,26.3527,26.3812,122990.0
2023-10-19 10:00:00,27.72,27.76,27.7,27.74,55884.0,26.3717,26.4097,26.3527,26.3907,55884.0
2023-10-19 10:10:00,27.74,27.84,27.66,27.66,77451.0,26.3907,26.4859,26.3146,26.3146,77451.0
2023-10-19 10:20:00,27.66,27.75,27.6,27.6,109102.0,26.3146,26.4002,26.2575,26.2575,109102.0
2023-10-19 10:30:00,27.59,27.64,27.57,27.6,48846.0,26.248,26.2956,26.229,26.2575,48846.0
2023-10-19 10:40:00,27.6,27.64,27.57,27.64,90532.0,26.2575,26.2956,26.229,26.2956,90532.0
2023-10-19 10:50:00,27.64,27.67,27.61,27.64,80905.0,26.2956,26.3241,26.267,26.2956,80905.0
2023-10-19 11:00:00,27.64,27.7,27.63,27.68,25975.0,26.2956,26.3527,26.2861,26.3336,25975.0
2023-10-19 11:10:00,27.68,27.69,27.61,27.62,36791.0,26.3336,26.3431,26.267,26.2766,36791.0
2023-10-19 11:20:00,27.62,27.64,27.55,27.62,32320.0,26.2766,26.2956,26.21,26.2766,32320.0
2023-10-19 11:30:00,27.62,27.68,27.61,27.66,37617.0,26.2766,26.3336,26.267,26.3146,37617.0
2023-10-19 11:40:00,27.66,27.72,27.66,27.68,44889.0,26.3146,26.3717,26.3146,26.3336,44889.0
2023-10-19 11:50:00,27.68,27.68,27.6,27.64,72998.0,26.3336,26.3336,26.2575,26.2956,72998.0
2023-10-19 12:00:00,27.64,27.8,27.57,27.73,67886.0,26.2956,26.4478,26.229,26.3812,67886.0
2023-10-19 12:10:00,27.73,27.79,27.71,27.78,36164.0,26.3812,26.4383,26.3622,26.4288,36164.0
2023-10-19 12:20:00,27.78,27.85,27.61,27.63,96393.0,26.4288,26.4954,26.267,26.2861,96393.0
2023-10-19 12:30:00,27.64,27.67,27.54,27.6,43686.0,26.2956,26.3241,26.2004,26.2575,43686.0
2023-10-19 12:40:00,27.6,27.79,27.59,27.79,66947.0,26.2575,26.4383,26.248,26.4383,66947.0
2023-10-19 12:50:00,27.78,27.87,27.71,27.82,103922.0,26.4288,26.5144,26.3622,26.4668,103922.0
2023-10-19 13:00:00,27.83,27.91,27.82,27.89,31555.0,26.4763,26.5524,26.4668,26.5334,31555.0
2023-10-19 13:10:00,27.9,27.91,27.83,27.88,47112.0,26.5429,26.5524,26.4763,26.5239,47112.0
2023-10-19 13:20:00,27.88,27.9,27.82,27.89,66569.0,26.5239,26.5429,26.4668,26.5334,66569.0
2023-10-19 13:30:00,27.89,27.93,27.74,27.76,60470.0,26.5334,26.5715,26.3907,26.4097,60470.0
2023-10-19 13:40:00,27.76,27.77,27.72,27.74,29950.0,26.4097,26.4193,26.3717,26.3907,29950.0
2023-10-19 13:50:00,27.74,27.78,27.7,27.75,34561.0,26.3907,26.4288,26.3527,26.4002,34561.0
2023-10-19 14:00:00,27.75,27.77,27.7,27.7,35928.0,26.4002,26.4193,26.3527,26.3527,35928.0
2023-10-19 14:10:00,27.71,27.73,27.66,27.68,51660.0,26.3622,26.3812,26.3146,26.3336,51660.0
2023-10-19 14:20:00,27.68,27.7,27.64,27.67,40981.0,26.3336,26.3527,26.2956,26.3241,40981.0
2023-10-19 14:30:00,27.66,27.66,27.53,27.57,58960.0,26.3146,26.3146,26.1909,26.229,58960.0
2023-10-19 14:40:00,27.56,27.56,27.51,27.52,36818.0,26.2195,26.2195,26.1719,26.1814,36818.0
2023-10-19 14:50:00,27.52,27.52,27.47,27.49,121169.0,26.1814,26.1814,26.1338,26.1529,121169.0
2023-10-19 15:00:00,27.48,27.5,27.45,27.46,71532.0,26.1434,26.1624,26.1148,26.1243,71532.0
2023-10-19 15:10:00,27.46,27.47,27.39,27.39,79682.0,26.1243,26.1338,26.0577,26.0577,79682.0
2023-10-19 15:20:00,27.4,27.43,27.38,27.42,53170.0,26.0673,26.0958,26.0482,26.0863,53170.0
2023-10-19 15:30:00,27.43,27.48,27.42,27.43,49254.0,26.0958,26.1434,26.0863,26.0958,49254.0
2023-10-19 15:40:00,27.43,27.46,27.37,27.46,99043.0,26.0958,26.1243,26.0387,26.1243,99043.0
2023-10-19 15:50:00,27.46,27.48,27.39,27.42,310691.0,26.1243,26.1434,26.0577,26.0863,310691.0
2023-10-20 09:30:00,27.38,27.4,27.21,27.28,327929.0,26.0482,26.0673,25.8865,25.9531,327929.0
2023-10-20 09:40:00,27.27,27.34,27.24,27.33,154306.0,25.9436,26.0102,25.915,26.0007,154306.0
2023-10-20 09:50:00,27.33,27.36,27.21,27.22,120240.0,26.0007,26.0292,25.8865,25.896,120240.0
2023-10-20 10:00:00,27.22,27.32,27.19,27.3,60654.0,25.896,25.9911,25.8675,25.9721,60654.0
2023-10-20 10:10:00,27.31,27.32,27.23,27.25,41726.0,25.9816,25.9911,25.9055,25.9245,41726.0
2023-10-20 10:20:00,27.24,27.28,27.2,27.25,39193.0,25.915,25.9531,25.877,25.9245,39193.0
2023-10-20 10:30:00,27.23,27.27,27.2,27.2,53097.0,25.9055,25.9436,25.877,25.877,53097.0
2023-10-20 10:40:00,27.21,27.25,27.16,27.25,34823.0,25.8865,25.9245,25.8389,25.9245,34823.0
2023-10-20 10:50:00,27.25,27.26,27.2,27.25,50228.0,25.9245,25.9341,25.877,25.9245,50228.0
2023-10-20 11:00:00,27.25,27.3,27.24,27.29,46846.0,25.9245,25.9721,25.915,25.9626,46846.0
2023-10-20 11:10:00,27.29,27.31,27.26,27.27,44156.0,25.9626,25.9816,25.9341,25.9436,44156.0
2023-10-20 11:20:00,27.28,27.28,27.24,27.26,64681.0,25.9531,25.9531,25.915,25.9341,64681.0
2023-10-20 11:30:00,27.27,27.33,27.23,27.32,43083.0,25.9436,26.0007,25.9055,25.9911,43083.0
2023-10-20 11:40:00,27.34,27.4,27.3,27.39,39326.0,26.0102,26.0673,25.9721,26.0577,39326.0
2023-10-20 11:50:00,27.39,27.41,27.34,27.34,80589.0,26.0577,26.0768,26.0102,26.0102,80589.0
2023-10-20 12:00:00,27.35,27.35,27.24,27.27,115300.0,26.0197,26.0197,25.915,25.9436,115300.0
2023-10-20 12:10:00,27.27,27.28,27.22,27.26,68980.0,25.9436,25.9531,25.896,25.9341,68980.0
2023-10-20 12:20:00,27.26,27.35,27.25,27.3,58332.0,25.9341,26.0197,25.9245,25.9721,58332.0
2023-10-20 12:30:00,27.3,27.36,27.29,27.35,53133.0,25.9721,26.0292,25.9626,26.0197,53133.0
2023-10-20 12:40:00,27.36,27.39,27.3,27.39,43799.0,26.0292,26.0577,25.9721,26.0577,43799.0
2023-10-20 12:50:00,27.39,27.4,27.32,27.37,54822.0,26.0577,26.0673,25.9911,26.0387,54822.0
2023-10-20 13:00:00,27.38,27.38,27.31,27.33,32706.0,26.0482,26.0482,25.9816,26.0007,32706.0
2023-10-20 13:10:00,27.33,27.43,27.29,27.43,115648.0,26.0007,26.0958,25.9626,26.0958,115648.0
2023-10-20 13:20:00,27.42,27.43,27.35,27.37,73850.0,26.0863,26.0958,26.0197,26.0387,73850.0
2023-10-20 13:30:00,27.37,27.37,27.33,27.34,29371.0,26.0387,26.0387,26.0007,26.0102,29371.0
2023-10-20 13:40:00,27.34,27.39,27.33,27.34,59239.0,26.0102,26.0577,26.0007,26.0102,59239.0
2023-10-20 13:50:00,27.35,27.38,27.33,27.38,28234.0,26.0197,26.0482,26.0007,26.0482,28234.0
2023-10-20 14:00:00,27.39,27.39,27.33,27.34,30442.0,26.0577,26.0577,26.0007,26.0102,30442.0
2023-10-20 14:10:00,27.34,27.34,27.25,27.28,33950.0,26.0102,26.0102,25.9245,25.9531,33950.0
2023-10-20 14:20:00,27.28,27.29,27.25,27.28,36705.0,25.9531,25.9626,25.9245,25.9531,36705.0
2023-10-20 14:30:00,27.28,27.37,27.26,27.33,45585.0,25.9531,26.0387,25.9341,26.0007,45585.0
2023-10-20 14:40:00,27.33,27.38,27.31,27.34,33020.0,26.0007,26.0482,25.9816,26.0102,33020.0
2023-10-20 14:50:00,27.34,27.37,27.31,27.33,30506.0,26.0102,26.0387,25.9816,26.0007,30506.0
2023-10-20 15:00:00,27.33,27.36,27.26,27.28,54066.0,26.0007,26.0292,25.9341,25.9531,54066.0
2023-10-20 15:10:00,27.28,27.3,27.24,27.3,51146.0,25.9531,25.9721,25.915,25.9721,51146.0
2023-10-20 15:20:00,27.29,27.29,27.23,27.28,60052.0,25.9626,25.9626,25.9055,25.9531,60052.0
2023-10-20 15:30:00,27.28,27.29,27.24,27.26,71732.0,25.9531,25.9626,25.915,25.9341,71732.0
2023-10-20 15:40:00,27.25,27.25,27.18,27.22,142000.0,25.9245,25.9245,25.858,25.896,142000.0
2023-10-20 15:50:00,27.22,27.22,27.15,27.17,369377.0,25.896,25.896,25.8294,25.8484,369377.0
2023-10-23 09:30:00,27.14,27.14,27.0,27.03,98853.0,25.8199,25.8199,25.6867,25.7152,98853.0
2023-10-23 09:40:00,27.02,27.12,26.91,27.12,81838.0,25.7057,25.8009,25.6011,25.8009,81838.0
2023-10-23 09:50:00,27.11,27.12,27.01,27.09,92344.0,25.7914,25.8009,25.6962,25.7723,92344.0
2023-10-23 10:00:00,27.09,27.09,27.01,27.07,45039.0,25.7723,25.7723,25.6962,25.7533,45039.0
2023-10-23 10:10:00,27.08,27.15,27.06,27.12,79942.0,25.7628,25.8294,25.7438,25.8009,79942.0
2023-10-23 10:20:00,27.12,27.15,27.07,27.08,63999.0,25.8009,25.8294,25.7533,25.7628,63999.0
2023-10-23 10:30:00,27.08,27.09,26.93,26.98,74027.0,25.7628,25.7723,25.6201,25.6677,74027.0
2023-10-23 10:40:00,26.99,27.06,26.97,27.05,87534.0,25.6772,25.7438,25.6582,25.7343,87534.0
2023-10-23 10:50:00,27.05,27.06,26.97,27.03,38884.0,25.7343,25.7438,25.6582,25.7152,38884.0
2023-10-23 11:00:00,27.03,27.06,27.0,27.04,43171.0,25.7152,25.7438,25.6867,25.7248,43171.0
2023-10-23 11:10:00,27.05,27.07,27.01,27.05,41645.0,25.7343,25.7533,25.6962,25.7343,41645.0
2023-10-23 11:20:00,27.04,27.11,27.04,27.08,70355.0,25.7248,25.7914,25.7248,25.7628,70355.0
2023-10-23 11:30:00,27.08,27.11,27.07,27.09,36416.0,25.7628,25.7914,25.7533,25.7723,36416.0
2023-10-23 11:40:00,27.09,27.09,27.01,27.03,121508.0,25.7723,25.7723,25.6962,25.7152,121508.0
2023-10-23 11:50:00,27.03,27.09,26.97,27.08,92518.0,25.7152,25.7723,25.6582,25.7628,92518.0
2023-10-23 12:00:00,27.08,27.1,27.03,27.1,145818.0,25.7628,25.7818,25.7152,25.7818,145818.0
2023-10-23 12:10:00,27.11,27.11,27.0,27.0,72833.0,25.7914,25.7914,25.6867,25.6867,72833.0
2023-10-23 12:20:00,27.0,27.09,26.99,27.08,35995.0,25.6867,25.7723,25.6772,25.7628,35995.0
2023-10-23 12:30:00,27.08,27.13,27.06,27.11,41085.0,25.7628,25.8104,25.7438,25.7914,41085.0
2023-10-23 12:40:00,27.12,27.14,27.11,27.13,35734.0,25.8009,25.8199,25.7914,25.8104,35734.0
2023-10-23 12:50:00,27.13,27.21,27.12,27.21,54038.0,25.8104,25.8865,25.8009,25.8865,54038.0
2023-10-23 13:00:00,27.21,27.22,27.14,27.17,46672.0,25.8865,25.896,25.8199,25.8484,46672.0
2023-10-23 13:10:00,27.17,27.17,27.08,27.08,42604.0,25.8484,25.8484,25.7628,25.7628,42604.0
2023-10-23 13:20:00,27.08,27.1,27.07,27.1,44164.0,25.7628,25.7818,25.7533,25.7818,44164.0
2023-10-23 13:30:00,27.09,27.14,27.08,27.12,63304.0,25.7723,25.8199,25.7628,25.8009,63304.0
2023-10-23 13:40:00,27.12,27.18,27.11,27.18,120213.0,25.8009,25.858,25.7914,25.858,120213.0
2023-10-23 13:50:00,27.18,27.18,27.04,27.05,80716.0,25.858,25.858,25.7248,25.7343,80716.0
2023-10-23 14:00:00,27.04,27.08,27.02,27.08,37673.0,25.7248,25.7628,25.7057,25.7628,37673.0
2023-10-23 14:10:00,27.08,27.08,26.99,27.01,78181.0,25.7628,25.7628,25.6772,25.6962,78181.0
2023-10-23 14:20:00,27.01,27.03,26.97,27.02,53015.0,25.6962,25.7152,25.6582,25.7057,53015.0
2023-10-23 14:30:00,27.02,27.07,27.01,27.06,46467.0,25.7057,25.7533,25.6962,25.7438,46467.0
2023-10-23 14:40:00,27.07,27.12,27.03,27.04,71499.0,25.7533,25.8009,25.7152,25.7248,71499.0
2023-10-23 14:50:00,27.04,27.07,27.01,27.06,100504.0,25.7248,25.7533,25.6962,25.7438,100504.0
2023-10-23 15:00:00,27.06,27.08,27.0,27.01,60089.0,25.7438,25.7628,25.6867,25.6962,60089.0
2023-10-23 15:10:00,27.01,27.02,26.96,26.98,118797.0,25.6962,25.7057,25.6487,25.6677,118797.0
2023-10-23 15:20:00,26.97,26.97,26.88,26.89,119408.0,25.6582,25.6582,25.5725,25.5821,119408.0
2023-10-23 15:30:00,26.89,26.94,26.88,26.91,105592.0,25.5821,25.6296,25.5725,25.6011,105592.0
2023-10-23 15:40:00,26.91,26.95,26.88,26.92,148055.0,25.6011,25.6391,25.5725,25.6106,148055.0
2023-10-23 15:50:00,26.92,26.95,26.87,26.93,478849.0,25.6106,25.6391,25.563,25.6201,478849.0
2023-10-24 09:30:00,25.59,25.91,25.51,25.68,406939.0,24.3453,24.6497,24.2692,24.4309,406939.0
2023-10-24 09:40:00,25.67,25.75,25.5,25.59,476948.0,24.4214,24.4975,24.2597,24.3453,476948.0
2023-10-24 09:50:00,25.59,25.63,25.3,25.39,367413.0,24.3453,24.3833,24.0694,24.155,367413.0
2023-10-24 10:00:00,25.39,25.6,25.26,25.54,309821.0,24.155,24.3548,24.0313,24.2977,309821.0
2023-10-24 10:10:00,25.54,25.78,25.52,25.69,285597.0,24.2977,24.526,24.2787,24.4404,285597.0
2023-10-24 10:20:00,25.7,25.83,25.68,25.83,206370.0,24.4499,24.5736,24.4309,24.5736,206370.0
2023-10-24 10:30:00,25.83,25.95,25.81,25.93,193589.0,24.5736,24.6878,24.5546,24.6688,193589.0
2023-10-24 10:40:00,25.94,26.15,25.93,26.13,251668.0,24.6783,24.8781,24.6688,24.859,251668.0
2023-10-24 10:50:00,26.12,26.16,26.07,26.1,351582.0,24.8495,24.8876,24.8019,24.8305,351582.0
2023-10-24 11:00:00,26.1,26.16,25.97,26.13,287322.0,24.8305,24.8876,24.7068,24.859,287322.0
2023-10-24 11:10:00,26.13,26.26,26.09,26.23,353951.0,24.859,24.9827,24.821,24.9542,353951.0
2023-10-24 11:20:00,26.24,26.26,26.13,26.16,129812.0,24.9637,24.9827,24.859,24.8876,129812.0
2023-10-24 11:30:00,26.16,26.2,26.11,26.2,215293.0,24.8876,24.9256,24.84,24.9256,215293.0
2023-10-24 11:40:00,26.2,26.21,26.14,26.14,170592.0,24.9256,24.9351,24.8685,24.8685,170592.0
2023-10-24 11:50:00,26.14,26.22,26.14,26.21,119539.0,24.8685,24.9446,24.8685,24.9351,119539.0
2023-10-24 12:00:00,26.2,26.24,26.17,26.19,99781.0,24.9256,24.9637,24.8971,24.9161,99781.0
2023-10-24 12:10:00,26.19,26.28,26.18,26.21,106985.0,24.9161,25.0017,24.9066,24.9351,106985.0
2023-10-24 12:20:00,26.21,26.28,26.16,26.21,143303.0,24.9351,25.0017,24.8876,24.9351,143303.0
2023-10-24 12:30:00,26.2,26.35,26.2,26.34,129648.0,24.9256,25.0683,24.9256,25.0588,129648.0
2023-10-24 12:40:00,26.33,26.35,26.26,26.26,92996.0,25.0493,25.0683,24.9827,24.9827,92996.0
2023-10-24 12:50:00,26.27,26.33,26.21,26.33,99167.0,24.9922,25.0493,24.9351,25.0493,99167.0
2023-10-24 13:00:00,26.33,26.41,26.32,26.38,94112.0,25.0493,25.1254,25.0398,25.0969,94112.0
2023-10-24 13:10:00,26.38,26.43,26.35,26.39,145967.0,25.0969,25.1444,25.0683,25.1064,145967.0
2023-10-24 13:20:00,26.39,26.45,26.39,26.43,98027.0,25.1064,25.1635,25.1064,25.1444,98027.0
2023-10-24 13:30:00,26.43,26.47,26.39,26.41,84868.0,25.1444,25.1825,25.1064,25.1254,84868.0
2023-10-24 13:40:00,26.41,26.42,26.34,26.41,170430.0,25.1254,25.1349,25.0588,25.1254,170430.0
2023-10-24 13:50:00,26.41,26.55,26.39,26.52,153344.0,25.1254,25.2586,25.1064,25.2301,153344.0
2023-10-24 14:00:00,26.52,26.53,26.49,26.51,74074.0,25.2301,25.2396,25.2015,25.2205,74074.0
2023-10-24 14:10:00,26.51,26.63,26.5,26.63,134911.0,25.2205,25.3347,25.211,25.3347,134911.0
2023-10-24 14:20:00,26.63,26.7,26.58,26.66,164142.0,25.3347,25.4013,25.2871,25.3632,164142.0
2023-10-24 14:30:00,26.67,26.74,26.65,26.7,132289.0,25.3728,25.4394,25.3537,25.4013,132289.0
2023-10-24 14:40:00,26.7,26.73,26.65,26.67,78957.0,25.4013,25.4298,25.3537,25.3728,78957.0
2023-10-24 14:50:00,26.67,26.72,26.66,26.71,125604.0,25.3728,25.4203,25.3632,25.4108,125604.0
2023-10-24 15:00:00,26.71,26.76,26.69,26.76,157754.0,25.4108,25.4584,25.3918,25.4584,157754.0
2023-10-24 15:10:00,26.75,26.86,26.73,26.82,215641.0,25.4489,25.5535,25.4298,25.5155,215641.0
2023-10-24 15:20:00,26.81,26.86,26.8,26.8,202425.0,25.506,25.5535,25.4964,25.4964,202425.0
2023-10-24 15:30:00,26.8,26.81,26.72,26.79,243357.0,25.4964,25.506,25.4203,25.4869,243357.0
2023-10-24 15:40:00,26.79,26.85,26.77,26.85,334731.0,25.4869,25.544,25.4679,25.544,334731.0
2023-10-24 15:50:00,26.84,26.92,26.8,26.84,856724.0,25.5345,25.6106,25.4964,25.5345,856724.0
2023-10-25 09:30:00,26.46,26.95,26.39,26.86,494088.0,25.173,25.6391,25.1064,25.5535,494088.0
2023-10-25 09:40:00,26.84,26.87,26.52,26.65,269963.0,25.5345,25.563,25.2301,25.3537,269963.0
2023-10-25 09:50:00,26.66,26.7,26.5,26.62,207165.0,25.3632,25.4013,25.211,25.3252,207165.0
2023-10-25 10:00:00,26.63,26.64,26.53,26.6,188832.0,25.3347,25.3442,25.2396,25.3062,188832.0
2023-10-25 10:10:00,26.6,26.68,26.58,26.64,243628.0,25.3062,25.3823,25.2871,25.3442,243628.0
2023-10-25 10:20:00,26.63,26.74,26.6,26.74,236527.0,25.3347,25.4394,25.3062,25.4394,236527.0
2023-10-25 10:30:00,26.73,26.88,26.7,26.87,300006.0,25.4298,25.5725,25.4013,25.563,300006.0
2023-10-25 10:40:00,26.88,26.97,26.82,26.93,206946.0,25.5725,25.6582,25.5155,25.6201,206946.0
2023-10-25 10:50:00,26.92,26.93,26.87,26.9,136121.0,25.6106,25.6201,25.563,25.5916,136121.0
2023-10-25 11:00:00,26.9,26.99,26.88,26.92,117525.0,25.5916,25.6772,25.5725,25.6106,117525.0
2023-10-25 11:10:00,26.92,26.94,26.85,26.89,140438.0,25.6106,25.6296,25.544,25.5821,140438.0
2023-10-25 11:20:00,26.89,26.92,26.84,26.9,180447.0,25.5821,25.6106,25.5345,25.5916,180447.0
2023-10-25 11:30:00,26.91,26.91,26.77,26.83,128869.0,25.6011,25.6011,25.4679,25.525,128869.0
2023-10-25 11:40:00,26.82,26.83,26.71,26.75,134748.0,25.5155,25.525,25.4108,25.4489,134748.0
2023-10-25 11:50:00,26.75,26.76,26.67,26.68,129547.0,25.4489,25.4584,25.3728,25.3823,129547.0
2023-10-25 12:00:00,26.68,26.68,26.61,26.64,70607.0,25.3823,25.3823,25.3157,25.3442,70607.0
2023-10-25 12:10:00,26.64,26.67,26.57,26.61,100704.0,25.3442,25.3728,25.2776,25.3157,100704.0
2023-10-25 12:20:00,26.61,26.69,26.58,26.69,84196.0,25.3157,25.3918,25.2871,25.3918,84196.0
2023-10-25 12:30:00,26.68,26.72,26.66,26.69,80595.0,25.3823,25.4203,25.3632,25.3918,80595.0
2023-10-25 12:40:00,26.69,26.7,26.64,26.66,94616.0,25.3918,25.4013,25.3442,25.3632,94616.0
2023-10-25 12:50:00,26.66,26.67,26.62,26.63,114638.0,25.3632,25.3728,25.3252,25.3347,114638.0
2023-10-25 13:00:00,26.62,26.65,26.55,26.58,81609.0,25.3252,25.3537,25.2586,25.2871,81609.0
2023-10-25 13:10:00,26.58,26.61,26.55,26.6,93427.0,25.2871,25.3157,25.2586,25.3062,93427.0
2023-10-25 13:20:00,26.59,26.64,26.56,26.62,85193.0,25.2967,25.3442,25.2681,25.3252,85193.0
2023-10-25 13:30:00,26.62,26.64,26.59,26.6,57422.0,25.3252,25.3442,25.2967,25.3062,57422.0
2023-10-25 13:40:00,26.6,26.62,26.57,26.57,54237.0,25.3062,25.3252,25.2776,25.2776,54237.0
2023-10-25 13:50:00,26.56,26.58,26.54,26.58,57671.0,25.2681,25.2871,25.2491,25.2871,57671.0
2023-10-25 14:00:00,26.58,26.62,26.55,26.55,43765.0,25.2871,25.3252,25.2586,25.2586,43765.0
2023-10-25 14:10:00,26.55,26.65,26.55,26.63,65593.0,25.2586,25.3537,25.2586,25.3347,65593.0
2023-10-25 14:20:00,26.63,26.64,26.61,26.62,54548.0,25.3347,25.3442,25.3157,25.3252,54548.0
2023-10-25 14:30:00,26.63,26.64,26.58,26.6,52877.0,25.3347,25.3442,25.2871,25.3062,52877.0
2023-10-25 14:40:00,26.61,26.63,26.57,26.63,41960.0,25.3157,25.3347,25.2776,25.3347,41960.0
2023-10-25 14:50:00,26.63,26.7,26.62,26.65,60662.0,25.3347,25.4013,25.3252,25.3537,60662.0
2023-10-25 15:00:00,26.66,26.71,26.63,26.7,76104.0,25.3632,25.4108,25.3347,25.4013,76104.0
2023-10-25 15:10:00,26.7,26.77,26.69,26.76,96733.0,25.4013,25.4679,25.3918,25.4584,96733.0
2023-10-25 15:20:00,26.77,26.82,26.76,26.8,74490.0,25.4679,25.5155,25.4584,25.4964,74490.0
2023-10-25 15:30:00,26.8,26.85,26.78,26.83,129920.0,25.4964,25.544,25.4774,25.525,129920.0
2023-10-25 15:40:00,26.83,26.84,26.8,26.84,197089.0,25.525,25.5345,25.4964,25.5345,197089.0
2023-10-25 15:50:00,26.83,26.84,26.76,26.78,642633.0,25.525,25.5345,25.4584,25.4774,642633.0
2023-10-26 09:30:00,26.87,27.13,26.8,27.09,127051.0,25.563,25.8104,25.4964,25.7723,127051.0
2023-10-26 09:40:00,27.11,27.25,27.09,27.19,67801.0,25.7914,25.9245,25.7723,25.8675,67801.0
2023-10-26 09:50:00,27.19,27.23,27.08,27.08,58205.0,25.8675,25.9055,25.7628,25.7628,58205.0
2023-10-26 10:00:00,27.1,27.1,26.91,26.98,73601.0,25.7818,25.7818,25.6011,25.6677,73601.0
2023-10-26 10:10:00,26.98,27.09,26.98,27.0,52584.0,25.6677,25.7723,25.6677,25.6867,52584.0
2023-10-26 10:20:00,27.0,27.09,26.95,27.05,69253.0,25.6867,25.7723,25.6391,25.7343,69253.0
2023-10-26 10:30:00,27.05,27.06,26.95,27.0,58781.0,25.7343,25.7438,25.6391,25.6867,58781.0
2023-10-26 10:40:00,26.99,27.09,26.98,27.09,55037.0,25.6772,25.7723,25.6677,25.7723,55037.0
2023-10-26 10:50:00,27.08,27.13,27.06,27.06,42136.0,25.7628,25.8104,25.7438,25.7438,42136.0
2023-10-26 11:00:00,27.07,27.12,27.05,27.09,34543.0,25.7533,25.8009,25.7343,25.7723,34543.0
2023-10-26 11:10:00,27.1,27.17,27.07,27.14,72657.0,25.7818,25.8484,25.7533,25.8199,72657.0
2023-10-26 11:20:00,27.13,27.22,27.13,27.2,87613.0,25.8104,25.896,25.8104,25.877,87613.0
2023-10-26 11:30:00,27.2,27.2,27.11,27.14,30685.0,25.877,25.877,25.7914,25.8199,30685.0
2023-10-26 11:40:00,27.14,27.15,27.05,27.14,39409.0,25.8199,25.8294,25.7343,25.8199,39409.0
2023-10-26 11:50:00,27.14,27.17,27.1,27.11,37479.0,25.8199,25.8484,25.7818,25.7914,37479.0
2023-10-26 12:00:00,27.11,27.11,27.04,27.05,38422.0,25.7914,25.7914,25.7248,25.7343,38422.0
2023-10-26 12:10:00,27.04,27.07,27.0,27.01,84409.0,25.7248,25.7533,25.6867,25.6962,84409.0
2023-10-26 12:20:00,27.02,27.08,27.0,27.08,57329.0,25.7057,25.7628,25.6867,25.7628,57329.0
2023-10-26 12:30:00,27.08,27.14,27.06,27.09,115788.0,25.7628,25.8199,25.7438,25.7723,115788.0
2023-10-26 12:40:00,27.08,27.15,27.08,27.11,53601.0,25.7628,25.8294,25.7628,25.7914,53601.0
2023-10-26 12:50:00,27.11,27.14,27.09,27.09,37614.0,25.7914,25.8199,25.7723,25.7723,37614.0
2023-10-26 13:00:00,27.08,27.17,27.06,27.12,36761.0,25.7628,25.8484,25.7438,25.8009,36761.0
2023-10-26 13:10:00,27.12,27.16,27.09,27.16,26957.0,25.8009,25.8389,25.7723,25.8389,26957.0
2023-10-26 13:20:00,27.16,27.16,27.08,27.09,64066.0,25.8389,25.8389,25.7628,25.7723,64066.0
2023-10-26 13:30:00,27.09,27.12,27.05,27.1,48400.0,25.7723,25.8009,25.7343,25.7818,48400.0
2023-10-26 13:40:00,27.1,27.17,27.1,27.14,62278.0,25.7818,25.8484,25.7818,25.8199,62278.0
2023-10-26 13:50:00,27.14,27.14,27.1,27.1,36540.0,25.8199,25.8199,25.7818,25.7818,36540.0
2023-10-26 14:00:00,27.11,27.13,27.06,27.08,68196.0,25.7914,25.8104,25.7438,25.7628,68196.0
2023-10-26 14:10:00,27.08,27.14,27.08,27.11,45763.0,25.7628,25.8199,25.7628,25.7914,45763.0
2023-10-26 14:20:00,27.11,27.12,27.06,27.09,41840.0,25.7914,25.8009,25.7438,25.7723,41840.0
2023-10-26 14:30:00,27.09,27.14,27.06,27.13,76436.0,25.7723,25.8199,25.7438,25.8104,76436.0
2023-10-26 14:40:00,27.13,27.17,27.11,27.13,42755.0,25.8104,25.8484,25.7914,25.8104,42755.0
2023-10-26 14:50:00,27.13,27.17,27.12,27.16,50126.0,25.8104,25.8484,25.8009,25.8389,50126.0
2023-10-26 15:00:00,27.16,27.18,27.11,27.12,45295.0,25.8389,25.858,25.7914,25.8009,45295.0
2023-10-26 15:10:00,27.12,27.12,27.04,27.05,76883.0,25.8009,25.8009,25.7248,25.7343,76883.0
2023-10-26 15:20:00,27.05,27.07,27.0,27.01,60374.0,25.7343,25.7533,25.6867,25.6962,60374.0
2023-10-26 15:30:00,27.0,27.02,26.91,26.93,85252.0,25.6867,25.7057,25.6011,25.6201,85252.0
2023-10-26 15:40:00,26.93,26.93,26.86,26.92,117999.0,25.6201,25.6201,25.5535,25.6106,117999.0
2023-10-26 15:50:00,26.92,26.94,26.89,26.93,396099.0,25.6106,25.6296,25.5821,25.6201,396099.0
2023-10-27 09:30:00,26.98,27.07,26.82,26.85,131730.0,25.6677,25.7533,25.5155,25.544,131730.0
2023-10-27 09:40:00,26.86,26.86,26.79,26.79,73397.0,25.5535,25.5535,25.4869,25.4869,73397.0
2023-10-27 09:50:00,26.8,26.81,26.71,26.77,70069.0,25.4964,25.506,25.4108,25.4679,70069.0
2023-10-27 10:00:00,26.76,26.77,26.68,26.74,110912.0,25.4584,25.4679,25.3823,25.4394,110912.0
2023-10-27 10:10:00,26.75,26.81,26.73,26.75,59724.0,25.4489,25.506,25.4298,25.4489,59724.0
2023-10-27 10:20:00,26.75,26.83,26.75,26.8,46995.0,25.4489,25.525,25.4489,25.4964,46995.0
2023-10-27 10:30:00,26.8,26.84,26.75,26.8,45369.0,25.4964,25.5345,25.4489,25.4964,45369.0
2023-10-27 10:40:00,26.8,26.86,26.76,26.84,99224.0,25.4964,25.5535,25.4584,25.5345,99224.0
2023-10-27 10:50:00,26.84,26.88,26.83,26.86,32548.0,25.5345,25.5725,25.525,25.5535,32548.0
2023-10-27 11:00:00,26.87,26.87,26.76,26.82,36319.0,25.563,25.563,25.4584,25.5155,36319.0
2023-10-27 11:10:00,26.81,26.82,26.77,26.79,55998.0,25.506,25.5155,25.4679,25.4869,55998.0
2023-10-27 11:20:00,26.8,26.85,26.78,26.79,41203.0,25.4964,25.544,25.4774,25.4869,41203.0
2023-10-27 11:30:00,26.79,26.79,26.71,26.74,73609.0,25.4869,25.4869,25.4108,25.4394,73609.0
2023-10-27 11:40:00,26.74,26.74,26.67,26.7,49930.0,25.4394,25.4394,25.3728,25.4013,49930.0
2023-10-27 11:50:00,26.69,26.72,26.67,26.71,49919.0,25.3918,25.4203,25.3728,25.4108,49919.0
2023-10-27 12:00:00,26.7,26.71,26.63,26.68,43728.0,25.4013,25.4108,25.3347,25.3823,43728.0
2023-10-27 12:10:00,26.67,26.71,26.66,26.7,30738.0,25.3728,25.4108,25.3632,25.4013,30738.0
2023-10-27 12:20:00,26.7,26.7,26.62,26.65,39703.0,25.4013,25.4013,25.3252,25.3537,39703.0
2023-10-27 12:30:00,26.66,26.71,26.65,26.7,30200.0,25.3632,25.4108,25.3537,25.4013,30200.0
2023-10-27 12:40:00,26.7,26.71,26.66,26.66,33528.0,25.4013,25.4108,25.3632,25.3632,33528.0
2023-10-27 12:50:00,26.67,26.68,26.63,26.68,44213.0,25.3728,25.3823,25.3347,25.3823,44213.0
2023-10-27 13:00:00,26.68,26.74,26.62,26.63,47792.0,25.3823,25.4394,25.3252,25.3347,47792.0
2023-10-27 13:10:00,26.63,26.67,26.59,26.62,67028.0,25.3347,25.3728,25.2967,25.3252,67028.0
2023-10-27 13:20:00,26.62,26.67,26.58,26.63,87866.0,25.3252,25.3728,25.2871,25.3347,87866.0
2023-10-27 13:30:00,26.63,26.64,26.53,26.54,51697.0,25.3347,25.3442,25.2396,25.2491,51697.0
2023-10-27 13:40:00,26.54,26.59,26.52,26.55,62248.0,25.2491,25.2967,25.2301,25.2586,62248.0
2023-10-27 13:50:00,26.55,26.6,26.55,26.59,33807.0,25.2586,25.3062,25.2586,25.2967,33807.0
2023-10-27 14:00:00,26.58,26.6,26.54,26.59,57916.0,25.2871,25.3062,25.2491,25.2967,57916.0
2023-10-27 14:10:00,26.59,26.65,26.59,26.61,50040.0,25.2967,25.3537,25.2967,25.3157,50040.0
2023-10-27 14:20:00,26.61,26.61,26.53,26.53,90063.0,25.3157,25.3157,25.2396,25.2396,90063.0
2023-10-27 14:30:00,26.53,26.62,26.53,26.59,109186.0,25.2396,25.3252,25.2396,25.2967,109186.0
2023-10-27 14:40:00,26.59,26.61,26.54,26.55,90096.0,25.2967,25.3157,25.2491,25.2586,90096.0
2023-10-27 14:50:00,26.55,26.56,26.48,26.51,99170.0,25.2586,25.2681,25.192,25.2205,99170.0
2023-10-27 15:00:00,26.5,26.54,26.49,26.51,96624.0,25.211,25.2491,25.2015,25.2205,96624.0
2023-10-27 15:10:00,26.5,26.53,26.48,26.5,103035.0,25.211,25.2396,25.192,25.211,103035.0
2023-10-27 15:20:00,26.52,26.59,26.49,26.59,62738.0,25.2301,25.2967,25.2015,25.2967,62738.0
2023-10-27 15:30:00,26.59,26.62,26.52,26.54,110861.0,25.2967,25.3252,25.2301,25.2491,110861.0
2023-10-27 15:40:00,26.53,26.58,26.52,26.57,123056.0,25.2396,25.2871,25.2301,25.2776,123056.0
2023-10-27 15:50:00,26.58,26.62,26.55,26.59,437837.0,25.2871,25.3252,25.2586,25.2967,437837.0
2023-10-30 09:30:00,26.76,26.88,26.72,26.75,87998.0,25.4584,25.5725,25.4203,25.4489,87998.0
2023-10-30 09:40:00,26.75,26.77,26.61,26.63,47163.0,25.4489,25.4679,25.3157,25.3347,47163.0
2023-10-30 09:50:00,26.62,26.62,26.44,26.5,89115.0,25.3252,25.3252,25.1539,25.211,89115.0
2023-10-30 10:00:00,26.5,26.52,26.41,26.45,104770.0,25.211,25.2301,25.1254,25.1635,104770.0
2023-10-30 10:10:00,26.46,26.49,26.4,26.44,41285.0,25.173,25.2015,25.1159,25.1539,41285.0
2023-10-30 10:20:00,26.44,26.47,26.37,26.46,50105.0,25.1539,25.1825,25.0874,25.173,50105.0
2023-10-30 10:30:00,26.45,26.5,26.41,26.48,40291.0,25.1635,25.211,25.1254,25.192,40291.0
2023-10-30 10:40:00,26.49,26.54,26.44,26.53,50751.0,25.2015,25.2491,25.1539,25.2396,50751.0
2023-10-30 10:50:00,26.54,26.57,26.51,26.54,40104.0,25.2491,25.2776,25.2205,25.2491,40104.0
2023-10-30 11:00:00,26.54,26.63,26.54,26.6,46606.0,25.2491,25.3347,25.2491,25.3062,46606.0
2023-10-30 11:10:00,26.61,26.65,26.59,26.61,104300.0,25.3157,25.3537,25.2967,25.3157,104300.0
2023-10-30 11:20:00,26.61,26.61,26.55,26.6,78015.0,25.3157,25.3157,25.2586,25.3062,78015.0
2023-10-30 11:30:00,26.6,26.62,26.57,26.58,51599.0,25.3062,25.3252,25.2776,25.2871,51599.0
2023-10-30 11:40:00,26.58,26.6,26.54,26.58,48695.0,25.2871,25.3062,25.2491,25.2871,48695.0
2023-10-30 11:50:00,26.58,26.61,26.57,26.58,37661.0,25.2871,25.3157,25.2776,25.2871,37661.0
2023-10-30 12:00:00,26.59,26.61,26.56,26.58,24788.0,25.2967,25.3157,25.2681,25.2871,24788.0
2023-10-30 12:10:00,26.58,26.62,26.57,26.59,20639.0,25.2871,25.3252,25.2776,25.2967,20639.0
2023-10-30 12:20:00,26.6,26.61,26.56,26.57,25727.0,25.3062,25.3157,25.2681,25.2776,25727.0
2023-10-30 12:30:00,26.57,26.64,26.57,26.6,50323.0,25.2776,25.3442,25.2776,25.3062,50323.0
2023-10-30 12:40:00,26.6,26.6,26.55,26.58,56144.0,25.3062,25.3062,25.2586,25.2871,56144.0
2023-10-30 12:50:00,26.58,26.6,26.57,26.57,45895.0,25.2871,25.3062,25.2776,25.2776,45895.0
2023-10-30 13:00:00,26.58,26.63,26.58,26.63,21037.0,25.2871,25.3347,25.2871,25.3347,21037.0
2023-10-30 13:10:00,26.63,26.66,26.61,26.64,24973.0,25.3347,25.3632,25.3157,25.3442,24973.0
2023-10-30 13:20:00,26.65,26.73,26.64,26.73,66497.0,25.3537,25.4298,25.3442,25.4298,66497.0
2023-10-30 13:30:00,26.73,26.75,26.67,26.71,57974.0,25.4298,25.4489,25.3728,25.4108,57974.0
2023-10-30 13:40:00,26.71,26.73,26.68,26.71,60222.0,25.4108,25.4298,25.3823,25.4108,60222.0
2023-10-30 13:50:00,26.71,26.76,26.71,26.73,42111.0,25.4108,25.4584,25.4108,25.4298,42111.0
2023-10-30 14:00:00,26.73,26.74,26.7,26.71,44756.0,25.4298,25.4394,25.4013,25.4108,44756.0
2023-10-30 14:10:00,26.71,26.72,26.66,26.68,78721.0,25.4108,25.4203,25.3632,25.3823,78721.0
2023-10-30 14:20:00,26.67,26.72,26.67,26.7,66674.0,25.3728,25.4203,25.3728,25.4013,66674.0
2023-10-30 14:30:00,26.7,26.73,26.68,26.7,63245.0,25.4013,25.4298,25.3823,25.4013,63245.0
2023-10-30 14:40:00,26.71,26.73,26.69,26.7,63904.0,25.4108,25.4298,25.3918,25.4013,63904.0
2023-10-30 14:50:00,26.71,26.71,26.66,26.67,67748.0,25.4108,25.4108,25.3632,25.3728,67748.0
2023-10-30 15:00:00,26.69,26.71,26.66,26.68,60681.0,25.3918,25.4108,25.3632,25.3823,60681.0
2023-10-30 15:10:00,26.68,26.71,26.66,26.71,64188.0,25.3823,25.4108,25.3632,25.4108,64188.0
2023-10-30 15:20:00,26.71,26.72,26.67,26.67,50512.0,25.4108,25.4203,25.3728,25.3728,50512.0
2023-10-30 15:30:00,26.68,26.72,26.66,26.71,77104.0,25.3823,25.4203,25.3632,25.4108,77104.0
2023-10-30 15:40:00,26.71,26.73,26.68,26.71,145158.0,25.4108,25.4298,25.3823,25.4108,145158.0
2023-10-30 15:50:00,26.71,26.73,26.65,26.66,527277.0,25.4108,25.4298,25.3537,25.3632,527277.0
2023-10-31 09:30:00,26.72,26.85,26.7,26.77,66380.0,25.4203,25.544,25.4013,25.4679,66380.0
2023-10-31 09:40:00,26.77,26.78,26.65,26.72,55984.0,25.4679,25.4774,25.3537,25.4203,55984.0
2023-10-31 09:50:00,26.73,26.74,26.67,26.71,48428.0,25.4298,25.4394,25.3728,25.4108,48428.0
2023-10-31 10:00:00,26.71,26.71,26.65,26.7,85352.0,25.4108,25.4108,25.3537,25.4013,85352.0
2023-10-31 10:10:00,26.7,26.77,26.7,26.75,53651.0,25.4013,25.4679,25.4013,25.4489,53651.0
2023-10-31 10:20:00,26.75,26.78,26.71,26.78,34237.0,25.4489,25.4774,25.4108,25.4774,34237.0
2023-10-31 10:30:00,26.78,26.81,26.74,26.77,52155.0,25.4774,25.506,25.4394,25.4679,52155.0
2023-10-31 10:40:00,26.77,26.87,26.76,26.83,47421.0,25.4679,25.563,25.4584,25.525,47421.0
2023-10-31 10:50:00,26.83,26.89,26.82,26.87,76426.0,25.525,25.5821,25.5155,25.563,76426.0
2023-10-31 11:00:00,26.87,26.89,26.8,26.8,96447.0,25.563,25.5821,25.4964,25.4964,96447.0
2023-10-31 11:10:00,26.8,26.82,26.76,26.78,59694.0,25.4964,25.5155,25.4584,25.4774,59694.0
2023-10-31 11:20:00,26.78,26.83,26.76,26.78,41411.0,25.4774,25.525,25.4584,25.4774,41411.0
2023-10-31 11:30:00,26.78,26.84,26.77,26.81,40016.0,25.4774,25.5345,25.4679,25.506,40016.0
2023-10-31 11:40:00,26.8,26.8,26.74,26.75,38695.0,25.4964,25.4964,25.4394,25.4489,38695.0
2023-10-31 11:50:00,26.75,26.81,26.74,26.8,46951.0,25.4489,25.506,25.4394,25.4964,46951.0
2023-10-31 12:00:00,26.81,26.83,26.79,26.8,52298.0,25.506,25.525,25.4869,25.4964,52298.0
2023-10-31 12:10:00,26.8,26.81,26.69,26.69,73849.0,25.4964,25.506,25.3918,25.3918,73849.0
2023-10-31 12:20:00,26.69,26.73,26.67,26.7,96816.0,25.3918,25.4298,25.3728,25.4013,96816.0
2023-10-31 12:30:00,26.69,26.72,26.62,26.67,89228.0,25.3918,25.4203,25.3252,25.3728,89228.0
2023-10-31 12:40:00,26.67,26.72,26.64,26.69,64442.0,25.3728,25.4203,25.3442,25.3918,64442.0
2023-10-31 12:50:00,26.69,26.75,26.68,26.73,40709.0,25.3918,25.4489,25.3823,25.4298,40709.0
2023-10-31 13:00:00,26.73,26.75,26.71,26.75,36227.0,25.4298,25.4489,25.4108,25.4489,36227.0
2023-10-31 13:10:00,26.74,26.74,26.67,26.73,48898.0,25.4394,25.4394,25.3728,25.4298,48898.0
2023-10-31 13:20:00,26.73,26.74,26.7,26.73,46444.0,25.4298,25.4394,25.4013,25.4298,46444.0
2023-10-31 13:30:00,26.73,26.76,26.72,26.75,49549.0,25.4298,25.4584,25.4203,25.4489,49549.0
2023-10-31 13:40:00,26.74,26.75,26.69,26.71,66226.0,25.4394,25.4489,25.3918,25.4108,66226.0
2023-10-31 13:50:00,26.71,26.79,26.69,26.78,262861.0,25.4108,25.4869,25.3918,25.4774,262861.0
2023-10-31 14:00:00,26.78,26.79,26.72,26.74,43431.0,25.4774,25.4869,25.4203,25.4394,43431.0
2023-10-31 14:10:00,26.74,26.76,26.69,26.71,41626.0,25.4394,25.4584,25.3918,25.4108,41626.0
2023-10-31 14:20:00,26.72,26.72,26.67,26.67,66182.0,25.4203,25.4203,25.3728,25.3728,66182.0
2023-10-31 14:30:00,26.67,26.71,26.67,26.69,41163.0,25.3728,25.4108,25.3728,25.3918,41163.0
2023-10-31 14:40:00,26.7,26.74,26.69,26.73,43163.0,25.4013,25.4394,25.3918,25.4298,43163.0
2023-10-31 14:50:00,26.73,26.75,26.7,26.74,38972.0,25.4298,25.4489,25.4013,25.4394,38972.0
2023-10-31 15:00:00,26.74,26.77,26.73,26.77,35945.0,25.4394,25.4679,25.4298,25.4679,35945.0
2023-10-31 15:10:00,26.77,26.81,26.75,26.78,105407.0,25.4679,25.506,25.4489,25.4774,105407.0
2023-10-31 15:20:00,26.78,26.79,26.74,26.76,51207.0,25.4774,25.4869,25.4394,25.4584,51207.0
2023-10-31 15:30:00,26.76,26.76,26.71,26.71,72243.0,25.4584,25.4584,25.4108,25.4108,72243.0
2023-10-31 15:40:00,26.72,26.75,26.7,26.71,86663.0,25.4203,25.4489,25.4013,25.4108,86663.0
2023-10-31 15:50:00,26.72,26.77,26.68,26.75,343820.0,25.4203,25.4679,25.3823,25.4489,343820.0
2023-11-01 09:30:00,26.69,26.74,26.52,26.52,73148.0,25.3918,25.4394,25.2301,25.2301,73148.0
2023-11-01 09:40:00,26.51,26.57,26.42,26.53,59222.0,25.2205,25.2776,25.1349,25.2396,59222.0
2023-11-01 09:50:00,26.54,26.56,26.48,26.54,28468.0,25.2491,25.2681,25.192,25.2491,28468.0
2023-11-01 10:00:00,26.55,26.6,26.47,26.55,54816.0,25.2586,25.3062,25.1825,25.2586,54816.0
2023-11-01 10:10:00,26.56,26.58,26.52,26.57,42985.0,25.2681,25.2871,25.2301,25.2776,42985.0
2023-11-01 10:20:00,26.57,26.62,26.56,26.61,40670.0,25.2776,25.3252,25.2681,25.3157,40670.0
2023-11-01 10:30:00,26.62,26.67,26.59,26.64,51600.0,25.3252,25.3728,25.2967,25.3442,51600.0
2023-11-01 10:40:00,26.64,26.69,26.63,26.65,31125.0,25.3442,25.3918,25.3347,25.3537,31125.0
2023-11-01 10:50:00,26.64,26.64,26.57,26.58,19700.0,25.3442,25.3442,25.2776,25.2871,19700.0
2023-11-01 11:00:00,26.57,26.59,26.54,26.58,53142.0,25.2776,25.2967,25.2491,25.2871,53142.0
2023-11-01 11:10:00,26.57,26.58,26.46,26.49,38621.0,25.2776,25.2871,25.173,25.2015,38621.0
2023-11-01 11:20:00,26.48,26.5,26.46,26.5,23018.0,25.192,25.211,25.173,25.211,23018.0
2023-11-01 11:30:00,26.49,26.56,26.48,26.52,31223.0,25.2015,25.2681,25.192,25.2301,31223.0
2023-11-01 11:40:00,26.52,26.59,26.51,26.56,36473.0,25.2301,25.2967,25.2205,25.2681,36473.0
2023-11-01 11:50:00,26.57,26.59,26.53,26.54,32914.0,25.2776,25.2967,25.2396,25.2491,32914.0
2023-11-01 12:00:00,26.54,26.54,26.47,26.49,46242.0,25.2491,25.2491,25.1825,25.2015,46242.0
2023-11-01 12:10:00,26.49,26.5,26.43,26.47,59136.0,25.2015,25.211,25.1444,25.1825,59136.0
2023-11-01 12:20:00,26.46,26.48,26.44,26.47,72208.0,25.173,25.192,25.1539,25.1825,72208.0
2023-11-01 12:30:00,26.46,26.5,26.44,26.44,50068.0,25.173,25.211,25.1539,25.1539,50068.0
2023-11-01 12:40:00,26.45,26.51,26.41,26.51,42372.0,25.1635,25.2205,25.1254,25.2205,42372.0
2023-11-01 12:50:00,26.51,26.56,26.51,26.54,40302.0,25.2205,25.2681,25.2205,25.2491,40302.0
2023-11-01 13:00:00,26.53,26.54,26.5,26.51,31724.0,25.2396,25.2491,25.211,25.2205,31724.0
2023-11-01 13:10:00,26.52,26.57,26.52,26.53,29260.0,25.2301,25.2776,25.2301,25.2396,29260.0
2023-11-01 13:20:00,26.54,26.54,26.45,26.46,28895.0,25.2491,25.2491,25.1635,25.173,28895.0
2023-11-01 13:30:00,26.47,26.48,26.44,26.46,36955.0,25.1825,25.192,25.1539,25.173,36955.0
2023-11-01 13:40:00,26.46,26.5,26.46,26.49,25656.0,25.173,25.211,25.173,25.2015,25656.0
2023-11-01 13:50:00,26.49,26.54,26.49,26.53,27414.0,25.2015,25.2491,25.2015,25.2396,27414.0
2023-11-01 14:00:00,26.53,26.56,26.48,26.5,25947.0,25.2396,25.2681,25.192,25.211,25947.0
2023-11-01 14:10:00,26.51,26.52,26.45,26.47,45822.0,25.2205,25.2301,25.1635,25.1825,45822.0
2023-11-01 14:20:00,26.48,26.53,26.48,26.52,23975.0,25.192,25.2396,25.192,25.2301,23975.0
2023-11-01 14:30:00,26.52,26.58,26.49,26.51,64924.0,25.2301,25.2871,25.2015,25.2205,64924.0
2023-11-01 14:40:00,26.5,26.52,26.42,26.46,54784.0,25.211,25.2301,25.1349,25.173,54784.0
2023-11-01 14:50:00,26.46,26.58,26.44,26.57,61919.0,25.173,25.2871,25.1539,25.2776,61919.0
2023-11-01 15:00:00,26.57,26.68,26.56,26.64,108068.0,25.2776,25.3823,25.2681,25.3442,108068.0
2023-11-01 15:10:00,26.64,26.68,26.63,26.64,49292.0,25.3442,25.3823,25.3347,25.3442,49292.0
2023-11-01 15:20:00,26.64,26.7,26.63,26.66,54924.0,25.3442,25.4013,25.3347,25.3632,54924.0
2023-11-01 15:30:00,26.66,26.69,26.64,26.67,76221.0,25.3632,25.3918,25.3442,25.3728,76221.0
2023-11-01 15:40:00,26.67,26.71,26.64,26.71,85511.0,25.3728,25.4108,25.3442,25.4108,85511.0
2023-11-01 15:50:00,26.7,26.71,26.66,26.66,318306.0,25.4013,25.4108,25.3632,25.3632,318306.0
2023-11-02 09:30:00,26.83,26.89,26.75,26.85,108478.0,25.525,25.5821,25.4489,25.544,108478.0
2023-11-02 09:40:00,26.86,26.86,26.71,26.74,86192.0,25.5535,25.5535,25.4108,25.4394,86192.0
2023-11-02 09:50:00,26.76,26.82,26.74,26.81,48658.0,25.4584,25.5155,25.4394,25.506,48658.0
2023-11-02 10:00:00,26.8,26.88,26.8,26.86,19511.0,25.4964,25.5725,25.4964,25.5535,19511.0
2023-11-02 10:10:00,26.86,26.87,26.81,26.87,42605.0,25.5535,25.563,25.506,25.563,42605.0
2023-11-02 10:20:00,26.88,26.96,26.84,26.94,32645.0,25.5725,25.6487,25.5345,25.6296,32645.0
2023-11-02 10:30:00,26.94,27.05,26.94,27.05,82279.0,25.6296,25.7343,25.6296,25.7343,82279.0
2023-11-02 10:40:00,27.05,27.07,27.02,27.07,30078.0,25.7343,25.7533,25.7057,25.7533,30078.0
2023-11-02 10:50:00,27.06,27.08,27.03,27.05,55528.0,25.7438,25.7628,25.7152,25.7343,55528.0
2023-11-02 11:00:00,27.05,27.08,27.0,27.02,35786.0,25.7343,25.7628,25.6867,25.7057,35786.0
2023-11-02 11:10:00,27.01,27.02,26.9,26.95,59576.0,25.6962,25.7057,25.5916,25.6391,59576.0
2023-11-02 11:20:00,26.95,26.97,26.93,26.96,31507.0,25.6391,25.6582,25.6201,25.6487,31507.0
2023-11-02 11:30:00,26.96,26.99,26.95,26.98,22634.0,25.6487,25.6772,25.6391,25.6677,22634.0
2023-11-02 11:40:00,26.99,27.03,26.98,27.02,46943.0,25.6772,25.7152,25.6677,25.7057,46943.0
2023-11-02 11:50:00,27.02,27.06,27.0,27.02,68906.0,25.7057,25.7438,25.6867,25.7057,68906.0
2023-11-02 12:00:00,27.01,27.06,27.0,27.05,71972.0,25.6962,25.7438,25.6867,25.7343,71972.0
2023-11-02 12:10:00,27.04,27.06,26.99,27.06,50110.0,25.7248,25.7438,25.6772,25.7438,50110.0
2023-11-02 12:20:00,27.05,27.08,27.04,27.05,34863.0,25.7343,25.7628,25.7248,25.7343,34863.0
2023-11-02 12:30:00,27.06,27.07,27.03,27.06,43986.0,25.7438,25.7533,25.7152,25.7438,43986.0
2023-11-02 12:40:00,27.06,27.12,27.05,27.12,49125.0,25.7438,25.8009,25.7343,25.8009,49125.0
2023-11-02 12:50:00,27.12,27.13,27.08,27.09,32791.0,25.8009,25.8104,25.7628,25.7723,32791.0
2023-11-02 13:00:00,27.09,27.14,27.08,27.13,48698.0,25.7723,25.8199,25.7628,25.8104,48698.0
2023-11-02 13:10:00,27.13,27.18,27.13,27.18,51632.0,25.8104,25.858,25.8104,25.858,51632.0
2023-11-02 13:20:00,27.18,27.19,27.13,27.15,23227.0,25.858,25.8675,25.8104,25.8294,23227.0
2023-11-02 13:30:00,27.16,27.19,27.16,27.18,38178.0,25.8389,25.8675,25.8389,25.858,38178.0
2023-11-02 13:40:00,27.17,27.19,27.16,27.16,36695.0,25.8484,25.8675,25.8389,25.8389,36695.0
2023-11-02 13:50:00,27.16,27.25,27.15,27.24,32838.0,25.8389,25.9245,25.8294,25.915,32838.0
2023-11-02 14:00:00,27.23,27.24,27.21,27.23,24641.0,25.9055,25.915,25.8865,25.9055,24641.0
2023-11-02 14:10:00,27.23,27.23,27.18,27.21,56928.0,25.9055,25.9055,25.858,25.8865,56928.0
2023-11-02 14:20:00,27.21,27.23,27.19,27.21,26987.0,25.8865,25.9055,25.8675,25.8865,26987.0
2023-11-02 14:30:00,27.21,27.22,27.19,27.2,40058.0,25.8865,25.896,25.8675,25.877,40058.0
2023-11-02 14:40:00,27.21,27.25,27.2,27.23,32530.0,25.8865,25.9245,25.877,25.9055,32530.0
2023-11-02 14:50:00,27.24,27.24,27.21,27.24,31374.0,25.915,25.915,25.8865,25.915,31374.0
2023-11-02 15:00:00,27.24,27.27,27.22,27.27,25486.0,25.915,25.9436,25.896,25.9436,25486.0
2023-11-02 15:10:00,27.27,27.3,27.25,27.3,73729.0,25.9436,25.9721,25.9245,25.9721,73729.0
2023-11-02 15:20:00,27.3,27.32,27.29,27.3,78734.0,25.9721,25.9911,25.9626,25.9721,78734.0
2023-11-02 15:30:00,27.29,27.33,27.29,27.32,96353.0,25.9626,26.0007,25.9626,25.9911,96353.0
2023-11-02 15:40:00,27.32,27.35,27.3,27.35,84610.0,25.9911,26.0197,25.9721,26.0197,84610.0
2023-11-02 15:50:00,27.34,27.4,27.32,27.38,418948.0,26.0102,26.0673,25.9911,26.0482,418948.0
2023-11-03 09:30:00,27.81,28.04,27.81,28.02,120899.0,26.4573,26.6761,26.4573,26.6571,120899.0
2023-11-03 09:40:00,28.02,28.13,27.98,28.12,128790.0,26.6571,26.7617,26.619,26.7522,128790.0
2023-11-03 09:50:00,28.12,28.3,28.1,28.26,69854.0,26.7522,26.9235,26.7332,26.8854,69854.0
2023-11-03 10:00:00,28.27,28.31,28.18,28.23,102508.0,26.8949,26.933,26.8093,26.8569,102508.0
2023-11-03 10:10:00,28.24,28.25,28.16,28.17,40273.0,26.8664,26.8759,26.7903,26.7998,40273.0
2023-11-03 10:20:00,28.16,28.17,28.07,28.08,38362.0,26.7903,26.7998,26.7047,26.7142,38362.0
2023-11-03 10:30:00,28.09,28.09,28.01,28.02,52969.0,26.7237,26.7237,26.6476,26.6571,52969.0
2023-11-03 10:40:00,28.02,28.09,27.99,28.08,39540.0,26.6571,26.7237,26.6286,26.7142,39540.0
2023-11-03 10:50:00,28.08,28.08,27.97,28.02,82584.0,26.7142,26.7142,26.6095,26.6571,82584.0
2023-11-03 11:00:00,28.02,28.15,28.02,28.1,97399.0,26.6571,26.7808,26.6571,26.7332,97399.0
2023-11-03 11:10:00,28.09,28.09,28.04,28.05,26025.0,26.7237,26.7237,26.6761,26.6856,26025.0
2023-11-03 11:20:00,28.06,28.09,28.05,28.06,27319.0,26.6951,26.7237,26.6856,26.6951,27319.0
2023-11-03 11:30:00,28.07,28.11,28.05,28.07,35298.0,26.7047,26.7427,26.6856,26.7047,35298.0
2023-11-03 11:40:00,28.07,28.11,28.04,28.07,57593.0,26.7047,26.7427,26.6761,26.7047,57593.0
2023-11-03 11:50:00,28.08,28.13,28.08,28.13,40613.0,26.7142,26.7617,26.7142,26.7617,40613.0
2023-11-03 12:00:00,28.12,28.17,28.09,28.14,32038.0,26.7522,26.7998,26.7237,26.7713,32038.0
2023-11-03 12:10:00,28.14,28.14,28.08,28.12,44237.0,26.7713,26.7713,26.7142,26.7522,44237.0
2023-11-03 12:20:00,28.11,28.13,28.08,28.13,31784.0,26.7427,26.7617,26.7142,26.7617,31784.0
2023-11-03 12:30:00,28.13,28.14,28.1,28.1,58702.0,26.7617,26.7713,26.7332,26.7332,58702.0
2023-11-03 12:40:00,28.11,28.11,28.06,28.1,49950.0,26.7427,26.7427,26.6951,26.7332,49950.0
2023-11-03 12:50:00,28.09,28.15,28.08,28.14,32817.0,26.7237,26.7808,26.7142,26.7713,32817.0
2023-11-03 13:00:00,28.14,28.16,28.1,28.12,57165.0,26.7713,26.7903,26.7332,26.7522,57165.0
2023-11-03 13:10:00,28.12,28.13,28.05,28.06,41161.0,26.7522,26.7617,26.6856,26.6951,41161.0
2023-11-03 13:20:00,28.06,28.09,28.02,28.05,46983.0,26.6951,26.7237,26.6571,26.6856,46983.0
2023-11-03 13:30:00,28.04,28.07,28.03,28.04,36493.0,26.6761,26.7047,26.6666,26.6761,36493.0
2023-11-03 13:40:00,28.04,28.04,27.99,28.0,39080.0,26.6761,26.6761,26.6286,26.6381,39080.0
2023-11-03 13:50:00,28.0,28.04,27.98,28.03,48027.0,26.6381,26.6761,26.619,26.6666,48027.0
2023-11-03 14:00:00,28.03,28.03,27.97,28.0,34895.0,26.6666,26.6666,26.6095,26.6381,34895.0
2023-11-03 14:10:00,27.99,28.0,27.96,27.97,34840.0,26.6286,26.6381,26.6,26.6095,34840.0
2023-11-03 14:20:00,27.97,28.0,27.95,27.98,52535.0,26.6095,26.6381,26.5905,26.619,52535.0
2023-11-03 14:30:00,27.98,28.0,27.97,27.98,48771.0,26.619,26.6381,26.6095,26.619,48771.0
2023-11-03 14:40:00,27.99,28.03,27.97,28.03,55383.0,26.6286,26.6666,26.6095,26.6666,55383.0
2023-11-03 14:50:00,28.03,28.03,27.98,28.01,36347.0,26.6666,26.6666,26.619,26.6476,36347.0
2023-11-03 15:00:00,28.01,28.07,28.01,28.05,68603.0,26.6476,26.7047,26.6476,26.6856,68603.0
2023-11-03 15:10:00,28.05,28.07,28.02,28.02,73733.0,26.6856,26.7047,26.6571,26.6571,73733.0
2023-11-03 15:20:00,28.02,28.04,27.98,27.99,54143.0,26.6571,26.6761,26.619,26.6286,54143.0
2023-11-03 15:30:00,27.99,27.99,27.93,27.95,102251.0,26.6286,26.6286,26.5715,26.5905,102251.0
2023-11-03 15:40:00,27.95,27.98,27.93,27.96,134662.0,26.5905,26.619,26.5715,26.6,134662.0
2023-11-03 15:50:00,27.95,27.95,27.89,27.92,397103.0,26.5905,26.5905,26.5334,26.562,397103.0
2023-11-06 09:30:00,27.97,27.99,27.81,27.85,80572.0,26.6095,26.6286,26.4573,26.4954,80572.0
2023-11-06 09:40:00,27.86,27.98,27.83,27.96,66002.0,26.5049,26.619,26.4763,26.6,66002.0
2023-11-06 09:50:00,27.97,27.98,27.89,27.96,49739.0,26.6095,26.619,26.5334,26.6,49739.0
2023-11-06 10:00:00,27.96,28.0,27.94,27.96,67066.0,26.6,26.6381,26.581,26.6,67066.0
2023-11-06 10:10:00,27.97,27.97,27.87,27.89,36671.0,26.6095,26.6095,26.5144,26.5334,36671.0
2023-11-06 10:20:00,27.89,27.9,27.86,27.89,20742.0,26.5334,26.5429,26.5049,26.5334,20742.0
2023-11-06 10:30:00,27.89,27.91,27.83,27.89,33573.0,26.5334,26.5524,26.4763,26.5334,33573.0
2023-11-06 10:40:00,27.89,27.91,27.86,27.88,76219.0,26.5334,26.5524,26.5049,26.5239,76219.0
2023-11-06 10:50:00,27.88,27.91,27.87,27.91,33604.0,26.5239,26.5524,26.5144,26.5524,33604.0
2023-11-06 11:00:00,27.91,27.94,27.89,27.93,30019.0,26.5524,26.581,26.5334,26.5715,30019.0
2023-11-06 11:10:00,27.93,27.95,27.9,27.91,23904.0,26.5715,26.5905,26.5429,26.5524,23904.0
2023-11-06 11:20:00,27.92,27.92,27.88,27.89,31485.0,26.562,26.562,26.5239,26.5334,31485.0
2023-11-06 11:30:00,27.89,27.91,27.86,27.91,32864.0,26.5334,26.5524,26.5049,26.5524,32864.0
2023-11-06 11:40:00,27.91,27.93,27.89,27.91,30856.0,26.5524,26.5715,26.5334,26.5524,30856.0
2023-11-06 11:50:00,27.91,27.91,27.87,27.9,33467.0,26.5524,26.5524,26.5144,26.5429,33467.0
2023-11-06 12:00:00,27.9,27.94,27.88,27.89,19645.0,26.5429,26.581,26.5239,26.5334,19645.0
2023-11-06 12:10:00,27.89,27.91,27.87,27.91,41691.0,26.5334,26.5524,26.5144,26.5524,41691.0
2023-11-06 12:20:00,27.91,27.92,27.85,27.86,19312.0,26.5524,26.562,26.4954,26.5049,19312.0
2023-11-06 12:30:00,27.87,27.89,27.85,27.86,37010.0,26.5144,26.5334,26.4954,26.5049,37010.0
2023-11-06 12:40:00,27.86,27.88,27.84,27.87,35978.0,26.5049,26.5239,26.4859,26.5144,35978.0
2023-11-06 12:50:00,27.87,27.88,27.84,27.88,21723.0,26.5144,26.5239,26.4859,26.5239,21723.0
2023-11-06 13:00:00,27.87,27.88,27.81,27.82,23159.0,26.5144,26.5239,26.4573,26.4668,23159.0
2023-11-06 13:10:00,27.81,27.82,27.78,27.8,32848.0,26.4573,26.4668,26.4288,26.4478,32848.0
2023-11-06 13:20:00,27.79,27.81,27.76,27.8,59534.0,26.4383,26.4573,26.4097,26.4478,59534.0
2023-11-06 13:30:00,27.8,27.81,27.78,27.79,21055.0,26.4478,26.4573,26.4288,26.4383,21055.0
2023-11-06 13:40:00,27.78,27.79,27.74,27.75,12883.0,26.4288,26.4383,26.3907,26.4002,12883.0
2023-11-06 13:50:00,27.74,27.75,27.72,27.75,28773.0,26.3907,26.4002,26.3717,26.4002,28773.0
2023-11-06 14:00:00,27.75,27.78,27.74,27.74,36485.0,26.4002,26.4288,26.3907,26.3907,36485.0
2023-11-06 14:10:00,27.74,27.75,27.69,27.7,19691.0,26.3907,26.4002,26.3431,26.3527,19691.0
2023-11-06 14:20:00,27.71,27.72,27.68,27.71,32681.0,26.3622,26.3717,26.3336,26.3622,32681.0
2023-11-06 14:30:00,27.71,27.75,27.69,27.74,46154.0,26.3622,26.4002,26.3431,26.3907,46154.0
2023-11-06 14:40:00,27.74,27.79,27.74,27.75,39810.0,26.3907,26.4383,26.3907,26.4002,39810.0
2023-11-06 14:50:00,27.74,27.76,27.73,27.76,25623.0,26.3907,26.4097,26.3812,26.4097,25623.0
2023-11-06 15:00:00,27.76,27.77,27.74,27.77,47089.0,26.4097,26.4193,26.3907,26.4193,47089.0
2023-11-06 15:10:00,27.77,27.79,27.76,27.77,41530.0,26.4193,26.4383,26.4097,26.4193,41530.0
2023-11-06 15:20:00,27.77,27.77,27.73,27.75,41462.0,26.4193,26.4193,26.3812,26.4002,41462.0
2023-11-06 15:30:00,27.74,27.76,27.72,27.74,41221.0,26.3907,26.4097,26.3717,26.3907,41221.0
2023-11-06 15:40:00,27.74,27.75,27.72,27.75,107004.0,26.3907,26.4002,26.3717,26.4002,107004.0
2023-11-06 15:50:00,27.75,27.75,27.67,27.72,388337.0,26.4002,26.4002,26.3241,26.3717,388337.0
2023-11-07 09:30:00,27.56,27.68,27.56,27.6,102833.0,26.2195,26.3336,26.2195,26.2575,102833.0
2023-11-07 09:40:00,27.6,27.66,27.57,27.58,74766.0,26.2575,26.3146,26.229,26.2385,74766.0
2023-11-07 09:50:00,27.57,27.66,27.56,27.65,219531.0,26.229,26.3146,26.2195,26.3051,219531.0
2023-11-07 10:00:00,27.65,27.72,27.65,27.68,32834.0,26.3051,26.3717,26.3051,26.3336,32834.0
2023-11-07 10:10:00,27.67,27.73,27.62,27.64,39575.0,26.3241,26.3812,26.2766,26.2956,39575.0
2023-11-07 10:20:00,27.64,27.71,27.61,27.69,55588.0,26.2956,26.3622,26.267,26.3431,55588.0
2023-11-07 10:30:00,27.68,27.78,27.67,27.77,50762.0,26.3336,26.4288,26.3241,26.4193,50762.0
2023-11-07 10:40:00,27.76,27.78,27.66,27.67,37314.0,26.4097,26.4288,26.3146,26.3241,37314.0
2023-11-07 10:50:00,27.66,27.69,27.61,27.62,34352.0,26.3146,26.3431,26.267,26.2766,34352.0
2023-11-07 11:00:00,27.62,27.63,27.54,27.55,29002.0,26.2766,26.2861,26.2004,26.21,29002.0
2023-11-07 11:10:00,27.56,27.58,27.48,27.5,101846.0,26.2195,26.2385,26.1434,26.1624,101846.0
2023-11-07 11:20:00,27.5,27.51,27.4,27.44,87143.0,26.1624,26.1719,26.0673,26.1053,87143.0
2023-11-07 11:30:00,27.43,27.49,27.42,27.43,54239.0,26.0958,26.1529,26.0863,26.0958,54239.0
2023-11-07 11:40:00,27.43,27.44,27.36,27.37,77334.0,26.0958,26.1053,26.0292,26.0387,77334.0
2023-11-07 11:50:00,27.37,27.43,27.35,27.41,235330.0,26.0387,26.0958,26.0197,26.0768,235330.0
2023-11-07 12:00:00,27.41,27.45,27.35,27.45,211369.0,26.0768,26.1148,26.0197,26.1148,211369.0
2023-11-07 12:10:00,27.45,27.5,27.44,27.49,46380.0,26.1148,26.1624,26.1053,26.1529,46380.0
2023-11-07 12:20:00,27.49,27.5,27.45,27.46,30019.0,26.1529,26.1624,26.1148,26.1243,30019.0
2023-11-07 12:30:00,27.46,27.51,27.43,27.48,31851.0,26.1243,26.1719,26.0958,26.1434,31851.0
2023-11-07 12:40:00,27.49,27.49,27.46,27.47,14122.0,26.1529,26.1529,26.1243,26.1338,14122.0
2023-11-07 12:50:00,27.47,27.51,27.47,27.51,15144.0,26.1338,26.1719,26.1338,26.1719,15144.0
2023-11-07 13:00:00,27.5,27.55,27.49,27.55,33187.0,26.1624,26.21,26.1529,26.21,33187.0
2023-11-07 13:10:00,27.55,27.55,27.49,27.51,37191.0,26.21,26.21,26.1529,26.1719,37191.0
2023-11-07 13:20:00,27.5,27.51,27.45,27.47,42575.0,26.1624,26.1719,26.1148,26.1338,42575.0
2023-11-07 13:30:00,27.47,27.51,27.47,27.49,25130.0,26.1338,26.1719,26.1338,26.1529,25130.0
2023-11-07 13:40:00,27.49,27.49,27.46,27.48,18066.0,26.1529,26.1529,26.1243,26.1434,18066.0
2023-11-07 13:50:00,27.47,27.49,27.42,27.43,49463.0,26.1338,26.1529,26.0863,26.0958,49463.0
2023-11-07 14:00:00,27.43,27.45,27.41,27.44,28485.0,26.0958,26.1148,26.0768,26.1053,28485.0
2023-11-07 14:10:00,27.44,27.45,27.43,27.45,23267.0,26.1053,26.1148,26.0958,26.1148,23267.0
2023-11-07 14:20:00,27.45,27.5,27.44,27.48,55013.0,26.1148,26.1624,26.1053,26.1434,55013.0
2023-11-07 14:30:00,27.48,27.48,27.39,27.4,30062.0,26.1434,26.1434,26.0577,26.0673,30062.0
2023-11-07 14:40:00,27.39,27.41,27.38,27.41,28076.0,26.0577,26.0768,26.0482,26.0768,28076.0
2023-11-07 14:50:00,27.41,27.42,27.39,27.39,16403.0,26.0768,26.0863,26.0577,26.0577,16403.0
2023-11-07 15:00:00,27.39,27.45,27.39,27.42,40671.0,26.0577,26.1148,26.0577,26.0863,40671.0
2023-11-07 15:10:00,27.41,27.48,27.4,27.48,47566.0,26.0768,26.1434,26.0673,26.1434,47566.0
2023-11-07 15:20:00,27.49,27.51,27.47,27.49,34992.0,26.1529,26.1719,26.1338,26.1529,34992.0
2023-11-07 15:30:00,27.48,27.5,27.47,27.49,41479.0,26.1434,26.1624,26.1338,26.1529,41479.0
2023-11-07 15:40:00,27.49,27.51,27.47,27.51,75814.0,26.1529,26.1719,26.1338,26.1719,75814.0
2023-11-07 15:50:00,27.5,27.5,27.43,27.48,270976.0,26.1624,26.1624,26.0958,26.1434,270976.0
2023-11-08 09:30:00,27.42,27.48,27.38,27.46,98445.0,26.0863,26.1434,26.0482,26.1243,98445.0
2023-11-08 09:40:00,27.47,27.56,27.44,27.48,66541.0,26.1338,26.2195,26.1053,26.1434,66541.0
2023-11-08 09:50:00,27.49,27.59,27.48,27.52,48669.0,26.1529,26.248,26.1434,26.1814,48669.0
2023-11-08 10:00:00,27.53,27.53,27.44,27.49,28241.0,26.1909,26.1909,26.1053,26.1529,28241.0
2023-11-08 10:10:00,27.5,27.54,27.49,27.53,22839.0,26.1624,26.2004,26.1529,26.1909,22839.0
2023-11-08 10:20:00,27.53,27.53,27.49,27.52,19025.0,26.1909,26.1909,26.1529,26.1814,19025.0
2023-11-08 10:30:00,27.52,27.52,27.48,27.48,15952.0,26.1814,26.1814,26.1434,26.1434,15952.0
2023-11-08 10:40:00,27.48,27.51,27.47,27.49,19076.0,26.1434,26.1719,26.1338,26.1529,19076.0
2023-11-08 10:50:00,27.47,27.48,27.42,27.45,22547.0,26.1338,26.1434,26.0863,26.1148,22547.0
2023-11-08 11:00:00,27.45,27.47,27.42,27.44,21583.0,26.1148,26.1338,26.0863,26.1053,21583.0
2023-11-08 11:10:00,27.44,27.45,27.4,27.42,58108.0,26.1053,26.1148,26.0673,26.0863,58108.0
2023-11-08 11:20:00,27.42,27.42,27.36,27.38,22536.0,26.0863,26.0863,26.0292,26.0482,22536.0
2023-11-08 11:30:00,27.37,27.41,27.36,27.38,36904.0,26.0387,26.0768,26.0292,26.0482,36904.0
2023-11-08 11:40:00,27.38,27.42,27.37,27.39,22655.0,26.0482,26.0863,26.0387,26.0577,22655.0
2023-11-08 11:50:00,27.39,27.4,27.34,27.36,64540.0,26.0577,26.0673,26.0102,26.0292,64540.0
2023-11-08 12:00:00,27.37,27.37,27.25,27.25,56510.0,26.0387,26.0387,25.9245,25.9245,56510.0
2023-11-08 12:10:00,27.25,27.34,27.25,27.33,18784.0,25.9245,26.0102,25.9245,26.0007,18784.0
2023-11-08 12:20:00,27.33,27.36,27.3,27.32,23123.0,26.0007,26.0292,25.9721,25.9911,23123.0
2023-11-08 12:30:00,27.32,27.32,27.3,27.32,16660.0,25.9911,25.9911,25.9721,25.9911,16660.0
2023-11-08 12:40:00,27.31,27.32,27.28,27.29,15957.0,25.9816,25.9911,25.9531,25.9626,15957.0
2023-11-08 12:50:00,27.29,27.33,27.28,27.33,16821.0,25.9626,26.0007,25.9531,26.0007,16821.0
2023-11-08 13:00:00,27.32,27.38,27.31,27.37,37557.0,25.9911,26.0482,25.9816,26.0387,37557.0
2023-11-08 13:10:00,27.36,27.37,27.29,27.31,32897.0,26.0292,26.0387,25.9626,25.9816,32897.0
2023-11-08 13:20:00,27.3,27.34,27.3,27.34,19800.0,25.9721,26.0102,25.9721,26.0102,19800.0
2023-11-08 13:30:00,27.33,27.38,27.32,27.37,29801.0,26.0007,26.0482,25.9911,26.0387,29801.0
2023-11-08 13:40:00,27.36,27.38,27.34,27.37,17934.0,26.0292,26.0482,26.0102,26.0387,17934.0
2023-11-08 13:50:00,27.37,27.38,27.35,27.36,18774.0,26.0387,26.0482,26.0197,26.0292,18774.0
2023-11-08 14:00:00,27.35,27.39,27.34,27.36,22929.0,26.0197,26.0577,26.0102,26.0292,22929.0
2023-11-08 14:10:00,27.35,27.35,27.32,27.32,43344.0,26.0197,26.0197,25.9911,25.9911,43344.0
2023-11-08 14:20:00,27.32,27.32,27.3,27.3,32124.0,25.9911,25.9911,25.9721,25.9721,32124.0
2023-11-08 14:30:00,27.31,27.34,27.3,27.32,26293.0,25.9816,26.0102,25.9721,25.9911,26293.0
2023-11-08 14:40:00,27.33,27.34,27.3,27.3,19146.0,26.0007,26.0102,25.9721,25.9721,19146.0
2023-11-08 14:50:00,27.3,27.31,27.24,27.25,60110.0,25.9721,25.9816,25.915,25.9245,60110.0
2023-11-08 15:00:00,27.26,27.29,27.24,27.28,30323.0,25.9341,25.9626,25.915,25.9531,30323.0
2023-11-08 15:10:00,27.28,27.31,27.27,27.28,29825.0,25.9531,25.9816,25.9436,25.9531,29825.0
2023-11-08 15:20:00,27.27,27.3,27.27,27.29,18356.0,25.9436,25.9721,25.9436,25.9626,18356.0
2023-11-08 15:30:00,27.28,27.31,27.26,27.3,40476.0,25.9531,25.9816,25.9341,25.9721,40476.0
2023-11-08 15:40:00,27.3,27.36,27.29,27.34,63327.0,25.9721,26.0292,25.9626,26.0102,63327.0
2023-11-08 15:50:00,27.34,27.34,27.29,27.32,154431.0,26.0102,26.0102,25.9626,25.9911,154431.0
2023-11-09 09:30:00,27.49,27.52,27.36,27.37,82824.0,26.1529,26.1814,26.0292,26.0387,82824.0
2023-11-09 09:40:00,27.35,27.4,27.27,27.29,45816.0,26.0197,26.0673,25.9436,25.9626,45816.0
2023-11-09 09:50:00,27.3,27.41,27.26,27.41,44213.0,25.9721,26.0768,25.9341,26.0768,44213.0
2023-11-09 10:00:00,27.41,27.42,27.35,27.39,28079.0,26.0768,26.0863,26.0197,26.0577,28079.0
2023-11-09 10:10:00,27.38,27.39,27.31,27.31,35207.0,26.0482,26.0577,25.9816,25.9816,35207.0
2023-11-09 10:20:00,27.3,27.31,27.24,27.25,45909.0,25.9721,25.9816,25.915,25.9245,45909.0
2023-11-09 10:30:00,27.25,27.26,27.19,27.2,42723.0,25.9245,25.9341,25.8675,25.877,42723.0
2023-11-09 10:40:00,27.2,27.23,27.18,27.21,35461.0,25.877,25.9055,25.858,25.8865,35461.0
2023-11-09 10:50:00,27.21,27.25,27.21,27.24,40167.0,25.8865,25.9245,25.8865,25.915,40167.0
2023-11-09 11:00:00,27.24,27.29,27.22,27.27,29326.0,25.915,25.9626,25.896,25.9436,29326.0
2023-11-09 11:10:00,27.27,27.32,27.26,27.3,19769.0,25.9436,25.9911,25.9341,25.9721,19769.0
2023-11-09 11:20:00,27.3,27.31,27.26,27.27,22057.0,25.9721,25.9816,25.9341,25.9436,22057.0
2023-11-09 11:30:00,27.27,27.29,27.24,27.27,19478.0,25.9436,25.9626,25.915,25.9436,19478.0
2023-11-09 11:40:00,27.26,27.31,27.26,27.31,23083.0,25.9341,25.9816,25.9341,25.9816,23083.0
2023-11-09 11:50:00,27.3,27.34,27.28,27.3,34739.0,25.9721,26.0102,25.9531,25.9721,34739.0
2023-11-09 12:00:00,27.3,27.36,27.3,27.35,37925.0,25.9721,26.0292,25.9721,26.0197,37925.0
2023-11-09 12:10:00,27.35,27.36,27.31,27.36,18156.0,26.0197,26.0292,25.9816,26.0292,18156.0
2023-11-09 12:20:00,27.36,27.39,27.33,27.35,28788.0,26.0292,26.0577,26.0007,26.0197,28788.0
2023-11-09 12:30:00,27.34,27.37,27.34,27.36,16744.0,26.0102,26.0387,26.0102,26.0292,16744.0
2023-11-09 12:40:00,27.36,27.39,27.35,27.37,22610.0,26.0292,26.0577,26.0197,26.0387,22610.0
2023-11-09 12:50:00,27.37,27.4,27.35,27.36,20533.0,26.0387,26.0673,26.0197,26.0292,20533.0
2023-11-09 13:00:00,27.36,27.37,27.25,27.27,56268.0,26.0292,26.0387,25.9245,25.9436,56268.0
2023-11-09 13:10:00,27.26,27.36,27.26,27.29,51992.0,25.9341,26.0292,25.9341,25.9626,51992.0
2023-11-09 13:20:00,27.29,27.32,27.28,27.29,41914.0,25.9626,25.9911,25.9531,25.9626,41914.0
2023-11-09 13:30:00,27.29,27.3,27.25,27.26,27322.0,25.9626,25.9721,25.9245,25.9341,27322.0
2023-11-09 13:40:00,27.26,27.26,27.2,27.21,23005.0,25.9341,25.9341,25.877,25.8865,23005.0
2023-11-09 13:50:00,27.21,27.23,27.19,27.21,23770.0,25.8865,25.9055,25.8675,25.8865,23770.0
2023-11-09 14:00:00,27.21,27.21,27.12,27.14,37967.0,25.8865,25.8865,25.8009,25.8199,37967.0
2023-11-09 14:10:00,27.14,27.14,27.08,27.09,25690.0,25.8199,25.8199,25.7628,25.7723,25690.0
2023-11-09 14:20:00,27.1,27.18,27.1,27.14,32327.0,25.7818,25.858,25.7818,25.8199,32327.0
2023-11-09 14:30:00,27.14,27.18,27.07,27.11,89138.0,25.8199,25.858,25.7533,25.7914,89138.0
2023-11-09 14:40:00,27.12,27.12,27.09,27.12,36006.0,25.8009,25.8009,25.7723,25.8009,36006.0
2023-11-09 14:50:00,27.13,27.14,27.11,27.14,20919.0,25.8104,25.8199,25.7914,25.8199,20919.0
2023-11-09 15:00:00,27.13,27.16,27.11,27.13,36997.0,25.8104,25.8389,25.7914,25.8104,36997.0
2023-11-09 15:10:00,27.13,27.14,27.1,27.1,45146.0,25.8104,25.8199,25.7818,25.7818,45146.0
2023-11-09 15:20:00,27.1,27.11,27.06,27.07,22606.0,25.7818,25.7914,25.7438,25.7533,22606.0
2023-11-09 15:30:00,27.07,27.1,27.05,27.06,50276.0,25.7533,25.7818,25.7343,25.7438,50276.0
2023-11-09 15:40:00,27.07,27.08,27.03,27.04,80897.0,25.7533,25.7628,25.7152,25.7248,80897.0
2023-11-09 15:50:00,27.03,27.1,27.03,27.08,232842.0,25.7152,25.7818,25.7152,25.7628,232842.0
2023-11-10 09:30:00,27.24,27.29,27.03,27.12,80465.0,25.915,25.9626,25.7152,25.8009,80465.0
2023-11-10 09:40:00,27.12,27.2,27.1,27.16,36651.0,25.8009,25.877,25.7818,25.8389,36651.0
2023-11-10 09:50:00,27.14,27.14,27.0,27.01,48096.0,25.8199,25.8199,25.6867,25.6962,48096.0
2023-11-10 10:00:00,27.01,27.04,26.97,27.0,42672.0,25.6962,25.7248,25.6582,25.6867,42672.0
2023-11-10 10:10:00,26.99,27.03,26.98,26.99,34952.0,25.6772,25.7152,25.6677,25.6772,34952.0
2023-11-10 10:20:00,26.99,27.03,26.94,26.94,63458.0,25.6772,25.7152,25.6296,25.6296,63458.0
2023-11-10 10:30:00,26.94,27.0,26.94,26.97,21876.0,25.6296,25.6867,25.6296,25.6582,21876.0
2023-11-10 10:40:00,26.97,27.04,26.96,27.02,28028.0,25.6582,25.7248,25.6487,25.7057,28028.0
2023-11-10 10:50:00,27.03,27.04,27.0,27.01,23905.0,25.7152,25.7248,25.6867,25.6962,23905.0
2023-11-10 11:00:00,27.01,27.05,27.0,27.03,40496.0,25.6962,25.7343,25.6867,25.7152,40496.0
2023-11-10 11:10:00,27.02,27.05,27.01,27.03,37526.0,25.7057,25.7343,25.6962,25.7152,37526.0
2023-11-10 11:20:00,27.02,27.04,27.01,27.04,27528.0,25.7057,25.7248,25.6962,25.7248,27528.0
2023-11-10 11:30:00,27.03,27.04,27.0,27.01,34148.0,25.7152,25.7248,25.6867,25.6962,34148.0
2023-11-10 11:40:00,27.02,27.05,27.01,27.03,32944.0,25.7057,25.7343,25.6962,25.7152,32944.0
2023-11-10 11:50:00,27.02,27.06,27.02,27.03,31679.0,25.7057,25.7438,25.7057,25.7152,31679.0
2023-11-10 12:00:00,27.03,27.09,27.03,27.07,38519.0,25.7152,25.7723,25.7152,25.7533,38519.0
2023-11-10 12:10:00,27.07,27.09,27.05,27.09,28911.0,25.7533,25.7723,25.7343,25.7723,28911.0
2023-11-10 12:20:00,27.09,27.12,27.08,27.11,25810.0,25.7723,25.8009,25.7628,25.7914,25810.0
2023-11-10 12:30:00,27.12,27.24,27.11,27.24,44971.0,25.8009,25.915,25.7914,25.915,44971.0
2023-11-10 12:40:00,27.24,27.25,27.22,27.23,30568.0,25.915,25.9245,25.896,25.9055,30568.0
2023-11-10 12:50:00,27.23,27.32,27.23,27.31,34309.0,25.9055,25.9911,25.9055,25.9816,34309.0
2023-11-10 13:00:00,27.31,27.32,27.29,27.32,23608.0,25.9816,25.9911,25.9626,25.9911,23608.0
2023-11-10 13:10:00,27.31,27.34,27.3,27.32,25997.0,25.9816,26.0102,25.9721,25.9911,25997.0
2023-11-10 13:20:00,27.31,27.38,27.31,27.35,34114.0,25.9816,26.0482,25.9816,26.0197,34114.0
2023-11-10 13:30:00,27.35,27.43,27.35,27.42,153780.0,26.0197,26.0958,26.0197,26.0863,153780.0
2023-11-10 13:40:00,27.42,27.46,27.4,27.42,39845.0,26.0863,26.1243,26.0673,26.0863,39845.0
2023-11-10 13:50:00,27.42,27.45,27.4,27.45,31880.0,26.0863,26.1148,26.0673,26.1148,31880.0
2023-11-10 14:00:00,27.45,27.5,27.43,27.48,63464.0,26.1148,26.1624,26.0958,26.1434,63464.0
2023-11-10 14:10:00,27.48,27.53,27.47,27.49,44431.0,26.1434,26.1909,26.1338,26.1529,44431.0
2023-11-10 14:20:00,27.48,27.53,27.47,27.52,27787.0,26.1434,26.1909,26.1338,26.1814,27787.0
2023-11-10 14:30:00,27.52,27.52,27.5,27.51,40921.0,26.1814,26.1814,26.1624,26.1719,40921.0
2023-11-10 14:40:00,27.51,27.54,27.5,27.52,66460.0,26.1719,26.2004,26.1624,26.1814,66460.0
2023-11-10 14:50:00,27.52,27.57,27.51,27.53,77212.0,26.1814,26.229,26.1719,26.1909,77212.0
2023-11-10 15:00:00,27.53,27.54,27.51,27.54,45733.0,26.1909,26.2004,26.1719,26.2004,45733.0
2023-11-10 15:10:00,27.54,27.57,27.53,27.57,56730.0,26.2004,26.229,26.1909,26.229,56730.0
2023-11-10 15:20:00,27.57,27.61,27.56,27.61,128832.0,26.229,26.267,26.2195,26.267,128832.0
2023-11-10 15:30:00,27.62,27.65,27.6,27.64,121246.0,26.2766,26.3051,26.2575,26.2956,121246.0
2023-11-10 15:40:00,27.64,27.75,27.63,27.69,298774.0,26.2956,26.4002,26.2861,26.3431,298774.0
2023-11-10 15:50:00,27.68,27.74,27.67,27.68,450285.0,26.3336,26.3907,26.3241,26.3336,450285.0
2023-11-13 09:30:00,27.61,27.64,27.44,27.55,70727.0,26.267,26.2956,26.1053,26.21,70727.0
2023-11-13 09:40:00,27.55,27.57,27.49,27.51,43689.0,26.21,26.229,26.1529,26.1719,43689.0
2023-11-13 09:50:00,27.51,27.52,27.44,27.47,27782.0,26.1719,26.1814,26.1053,26.1338,27782.0
2023-11-13 10:00:00,27.46,27.5,27.4,27.46,173562.0,26.1243,26.1624,26.0673,26.1243,173562.0
2023-11-13 10:10:00,27.45,27.5,27.44,27.48,28742.0,26.1148,26.1624,26.1053,26.1434,28742.0
2023-11-13 10:20:00,27.48,27.55,27.48,27.55,36968.0,26.1434,26.21,26.1434,26.21,36968.0
2023-11-13 10:30:00,27.55,27.55,27.5,27.51,31396.0,26.21,26.21,26.1624,26.1719,31396.0
2023-11-13 10:40:00,27.51,27.6,27.5,27.6,43185.0,26.1719,26.2575,26.1624,26.2575,43185.0
2023-11-13 10:50:00,27.6,27.65,27.58,27.63,64727.0,26.2575,26.3051,26.2385,26.2861,64727.0
2023-11-13 11:00:00,27.63,27.64,27.59,27.63,61939.0,26.2861,26.2956,26.248,26.2861,61939.0
2023-11-13 11:10:00,27.63,27.66,27.6,27.66,43672.0,26.2861,26.3146,26.2575,26.3146,43672.0
2023-11-13 11:20:00,27.65,27.75,27.65,27.73,80537.0,26.3051,26.4002,26.3051,26.3812,80537.0
2023-11-13 11:30:00,27.73,27.74,27.66,27.68,45245.0,26.3812,26.3907,26.3146,26.3336,45245.0
2023-11-13 11:40:00,27.68,27.78,27.67,27.75,37654.0,26.3336,26.4288,26.3241,26.4002,37654.0
2023-11-13 11:50:00,27.76,27.79,27.75,27.78,28530.0,26.4097,26.4383,26.4002,26.4288,28530.0
2023-11-13 12:00:00,27.78,27.81,27.75,27.77,43389.0,26.4288,26.4573,26.4002,26.4193,43389.0
2023-11-13 12:10:00,27.77,27.78,27.73,27.77,68858.0,26.4193,26.4288,26.3812,26.4193,68858.0
2023-11-13 12:20:00,27.77,27.83,27.76,27.8,51719.0,26.4193,26.4763,26.4097,26.4478,51719.0
2023-11-13 12:30:00,27.8,27.81,27.75,27.81,34083.0,26.4478,26.4573,26.4002,26.4573,34083.0
2023-11-13 12:40:00,27.8,27.82,27.76,27.77,31006.0,26.4478,26.4668,26.4097,26.4193,31006.0
2023-11-13 12:50:00,27.77,27.78,27.73,27.76,24940.0,26.4193,26.4288,26.3812,26.4097,24940.0
2023-11-13 13:00:00,27.76,27.77,27.73,27.74,36463.0,26.4097,26.4193,26.3812,26.3907,36463.0
2023-11-13 13:10:00,27.74,27.77,27.73,27.75,38773.0,26.3907,26.4193,26.3812,26.4002,38773.0
2023-11-13 13:20:00,27.75,27.77,27.72,27.72,28323.0,26.4002,26.4193,26.3717,26.3717,28323.0
2023-11-13 13:30:00,27.72,27.72,27.68,27.72,28599.0,26.3717,26.3717,26.3336,26.3717,28599.0
2023-11-13 13:40:00,27.72,27.78,27.7,27.77,36623.0,26.3717,26.4288,26.3527,26.4193,36623.0
2023-11-13 13:50:00,27.76,27.77,27.72,27.72,24269.0,26.4097,26.4193,26.3717,26.3717,24269.0
2023-11-13 14:00:00,27.73,27.76,27.72,27.72,35062.0,26.3812,26.4097,26.3717,26.3717,35062.0
2023-11-13 14:10:00,27.73,27.73,27.7,27.71,32711.0,26.3812,26.3812,26.3527,26.3622,32711.0
2023-11-13 14:20:00,27.71,27.72,27.68,27.71,36796.0,26.3622,26.3717,26.3336,26.3622,36796.0
2023-11-13 14:30:00,27.71,27.75,27.71,27.75,53212.0,26.3622,26.4002,26.3622,26.4002,53212.0
2023-11-13 14:40:00,27.74,27.76,27.73,27.74,39978.0,26.3907,26.4097,26.3812,26.3907,39978.0
2023-11-13 14:50:00,27.74,27.74,27.71,27.74,54578.0,26.3907,26.3907,26.3622,26.3907,54578.0
2023-11-13 15:00:00,27.73,27.74,27.71,27.73,57290.0,26.3812,26.3907,26.3622,26.3812,57290.0
2023-11-13 15:10:00,27.72,27.76,27.71,27.74,89235.0,26.3717,26.4097,26.3622,26.3907,89235.0
2023-11-13 15:20:00,27.75,27.78,27.73,27.74,63535.0,26.4002,26.4288,26.3812,26.3907,63535.0
2023-11-13 15:30:00,27.74,27.78,27.73,27.75,90972.0,26.3907,26.4288,26.3812,26.4002,90972.0
2023-11-13 15:40:00,27.75,27.77,27.74,27.77,111069.0,26.4002,26.4193,26.3907,26.4193,111069.0
2023-11-13 15:50:00,27.77,27.77,27.71,27.72,358907.0,26.4193,26.4193,26.3622,26.3717,358907.0
2023-11-14 09:30:00,28.1,28.18,28.09,28.14,129157.0,26.7332,26.8093,26.7237,26.7713,129157.0
2023-11-14 09:40:00,28.14,28.19,28.09,28.09,69113.0,26.7713,26.8188,26.7237,26.7237,69113.0
2023-11-14 09:50:00,28.08,28.24,28.08,28.2,117755.0,26.7142,26.8664,26.7142,26.8283,117755.0
2023-11-14 10:00:00,28.21,28.4,28.2,28.3,117351.0,26.8379,27.0186,26.8283,26.9235,117351.0
2023-11-14 10:10:00,28.3,28.33,28.26,28.3,51388.0,26.9235,26.952,26.8854,26.9235,51388.0
2023-11-14 10:20:00,28.29,28.38,28.27,28.36,78149.0,26.914,26.9996,26.8949,26.9806,78149.0
2023-11-14 10:30:00,28.36,28.39,28.35,28.36,55787.0,26.9806,27.0091,26.971,26.9806,55787.0
2023-11-14 10:40:00,28.37,28.44,28.35,28.42,50340.0,26.9901,27.0567,26.971,27.0376,50340.0
2023-11-14 10:50:00,28.42,28.47,28.41,28.46,58603.0,27.0376,27.0852,27.0281,27.0757,58603.0
2023-11-14 11:00:00,28.46,28.49,28.46,28.48,49113.0,27.0757,27.1042,27.0757,27.0947,49113.0
2023-11-14 11:10:00,28.48,28.53,28.45,28.45,62523.0,27.0947,27.1423,27.0662,27.0662,62523.0
2023-11-14 11:20:00,28.46,28.49,28.44,28.48,58704.0,27.0757,27.1042,27.0567,27.0947,58704.0
2023-11-14 11:30:00,28.47,28.5,28.46,28.48,95537.0,27.0852,27.1137,27.0757,27.0947,95537.0
2023-11-14 11:40:00,28.47,28.49,28.36,28.36,62210.0,27.0852,27.1042,26.9806,26.9806,62210.0
2023-11-14 11:50:00,28.37,28.37,28.28,28.28,36720.0,26.9901,26.9901,26.9044,26.9044,36720.0
2023-11-14 12:00:00,28.29,28.29,28.22,28.23,90621.0,26.914,26.914,26.8474,26.8569,90621.0
2023-11-14 12:10:00,28.24,28.25,28.22,28.23,39351.0,26.8664,26.8759,26.8474,26.8569,39351.0
2023-11-14 12:20:00,28.23,28.27,28.19,28.27,53903.0,26.8569,26.8949,26.8188,26.8949,53903.0
2023-11-14 12:30:00,28.28,28.29,28.24,28.25,36284.0,26.9044,26.914,26.8664,26.8759,36284.0
2023-11-14 12:40:00,28.25,28.25,28.19,28.23,50252.0,26.8759,26.8759,26.8188,26.8569,50252.0
2023-11-14 12:50:00,28.23,28.24,28.19,28.19,31891.0,26.8569,26.8664,26.8188,26.8188,31891.0
2023-11-14 13:00:00,28.19,28.21,28.18,28.19,34756.0,26.8188,26.8379,26.8093,26.8188,34756.0
2023-11-14 13:10:00,28.19,28.19,28.16,28.17,38583.0,26.8188,26.8188,26.7903,26.7998,38583.0
2023-11-14 13:20:00,28.17,28.25,28.15,28.23,200262.0,26.7998,26.8759,26.7808,26.8569,200262.0
2023-11-14 13:30:00,28.24,28.28,28.23,28.24,147028.0,26.8664,26.9044,26.8569,26.8664,147028.0
2023-11-14 13:40:00,28.25,28.27,28.22,28.23,33487.0,26.8759,26.8949,26.8474,26.8569,33487.0
2023-11-14 13:50:00,28.23,28.27,28.22,28.25,47425.0,26.8569,26.8949,26.8474,26.8759,47425.0
2023-11-14 14:00:00,28.24,28.3,28.23,28.29,51746.0,26.8664,26.9235,26.8569,26.914,51746.0
2023-11-14 14:10:00,28.3,28.4,28.27,28.39,98872.0,26.9235,27.0186,26.8949,27.0091,98872.0
2023-11-14 14:20:00,28.39,28.41,28.37,28.38,163140.0,27.0091,27.0281,26.9901,26.9996,163140.0
2023-11-14 14:30:00,28.38,28.42,28.33,28.39,58859.0,26.9996,27.0376,26.952,27.0091,58859.0
2023-11-14 14:40:00,28.39,28.44,28.38,28.41,46855.0,27.0091,27.0567,26.9996,27.0281,46855.0
2023-11-14 14:50:00,28.41,28.42,28.39,28.4,53358.0,27.0281,27.0376,27.0091,27.0186,53358.0
2023-11-14 15:00:00,28.41,28.45,28.4,28.44,61882.0,27.0281,27.0662,27.0186,27.0567,61882.0
2023-11-14 15:10:00,28.44,28.47,28.42,28.44,78252.0,27.0567,27.0852,27.0376,27.0567,78252.0
2023-11-14 15:20:00,28.44,28.46,28.42,28.45,81709.0,27.0567,27.0757,27.0376,27.0662,81709.0
2023-11-14 15:30:00,28.46,28.47,28.4,28.41,90588.0,27.0757,27.0852,27.0186,27.0281,90588.0
2023-11-14 15:40:00,28.41,28.44,28.4,28.41,297469.0,27.0281,27.0567,27.0186,27.0281,297469.0
2023-11-14 15:50:00,28.41,28.48,28.4,28.46,505245.0,27.0281,27.0947,27.0186,27.0757,505245.0
2023-11-15 09:30:00,28.65,28.74,28.63,28.71,85636.0,27.2565,27.3421,27.2374,27.3135,85636.0
2023-11-15 09:40:00,28.72,28.76,28.63,28.75,49568.0,27.323,27.3611,27.2374,27.3516,49568.0
2023-11-15 09:50:00,28.75,28.82,28.74,28.8,33189.0,27.3516,27.4182,27.3421,27.3992,33189.0
2023-11-15 10:00:00,28.81,28.87,28.81,28.87,46348.0,27.4087,27.4658,27.4087,27.4658,46348.0
2023-11-15 10:10:00,28.86,29.06,28.85,28.98,136154.0,27.4562,27.6465,27.4467,27.5704,136154.0
2023-11-15 10:20:00,28.98,29.05,28.97,29.0,75943.0,27.5704,27.637,27.5609,27.5894,75943.0
2023-11-15 10:30:00,29.0,29.05,28.99,29.02,36606.0,27.5894,27.637,27.5799,27.6085,36606.0
2023-11-15 10:40:00,29.01,29.04,28.97,29.01,56306.0,27.5989,27.6275,27.5609,27.5989,56306.0
2023-11-15 10:50:00,29.01,29.02,28.97,28.99,65704.0,27.5989,27.6085,27.5609,27.5799,65704.0
2023-11-15 11:00:00,28.99,29.02,28.97,29.0,55078.0,27.5799,27.6085,27.5609,27.5894,55078.0
2023-11-15 11:10:00,29.0,29.04,28.94,28.99,80549.0,27.5894,27.6275,27.5323,27.5799,80549.0
2023-11-15 11:20:00,28.98,29.04,28.98,29.03,46265.0,27.5704,27.6275,27.5704,27.618,46265.0
2023-11-15 11:30:00,29.03,29.04,28.91,28.93,38697.0,27.618,27.6275,27.5038,27.5228,38697.0
2023-11-15 11:40:00,28.92,28.93,28.88,28.93,34507.0,27.5133,27.5228,27.4753,27.5228,34507.0
2023-11-15 11:50:00,28.93,28.93,28.87,28.88,36493.0,27.5228,27.5228,27.4658,27.4753,36493.0
2023-11-15 12:00:00,28.89,28.9,28.85,28.87,36317.0,27.4848,27.4943,27.4467,27.4658,36317.0
2023-11-15 12:10:00,28.87,28.9,28.86,28.89,32225.0,27.4658,27.4943,27.4562,27.4848,32225.0
2023-11-15 12:20:00,28.89,28.92,28.86,28.91,28226.0,27.4848,27.5133,27.4562,27.5038,28226.0
2023-11-15 12:30:00,28.91,28.97,28.9,28.93,46308.0,27.5038,27.5609,27.4943,27.5228,46308.0
2023-11-15 12:40:00,28.92,28.93,28.82,28.83,59321.0,27.5133,27.5228,27.4182,27.4277,59321.0
2023-11-15 12:50:00,28.82,28.82,28.78,28.79,28837.0,27.4182,27.4182,27.3801,27.3896,28837.0
2023-11-15 13:00:00,28.8,28.84,28.78,28.79,38569.0,27.3992,27.4372,27.3801,27.3896,38569.0
2023-11-15 13:10:00,28.79,28.81,28.77,28.78,37387.0,27.3896,27.4087,27.3706,27.3801,37387.0
2023-11-15 13:20:00,28.78,28.84,28.76,28.79,46191.0,27.3801,27.4372,27.3611,27.3896,46191.0
2023-11-15 13:30:00,28.79,28.83,28.79,28.83,20662.0,27.3896,27.4277,27.3896,27.4277,20662.0
2023-11-15 13:40:00,28.83,28.87,28.83,28.86,32668.0,27.4277,27.4658,27.4277,27.4562,32668.0
2023-11-15 13:50:00,28.86,28.87,28.84,28.86,42280.0,27.4562,27.4658,27.4372,27.4562,42280.0
2023-11-15 14:00:00,28.86,28.89,28.85,28.87,35453.0,27.4562,27.4848,27.4467,27.4658,35453.0
2023-11-15 14:10:00,28.87,28.87,28.82,28.84,27151.0,27.4658,27.4658,27.4182,27.4372,27151.0
2023-11-15 14:20:00,28.83,28.97,28.82,28.96,106862.0,27.4277,27.5609,27.4182,27.5514,106862.0
2023-11-15 14:30:00,28.97,29.02,28.96,28.99,100465.0,27.5609,27.6085,27.5514,27.5799,100465.0
2023-11-15 14:40:00,29.0,29.03,28.99,29.02,114637.0,27.5894,27.618,27.5799,27.6085,114637.0
2023-11-15 14:50:00,29.02,29.07,29.0,29.05,125219.0,27.6085,27.656,27.5894,27.637,125219.0
2023-11-15 15:00:00,29.05,29.07,29.01,29.05,114176.0,27.637,27.656,27.5989,27.637,114176.0
2023-11-15 15:10:00,29.06,29.1,29.05,29.07,160043.0,27.6465,27.6846,27.637,27.656,160043.0
2023-11-15 15:20:00,29.06,29.1,29.03,29.08,199170.0,27.6465,27.6846,27.618,27.6655,199170.0
2023-11-15 15:30:00,29.08,29.19,29.07,29.13,370946.0,27.6655,27.7702,27.656,27.7131,370946.0
2023-11-15 15:40:00,29.13,29.13,29.01,29.01,202215.0,27.7131,27.7131,27.5989,27.5989,202215.0
2023-11-15 15:50:00,29.0,29.03,28.93,28.95,570319.0,27.5894,27.618,27.5228,27.5419,570319.0
2023-11-16 09:30:00,28.46,28.64,28.46,28.63,156905.0,27.3428,27.5158,27.3428,27.5062,156905.0
2023-11-16 09:40:00,28.62,28.63,28.52,28.53,55020.0,27.4965,27.5062,27.4005,27.4101,55020.0
2023-11-16 09:50:00,28.53,28.54,28.38,28.43,142057.0,27.4101,27.4197,27.266,27.314,142057.0
2023-11-16 10:00:00,28.43,28.43,28.3,28.3,56408.0,27.314,27.314,27.1891,27.1891,56408.0
2023-11-16 10:10:00,28.3,28.31,28.22,28.25,88173.0,27.1891,27.1987,27.1122,27.1411,88173.0
2023-11-16 10:20:00,28.25,28.3,28.23,28.28,78736.0,27.1411,27.1891,27.1219,27.1699,78736.0
2023-11-16 10:30:00,28.27,28.31,28.19,28.22,77765.0,27.1603,27.1987,27.0834,27.1122,77765.0
2023-11-16 10:40:00,28.21,28.21,28.12,28.2,140103.0,27.1026,27.1026,27.0162,27.093,140103.0
2023-11-16 10:50:00,28.19,28.28,28.15,28.26,107346.0,27.0834,27.1699,27.045,27.1507,107346.0
2023-11-16 11:00:00,28.26,28.31,28.25,28.26,58323.0,27.1507,27.1987,27.1411,27.1507,58323.0
2023-11-16 11:10:00,28.27,28.3,28.18,28.19,53692.0,27.1603,27.1891,27.0738,27.0834,53692.0
2023-11-16 11:20:00,28.18,28.22,28.17,28.21,44802.0,27.0738,27.1122,27.0642,27.1026,44802.0
2023-11-16 11:30:00,28.2,28.24,28.17,28.24,38949.0,27.093,27.1315,27.0642,27.1315,38949.0
2023-11-16 11:40:00,28.24,28.24,28.18,28.2,36588.0,27.1315,27.1315,27.0738,27.093,36588.0
2023-11-16 11:50:00,28.19,28.21,28.16,28.21,36664.0,27.0834,27.1026,27.0546,27.1026,36664.0
2023-11-16 12:00:00,28.21,28.24,28.19,28.23,32700.0,27.1026,27.1315,27.0834,27.1219,32700.0
2023-11-16 12:10:00,28.24,28.3,28.23,28.27,37434.0,27.1315,27.1891,27.1219,27.1603,37434.0
2023-11-16 12:20:00,28.28,28.33,28.27,28.33,32890.0,27.1699,27.2179,27.1603,27.2179,32890.0
2023-11-16 12:30:00,28.33,28.36,28.29,28.34,53428.0,27.2179,27.2468,27.1795,27.2275,53428.0
2023-11-16 12:40:00,28.33,28.4,28.33,28.38,20573.0,27.2179,27.2852,27.2179,27.266,20573.0
2023-11-16 12:50:00,28.37,28.38,28.34,28.36,29908.0,27.2564,27.266,27.2275,27.2468,29908.0
2023-11-16 13:00:00,28.37,28.39,28.35,28.36,28791.0,27.2564,27.2756,27.2371,27.2468,28791.0
2023-11-16 13:10:00,28.36,28.38,28.35,28.35,31653.0,27.2468,27.266,27.2371,27.2371,31653.0
2023-11-16 13:20:00,28.35,28.37,28.31,28.34,44003.0,27.2371,27.2564,27.1987,27.2275,44003.0
2023-11-16 13:30:00,28.34,28.35,28.31,28.34,33808.0,27.2275,27.2371,27.1987,27.2275,33808.0
2023-11-16 13:40:00,28.33,28.34,28.27,28.29,23291.0,27.2179,27.2275,27.1603,27.1795,23291.0
2023-11-16 13:50:00,28.29,28.32,28.27,28.32,30107.0,27.1795,27.2083,27.1603,27.2083,30107.0
2023-11-16 14:00:00,28.32,28.41,28.32,28.39,23591.0,27.2083,27.2948,27.2083,27.2756,23591.0
2023-11-16 14:10:00,28.39,28.39,28.36,28.37,29473.0,27.2756,27.2756,27.2468,27.2564,29473.0
2023-11-16 14:20:00,28.37,28.38,28.33,28.35,22839.0,27.2564,27.266,27.2179,27.2371,22839.0
2023-11-16 14:30:00,28.35,28.4,28.32,28.38,67588.0,27.2371,27.2852,27.2083,27.266,67588.0
2023-11-16 14:40:00,28.38,28.42,28.37,28.39,33774.0,27.266,27.3044,27.2564,27.2756,33774.0
2023-11-16 14:50:00,28.39,28.41,28.37,28.39,58527.0,27.2756,27.2948,27.2564,27.2756,58527.0
2023-11-16 15:00:00,28.39,28.41,28.38,28.4,27712.0,27.2756,27.2948,27.266,27.2852,27712.0
2023-11-16 15:10:00,28.4,28.41,28.37,28.39,65308.0,27.2852,27.2948,27.2564,27.2756,65308.0
2023-11-16 15:20:00,28.39,28.4,28.34,28.34,56655.0,27.2756,27.2852,27.2275,27.2275,56655.0
2023-11-16 15:30:00,28.35,28.38,28.31,28.37,77732.0,27.2371,27.266,27.1987,27.2564,77732.0
2023-11-16 15:40:00,28.37,28.39,28.35,28.37,87255.0,27.2564,27.2756,27.2371,27.2564,87255.0
2023-11-16 15:50:00,28.37,28.4,28.34,28.39,242779.0,27.2564,27.2852,27.2275,27.2756,242779.0
2023-11-17 09:30:00,28.57,28.63,28.44,28.51,179031.0,27.4485,27.5062,27.3236,27.3909,179031.0
2023-11-17 09:40:00,28.52,28.54,28.4,28.47,63215.0,27.4005,27.4197,27.2852,27.3524,63215.0
2023-11-17 09:50:00,28.46,28.46,28.42,28.46,57306.0,27.3428,27.3428,27.3044,27.3428,57306.0
2023-11-17 10:00:00,28.46,28.51,28.42,28.49,49170.0,27.3428,27.3909,27.3044,27.3716,49170.0
2023-11-17 10:10:00,28.48,28.49,28.46,28.46,19671.0,27.362,27.3716,27.3428,27.3428,19671.0
2023-11-17 10:20:00,28.47,28.49,28.45,28.47,26222.0,27.3524,27.3716,27.3332,27.3524,26222.0
2023-11-17 10:30:00,28.45,28.47,28.4,28.42,19005.0,27.3332,27.3524,27.2852,27.3044,19005.0
2023-11-17 10:40:00,28.43,28.47,28.42,28.46,29472.0,27.314,27.3524,27.3044,27.3428,29472.0
2023-11-17 10:50:00,28.45,28.46,28.42,28.43,28757.0,27.3332,27.3428,27.3044,27.314,28757.0
2023-11-17 11:00:00,28.42,28.42,28.33,28.39,20505.0,27.3044,27.3044,27.2179,27.2756,20505.0
2023-11-17 11:10:00,28.38,28.41,28.34,28.36,46551.0,27.266,27.2948,27.2275,27.2468,46551.0
2023-11-17 11:20:00,28.36,28.38,28.3,28.31,22792.0,27.2468,27.266,27.1891,27.1987,22792.0
2023-11-17 11:30:00,28.3,28.33,28.26,28.32,40245.0,27.1891,27.2179,27.1507,27.2083,40245.0
2023-11-17 11:40:00,28.32,28.34,28.3,28.34,36755.0,27.2083,27.2275,27.1891,27.2275,36755.0
2023-11-17 11:50:00,28.34,28.38,28.32,28.36,23489.0,27.2275,27.266,27.2083,27.2468,23489.0
2023-11-17 12:00:00,28.37,28.4,28.35,28.37,18096.0,27.2564,27.2852,27.2371,27.2564,18096.0
2023-11-17 12:10:00,28.37,28.39,28.32,28.36,144140.0,27.2564,27.2756,27.2083,27.2468,144140.0
2023-11-17 12:20:00,28.36,28.36,28.32,28.33,20765.0,27.2468,27.2468,27.2083,27.2179,20765.0
2023-11-17 12:30:00,28.33,28.35,28.3,28.31,24325.0,27.2179,27.2371,27.1891,27.1987,24325.0
2023-11-17 12:40:00,28.31,28.34,28.31,28.34,9341.0,27.1987,27.2275,27.1987,27.2275,9341.0
2023-11-17 12:50:00,28.34,28.34,28.31,28.34,13457.0,27.2275,27.2275,27.1987,27.2275,13457.0
2023-11-17 13:00:00,28.33,28.39,28.33,28.38,31527.0,27.2179,27.2756,27.2179,27.266,31527.0
2023-11-17 13:10:00,28.39,28.45,28.37,28.43,37519.0,27.2756,27.3332,27.2564,27.314,37519.0
2023-11-17 13:20:00,28.43,28.44,28.35,28.39,132501.0,27.314,27.3236,27.2371,27.2756,132501.0
2023-11-17 13:30:00,28.39,28.41,28.37,28.38,15370.0,27.2756,27.2948,27.2564,27.266,15370.0
2023-11-17 13:40:00,28.37,28.41,28.37,28.4,10665.0,27.2564,27.2948,27.2564,27.2852,10665.0
2023-11-17 13:50:00,28.4,28.43,28.39,28.43,23642.0,27.2852,27.314,27.2756,27.314,23642.0
2023-11-17 14:00:00,28.43,28.44,28.41,28.43,12921.0,27.314,27.3236,27.2948,27.314,12921.0
2023-11-17 14:10:00,28.44,28.52,28.41,28.48,181737.0,27.3236,27.4005,27.2948,27.362,181737.0
2023-11-17 14:20:00,28.48,28.49,28.45,28.46,34832.0,27.362,27.3716,27.3332,27.3428,34832.0
2023-11-17 14:30:00,28.46,28.52,28.46,28.49,29610.0,27.3428,27.4005,27.3428,27.3716,29610.0
2023-11-17 14:40:00,28.5,28.53,28.48,28.5,46135.0,27.3813,27.4101,27.362,27.3813,46135.0
2023-11-17 14:50:00,28.5,28.5,28.48,28.49,26355.0,27.3813,27.3813,27.362,27.3716,26355.0
2023-11-17 15:00:00,28.49,28.5,28.47,28.48,30929.0,27.3716,27.3813,27.3524,27.362,30929.0
2023-11-17 15:10:00,28.49,28.5,28.47,28.5,36888.0,27.3716,27.3813,27.3524,27.3813,36888.0
2023-11-17 15:20:00,28.49,28.52,28.46,28.48,94696.0,27.3716,27.4005,27.3428,27.362,94696.0
2023-11-17 15:30:00,28.49,28.49,28.42,28.43,64280.0,27.3716,27.3716,27.3044,27.314,64280.0
2023-11-17 15:40:00,28.43,28.44,28.41,28.43,107318.0,27.314,27.3236,27.2948,27.314,107318.0
2023-11-17 15:50:00,28.43,28.48,28.41,28.48,273717.0,27.314,27.362,27.2948,27.362,273717.0
2023-11-20 09:30:00,28.3,28.35,28.15,28.23,111441.0,27.1891,27.2371,27.045,27.1219,111441.0
2023-11-20 09:40:00,28.24,28.27,28.19,28.21,78540.0,27.1315,27.1603,27.0834,27.1026,78540.0
2023-11-20 09:50:00,28.2,28.25,28.18,28.23,45953.0,27.093,27.1411,27.0738,27.1219,45953.0
2023-11-20 10:00:00,28.21,28.22,28.16,28.19,43746.0,27.1026,27.1122,27.0546,27.0834,43746.0
2023-11-20 10:10:00,28.19,28.26,28.1,28.26,138805.0,27.0834,27.1507,26.997,27.1507,138805.0
2023-11-20 10:20:00,28.25,28.27,28.2,28.21,31203.0,27.1411,27.1603,27.093,27.1026,31203.0
2023-11-20 10:30:00,28.21,28.28,28.2,28.26,65264.0,27.1026,27.1699,27.093,27.1507,65264.0
2023-11-20 10:40:00,28.26,28.26,28.18,28.24,198438.0,27.1507,27.1507,27.0738,27.1315,198438.0
2023-11-20 10:50:00,28.24,28.24,28.19,28.19,54507.0,27.1315,27.1315,27.0834,27.0834,54507.0
2023-11-20 11:00:00,28.2,28.2,28.15,28.15,28431.0,27.093,27.093,27.045,27.045,28431.0
2023-11-20 11:10:00,28.15,28.15,28.1,28.11,102705.0,27.045,27.045,26.997,27.0066,102705.0
2023-11-20 11:20:00,28.11,28.17,28.09,28.17,76960.0,27.0066,27.0642,26.9873,27.0642,76960.0
2023-11-20 11:30:00,28.18,28.22,28.17,28.2,54798.0,27.0738,27.1122,27.0642,27.093,54798.0
2023-11-20 11:40:00,28.2,28.2,28.15,28.18,56548.0,27.093,27.093,27.045,27.0738,56548.0
2023-11-20 11:50:00,28.19,28.22,28.17,28.17,48608.0,27.0834,27.1122,27.0642,27.0642,48608.0
2023-11-20 12:00:00,28.17,28.17,28.02,28.14,236263.0,27.0642,27.0642,26.9201,27.0354,236263.0
2023-11-20 12:10:00,28.13,28.16,28.11,28.14,60214.0,27.0258,27.0546,27.0066,27.0354,60214.0
2023-11-20 12:20:00,28.14,28.16,28.11,28.11,44256.0,27.0354,27.0546,27.0066,27.0066,44256.0
2023-11-20 12:30:00,28.11,28.14,28.09,28.13,30142.0,27.0066,27.0354,26.9873,27.0258,30142.0
2023-11-20 12:40:00,28.12,28.14,28.1,28.12,40541.0,27.0162,27.0354,26.997,27.0162,40541.0
2023-11-20 12:50:00,28.13,28.13,28.11,28.13,12720.0,27.0258,27.0258,27.0066,27.0258,12720.0
2023-11-20 13:00:00,28.12,28.2,28.12,28.19,35523.0,27.0162,27.093,27.0162,27.0834,35523.0
2023-11-20 13:10:00,28.18,28.21,28.18,28.21,72173.0,27.0738,27.1026,27.0738,27.1026,72173.0
2023-11-20 13:20:00,28.21,28.27,28.2,28.27,72611.0,27.1026,27.1603,27.093,27.1603,72611.0
2023-11-20 13:30:00,28.27,28.34,28.26,28.34,50428.0,27.1603,27.2275,27.1507,27.2275,50428.0
2023-11-20 13:40:00,28.34,28.39,28.33,28.37,41217.0,27.2275,27.2756,27.2179,27.2564,41217.0
2023-11-20 13:50:00,28.37,28.4,28.37,28.38,37247.0,27.2564,27.2852,27.2564,27.266,37247.0
2023-11-20 14:00:00,28.38,28.4,28.36,28.38,39687.0,27.266,27.2852,27.2468,27.266,39687.0
2023-11-20 14:10:00,28.38,28.4,28.36,28.39,33987.0,27.266,27.2852,27.2468,27.2756,33987.0
2023-11-20 14:20:00,28.39,28.4,28.37,28.39,31366.0,27.2756,27.2852,27.2564,27.2756,31366.0
2023-11-20 14:30:00,28.39,28.43,28.37,28.4,61134.0,27.2756,27.314,27.2564,27.2852,61134.0
2023-11-20 14:40:00,28.39,28.45,28.39,28.44,31428.0,27.2756,27.3332,27.2756,27.3236,31428.0
2023-11-20 14:50:00,28.44,28.44,28.4,28.42,44612.0,27.3236,27.3236,27.2852,27.3044,44612.0
2023-11-20 15:00:00,28.42,28.42,28.38,28.41,34494.0,27.3044,27.3044,27.266,27.2948,34494.0
2023-11-20 15:10:00,28.41,28.43,28.39,28.41,58684.0,27.2948,27.314,27.2756,27.2948,58684.0
2023-11-20 15:20:00,28.4,28.4,28.34,28.39,78583.0,27.2852,27.2852,27.2275,27.2756,78583.0
2023-11-20 15:30:00,28.39,28.41,28.35,28.38,79317.0,27.2756,27.2948,27.2371,27.266,79317.0
2023-11-20 15:40:00,28.38,28.38,28.35,28.36,66828.0,27.266,27.266,27.2371,27.2468,66828.0
2023-11-20 15:50:00,28.35,28.35,28.28,28.28,304944.0,27.2371,27.2371,27.1699,27.1699,304944.0
2023-11-21 09:30:00,28.25,28.38,28.23,28.24,95454.0,27.1411,27.266,27.1219,27.1315,95454.0
2023-11-21 09:40:00,28.25,28.3,28.17,28.18,50831.0,27.1411,27.1891,27.0642,27.0738,50831.0
2023-11-21 09:50:00,28.18,28.23,28.11,28.11,130900.0,27.0738,27.1219,27.0066,27.0066,130900.0
2023-11-21 10:00:00,28.12,28.28,28.11,28.26,135118.0,27.0162,27.1699,27.0066,27.1507,135118.0
2023-11-21 10:10:00,28.27,28.32,28.24,28.3,30959.0,27.1603,27.2083,27.1315,27.1891,30959.0
2023-11-21 10:20:00,28.32,28.32,28.17,28.19,63321.0,27.2083,27.2083,27.0642,27.0834,63321.0
2023-11-21 10:30:00,28.2,28.2,28.14,28.17,37000.0,27.093,27.093,27.0354,27.0642,37000.0
2023-11-21 10:40:00,28.16,28.19,28.12,28.17,48612.0,27.0546,27.0834,27.0162,27.0642,48612.0
2023-11-21 10:50:00,28.16,28.19,28.14,28.18,25364.0,27.0546,27.0834,27.0354,27.0738,25364.0
2023-11-21 11:00:00,28.18,28.2,28.15,28.18,33893.0,27.0738,27.093,27.045,27.0738,33893.0
2023-11-21 11:10:00,28.18,28.18,28.13,28.14,19184.0,27.0738,27.0738,27.0258,27.0354,19184.0
2023-11-21 11:20:00,28.15,28.2,28.14,28.2,41896.0,27.045,27.093,27.0354,27.093,41896.0
2023-11-21 11:30:00,28.2,28.21,28.13,28.14,53151.0,27.093,27.1026,27.0258,27.0354,53151.0
2023-11-21 11:40:00,28.14,28.16,28.11,28.15,42610.0,27.0354,27.0546,27.0066,27.045,42610.0
2023-11-21 11:50:00,28.16,28.2,28.15,28.19,34297.0,27.0546,27.093,27.045,27.0834,34297.0
2023-11-21 12:00:00,28.19,28.23,28.15,28.19,85803.0,27.0834,27.1219,27.045,27.0834,85803.0
2023-11-21 12:10:00,28.18,28.23,28.17,28.2,25366.0,27.0738,27.1219,27.0642,27.093,25366.0
2023-11-21 12:20:00,28.2,28.23,28.19,28.23,25205.0,27.093,27.1219,27.0834,27.1219,25205.0
2023-11-21 12:30:00,28.23,28.25,28.22,28.24,28000.0,27.1219,27.1411,27.1122,27.1315,28000.0
2023-11-21 12:40:00,28.24,28.27,28.23,28.27,21765.0,27.1315,27.1603,27.1219,27.1603,21765.0
2023-11-21 12:50:00,28.27,28.28,28.25,28.26,16637.0,27.1603,27.1699,27.1411,27.1507,16637.0
2023-11-21 13:00:00,28.26,28.26,28.17,28.19,23096.0,27.1507,27.1507,27.0642,27.0834,23096.0
2023-11-21 13:10:00,28.19,28.19,28.15,28.18,18964.0,27.0834,27.0834,27.045,27.0738,18964.0
2023-11-21 13:20:00,28.18,28.18,28.13,28.14,20145.0,27.0738,27.0738,27.0258,27.0354,20145.0
2023-11-21 13:30:00,28.14,28.18,28.14,28.16,35682.0,27.0354,27.0738,27.0354,27.0546,35682.0
2023-11-21 13:40:00,28.16,28.16,28.12,28.13,48222.0,27.0546,27.0546,27.0162,27.0258,48222.0
2023-11-21 13:50:00,28.14,28.16,28.06,28.07,65345.0,27.0354,27.0546,26.9585,26.9681,65345.0
2023-11-21 14:00:00,28.07,28.12,28.04,28.05,46483.0,26.9681,27.0162,26.9393,26.9489,46483.0
2023-11-21 14:10:00,28.05,28.07,28.03,28.05,71150.0,26.9489,26.9681,26.9297,26.9489,71150.0
2023-11-21 14:20:00,28.05,28.1,28.04,28.09,53224.0,26.9489,26.997,26.9393,26.9873,53224.0
2023-11-21 14:30:00,28.09,28.12,28.08,28.1,51166.0,26.9873,27.0162,26.9777,26.997,51166.0
2023-11-21 14:40:00,28.1,28.12,28.09,28.1,73339.0,26.997,27.0162,26.9873,26.997,73339.0
2023-11-21 14:50:00,28.1,28.1,28.03,28.08,138170.0,26.997,26.997,26.9297,26.9777,138170.0
2023-11-21 15:00:00,28.08,28.14,28.06,28.08,73446.0,26.9777,27.0354,26.9585,26.9777,73446.0
2023-11-21 15:10:00,28.08,28.1,28.04,28.05,52348.0,26.9777,26.997,26.9393,26.9489,52348.0
2023-11-21 15:20:00,28.04,28.08,28.03,28.08,154893.0,26.9393,26.9777,26.9297,26.9777,154893.0
2023-11-21 15:30:00,28.08,28.09,28.04,28.07,105155.0,26.9777,26.9873,26.9393,26.9681,105155.0
2023-11-21 15:40:00,28.07,28.1,28.05,28.1,166745.0,26.9681,26.997,26.9489,26.997,166745.0
2023-11-21 15:50:00,28.1,28.12,28.09,28.11,360088.0,26.997,27.0162,26.9873,27.0066,360088.0
2023-11-22 09:30:00,28.3,28.35,28.17,28.24,136959.0,27.1891,27.2371,27.0642,27.1315,136959.0
2023-11-22 09:40:00,28.26,28.31,28.23,28.24,49035.0,27.1507,27.1987,27.1219,27.1315,49035.0
2023-11-22 09:50:00,28.24,28.25,28.19,28.23,46865.0,27.1315,27.1411,27.0834,27.1219,46865.0
2023-11-22 10:00:00,28.22,28.22,28.14,28.15,31951.0,27.1122,27.1122,27.0354,27.045,31951.0
2023-11-22 10:10:00,28.14,28.2,28.12,28.16,26755.0,27.0354,27.093,27.0162,27.0546,26755.0
2023-11-22 10:20:00,28.15,28.2,28.13,28.19,41177.0,27.045,27.093,27.0258,27.0834,41177.0
2023-11-22 10:30:00,28.19,28.2,28.15,28.16,46690.0,27.0834,27.093,27.045,27.0546,46690.0
2023-11-22 10:40:00,28.15,28.23,28.15,28.21,86567.0,27.045,27.1219,27.045,27.1026,86567.0
2023-11-22 10:50:00,28.22,28.23,28.17,28.2,77055.0,27.1122,27.1219,27.0642,27.093,77055.0
2023-11-22 11:00:00,28.19,28.24,28.17,28.23,68543.0,27.0834,27.1315,27.0642,27.1219,68543.0
2023-11-22 11:10:00,28.22,28.3,28.22,28.28,30890.0,27.1122,27.1891,27.1122,27.1699,30890.0
2023-11-22 11:20:00,28.29,28.33,28.28,28.29,28907.0,27.1795,27.2179,27.1699,27.1795,28907.0
2023-11-22 11:30:00,28.3,28.32,28.27,28.28,29589.0,27.1891,27.2083,27.1603,27.1699,29589.0
2023-11-22 11:40:00,28.28,28.36,28.27,28.34,36169.0,27.1699,27.2468,27.1603,27.2275,36169.0
2023-11-22 11:50:00,28.34,28.37,28.33,28.37,27674.0,27.2275,27.2564,27.2179,27.2564,27674.0
2023-11-22 12:00:00,28.37,28.38,28.35,28.36,30177.0,27.2564,27.266,27.2371,27.2468,30177.0
2023-11-22 12:10:00,28.36,28.37,28.27,28.3,29751.0,27.2468,27.2564,27.1603,27.1891,29751.0
2023-11-22 12:20:00,28.3,28.32,28.28,28.3,37090.0,27.1891,27.2083,27.1699,27.1891,37090.0
2023-11-22 12:30:00,28.29,28.29,28.22,28.23,23207.0,27.1795,27.1795,27.1122,27.1219,23207.0
2023-11-22 12:40:00,28.22,28.22,28.17,28.17,28960.0,27.1122,27.1122,27.0642,27.0642,28960.0
2023-11-22 12:50:00,28.18,28.18,28.15,28.17,30793.0,27.0738,27.0738,27.045,27.0642,30793.0
2023-11-22 13:00:00,28.17,28.19,28.16,28.18,24298.0,27.0642,27.0834,27.0546,27.0738,24298.0
2023-11-22 13:10:00,28.18,28.18,28.12,28.13,38460.0,27.0738,27.0738,27.0162,27.0258,38460.0
2023-11-22 13:20:00,28.13,28.15,28.12,28.14,34611.0,27.0258,27.045,27.0162,27.0354,34611.0
2023-11-22 13:30:00,28.14,28.15,28.11,28.14,28477.0,27.0354,27.045,27.0066,27.0354,28477.0
2023-11-22 13:40:00,28.15,28.19,28.14,28.16,27542.0,27.045,27.0834,27.0354,27.0546,27542.0
2023-11-22 13:50:00,28.16,28.16,28.13,28.14,32897.0,27.0546,27.0546,27.0258,27.0354,32897.0
2023-11-22 14:00:00,28.14,28.16,28.12,28.13,52078.0,27.0354,27.0546,27.0162,27.0258,52078.0
2023-11-22 14:10:00,28.12,28.17,28.1,28.17,39527.0,27.0162,27.0642,26.997,27.0642,39527.0
2023-11-22 14:20:00,28.17,28.17,28.13,28.17,41111.0,27.0642,27.0642,27.0258,27.0642,41111.0
2023-11-22 14:30:00,28.17,28.17,28.1,28.1,32325.0,27.0642,27.0642,26.997,26.997,32325.0
2023-11-22 14:40:00,28.1,28.1,28.08,28.09,32210.0,26.997,26.997,26.9777,26.9873,32210.0
2023-11-22 14:50:00,28.09,28.17,28.09,28.14,29629.0,26.9873,27.0642,26.9873,27.0354,29629.0
2023-11-22 15:00:00,28.13,28.17,28.13,28.14,53333.0,27.0258,27.0642,27.0258,27.0354,53333.0
2023-11-22 15:10:00,28.14,28.17,28.12,28.17,35596.0,27.0354,27.0642,27.0162,27.0642,35596.0
2023-11-22 15:20:00,28.17,28.18,28.13,28.18,52070.0,27.0642,27.0738,27.0258,27.0738,52070.0
2023-11-22 15:30:00,28.18,28.19,28.15,28.19,49734.0,27.0738,27.0834,27.045,27.0834,49734.0
2023-11-22 15:40:00,28.19,28.2,28.16,28.17,87929.0,27.0834,27.093,27.0546,27.0642,87929.0
2023-11-22 15:50:00,28.18,28.19,28.15,28.15,196731.0,27.0738,27.0834,27.045,27.045,196731.0
2023-11-24 09:30:00,28.19,28.31,28.06,28.14,41799.0,27.0834,27.1987,26.9585,27.0354,41799.0
2023-11-24 09:40:00,28.14,28.19,28.14,28.18,32533.0,27.0354,27.0834,27.0354,27.0738,32533.0
2023-11-24 09:50:00,28.19,28.24,28.18,28.23,23847.0,27.0834,27.1315,27.0738,27.1219,23847.0
2023-11-24 10:00:00,28.23,28.25,28.15,28.16,25445.0,27.1219,27.1411,27.045,27.0546,25445.0
2023-11-24 10:10:00,28.16,28.17,28.12,28.16,27323.0,27.0546,27.0642,27.0162,27.0546,27323.0
2023-11-24 10:20:00,28.16,28.19,28.15,28.18,28504.0,27.0546,27.0834,27.045,27.0738,28504.0
2023-11-24 10:30:00,28.17,28.21,28.14,28.16,76785.0,27.0642,27.1026,27.0354,27.0546,76785.0
2023-11-24 10:40:00,28.16,28.2,28.14,28.19,29886.0,27.0546,27.093,27.0354,27.0834,29886.0
2023-11-24 10:50:00,28.18,28.23,28.17,28.22,27940.0,27.0738,27.1219,27.0642,27.1122,27940.0
2023-11-24 11:00:00,28.21,28.22,28.19,28.2,14286.0,27.1026,27.1122,27.0834,27.093,14286.0
2023-11-24 11:10:00,28.21,28.25,28.2,28.25,30888.0,27.1026,27.1411,27.093,27.1411,30888.0
2023-11-24 11:20:00,28.25,28.26,28.2,28.21,33400.0,27.1411,27.1507,27.093,27.1026,33400.0
2023-11-24 11:30:00,28.22,28.25,28.21,28.25,16144.0,27.1122,27.1411,27.1026,27.1411,16144.0
2023-11-24 11:40:00,28.24,28.26,28.2,28.2,15643.0,27.1315,27.1507,27.093,27.093,15643.0
2023-11-24 11:50:00,28.2,28.23,28.17,28.18,20812.0,27.093,27.1219,27.0642,27.0738,20812.0
2023-11-24 12:00:00,28.17,28.21,28.16,28.21,24389.0,27.0642,27.1026,27.0546,27.1026,24389.0
2023-11-24 12:10:00,28.21,28.24,28.19,28.23,13034.0,27.1026,27.1315,27.0834,27.1219,13034.0
2023-11-24 12:20:00,28.22,28.24,28.2,28.21,20870.0,27.1122,27.1315,27.093,27.1026,20870.0
2023-11-24 12:30:00,28.21,28.25,28.2,28.24,18931.0,27.1026,27.1411,27.093,27.1315,18931.0
2023-11-24 12:40:00,28.25,28.25,28.21,28.21,19679.0,27.1411,27.1411,27.1026,27.1026,19679.0
2023-11-24 12:50:00,28.21,28.23,28.17,28.23,72544.0,27.1026,27.1219,27.0642,27.1219,72544.0
2023-11-27 09:30:00,28.06,28.14,27.95,27.96,97668.0,26.9585,27.0354,26.8528,26.8625,97668.0
2023-11-27 09:40:00,27.95,28.05,27.89,28.05,73886.0,26.8528,26.9489,26.7952,26.9489,73886.0
2023-11-27 09:50:00,28.04,28.06,28.01,28.04,49022.0,26.9393,26.9585,26.9105,26.9393,49022.0
2023-11-27 10:00:00,28.04,28.07,27.98,28.07,38218.0,26.9393,26.9681,26.8817,26.9681,38218.0
2023-11-27 10:10:00,28.07,28.08,28.06,28.07,26790.0,26.9681,26.9777,26.9585,26.9681,26790.0
2023-11-27 10:20:00,28.07,28.1,28.05,28.1,53561.0,26.9681,26.997,26.9489,26.997,53561.0
2023-11-27 10:30:00,28.1,28.11,28.06,28.08,36234.0,26.997,27.0066,26.9585,26.9777,36234.0
2023-11-27 10:40:00,28.07,28.08,28.03,28.05,28210.0,26.9681,26.9777,26.9297,26.9489,28210.0
2023-11-27 10:50:00,28.05,28.09,28.02,28.02,82460.0,26.9489,26.9873,26.9201,26.9201,82460.0
2023-11-27 11:00:00,28.02,28.03,27.93,27.96,47459.0,26.9201,26.9297,26.8336,26.8625,47459.0
2023-11-27 11:10:00,27.96,27.97,27.91,27.95,55154.0,26.8625,26.8721,26.8144,26.8528,55154.0
2023-11-27 11:20:00,27.95,27.98,27.93,27.98,51585.0,26.8528,26.8817,26.8336,26.8817,51585.0
2023-11-27 11:30:00,27.98,28.0,27.93,27.96,40676.0,26.8817,26.9009,26.8336,26.8625,40676.0
2023-11-27 11:40:00,27.96,28.0,27.95,27.99,20413.0,26.8625,26.9009,26.8528,26.8913,20413.0
2023-11-27 11:50:00,27.99,28.01,27.97,27.98,29400.0,26.8913,26.9105,26.8721,26.8817,29400.0
2023-11-27 12:00:00,27.98,28.0,27.95,27.98,26931.0,26.8817,26.9009,26.8528,26.8817,26931.0
2023-11-27 12:10:00,27.99,28.0,27.95,27.96,34228.0,26.8913,26.9009,26.8528,26.8625,34228.0
2023-11-27 12:20:00,27.96,27.99,27.94,27.99,25968.0,26.8625,26.8913,26.8432,26.8913,25968.0
2023-11-27 12:30:00,27.98,28.02,27.97,28.0,18559.0,26.8817,26.9201,26.8721,26.9009,18559.0
2023-11-27 12:40:00,27.99,28.0,27.98,27.99,19127.0,26.8913,26.9009,26.8817,26.8913,19127.0
2023-11-27 12:50:00,27.99,27.99,27.96,27.96,25855.0,26.8913,26.8913,26.8625,26.8625,25855.0
2023-11-27 13:00:00,27.96,27.98,27.94,27.97,14897.0,26.8625,26.8817,26.8432,26.8721,14897.0
2023-11-27 13:10:00,27.98,28.01,27.97,27.98,18748.0,26.8817,26.9105,26.8721,26.8817,18748.0
2023-11-27 13:20:00,27.99,27.99,27.94,27.96,25290.0,26.8913,26.8913,26.8432,26.8625,25290.0
2023-11-27 13:30:00,27.96,27.97,27.92,27.93,27476.0,26.8625,26.8721,26.824,26.8336,27476.0
2023-11-27 13:40:00,27.93,27.95,27.92,27.93,24811.0,26.8336,26.8528,26.824,26.8336,24811.0
2023-11-27 13:50:00,27.93,27.93,27.91,27.93,19961.0,26.8336,26.8336,26.8144,26.8336,19961.0
2023-11-27 14:00:00,27.93,27.94,27.91,27.92,28608.0,26.8336,26.8432,26.8144,26.824,28608.0
2023-11-27 14:10:00,27.92,27.94,27.91,27.92,28264.0,26.824,26.8432,26.8144,26.824,28264.0
2023-11-27 14:20:00,27.91,27.92,27.88,27.92,61604.0,26.8144,26.824,26.7856,26.824,61604.0
2023-11-27 14:30:00,27.92,27.92,27.88,27.89,37866.0,26.824,26.824,26.7856,26.7952,37866.0
2023-11-27 14:40:00,27.88,27.89,27.85,27.88,57074.0,26.7856,26.7952,26.7568,26.7856,57074.0
2023-11-27 14:50:00,27.88,27.89,27.86,27.88,42002.0,26.7856,26.7952,26.7664,26.7856,42002.0
2023-11-27 15:00:00,27.88,27.9,27.85,27.88,64930.0,26.7856,26.8048,26.7568,26.7856,64930.0
2023-11-27 15:10:00,27.88,27.94,27.86,27.93,45370.0,26.7856,26.8432,26.7664,26.8336,45370.0
2023-11-27 15:20:00,27.93,27.94,27.9,27.92,55266.0,26.8336,26.8432,26.8048,26.824,55266.0
2023-11-27 15:30:00,27.92,27.93,27.88,27.91,89099.0,26.824,26.8336,26.7856,26.8144,89099.0
2023-11-27 15:40:00,27.92,27.95,27.89,27.92,74756.0,26.824,26.8528,26.7952,26.824,74756.0
2023-11-27 15:50:00,27.92,27.94,27.87,27.88,225175.0,26.824,26.8432,26.776,26.7856,225175.0
2023-11-28 09:30:00,27.77,27.82,27.6,27.65,121207.0,26.6799,26.7279,26.5166,26.5646,121207.0
2023-11-28 09:40:00,27.65,27.65,27.57,27.64,52418.0,26.5646,26.5646,26.4878,26.555,52418.0
2023-11-28 09:50:00,27.63,27.72,27.63,27.71,38565.0,26.5454,26.6319,26.5454,26.6223,38565.0
2023-11-28 10:00:00,27.71,27.77,27.68,27.77,117269.0,26.6223,26.6799,26.5934,26.6799,117269.0
2023-11-28 10:10:00,27.77,27.83,27.73,27.8,161619.0,26.6799,26.7376,26.6415,26.7087,161619.0
2023-11-28 10:20:00,27.8,27.81,27.74,27.76,46365.0,26.7087,26.7183,26.6511,26.6703,46365.0
2023-11-28 10:30:00,27.76,27.8,27.75,27.79,62844.0,26.6703,26.7087,26.6607,26.6991,62844.0
2023-11-28 10:40:00,27.8,27.81,27.75,27.75,73257.0,26.7087,26.7183,26.6607,26.6607,73257.0
2023-11-28 10:50:00,27.74,27.86,27.73,27.86,134303.0,26.6511,26.7664,26.6415,26.7664,134303.0
2023-11-28 11:00:00,27.87,27.93,27.84,27.92,115660.0,26.776,26.8336,26.7472,26.824,115660.0
2023-11-28 11:10:00,27.92,27.96,27.89,27.92,170405.0,26.824,26.8625,26.7952,26.824,170405.0
2023-11-28 11:20:00,27.92,27.95,27.88,27.89,68937.0,26.824,26.8528,26.7856,26.7952,68937.0
2023-11-28 11:30:00,27.89,27.94,27.88,27.92,61689.0,26.7952,26.8432,26.7856,26.824,61689.0
2023-11-28 11:40:00,27.93,27.96,27.91,27.94,40712.0,26.8336,26.8625,26.8144,26.8432,40712.0
2023-11-28 11:50:00,27.94,27.96,27.89,27.91,43968.0,26.8432,26.8625,26.7952,26.8144,43968.0
2023-11-28 12:00:00,27.91,27.92,27.87,27.89,56856.0,26.8144,26.824,26.776,26.7952,56856.0
2023-11-28 12:10:00,27.88,27.89,27.83,27.84,59223.0,26.7856,26.7952,26.7376,26.7472,59223.0
2023-11-28 12:20:00,27.84,27.84,27.79,27.8,52871.0,26.7472,26.7472,26.6991,26.7087,52871.0
2023-11-28 12:30:00,27.79,27.8,27.76,27.79,51245.0,26.6991,26.7087,26.6703,26.6991,51245.0
2023-11-28 12:40:00,27.79,27.79,27.76,27.76,30201.0,26.6991,26.6991,26.6703,26.6703,30201.0
2023-11-28 12:50:00,27.76,27.77,27.74,27.75,36529.0,26.6703,26.6799,26.6511,26.6607,36529.0
2023-11-28 13:00:00,27.75,27.75,27.69,27.73,29023.0,26.6607,26.6607,26.6031,26.6415,29023.0
2023-11-28 13:10:00,27.72,27.72,27.64,27.65,161469.0,26.6319,26.6319,26.555,26.5646,161469.0
2023-11-28 13:20:00,27.64,27.67,27.6,27.67,179839.0,26.555,26.5838,26.5166,26.5838,179839.0
2023-11-28 13:30:00,27.68,27.72,27.67,27.69,31709.0,26.5934,26.6319,26.5838,26.6031,31709.0
2023-11-28 13:40:00,27.68,27.74,27.67,27.71,75859.0,26.5934,26.6511,26.5838,26.6223,75859.0
2023-11-28 13:50:00,27.7,27.73,27.65,27.66,39705.0,26.6127,26.6415,26.5646,26.5742,39705.0
2023-11-28 14:00:00,27.66,27.69,27.62,27.69,56114.0,26.5742,26.6031,26.5358,26.6031,56114.0
2023-11-28 14:10:00,27.69,27.72,27.68,27.7,34803.0,26.6031,26.6319,26.5934,26.6127,34803.0
2023-11-28 14:20:00,27.71,27.73,27.68,27.71,49816.0,26.6223,26.6415,26.5934,26.6223,49816.0
2023-11-28 14:30:00,27.71,27.76,27.69,27.76,34885.0,26.6223,26.6703,26.6031,26.6703,34885.0
2023-11-28 14:40:00,27.76,27.79,27.75,27.79,52069.0,26.6703,26.6991,26.6607,26.6991,52069.0
2023-11-28 14:50:00,27.79,27.79,27.76,27.76,48316.0,26.6991,26.6991,26.6703,26.6703,48316.0
2023-11-28 15:00:00,27.77,27.8,27.75,27.76,81371.0,26.6799,26.7087,26.6607,26.6703,81371.0
2023-11-28 15:10:00,27.76,27.76,27.7,27.74,101827.0,26.6703,26.6703,26.6127,26.6511,101827.0
2023-11-28 15:20:00,27.73,27.74,27.68,27.71,67674.0,26.6415,26.6511,26.5934,26.6223,67674.0
2023-11-28 15:30:00,27.71,27.72,27.68,27.72,80234.0,26.6223,26.6319,26.5934,26.6319,80234.0
2023-11-28 15:40:00,27.71,27.78,27.71,27.78,62599.0,26.6223,26.6895,26.6223,26.6895,62599.0
2023-11-28 15:50:00,27.78,27.8,27.73,27.76,286043.0,26.6895,26.7087,26.6415,26.6703,286043.0
2023-11-29 09:30:00,28.04,28.35,28.04,28.2,162360.0,26.9393,27.2371,26.9393,27.093,162360.0
2023-11-29 09:40:00,28.22,28.3,28.19,28.3,59072.0,27.1122,27.1891,27.0834,27.1891,59072.0
2023-11-29 09:50:00,28.3,28.38,28.27,28.35,54503.0,27.1891,27.266,27.1603,27.2371,54503.0
2023-11-29 10:00:00,28.37,28.41,28.35,28.36,56513.0,27.2564,27.2948,27.2371,27.2468,56513.0
2023-11-29 10:10:00,28.37,28.37,28.29,28.3,30527.0,27.2564,27.2564,27.1795,27.1891,30527.0
2023-11-29 10:20:00,28.29,28.32,28.27,28.27,47278.0,27.1795,27.2083,27.1603,27.1603,47278.0
2023-11-29 10:30:00,28.28,28.29,28.24,28.26,43153.0,27.1699,27.1795,27.1315,27.1507,43153.0
2023-11-29 10:40:00,28.26,28.28,28.23,28.25,39148.0,27.1507,27.1699,27.1219,27.1411,39148.0
2023-11-29 10:50:00,28.24,28.3,28.24,28.28,40800.0,27.1315,27.1891,27.1315,27.1699,40800.0
2023-11-29 11:00:00,28.27,28.3,28.23,28.24,37003.0,27.1603,27.1891,27.1219,27.1315,37003.0
2023-11-29 11:10:00,28.24,28.25,28.12,28.16,41391.0,27.1315,27.1411,27.0162,27.0546,41391.0
2023-11-29 11:20:00,28.16,28.18,28.11,28.12,55313.0,27.0546,27.0738,27.0066,27.0162,55313.0
2023-11-29 11:30:00,28.12,28.14,28.1,28.14,28536.0,27.0162,27.0354,26.997,27.0354,28536.0
2023-11-29 11:40:00,28.14,28.21,28.13,28.19,50408.0,27.0354,27.1026,27.0258,27.0834,50408.0
2023-11-29 11:50:00,28.2,28.23,28.18,28.21,68054.0,27.093,27.1219,27.0738,27.1026,68054.0
2023-11-29 12:00:00,28.21,28.26,28.18,28.26,49222.0,27.1026,27.1507,27.0738,27.1507,49222.0
2023-11-29 12:10:00,28.26,28.28,28.23,28.24,44580.0,27.1507,27.1699,27.1219,27.1315,44580.0
2023-11-29 12:20:00,28.24,28.24,28.2,28.23,26437.0,27.1315,27.1315,27.093,27.1219,26437.0
2023-11-29 12:30:00,28.23,28.26,28.22,28.25,44211.0,27.1219,27.1507,27.1122,27.1411,44211.0
2023-11-29 12:40:00,28.25,28.26,28.23,28.25,40466.0,27.1411,27.1507,27.1219,27.1411,40466.0
2023-11-29 12:50:00,28.25,28.26,28.22,28.24,27763.0,27.1411,27.1507,27.1122,27.1315,27763.0
2023-11-29 13:00:00,28.25,28.26,28.23,28.26,50740.0,27.1411,27.1507,27.1219,27.1507,50740.0
2023-11-29 13:10:00,28.26,28.26,28.21,28.21,33154.0,27.1507,27.1507,27.1026,27.1026,33154.0
2023-11-29 13:20:00,28.21,28.26,28.21,28.26,57486.0,27.1026,27.1507,27.1026,27.1507,57486.0
2023-11-29 13:30:00,28.26,28.29,28.24,28.27,45945.0,27.1507,27.1795,27.1315,27.1603,45945.0
2023-11-29 13:40:00,28.26,28.29,28.26,28.29,31403.0,27.1507,27.1795,27.1507,27.1795,31403.0
2023-11-29 13:50:00,28.29,28.33,28.28,28.33,38973.0,27.1795,27.2179,27.1699,27.2179,38973.0
2023-11-29 14:00:00,28.33,28.35,28.31,28.33,49369.0,27.2179,27.2371,27.1987,27.2179,49369.0
2023-11-29 14:10:00,28.33,28.35,28.29,28.31,76376.0,27.2179,27.2371,27.1795,27.1987,76376.0
2023-11-29 14:20:00,28.31,28.31,28.26,28.26,74963.0,27.1987,27.1987,27.1507,27.1507,74963.0
2023-11-29 14:30:00,28.26,28.27,28.16,28.17,66525.0,27.1507,27.1603,27.0546,27.0642,66525.0
2023-11-29 14:40:00,28.17,28.19,28.14,28.18,47675.0,27.0642,27.0834,27.0354,27.0738,47675.0
2023-11-29 14:50:00,28.17,28.18,28.13,28.15,42102.0,27.0642,27.0738,27.0258,27.045,42102.0
2023-11-29 15:00:00,28.16,28.16,28.13,28.16,91446.0,27.0546,27.0546,27.0258,27.0546,91446.0
2023-11-29 15:10:00,28.16,28.18,28.12,28.14,76425.0,27.0546,27.0738,27.0162,27.0354,76425.0
2023-11-29 15:20:00,28.14,28.16,28.12,28.14,51816.0,27.0354,27.0546,27.0162,27.0354,51816.0
2023-11-29 15:30:00,28.14,28.18,28.12,28.14,58879.0,27.0354,27.0738,27.0162,27.0354,58879.0
2023-11-29 15:40:00,28.14,28.18,28.12,28.18,113874.0,27.0354,27.0738,27.0162,27.0738,113874.0
2023-11-29 15:50:00,28.17,28.25,28.17,28.22,374606.0,27.0642,27.1411,27.0642,27.1122,374606.0
2023-11-30 09:30:00,28.43,28.45,28.14,28.14,108199.0,27.314,27.3332,27.0354,27.0354,108199.0
2023-11-30 09:40:00,28.15,28.16,28.02,28.13,95957.0,27.045,27.0546,26.9201,27.0258,95957.0
2023-11-30 09:50:00,28.13,28.21,28.13,28.19,40193.0,27.0258,27.1026,27.0258,27.0834,40193.0
2023-11-30 10:00:00,28.19,28.19,28.08,28.14,50970.0,27.0834,27.0834,26.9777,27.0354,50970.0
2023-11-30 10:10:00,28.14,28.24,28.13,28.2,34789.0,27.0354,27.1315,27.0258,27.093,34789.0
2023-11-30 10:20:00,28.2,28.28,28.19,28.28,29290.0,27.093,27.1699,27.0834,27.1699,29290.0
2023-11-30 10:30:00,28.28,28.3,28.19,28.21,48889.0,27.1699,27.1891,27.0834,27.1026,48889.0
2023-11-30 10:40:00,28.21,28.24,28.18,28.24,29002.0,27.1026,27.1315,27.0738,27.1315,29002.0
2023-11-30 10:50:00,28.24,28.3,28.23,28.3,39866.0,27.1315,27.1891,27.1219,27.1891,39866.0
2023-11-30 11:00:00,28.3,28.34,28.27,28.33,51981.0,27.1891,27.2275,27.1603,27.2179,51981.0
2023-11-30 11:10:00,28.33,28.35,28.25,28.26,65835.0,27.2179,27.2371,27.1411,27.1507,65835.0
2023-11-30 11:20:00,28.25,28.32,28.24,28.31,56359.0,27.1411,27.2083,27.1315,27.1987,56359.0
2023-11-30 11:30:00,28.3,28.32,28.28,28.29,26263.0,27.1891,27.2083,27.1699,27.1795,26263.0
2023-11-30 11:40:00,28.29,28.3,28.23,28.25,37455.0,27.1795,27.1891,27.1219,27.1411,37455.0
2023-11-30 11:50:00,28.24,28.29,28.24,28.27,31122.0,27.1315,27.1795,27.1315,27.1603,31122.0
2023-11-30 12:00:00,28.26,28.29,28.24,28.27,29743.0,27.1507,27.1795,27.1315,27.1603,29743.0
2023-11-30 12:10:00,28.27,28.28,28.24,28.27,31230.0,27.1603,27.1699,27.1315,27.1603,31230.0
2023-11-30 12:20:00,28.26,28.26,28.21,28.22,31659.0,27.1507,27.1507,27.1026,27.1122,31659.0
2023-11-30 12:30:00,28.23,28.27,28.22,28.24,31758.0,27.1219,27.1603,27.1122,27.1315,31758.0
2023-11-30 12:40:00,28.24,28.3,28.23,28.29,26915.0,27.1315,27.1891,27.1219,27.1795,26915.0
2023-11-30 12:50:00,28.3,28.3,28.24,28.25,25848.0,27.1891,27.1891,27.1315,27.1411,25848.0
2023-11-30 13:00:00,28.24,28.26,28.22,28.23,27791.0,27.1315,27.1507,27.1122,27.1219,27791.0
2023-11-30 13:10:00,28.23,28.28,28.23,28.27,28322.0,27.1219,27.1699,27.1219,27.1603,28322.0
2023-11-30 13:20:00,28.27,28.3,28.23,28.24,21882.0,27.1603,27.1891,27.1219,27.1315,21882.0
2023-11-30 13:30:00,28.24,28.28,28.21,28.28,68095.0,27.1315,27.1699,27.1026,27.1699,68095.0
2023-11-30 13:40:00,28.28,28.3,28.25,28.26,41442.0,27.1699,27.1891,27.1411,27.1507,41442.0
2023-11-30 13:50:00,28.26,28.27,28.24,28.25,60902.0,27.1507,27.1603,27.1315,27.1411,60902.0
2023-11-30 14:00:00,28.25,28.34,28.24,28.34,115371.0,27.1411,27.2275,27.1315,27.2275,115371.0
2023-11-30 14:10:00,28.34,28.39,28.33,28.38,75735.0,27.2275,27.2756,27.2179,27.266,75735.0
2023-11-30 14:20:00,28.37,28.39,28.3,28.33,208654.0,27.2564,27.2756,27.1891,27.2179,208654.0
2023-11-30 14:30:00,28.33,28.38,28.31,28.35,86946.0,27.2179,27.266,27.1987,27.2371,86946.0
2023-11-30 14:40:00,28.34,28.41,28.32,28.41,85607.0,27.2275,27.2948,27.2083,27.2948,85607.0
2023-11-30 14:50:00,28.41,28.42,28.34,28.37,79101.0,27.2948,27.3044,27.2275,27.2564,79101.0
2023-11-30 15:00:00,28.37,28.38,28.31,28.33,72360.0,27.2564,27.266,27.1987,27.2179,72360.0
2023-11-30 15:10:00,28.33,28.35,28.31,28.32,55449.0,27.2179,27.2371,27.1987,27.2083,55449.0
2023-11-30 15:20:00,28.32,28.34,28.28,28.29,72330.0,27.2083,27.2275,27.1699,27.1795,72330.0
2023-11-30 15:30:00,28.29,28.36,28.28,28.35,141674.0,27.1795,27.2468,27.1699,27.2371,141674.0
2023-11-30 15:40:00,28.35,28.45,28.34,28.43,197844.0,27.2371,27.3332,27.2275,27.314,197844.0
2023-11-30 15:50:00,28.43,28.51,28.39,28.5,626999.0,27.314,27.3909,27.2756,27.3813,626999.0
2023-12-01 09:30:00,28.32,28.44,28.25,28.39,68393.0,27.2083,27.3236,27.1411,27.2756,68393.0
2023-12-01 09:40:00,28.39,28.39,28.33,28.38,47962.0,27.2756,27.2756,27.2179,27.266,47962.0
2023-12-01 09:50:00,28.38,28.46,28.34,28.46,34828.0,27.266,27.3428,27.2275,27.3428,34828.0
2023-12-01 10:00:00,28.46,28.58,28.45,28.55,47281.0,27.3428,27.4581,27.3332,27.4293,47281.0
2023-12-01 10:10:00,28.55,28.56,28.48,28.52,48538.0,27.4293,27.4389,27.362,27.4005,48538.0
2023-12-01 10:20:00,28.53,28.56,28.5,28.54,57862.0,27.4101,27.4389,27.3813,27.4197,57862.0
2023-12-01 10:30:00,28.55,28.7,28.54,28.67,104037.0,27.4293,27.5734,27.4197,27.5446,104037.0
2023-12-01 10:40:00,28.68,28.73,28.67,28.72,102947.0,27.5542,27.6022,27.5446,27.5926,102947.0
2023-12-01 10:50:00,28.72,28.74,28.69,28.7,61296.0,27.5926,27.6118,27.5638,27.5734,61296.0
2023-12-01 11:00:00,28.7,28.7,28.59,28.66,49035.0,27.5734,27.5734,27.4677,27.535,49035.0
2023-12-01 11:10:00,28.67,28.74,28.66,28.71,42115.0,27.5446,27.6118,27.535,27.583,42115.0
2023-12-01 11:20:00,28.7,28.78,28.68,28.77,48500.0,27.5734,27.6503,27.5542,27.6407,48500.0
2023-12-01 11:30:00,28.77,28.77,28.69,28.72,48723.0,27.6407,27.6407,27.5638,27.5926,48723.0
2023-12-01 11:40:00,28.72,28.8,28.7,28.8,49472.0,27.5926,27.6695,27.5734,27.6695,49472.0
2023-12-01 11:50:00,28.8,28.86,28.79,28.83,71374.0,27.6695,27.7271,27.6599,27.6983,71374.0
2023-12-01 12:00:00,28.82,28.87,28.81,28.85,41265.0,27.6887,27.7367,27.6791,27.7175,41265.0
2023-12-01 12:10:00,28.85,28.87,28.81,28.83,50492.0,27.7175,27.7367,27.6791,27.6983,50492.0
2023-12-01 12:20:00,28.82,28.86,28.81,28.85,63223.0,27.6887,27.7271,27.6791,27.7175,63223.0
2023-12-01 12:30:00,28.84,28.89,28.84,28.87,41555.0,27.7079,27.7559,27.7079,27.7367,41555.0
2023-12-01 12:40:00,28.87,28.9,28.86,28.9,55484.0,27.7367,27.7656,27.7271,27.7656,55484.0
2023-12-01 12:50:00,28.89,28.9,28.85,28.86,44112.0,27.7559,27.7656,27.7175,27.7271,44112.0
2023-12-01 13:00:00,28.86,28.89,28.83,28.86,57267.0,27.7271,27.7559,27.6983,27.7271,57267.0
2023-12-01 13:10:00,28.86,28.87,28.84,28.85,40475.0,27.7271,27.7367,27.7079,27.7175,40475.0
2023-12-01 13:20:00,28.85,28.86,28.81,28.84,48687.0,27.7175,27.7271,27.6791,27.7079,48687.0
2023-12-01 13:30:00,28.84,28.86,28.82,28.84,38269.0,27.7079,27.7271,27.6887,27.7079,38269.0
2023-12-01 13:40:00,28.84,28.85,28.8,28.8,45414.0,27.7079,27.7175,27.6695,27.6695,45414.0
2023-12-01 13:50:00,28.81,28.84,28.79,28.81,43241.0,27.6791,27.7079,27.6599,27.6791,43241.0
2023-12-01 14:00:00,28.8,28.82,28.77,28.78,39368.0,27.6695,27.6887,27.6407,27.6503,39368.0
2023-12-01 14:10:00,28.78,28.81,28.74,28.75,66597.0,27.6503,27.6791,27.6118,27.6214,66597.0
2023-12-01 14:20:00,28.75,28.76,28.71,28.76,62358.0,27.6214,27.631,27.583,27.631,62358.0
2023-12-01 14:30:00,28.76,28.78,28.73,28.77,46351.0,27.631,27.6503,27.6022,27.6407,46351.0
2023-12-01 14:40:00,28.78,28.78,28.73,28.76,50393.0,27.6503,27.6503,27.6022,27.631,50393.0
2023-12-01 14:50:00,28.76,28.79,28.75,28.78,34911.0,27.631,27.6599,27.6214,27.6503,34911.0
2023-12-01 15:00:00,28.78,28.79,28.72,28.76,58766.0,27.6503,27.6599,27.5926,27.631,58766.0
2023-12-01 15:10:00,28.76,28.81,28.75,28.81,61846.0,27.631,27.6791,27.6214,27.6791,61846.0
2023-12-01 15:20:00,28.81,28.85,28.79,28.84,61399.0,27.6791,27.7175,27.6599,27.7079,61399.0
2023-12-01 15:30:00,28.84,28.86,28.83,28.85,67924.0,27.7079,27.7271,27.6983,27.7175,67924.0
2023-12-01 15:40:00,28.85,28.85,28.82,28.83,113385.0,27.7175,27.7175,27.6887,27.6983,113385.0
2023-12-01 15:50:00,28.82,28.86,28.78,28.83,450405.0,27.6887,27.7271,27.6503,27.6983,450405.0
2023-12-04 09:30:00,28.88,28.99,28.81,28.82,204885.0,27.7463,27.852,27.6791,27.6887,204885.0
2023-12-04 09:40:00,28.83,28.95,28.83,28.94,61959.0,27.6983,27.8136,27.6983,27.804,61959.0
2023-12-04 09:50:00,28.93,28.95,28.74,28.79,39569.0,27.7944,27.8136,27.6118,27.6599,39569.0
2023-12-04 10:00:00,28.79,28.8,28.72,28.79,85677.0,27.6599,27.6695,27.5926,27.6599,85677.0
2023-12-04 10:10:00,28.79,28.79,28.63,28.64,81103.0,27.6599,27.6599,27.5062,27.5158,81103.0
2023-12-04 10:20:00,28.64,28.68,28.61,28.63,30699.0,27.5158,27.5542,27.4869,27.5062,30699.0
2023-12-04 10:30:00,28.63,28.73,28.6,28.71,92118.0,27.5062,27.6022,27.4773,27.583,92118.0
2023-12-04 10:40:00,28.73,28.74,28.69,28.72,40457.0,27.6022,27.6118,27.5638,27.5926,40457.0
2023-12-04 10:50:00,28.71,28.72,28.6,28.61,91804.0,27.583,27.5926,27.4773,27.4869,91804.0
2023-12-04 11:00:00,28.61,28.61,28.53,28.55,29746.0,27.4869,27.4869,27.4101,27.4293,29746.0
2023-12-04 11:10:00,28.56,28.68,28.55,28.67,44641.0,27.4389,27.5542,27.4293,27.5446,44641.0
2023-12-04 11:20:00,28.66,28.67,28.59,28.61,20036.0,27.535,27.5446,27.4677,27.4869,20036.0
2023-12-04 11:30:00,28.59,28.62,28.57,28.62,17298.0,27.4677,27.4965,27.4485,27.4965,17298.0
2023-12-04 11:40:00,28.62,28.7,28.62,28.67,33646.0,27.4965,27.5734,27.4965,27.5446,33646.0
2023-12-04 11:50:00,28.67,28.7,28.66,28.7,26149.0,27.5446,27.5734,27.535,27.5734,26149.0
2023-12-04 12:00:00,28.7,28.71,28.66,28.69,34873.0,27.5734,27.583,27.535,27.5638,34873.0
2023-12-04 12:10:00,28.69,28.74,28.66,28.74,37683.0,27.5638,27.6118,27.535,27.6118,37683.0
2023-12-04 12:20:00,28.74,28.75,28.72,28.74,29744.0,27.6118,27.6214,27.5926,27.6118,29744.0
2023-12-04 12:30:00,28.73,28.77,28.69,28.69,48041.0,27.6022,27.6407,27.5638,27.5638,48041.0
2023-12-04 12:40:00,28.69,28.77,28.67,28.75,43830.0,27.5638,27.6407,27.5446,27.6214,43830.0
2023-12-04 12:50:00,28.75,28.76,28.73,28.74,24459.0,27.6214,27.631,27.6022,27.6118,24459.0
2023-12-04 13:00:00,28.73,28.74,28.69,28.7,37555.0,27.6022,27.6118,27.5638,27.5734,37555.0
2023-12-04 13:10:00,28.7,28.74,28.69,28.74,14103.0,27.5734,27.6118,27.5638,27.6118,14103.0
2023-12-04 13:20:00,28.73,28.74,28.65,28.66,92856.0,27.6022,27.6118,27.5254,27.535,92856.0
2023-12-04 13:30:00,28.65,28.67,28.63,28.66,22526.0,27.5254,27.5446,27.5062,27.535,22526.0
2023-12-04 13:40:00,28.66,28.69,28.64,28.67,42151.0,27.535,27.5638,27.5158,27.5446,42151.0
2023-12-04 13:50:00,28.67,28.67,28.63,28.63,34212.0,27.5446,27.5446,27.5062,27.5062,34212.0
2023-12-04 14:00:00,28.64,28.66,28.59,28.65,40646.0,27.5158,27.535,27.4677,27.5254,40646.0
2023-12-04 14:10:00,28.65,28.68,28.63,28.64,22014.0,27.5254,27.5542,27.5062,27.5158,22014.0
2023-12-04 14:20:00,28.64,28.64,28.61,28.63,44765.0,27.5158,27.5158,27.4869,27.5062,44765.0
2023-12-04 14:30:00,28.63,28.69,28.62,28.67,46293.0,27.5062,27.5638,27.4965,27.5446,46293.0
2023-12-04 14:40:00,28.67,28.73,28.65,28.73,64262.0,27.5446,27.6022,27.5254,27.6022,64262.0
2023-12-04 14:50:00,28.72,28.77,28.71,28.77,34736.0,27.5926,27.6407,27.583,27.6407,34736.0
2023-12-04 15:00:00,28.77,28.78,28.75,28.77,85553.0,27.6407,27.6503,27.6214,27.6407,85553.0
2023-12-04 15:10:00,28.76,28.8,28.76,28.79,57780.0,27.631,27.6695,27.631,27.6599,57780.0
2023-12-04 15:20:00,28.79,28.81,28.77,28.79,90932.0,27.6599,27.6791,27.6407,27.6599,90932.0
2023-12-04 15:30:00,28.79,28.8,28.75,28.78,104902.0,27.6599,27.6695,27.6214,27.6503,104902.0
2023-12-04 15:40:00,28.78,28.87,28.77,28.86,111213.0,27.6503,27.7367,27.6407,27.7271,111213.0
2023-12-04 15:50:00,28.85,28.9,28.84,28.85,425312.0,27.7175,27.7656,27.7079,27.7175,425312.0
2023-12-05 09:30:00,28.72,28.78,28.55,28.59,145967.0,27.5926,27.6503,27.4293,27.4677,145967.0
2023-12-05 09:40:00,28.59,28.61,28.47,28.59,99209.0,27.4677,27.4869,27.3524,27.4677,99209.0
2023-12-05 09:50:00,28.58,28.61,28.51,28.57,51074.0,27.4581,27.4869,27.3909,27.4485,51074.0
2023-12-05 10:00:00,28.56,28.66,28.51,28.52,125491.0,27.4389,27.535,27.3909,27.4005,125491.0
2023-12-05 10:10:00,28.52,28.53,28.39,28.41,38226.0,27.4005,27.4101,27.2756,27.2948,38226.0
2023-12-05 10:20:00,28.41,28.51,28.4,28.5,65338.0,27.2948,27.3909,27.2852,27.3813,65338.0
2023-12-05 10:30:00,28.5,28.52,28.36,28.37,84745.0,27.3813,27.4005,27.2468,27.2564,84745.0
2023-12-05 10:40:00,28.37,28.38,28.31,28.38,197713.0,27.2564,27.266,27.1987,27.266,197713.0
2023-12-05 10:50:00,28.37,28.42,28.35,28.41,46339.0,27.2564,27.3044,27.2371,27.2948,46339.0
2023-12-05 11:00:00,28.42,28.44,28.3,28.34,99777.0,27.3044,27.3236,27.1891,27.2275,99777.0
2023-12-05 11:10:00,28.34,28.39,28.32,28.35,38478.0,27.2275,27.2756,27.2083,27.2371,38478.0
2023-12-05 11:20:00,28.35,28.41,28.34,28.39,56059.0,27.2371,27.2948,27.2275,27.2756,56059.0
2023-12-05 11:30:00,28.39,28.43,28.38,28.41,36346.0,27.2756,27.314,27.266,27.2948,36346.0
2023-12-05 11:40:00,28.42,28.42,28.3,28.37,160963.0,27.3044,27.3044,27.1891,27.2564,160963.0
2023-12-05 11:50:00,28.36,28.41,28.36,28.38,70154.0,27.2468,27.2948,27.2468,27.266,70154.0
2023-12-05 12:00:00,28.37,28.41,28.32,28.32,79152.0,27.2564,27.2948,27.2083,27.2083,79152.0
2023-12-05 12:10:00,28.33,28.41,28.3,28.4,238922.0,27.2179,27.2948,27.1891,27.2852,238922.0
2023-12-05 12:20:00,28.39,28.4,28.34,28.37,95264.0,27.2756,27.2852,27.2275,27.2564,95264.0
2023-12-05 12:30:00,28.36,28.36,28.31,28.33,157829.0,27.2468,27.2468,27.1987,27.2179,157829.0
2023-12-05 12:40:00,28.33,28.37,28.3,28.37,70415.0,27.2179,27.2564,27.1891,27.2564,70415.0
2023-12-05 12:50:00,28.37,28.4,28.33,28.4,65324.0,27.2564,27.2852,27.2179,27.2852,65324.0
2023-12-05 13:00:00,28.39,28.42,28.37,28.4,80440.0,27.2756,27.3044,27.2564,27.2852,80440.0
2023-12-05 13:10:00,28.4,28.46,28.39,28.46,49803.0,27.2852,27.3428,27.2756,27.3428,49803.0
2023-12-05 13:20:00,28.45,28.48,28.44,28.45,65921.0,27.3332,27.362,27.3236,27.3332,65921.0
2023-12-05 13:30:00,28.45,28.46,28.44,28.45,30994.0,27.3332,27.3428,27.3236,27.3332,30994.0
2023-12-05 13:40:00,28.45,28.46,28.42,28.45,46593.0,27.3332,27.3428,27.3044,27.3332,46593.0
2023-12-05 13:50:00,28.45,28.46,28.43,28.44,54990.0,27.3332,27.3428,27.314,27.3236,54990.0
2023-12-05 14:00:00,28.44,28.48,28.43,28.48,53869.0,27.3236,27.362,27.314,27.362,53869.0
2023-12-05 14:10:00,28.48,28.51,28.47,28.49,83110.0,27.362,27.3909,27.3524,27.3716,83110.0
2023-12-05 14:20:00,28.49,28.53,28.48,28.51,66976.0,27.3716,27.4101,27.362,27.3909,66976.0
2023-12-05 14:30:00,28.51,28.53,28.49,28.51,48423.0,27.3909,27.4101,27.3716,27.3909,48423.0
2023-12-05 14:40:00,28.51,28.54,28.48,28.48,69003.0,27.3909,27.4197,27.362,27.362,69003.0
2023-12-05 14:50:00,28.48,28.54,28.48,28.51,39041.0,27.362,27.4197,27.362,27.3909,39041.0
2023-12-05 15:00:00,28.51,28.53,28.49,28.5,58636.0,27.3909,27.4101,27.3716,27.3813,58636.0
2023-12-05 15:10:00,28.5,28.56,28.49,28.54,50794.0,27.3813,27.4389,27.3716,27.4197,50794.0
2023-12-05 15:20:00,28.54,28.55,28.51,28.52,60587.0,27.4197,27.4293,27.3909,27.4005,60587.0
2023-12-05 15:30:00,28.52,28.53,28.49,28.5,69645.0,27.4005,27.4101,27.3716,27.3813,69645.0
2023-12-05 15:40:00,28.5,28.51,28.46,28.46,123062.0,27.3813,27.3909,27.3428,27.3428,123062.0
2023-12-05 15:50:00,28.46,28.49,28.44,28.46,434261.0,27.3428,27.3716,27.3236,27.3428,434261.0
2023-12-06 09:30:00,28.72,28.74,28.63,28.69,118028.0,27.5926,27.6118,27.5062,27.5638,118028.0
2023-12-06 09:40:00,28.7,28.77,28.65,28.77,63206.0,27.5734,27.6407,27.5254,27.6407,63206.0
2023-12-06 09:50:00,28.77,28.86,28.75,28.85,39086.0,27.6407,27.7271,27.6214,27.7175,39086.0
2023-12-06 10:00:00,28.85,28.98,28.84,28.94,43483.0,27.7175,27.8424,27.7079,27.804,43483.0
2023-12-06 10:10:00,28.95,29.0,28.92,28.97,78523.0,27.8136,27.8616,27.7848,27.8328,78523.0
2023-12-06 10:20:00,28.97,28.98,28.87,28.92,269803.0,27.8328,27.8424,27.7367,27.7848,269803.0
2023-12-06 10:30:00,28.93,29.01,28.91,28.99,146436.0,27.7944,27.8712,27.7752,27.852,146436.0
2023-12-06 10:40:00,29.0,29.01,28.9,28.94,123575.0,27.8616,27.8712,27.7656,27.804,123575.0
2023-12-06 10:50:00,28.94,28.95,28.88,28.9,43519.0,27.804,27.8136,27.7463,27.7656,43519.0
2023-12-06 11:00:00,28.91,28.92,28.87,28.89,25540.0,27.7752,27.7848,27.7367,27.7559,25540.0
2023-12-06 11:10:00,28.89,28.93,28.88,28.92,23070.0,27.7559,27.7944,27.7463,27.7848,23070.0
2023-12-06 11:20:00,28.92,28.97,28.89,28.92,81351.0,27.7848,27.8328,27.7559,27.7848,81351.0
2023-12-06 11:30:00,28.92,28.93,28.87,28.91,62675.0,27.7848,27.7944,27.7367,27.7752,62675.0
2023-12-06 11:40:00,28.91,28.92,28.81,28.85,269055.0,27.7752,27.7848,27.6791,27.7175,269055.0
2023-12-06 11:50:00,28.85,28.91,28.85,28.89,46799.0,27.7175,27.7752,27.7175,27.7559,46799.0
2023-12-06 12:00:00,28.89,28.89,28.84,28.86,32253.0,27.7559,27.7559,27.7079,27.7271,32253.0
2023-12-06 12:10:00,28.86,28.88,28.79,28.8,44713.0,27.7271,27.7463,27.6599,27.6695,44713.0
2023-12-06 12:20:00,28.8,28.88,28.79,28.87,46266.0,27.6695,27.7463,27.6599,27.7367,46266.0
2023-12-06 12:30:00,28.88,28.88,28.82,28.85,32453.0,27.7463,27.7463,27.6887,27.7175,32453.0
2023-12-06 12:40:00,28.86,28.88,28.84,28.86,26896.0,27.7271,27.7463,27.7079,27.7271,26896.0
2023-12-06 12:50:00,28.86,28.86,28.77,28.8,35073.0,27.7271,27.7271,27.6407,27.6695,35073.0
2023-12-06 13:00:00,28.8,28.82,28.78,28.79,27212.0,27.6695,27.6887,27.6503,27.6599,27212.0
2023-12-06 13:10:00,28.79,28.82,28.78,28.82,28439.0,27.6599,27.6887,27.6503,27.6887,28439.0
2023-12-06 13:20:00,28.83,28.86,28.8,28.85,38210.0,27.6983,27.7271,27.6695,27.7175,38210.0
2023-12-06 13:30:00,28.86,28.89,28.84,28.89,40843.0,27.7271,27.7559,27.7079,27.7559,40843.0
2023-12-06 13:40:00,28.89,28.9,28.85,28.86,40005.0,27.7559,27.7656,27.7175,27.7271,40005.0
2023-12-06 13:50:00,28.86,28.9,28.85,28.87,43785.0,27.7271,27.7656,27.7175,27.7367,43785.0
2023-12-06 14:00:00,28.88,28.88,28.85,28.87,35450.0,27.7463,27.7463,27.7175,27.7367,35450.0
2023-12-06 14:10:00,28.88,28.88,28.83,28.85,56079.0,27.7463,27.7463,27.6983,27.7175,56079.0
2023-12-06 14:20:00,28.85,28.86,28.82,28.83,37987.0,27.7175,27.7271,27.6887,27.6983,37987.0
2023-12-06 14:30:00,28.83,28.89,28.81,28.88,50189.0,27.6983,27.7559,27.6791,27.7463,50189.0
2023-12-06 14:40:00,28.89,28.89,28.84,28.85,89405.0,27.7559,27.7559,27.7079,27.7175,89405.0
2023-12-06 14:50:00,28.85,28.87,28.82,28.83,68934.0,27.7175,27.7367,27.6887,27.6983,68934.0
2023-12-06 15:00:00,28.83,28.87,28.81,28.87,45637.0,27.6983,27.7367,27.6791,27.7367,45637.0
2023-12-06 15:10:00,28.86,28.89,28.85,28.87,73357.0,27.7271,27.7559,27.7175,27.7367,73357.0
2023-12-06 15:20:00,28.87,28.87,28.78,28.79,54224.0,27.7367,27.7367,27.6503,27.6599,54224.0
2023-12-06 15:30:00,28.79,28.82,28.77,28.78,54190.0,27.6599,27.6887,27.6407,27.6503,54190.0
2023-12-06 15:40:00,28.78,28.82,28.77,28.81,137134.0,27.6503,27.6887,27.6407,27.6791,137134.0
2023-12-06 15:50:00,28.81,28.82,28.74,28.8,542932.0,27.6791,27.6887,27.6118,27.6695,542932.0
2023-12-07 09:30:00,28.91,28.95,28.76,28.83,91376.0,27.7752,27.8136,27.631,27.6983,91376.0
2023-12-07 09:40:00,28.84,28.93,28.81,28.87,35212.0,27.7079,27.7944,27.6791,27.7367,35212.0
2023-12-07 09:50:00,28.88,28.98,28.85,28.98,81974.0,27.7463,27.8424,27.7175,27.8424,81974.0
2023-12-07 10:00:00,28.98,29.1,28.97,29.03,140156.0,27.8424,27.9577,27.8328,27.8905,140156.0
2023-12-07 10:10:00,29.03,29.16,29.03,29.15,129328.0,27.8905,28.0153,27.8905,28.0057,129328.0
2023-12-07 10:20:00,29.16,29.18,29.1,29.13,41597.0,28.0153,28.0346,27.9577,27.9865,41597.0
2023-12-07 10:30:00,29.13,29.2,29.12,29.19,83713.0,27.9865,28.0538,27.9769,28.0442,83713.0
2023-12-07 10:40:00,29.19,29.19,29.05,29.05,111545.0,28.0442,28.0442,27.9097,27.9097,111545.0
2023-12-07 10:50:00,29.05,29.08,29.02,29.05,106573.0,27.9097,27.9385,27.8808,27.9097,106573.0
2023-12-07 11:00:00,29.05,29.1,29.03,29.07,39834.0,27.9097,27.9577,27.8905,27.9289,39834.0
2023-12-07 11:10:00,29.06,29.07,28.94,28.96,167294.0,27.9193,27.9289,27.804,27.8232,167294.0
2023-12-07 11:20:00,28.96,29.06,28.96,29.05,68747.0,27.8232,27.9193,27.8232,27.9097,68747.0
2023-12-07 11:30:00,29.04,29.11,29.03,29.1,85922.0,27.9001,27.9673,27.8905,27.9577,85922.0
2023-12-07 11:40:00,29.1,29.11,29.06,29.09,52562.0,27.9577,27.9673,27.9193,27.9481,52562.0
2023-12-07 11:50:00,29.1,29.1,29.03,29.05,41690.0,27.9577,27.9577,27.8905,27.9097,41690.0
2023-12-07 12:00:00,29.05,29.07,28.96,28.96,58279.0,27.9097,27.9289,27.8232,27.8232,58279.0
2023-12-07 12:10:00,28.96,29.0,28.92,29.0,69866.0,27.8232,27.8616,27.7848,27.8616,69866.0
2023-12-07 12:20:00,29.0,29.01,28.92,28.94,96153.0,27.8616,27.8712,27.7848,27.804,96153.0
2023-12-07 12:30:00,28.94,28.96,28.9,28.95,92736.0,27.804,27.8232,27.7656,27.8136,92736.0
2023-12-07 12:40:00,28.94,28.95,28.9,28.92,62146.0,27.804,27.8136,27.7656,27.7848,62146.0
2023-12-07 12:50:00,28.91,28.96,28.88,28.94,43946.0,27.7752,27.8232,27.7463,27.804,43946.0
2023-12-07 13:00:00,28.94,28.99,28.93,28.98,29023.0,27.804,27.852,27.7944,27.8424,29023.0
2023-12-07 13:10:00,28.98,29.05,28.97,29.02,41323.0,27.8424,27.9097,27.8328,27.8808,41323.0
2023-12-07 13:20:00,29.02,29.02,28.95,28.96,50284.0,27.8808,27.8808,27.8136,27.8232,50284.0
2023-12-07 13:30:00,28.97,29.0,28.96,28.97,38386.0,27.8328,27.8616,27.8232,27.8328,38386.0
2023-12-07 13:40:00,28.98,28.99,28.96,28.96,51857.0,27.8424,27.852,27.8232,27.8232,51857.0
2023-12-07 13:50:00,28.96,28.99,28.93,28.94,30493.0,27.8232,27.852,27.7944,27.804,30493.0
2023-12-07 14:00:00,28.93,28.98,28.92,28.98,44229.0,27.7944,27.8424,27.7848,27.8424,44229.0
2023-12-07 14:10:00,28.98,29.0,28.96,28.99,95546.0,27.8424,27.8616,27.8232,27.852,95546.0
2023-12-07 14:20:00,29.0,29.02,28.98,29.01,85527.0,27.8616,27.8808,27.8424,27.8712,85527.0
2023-12-07 14:30:00,29.01,29.01,28.96,28.98,105975.0,27.8712,27.8712,27.8232,27.8424,105975.0
2023-12-07 14:40:00,28.98,29.01,28.95,28.98,102937.0,27.8424,27.8712,27.8136,27.8424,102937.0
2023-12-07 14:50:00,28.98,28.98,28.93,28.93,70988.0,27.8424,27.8424,27.7944,27.7944,70988.0
2023-12-07 15:00:00,28.93,28.95,28.91,28.94,91550.0,27.7944,27.8136,27.7752,27.804,91550.0
2023-12-07 15:10:00,28.94,28.98,28.91,28.97,77069.0,27.804,27.8424,27.7752,27.8328,77069.0
2023-12-07 15:20:00,28.96,28.97,28.92,28.93,58254.0,27.8232,27.8328,27.7848,27.7944,58254.0
2023-12-07 15:30:00,28.93,28.93,28.89,28.9,89478.0,27.7944,27.7944,27.7559,27.7656,89478.0
2023-12-07 15:40:00,28.9,28.98,28.89,28.97,155790.0,27.7656,27.8424,27.7559,27.8328,155790.0
2023-12-07 15:50:00,28.96,29.02,28.94,29.01,522143.0,27.8232,27.8808,27.804,27.8712,522143.0
2023-12-08 09:30:00,29.08,29.1,29.01,29.04,107710.0,27.9385,27.9577,27.8712,27.9001,107710.0
2023-12-08 09:40:00,29.04,29.29,29.01,29.27,213048.0,27.9001,28.1402,27.8712,28.121,213048.0
2023-12-08 09:50:00,29.26,29.27,29.16,29.25,83779.0,28.1114,28.121,28.0153,28.1018,83779.0
2023-12-08 10:00:00,29.25,29.38,29.25,29.3,72000.0,28.1018,28.2267,28.1018,28.1499,72000.0
2023-12-08 10:10:00,29.3,29.32,29.26,29.28,65965.0,28.1499,28.1691,28.1114,28.1306,65965.0
2023-12-08 10:20:00,29.29,29.3,29.24,29.25,60481.0,28.1402,28.1499,28.0922,28.1018,60481.0
2023-12-08 10:30:00,29.25,29.28,29.2,29.27,214056.0,28.1018,28.1306,28.0538,28.121,214056.0
2023-12-08 10:40:00,29.27,29.3,29.23,29.24,82949.0,28.121,28.1499,28.0826,28.0922,82949.0
2023-12-08 10:50:00,29.24,29.27,29.23,29.24,35011.0,28.0922,28.121,28.0826,28.0922,35011.0
2023-12-08 11:00:00,29.24,29.26,29.21,29.21,51468.0,28.0922,28.1114,28.0634,28.0634,51468.0
2023-12-08 11:10:00,29.21,29.22,29.15,29.16,113865.0,28.0634,28.073,28.0057,28.0153,113865.0
2023-12-08 11:20:00,29.16,29.16,29.1,29.14,66056.0,28.0153,28.0153,27.9577,27.9961,66056.0
2023-12-08 11:30:00,29.14,29.16,29.05,29.05,81187.0,27.9961,28.0153,27.9097,27.9097,81187.0
2023-12-08 11:40:00,29.05,29.1,29.03,29.08,44601.0,27.9097,27.9577,27.8905,27.9385,44601.0
2023-12-08 11:50:00,29.09,29.13,29.09,29.11,39266.0,27.9481,27.9865,27.9481,27.9673,39266.0
2023-12-08 12:00:00,29.12,29.14,29.11,29.13,37085.0,27.9769,27.9961,27.9673,27.9865,37085.0
2023-12-08 12:10:00,29.14,29.18,29.11,29.17,43456.0,27.9961,28.0346,27.9673,28.025,43456.0
2023-12-08 12:20:00,29.17,29.19,29.14,29.16,79586.0,28.025,28.0442,27.9961,28.0153,79586.0
2023-12-08 12:30:00,29.15,29.16,29.12,29.14,37719.0,28.0057,28.0153,27.9769,27.9961,37719.0
2023-12-08 12:40:00,29.14,29.15,29.12,29.13,42373.0,27.9961,28.0057,27.9769,27.9865,42373.0
2023-12-08 12:50:00,29.14,29.16,29.1,29.11,37559.0,27.9961,28.0153,27.9577,27.9673,37559.0
2023-12-08 13:00:00,29.12,29.12,29.08,29.08,27678.0,27.9769,27.9769,27.9385,27.9385,27678.0
2023-12-08 13:10:00,29.09,29.14,29.08,29.11,28847.0,27.9481,27.9961,27.9385,27.9673,28847.0
2023-12-08 13:20:00,29.11,29.16,29.1,29.16,23646.0,27.9673,28.0153,27.9577,28.0153,23646.0
2023-12-08 13:30:00,29.16,29.16,29.11,29.14,39035.0,28.0153,28.0153,27.9673,27.9961,39035.0
2023-12-08 13:40:00,29.14,29.16,29.11,29.15,37169.0,27.9961,28.0153,27.9673,28.0057,37169.0
2023-12-08 13:50:00,29.16,29.17,29.14,29.16,27995.0,28.0153,28.025,27.9961,28.0153,27995.0
2023-12-08 14:00:00,29.16,29.17,29.14,29.16,19038.0,28.0153,28.025,27.9961,28.0153,19038.0
2023-12-08 14:10:00,29.16,29.19,29.14,29.18,69347.0,28.0153,28.0442,27.9961,28.0346,69347.0
2023-12-08 14:20:00,29.17,29.18,29.14,29.16,50597.0,28.025,28.0346,27.9961,28.0153,50597.0
2023-12-08 14:30:00,29.16,29.18,29.12,29.13,26867.0,28.0153,28.0346,27.9769,27.9865,26867.0
2023-12-08 14:40:00,29.13,29.17,29.12,29.14,52081.0,27.9865,28.025,27.9769,27.9961,52081.0
2023-12-08 14:50:00,29.14,29.16,29.08,29.1,98821.0,27.9961,28.0153,27.9385,27.9577,98821.0
2023-12-08 15:00:00,29.1,29.12,29.06,29.11,81395.0,27.9577,27.9769,27.9193,27.9673,81395.0
2023-12-08 15:10:00,29.11,29.15,29.08,29.13,79358.0,27.9673,28.0057,27.9385,27.9865,79358.0
2023-12-08 15:20:00,29.13,29.14,29.1,29.13,56236.0,27.9865,27.9961,27.9577,27.9865,56236.0
2023-12-08 15:30:00,29.13,29.19,29.12,29.18,78268.0,27.9865,28.0442,27.9769,28.0346,78268.0
2023-12-08 15:40:00,29.18,29.18,29.13,29.14,79109.0,28.0346,28.0346,27.9865,27.9961,79109.0
2023-12-08 15:50:00,29.14,29.15,29.09,29.12,234150.0,27.9961,28.0057,27.9481,27.9769,234150.0
2023-12-11 09:30:00,29.2,29.34,29.17,29.3,122839.0,28.0538,28.1883,28.025,28.1499,122839.0
2023-12-11 09:40:00,29.3,29.35,29.23,29.25,142255.0,28.1499,28.1979,28.0826,28.1018,142255.0
2023-12-11 09:50:00,29.26,29.32,29.24,29.29,61990.0,28.1114,28.1691,28.0922,28.1402,61990.0
2023-12-11 10:00:00,29.3,29.32,29.25,29.29,153174.0,28.1499,28.1691,28.1018,28.1402,153174.0
2023-12-11 10:10:00,29.28,29.41,29.27,29.4,91628.0,28.1306,28.2555,28.121,28.2459,91628.0
2023-12-11 10:20:00,29.41,29.43,29.34,29.4,119814.0,28.2555,28.2747,28.1883,28.2459,119814.0
2023-12-11 10:30:00,29.4,29.46,29.38,29.43,92998.0,28.2459,28.3036,28.2267,28.2747,92998.0
2023-12-11 10:40:00,29.43,29.44,29.33,29.39,139784.0,28.2747,28.2844,28.1787,28.2363,139784.0
2023-12-11 10:50:00,29.39,29.44,29.39,29.42,39557.0,28.2363,28.2844,28.2363,28.2651,39557.0
2023-12-11 11:00:00,29.42,29.46,29.38,29.4,153680.0,28.2651,28.3036,28.2267,28.2459,153680.0
2023-12-11 11:10:00,29.4,29.4,29.34,29.34,56459.0,28.2459,28.2459,28.1883,28.1883,56459.0
2023-12-11 11:20:00,29.35,29.38,29.32,29.36,244790.0,28.1979,28.2267,28.1691,28.2075,244790.0
2023-12-11 11:30:00,29.36,29.42,29.31,29.42,362825.0,28.2075,28.2651,28.1595,28.2651,362825.0
2023-12-11 11:40:00,29.42,29.47,29.4,29.43,39394.0,28.2651,28.3132,28.2459,28.2747,39394.0
2023-12-11 11:50:00,29.43,29.46,29.42,29.46,36527.0,28.2747,28.3036,28.2651,28.3036,36527.0
2023-12-11 12:00:00,29.46,29.47,29.44,29.46,35767.0,28.3036,28.3132,28.2844,28.3036,35767.0
2023-12-11 12:10:00,29.47,29.47,29.39,29.41,46382.0,28.3132,28.3132,28.2363,28.2555,46382.0
2023-12-11 12:20:00,29.41,29.45,29.4,29.45,21999.0,28.2555,28.294,28.2459,28.294,21999.0
2023-12-11 12:30:00,29.44,29.47,29.43,29.46,54824.0,28.2844,28.3132,28.2747,28.3036,54824.0
2023-12-11 12:40:00,29.46,29.5,29.45,29.46,67242.0,28.3036,28.342,28.294,28.3036,67242.0
2023-12-11 12:50:00,29.46,29.48,29.43,29.44,96324.0,28.3036,28.3228,28.2747,28.2844,96324.0
2023-12-11 13:00:00,29.43,29.44,29.39,29.41,75326.0,28.2747,28.2844,28.2363,28.2555,75326.0
2023-12-11 13:10:00,29.4,29.42,29.39,29.42,31011.0,28.2459,28.2651,28.2363,28.2651,31011.0
2023-12-11 13:20:00,29.42,29.45,29.41,29.45,35784.0,28.2651,28.294,28.2555,28.294,35784.0
2023-12-11 13:30:00,29.45,29.47,29.44,29.45,61182.0,28.294,28.3132,28.2844,28.294,61182.0
2023-12-11 13:40:00,29.44,29.46,29.42,29.45,42676.0,28.2844,28.3036,28.2651,28.294,42676.0
2023-12-11 13:50:00,29.45,29.47,29.44,29.46,28191.0,28.294,28.3132,28.2844,28.3036,28191.0
2023-12-11 14:00:00,29.46,29.46,29.44,29.46,35128.0,28.3036,28.3036,28.2844,28.3036,35128.0
2023-12-11 14:10:00,29.46,29.48,29.44,29.46,67086.0,28.3036,28.3228,28.2844,28.3036,67086.0
2023-12-11 14:20:00,29.45,29.53,29.45,29.48,172964.0,28.294,28.3708,28.294,28.3228,172964.0
2023-12-11 14:30:00,29.48,29.49,29.44,29.45,50055.0,28.3228,28.3324,28.2844,28.294,50055.0
2023-12-11 14:40:00,29.45,29.46,29.43,29.45,38865.0,28.294,28.3036,28.2747,28.294,38865.0
2023-12-11 14:50:00,29.45,29.47,29.43,29.43,116176.0,28.294,28.3132,28.2747,28.2747,116176.0
2023-12-11 15:00:00,29.43,29.45,29.41,29.45,51902.0,28.2747,28.294,28.2555,28.294,51902.0
2023-12-11 15:10:00,29.45,29.48,29.43,29.47,41368.0,28.294,28.3228,28.2747,28.3132,41368.0
2023-12-11 15:20:00,29.46,29.48,29.43,29.45,66304.0,28.3036,28.3228,28.2747,28.294,66304.0
2023-12-11 15:30:00,29.44,29.48,29.43,29.48,60483.0,28.2844,28.3228,28.2747,28.3228,60483.0
2023-12-11 15:40:00,29.48,29.49,29.44,29.44,92748.0,28.3228,28.3324,28.2844,28.2844,92748.0
2023-12-11 15:50:00,29.44,29.51,29.43,29.5,396439.0,28.2844,28.3516,28.2747,28.342,396439.0
2023-12-12 09:30:00,29.52,29.56,29.37,29.38,84142.0,28.3612,28.3996,28.2171,28.2267,84142.0
2023-12-12 09:40:00,29.37,29.45,29.34,29.42,60786.0,28.2171,28.294,28.1883,28.2651,60786.0
2023-12-12 09:50:00,29.42,29.48,29.41,29.42,46881.0,28.2651,28.3228,28.2555,28.2651,46881.0
2023-12-12 10:00:00,29.42,29.44,29.38,29.43,32011.0,28.2651,28.2844,28.2267,28.2747,32011.0
2023-12-12 10:10:00,29.42,29.43,29.37,29.41,36466.0,28.2651,28.2747,28.2171,28.2555,36466.0
2023-12-12 10:20:00,29.41,29.43,29.38,29.39,35546.0,28.2555,28.2747,28.2267,28.2363,35546.0
2023-12-12 10:30:00,29.39,29.41,29.37,29.39,28765.0,28.2363,28.2555,28.2171,28.2363,28765.0
2023-12-12 10:40:00,29.39,29.45,29.38,29.41,54082.0,28.2363,28.294,28.2267,28.2555,54082.0
2023-12-12 10:50:00,29.41,29.43,29.38,29.43,75541.0,28.2555,28.2747,28.2267,28.2747,75541.0
2023-12-12 11:00:00,29.43,29.45,29.4,29.43,36195.0,28.2747,28.294,28.2459,28.2747,36195.0
2023-12-12 11:10:00,29.43,29.44,29.4,29.41,26597.0,28.2747,28.2844,28.2459,28.2555,26597.0
2023-12-12 11:20:00,29.41,29.41,29.36,29.38,43078.0,28.2555,28.2555,28.2075,28.2267,43078.0
2023-12-12 11:30:00,29.38,29.39,29.36,29.37,22953.0,28.2267,28.2363,28.2075,28.2171,22953.0
2023-12-12 11:40:00,29.37,29.41,29.36,29.39,34413.0,28.2171,28.2555,28.2075,28.2363,34413.0
2023-12-12 11:50:00,29.39,29.43,29.38,29.41,37889.0,28.2363,28.2747,28.2267,28.2555,37889.0
2023-12-12 12:00:00,29.41,29.42,29.37,29.38,34864.0,28.2555,28.2651,28.2171,28.2267,34864.0
2023-12-12 12:10:00,29.38,29.43,29.38,29.4,24617.0,28.2267,28.2747,28.2267,28.2459,24617.0
2023-12-12 12:20:00,29.4,29.44,29.39,29.43,83182.0,28.2459,28.2844,28.2363,28.2747,83182.0
2023-12-12 12:30:00,29.43,29.47,29.41,29.46,30754.0,28.2747,28.3132,28.2555,28.3036,30754.0
2023-12-12 12:40:00,29.46,29.46,29.43,29.44,18506.0,28.3036,28.3036,28.2747,28.2844,18506.0
2023-12-12 12:50:00,29.43,29.43,29.41,29.41,33896.0,28.2747,28.2747,28.2555,28.2555,33896.0
2023-12-12 13:00:00,29.42,29.48,29.41,29.46,28670.0,28.2651,28.3228,28.2555,28.3036,28670.0
2023-12-12 13:10:00,29.46,29.48,29.44,29.48,37757.0,28.3036,28.3228,28.2844,28.3228,37757.0
2023-12-12 13:20:00,29.47,29.5,29.46,29.49,26354.0,28.3132,28.342,28.3036,28.3324,26354.0
2023-12-12 13:30:00,29.49,29.5,29.47,29.48,20971.0,28.3324,28.342,28.3132,28.3228,20971.0
2023-12-12 13:40:00,29.48,29.48,29.45,29.46,34681.0,28.3228,28.3228,28.294,28.3036,34681.0
2023-12-12 13:50:00,29.46,29.46,29.44,29.46,16384.0,28.3036,28.3036,28.2844,28.3036,16384.0
2023-12-12 14:00:00,29.46,29.46,29.4,29.4,34213.0,28.3036,28.3036,28.2459,28.2459,34213.0
2023-12-12 14:10:00,29.41,29.43,29.4,29.4,43353.0,28.2555,28.2747,28.2459,28.2459,43353.0
2023-12-12 14:20:00,29.41,29.41,29.37,29.37,48218.0,28.2555,28.2555,28.2171,28.2171,48218.0
2023-12-12 14:30:00,29.37,29.42,29.37,29.42,56617.0,28.2171,28.2651,28.2171,28.2651,56617.0
2023-12-12 14:40:00,29.42,29.44,29.39,29.4,59226.0,28.2651,28.2844,28.2363,28.2459,59226.0
2023-12-12 14:50:00,29.4,29.42,29.38,29.42,49987.0,28.2459,28.2651,28.2267,28.2651,49987.0
2023-12-12 15:00:00,29.41,29.46,29.39,29.45,91858.0,28.2555,28.3036,28.2363,28.294,91858.0
2023-12-12 15:10:00,29.44,29.45,29.41,29.43,56388.0,28.2844,28.294,28.2555,28.2747,56388.0
2023-12-12 15:20:00,29.43,29.43,29.41,29.42,52819.0,28.2747,28.2747,28.2555,28.2651,52819.0
2023-12-12 15:30:00,29.43,29.44,29.37,29.37,95426.0,28.2747,28.2844,28.2171,28.2171,95426.0
2023-12-12 15:40:00,29.38,29.4,29.37,29.4,78728.0,28.2267,28.2459,28.2171,28.2459,78728.0
2023-12-12 15:50:00,29.39,29.41,29.35,29.41,351602.0,28.2363,28.2555,28.1979,28.2555,351602.0
2023-12-13 09:30:00,29.47,29.49,29.36,29.4,83259.0,28.3132,28.3324,28.2075,28.2459,83259.0
2023-12-13 09:40:00,29.4,29.42,29.31,29.39,89029.0,28.2459,28.2651,28.1595,28.2363,89029.0
2023-12-13 09:50:00,29.38,29.38,29.34,29.37,37948.0,28.2267,28.2267,28.1883,28.2171,37948.0
2023-12-13 10:00:00,29.37,29.38,29.34,29.37,38738.0,28.2171,28.2267,28.1883,28.2171,38738.0
2023-12-13 10:10:00,29.37,29.39,29.36,29.37,50741.0,28.2171,28.2363,28.2075,28.2171,50741.0
2023-12-13 10:20:00,29.37,29.37,29.32,29.33,65605.0,28.2171,28.2171,28.1691,28.1787,65605.0
2023-12-13 10:30:00,29.34,29.35,29.24,29.26,74148.0,28.1883,28.1979,28.0922,28.1114,74148.0
2023-12-13 10:40:00,29.26,29.26,29.22,29.26,38558.0,28.1114,28.1114,28.073,28.1114,38558.0
2023-12-13 10:50:00,29.26,29.3,29.24,29.27,65038.0,28.1114,28.1499,28.0922,28.121,65038.0
2023-12-13 11:00:00,29.27,29.28,29.22,29.25,35551.0,28.121,28.1306,28.073,28.1018,35551.0
2023-12-13 11:10:00,29.24,29.25,29.18,29.19,31380.0,28.0922,28.1018,28.0346,28.0442,31380.0
2023-12-13 11:20:00,29.18,29.2,29.14,29.15,49079.0,28.0346,28.0538,27.9961,28.0057,49079.0
2023-12-13 11:30:00,29.15,29.21,29.13,29.19,89666.0,28.0057,28.0634,27.9865,28.0442,89666.0
2023-12-13 11:40:00,29.19,29.21,29.16,29.2,32422.0,28.0442,28.0634,28.0153,28.0538,32422.0
2023-12-13 11:50:00,29.19,29.2,29.16,29.19,65860.0,28.0442,28.0538,28.0153,28.0442,65860.0
2023-12-13 12:00:00,29.19,29.21,29.18,29.21,49642.0,28.0442,28.0634,28.0346,28.0634,49642.0
2023-12-13 12:10:00,29.21,29.23,29.17,29.18,44453.0,28.0634,28.0826,28.025,28.0346,44453.0
2023-12-13 12:20:00,29.18,29.19,29.16,29.18,29172.0,28.0346,28.0442,28.0153,28.0346,29172.0
2023-12-13 12:30:00,29.18,29.23,29.16,29.23,32533.0,28.0346,28.0826,28.0153,28.0826,32533.0
2023-12-13 12:40:00,29.23,29.23,29.16,29.17,43864.0,28.0826,28.0826,28.0153,28.025,43864.0
2023-12-13 12:50:00,29.17,29.19,29.16,29.18,34896.0,28.025,28.0442,28.0153,28.0346,34896.0
2023-12-13 13:00:00,29.17,29.18,29.15,29.16,17878.0,28.025,28.0346,28.0057,28.0153,17878.0
2023-12-13 13:10:00,29.15,29.2,29.15,29.19,35526.0,28.0057,28.0538,28.0057,28.0442,35526.0
2023-12-13 13:20:00,29.19,29.22,29.17,29.21,26043.0,28.0442,28.073,28.025,28.0634,26043.0
2023-12-13 13:30:00,29.21,29.22,29.2,29.2,13823.0,28.0634,28.073,28.0538,28.0538,13823.0
2023-12-13 13:40:00,29.21,29.24,29.2,29.24,22905.0,28.0634,28.0922,28.0538,28.0922,22905.0
2023-12-13 13:50:00,29.24,29.28,29.23,29.27,28832.0,28.0922,28.1306,28.0826,28.121,28832.0
2023-12-13 14:00:00,29.27,29.46,29.27,29.46,74331.0,28.121,28.3036,28.121,28.3036,74331.0
2023-12-13 14:10:00,29.46,29.48,29.42,29.46,80865.0,28.3036,28.3228,28.2651,28.3036,80865.0
2023-12-13 14:20:00,29.47,29.5,29.44,29.46,78157.0,28.3132,28.342,28.2844,28.3036,78157.0
2023-12-13 14:30:00,29.46,29.54,29.44,29.54,64722.0,28.3036,28.3804,28.2844,28.3804,64722.0
2023-12-13 14:40:00,29.54,29.61,29.53,29.59,141944.0,28.3804,28.4477,28.3708,28.4285,141944.0
2023-12-13 14:50:00,29.58,29.68,29.56,29.67,112987.0,28.4189,28.5149,28.3996,28.5053,112987.0
2023-12-13 15:00:00,29.67,29.77,29.65,29.71,76989.0,28.5053,28.6014,28.4861,28.5438,76989.0
2023-12-13 15:10:00,29.7,29.7,29.62,29.62,69000.0,28.5341,28.5341,28.4573,28.4573,69000.0
2023-12-13 15:20:00,29.62,29.64,29.53,29.58,80228.0,28.4573,28.4765,28.3708,28.4189,80228.0
2023-12-13 15:30:00,29.58,29.67,29.56,29.66,93801.0,28.4189,28.5053,28.3996,28.4957,93801.0
2023-12-13 15:40:00,29.67,29.69,29.63,29.64,137268.0,28.5053,28.5245,28.4669,28.4765,137268.0
2023-12-13 15:50:00,29.63,29.69,29.61,29.68,266167.0,28.4669,28.5245,28.4477,28.5149,266167.0
2023-12-14 09:30:00,29.85,30.14,29.85,30.1,205256.0,28.6783,28.9569,28.6783,28.9184,205256.0
2023-12-14 09:40:00,30.11,30.36,30.1,30.26,115123.0,28.9281,29.1682,28.9184,29.0722,115123.0
2023-12-14 09:50:00,30.26,30.43,30.22,30.43,113237.0,29.0722,29.2355,29.0337,29.2355,113237.0
2023-12-14 10:00:00,30.44,30.49,30.28,30.3,110958.0,29.2451,29.2931,29.0914,29.1106,110958.0
2023-12-14 10:10:00,30.29,30.3,30.19,30.21,92740.0,29.101,29.1106,29.0049,29.0241,92740.0
2023-12-14 10:20:00,30.21,30.41,30.2,30.39,57535.0,29.0241,29.2163,29.0145,29.1971,57535.0
2023-12-14 10:30:00,30.4,30.53,30.4,30.51,120263.0,29.2067,29.3316,29.2067,29.3124,120263.0
2023-12-14 10:40:00,30.51,30.53,30.45,30.49,88747.0,29.3124,29.3316,29.2547,29.2931,88747.0
2023-12-14 10:50:00,30.48,30.56,30.48,30.56,142600.0,29.2835,29.3604,29.2835,29.3604,142600.0
2023-12-14 11:00:00,30.56,30.56,30.48,30.5,52173.0,29.3604,29.3604,29.2835,29.3027,52173.0
2023-12-14 11:10:00,30.5,30.55,30.44,30.46,48637.0,29.3027,29.3508,29.2451,29.2643,48637.0
2023-12-14 11:20:00,30.46,30.5,30.44,30.49,48093.0,29.2643,29.3027,29.2451,29.2931,48093.0
2023-12-14 11:30:00,30.5,30.52,30.47,30.49,84610.0,29.3027,29.322,29.2739,29.2931,84610.0
2023-12-14 11:40:00,30.49,30.56,30.49,30.52,59994.0,29.2931,29.3604,29.2931,29.322,59994.0
2023-12-14 11:50:00,30.51,30.56,30.5,30.56,34637.0,29.3124,29.3604,29.3027,29.3604,34637.0
2023-12-14 12:00:00,30.57,30.63,30.55,30.61,64333.0,29.37,29.4276,29.3508,29.4084,64333.0
2023-12-14 12:10:00,30.61,30.66,30.59,30.62,69205.0,29.4084,29.4565,29.3892,29.418,69205.0
2023-12-14 12:20:00,30.62,30.67,30.61,30.66,105482.0,29.418,29.4661,29.4084,29.4565,105482.0
2023-12-14 12:30:00,30.66,30.71,30.65,30.71,50034.0,29.4565,29.5045,29.4469,29.5045,50034.0
2023-12-14 12:40:00,30.71,30.8,30.71,30.79,72757.0,29.5045,29.591,29.5045,29.5814,72757.0
2023-12-14 12:50:00,30.78,30.79,30.65,30.66,44734.0,29.5718,29.5814,29.4469,29.4565,44734.0
2023-12-14 13:00:00,30.65,30.66,30.61,30.61,47388.0,29.4469,29.4565,29.4084,29.4084,47388.0
2023-12-14 13:10:00,30.61,30.7,30.61,30.7,49977.0,29.4084,29.4949,29.4084,29.4949,49977.0
2023-12-14 13:20:00,30.69,30.7,30.61,30.62,59970.0,29.4853,29.4949,29.4084,29.418,59970.0
2023-12-14 13:30:00,30.61,30.64,30.6,30.64,44492.0,29.4084,29.4373,29.3988,29.4373,44492.0
2023-12-14 13:40:00,30.64,30.64,30.61,30.61,45760.0,29.4373,29.4373,29.4084,29.4084,45760.0
2023-12-14 13:50:00,30.62,30.62,30.52,30.56,44786.0,29.418,29.418,29.322,29.3604,44786.0
2023-12-14 14:00:00,30.57,30.59,30.55,30.57,32305.0,29.37,29.3892,29.3508,29.37,32305.0
2023-12-14 14:10:00,30.57,30.59,30.54,30.59,46874.0,29.37,29.3892,29.3412,29.3892,46874.0
2023-12-14 14:20:00,30.59,30.62,30.57,30.61,66285.0,29.3892,29.418,29.37,29.4084,66285.0
2023-12-14 14:30:00,30.6,30.61,30.57,30.58,53338.0,29.3988,29.4084,29.37,29.3796,53338.0
2023-12-14 14:40:00,30.57,30.62,30.57,30.6,45414.0,29.37,29.418,29.37,29.3988,45414.0
2023-12-14 14:50:00,30.6,30.66,30.59,30.65,50691.0,29.3988,29.4565,29.3892,29.4469,50691.0
2023-12-14 15:00:00,30.64,30.67,30.62,30.64,54554.0,29.4373,29.4661,29.418,29.4373,54554.0
2023-12-14 15:10:00,30.64,30.66,30.61,30.63,59434.0,29.4373,29.4565,29.4084,29.4276,59434.0
2023-12-14 15:20:00,30.63,30.66,30.62,30.62,76192.0,29.4276,29.4565,29.418,29.418,76192.0
2023-12-14 15:30:00,30.62,30.66,30.62,30.65,58023.0,29.418,29.4565,29.418,29.4469,58023.0
2023-12-14 15:40:00,30.65,30.65,30.56,30.57,152648.0,29.4469,29.4469,29.3604,29.37,152648.0
2023-12-14 15:50:00,30.56,30.59,30.53,30.58,695704.0,29.3604,29.3892,29.3316,29.3796,695704.0
2023-12-15 09:30:00,30.48,30.62,30.4,30.44,649087.0,29.2835,29.418,29.2067,29.2451,649087.0
2023-12-15 09:40:00,30.43,30.45,30.35,30.39,110556.0,29.2355,29.2547,29.1586,29.1971,110556.0
2023-12-15 09:50:00,30.4,30.54,30.37,30.53,113118.0,29.2067,29.3412,29.1778,29.3316,113118.0
2023-12-15 10:00:00,30.54,30.6,30.53,30.55,110867.0,29.3412,29.3988,29.3316,29.3508,110867.0
2023-12-15 10:10:00,30.55,30.63,30.54,30.57,84751.0,29.3508,29.4276,29.3412,29.37,84751.0
2023-12-15 10:20:00,30.57,30.66,30.57,30.65,41710.0,29.37,29.4565,29.37,29.4469,41710.0
2023-12-15 10:30:00,30.64,30.67,30.58,30.62,61461.0,29.4373,29.4661,29.3796,29.418,61461.0
2023-12-15 10:40:00,30.62,30.64,30.59,30.62,41650.0,29.418,29.4373,29.3892,29.418,41650.0
2023-12-15 10:50:00,30.63,30.68,30.61,30.64,48965.0,29.4276,29.4757,29.4084,29.4373,48965.0
2023-12-15 11:00:00,30.64,30.67,30.55,30.57,83154.0,29.4373,29.4661,29.3508,29.37,83154.0
2023-12-15 11:10:00,30.57,30.6,30.53,30.55,39338.0,29.37,29.3988,29.3316,29.3508,39338.0
2023-12-15 11:20:00,30.56,30.57,30.54,30.57,46214.0,29.3604,29.37,29.3412,29.37,46214.0
2023-12-15 11:30:00,30.57,30.58,30.54,30.55,58843.0,29.37,29.3796,29.3412,29.3508,58843.0
2023-12-15 11:40:00,30.55,30.58,30.53,30.56,55971.0,29.3508,29.3796,29.3316,29.3604,55971.0
2023-12-15 11:50:00,30.56,30.59,30.55,30.58,52376.0,29.3604,29.3892,29.3508,29.3796,52376.0
2023-12-15 12:00:00,30.58,30.6,30.54,30.55,33780.0,29.3796,29.3988,29.3412,29.3508,33780.0
2023-12-15 12:10:00,30.55,30.57,30.5,30.51,54355.0,29.3508,29.37,29.3027,29.3124,54355.0
2023-12-15 12:20:00,30.51,30.55,30.5,30.54,50737.0,29.3124,29.3508,29.3027,29.3412,50737.0
2023-12-15 12:30:00,30.55,30.55,30.51,30.52,58110.0,29.3508,29.3508,29.3124,29.322,58110.0
2023-12-15 12:40:00,30.52,30.54,30.5,30.53,66866.0,29.322,29.3412,29.3027,29.3316,66866.0
2023-12-15 12:50:00,30.53,30.54,30.48,30.49,43029.0,29.3316,29.3412,29.2835,29.2931,43029.0
2023-12-15 13:00:00,30.49,30.51,30.46,30.46,36287.0,29.2931,29.3124,29.2643,29.2643,36287.0
2023-12-15 13:10:00,30.46,30.46,30.43,30.43,35954.0,29.2643,29.2643,29.2355,29.2355,35954.0
2023-12-15 13:20:00,30.44,30.48,30.43,30.47,39561.0,29.2451,29.2835,29.2355,29.2739,39561.0
2023-12-15 13:30:00,30.47,30.48,30.42,30.43,47712.0,29.2739,29.2835,29.2259,29.2355,47712.0
2023-12-15 13:40:00,30.44,30.44,30.37,30.4,57178.0,29.2451,29.2451,29.1778,29.2067,57178.0
2023-12-15 13:50:00,30.4,30.42,30.36,30.37,82587.0,29.2067,29.2259,29.1682,29.1778,82587.0
2023-12-15 14:00:00,30.36,30.39,30.34,30.34,60942.0,29.1682,29.1971,29.149,29.149,60942.0
2023-12-15 14:10:00,30.34,30.37,30.33,30.33,61798.0,29.149,29.1778,29.1394,29.1394,61798.0
2023-12-15 14:20:00,30.34,30.34,30.27,30.29,45298.0,29.149,29.149,29.0818,29.101,45298.0
2023-12-15 14:30:00,30.29,30.34,30.28,30.33,52448.0,29.101,29.149,29.0914,29.1394,52448.0
2023-12-15 14:40:00,30.32,30.39,30.31,30.35,55910.0,29.1298,29.1971,29.1202,29.1586,55910.0
2023-12-15 14:50:00,30.35,30.38,30.33,30.38,85310.0,29.1586,29.1875,29.1394,29.1875,85310.0
2023-12-15 15:00:00,30.38,30.41,30.34,30.35,63200.0,29.1875,29.2163,29.149,29.1586,63200.0
2023-12-15 15:10:00,30.35,30.37,30.34,30.36,68498.0,29.1586,29.1778,29.149,29.1682,68498.0
2023-12-15 15:20:00,30.36,30.39,30.34,30.36,71068.0,29.1682,29.1971,29.149,29.1682,71068.0
2023-12-15 15:30:00,30.37,30.39,30.28,30.3,103977.0,29.1778,29.1971,29.0914,29.1106,103977.0
2023-12-15 15:40:00,30.3,30.36,30.27,30.36,173774.0,29.1106,29.1682,29.0818,29.1682,173774.0
2023-12-15 15:50:00,30.35,30.51,30.33,30.45,682219.0,29.1586,29.3124,29.1394,29.2547,682219.0
2023-12-18 09:30:00,30.33,30.53,30.3,30.42,116072.0,29.1394,29.3316,29.1106,29.2259,116072.0
2023-12-18 09:40:00,30.41,30.44,30.33,30.39,83631.0,29.2163,29.2451,29.1394,29.1971,83631.0
2023-12-18 09:50:00,30.38,30.44,30.34,30.38,91586.0,29.1875,29.2451,29.149,29.1875,91586.0
2023-12-18 10:00:00,30.39,30.41,30.32,30.37,61737.0,29.1971,29.2163,29.1298,29.1778,61737.0
2023-12-18 10:10:00,30.38,30.4,30.33,30.35,48771.0,29.1875,29.2067,29.1394,29.1586,48771.0
2023-12-18 10:20:00,30.34,30.36,30.27,30.3,38327.0,29.149,29.1682,29.0818,29.1106,38327.0
2023-12-18 10:30:00,30.3,30.36,30.29,30.34,54729.0,29.1106,29.1682,29.101,29.149,54729.0
2023-12-18 10:40:00,30.34,30.38,30.33,30.35,38537.0,29.149,29.1875,29.1394,29.1586,38537.0
2023-12-18 10:50:00,30.35,30.35,30.28,30.3,59009.0,29.1586,29.1586,29.0914,29.1106,59009.0
2023-12-18 11:00:00,30.3,30.3,30.24,30.28,71327.0,29.1106,29.1106,29.053,29.0914,71327.0
2023-12-18 11:10:00,30.28,30.36,30.27,30.36,103787.0,29.0914,29.1682,29.0818,29.1682,103787.0
2023-12-18 11:20:00,30.36,30.4,30.35,30.4,150426.0,29.1682,29.2067,29.1586,29.2067,150426.0
2023-12-18 11:30:00,30.39,30.4,30.32,30.34,36993.0,29.1971,29.2067,29.1298,29.149,36993.0
2023-12-18 11:40:00,30.34,30.35,30.31,30.34,52710.0,29.149,29.1586,29.1202,29.149,52710.0
2023-12-18 11:50:00,30.34,30.35,30.31,30.33,37689.0,29.149,29.1586,29.1202,29.1394,37689.0
2023-12-18 12:00:00,30.33,30.35,30.28,30.3,46706.0,29.1394,29.1586,29.0914,29.1106,46706.0
2023-12-18 12:10:00,30.3,30.41,30.29,30.41,80778.0,29.1106,29.2163,29.101,29.2163,80778.0
2023-12-18 12:20:00,30.4,30.41,30.38,30.39,60682.0,29.2067,29.2163,29.1875,29.1971,60682.0
2023-12-18 12:30:00,30.39,30.4,30.38,30.4,54181.0,29.1971,29.2067,29.1875,29.2067,54181.0
2023-12-18 12:40:00,30.4,30.46,30.38,30.44,80840.0,29.2067,29.2643,29.1875,29.2451,80840.0
2023-12-18 12:50:00,30.43,30.44,30.4,30.41,29755.0,29.2355,29.2451,29.2067,29.2163,29755.0
2023-12-18 13:00:00,30.41,30.43,30.39,30.42,46319.0,29.2163,29.2355,29.1971,29.2259,46319.0
2023-12-18 13:10:00,30.42,30.43,30.38,30.41,36107.0,29.2259,29.2355,29.1875,29.2163,36107.0
2023-12-18 13:20:00,30.41,30.41,30.36,30.37,33767.0,29.2163,29.2163,29.1682,29.1778,33767.0
2023-12-18 13:30:00,30.38,30.38,30.36,30.37,35455.0,29.1875,29.1875,29.1682,29.1778,35455.0
2023-12-18 13:40:00,30.37,30.38,30.35,30.36,32540.0,29.1778,29.1875,29.1586,29.1682,32540.0
2023-12-18 13:50:00,30.36,30.36,30.32,30.35,84126.0,29.1682,29.1682,29.1298,29.1586,84126.0
2023-12-18 14:00:00,30.35,30.37,30.33,30.34,30790.0,29.1586,29.1778,29.1394,29.149,30790.0
2023-12-18 14:10:00,30.33,30.34,30.32,30.33,60354.0,29.1394,29.149,29.1298,29.1394,60354.0
2023-12-18 14:20:00,30.34,30.37,30.31,30.33,76409.0,29.149,29.1778,29.1202,29.1394,76409.0
2023-12-18 14:30:00,30.33,30.33,30.23,30.24,64783.0,29.1394,29.1394,29.0433,29.053,64783.0
2023-12-18 14:40:00,30.23,30.27,30.23,30.26,82675.0,29.0433,29.0818,29.0433,29.0722,82675.0
2023-12-18 14:50:00,30.26,30.26,30.16,30.16,126435.0,29.0722,29.0722,28.9761,28.9761,126435.0
2023-12-18 15:00:00,30.16,30.21,30.13,30.19,88649.0,28.9761,29.0241,28.9473,29.0049,88649.0
2023-12-18 15:10:00,30.2,30.24,30.19,30.21,70708.0,29.0145,29.053,29.0049,29.0241,70708.0
2023-12-18 15:20:00,30.22,30.24,30.2,30.21,52773.0,29.0337,29.053,29.0145,29.0241,52773.0
2023-12-18 15:30:00,30.2,30.21,30.16,30.19,91162.0,29.0145,29.0241,28.9761,29.0049,91162.0
2023-12-18 15:40:00,30.18,30.19,30.14,30.17,149945.0,28.9953,29.0049,28.9569,28.9857,149945.0
2023-12-18 15:50:00,30.16,30.17,30.09,30.1,422789.0,28.9761,28.9857,28.9088,28.9184,422789.0
2023-12-19 09:30:00,30.25,30.34,30.18,30.2,95445.0,29.0626,29.149,28.9953,29.0145,95445.0
2023-12-19 09:40:00,30.2,30.34,30.19,30.34,70463.0,29.0145,29.149,29.0049,29.149,70463.0
2023-12-19 09:50:00,30.33,30.37,30.28,30.29,45866.0,29.1394,29.1778,29.0914,29.101,45866.0
2023-12-19 10:00:00,30.29,30.3,30.18,30.19,41838.0,29.101,29.1106,28.9953,29.0049,41838.0
2023-12-19 10:10:00,30.19,30.23,30.16,30.23,43237.0,29.0049,29.0433,28.9761,29.0433,43237.0
2023-12-19 10:20:00,30.22,30.27,30.19,30.21,40270.0,29.0337,29.0818,29.0049,29.0241,40270.0
2023-12-19 10:30:00,30.2,30.29,30.16,30.29,38632.0,29.0145,29.101,28.9761,29.101,38632.0
2023-12-19 10:40:00,30.29,30.31,30.26,30.28,26518.0,29.101,29.1202,29.0722,29.0914,26518.0
2023-12-19 10:50:00,30.28,30.31,30.25,30.3,33157.0,29.0914,29.1202,29.0626,29.1106,33157.0
2023-12-19 11:00:00,30.3,30.32,30.29,30.31,19669.0,29.1106,29.1298,29.101,29.1202,19669.0
2023-12-19 11:10:00,30.31,30.33,30.28,30.28,31287.0,29.1202,29.1394,29.0914,29.0914,31287.0
2023-12-19 11:20:00,30.29,30.29,30.24,30.27,34785.0,29.101,29.101,29.053,29.0818,34785.0
2023-12-19 11:30:00,30.27,30.27,30.18,30.26,51206.0,29.0818,29.0818,28.9953,29.0722,51206.0
2023-12-19 11:40:00,30.26,30.28,30.23,30.24,33145.0,29.0722,29.0914,29.0433,29.053,33145.0
2023-12-19 11:50:00,30.24,30.26,30.22,30.23,37238.0,29.053,29.0722,29.0337,29.0433,37238.0
2023-12-19 12:00:00,30.23,30.26,30.21,30.24,49922.0,29.0433,29.0722,29.0241,29.053,49922.0
2023-12-19 12:10:00,30.24,30.24,30.18,30.22,36102.0,29.053,29.053,28.9953,29.0337,36102.0
2023-12-19 12:20:00,30.23,30.25,30.18,30.25,56897.0,29.0433,29.0626,28.9953,29.0626,56897.0
2023-12-19 12:30:00,30.26,30.29,30.25,30.27,31011.0,29.0722,29.101,29.0626,29.0818,31011.0
2023-12-19 12:40:00,30.27,30.29,30.24,30.25,45053.0,29.0818,29.101,29.053,29.0626,45053.0
2023-12-19 12:50:00,30.25,30.29,30.24,30.26,49485.0,29.0626,29.101,29.053,29.0722,49485.0
2023-12-19 13:00:00,30.27,30.3,30.26,30.29,38488.0,29.0818,29.1106,29.0722,29.101,38488.0
2023-12-19 13:10:00,30.28,30.3,30.28,30.29,32611.0,29.0914,29.1106,29.0914,29.101,32611.0
2023-12-19 13:20:00,30.29,30.31,30.28,30.29,33603.0,29.101,29.1202,29.0914,29.101,33603.0
2023-12-19 13:30:00,30.29,30.3,30.28,30.3,34807.0,29.101,29.1106,29.0914,29.1106,34807.0
2023-12-19 13:40:00,30.3,30.34,30.28,30.34,59648.0,29.1106,29.149,29.0914,29.149,59648.0
2023-12-19 13:50:00,30.33,30.34,30.3,30.33,33588.0,29.1394,29.149,29.1106,29.1394,33588.0
2023-12-19 14:00:00,30.33,30.33,30.3,30.3,26820.0,29.1394,29.1394,29.1106,29.1106,26820.0
2023-12-19 14:10:00,30.3,30.35,30.3,30.34,51026.0,29.1106,29.1586,29.1106,29.149,51026.0
2023-12-19 14:20:00,30.34,30.35,30.32,30.34,50441.0,29.149,29.1586,29.1298,29.149,50441.0
2023-12-19 14:30:00,30.34,30.36,30.33,30.35,54344.0,29.149,29.1682,29.1394,29.1586,54344.0
2023-12-19 14:40:00,30.35,30.36,30.32,30.33,44460.0,29.1586,29.1682,29.1298,29.1394,44460.0
2023-12-19 14:50:00,30.33,30.35,30.32,30.34,34658.0,29.1394,29.1586,29.1298,29.149,34658.0
2023-12-19 15:00:00,30.35,30.37,30.34,30.36,60365.0,29.1586,29.1778,29.149,29.1682,60365.0
2023-12-19 15:10:00,30.37,30.37,30.35,30.36,54463.0,29.1778,29.1778,29.1586,29.1682,54463.0
2023-12-19 15:20:00,30.36,30.4,30.35,30.4,62066.0,29.1682,29.2067,29.1586,29.2067,62066.0
2023-12-19 15:30:00,30.41,30.41,30.38,30.39,46862.0,29.2163,29.2163,29.1875,29.1971,46862.0
2023-12-19 15:40:00,30.39,30.4,30.35,30.36,63687.0,29.1971,29.2067,29.1586,29.1682,63687.0
2023-12-19 15:50:00,30.36,30.39,30.34,30.37,268124.0,29.1682,29.1971,29.149,29.1778,268124.0
2023-12-20 09:30:00,30.29,30.34,30.22,30.29,89151.0,29.101,29.149,29.0337,29.101,89151.0
2023-12-20 09:40:00,30.29,30.36,30.2,30.33,67608.0,29.101,29.1682,29.0145,29.1394,67608.0
2023-12-20 09:50:00,30.33,30.35,30.28,30.35,30880.0,29.1394,29.1586,29.0914,29.1586,30880.0
2023-12-20 10:00:00,30.35,30.36,30.28,30.36,68439.0,29.1586,29.1682,29.0914,29.1682,68439.0
2023-12-20 10:10:00,30.35,30.35,30.29,30.3,53102.0,29.1586,29.1586,29.101,29.1106,53102.0
2023-12-20 10:20:00,30.31,30.33,30.29,30.32,46956.0,29.1202,29.1394,29.101,29.1298,46956.0
2023-12-20 10:30:00,30.32,30.4,30.31,30.36,41284.0,29.1298,29.2067,29.1202,29.1682,41284.0
2023-12-20 10:40:00,30.37,30.39,30.31,30.35,40781.0,29.1778,29.1971,29.1202,29.1586,40781.0
2023-12-20 10:50:00,30.36,30.4,30.35,30.37,36765.0,29.1682,29.2067,29.1586,29.1778,36765.0
2023-12-20 11:00:00,30.37,30.39,30.35,30.36,34937.0,29.1778,29.1971,29.1586,29.1682,34937.0
2023-12-20 11:10:00,30.36,30.38,30.35,30.36,20447.0,29.1682,29.1875,29.1586,29.1682,20447.0
2023-12-20 11:20:00,30.36,30.42,30.35,30.4,61002.0,29.1682,29.2259,29.1586,29.2067,61002.0
2023-12-20 11:30:00,30.4,30.4,30.32,30.33,60632.0,29.2067,29.2067,29.1298,29.1394,60632.0
2023-12-20 11:40:00,30.32,30.37,30.3,30.33,63958.0,29.1298,29.1778,29.1106,29.1394,63958.0
2023-12-20 11:50:00,30.32,30.37,30.32,30.36,26059.0,29.1298,29.1778,29.1298,29.1682,26059.0
2023-12-20 12:00:00,30.36,30.37,30.34,30.35,21457.0,29.1682,29.1778,29.149,29.1586,21457.0
2023-12-20 12:10:00,30.35,30.37,30.33,30.37,28590.0,29.1586,29.1778,29.1394,29.1778,28590.0
2023-12-20 12:20:00,30.37,30.37,30.32,30.36,29566.0,29.1778,29.1778,29.1298,29.1682,29566.0
2023-12-20 12:30:00,30.36,30.36,30.33,30.34,16459.0,29.1682,29.1682,29.1394,29.149,16459.0
2023-12-20 12:40:00,30.34,30.38,30.33,30.36,29345.0,29.149,29.1875,29.1394,29.1682,29345.0
2023-12-20 12:50:00,30.36,30.37,30.34,30.35,18465.0,29.1682,29.1778,29.149,29.1586,18465.0
2023-12-20 13:00:00,30.35,30.35,30.31,30.32,43512.0,29.1586,29.1586,29.1202,29.1298,43512.0
2023-12-20 13:10:00,30.33,30.33,30.28,30.29,29531.0,29.1394,29.1394,29.0914,29.101,29531.0
2023-12-20 13:20:00,30.29,30.3,30.25,30.26,30793.0,29.101,29.1106,29.0626,29.0722,30793.0
2023-12-20 13:30:00,30.26,30.3,30.24,30.24,31520.0,29.0722,29.1106,29.053,29.053,31520.0
2023-12-20 13:40:00,30.25,30.25,30.22,30.22,46688.0,29.0626,29.0626,29.0337,29.0337,46688.0
2023-12-20 13:50:00,30.23,30.23,30.13,30.17,115149.0,29.0433,29.0433,28.9473,28.9857,115149.0
2023-12-20 14:00:00,30.16,30.16,30.11,30.15,70068.0,28.9761,28.9761,28.9281,28.9665,70068.0
2023-12-20 14:10:00,30.15,30.18,30.13,30.15,46147.0,28.9665,28.9953,28.9473,28.9665,46147.0
2023-12-20 14:20:00,30.15,30.2,30.14,30.18,61340.0,28.9665,29.0145,28.9569,28.9953,61340.0
2023-12-20 14:30:00,30.18,30.19,30.09,30.1,55940.0,28.9953,29.0049,28.9088,28.9184,55940.0
2023-12-20 14:40:00,30.1,30.14,30.04,30.06,64646.0,28.9184,28.9569,28.8608,28.88,64646.0
2023-12-20 14:50:00,30.06,30.07,29.89,29.9,112417.0,28.88,28.8896,28.7167,28.7263,112417.0
2023-12-20 15:00:00,29.9,29.92,29.75,29.78,82835.0,28.7263,28.7455,28.5822,28.611,82835.0
2023-12-20 15:10:00,29.78,29.97,29.78,29.93,111305.0,28.611,28.7936,28.611,28.7551,111305.0
2023-12-20 15:20:00,29.93,29.95,29.82,29.83,132263.0,28.7551,28.7743,28.6494,28.659,132263.0
2023-12-20 15:30:00,29.83,29.88,29.81,29.81,71597.0,28.659,28.7071,28.6398,28.6398,71597.0
2023-12-20 15:40:00,29.81,29.86,29.81,29.86,115949.0,28.6398,28.6879,28.6398,28.6879,115949.0
2023-12-20 15:50:00,29.87,29.9,29.74,29.75,270346.0,28.6975,28.7263,28.5726,28.5822,270346.0
2023-12-21 09:30:00,29.97,30.01,29.82,29.89,130715.0,28.7936,28.832,28.6494,28.7167,130715.0
2023-12-21 09:40:00,29.89,29.99,29.83,29.98,72781.0,28.7167,28.8128,28.659,28.8032,72781.0
2023-12-21 09:50:00,29.98,30.07,29.98,30.07,59343.0,28.8032,28.8896,28.8032,28.8896,59343.0
2023-12-21 10:00:00,30.06,30.07,29.98,30.02,85811.0,28.88,28.8896,28.8032,28.8416,85811.0
2023-12-21 10:10:00,30.02,30.13,30.01,30.12,36310.0,28.8416,28.9473,28.832,28.9377,36310.0
2023-12-21 10:20:00,30.13,30.16,30.05,30.08,51582.0,28.9473,28.9761,28.8704,28.8992,51582.0
2023-12-21 10:30:00,30.08,30.13,30.08,30.1,60887.0,28.8992,28.9473,28.8992,28.9184,60887.0
2023-12-21 10:40:00,30.09,30.16,30.08,30.1,45125.0,28.9088,28.9761,28.8992,28.9184,45125.0
2023-12-21 10:50:00,30.1,30.13,30.05,30.13,144233.0,28.9184,28.9473,28.8704,28.9473,144233.0
2023-12-21 11:00:00,30.13,30.16,30.12,30.14,79035.0,28.9473,28.9761,28.9377,28.9569,79035.0
2023-12-21 11:10:00,30.14,30.17,30.12,30.15,35078.0,28.9569,28.9857,28.9377,28.9665,35078.0
2023-12-21 11:20:00,30.15,30.19,30.14,30.17,46410.0,28.9665,29.0049,28.9569,28.9857,46410.0
2023-12-21 11:30:00,30.17,30.2,30.14,30.17,50272.0,28.9857,29.0145,28.9569,28.9857,50272.0
2023-12-21 11:40:00,30.17,30.19,30.15,30.17,53891.0,28.9857,29.0049,28.9665,28.9857,53891.0
2023-12-21 11:50:00,30.17,30.17,30.07,30.07,59097.0,28.9857,28.9857,28.8896,28.8896,59097.0
2023-12-21 12:00:00,30.07,30.08,29.94,29.94,50496.0,28.8896,28.8992,28.7647,28.7647,50496.0
2023-12-21 12:10:00,29.95,30.02,29.94,29.98,46560.0,28.7743,28.8416,28.7647,28.8032,46560.0
2023-12-21 12:20:00,29.99,30.0,29.95,29.96,35597.0,28.8128,28.8224,28.7743,28.7839,35597.0
2023-12-21 12:30:00,29.96,30.01,29.93,29.97,61560.0,28.7839,28.832,28.7551,28.7936,61560.0
2023-12-21 12:40:00,29.97,30.0,29.96,29.99,27242.0,28.7936,28.8224,28.7839,28.8128,27242.0
2023-12-21 12:50:00,29.98,30.0,29.94,29.97,25081.0,28.8032,28.8224,28.7647,28.7936,25081.0
2023-12-21 13:00:00,29.98,30.05,29.97,30.02,48959.0,28.8032,28.8704,28.7936,28.8416,48959.0
2023-12-21 13:10:00,30.01,30.03,29.91,29.92,56901.0,28.832,28.8512,28.7359,28.7455,56901.0
2023-12-21 13:20:00,29.92,30.01,29.91,29.99,108385.0,28.7455,28.832,28.7359,28.8128,108385.0
2023-12-21 13:30:00,29.99,30.02,29.96,29.98,34976.0,28.8128,28.8416,28.7839,28.8032,34976.0
2023-12-21 13:40:00,29.98,30.01,29.97,29.98,43932.0,28.8032,28.832,28.7936,28.8032,43932.0
2023-12-21 13:50:00,29.98,30.01,29.96,29.99,51877.0,28.8032,28.832,28.7839,28.8128,51877.0
2023-12-21 14:00:00,29.99,30.02,29.96,29.98,76819.0,28.8128,28.8416,28.7839,28.8032,76819.0
2023-12-21 14:10:00,29.98,30.0,29.95,30.0,62905.0,28.8032,28.8224,28.7743,28.8224,62905.0
2023-12-21 14:20:00,30.0,30.0,29.94,29.96,61778.0,28.8224,28.8224,28.7647,28.7839,61778.0
2023-12-21 14:30:00,29.96,30.0,29.94,30.0,41509.0,28.7839,28.8224,28.7647,28.8224,41509.0
2023-12-21 14:40:00,30.0,30.03,29.98,29.98,58758.0,28.8224,28.8512,28.8032,28.8032,58758.0
2023-12-21 14:50:00,29.99,30.01,29.92,29.95,108602.0,28.8128,28.832,28.7455,28.7743,108602.0
2023-12-21 15:00:00,29.95,30.0,29.93,29.98,78304.0,28.7743,28.8224,28.7551,28.8032,78304.0
2023-12-21 15:10:00,29.99,30.02,29.97,30.02,43524.0,28.8128,28.8416,28.7936,28.8416,43524.0
2023-12-21 15:20:00,30.02,30.09,30.0,30.09,67754.0,28.8416,28.9088,28.8224,28.9088,67754.0
2023-12-21 15:30:00,30.09,30.16,30.08,30.15,78182.0,28.9088,28.9761,28.8992,28.9665,78182.0
2023-12-21 15:40:00,30.15,30.16,30.13,30.15,99789.0,28.9665,28.9761,28.9473,28.9665,99789.0
2023-12-21 15:50:00,30.15,30.19,30.12,30.17,369624.0,28.9665,29.0049,28.9377,28.9857,369624.0
2023-12-22 09:30:00,30.31,30.43,30.14,30.4,90083.0,29.1202,29.2355,28.9569,29.2067,90083.0
2023-12-22 09:40:00,30.41,30.43,30.37,30.39,47154.0,29.2163,29.2355,29.1778,29.1971,47154.0
2023-12-22 09:50:00,30.39,30.42,30.35,30.38,87643.0,29.1971,29.2259,29.1586,29.1875,87643.0
2023-12-22 10:00:00,30.38,30.49,30.36,30.46,77898.0,29.1875,29.2931,29.1682,29.2643,77898.0
2023-12-22 10:10:00,30.46,30.5,30.43,30.46,51397.0,29.2643,29.3027,29.2355,29.2643,51397.0
2023-12-22 10:20:00,30.46,30.49,30.42,30.49,58616.0,29.2643,29.2931,29.2259,29.2931,58616.0
2023-12-22 10:30:00,30.49,30.5,30.42,30.45,50138.0,29.2931,29.3027,29.2259,29.2547,50138.0
2023-12-22 10:40:00,30.45,30.46,30.39,30.42,88477.0,29.2547,29.2643,29.1971,29.2259,88477.0
2023-12-22 10:50:00,30.43,30.44,30.37,30.38,46551.0,29.2355,29.2451,29.1778,29.1875,46551.0
2023-12-22 11:00:00,30.37,30.38,30.32,30.35,43147.0,29.1778,29.1875,29.1298,29.1586,43147.0
2023-12-22 11:10:00,30.34,30.39,30.34,30.38,35608.0,29.149,29.1971,29.149,29.1875,35608.0
2023-12-22 11:20:00,30.38,30.41,30.35,30.39,43805.0,29.1875,29.2163,29.1586,29.1971,43805.0
2023-12-22 11:30:00,30.39,30.41,30.35,30.38,72316.0,29.1971,29.2163,29.1586,29.1875,72316.0
2023-12-22 11:40:00,30.39,30.39,30.35,30.37,40822.0,29.1971,29.1971,29.1586,29.1778,40822.0
2023-12-22 11:50:00,30.37,30.38,30.34,30.35,37741.0,29.1778,29.1875,29.149,29.1586,37741.0
2023-12-22 12:00:00,30.35,30.38,30.33,30.34,42729.0,29.1586,29.1875,29.1394,29.149,42729.0
2023-12-22 12:10:00,30.33,30.35,30.31,30.34,24343.0,29.1394,29.1586,29.1202,29.149,24343.0
2023-12-22 12:20:00,30.34,30.38,30.33,30.37,25268.0,29.149,29.1875,29.1394,29.1778,25268.0
2023-12-22 12:30:00,30.38,30.38,30.34,30.38,34203.0,29.1875,29.1875,29.149,29.1875,34203.0
2023-12-22 12:40:00,30.37,30.4,30.36,30.4,33389.0,29.1778,29.2067,29.1682,29.2067,33389.0
2023-12-22 12:50:00,30.39,30.4,30.37,30.39,22967.0,29.1971,29.2067,29.1778,29.1971,22967.0
2023-12-22 13:00:00,30.39,30.41,30.37,30.39,40663.0,29.1971,29.2163,29.1778,29.1971,40663.0
2023-12-22 13:10:00,30.39,30.4,30.38,30.4,22295.0,29.1971,29.2067,29.1875,29.2067,22295.0
2023-12-22 13:20:00,30.39,30.4,30.38,30.4,32448.0,29.1971,29.2067,29.1875,29.2067,32448.0
2023-12-22 13:30:00,30.4,30.4,30.36,30.36,25299.0,29.2067,29.2067,29.1682,29.1682,25299.0
2023-12-22 13:40:00,30.37,30.37,30.33,30.37,32771.0,29.1778,29.1778,29.1394,29.1778,32771.0
2023-12-22 13:50:00,30.37,30.37,30.33,30.35,36649.0,29.1778,29.1778,29.1394,29.1586,36649.0
2023-12-22 14:00:00,30.35,30.35,30.26,30.29,64083.0,29.1586,29.1586,29.0722,29.101,64083.0
2023-12-22 14:10:00,30.29,30.31,30.23,30.26,41795.0,29.101,29.1202,29.0433,29.0722,41795.0
2023-12-22 14:20:00,30.26,30.28,30.2,30.2,34847.0,29.0722,29.0914,29.0145,29.0145,34847.0
2023-12-22 14:30:00,30.19,30.26,30.18,30.24,69033.0,29.0049,29.0722,28.9953,29.053,69033.0
2023-12-22 14:40:00,30.25,30.32,30.23,30.29,43964.0,29.0626,29.1298,29.0433,29.101,43964.0
2023-12-22 14:50:00,30.29,30.32,30.28,30.3,26951.0,29.101,29.1298,29.0914,29.1106,26951.0
2023-12-22 15:00:00,30.31,30.33,30.27,30.27,69971.0,29.1202,29.1394,29.0818,29.0818,69971.0
2023-12-22 15:10:00,30.28,30.29,30.26,30.29,61354.0,29.0914,29.101,29.0722,29.101,61354.0
2023-12-22 15:20:00,30.29,30.29,30.23,30.28,103405.0,29.101,29.101,29.0433,29.0914,103405.0
2023-12-22 15:30:00,30.28,30.28,30.22,30.22,58556.0,29.0914,29.0914,29.0337,29.0337,58556.0
2023-12-22 15:40:00,30.22,30.25,30.2,30.2,77776.0,29.0337,29.0626,29.0145,29.0145,77776.0
2023-12-22 15:50:00,30.21,30.25,30.2,30.23,232160.0,29.0241,29.0626,29.0145,29.0433,232160.0
2023-12-26 09:30:00,30.15,30.3,30.15,30.25,63736.0,28.9665,29.1106,28.9665,29.0626,63736.0
2023-12-26 09:40:00,30.24,30.26,30.2,30.23,47579.0,29.053,29.0722,29.0145,29.0433,47579.0
2023-12-26 09:50:00,30.23,30.25,30.18,30.24,28791.0,29.0433,29.0626,28.9953,29.053,28791.0
2023-12-26 10:00:00,30.24,30.33,30.24,30.33,27337.0,29.053,29.1394,29.053,29.1394,27337.0
2023-12-26 10:10:00,30.33,30.38,30.32,30.35,28846.0,29.1394,29.1875,29.1298,29.1586,28846.0
2023-12-26 10:20:00,30.35,30.36,30.31,30.34,28536.0,29.1586,29.1682,29.1202,29.149,28536.0
2023-12-26 10:30:00,30.34,30.41,30.33,30.41,71228.0,29.149,29.2163,29.1394,29.2163,71228.0
2023-12-26 10:40:00,30.41,30.41,30.36,30.37,25761.0,29.2163,29.2163,29.1682,29.1778,25761.0
2023-12-26 10:50:00,30.36,30.39,30.34,30.38,21434.0,29.1682,29.1971,29.149,29.1875,21434.0
2023-12-26 11:00:00,30.38,30.4,30.36,30.38,23612.0,29.1875,29.2067,29.1682,29.1875,23612.0
2023-12-26 11:10:00,30.38,30.41,30.34,30.34,31748.0,29.1875,29.2163,29.149,29.149,31748.0
2023-12-26 11:20:00,30.34,30.35,30.29,30.3,36877.0,29.149,29.1586,29.101,29.1106,36877.0
2023-12-26 11:30:00,30.3,30.37,30.3,30.34,52612.0,29.1106,29.1778,29.1106,29.149,52612.0
2023-12-26 11:40:00,30.33,30.38,30.33,30.37,29028.0,29.1394,29.1875,29.1394,29.1778,29028.0
2023-12-26 11:50:00,30.37,30.38,30.35,30.38,23486.0,29.1778,29.1875,29.1586,29.1875,23486.0
2023-12-26 12:00:00,30.38,30.4,30.35,30.39,50183.0,29.1875,29.2067,29.1586,29.1971,50183.0
2023-12-26 12:10:00,30.4,30.46,30.39,30.43,70134.0,29.2067,29.2643,29.1971,29.2355,70134.0
2023-12-26 12:20:00,30.44,30.47,30.42,30.43,53424.0,29.2451,29.2739,29.2259,29.2355,53424.0
2023-12-26 12:30:00,30.43,30.44,30.38,30.38,33931.0,29.2355,29.2451,29.1875,29.1875,33931.0
2023-12-26 12:40:00,30.38,30.44,30.38,30.44,27888.0,29.1875,29.2451,29.1875,29.2451,27888.0
2023-12-26 12:50:00,30.43,30.44,30.4,30.42,41358.0,29.2355,29.2451,29.2067,29.2259,41358.0
2023-12-26 13:00:00,30.43,30.43,30.4,30.41,28025.0,29.2355,29.2355,29.2067,29.2163,28025.0
2023-12-26 13:10:00,30.41,30.44,30.4,30.42,36388.0,29.2163,29.2451,29.2067,29.2259,36388.0
2023-12-26 13:20:00,30.43,30.45,30.41,30.44,22113.0,29.2355,29.2547,29.2163,29.2451,22113.0
2023-12-26 13:30:00,30.44,30.45,30.42,30.43,21609.0,29.2451,29.2547,29.2259,29.2355,21609.0
2023-12-26 13:40:00,30.42,30.45,30.41,30.44,34013.0,29.2259,29.2547,29.2163,29.2451,34013.0
2023-12-26 13:50:00,30.44,30.45,30.43,30.45,20441.0,29.2451,29.2547,29.2355,29.2547,20441.0
2023-12-26 14:00:00,30.45,30.48,30.44,30.48,24360.0,29.2547,29.2835,29.2451,29.2835,24360.0
2023-12-26 14:10:00,30.47,30.51,30.47,30.5,42313.0,29.2739,29.3124,29.2739,29.3027,42313.0
2023-12-26 14:20:00,30.5,30.5,30.47,30.49,21340.0,29.3027,29.3027,29.2739,29.2931,21340.0
2023-12-26 14:30:00,30.48,30.49,30.45,30.48,47480.0,29.2835,29.2931,29.2547,29.2835,47480.0
2023-12-26 14:40:00,30.48,30.48,30.43,30.46,72309.0,29.2835,29.2835,29.2355,29.2643,72309.0
2023-12-26 14:50:00,30.46,30.47,30.44,30.46,62398.0,29.2643,29.2739,29.2451,29.2643,62398.0
2023-12-26 15:00:00,30.47,30.5,30.46,30.48,26811.0,29.2739,29.3027,29.2643,29.2835,26811.0
2023-12-26 15:10:00,30.48,30.49,30.47,30.49,33412.0,29.2835,29.2931,29.2739,29.2931,33412.0
2023-12-26 15:20:00,30.49,30.55,30.48,30.54,51449.0,29.2931,29.3508,29.2835,29.3412,51449.0
2023-12-26 15:30:00,30.54,30.54,30.49,30.5,35105.0,29.3412,29.3412,29.2931,29.3027,35105.0
2023-12-26 15:40:00,30.5,30.52,30.47,30.47,52216.0,29.3027,29.322,29.2739,29.2739,52216.0
2023-12-26 15:50:00,30.47,30.49,30.43,30.46,158129.0,29.2739,29.2931,29.2355,29.2643,158129.0
2023-12-27 09:30:00,30.47,30.48,30.37,30.46,53237.0,29.2739,29.2835,29.1778,29.2643,53237.0
2023-12-27 09:40:00,30.47,30.49,30.41,30.47,39817.0,29.2739,29.2931,29.2163,29.2739,39817.0
2023-12-27 09:50:00,30.48,30.51,30.43,30.43,35808.0,29.2835,29.3124,29.2355,29.2355,35808.0
2023-12-27 10:00:00,30.44,30.55,30.43,30.55,41486.0,29.2451,29.3508,29.2355,29.3508,41486.0
2023-12-27 10:10:00,30.55,30.58,30.52,30.53,41173.0,29.3508,29.3796,29.322,29.3316,41173.0
2023-12-27 10:20:00,30.52,30.55,30.44,30.47,122496.0,29.322,29.3508,29.2451,29.2739,122496.0
2023-12-27 10:30:00,30.47,30.51,30.46,30.47,49135.0,29.2739,29.3124,29.2643,29.2739,49135.0
2023-12-27 10:40:00,30.47,30.49,30.45,30.46,43929.0,29.2739,29.2931,29.2547,29.2643,43929.0
2023-12-27 10:50:00,30.46,30.49,30.45,30.49,66267.0,29.2643,29.2931,29.2547,29.2931,66267.0
2023-12-27 11:00:00,30.49,30.49,30.43,30.44,51693.0,29.2931,29.2931,29.2355,29.2451,51693.0
2023-12-27 11:10:00,30.44,30.47,30.43,30.44,82653.0,29.2451,29.2739,29.2355,29.2451,82653.0
2023-12-27 11:20:00,30.44,30.47,30.41,30.46,60417.0,29.2451,29.2739,29.2163,29.2643,60417.0
2023-12-27 11:30:00,30.47,30.5,30.46,30.49,39547.0,29.2739,29.3027,29.2643,29.2931,39547.0
2023-12-27 11:40:00,30.49,30.51,30.42,30.43,60453.0,29.2931,29.3124,29.2259,29.2355,60453.0
2023-12-27 11:50:00,30.42,30.48,30.42,30.45,54793.0,29.2259,29.2835,29.2259,29.2547,54793.0
2023-12-27 12:00:00,30.45,30.48,30.44,30.46,51659.0,29.2547,29.2835,29.2451,29.2643,51659.0
2023-12-27 12:10:00,30.47,30.51,30.46,30.5,66655.0,29.2739,29.3124,29.2643,29.3027,66655.0
2023-12-27 12:20:00,30.5,30.52,30.49,30.52,48389.0,29.3027,29.322,29.2931,29.322,48389.0
2023-12-27 12:30:00,30.52,30.53,30.47,30.49,49295.0,29.322,29.3316,29.2739,29.2931,49295.0
2023-12-27 12:40:00,30.48,30.49,30.45,30.48,17547.0,29.2835,29.2931,29.2547,29.2835,17547.0
2023-12-27 12:50:00,30.48,30.48,30.43,30.45,43497.0,29.2835,29.2835,29.2355,29.2547,43497.0
2023-12-27 13:00:00,30.45,30.55,30.44,30.53,71477.0,29.2547,29.3508,29.2451,29.3316,71477.0
2023-12-27 13:10:00,30.53,30.57,30.53,30.54,53187.0,29.3316,29.37,29.3316,29.3412,53187.0
2023-12-27 13:20:00,30.54,30.54,30.51,30.53,19678.0,29.3412,29.3412,29.3124,29.3316,19678.0
2023-12-27 13:30:00,30.54,30.56,30.53,30.56,24279.0,29.3412,29.3604,29.3316,29.3604,24279.0
2023-12-27 13:40:00,30.55,30.56,30.55,30.56,30440.0,29.3508,29.3604,29.3508,29.3604,30440.0
2023-12-27 13:50:00,30.56,30.57,30.52,30.54,33837.0,29.3604,29.37,29.322,29.3412,33837.0
2023-12-27 14:00:00,30.53,30.53,30.45,30.47,36937.0,29.3316,29.3316,29.2547,29.2739,36937.0
2023-12-27 14:10:00,30.48,30.51,30.44,30.51,49810.0,29.2835,29.3124,29.2451,29.3124,49810.0
2023-12-27 14:20:00,30.5,30.55,30.5,30.52,71599.0,29.3027,29.3508,29.3027,29.322,71599.0
2023-12-27 14:30:00,30.51,30.52,30.48,30.49,33760.0,29.3124,29.322,29.2835,29.2931,33760.0
2023-12-27 14:40:00,30.49,30.49,30.45,30.48,21242.0,29.2931,29.2931,29.2547,29.2835,21242.0
2023-12-27 14:50:00,30.48,30.5,30.46,30.49,31747.0,29.2835,29.3027,29.2643,29.2931,31747.0
2023-12-27 15:00:00,30.49,30.52,30.47,30.52,33367.0,29.2931,29.322,29.2739,29.322,33367.0
2023-12-27 15:10:00,30.52,30.55,30.51,30.51,38705.0,29.322,29.3508,29.3124,29.3124,38705.0
2023-12-27 15:20:00,30.51,30.53,30.48,30.52,38316.0,29.3124,29.3316,29.2835,29.322,38316.0
2023-12-27 15:30:00,30.53,30.56,30.52,30.55,49613.0,29.3316,29.3604,29.322,29.3508,49613.0
2023-12-27 15:40:00,30.55,30.55,30.49,30.51,65805.0,29.3508,29.3508,29.2931,29.3124,65805.0
2023-12-27 15:50:00,30.5,30.57,30.48,30.57,200576.0,29.3027,29.37,29.2835,29.37,200576.0
2023-12-28 09:30:00,30.61,30.64,30.56,30.61,69916.0,29.4084,29.4373,29.3604,29.4084,69916.0
2023-12-28 09:40:00,30.62,30.64,30.54,30.6,26632.0,29.418,29.4373,29.3412,29.3988,26632.0
2023-12-28 09:50:00,30.62,30.65,30.61,30.62,36042.0,29.418,29.4469,29.4084,29.418,36042.0
2023-12-28 10:00:00,30.62,30.68,30.6,30.67,59501.0,29.418,29.4757,29.3988,29.4661,59501.0
2023-12-28 10:10:00,30.67,30.67,30.63,30.64,27239.0,29.4661,29.4661,29.4276,29.4373,27239.0
2023-12-28 10:20:00,30.64,30.65,30.62,30.65,21148.0,29.4373,29.4469,29.418,29.4469,21148.0
2023-12-28 10:30:00,30.65,30.66,30.62,30.63,30573.0,29.4469,29.4565,29.418,29.4276,30573.0
2023-12-28 10:40:00,30.62,30.65,30.6,30.62,38998.0,29.418,29.4469,29.3988,29.418,38998.0
2023-12-28 10:50:00,30.61,30.63,30.56,30.57,39821.0,29.4084,29.4276,29.3604,29.37,39821.0
2023-12-28 11:00:00,30.58,30.58,30.55,30.57,71052.0,29.3796,29.3796,29.3508,29.37,71052.0
2023-12-28 11:10:00,30.58,30.58,30.54,30.55,29054.0,29.3796,29.3796,29.3412,29.3508,29054.0
2023-12-28 11:20:00,30.54,30.58,30.54,30.55,22964.0,29.3412,29.3796,29.3412,29.3508,22964.0
2023-12-28 11:30:00,30.55,30.57,30.54,30.57,24504.0,29.3508,29.37,29.3412,29.37,24504.0
2023-12-28 11:40:00,30.57,30.61,30.57,30.6,22108.0,29.37,29.4084,29.37,29.3988,22108.0
2023-12-28 11:50:00,30.6,30.63,30.59,30.59,27442.0,29.3988,29.4276,29.3892,29.3892,27442.0
2023-12-28 12:00:00,30.59,30.63,30.59,30.62,68715.0,29.3892,29.4276,29.3892,29.418,68715.0
2023-12-28 12:10:00,30.61,30.64,30.6,30.61,29038.0,29.4084,29.4373,29.3988,29.4084,29038.0
2023-12-28 12:20:00,30.61,30.61,30.58,30.59,21109.0,29.4084,29.4084,29.3796,29.3892,21109.0
2023-12-28 12:30:00,30.59,30.6,30.57,30.58,17538.0,29.3892,29.3988,29.37,29.3796,17538.0
2023-12-28 12:40:00,30.58,30.59,30.56,30.59,28616.0,29.3796,29.3892,29.3604,29.3892,28616.0
2023-12-28 12:50:00,30.58,30.59,30.56,30.57,75288.0,29.3796,29.3892,29.3604,29.37,75288.0
2023-12-28 13:00:00,30.57,30.58,30.51,30.54,69338.0,29.37,29.3796,29.3124,29.3412,69338.0
2023-12-28 13:10:00,30.55,30.55,30.52,30.53,18749.0,29.3508,29.3508,29.322,29.3316,18749.0
2023-12-28 13:20:00,30.53,30.55,30.52,30.53,21843.0,29.3316,29.3508,29.322,29.3316,21843.0
2023-12-28 13:30:00,30.53,30.58,30.53,30.58,41154.0,29.3316,29.3796,29.3316,29.3796,41154.0
2023-12-28 13:40:00,30.57,30.57,30.53,30.54,39655.0,29.37,29.37,29.3316,29.3412,39655.0
2023-12-28 13:50:00,30.53,30.56,30.52,30.56,25159.0,29.3316,29.3604,29.322,29.3604,25159.0
2023-12-28 14:00:00,30.55,30.59,30.55,30.58,31509.0,29.3508,29.3892,29.3508,29.3796,31509.0
2023-12-28 14:10:00,30.58,30.6,30.57,30.59,35433.0,29.3796,29.3988,29.37,29.3892,35433.0
2023-12-28 14:20:00,30.58,30.6,30.57,30.59,23331.0,29.3796,29.3988,29.37,29.3892,23331.0
2023-12-28 14:30:00,30.58,30.61,30.57,30.58,30624.0,29.3796,29.4084,29.37,29.3796,30624.0
2023-12-28 14:40:00,30.58,30.59,30.55,30.58,29084.0,29.3796,29.3892,29.3508,29.3796,29084.0
2023-12-28 14:50:00,30.57,30.58,30.55,30.55,35300.0,29.37,29.3796,29.3508,29.3508,35300.0
2023-12-28 15:00:00,30.56,30.59,30.54,30.58,34898.0,29.3604,29.3892,29.3412,29.3796,34898.0
2023-12-28 15:10:00,30.57,30.61,30.57,30.6,36675.0,29.37,29.4084,29.37,29.3988,36675.0
2023-12-28 15:20:00,30.6,30.6,30.57,30.59,34318.0,29.3988,29.3988,29.37,29.3892,34318.0
2023-12-28 15:30:00,30.59,30.63,30.58,30.62,46508.0,29.3892,29.4276,29.3796,29.418,46508.0
2023-12-28 15:40:00,30.63,30.65,30.61,30.63,81557.0,29.4276,29.4469,29.4084,29.4276,81557.0
2023-12-28 15:50:00,30.63,30.65,30.58,30.63,278735.0,29.4276,29.4469,29.3796,29.4276,278735.0
2023-12-29 09:30:00,30.49,30.64,30.45,30.62,65018.0,29.2931,29.4373,29.2547,29.418,65018.0
2023-12-29 09:40:00,30.61,30.63,30.56,30.57,28939.0,29.4084,29.4276,29.3604,29.37,28939.0
2023-12-29 09:50:00,30.57,30.59,30.55,30.57,29470.0,29.37,29.3892,29.3508,29.37,29470.0
2023-12-29 10:00:00,30.58,30.61,30.57,30.58,42922.0,29.3796,29.4084,29.37,29.3796,42922.0
2023-12-29 10:10:00,30.58,30.59,30.55,30.57,39501.0,29.3796,29.3892,29.3508,29.37,39501.0
2023-12-29 10:20:00,30.57,30.57,30.49,30.51,29805.0,29.37,29.37,29.2931,29.3124,29805.0
2023-12-29 10:30:00,30.51,30.51,30.46,30.49,67800.0,29.3124,29.3124,29.2643,29.2931,67800.0
2023-12-29 10:40:00,30.49,30.49,30.39,30.44,46811.0,29.2931,29.2931,29.1971,29.2451,46811.0
2023-12-29 10:50:00,30.45,30.46,30.4,30.44,33327.0,29.2547,29.2643,29.2067,29.2451,33327.0
2023-12-29 11:00:00,30.44,30.48,30.43,30.46,40205.0,29.2451,29.2835,29.2355,29.2643,40205.0
2023-12-29 11:10:00,30.46,30.46,30.35,30.4,50099.0,29.2643,29.2643,29.1586,29.2067,50099.0
2023-12-29 11:20:00,30.4,30.41,30.34,30.36,50250.0,29.2067,29.2163,29.149,29.1682,50250.0
2023-12-29 11:30:00,30.36,30.39,30.34,30.39,27902.0,29.1682,29.1971,29.149,29.1971,27902.0
2023-12-29 11:40:00,30.39,30.42,30.39,30.39,31782.0,29.1971,29.2259,29.1971,29.1971,31782.0
2023-12-29 11:50:00,30.4,30.41,30.35,30.37,43429.0,29.2067,29.2163,29.1586,29.1778,43429.0
2023-12-29 12:00:00,30.37,30.39,30.34,30.34,14410.0,29.1778,29.1971,29.149,29.149,14410.0
2023-12-29 12:10:00,30.35,30.35,30.31,30.32,31936.0,29.1586,29.1586,29.1202,29.1298,31936.0
2023-12-29 12:20:00,30.33,30.34,30.3,30.32,26083.0,29.1394,29.149,29.1106,29.1298,26083.0
2023-12-29 12:30:00,30.32,30.35,30.31,30.35,19235.0,29.1298,29.1586,29.1202,29.1586,19235.0
2023-12-29 12:40:00,30.35,30.37,30.33,30.35,38390.0,29.1586,29.1778,29.1394,29.1586,38390.0
2023-12-29 12:50:00,30.35,30.4,30.34,30.4,17835.0,29.1586,29.2067,29.149,29.2067,17835.0
2023-12-29 13:00:00,30.39,30.4,30.37,30.39,21802.0,29.1971,29.2067,29.1778,29.1971,21802.0
2023-12-29 13:10:00,30.39,30.4,30.35,30.36,39204.0,29.1971,29.2067,29.1586,29.1682,39204.0
2023-12-29 13:20:00,30.36,30.36,30.33,30.34,23029.0,29.1682,29.1682,29.1394,29.149,23029.0
2023-12-29 13:30:00,30.34,30.39,30.34,30.39,28923.0,29.149,29.1971,29.149,29.1971,28923.0
2023-12-29 13:40:00,30.39,30.43,30.38,30.43,21535.0,29.1971,29.2355,29.1875,29.2355,21535.0
2023-12-29 13:50:00,30.43,30.43,30.38,30.39,32211.0,29.2355,29.2355,29.1875,29.1971,32211.0
2023-12-29 14:00:00,30.39,30.39,30.35,30.35,37044.0,29.1971,29.1971,29.1586,29.1586,37044.0
2023-12-29 14:10:00,30.35,30.38,30.35,30.38,25970.0,29.1586,29.1875,29.1586,29.1875,25970.0
2023-12-29 14:20:00,30.38,30.41,30.36,30.38,35685.0,29.1875,29.2163,29.1682,29.1875,35685.0
2023-12-29 14:30:00,30.38,30.4,30.38,30.39,22814.0,29.1875,29.2067,29.1875,29.1971,22814.0
2023-12-29 14:40:00,30.38,30.41,30.37,30.41,24522.0,29.1875,29.2163,29.1778,29.2163,24522.0
2023-12-29 14:50:00,30.4,30.41,30.38,30.4,30031.0,29.2067,29.2163,29.1875,29.2067,30031.0
2023-12-29 15:00:00,30.4,30.43,30.37,30.43,26276.0,29.2067,29.2355,29.1778,29.2355,26276.0
2023-12-29 15:10:00,30.43,30.44,30.4,30.4,50128.0,29.2355,29.2451,29.2067,29.2067,50128.0
2023-12-29 15:20:00,30.4,30.45,30.38,30.44,35437.0,29.2067,29.2547,29.1875,29.2451,35437.0
2023-12-29 15:30:00,30.44,30.44,30.4,30.42,48707.0,29.2451,29.2451,29.2067,29.2259,48707.0
2023-12-29 15:40:00,30.42,30.43,30.38,30.4,79580.0,29.2259,29.2355,29.1875,29.2067,79580.0
2023-12-29 15:50:00,30.4,30.46,30.37,30.45,375013.0,29.2067,29.2643,29.1778,29.2547,375013.0
2024-01-02 09:30:00,30.19,30.26,30.08,30.13,107526.0,29.0049,29.0722,28.8992,28.9473,107526.0
2024-01-02 09:40:00,30.12,30.26,30.12,30.25,84369.0,28.9377,29.0722,28.9377,29.0626,84369.0
2024-01-02 09:50:00,30.25,30.47,30.25,30.45,70459.0,29.0626,29.2739,29.0626,29.2547,70459.0
2024-01-02 10:00:00,30.45,30.59,30.43,30.58,115686.0,29.2547,29.3892,29.2355,29.3796,115686.0
2024-01-02 10:10:00,30.59,30.62,30.55,30.62,47537.0,29.3892,29.418,29.3508,29.418,47537.0
2024-01-02 10:20:00,30.62,30.63,30.51,30.57,77035.0,29.418,29.4276,29.3124,29.37,77035.0
2024-01-02 10:30:00,30.56,30.57,30.49,30.52,51811.0,29.3604,29.37,29.2931,29.322,51811.0
2024-01-02 10:40:00,30.52,30.63,30.51,30.63,159274.0,29.322,29.4276,29.3124,29.4276,159274.0
2024-01-02 10:50:00,30.63,30.72,30.59,30.61,126353.0,29.4276,29.5141,29.3892,29.4084,126353.0
2024-01-02 11:00:00,30.61,30.69,30.6,30.67,105792.0,29.4084,29.4853,29.3988,29.4661,105792.0
2024-01-02 11:10:00,30.67,30.69,30.59,30.61,123222.0,29.4661,29.4853,29.3892,29.4084,123222.0
2024-01-02 11:20:00,30.61,30.64,30.6,30.62,52564.0,29.4084,29.4373,29.3988,29.418,52564.0
2024-01-02 11:30:00,30.61,30.62,30.55,30.57,46863.0,29.4084,29.418,29.3508,29.37,46863.0
2024-01-02 11:40:00,30.57,30.62,30.56,30.6,41476.0,29.37,29.418,29.3604,29.3988,41476.0
2024-01-02 11:50:00,30.6,30.63,30.59,30.61,57593.0,29.3988,29.4276,29.3892,29.4084,57593.0
2024-01-02 12:00:00,30.61,30.62,30.54,30.55,63147.0,29.4084,29.418,29.3412,29.3508,63147.0
2024-01-02 12:10:00,30.55,30.62,30.55,30.6,50956.0,29.3508,29.418,29.3508,29.3988,50956.0
2024-01-02 12:20:00,30.61,30.63,30.57,30.58,41604.0,29.4084,29.4276,29.37,29.3796,41604.0
2024-01-02 12:30:00,30.57,30.67,30.55,30.65,180490.0,29.37,29.4661,29.3508,29.4469,180490.0
2024-01-02 12:40:00,30.65,30.69,30.62,30.63,81202.0,29.4469,29.4853,29.418,29.4276,81202.0
2024-01-02 12:50:00,30.64,30.66,30.61,30.64,30469.0,29.4373,29.4565,29.4084,29.4373,30469.0
2024-01-02 13:00:00,30.63,30.64,30.59,30.6,27345.0,29.4276,29.4373,29.3892,29.3988,27345.0
2024-01-02 13:10:00,30.6,30.73,30.59,30.73,69787.0,29.3988,29.5237,29.3892,29.5237,69787.0
2024-01-02 13:20:00,30.73,30.73,30.67,30.68,43638.0,29.5237,29.5237,29.4661,29.4757,43638.0
2024-01-02 13:30:00,30.67,30.68,30.63,30.68,29289.0,29.4661,29.4757,29.4276,29.4757,29289.0
2024-01-02 13:40:00,30.68,30.69,30.66,30.67,28863.0,29.4757,29.4853,29.4565,29.4661,28863.0
2024-01-02 13:50:00,30.67,30.68,30.64,30.65,38469.0,29.4661,29.4757,29.4373,29.4469,38469.0
2024-01-02 14:00:00,30.65,30.66,30.59,30.62,32700.0,29.4469,29.4565,29.3892,29.418,32700.0
2024-01-02 14:10:00,30.62,30.67,30.6,30.63,62187.0,29.418,29.4661,29.3988,29.4276,62187.0
2024-01-02 14:20:00,30.64,30.7,30.63,30.69,90342.0,29.4373,29.4949,29.4276,29.4853,90342.0
2024-01-02 14:30:00,30.68,30.7,30.61,30.62,59696.0,29.4757,29.4949,29.4084,29.418,59696.0
2024-01-02 14:40:00,30.62,30.62,30.55,30.55,70852.0,29.418,29.418,29.3508,29.3508,70852.0
2024-01-02 14:50:00,30.55,30.59,30.48,30.5,78525.0,29.3508,29.3892,29.2835,29.3027,78525.0
2024-01-02 15:00:00,30.5,30.5,30.42,30.47,119508.0,29.3027,29.3027,29.2259,29.2739,119508.0
2024-01-02 15:10:00,30.47,30.49,30.4,30.46,127309.0,29.2739,29.2931,29.2067,29.2643,127309.0
2024-01-02 15:20:00,30.46,30.46,30.37,30.38,76681.0,29.2643,29.2643,29.1778,29.1875,76681.0
2024-01-02 15:30:00,30.39,30.43,30.38,30.4,59899.0,29.1971,29.2355,29.1875,29.2067,59899.0
2024-01-02 15:40:00,30.39,30.43,30.39,30.42,111504.0,29.1971,29.2355,29.1971,29.2259,111504.0
2024-01-02 15:50:00,30.42,30.5,30.42,30.48,423160.0,29.2259,29.3027,29.2259,29.2835,423160.0
2024-01-03 09:30:00,30.18,30.34,30.11,30.18,189406.0,28.9953,29.149,28.9281,28.9953,189406.0
2024-01-03 09:40:00,30.18,30.23,30.03,30.08,122556.0,28.9953,29.0433,28.8512,28.8992,122556.0
2024-01-03 09:50:00,30.09,30.17,30.0,30.01,89423.0,28.9088,28.9857,28.8224,28.832,89423.0
2024-01-03 10:00:00,30.01,30.2,30.01,30.14,65642.0,28.832,29.0145,28.832,28.9569,65642.0
2024-01-03 10:10:00,30.14,30.14,30.04,30.08,36708.0,28.9569,28.9569,28.8608,28.8992,36708.0
2024-01-03 10:20:00,30.07,30.17,30.06,30.17,78816.0,28.8896,28.9857,28.88,28.9857,78816.0
2024-01-03 10:30:00,30.16,30.18,30.1,30.11,90696.0,28.9761,28.9953,28.9184,28.9281,90696.0
2024-01-03 10:40:00,30.11,30.12,30.0,30.03,64227.0,28.9281,28.9377,28.8224,28.8512,64227.0
2024-01-03 10:50:00,30.03,30.05,29.97,30.05,46805.0,28.8512,28.8704,28.7936,28.8704,46805.0
2024-01-03 11:00:00,30.05,30.12,30.04,30.1,42233.0,28.8704,28.9377,28.8608,28.9184,42233.0
2024-01-03 11:10:00,30.11,30.11,30.07,30.1,44044.0,28.9281,28.9281,28.8896,28.9184,44044.0
2024-01-03 11:20:00,30.1,30.13,30.07,30.12,57531.0,28.9184,28.9473,28.8896,28.9377,57531.0
2024-01-03 11:30:00,30.13,30.15,30.11,30.12,55907.0,28.9473,28.9665,28.9281,28.9377,55907.0
2024-01-03 11:40:00,30.12,30.15,30.09,30.12,66984.0,28.9377,28.9665,28.9088,28.9377,66984.0
2024-01-03 11:50:00,30.12,30.14,30.05,30.09,128461.0,28.9377,28.9569,28.8704,28.9088,128461.0
2024-01-03 12:00:00,30.09,30.1,30.05,30.06,32113.0,28.9088,28.9184,28.8704,28.88,32113.0
2024-01-03 12:10:00,30.05,30.09,30.05,30.06,49494.0,28.8704,28.9088,28.8704,28.88,49494.0
2024-01-03 12:20:00,30.05,30.1,30.05,30.1,36158.0,28.8704,28.9184,28.8704,28.9184,36158.0
2024-01-03 12:30:00,30.1,30.15,30.08,30.14,43791.0,28.9184,28.9665,28.8992,28.9569,43791.0
2024-01-03 12:40:00,30.15,30.21,30.15,30.21,41149.0,28.9665,29.0241,28.9665,29.0241,41149.0
2024-01-03 12:50:00,30.21,30.24,30.2,30.24,30359.0,29.0241,29.053,29.0145,29.053,30359.0
2024-01-03 13:00:00,30.24,30.27,30.23,30.27,29368.0,29.053,29.0818,29.0433,29.0818,29368.0
2024-01-03 13:10:00,30.27,30.31,30.27,30.3,27882.0,29.0818,29.1202,29.0818,29.1106,27882.0
2024-01-03 13:20:00,30.31,30.34,30.27,30.34,52920.0,29.1202,29.149,29.0818,29.149,52920.0
2024-01-03 13:30:00,30.34,30.34,30.29,30.31,20711.0,29.149,29.149,29.101,29.1202,20711.0
2024-01-03 13:40:00,30.32,30.35,30.31,30.33,30761.0,29.1298,29.1586,29.1202,29.1394,30761.0
2024-01-03 13:50:00,30.33,30.34,30.31,30.32,26707.0,29.1394,29.149,29.1202,29.1298,26707.0
2024-01-03 14:00:00,30.31,30.33,30.22,30.24,66951.0,29.1202,29.1394,29.0337,29.053,66951.0
2024-01-03 14:10:00,30.24,30.28,30.2,30.22,66381.0,29.053,29.0914,29.0145,29.0337,66381.0
2024-01-03 14:20:00,30.22,30.3,30.19,30.28,170409.0,29.0337,29.1106,29.0049,29.0914,170409.0
2024-01-03 14:30:00,30.28,30.31,30.2,30.29,92976.0,29.0914,29.1202,29.0145,29.101,92976.0
2024-01-03 14:40:00,30.29,30.33,30.27,30.27,56409.0,29.101,29.1394,29.0818,29.0818,56409.0
2024-01-03 14:50:00,30.26,30.27,30.22,30.23,63850.0,29.0722,29.0818,29.0337,29.0433,63850.0
2024-01-03 15:00:00,30.24,30.25,30.14,30.17,48064.0,29.053,29.0626,28.9569,28.9857,48064.0
2024-01-03 15:10:00,30.17,30.19,30.12,30.14,65696.0,28.9857,29.0049,28.9377,28.9569,65696.0
2024-01-03 15:20:00,30.15,30.16,30.11,30.16,74492.0,28.9665,28.9761,28.9281,28.9761,74492.0
2024-01-03 15:30:00,30.17,30.21,30.14,30.19,86313.0,28.9857,29.0241,28.9569,29.0049,86313.0
2024-01-03 15:40:00,30.19,30.21,30.14,30.16,137680.0,29.0049,29.0241,28.9569,28.9761,137680.0
2024-01-03 15:50:00,30.16,30.19,30.12,30.12,587686.0,28.9761,29.0049,28.9377,28.9377,587686.0
2024-01-04 09:30:00,30.08,30.1,29.87,29.95,104649.0,28.8992,28.9184,28.6975,28.7743,104649.0
2024-01-04 09:40:00,29.93,30.06,29.84,29.99,52418.0,28.7551,28.88,28.6687,28.8128,52418.0
2024-01-04 09:50:00,30.0,30.08,29.98,30.03,37350.0,28.8224,28.8992,28.8032,28.8512,37350.0
2024-01-04 10:00:00,30.02,30.16,30.01,30.16,35021.0,28.8416,28.9761,28.832,28.9761,35021.0
2024-01-04 10:10:00,30.16,30.19,30.13,30.18,42178.0,28.9761,29.0049,28.9473,28.9953,42178.0
2024-01-04 10:20:00,30.18,30.19,30.13,30.17,56325.0,28.9953,29.0049,28.9473,28.9857,56325.0
2024-01-04 10:30:00,30.17,30.17,30.08,30.1,40223.0,28.9857,28.9857,28.8992,28.9184,40223.0
2024-01-04 10:40:00,30.09,30.14,30.08,30.14,34148.0,28.9088,28.9569,28.8992,28.9569,34148.0
2024-01-04 10:50:00,30.13,30.16,30.11,30.14,29777.0,28.9473,28.9761,28.9281,28.9569,29777.0
2024-01-04 11:00:00,30.14,30.14,30.1,30.11,25850.0,28.9569,28.9569,28.9184,28.9281,25850.0
2024-01-04 11:10:00,30.11,30.16,30.1,30.14,27908.0,28.9281,28.9761,28.9184,28.9569,27908.0
2024-01-04 11:20:00,30.13,30.2,30.13,30.18,35953.0,28.9473,29.0145,28.9473,28.9953,35953.0
2024-01-04 11:30:00,30.17,30.2,30.14,30.19,48359.0,28.9857,29.0145,28.9569,29.0049,48359.0
2024-01-04 11:40:00,30.18,30.23,30.16,30.23,68548.0,28.9953,29.0433,28.9761,29.0433,68548.0
2024-01-04 11:50:00,30.22,30.27,30.2,30.26,72141.0,29.0337,29.0818,29.0145,29.0722,72141.0
2024-01-04 12:00:00,30.26,30.27,30.21,30.26,94705.0,29.0722,29.0818,29.0241,29.0722,94705.0
2024-01-04 12:10:00,30.26,30.32,30.25,30.28,97398.0,29.0722,29.1298,29.0626,29.0914,97398.0
2024-01-04 12:20:00,30.28,30.29,30.25,30.25,24780.0,29.0914,29.101,29.0626,29.0626,24780.0
2024-01-04 12:30:00,30.25,30.26,30.19,30.23,34835.0,29.0626,29.0722,29.0049,29.0433,34835.0
2024-01-04 12:40:00,30.22,30.24,30.19,30.24,37700.0,29.0337,29.053,29.0049,29.053,37700.0
2024-01-04 12:50:00,30.23,30.26,30.23,30.25,13764.0,29.0433,29.0722,29.0433,29.0626,13764.0
2024-01-04 13:00:00,30.25,30.26,30.22,30.23,30175.0,29.0626,29.0722,29.0337,29.0433,30175.0
2024-01-04 13:10:00,30.24,30.28,30.22,30.27,57283.0,29.053,29.0914,29.0337,29.0818,57283.0
2024-01-04 13:20:00,30.27,30.31,30.24,30.24,135194.0,29.0818,29.1202,29.053,29.053,135194.0
2024-01-04 13:30:00,30.25,30.31,30.21,30.22,86896.0,29.0626,29.1202,29.0241,29.0337,86896.0
2024-01-04 13:40:00,30.23,30.27,30.21,30.27,25916.0,29.0433,29.0818,29.0241,29.0818,25916.0
2024-01-04 13:50:00,30.26,30.28,30.19,30.2,68389.0,29.0722,29.0914,29.0049,29.0145,68389.0
2024-01-04 14:00:00,30.19,30.24,30.19,30.21,38513.0,29.0049,29.053,29.0049,29.0241,38513.0
2024-01-04 14:10:00,30.21,30.25,30.2,30.21,67695.0,29.0241,29.0626,29.0145,29.0241,67695.0
2024-01-04 14:20:00,30.21,30.25,30.2,30.25,51494.0,29.0241,29.0626,29.0145,29.0626,51494.0
2024-01-04 14:30:00,30.25,30.27,30.23,30.26,46615.0,29.0626,29.0818,29.0433,29.0722,46615.0
2024-01-04 14:40:00,30.26,30.29,30.24,30.29,40594.0,29.0722,29.101,29.053,29.101,40594.0
2024-01-04 14:50:00,30.29,30.33,30.29,30.3,52700.0,29.101,29.1394,29.101,29.1106,52700.0
2024-01-04 15:00:00,30.3,30.36,30.29,30.36,34777.0,29.1106,29.1682,29.101,29.1682,34777.0
2024-01-04 15:10:00,30.36,30.37,30.32,30.35,55278.0,29.1682,29.1778,29.1298,29.1586,55278.0
2024-01-04 15:20:00,30.36,30.36,30.32,30.35,41992.0,29.1682,29.1682,29.1298,29.1586,41992.0
2024-01-04 15:30:00,30.35,30.38,30.32,30.34,67136.0,29.1586,29.1875,29.1298,29.149,67136.0
2024-01-04 15:40:00,30.34,30.35,30.29,30.29,70322.0,29.149,29.1586,29.101,29.101,70322.0
2024-01-04 15:50:00,30.28,30.32,30.24,30.29,669728.0,29.0914,29.1298,29.053,29.101,669728.0
2024-01-05 09:30:00,30.19,30.28,30.1,30.24,75637.0,29.0049,29.0914,28.9184,29.053,75637.0
2024-01-05 09:40:00,30.25,30.4,30.24,30.39,51721.0,29.0626,29.2067,29.053,29.1971,51721.0
2024-01-05 09:50:00,30.39,30.43,30.35,30.36,53452.0,29.1971,29.2355,29.1586,29.1682,53452.0
2024-01-05 10:00:00,30.36,30.59,30.36,30.57,68414.0,29.1682,29.3892,29.1682,29.37,68414.0
2024-01-05 10:10:00,30.57,30.59,30.41,30.44,103272.0,29.37,29.3892,29.2163,29.2451,103272.0
2024-01-05 10:20:00,30.43,30.44,30.4,30.41,29722.0,29.2355,29.2451,29.2067,29.2163,29722.0
2024-01-05 10:30:00,30.42,30.44,30.38,30.4,64929.0,29.2259,29.2451,29.1875,29.2067,64929.0
2024-01-05 10:40:00,30.41,30.42,30.36,30.42,67047.0,29.2163,29.2259,29.1682,29.2259,67047.0
2024-01-05 10:50:00,30.42,30.49,30.41,30.45,70130.0,29.2259,29.2931,29.2163,29.2547,70130.0
2024-01-05 11:00:00,30.45,30.51,30.45,30.5,99185.0,29.2547,29.3124,29.2547,29.3027,99185.0
2024-01-05 11:10:00,30.5,30.52,30.44,30.46,54093.0,29.3027,29.322,29.2451,29.2643,54093.0
2024-01-05 11:20:00,30.46,30.49,30.45,30.48,69074.0,29.2643,29.2931,29.2547,29.2835,69074.0
2024-01-05 11:30:00,30.48,30.5,30.46,30.49,127916.0,29.2835,29.3027,29.2643,29.2931,127916.0
2024-01-05 11:40:00,30.48,30.51,30.47,30.5,48051.0,29.2835,29.3124,29.2739,29.3027,48051.0
2024-01-05 11:50:00,30.5,30.51,30.48,30.5,36666.0,29.3027,29.3124,29.2835,29.3027,36666.0
2024-01-05 12:00:00,30.5,30.54,30.46,30.48,233069.0,29.3027,29.3412,29.2643,29.2835,233069.0
2024-01-05 12:10:00,30.48,30.52,30.45,30.49,143322.0,29.2835,29.322,29.2547,29.2931,143322.0
2024-01-05 12:20:00,30.49,30.52,30.49,30.51,52157.0,29.2931,29.322,29.2931,29.3124,52157.0
2024-01-05 12:30:00,30.5,30.52,30.48,30.5,55826.0,29.3027,29.322,29.2835,29.3027,55826.0
2024-01-05 12:40:00,30.51,30.55,30.5,30.51,55190.0,29.3124,29.3508,29.3027,29.3124,55190.0
2024-01-05 12:50:00,30.51,30.53,30.49,30.5,38209.0,29.3124,29.3316,29.2931,29.3027,38209.0
2024-01-05 13:00:00,30.5,30.51,30.47,30.48,48323.0,29.3027,29.3124,29.2739,29.2835,48323.0
2024-01-05 13:10:00,30.48,30.49,30.38,30.39,45363.0,29.2835,29.2931,29.1875,29.1971,45363.0
2024-01-05 13:20:00,30.39,30.46,30.39,30.46,43934.0,29.1971,29.2643,29.1971,29.2643,43934.0
2024-01-05 13:30:00,30.46,30.56,30.46,30.56,66358.0,29.2643,29.3604,29.2643,29.3604,66358.0
2024-01-05 13:40:00,30.56,30.58,30.54,30.57,40201.0,29.3604,29.3796,29.3412,29.37,40201.0
2024-01-05 13:50:00,30.58,30.58,30.55,30.56,33354.0,29.3796,29.3796,29.3508,29.3604,33354.0
2024-01-05 14:00:00,30.57,30.61,30.56,30.6,33327.0,29.37,29.4084,29.3604,29.3988,33327.0
2024-01-05 14:10:00,30.6,30.62,30.54,30.54,21346.0,29.3988,29.418,29.3412,29.3412,21346.0
2024-01-05 14:20:00,30.54,30.57,30.52,30.55,54304.0,29.3412,29.37,29.322,29.3508,54304.0
2024-01-05 14:30:00,30.54,30.57,30.53,30.54,57310.0,29.3412,29.37,29.3316,29.3412,57310.0
2024-01-05 14:40:00,30.54,30.54,30.47,30.48,28223.0,29.3412,29.3412,29.2739,29.2835,28223.0
2024-01-05 14:50:00,30.47,30.48,30.43,30.46,44813.0,29.2739,29.2835,29.2355,29.2643,44813.0
2024-01-05 15:00:00,30.45,30.52,30.45,30.51,51020.0,29.2547,29.322,29.2547,29.3124,51020.0
2024-01-05 15:10:00,30.51,30.55,30.47,30.49,80097.0,29.3124,29.3508,29.2739,29.2931,80097.0
2024-01-05 15:20:00,30.48,30.56,30.48,30.55,77019.0,29.2835,29.3604,29.2835,29.3508,77019.0
2024-01-05 15:30:00,30.55,30.57,30.53,30.55,86984.0,29.3508,29.37,29.3316,29.3508,86984.0
2024-01-05 15:40:00,30.55,30.61,30.54,30.6,99138.0,29.3508,29.4084,29.3412,29.3988,99138.0
2024-01-05 15:50:00,30.6,30.62,30.55,30.58,425424.0,29.3988,29.418,29.3508,29.3796,425424.0
2024-01-08 09:30:00,30.63,30.8,30.57,30.8,219177.0,29.4276,29.591,29.37,29.591,219177.0
2024-01-08 09:40:00,30.81,31.02,30.73,31.0,218304.0,29.6006,29.8023,29.5237,29.7831,218304.0
2024-01-08 09:50:00,31.0,31.1,30.98,31.02,152206.0,29.7831,29.8792,29.7639,29.8023,152206.0
2024-01-08 10:00:00,31.02,31.1,30.98,31.01,119802.0,29.8023,29.8792,29.7639,29.7927,119802.0
2024-01-08 10:10:00,31.01,31.08,31.0,31.03,61047.0,29.7927,29.86,29.7831,29.8119,61047.0
2024-01-08 10:20:00,31.03,31.08,30.99,31.04,59611.0,29.8119,29.86,29.7735,29.8215,59611.0
2024-01-08 10:30:00,31.05,31.12,31.05,31.11,56652.0,29.8312,29.8984,29.8312,29.8888,56652.0
2024-01-08 10:40:00,31.1,31.17,31.07,31.17,92982.0,29.8792,29.9464,29.8504,29.9464,92982.0
2024-01-08 10:50:00,31.17,31.18,31.1,31.14,92035.0,29.9464,29.9561,29.8792,29.9176,92035.0
2024-01-08 11:00:00,31.14,31.15,31.09,31.1,59083.0,29.9176,29.9272,29.8696,29.8792,59083.0
2024-01-08 11:10:00,31.1,31.14,31.06,31.14,54337.0,29.8792,29.9176,29.8408,29.9176,54337.0
2024-01-08 11:20:00,31.14,31.21,31.14,31.2,452228.0,29.9176,29.9849,29.9176,29.9753,452228.0
2024-01-08 11:30:00,31.2,31.22,31.13,31.15,184374.0,29.9753,29.9945,29.908,29.9272,184374.0
2024-01-08 11:40:00,31.15,31.21,31.14,31.21,90281.0,29.9272,29.9849,29.9176,29.9849,90281.0
2024-01-08 11:50:00,31.2,31.28,31.19,31.26,150145.0,29.9753,30.0521,29.9657,30.0329,150145.0
2024-01-08 12:00:00,31.27,31.27,31.2,31.21,35307.0,30.0425,30.0425,29.9753,29.9849,35307.0
2024-01-08 12:10:00,31.21,31.24,31.19,31.23,56246.0,29.9849,30.0137,29.9657,30.0041,56246.0
2024-01-08 12:20:00,31.23,31.23,31.15,31.18,34252.0,30.0041,30.0041,29.9272,29.9561,34252.0
2024-01-08 12:30:00,31.18,31.29,31.17,31.29,76307.0,29.9561,30.0617,29.9464,30.0617,76307.0
2024-01-08 12:40:00,31.29,31.29,31.25,31.28,61619.0,30.0617,30.0617,30.0233,30.0521,61619.0
2024-01-08 12:50:00,31.28,31.32,31.27,31.32,65975.0,30.0521,30.0906,30.0425,30.0906,65975.0
2024-01-08 13:00:00,31.32,31.33,31.27,31.28,44051.0,30.0906,30.1002,30.0425,30.0521,44051.0
2024-01-08 13:10:00,31.28,31.28,31.23,31.23,25804.0,30.0521,30.0521,30.0041,30.0041,25804.0
2024-01-08 13:20:00,31.24,31.27,31.23,31.23,24542.0,30.0137,30.0425,30.0041,30.0041,24542.0
2024-01-08 13:30:00,31.24,31.24,31.19,31.2,29938.0,30.0137,30.0137,29.9657,29.9753,29938.0
2024-01-08 13:40:00,31.2,31.22,31.17,31.21,41131.0,29.9753,29.9945,29.9464,29.9849,41131.0
2024-01-08 13:50:00,31.21,31.26,31.2,31.26,45217.0,29.9849,30.0329,29.9753,30.0329,45217.0
2024-01-08 14:00:00,31.26,31.3,31.25,31.3,70670.0,30.0329,30.0713,30.0233,30.0713,70670.0
2024-01-08 14:10:00,31.3,31.36,31.28,31.35,116551.0,30.0713,30.129,30.0521,30.1194,116551.0
2024-01-08 14:20:00,31.35,31.38,31.33,31.37,85606.0,30.1194,30.1482,30.1002,30.1386,85606.0
2024-01-08 14:30:00,31.38,31.4,31.37,31.38,86212.0,30.1482,30.1674,30.1386,30.1482,86212.0
2024-01-08 14:40:00,31.39,31.41,31.34,31.35,79071.0,30.1578,30.177,30.1098,30.1194,79071.0
2024-01-08 14:50:00,31.35,31.36,31.3,31.35,45008.0,30.1194,30.129,30.0713,30.1194,45008.0
2024-01-08 15:00:00,31.35,31.36,31.33,31.35,79988.0,30.1194,30.129,30.1002,30.1194,79988.0
2024-01-08 15:10:00,31.36,31.37,31.34,31.37,94763.0,30.129,30.1386,30.1098,30.1386,94763.0
2024-01-08 15:20:00,31.37,31.37,31.34,31.37,92902.0,30.1386,30.1386,30.1098,30.1386,92902.0
2024-01-08 15:30:00,31.37,31.4,31.34,31.4,90729.0,30.1386,30.1674,30.1098,30.1674,90729.0
2024-01-08 15:40:00,31.4,31.41,31.34,31.35,139085.0,30.1674,30.177,30.1098,30.1194,139085.0
2024-01-08 15:50:00,31.35,31.4,31.29,31.32,470915.0,30.1194,30.1674,30.0617,30.0906,470915.0
2024-01-09 09:30:00,31.02,31.13,30.94,31.09,95211.0,29.8023,29.908,29.7255,29.8696,95211.0
2024-01-09 09:40:00,31.09,31.14,31.01,31.05,75976.0,29.8696,29.9176,29.7927,29.8312,75976.0
2024-01-09 09:50:00,31.05,31.09,31.01,31.04,42924.0,29.8312,29.8696,29.7927,29.8215,42924.0
2024-01-09 10:00:00,31.04,31.06,30.91,30.94,54575.0,29.8215,29.8408,29.6967,29.7255,54575.0
2024-01-09 10:10:00,30.93,30.95,30.87,30.93,58946.0,29.7159,29.7351,29.6582,29.7159,58946.0
2024-01-09 10:20:00,30.92,30.93,30.87,30.91,39044.0,29.7063,29.7159,29.6582,29.6967,39044.0
2024-01-09 10:30:00,30.92,30.95,30.87,30.89,42548.0,29.7063,29.7351,29.6582,29.6774,42548.0
2024-01-09 10:40:00,30.89,30.91,30.87,30.88,49943.0,29.6774,29.6967,29.6582,29.6678,49943.0
2024-01-09 10:50:00,30.88,30.89,30.76,30.76,52785.0,29.6678,29.6774,29.5525,29.5525,52785.0
2024-01-09 11:00:00,30.77,30.82,30.75,30.82,50090.0,29.5621,29.6102,29.5429,29.6102,50090.0
2024-01-09 11:10:00,30.83,30.9,30.82,30.88,41356.0,29.6198,29.687,29.6102,29.6678,41356.0
2024-01-09 11:20:00,30.87,30.9,30.86,30.88,41822.0,29.6582,29.687,29.6486,29.6678,41822.0
2024-01-09 11:30:00,30.88,30.93,30.88,30.93,55219.0,29.6678,29.7159,29.6678,29.7159,55219.0
2024-01-09 11:40:00,30.93,30.93,30.9,30.91,55157.0,29.7159,29.7159,29.687,29.6967,55157.0
2024-01-09 11:50:00,30.92,30.98,30.91,30.98,31716.0,29.7063,29.7639,29.6967,29.7639,31716.0
2024-01-09 12:00:00,30.98,30.98,30.94,30.96,65454.0,29.7639,29.7639,29.7255,29.7447,65454.0
2024-01-09 12:10:00,30.96,30.98,30.95,30.96,73380.0,29.7447,29.7639,29.7351,29.7447,73380.0
2024-01-09 12:20:00,30.96,31.02,30.94,30.99,46071.0,29.7447,29.8023,29.7255,29.7735,46071.0
2024-01-09 12:30:00,31.0,31.0,30.92,30.92,42085.0,29.7831,29.7831,29.7063,29.7063,42085.0
2024-01-09 12:40:00,30.92,30.92,30.89,30.89,25762.0,29.7063,29.7063,29.6774,29.6774,25762.0
2024-01-09 12:50:00,30.89,30.91,30.88,30.88,23068.0,29.6774,29.6967,29.6678,29.6678,23068.0
2024-01-09 13:00:00,30.89,30.93,30.85,30.86,28430.0,29.6774,29.7159,29.639,29.6486,28430.0
2024-01-09 13:10:00,30.85,30.85,30.81,30.82,24778.0,29.639,29.639,29.6006,29.6102,24778.0
2024-01-09 13:20:00,30.82,30.82,30.72,30.76,38846.0,29.6102,29.6102,29.5141,29.5525,38846.0
2024-01-09 13:30:00,30.76,30.77,30.73,30.76,34177.0,29.5525,29.5621,29.5237,29.5525,34177.0
2024-01-09 13:40:00,30.76,30.76,30.72,30.76,31435.0,29.5525,29.5525,29.5141,29.5525,31435.0
2024-01-09 13:50:00,30.76,30.81,30.74,30.76,31061.0,29.5525,29.6006,29.5333,29.5525,31061.0
2024-01-09 14:00:00,30.76,30.78,30.73,30.75,32822.0,29.5525,29.5718,29.5237,29.5429,32822.0
2024-01-09 14:10:00,30.75,30.75,30.63,30.65,73731.0,29.5429,29.5429,29.4276,29.4469,73731.0
2024-01-09 14:20:00,30.65,30.66,30.59,30.6,47705.0,29.4469,29.4565,29.3892,29.3988,47705.0
2024-01-09 14:30:00,30.59,30.61,30.53,30.53,54485.0,29.3892,29.4084,29.3316,29.3316,54485.0
2024-01-09 14:40:00,30.53,30.55,30.51,30.55,57572.0,29.3316,29.3508,29.3124,29.3508,57572.0
2024-01-09 14:50:00,30.54,30.59,30.52,30.57,78984.0,29.3412,29.3892,29.322,29.37,78984.0
2024-01-09 15:00:00,30.57,30.62,30.55,30.57,78339.0,29.37,29.418,29.3508,29.37,78339.0
2024-01-09 15:10:00,30.56,30.59,30.56,30.58,43519.0,29.3604,29.3892,29.3604,29.3796,43519.0
2024-01-09 15:20:00,30.59,30.64,30.58,30.6,63860.0,29.3892,29.4373,29.3796,29.3988,63860.0
2024-01-09 15:30:00,30.59,30.61,30.54,30.57,73346.0,29.3892,29.4084,29.3412,29.37,73346.0
2024-01-09 15:40:00,30.57,30.59,30.52,30.55,97993.0,29.37,29.3892,29.322,29.3508,97993.0
2024-01-09 15:50:00,30.56,30.6,30.52,30.59,457706.0,29.3604,29.3988,29.322,29.3892,457706.0
2024-01-10 09:30:00,30.5,30.53,30.39,30.5,129105.0,29.3027,29.3316,29.1971,29.3027,129105.0
2024-01-10 09:40:00,30.52,30.55,30.39,30.43,28942.0,29.322,29.3508,29.1971,29.2355,28942.0
2024-01-10 09:50:00,30.43,30.46,30.34,30.4,39907.0,29.2355,29.2643,29.149,29.2067,39907.0
2024-01-10 10:00:00,30.41,30.45,30.33,30.38,42098.0,29.2163,29.2547,29.1394,29.1875,42098.0
2024-01-10 10:10:00,30.37,30.48,30.36,30.44,26512.0,29.1778,29.2835,29.1682,29.2451,26512.0
2024-01-10 10:20:00,30.44,30.46,30.39,30.42,33772.0,29.2451,29.2643,29.1971,29.2259,33772.0
2024-01-10 10:30:00,30.42,30.43,30.38,30.42,31459.0,29.2259,29.2355,29.1875,29.2259,31459.0
2024-01-10 10:40:00,30.42,30.49,30.41,30.45,73473.0,29.2259,29.2931,29.2163,29.2547,73473.0
2024-01-10 10:50:00,30.45,30.48,30.44,30.47,22107.0,29.2547,29.2835,29.2451,29.2739,22107.0
2024-01-10 11:00:00,30.47,30.49,30.45,30.46,29253.0,29.2739,29.2931,29.2547,29.2643,29253.0
2024-01-10 11:10:00,30.47,30.47,30.42,30.44,72425.0,29.2739,29.2739,29.2259,29.2451,72425.0
2024-01-10 11:20:00,30.44,30.44,30.41,30.43,22430.0,29.2451,29.2451,29.2163,29.2355,22430.0
2024-01-10 11:30:00,30.43,30.45,30.41,30.45,28262.0,29.2355,29.2547,29.2163,29.2547,28262.0
2024-01-10 11:40:00,30.44,30.49,30.44,30.48,45972.0,29.2451,29.2931,29.2451,29.2835,45972.0
2024-01-10 11:50:00,30.48,30.51,30.45,30.51,27008.0,29.2835,29.3124,29.2547,29.3124,27008.0
2024-01-10 12:00:00,30.51,30.53,30.48,30.53,17841.0,29.3124,29.3316,29.2835,29.3316,17841.0
2024-01-10 12:10:00,30.52,30.53,30.47,30.5,74340.0,29.322,29.3316,29.2739,29.3027,74340.0
2024-01-10 12:20:00,30.5,30.57,30.5,30.57,30845.0,29.3027,29.37,29.3027,29.37,30845.0
2024-01-10 12:30:00,30.57,30.57,30.54,30.55,19688.0,29.37,29.37,29.3412,29.3508,19688.0
2024-01-10 12:40:00,30.56,30.58,30.55,30.58,30720.0,29.3604,29.3796,29.3508,29.3796,30720.0
2024-01-10 12:50:00,30.58,30.59,30.57,30.58,14116.0,29.3796,29.3892,29.37,29.3796,14116.0
2024-01-10 13:00:00,30.57,30.61,30.55,30.58,13290.0,29.37,29.4084,29.3508,29.3796,13290.0
2024-01-10 13:10:00,30.57,30.61,30.53,30.61,60519.0,29.37,29.4084,29.3316,29.4084,60519.0
2024-01-10 13:20:00,30.61,30.62,30.59,30.62,34376.0,29.4084,29.418,29.3892,29.418,34376.0
2024-01-10 13:30:00,30.62,30.62,30.56,30.58,22314.0,29.418,29.418,29.3604,29.3796,22314.0
2024-01-10 13:40:00,30.58,30.6,30.57,30.6,23281.0,29.3796,29.3988,29.37,29.3988,23281.0
2024-01-10 13:50:00,30.6,30.64,30.59,30.64,26868.0,29.3988,29.4373,29.3892,29.4373,26868.0
2024-01-10 14:00:00,30.63,30.64,30.6,30.62,16580.0,29.4276,29.4373,29.3988,29.418,16580.0
2024-01-10 14:10:00,30.62,30.71,30.61,30.69,57515.0,29.418,29.5045,29.4084,29.4853,57515.0
2024-01-10 14:20:00,30.69,30.76,30.67,30.75,66694.0,29.4853,29.5525,29.4661,29.5429,66694.0
2024-01-10 14:30:00,30.75,30.75,30.72,30.74,42200.0,29.5429,29.5429,29.5141,29.5333,42200.0
2024-01-10 14:40:00,30.74,30.77,30.73,30.75,35718.0,29.5333,29.5621,29.5237,29.5429,35718.0
2024-01-10 14:50:00,30.75,30.79,30.74,30.78,42044.0,29.5429,29.5814,29.5333,29.5718,42044.0
2024-01-10 15:00:00,30.78,30.83,30.76,30.82,35939.0,29.5718,29.6198,29.5525,29.6102,35939.0
2024-01-10 15:10:00,30.82,30.82,30.74,30.74,53039.0,29.6102,29.6102,29.5333,29.5333,53039.0
2024-01-10 15:20:00,30.75,30.76,30.68,30.7,67954.0,29.5429,29.5525,29.4757,29.4949,67954.0
2024-01-10 15:30:00,30.69,30.72,30.67,30.68,40068.0,29.4853,29.5141,29.4661,29.4757,40068.0
2024-01-10 15:40:00,30.68,30.68,30.61,30.61,77665.0,29.4757,29.4757,29.4084,29.4084,77665.0
2024-01-10 15:50:00,30.61,30.72,30.6,30.7,240651.0,29.4084,29.5141,29.3988,29.4949,240651.0
2024-01-11 09:30:00,30.6,30.6,30.44,30.54,55328.0,29.3988,29.3988,29.2451,29.3412,55328.0
2024-01-11 09:40:00,30.55,30.63,30.49,30.57,40219.0,29.3508,29.4276,29.2931,29.37,40219.0
2024-01-11 09:50:00,30.57,30.58,30.47,30.48,20311.0,29.37,29.3796,29.2739,29.2835,20311.0
2024-01-11 10:00:00,30.49,30.52,30.38,30.4,92672.0,29.2931,29.322,29.1875,29.2067,92672.0
2024-01-11 10:10:00,30.41,30.53,30.39,30.52,41176.0,29.2163,29.3316,29.1971,29.322,41176.0
2024-01-11 10:20:00,30.53,30.54,30.48,30.51,22199.0,29.3316,29.3412,29.2835,29.3124,22199.0
2024-01-11 10:30:00,30.51,30.54,30.47,30.5,24463.0,29.3124,29.3412,29.2739,29.3027,24463.0
2024-01-11 10:40:00,30.5,30.53,30.47,30.49,23295.0,29.3027,29.3316,29.2739,29.2931,23295.0
2024-01-11 10:50:00,30.5,30.51,30.45,30.49,28881.0,29.3027,29.3124,29.2547,29.2931,28881.0
2024-01-11 11:00:00,30.49,30.52,30.47,30.5,37071.0,29.2931,29.322,29.2739,29.3027,37071.0
2024-01-11 11:10:00,30.5,30.52,30.47,30.51,41538.0,29.3027,29.322,29.2739,29.3124,41538.0
2024-01-11 11:20:00,30.51,30.53,30.49,30.53,22389.0,29.3124,29.3316,29.2931,29.3316,22389.0
2024-01-11 11:30:00,30.54,30.55,30.49,30.5,24593.0,29.3412,29.3508,29.2931,29.3027,24593.0
2024-01-11 11:40:00,30.5,30.55,30.49,30.55,22841.0,29.3027,29.3508,29.2931,29.3508,22841.0
2024-01-11 11:50:00,30.54,30.57,30.51,30.53,27877.0,29.3412,29.37,29.3124,29.3316,27877.0
2024-01-11 12:00:00,30.54,30.55,30.52,30.54,43314.0,29.3412,29.3508,29.322,29.3412,43314.0
2024-01-11 12:10:00,30.54,30.57,30.53,30.53,20342.0,29.3412,29.37,29.3316,29.3316,20342.0
2024-01-11 12:20:00,30.53,30.55,30.51,30.51,20330.0,29.3316,29.3508,29.3124,29.3124,20330.0
2024-01-11 12:30:00,30.51,30.53,30.49,30.53,23029.0,29.3124,29.3316,29.2931,29.3316,23029.0
2024-01-11 12:40:00,30.53,30.58,30.52,30.58,26143.0,29.3316,29.3796,29.322,29.3796,26143.0
2024-01-11 12:50:00,30.58,30.59,30.55,30.59,65767.0,29.3796,29.3892,29.3508,29.3892,65767.0
2024-01-11 13:00:00,30.58,30.65,30.58,30.61,82367.0,29.3796,29.4469,29.3796,29.4084,82367.0
2024-01-11 13:10:00,30.61,30.63,30.58,30.59,29892.0,29.4084,29.4276,29.3796,29.3892,29892.0
2024-01-11 13:20:00,30.59,30.6,30.57,30.59,29112.0,29.3892,29.3988,29.37,29.3892,29112.0
2024-01-11 13:30:00,30.59,30.6,30.57,30.58,40302.0,29.3892,29.3988,29.37,29.3796,40302.0
2024-01-11 13:40:00,30.57,30.6,30.57,30.59,13354.0,29.37,29.3988,29.37,29.3892,13354.0
2024-01-11 13:50:00,30.59,30.66,30.58,30.66,33470.0,29.3892,29.4565,29.3796,29.4565,33470.0
2024-01-11 14:00:00,30.66,30.67,30.62,30.63,22532.0,29.4565,29.4661,29.418,29.4276,22532.0
2024-01-11 14:10:00,30.63,30.67,30.62,30.65,21688.0,29.4276,29.4661,29.418,29.4469,21688.0
2024-01-11 14:20:00,30.64,30.7,30.63,30.69,23566.0,29.4373,29.4949,29.4276,29.4853,23566.0
2024-01-11 14:30:00,30.7,30.7,30.65,30.67,42796.0,29.4949,29.4949,29.4469,29.4661,42796.0
2024-01-11 14:40:00,30.68,30.7,30.63,30.64,32720.0,29.4757,29.4949,29.4276,29.4373,32720.0
2024-01-11 14:50:00,30.64,30.72,30.63,30.71,43537.0,29.4373,29.5141,29.4276,29.5045,43537.0
2024-01-11 15:00:00,30.71,30.71,30.67,30.69,37301.0,29.5045,29.5045,29.4661,29.4853,37301.0
2024-01-11 15:10:00,30.69,30.7,30.64,30.68,41951.0,29.4853,29.4949,29.4373,29.4757,41951.0
2024-01-11 15:20:00,30.69,30.72,30.68,30.7,36080.0,29.4853,29.5141,29.4757,29.4949,36080.0
2024-01-11 15:30:00,30.7,30.72,30.67,30.68,64059.0,29.4949,29.5141,29.4661,29.4757,64059.0
2024-01-11 15:40:00,30.67,30.74,30.65,30.73,81531.0,29.4661,29.5333,29.4469,29.5237,81531.0
2024-01-11 15:50:00,30.73,30.78,30.69,30.75,248423.0,29.5237,29.5718,29.4853,29.5429,248423.0
2024-01-12 09:30:00,30.91,31.01,30.85,30.92,60407.0,29.6967,29.7927,29.639,29.7063,60407.0
2024-01-12 09:40:00,30.92,31.01,30.83,30.92,53915.0,29.7063,29.7927,29.6198,29.7063,53915.0
2024-01-12 09:50:00,30.91,30.94,30.84,30.85,21592.0,29.6967,29.7255,29.6294,29.639,21592.0
2024-01-12 10:00:00,30.85,30.87,30.78,30.87,71755.0,29.639,29.6582,29.5718,29.6582,71755.0
2024-01-12 10:10:00,30.88,30.89,30.78,30.79,31339.0,29.6678,29.6774,29.5718,29.5814,31339.0
2024-01-12 10:20:00,30.79,30.86,30.77,30.84,131491.0,29.5814,29.6486,29.5621,29.6294,131491.0
2024-01-12 10:30:00,30.84,30.87,30.77,30.78,50001.0,29.6294,29.6582,29.5621,29.5718,50001.0
2024-01-12 10:40:00,30.78,30.8,30.75,30.75,55777.0,29.5718,29.591,29.5429,29.5429,55777.0
2024-01-12 10:50:00,30.76,30.77,30.73,30.76,27643.0,29.5525,29.5621,29.5237,29.5525,27643.0
2024-01-12 11:00:00,30.77,30.78,30.73,30.76,28044.0,29.5621,29.5718,29.5237,29.5525,28044.0
2024-01-12 11:10:00,30.76,30.78,30.71,30.76,36171.0,29.5525,29.5718,29.5045,29.5525,36171.0
2024-01-12 11:20:00,30.76,30.81,30.75,30.8,52482.0,29.5525,29.6006,29.5429,29.591,52482.0
2024-01-12 11:30:00,30.8,30.82,30.73,30.76,29669.0,29.591,29.6102,29.5237,29.5525,29669.0
2024-01-12 11:40:00,30.76,30.78,30.74,30.76,70031.0,29.5525,29.5718,29.5333,29.5525,70031.0
2024-01-12 11:50:00,30.76,30.79,30.74,30.77,59435.0,29.5525,29.5814,29.5333,29.5621,59435.0
2024-01-12 12:00:00,30.76,30.77,30.73,30.75,37442.0,29.5525,29.5621,29.5237,29.5429,37442.0
2024-01-12 12:10:00,30.75,30.79,30.74,30.78,24065.0,29.5429,29.5814,29.5333,29.5718,24065.0
2024-01-12 12:20:00,30.78,30.78,30.71,30.74,53317.0,29.5718,29.5718,29.5045,29.5333,53317.0
2024-01-12 12:30:00,30.75,30.77,30.71,30.75,33452.0,29.5429,29.5621,29.5045,29.5429,33452.0
2024-01-12 12:40:00,30.75,30.75,30.68,30.7,31819.0,29.5429,29.5429,29.4757,29.4949,31819.0
2024-01-12 12:50:00,30.7,30.73,30.68,30.71,21273.0,29.4949,29.5237,29.4757,29.5045,21273.0
2024-01-12 13:00:00,30.71,30.73,30.68,30.71,27819.0,29.5045,29.5237,29.4757,29.5045,27819.0
2024-01-12 13:10:00,30.71,30.72,30.66,30.68,38185.0,29.5045,29.5141,29.4565,29.4757,38185.0
2024-01-12 13:20:00,30.68,30.71,30.66,30.71,27232.0,29.4757,29.5045,29.4565,29.5045,27232.0
2024-01-12 13:30:00,30.71,30.72,30.67,30.7,29988.0,29.5045,29.5141,29.4661,29.4949,29988.0
2024-01-12 13:40:00,30.7,30.74,30.69,30.71,36780.0,29.4949,29.5333,29.4853,29.5045,36780.0
2024-01-12 13:50:00,30.72,30.73,30.69,30.71,19844.0,29.5141,29.5237,29.4853,29.5045,19844.0
2024-01-12 14:00:00,30.72,30.73,30.7,30.71,26241.0,29.5141,29.5237,29.4949,29.5045,26241.0
2024-01-12 14:10:00,30.71,30.75,30.7,30.74,36447.0,29.5045,29.5429,29.4949,29.5333,36447.0
2024-01-12 14:20:00,30.74,30.74,30.69,30.72,34435.0,29.5333,29.5333,29.4853,29.5141,34435.0
2024-01-12 14:30:00,30.72,30.73,30.65,30.67,27471.0,29.5141,29.5237,29.4469,29.4661,27471.0
2024-01-12 14:40:00,30.67,30.68,30.65,30.68,34072.0,29.4661,29.4757,29.4469,29.4757,34072.0
2024-01-12 14:50:00,30.68,30.7,30.66,30.7,40420.0,29.4757,29.4949,29.4565,29.4949,40420.0
2024-01-12 15:00:00,30.69,30.71,30.67,30.69,27148.0,29.4853,29.5045,29.4661,29.4853,27148.0
2024-01-12 15:10:00,30.69,30.72,30.66,30.67,44539.0,29.4853,29.5141,29.4565,29.4661,44539.0
2024-01-12 15:20:00,30.67,30.7,30.64,30.7,54410.0,29.4661,29.4949,29.4373,29.4949,54410.0
2024-01-12 15:30:00,30.7,30.71,30.66,30.69,80383.0,29.4949,29.5045,29.4565,29.4853,80383.0
2024-01-12 15:40:00,30.68,30.71,30.66,30.68,120447.0,29.4757,29.5045,29.4565,29.4757,120447.0
2024-01-12 15:50:00,30.68,30.7,30.58,30.6,405371.0,29.4757,29.4949,29.3796,29.3988,405371.0
2024-01-16 09:30:00,30.33,30.39,30.15,30.15,118163.0,29.1394,29.1971,28.9665,28.9665,118163.0
2024-01-16 09:40:00,30.15,30.31,30.11,30.24,98432.0,28.9665,29.1202,28.9281,29.053,98432.0
2024-01-16 09:50:00,30.24,30.28,30.11,30.15,48389.0,29.053,29.0914,28.9281,28.9665,48389.0
2024-01-16 10:00:00,30.15,30.26,30.15,30.23,70205.0,28.9665,29.0722,28.9665,29.0433,70205.0
2024-01-16 10:10:00,30.21,30.28,30.16,30.17,40273.0,29.0241,29.0914,28.9761,28.9857,40273.0
2024-01-16 10:20:00,30.17,30.23,30.15,30.18,47213.0,28.9857,29.0433,28.9665,28.9953,47213.0
2024-01-16 10:30:00,30.17,30.23,30.15,30.22,35797.0,28.9857,29.0433,28.9665,29.0337,35797.0
2024-01-16 10:40:00,30.23,30.25,30.17,30.18,58106.0,29.0433,29.0626,28.9857,28.9953,58106.0
2024-01-16 10:50:00,30.19,30.26,30.13,30.2,161989.0,29.0049,29.0722,28.9473,29.0145,161989.0
2024-01-16 11:00:00,30.2,30.2,30.12,30.17,196291.0,29.0145,29.0145,28.9377,28.9857,196291.0
2024-01-16 11:10:00,30.17,30.26,30.15,30.23,77862.0,28.9857,29.0722,28.9665,29.0433,77862.0
2024-01-16 11:20:00,30.23,30.31,30.21,30.29,58376.0,29.0433,29.1202,29.0241,29.101,58376.0
2024-01-16 11:30:00,30.29,30.38,30.29,30.38,67847.0,29.101,29.1875,29.101,29.1875,67847.0
2024-01-16 11:40:00,30.38,30.4,30.29,30.3,69662.0,29.1875,29.2067,29.101,29.1106,69662.0
2024-01-16 11:50:00,30.3,30.34,30.28,30.3,44241.0,29.1106,29.149,29.0914,29.1106,44241.0
2024-01-16 12:00:00,30.29,30.31,30.24,30.26,30994.0,29.101,29.1202,29.053,29.0722,30994.0
2024-01-16 12:10:00,30.26,30.29,30.25,30.25,29835.0,29.0722,29.101,29.0626,29.0626,29835.0
2024-01-16 12:20:00,30.25,30.28,30.2,30.21,26430.0,29.0626,29.0914,29.0145,29.0241,26430.0
2024-01-16 12:30:00,30.21,30.22,30.14,30.15,35182.0,29.0241,29.0337,28.9569,28.9665,35182.0
2024-01-16 12:40:00,30.15,30.19,30.14,30.15,24751.0,28.9665,29.0049,28.9569,28.9665,24751.0
2024-01-16 12:50:00,30.15,30.18,30.14,30.15,32726.0,28.9665,28.9953,28.9569,28.9665,32726.0
2024-01-16 13:00:00,30.14,30.16,30.14,30.15,21401.0,28.9569,28.9761,28.9569,28.9665,21401.0
2024-01-16 13:10:00,30.16,30.22,30.14,30.19,34631.0,28.9761,29.0337,28.9569,29.0049,34631.0
2024-01-16 13:20:00,30.19,30.22,30.16,30.22,17124.0,29.0049,29.0337,28.9761,29.0337,17124.0
2024-01-16 13:30:00,30.23,30.24,30.16,30.17,34648.0,29.0433,29.053,28.9761,28.9857,34648.0
2024-01-16 13:40:00,30.16,30.16,30.06,30.07,37148.0,28.9761,28.9761,28.88,28.8896,37148.0
2024-01-16 13:50:00,30.06,30.09,30.03,30.09,34896.0,28.88,28.9088,28.8512,28.9088,34896.0
2024-01-16 14:00:00,30.08,30.12,30.01,30.01,61981.0,28.8992,28.9377,28.832,28.832,61981.0
2024-01-16 14:10:00,30.02,30.05,29.98,29.98,55697.0,28.8416,28.8704,28.8032,28.8032,55697.0
2024-01-16 14:20:00,29.98,30.03,29.96,30.01,44266.0,28.8032,28.8512,28.7839,28.832,44266.0
2024-01-16 14:30:00,30.0,30.03,29.98,30.0,102905.0,28.8224,28.8512,28.8032,28.8224,102905.0
2024-01-16 14:40:00,30.0,30.1,29.99,30.09,51975.0,28.8224,28.9184,28.8128,28.9088,51975.0
2024-01-16 14:50:00,30.09,30.11,30.07,30.1,45053.0,28.9088,28.9281,28.8896,28.9184,45053.0
2024-01-16 15:00:00,30.1,30.13,30.09,30.13,59065.0,28.9184,28.9473,28.9088,28.9473,59065.0
2024-01-16 15:10:00,30.12,30.13,30.08,30.12,65379.0,28.9377,28.9473,28.8992,28.9377,65379.0
2024-01-16 15:20:00,30.12,30.14,30.09,30.11,47431.0,28.9377,28.9569,28.9088,28.9281,47431.0
2024-01-16 15:30:00,30.11,30.12,30.07,30.11,84990.0,28.9281,28.9377,28.8896,28.9281,84990.0
2024-01-16 15:40:00,30.11,30.15,30.07,30.13,134800.0,28.9281,28.9665,28.8896,28.9473,134800.0
2024-01-16 15:50:00,30.13,30.23,30.11,30.21,421736.0,28.9473,29.0433,28.9281,29.0241,421736.0
2024-01-17 09:30:00,29.95,30.06,29.85,30.03,70399.0,28.7743,28.88,28.6783,28.8512,70399.0
2024-01-17 09:40:00,30.04,30.06,29.96,30.01,51523.0,28.8608,28.88,28.7839,28.832,51523.0
2024-01-17 09:50:00,30.01,30.02,29.92,29.97,46706.0,28.832,28.8416,28.7455,28.7936,46706.0
2024-01-17 10:00:00,29.96,30.08,29.95,30.05,23886.0,28.7839,28.8992,28.7743,28.8704,23886.0
2024-01-17 10:10:00,30.04,30.08,29.99,30.0,31409.0,28.8608,28.8992,28.8128,28.8224,31409.0
2024-01-17 10:20:00,29.99,30.01,29.95,29.99,26490.0,28.8128,28.832,28.7743,28.8128,26490.0
2024-01-17 10:30:00,29.98,29.99,29.93,29.95,33112.0,28.8032,28.8128,28.7551,28.7743,33112.0
2024-01-17 10:40:00,29.94,29.94,29.84,29.87,47474.0,28.7647,28.7647,28.6687,28.6975,47474.0
2024-01-17 10:50:00,29.87,29.91,29.84,29.87,44733.0,28.6975,28.7359,28.6687,28.6975,44733.0
2024-01-17 11:00:00,29.87,29.9,29.84,29.88,45946.0,28.6975,28.7263,28.6687,28.7071,45946.0
2024-01-17 11:10:00,29.88,29.88,29.82,29.84,31440.0,28.7071,28.7071,28.6494,28.6687,31440.0
2024-01-17 11:20:00,29.84,29.85,29.81,29.82,37514.0,28.6687,28.6783,28.6398,28.6494,37514.0
2024-01-17 11:30:00,29.81,29.85,29.79,29.83,40065.0,28.6398,28.6783,28.6206,28.659,40065.0
2024-01-17 11:40:00,29.83,29.84,29.81,29.84,46264.0,28.659,28.6687,28.6398,28.6687,46264.0
2024-01-17 11:50:00,29.84,29.84,29.8,29.81,26265.0,28.6687,28.6687,28.6302,28.6398,26265.0
2024-01-17 12:00:00,29.82,29.82,29.78,29.79,31926.0,28.6494,28.6494,28.611,28.6206,31926.0
2024-01-17 12:10:00,29.8,29.83,29.79,29.8,30540.0,28.6302,28.659,28.6206,28.6302,30540.0
2024-01-17 12:20:00,29.81,29.83,29.8,29.82,43696.0,28.6398,28.659,28.6302,28.6494,43696.0
2024-01-17 12:30:00,29.82,29.82,29.76,29.81,69297.0,28.6494,28.6494,28.5918,28.6398,69297.0
2024-01-17 12:40:00,29.81,29.84,29.79,29.82,37402.0,28.6398,28.6687,28.6206,28.6494,37402.0
2024-01-17 12:50:00,29.81,29.83,29.8,29.82,38154.0,28.6398,28.659,28.6302,28.6494,38154.0
2024-01-17 13:00:00,29.81,29.82,29.79,29.79,15979.0,28.6398,28.6494,28.6206,28.6206,15979.0
2024-01-17 13:10:00,29.79,29.84,29.78,29.84,70222.0,28.6206,28.6687,28.611,28.6687,70222.0
2024-01-17 13:20:00,29.84,29.84,29.78,29.81,96818.0,28.6687,28.6687,28.611,28.6398,96818.0
2024-01-17 13:30:00,29.82,29.82,29.74,29.76,51996.0,28.6494,28.6494,28.5726,28.5918,51996.0
2024-01-17 13:40:00,29.76,29.76,29.73,29.73,46043.0,28.5918,28.5918,28.563,28.563,46043.0
2024-01-17 13:50:00,29.74,29.79,29.72,29.79,36826.0,28.5726,28.6206,28.5534,28.6206,36826.0
2024-01-17 14:00:00,29.78,29.84,29.77,29.77,44697.0,28.611,28.6687,28.6014,28.6014,44697.0
2024-01-17 14:10:00,29.77,29.8,29.76,29.78,82163.0,28.6014,28.6302,28.5918,28.611,82163.0
2024-01-17 14:20:00,29.78,29.8,29.77,29.78,36855.0,28.611,28.6302,28.6014,28.611,36855.0
2024-01-17 14:30:00,29.79,29.8,29.76,29.78,41023.0,28.6206,28.6302,28.5918,28.611,41023.0
2024-01-17 14:40:00,29.79,29.81,29.77,29.79,20814.0,28.6206,28.6398,28.6014,28.6206,20814.0
2024-01-17 14:50:00,29.79,29.8,29.76,29.78,31807.0,28.6206,28.6302,28.5918,28.611,31807.0
2024-01-17 15:00:00,29.78,29.78,29.73,29.74,52367.0,28.611,28.611,28.563,28.5726,52367.0
2024-01-17 15:10:00,29.74,29.75,29.71,29.72,50960.0,28.5726,28.5822,28.5438,28.5534,50960.0
2024-01-17 15:20:00,29.73,29.75,29.71,29.74,37108.0,28.563,28.5822,28.5438,28.5726,37108.0
2024-01-17 15:30:00,29.74,29.81,29.73,29.8,52021.0,28.5726,28.6398,28.563,28.6302,52021.0
2024-01-17 15:40:00,29.79,29.82,29.78,29.8,60686.0,28.6206,28.6494,28.611,28.6302,60686.0
2024-01-17 15:50:00,29.8,29.86,29.8,29.85,265816.0,28.6302,28.6879,28.6302,28.6783,265816.0
2024-01-18 09:30:00,30.13,30.17,30.05,30.08,95541.0,28.9473,28.9857,28.8704,28.8992,95541.0
2024-01-18 09:40:00,30.08,30.1,29.97,30.0,58462.0,28.8992,28.9184,28.7936,28.8224,58462.0
2024-01-18 09:50:00,30.0,30.03,29.93,29.99,74434.0,28.8224,28.8512,28.7551,28.8128,74434.0
2024-01-18 10:00:00,29.99,30.09,29.98,30.09,32314.0,28.8128,28.9088,28.8032,28.9088,32314.0
2024-01-18 10:10:00,30.09,30.14,30.05,30.1,86730.0,28.9088,28.9569,28.8704,28.9184,86730.0
2024-01-18 10:20:00,30.11,30.13,30.07,30.1,48599.0,28.9281,28.9473,28.8896,28.9184,48599.0
2024-01-18 10:30:00,30.1,30.11,30.06,30.08,50294.0,28.9184,28.9281,28.88,28.8992,50294.0
2024-01-18 10:40:00,30.08,30.08,30.03,30.05,36695.0,28.8992,28.8992,28.8512,28.8704,36695.0
2024-01-18 10:50:00,30.05,30.05,29.98,30.01,79614.0,28.8704,28.8704,28.8032,28.832,79614.0
2024-01-18 11:00:00,30.0,30.03,29.96,30.02,42337.0,28.8224,28.8512,28.7839,28.8416,42337.0
2024-01-18 11:10:00,30.02,30.11,30.02,30.1,45338.0,28.8416,28.9281,28.8416,28.9184,45338.0
2024-01-18 11:20:00,30.11,30.15,30.1,30.12,55429.0,28.9281,28.9665,28.9184,28.9377,55429.0
2024-01-18 11:30:00,30.12,30.12,30.08,30.08,40552.0,28.9377,28.9377,28.8992,28.8992,40552.0
2024-01-18 11:40:00,30.07,30.09,30.06,30.08,41520.0,28.8896,28.9088,28.88,28.8992,41520.0
2024-01-18 11:50:00,30.08,30.2,30.07,30.18,77836.0,28.8992,29.0145,28.8896,28.9953,77836.0
2024-01-18 12:00:00,30.19,30.21,30.14,30.18,62468.0,29.0049,29.0241,28.9569,28.9953,62468.0
2024-01-18 12:10:00,30.18,30.2,30.14,30.14,38532.0,28.9953,29.0145,28.9569,28.9569,38532.0
2024-01-18 12:20:00,30.14,30.23,30.12,30.21,108440.0,28.9569,29.0433,28.9377,29.0241,108440.0
2024-01-18 12:30:00,30.2,30.3,30.18,30.3,130503.0,29.0145,29.1106,28.9953,29.1106,130503.0
2024-01-18 12:40:00,30.3,30.33,30.18,30.2,169807.0,29.1106,29.1394,28.9953,29.0145,169807.0
2024-01-18 12:50:00,30.2,30.25,30.19,30.24,74991.0,29.0145,29.0626,29.0049,29.053,74991.0
2024-01-18 13:00:00,30.24,30.27,30.23,30.27,69173.0,29.053,29.0818,29.0433,29.0818,69173.0
2024-01-18 13:10:00,30.27,30.27,30.24,30.25,23685.0,29.0818,29.0818,29.053,29.0626,23685.0
2024-01-18 13:20:00,30.25,30.25,30.15,30.15,34015.0,29.0626,29.0626,28.9665,28.9665,34015.0
2024-01-18 13:30:00,30.15,30.18,30.14,30.18,28848.0,28.9665,28.9953,28.9569,28.9953,28848.0
2024-01-18 13:40:00,30.18,30.18,30.14,30.16,28110.0,28.9953,28.9953,28.9569,28.9761,28110.0
2024-01-18 13:50:00,30.17,30.18,30.16,30.17,11078.0,28.9857,28.9953,28.9761,28.9857,11078.0
2024-01-18 14:00:00,30.16,30.2,30.16,30.18,27390.0,28.9761,29.0145,28.9761,28.9953,27390.0
2024-01-18 14:10:00,30.19,30.2,30.16,30.18,33218.0,29.0049,29.0145,28.9761,28.9953,33218.0
2024-01-18 14:20:00,30.19,30.23,30.17,30.21,25304.0,29.0049,29.0433,28.9857,29.0241,25304.0
2024-01-18 14:30:00,30.22,30.24,30.21,30.24,35883.0,29.0337,29.053,29.0241,29.053,35883.0
2024-01-18 14:40:00,30.24,30.24,30.16,30.17,43667.0,29.053,29.053,28.9761,28.9857,43667.0
2024-01-18 14:50:00,30.18,30.2,30.17,30.18,36770.0,28.9953,29.0145,28.9857,28.9953,36770.0
2024-01-18 15:00:00,30.18,30.23,30.16,30.23,38354.0,28.9953,29.0433,28.9761,29.0433,38354.0
2024-01-18 15:10:00,30.22,30.22,30.18,30.21,36614.0,29.0337,29.0337,28.9953,29.0241,36614.0
2024-01-18 15:20:00,30.2,30.22,30.19,30.21,54566.0,29.0145,29.0337,29.0049,29.0241,54566.0
2024-01-18 15:30:00,30.21,30.22,30.17,30.19,94529.0,29.0241,29.0337,28.9857,29.0049,94529.0
2024-01-18 15:40:00,30.18,30.2,30.15,30.17,136957.0,28.9953,29.0145,28.9665,28.9857,136957.0
2024-01-18 15:50:00,30.16,30.18,30.14,30.15,412113.0,28.9761,28.9953,28.9569,28.9665,412113.0
2024-01-19 09:30:00,30.21,30.24,29.87,29.91,353900.0,29.0241,29.053,28.6975,28.7359,353900.0
2024-01-19 09:40:00,29.9,29.93,29.82,29.92,71993.0,28.7263,28.7551,28.6494,28.7455,71993.0
2024-01-19 09:50:00,29.92,30.01,29.9,30.01,54637.0,28.7455,28.832,28.7263,28.832,54637.0
2024-01-19 10:00:00,30.01,30.04,29.94,30.01,72828.0,28.832,28.8608,28.7647,28.832,72828.0
2024-01-19 10:10:00,30.01,30.08,30.0,30.08,50763.0,28.832,28.8992,28.8224,28.8992,50763.0
2024-01-19 10:20:00,30.08,30.1,30.03,30.09,57798.0,28.8992,28.9184,28.8512,28.9088,57798.0
2024-01-19 10:30:00,30.09,30.18,30.06,30.15,97768.0,28.9088,28.9953,28.88,28.9665,97768.0
2024-01-19 10:40:00,30.15,30.21,30.15,30.19,70296.0,28.9665,29.0241,28.9665,29.0049,70296.0
2024-01-19 10:50:00,30.19,30.22,30.16,30.19,95254.0,29.0049,29.0337,28.9761,29.0049,95254.0
2024-01-19 11:00:00,30.19,30.19,30.14,30.18,45912.0,29.0049,29.0049,28.9569,28.9953,45912.0
2024-01-19 11:10:00,30.18,30.22,30.17,30.19,43043.0,28.9953,29.0337,28.9857,29.0049,43043.0
2024-01-19 11:20:00,30.19,30.21,30.17,30.21,47811.0,29.0049,29.0241,28.9857,29.0241,47811.0
2024-01-19 11:30:00,30.21,30.22,30.14,30.14,66528.0,29.0241,29.0337,28.9569,28.9569,66528.0
2024-01-19 11:40:00,30.15,30.16,30.07,30.07,81336.0,28.9665,28.9761,28.8896,28.8896,81336.0
2024-01-19 11:50:00,30.07,30.16,30.05,30.16,76488.0,28.8896,28.9761,28.8704,28.9761,76488.0
2024-01-19 12:00:00,30.17,30.22,30.13,30.2,191967.0,28.9857,29.0337,28.9473,29.0145,191967.0
2024-01-19 12:10:00,30.2,30.21,30.18,30.19,60849.0,29.0145,29.0241,28.9953,29.0049,60849.0
2024-01-19 12:20:00,30.19,30.21,30.16,30.21,64083.0,29.0049,29.0241,28.9761,29.0241,64083.0
2024-01-19 12:30:00,30.2,30.26,30.2,30.21,35111.0,29.0145,29.0722,29.0145,29.0241,35111.0
2024-01-19 12:40:00,30.21,30.23,30.18,30.2,30110.0,29.0241,29.0433,28.9953,29.0145,30110.0
2024-01-19 12:50:00,30.21,30.28,30.21,30.28,44789.0,29.0241,29.0914,29.0241,29.0914,44789.0
2024-01-19 13:00:00,30.28,30.32,30.24,30.32,34956.0,29.0914,29.1298,29.053,29.1298,34956.0
2024-01-19 13:10:00,30.32,30.4,30.31,30.39,74609.0,29.1298,29.2067,29.1202,29.1971,74609.0
2024-01-19 13:20:00,30.39,30.45,30.39,30.45,68924.0,29.1971,29.2547,29.1971,29.2547,68924.0
2024-01-19 13:30:00,30.45,30.47,30.43,30.43,45862.0,29.2547,29.2739,29.2355,29.2355,45862.0
2024-01-19 13:40:00,30.43,30.45,30.39,30.41,40532.0,29.2355,29.2547,29.1971,29.2163,40532.0
2024-01-19 13:50:00,30.42,30.42,30.38,30.41,56914.0,29.2259,29.2259,29.1875,29.2163,56914.0
2024-01-19 14:00:00,30.41,30.43,30.39,30.41,82771.0,29.2163,29.2355,29.1971,29.2163,82771.0
2024-01-19 14:10:00,30.41,30.45,30.4,30.43,52009.0,29.2163,29.2547,29.2067,29.2355,52009.0
2024-01-19 14:20:00,30.43,30.5,30.41,30.46,49999.0,29.2355,29.3027,29.2163,29.2643,49999.0
2024-01-19 14:30:00,30.47,30.49,30.42,30.46,51133.0,29.2739,29.2931,29.2259,29.2643,51133.0
2024-01-19 14:40:00,30.46,30.48,30.43,30.46,46916.0,29.2643,29.2835,29.2355,29.2643,46916.0
2024-01-19 14:50:00,30.47,30.49,30.43,30.49,35931.0,29.2739,29.2931,29.2355,29.2931,35931.0
2024-01-19 15:00:00,30.48,30.54,30.46,30.52,61640.0,29.2835,29.3412,29.2643,29.322,61640.0
2024-01-19 15:10:00,30.52,30.53,30.49,30.51,45583.0,29.322,29.3316,29.2931,29.3124,45583.0
2024-01-19 15:20:00,30.51,30.54,30.48,30.53,62157.0,29.3124,29.3412,29.2835,29.3316,62157.0
2024-01-19 15:30:00,30.52,30.56,30.49,30.51,91844.0,29.322,29.3604,29.2931,29.3124,91844.0
2024-01-19 15:40:00,30.51,30.52,30.47,30.49,111632.0,29.3124,29.322,29.2739,29.2931,111632.0
2024-01-19 15:50:00,30.49,30.49,30.43,30.44,378177.0,29.2931,29.2931,29.2355,29.2451,378177.0
2024-01-22 09:30:00,30.5,30.73,30.5,30.69,133106.0,29.3027,29.5237,29.3027,29.4853,133106.0
2024-01-22 09:40:00,30.68,30.7,30.59,30.67,145848.0,29.4757,29.4949,29.3892,29.4661,145848.0
2024-01-22 09:50:00,30.68,30.71,30.61,30.64,67678.0,29.4757,29.5045,29.4084,29.4373,67678.0
2024-01-22 10:00:00,30.64,30.73,30.64,30.69,146427.0,29.4373,29.5237,29.4373,29.4853,146427.0
2024-01-22 10:10:00,30.69,30.75,30.68,30.73,78527.0,29.4853,29.5429,29.4757,29.5237,78527.0
2024-01-22 10:20:00,30.72,30.77,30.7,30.74,122427.0,29.5141,29.5621,29.4949,29.5333,122427.0
2024-01-22 10:30:00,30.75,30.76,30.66,30.7,58280.0,29.5429,29.5525,29.4565,29.4949,58280.0
2024-01-22 10:40:00,30.71,30.73,30.59,30.6,210105.0,29.5045,29.5237,29.3892,29.3988,210105.0
2024-01-22 10:50:00,30.6,30.65,30.58,30.64,93699.0,29.3988,29.4469,29.3796,29.4373,93699.0
2024-01-22 11:00:00,30.64,30.64,30.55,30.55,65165.0,29.4373,29.4373,29.3508,29.3508,65165.0
2024-01-22 11:10:00,30.55,30.62,30.52,30.62,167237.0,29.3508,29.418,29.322,29.418,167237.0
2024-01-22 11:20:00,30.62,30.67,30.61,30.66,68955.0,29.418,29.4661,29.4084,29.4565,68955.0
2024-01-22 11:30:00,30.66,30.67,30.63,30.66,49037.0,29.4565,29.4661,29.4276,29.4565,49037.0
2024-01-22 11:40:00,30.65,30.66,30.61,30.65,109265.0,29.4469,29.4565,29.4084,29.4469,109265.0
2024-01-22 11:50:00,30.66,30.68,30.64,30.67,46504.0,29.4565,29.4757,29.4373,29.4661,46504.0
2024-01-22 12:00:00,30.67,30.68,30.63,30.64,43582.0,29.4661,29.4757,29.4276,29.4373,43582.0
2024-01-22 12:10:00,30.64,30.65,30.61,30.65,33272.0,29.4373,29.4469,29.4084,29.4469,33272.0
2024-01-22 12:20:00,30.65,30.7,30.65,30.69,146014.0,29.4469,29.4949,29.4469,29.4853,146014.0
2024-01-22 12:30:00,30.69,30.69,30.64,30.67,60714.0,29.4853,29.4853,29.4373,29.4661,60714.0
2024-01-22 12:40:00,30.67,30.67,30.62,30.62,44162.0,29.4661,29.4661,29.418,29.418,44162.0
2024-01-22 12:50:00,30.62,30.63,30.59,30.63,58627.0,29.418,29.4276,29.3892,29.4276,58627.0
2024-01-22 13:00:00,30.63,30.67,30.6,30.67,44988.0,29.4276,29.4661,29.3988,29.4661,44988.0
2024-01-22 13:10:00,30.67,30.7,30.66,30.67,62052.0,29.4661,29.4949,29.4565,29.4661,62052.0
2024-01-22 13:20:00,30.67,30.69,30.63,30.64,43834.0,29.4661,29.4853,29.4276,29.4373,43834.0
2024-01-22 13:30:00,30.65,30.67,30.63,30.66,42740.0,29.4469,29.4661,29.4276,29.4565,42740.0
2024-01-22 13:40:00,30.65,30.67,30.63,30.64,29684.0,29.4469,29.4661,29.4276,29.4373,29684.0
2024-01-22 13:50:00,30.65,30.68,30.65,30.67,29164.0,29.4469,29.4757,29.4469,29.4661,29164.0
2024-01-22 14:00:00,30.67,30.68,30.66,30.67,23090.0,29.4661,29.4757,29.4565,29.4661,23090.0
2024-01-22 14:10:00,30.67,30.67,30.59,30.59,30398.0,29.4661,29.4661,29.3892,29.3892,30398.0
2024-01-22 14:20:00,30.59,30.59,30.56,30.59,38824.0,29.3892,29.3892,29.3604,29.3892,38824.0
2024-01-22 14:30:00,30.59,30.59,30.53,30.54,62608.0,29.3892,29.3892,29.3316,29.3412,62608.0
2024-01-22 14:40:00,30.55,30.55,30.5,30.51,44560.0,29.3508,29.3508,29.3027,29.3124,44560.0
2024-01-22 14:50:00,30.5,30.53,30.49,30.51,72353.0,29.3027,29.3316,29.2931,29.3124,72353.0
2024-01-22 15:00:00,30.51,30.53,30.49,30.53,128411.0,29.3124,29.3316,29.2931,29.3316,128411.0
2024-01-22 15:10:00,30.53,30.6,30.51,30.6,60905.0,29.3316,29.3988,29.3124,29.3988,60905.0
2024-01-22 15:20:00,30.59,30.63,30.58,30.63,34741.0,29.3892,29.4276,29.3796,29.4276,34741.0
2024-01-22 15:30:00,30.63,30.64,30.58,30.58,73908.0,29.4276,29.4373,29.3796,29.3796,73908.0
2024-01-22 15:40:00,30.59,30.61,30.56,30.58,97658.0,29.3892,29.4084,29.3604,29.3796,97658.0
2024-01-22 15:50:00,30.57,30.64,30.55,30.61,345944.0,29.37,29.4373,29.3508,29.4084,345944.0
2024-01-23 09:30:00,30.61,30.81,30.61,30.78,171323.0,29.4084,29.6006,29.4084,29.5718,171323.0
2024-01-23 09:40:00,30.78,30.79,30.69,30.71,122073.0,29.5718,29.5814,29.4853,29.5045,122073.0
2024-01-23 09:50:00,30.69,30.83,30.68,30.73,53996.0,29.4853,29.6198,29.4757,29.5237,53996.0
2024-01-23 10:00:00,30.73,30.76,30.67,30.69,41550.0,29.5237,29.5525,29.4661,29.4853,41550.0
2024-01-23 10:10:00,30.68,30.7,30.58,30.62,262730.0,29.4757,29.4949,29.3796,29.418,262730.0
2024-01-23 10:20:00,30.62,30.63,30.43,30.48,146314.0,29.418,29.4276,29.2355,29.2835,146314.0
2024-01-23 10:30:00,30.47,30.5,30.45,30.5,98502.0,29.2739,29.3027,29.2547,29.3027,98502.0
2024-01-23 10:40:00,30.5,30.52,30.44,30.48,69217.0,29.3027,29.322,29.2451,29.2835,69217.0
2024-01-23 10:50:00,30.48,30.51,30.44,30.49,65579.0,29.2835,29.3124,29.2451,29.2931,65579.0
2024-01-23 11:00:00,30.49,30.53,30.45,30.49,48633.0,29.2931,29.3316,29.2547,29.2931,48633.0
2024-01-23 11:10:00,30.48,30.51,30.47,30.49,37091.0,29.2835,29.3124,29.2739,29.2931,37091.0
2024-01-23 11:20:00,30.49,30.5,30.46,30.5,89991.0,29.2931,29.3027,29.2643,29.3027,89991.0
2024-01-23 11:30:00,30.5,30.5,30.41,30.45,128059.0,29.3027,29.3027,29.2163,29.2547,128059.0
2024-01-23 11:40:00,30.45,30.48,30.42,30.46,126272.0,29.2547,29.2835,29.2259,29.2643,126272.0
2024-01-23 11:50:00,30.46,30.56,30.45,30.54,103707.0,29.2643,29.3604,29.2547,29.3412,103707.0
2024-01-23 12:00:00,30.54,30.55,30.5,30.51,67832.0,29.3412,29.3508,29.3027,29.3124,67832.0
2024-01-23 12:10:00,30.52,30.52,30.43,30.44,47907.0,29.322,29.322,29.2355,29.2451,47907.0
2024-01-23 12:20:00,30.44,30.48,30.42,30.48,50342.0,29.2451,29.2835,29.2259,29.2835,50342.0
2024-01-23 12:30:00,30.48,30.5,30.43,30.44,45610.0,29.2835,29.3027,29.2355,29.2451,45610.0
2024-01-23 12:40:00,30.44,30.48,30.42,30.45,209127.0,29.2451,29.2835,29.2259,29.2547,209127.0
2024-01-23 12:50:00,30.45,30.52,30.44,30.46,41719.0,29.2547,29.322,29.2451,29.2643,41719.0
2024-01-23 13:00:00,30.46,30.46,30.41,30.43,60904.0,29.2643,29.2643,29.2163,29.2355,60904.0
2024-01-23 13:10:00,30.43,30.44,30.39,30.41,118069.0,29.2355,29.2451,29.1971,29.2163,118069.0
2024-01-23 13:20:00,30.41,30.48,30.38,30.48,284282.0,29.2163,29.2835,29.1875,29.2835,284282.0
2024-01-23 13:30:00,30.48,30.5,30.42,30.48,335283.0,29.2835,29.3027,29.2259,29.2835,335283.0
2024-01-23 13:40:00,30.48,30.48,30.43,30.43,105664.0,29.2835,29.2835,29.2355,29.2355,105664.0
2024-01-23 13:50:00,30.43,30.46,30.42,30.45,69408.0,29.2355,29.2643,29.2259,29.2547,69408.0
2024-01-23 14:00:00,30.44,30.46,30.43,30.46,103588.0,29.2451,29.2643,29.2355,29.2643,103588.0
2024-01-23 14:10:00,30.46,30.47,30.44,30.46,55430.0,29.2643,29.2739,29.2451,29.2643,55430.0
2024-01-23 14:20:00,30.46,30.46,30.4,30.43,75169.0,29.2643,29.2643,29.2067,29.2355,75169.0
2024-01-23 14:30:00,30.43,30.46,30.42,30.44,45441.0,29.2355,29.2643,29.2259,29.2451,45441.0
2024-01-23 14:40:00,30.44,30.46,30.43,30.45,36641.0,29.2451,29.2643,29.2355,29.2547,36641.0
2024-01-23 14:50:00,30.45,30.45,30.42,30.43,65970.0,29.2547,29.2547,29.2259,29.2355,65970.0
2024-01-23 15:00:00,30.43,30.44,30.4,30.43,78642.0,29.2355,29.2451,29.2067,29.2355,78642.0
2024-01-23 15:10:00,30.43,30.46,30.41,30.46,59613.0,29.2355,29.2643,29.2163,29.2643,59613.0
2024-01-23 15:20:00,30.46,30.47,30.43,30.45,66717.0,29.2643,29.2739,29.2355,29.2547,66717.0
2024-01-23 15:30:00,30.45,30.46,30.39,30.41,273871.0,29.2547,29.2643,29.1971,29.2163,273871.0
2024-01-23 15:40:00,30.41,30.41,30.35,30.36,131276.0,29.2163,29.2163,29.1586,29.1682,131276.0
2024-01-23 15:50:00,30.35,30.38,30.3,30.3,588867.0,29.1586,29.1875,29.1106,29.1106,588867.0
2024-01-24 09:30:00,30.52,30.66,30.47,30.62,113319.0,29.322,29.4565,29.2739,29.418,113319.0
2024-01-24 09:40:00,30.61,30.63,30.53,30.61,184605.0,29.4084,29.4276,29.3316,29.4084,184605.0
2024-01-24 09:50:00,30.6,30.68,30.52,30.53,229022.0,29.3988,29.4757,29.322,29.3316,229022.0
2024-01-24 10:00:00,30.52,30.57,30.33,30.39,346309.0,29.322,29.37,29.1394,29.1971,346309.0
2024-01-24 10:10:00,30.39,30.52,30.33,30.5,62539.0,29.1971,29.322,29.1394,29.3027,62539.0
2024-01-24 10:20:00,30.5,30.52,30.46,30.51,63061.0,29.3027,29.322,29.2643,29.3124,63061.0
2024-01-24 10:30:00,30.51,30.55,30.49,30.55,51309.0,29.3124,29.3508,29.2931,29.3508,51309.0
2024-01-24 10:40:00,30.55,30.6,30.51,30.55,47944.0,29.3508,29.3988,29.3124,29.3508,47944.0
2024-01-24 10:50:00,30.55,30.59,30.52,30.57,46872.0,29.3508,29.3892,29.322,29.37,46872.0
2024-01-24 11:00:00,30.58,30.59,30.51,30.54,41059.0,29.3796,29.3892,29.3124,29.3412,41059.0
2024-01-24 11:10:00,30.54,30.55,30.45,30.51,157077.0,29.3412,29.3508,29.2547,29.3124,157077.0
2024-01-24 11:20:00,30.51,30.57,30.5,30.52,34984.0,29.3124,29.37,29.3027,29.322,34984.0
2024-01-24 11:30:00,30.52,30.54,30.51,30.51,36379.0,29.322,29.3412,29.3124,29.3124,36379.0
2024-01-24 11:40:00,30.52,30.54,30.46,30.47,94585.0,29.322,29.3412,29.2643,29.2739,94585.0
2024-01-24 11:50:00,30.47,30.52,30.47,30.51,36009.0,29.2739,29.322,29.2739,29.3124,36009.0
2024-01-24 12:00:00,30.5,30.52,30.46,30.5,43109.0,29.3027,29.322,29.2643,29.3027,43109.0
2024-01-24 12:10:00,30.5,30.5,30.43,30.45,39938.0,29.3027,29.3027,29.2355,29.2547,39938.0
2024-01-24 12:20:00,30.45,30.46,30.43,30.44,24919.0,29.2547,29.2643,29.2355,29.2451,24919.0
2024-01-24 12:30:00,30.44,30.45,30.41,30.42,33402.0,29.2451,29.2547,29.2163,29.2259,33402.0
2024-01-24 12:40:00,30.42,30.43,30.35,30.38,44532.0,29.2259,29.2355,29.1586,29.1875,44532.0
2024-01-24 12:50:00,30.38,30.42,30.37,30.41,68725.0,29.1875,29.2259,29.1778,29.2163,68725.0
2024-01-24 13:00:00,30.41,30.44,30.36,30.39,80810.0,29.2163,29.2451,29.1682,29.1971,80810.0
2024-01-24 13:10:00,30.39,30.4,30.32,30.33,32975.0,29.1971,29.2067,29.1298,29.1394,32975.0
2024-01-24 13:20:00,30.33,30.36,30.31,30.36,25805.0,29.1394,29.1682,29.1202,29.1682,25805.0
2024-01-24 13:30:00,30.35,30.36,30.31,30.33,44985.0,29.1586,29.1682,29.1202,29.1394,44985.0
2024-01-24 13:40:00,30.32,30.37,30.32,30.36,43069.0,29.1298,29.1778,29.1298,29.1682,43069.0
2024-01-24 13:50:00,30.37,30.39,30.35,30.37,35530.0,29.1778,29.1971,29.1586,29.1778,35530.0
2024-01-24 14:00:00,30.37,30.38,30.34,30.35,45472.0,29.1778,29.1875,29.149,29.1586,45472.0
2024-01-24 14:10:00,30.35,30.36,30.33,30.35,45161.0,29.1586,29.1682,29.1394,29.1586,45161.0
2024-01-24 14:20:00,30.36,30.36,30.31,30.36,239030.0,29.1682,29.1682,29.1202,29.1682,239030.0
2024-01-24 14:30:00,30.36,30.41,30.36,30.38,67441.0,29.1682,29.2163,29.1682,29.1875,67441.0
2024-01-24 14:40:00,30.39,30.49,30.36,30.48,139851.0,29.1971,29.2931,29.1682,29.2835,139851.0
2024-01-24 14:50:00,30.47,30.49,30.44,30.48,49039.0,29.2739,29.2931,29.2451,29.2835,49039.0
2024-01-24 15:00:00,30.48,30.52,30.47,30.52,39970.0,29.2835,29.322,29.2739,29.322,39970.0
2024-01-24 15:10:00,30.52,30.52,30.43,30.46,98000.0,29.322,29.322,29.2355,29.2643,98000.0
2024-01-24 15:20:00,30.45,30.46,30.41,30.43,157590.0,29.2547,29.2643,29.2163,29.2355,157590.0
2024-01-24 15:30:00,30.43,30.48,30.42,30.46,94269.0,29.2355,29.2835,29.2259,29.2643,94269.0
2024-01-24 15:40:00,30.46,30.5,30.42,30.43,144465.0,29.2643,29.3027,29.2259,29.2355,144465.0
2024-01-24 15:50:00,30.43,30.43,30.35,30.38,521603.0,29.2355,29.2355,29.1586,29.1875,521603.0
2024-01-25 09:30:00,30.6,30.7,30.51,30.69,96205.0,29.3988,29.4949,29.3124,29.4853,96205.0
2024-01-25 09:40:00,30.7,30.87,30.68,30.85,192522.0,29.4949,29.6582,29.4757,29.639,192522.0
2024-01-25 09:50:00,30.85,31.0,30.83,31.0,75618.0,29.639,29.7831,29.6198,29.7831,75618.0
2024-01-25 10:00:00,31.0,31.01,30.93,30.99,102569.0,29.7831,29.7927,29.7159,29.7735,102569.0
2024-01-25 10:10:00,30.99,30.99,30.88,30.95,52980.0,29.7735,29.7735,29.6678,29.7351,52980.0
2024-01-25 10:20:00,30.96,31.03,30.96,31.01,98680.0,29.7447,29.8119,29.7447,29.7927,98680.0
2024-01-25 10:30:00,31.01,31.03,30.95,30.96,58161.0,29.7927,29.8119,29.7351,29.7447,58161.0
2024-01-25 10:40:00,30.96,31.0,30.93,30.98,105377.0,29.7447,29.7831,29.7159,29.7639,105377.0
2024-01-25 10:50:00,30.98,30.98,30.91,30.91,90894.0,29.7639,29.7639,29.6967,29.6967,90894.0
2024-01-25 11:00:00,30.92,31.01,30.88,30.98,147532.0,29.7063,29.7927,29.6678,29.7639,147532.0
2024-01-25 11:10:00,30.98,31.05,30.97,31.02,65296.0,29.7639,29.8312,29.7543,29.8023,65296.0
2024-01-25 11:20:00,31.01,31.07,31.01,31.04,84077.0,29.7927,29.8504,29.7927,29.8215,84077.0
2024-01-25 11:30:00,31.03,31.04,30.9,30.9,81369.0,29.8119,29.8215,29.687,29.687,81369.0
2024-01-25 11:40:00,30.91,30.92,30.87,30.9,54095.0,29.6967,29.7063,29.6582,29.687,54095.0
2024-01-25 11:50:00,30.9,30.9,30.83,30.84,49001.0,29.687,29.687,29.6198,29.6294,49001.0
2024-01-25 12:00:00,30.84,30.84,30.73,30.76,55806.0,29.6294,29.6294,29.5237,29.5525,55806.0
2024-01-25 12:10:00,30.76,30.82,30.75,30.82,66403.0,29.5525,29.6102,29.5429,29.6102,66403.0
2024-01-25 12:20:00,30.81,30.81,30.75,30.77,42164.0,29.6006,29.6006,29.5429,29.5621,42164.0
2024-01-25 12:30:00,30.77,30.8,30.76,30.77,64103.0,29.5621,29.591,29.5525,29.5621,64103.0
2024-01-25 12:40:00,30.76,30.77,30.74,30.76,38388.0,29.5525,29.5621,29.5333,29.5525,38388.0
2024-01-25 12:50:00,30.77,30.8,30.75,30.79,40763.0,29.5621,29.591,29.5429,29.5814,40763.0
2024-01-25 13:00:00,30.8,30.84,30.79,30.83,45322.0,29.591,29.6294,29.5814,29.6198,45322.0
2024-01-25 13:10:00,30.83,30.83,30.76,30.78,71996.0,29.6198,29.6198,29.5525,29.5718,71996.0
2024-01-25 13:20:00,30.78,30.81,30.75,30.76,33712.0,29.5718,29.6006,29.5429,29.5525,33712.0
2024-01-25 13:30:00,30.76,30.78,30.74,30.77,34302.0,29.5525,29.5718,29.5333,29.5621,34302.0
2024-01-25 13:40:00,30.77,30.79,30.75,30.78,45983.0,29.5621,29.5814,29.5429,29.5718,45983.0
2024-01-25 13:50:00,30.79,30.79,30.72,30.73,38945.0,29.5814,29.5814,29.5141,29.5237,38945.0
2024-01-25 14:00:00,30.72,30.73,30.68,30.7,63191.0,29.5141,29.5237,29.4757,29.4949,63191.0
2024-01-25 14:10:00,30.7,30.76,30.69,30.75,83419.0,29.4949,29.5525,29.4853,29.5429,83419.0
2024-01-25 14:20:00,30.75,30.76,30.72,30.72,108203.0,29.5429,29.5525,29.5141,29.5141,108203.0
2024-01-25 14:30:00,30.73,30.78,30.72,30.76,66441.0,29.5237,29.5718,29.5141,29.5525,66441.0
2024-01-25 14:40:00,30.76,30.77,30.74,30.75,46145.0,29.5525,29.5621,29.5333,29.5429,46145.0
2024-01-25 14:50:00,30.74,30.75,30.71,30.73,45564.0,29.5333,29.5429,29.5045,29.5237,45564.0
2024-01-25 15:00:00,30.73,30.73,30.69,30.7,57686.0,29.5237,29.5237,29.4853,29.4949,57686.0
2024-01-25 15:10:00,30.7,30.7,30.63,30.68,152069.0,29.4949,29.4949,29.4276,29.4757,152069.0
2024-01-25 15:20:00,30.68,30.73,30.67,30.71,166208.0,29.4757,29.5237,29.4661,29.5045,166208.0
2024-01-25 15:30:00,30.71,30.77,30.69,30.77,174617.0,29.5045,29.5621,29.4853,29.5621,174617.0
2024-01-25 15:40:00,30.77,30.77,30.72,30.76,153123.0,29.5621,29.5621,29.5141,29.5525,153123.0
2024-01-25 15:50:00,30.76,30.83,30.75,30.83,510705.0,29.5525,29.6198,29.5429,29.6198,510705.0
2024-01-26 09:30:00,30.93,31.01,30.89,31.01,107278.0,29.7159,29.7927,29.6774,29.7927,107278.0
2024-01-26 09:40:00,31.01,31.05,30.91,30.92,48623.0,29.7927,29.8312,29.6967,29.7063,48623.0
2024-01-26 09:50:00,30.92,30.93,30.79,30.86,31856.0,29.7063,29.7159,29.5814,29.6486,31856.0
2024-01-26 10:00:00,30.86,30.88,30.8,30.83,44925.0,29.6486,29.6678,29.591,29.6198,44925.0
2024-01-26 10:10:00,30.83,30.89,30.82,30.88,60312.0,29.6198,29.6774,29.6102,29.6678,60312.0
2024-01-26 10:20:00,30.89,30.93,30.88,30.9,52369.0,29.6774,29.7159,29.6678,29.687,52369.0
2024-01-26 10:30:00,30.9,30.9,30.84,30.9,54282.0,29.687,29.687,29.6294,29.687,54282.0
2024-01-26 10:40:00,30.9,30.93,30.89,30.92,32855.0,29.687,29.7159,29.6774,29.7063,32855.0
2024-01-26 10:50:00,30.92,30.98,30.91,30.98,57464.0,29.7063,29.7639,29.6967,29.7639,57464.0
2024-01-26 11:00:00,30.98,31.01,30.95,30.98,71287.0,29.7639,29.7927,29.7351,29.7639,71287.0
2024-01-26 11:10:00,30.98,30.98,30.94,30.95,26471.0,29.7639,29.7639,29.7255,29.7351,26471.0
2024-01-26 11:20:00,30.95,31.0,30.93,30.98,46979.0,29.7351,29.7831,29.7159,29.7639,46979.0
2024-01-26 11:30:00,30.98,31.02,30.97,31.02,59103.0,29.7639,29.8023,29.7543,29.8023,59103.0
2024-01-26 11:40:00,31.02,31.03,30.98,31.01,49206.0,29.8023,29.8119,29.7639,29.7927,49206.0
2024-01-26 11:50:00,31.01,31.05,30.99,31.04,26901.0,29.7927,29.8312,29.7735,29.8215,26901.0
2024-01-26 12:00:00,31.04,31.04,31.01,31.02,77506.0,29.8215,29.8215,29.7927,29.8023,77506.0
2024-01-26 12:10:00,31.02,31.06,30.99,31.05,28086.0,29.8023,29.8408,29.7735,29.8312,28086.0
2024-01-26 12:20:00,31.05,31.09,31.05,31.07,45665.0,29.8312,29.8696,29.8312,29.8504,45665.0
2024-01-26 12:30:00,31.07,31.07,30.98,31.0,81207.0,29.8504,29.8504,29.7639,29.7831,81207.0
2024-01-26 12:40:00,31.0,31.02,30.96,30.96,48923.0,29.7831,29.8023,29.7447,29.7447,48923.0
2024-01-26 12:50:00,30.97,31.01,30.97,31.0,36004.0,29.7543,29.7927,29.7543,29.7831,36004.0
2024-01-26 13:00:00,31.0,31.0,30.97,31.0,28297.0,29.7831,29.7831,29.7543,29.7831,28297.0
2024-01-26 13:10:00,31.0,31.0,30.97,30.97,26139.0,29.7831,29.7831,29.7543,29.7543,26139.0
2024-01-26 13:20:00,30.97,31.01,30.96,30.98,101401.0,29.7543,29.7927,29.7447,29.7639,101401.0
2024-01-26 13:30:00,30.98,30.99,30.94,30.99,31284.0,29.7639,29.7735,29.7255,29.7735,31284.0
2024-01-26 13:40:00,30.99,30.99,30.95,30.96,58103.0,29.7735,29.7735,29.7351,29.7447,58103.0
2024-01-26 13:50:00,30.96,30.98,30.94,30.96,51832.0,29.7447,29.7639,29.7255,29.7447,51832.0
2024-01-26 14:00:00,30.96,31.01,30.96,31.0,40426.0,29.7447,29.7927,29.7447,29.7831,40426.0
2024-01-26 14:10:00,31.0,31.01,30.98,31.0,54532.0,29.7831,29.7927,29.7639,29.7831,54532.0
2024-01-26 14:20:00,31.01,31.01,30.95,30.96,66501.0,29.7927,29.7927,29.7351,29.7447,66501.0
2024-01-26 14:30:00,30.96,30.98,30.94,30.98,34421.0,29.7447,29.7639,29.7255,29.7639,34421.0
2024-01-26 14:40:00,30.98,31.0,30.97,30.98,34895.0,29.7639,29.7831,29.7543,29.7639,34895.0
2024-01-26 14:50:00,30.99,31.03,30.98,31.03,57220.0,29.7735,29.8119,29.7639,29.8119,57220.0
2024-01-26 15:00:00,31.03,31.04,30.95,30.96,153838.0,29.8119,29.8215,29.7351,29.7447,153838.0
2024-01-26 15:10:00,30.96,30.97,30.92,30.93,64940.0,29.7447,29.7543,29.7063,29.7159,64940.0
2024-01-26 15:20:00,30.93,30.93,30.88,30.92,150568.0,29.7159,29.7159,29.6678,29.7063,150568.0
2024-01-26 15:30:00,30.92,30.93,30.89,30.9,72270.0,29.7063,29.7159,29.6774,29.687,72270.0
2024-01-26 15:40:00,30.9,30.9,30.84,30.85,144927.0,29.687,29.687,29.6294,29.639,144927.0
2024-01-26 15:50:00,30.85,30.87,30.82,30.87,427279.0,29.639,29.6582,29.6102,29.6582,427279.0
2024-01-29 09:30:00,30.8,30.89,30.77,30.8,106664.0,29.591,29.6774,29.5621,29.591,106664.0
2024-01-29 09:40:00,30.82,31.0,30.8,30.96,79906.0,29.6102,29.7831,29.591,29.7447,79906.0
2024-01-29 09:50:00,30.96,31.0,30.93,30.97,61902.0,29.7447,29.7831,29.7159,29.7543,61902.0
2024-01-29 10:00:00,30.96,31.0,30.95,31.0,60344.0,29.7447,29.7831,29.7351,29.7831,60344.0
2024-01-29 10:10:00,31.0,31.03,30.97,31.02,73374.0,29.7831,29.8119,29.7543,29.8023,73374.0
2024-01-29 10:20:00,31.01,31.02,30.96,31.01,63641.0,29.7927,29.8023,29.7447,29.7927,63641.0
2024-01-29 10:30:00,31.01,31.02,30.96,31.0,82309.0,29.7927,29.8023,29.7447,29.7831,82309.0
2024-01-29 10:40:00,31.0,31.01,30.93,31.0,104629.0,29.7831,29.7927,29.7159,29.7831,104629.0
2024-01-29 10:50:00,31.0,31.01,30.96,30.99,238631.0,29.7831,29.7927,29.7447,29.7735,238631.0
2024-01-29 11:00:00,30.98,31.03,30.94,31.03,164234.0,29.7639,29.8119,29.7255,29.8119,164234.0
2024-01-29 11:10:00,31.03,31.08,31.01,31.05,119442.0,29.8119,29.86,29.7927,29.8312,119442.0
2024-01-29 11:20:00,31.05,31.14,31.04,31.13,325333.0,29.8312,29.9176,29.8215,29.908,325333.0
2024-01-29 11:30:00,31.13,31.13,31.06,31.06,96288.0,29.908,29.908,29.8408,29.8408,96288.0
2024-01-29 11:40:00,31.07,31.11,30.98,31.0,127249.0,29.8504,29.8888,29.7639,29.7831,127249.0
2024-01-29 11:50:00,30.99,31.04,30.97,31.01,82054.0,29.7735,29.8215,29.7543,29.7927,82054.0
2024-01-29 12:00:00,31.01,31.02,30.96,31.02,107032.0,29.7927,29.8023,29.7447,29.8023,107032.0
2024-01-29 12:10:00,31.03,31.04,30.96,31.02,121912.0,29.8119,29.8215,29.7447,29.8023,121912.0
2024-01-29 12:20:00,31.02,31.07,30.99,31.0,132177.0,29.8023,29.8504,29.7735,29.7831,132177.0
2024-01-29 12:30:00,31.0,31.07,30.99,31.07,177662.0,29.7831,29.8504,29.7735,29.8504,177662.0
2024-01-29 12:40:00,31.07,31.09,31.0,31.04,92177.0,29.8504,29.8696,29.7831,29.8215,92177.0
2024-01-29 12:50:00,31.03,31.06,31.03,31.05,57966.0,29.8119,29.8408,29.8119,29.8312,57966.0
2024-01-29 13:00:00,31.05,31.07,31.03,31.07,42354.0,29.8312,29.8504,29.8119,29.8504,42354.0
2024-01-29 13:10:00,31.07,31.07,31.01,31.05,63023.0,29.8504,29.8504,29.7927,29.8312,63023.0
2024-01-29 13:20:00,31.05,31.07,31.01,31.03,95919.0,29.8312,29.8504,29.7927,29.8119,95919.0
2024-01-29 13:30:00,31.03,31.04,31.0,31.02,82519.0,29.8119,29.8215,29.7831,29.8023,82519.0
2024-01-29 13:40:00,31.01,31.04,31.0,31.02,71064.0,29.7927,29.8215,29.7831,29.8023,71064.0
2024-01-29 13:50:00,31.02,31.03,30.99,31.0,69272.0,29.8023,29.8119,29.7735,29.7831,69272.0
2024-01-29 14:00:00,31.0,31.03,31.0,31.01,71976.0,29.7831,29.8119,29.7831,29.7927,71976.0
2024-01-29 14:10:00,31.01,31.03,31.0,31.0,51790.0,29.7927,29.8119,29.7831,29.7831,51790.0
2024-01-29 14:20:00,31.01,31.03,30.99,31.01,76233.0,29.7927,29.8119,29.7735,29.7927,76233.0
2024-01-29 14:30:00,31.01,31.01,30.98,30.99,91436.0,29.7927,29.7927,29.7639,29.7735,91436.0
2024-01-29 14:40:00,31.0,31.05,30.99,31.01,75999.0,29.7831,29.8312,29.7735,29.7927,75999.0
2024-01-29 14:50:00,31.0,31.02,30.99,31.0,89473.0,29.7831,29.8023,29.7735,29.7831,89473.0
2024-01-29 15:00:00,31.0,31.06,30.99,31.02,101884.0,29.7831,29.8408,29.7735,29.8023,101884.0
2024-01-29 15:10:00,31.02,31.12,31.01,31.11,167118.0,29.8023,29.8984,29.7927,29.8888,167118.0
2024-01-29 15:20:00,31.11,31.18,31.1,31.16,91316.0,29.8888,29.9561,29.8792,29.9368,91316.0
2024-01-29 15:30:00,31.16,31.17,31.14,31.16,100192.0,29.9368,29.9464,29.9176,29.9368,100192.0
2024-01-29 15:40:00,31.16,31.16,31.07,31.08,222794.0,29.9368,29.9368,29.8504,29.86,222794.0
2024-01-29 15:50:00,31.08,31.17,31.02,31.15,868122.0,29.86,29.9464,29.8023,29.9272,868122.0
2024-01-30 09:30:00,32.8,33.32,32.59,33.16,1029082.0,31.5125,32.012,31.3107,31.8583,1029082.0
2024-01-30 09:40:00,33.16,33.68,33.16,33.47,635603.0,31.8583,32.3579,31.8583,32.1562,635603.0
2024-01-30 09:50:00,33.47,33.8,33.44,33.79,417005.0,32.1562,32.4732,32.1273,32.4636,417005.0
2024-01-30 10:00:00,33.77,33.87,33.45,33.8,420636.0,32.4444,32.5405,32.1369,32.4732,420636.0
2024-01-30 10:10:00,33.79,33.79,33.61,33.72,195868.0,32.4636,32.4636,32.2907,32.3963,195868.0
2024-01-30 10:20:00,33.72,33.8,33.6,33.73,157963.0,32.3963,32.4732,32.2811,32.406,157963.0
2024-01-30 10:30:00,33.73,33.77,33.57,33.59,209172.0,32.406,32.4444,32.2522,32.2715,209172.0
2024-01-30 10:40:00,33.59,33.61,33.44,33.58,243537.0,32.2715,32.2907,32.1273,32.2618,243537.0
2024-01-30 10:50:00,33.59,33.69,33.57,33.59,175713.0,32.2715,32.3675,32.2522,32.2715,175713.0
2024-01-30 11:00:00,33.59,33.59,33.29,33.29,150873.0,32.2715,32.2715,31.9832,31.9832,150873.0
2024-01-30 11:10:00,33.3,33.33,33.17,33.3,303533.0,31.9928,32.0217,31.8679,31.9928,303533.0
2024-01-30 11:20:00,33.3,33.47,33.27,33.34,260019.0,31.9928,32.1562,31.964,32.0313,260019.0
2024-01-30 11:30:00,33.34,33.43,33.32,33.4,165974.0,32.0313,32.1177,32.012,32.0889,165974.0
2024-01-30 11:40:00,33.4,33.41,33.23,33.25,144026.0,32.0889,32.0985,31.9256,31.9448,144026.0
2024-01-30 11:50:00,33.25,33.29,33.17,33.23,112680.0,31.9448,31.9832,31.8679,31.9256,112680.0
2024-01-30 12:00:00,33.23,33.34,33.2,33.27,116854.0,31.9256,32.0313,31.8968,31.964,116854.0
2024-01-30 12:10:00,33.27,33.37,33.27,33.37,111896.0,31.964,32.0601,31.964,32.0601,111896.0
2024-01-30 12:20:00,33.37,33.41,33.24,33.25,104166.0,32.0601,32.0985,31.9352,31.9448,104166.0
2024-01-30 12:30:00,33.23,33.24,33.1,33.17,181486.0,31.9256,31.9352,31.8007,31.8679,181486.0
2024-01-30 12:40:00,33.18,33.19,32.97,32.98,149293.0,31.8775,31.8872,31.6758,31.6854,149293.0
2024-01-30 12:50:00,32.98,33.07,32.98,33.05,141618.0,31.6854,31.7719,31.6854,31.7526,141618.0
2024-01-30 13:00:00,33.05,33.06,32.84,32.9,138450.0,31.7526,31.7623,31.5509,31.6085,138450.0
2024-01-30 13:10:00,32.9,33.01,32.89,32.98,110994.0,31.6085,31.7142,31.5989,31.6854,110994.0
2024-01-30 13:20:00,32.98,33.02,32.97,33.02,104097.0,31.6854,31.7238,31.6758,31.7238,104097.0
2024-01-30 13:30:00,33.02,33.07,33.0,33.05,120707.0,31.7238,31.7719,31.7046,31.7526,120707.0
2024-01-30 13:40:00,33.05,33.06,33.0,33.02,101420.0,31.7526,31.7623,31.7046,31.7238,101420.0
2024-01-30 13:50:00,33.02,33.05,32.94,32.95,95763.0,31.7238,31.7526,31.647,31.6566,95763.0
2024-01-30 14:00:00,32.95,32.96,32.88,32.91,87458.0,31.6566,31.6662,31.5893,31.6181,87458.0
2024-01-30 14:10:00,32.91,33.02,32.89,32.98,108763.0,31.6181,31.7238,31.5989,31.6854,108763.0
2024-01-30 14:20:00,32.97,33.23,32.96,33.21,337967.0,31.6758,31.9256,31.6662,31.9064,337967.0
2024-01-30 14:30:00,33.21,33.29,33.2,33.29,106935.0,31.9064,31.9832,31.8968,31.9832,106935.0
2024-01-30 14:40:00,33.29,33.45,33.28,33.39,148120.0,31.9832,32.1369,31.9736,32.0793,148120.0
2024-01-30 14:50:00,33.39,33.42,33.36,33.39,126394.0,32.0793,32.1081,32.0505,32.0793,126394.0
2024-01-30 15:00:00,33.39,33.4,33.25,33.29,252479.0,32.0793,32.0889,31.9448,31.9832,252479.0
2024-01-30 15:10:00,33.29,33.32,33.16,33.16,145233.0,31.9832,32.012,31.8583,31.8583,145233.0
2024-01-30 15:20:00,33.16,33.21,33.14,33.2,126166.0,31.8583,31.9064,31.8391,31.8968,126166.0
2024-01-30 15:30:00,33.2,33.21,33.12,33.16,243044.0,31.8968,31.9064,31.8199,31.8583,243044.0
2024-01-30 15:40:00,33.16,33.24,33.15,33.16,317902.0,31.8583,31.9352,31.8487,31.8583,317902.0
2024-01-30 15:50:00,33.16,33.32,33.15,33.3,831783.0,31.8583,32.012,31.8487,31.9928,831783.0
2024-01-31 09:30:00,33.32,33.39,33.0,33.02,217634.0,32.012,32.0793,31.7046,31.7238,217634.0
2024-01-31 09:40:00,33.02,33.23,32.9,32.95,303580.0,31.7238,31.9256,31.6085,31.6566,303580.0
2024-01-31 09:50:00,32.94,33.06,32.77,33.0,290986.0,31.647,31.7623,31.4836,31.7046,290986.0
2024-01-31 10:00:00,33.0,33.09,32.98,33.06,301528.0,31.7046,31.7911,31.6854,31.7623,301528.0
2024-01-31 10:10:00,33.07,33.1,33.0,33.06,146975.0,31.7719,31.8007,31.7046,31.7623,146975.0
2024-01-31 10:20:00,33.05,33.08,32.92,32.94,179398.0,31.7526,31.7815,31.6278,31.647,179398.0
2024-01-31 10:30:00,32.95,33.01,32.9,32.91,73946.0,31.6566,31.7142,31.6085,31.6181,73946.0
2024-01-31 10:40:00,32.91,32.94,32.85,32.89,67033.0,31.6181,31.647,31.5605,31.5989,67033.0
2024-01-31 10:50:00,32.89,32.99,32.87,32.89,99481.0,31.5989,31.695,31.5797,31.5989,99481.0
2024-01-31 11:00:00,32.87,32.92,32.85,32.9,58784.0,31.5797,31.6278,31.5605,31.6085,58784.0
2024-01-31 11:10:00,32.89,32.9,32.84,32.87,62353.0,31.5989,31.6085,31.5509,31.5797,62353.0
2024-01-31 11:20:00,32.86,32.87,32.76,32.79,68928.0,31.5701,31.5797,31.474,31.5029,68928.0
2024-01-31 11:30:00,32.79,32.88,32.78,32.84,103135.0,31.5029,31.5893,31.4932,31.5509,103135.0
2024-01-31 11:40:00,32.84,32.9,32.77,32.87,104593.0,31.5509,31.6085,31.4836,31.5797,104593.0
2024-01-31 11:50:00,32.87,32.94,32.86,32.94,112891.0,31.5797,31.647,31.5701,31.647,112891.0
2024-01-31 12:00:00,32.94,32.94,32.85,32.91,108470.0,31.647,31.647,31.5605,31.6181,108470.0
2024-01-31 12:10:00,32.91,32.94,32.9,32.91,66300.0,31.6181,31.647,31.6085,31.6181,66300.0
2024-01-31 12:20:00,32.91,33.01,32.9,32.98,109161.0,31.6181,31.7142,31.6085,31.6854,109161.0
2024-01-31 12:30:00,32.98,32.99,32.94,32.95,129532.0,31.6854,31.695,31.647,31.6566,129532.0
2024-01-31 12:40:00,32.95,33.0,32.89,32.9,88380.0,31.6566,31.7046,31.5989,31.6085,88380.0
2024-01-31 12:50:00,32.9,32.9,32.76,32.78,74410.0,31.6085,31.6085,31.474,31.4932,74410.0
2024-01-31 13:00:00,32.79,32.82,32.76,32.8,75248.0,31.5029,31.5317,31.474,31.5125,75248.0
2024-01-31 13:10:00,32.8,32.81,32.76,32.8,62850.0,31.5125,31.5221,31.474,31.5125,62850.0
2024-01-31 13:20:00,32.81,32.81,32.7,32.77,68179.0,31.5221,31.5221,31.4164,31.4836,68179.0
2024-01-31 13:30:00,32.77,32.79,32.63,32.64,104116.0,31.4836,31.5029,31.3491,31.3587,104116.0
2024-01-31 13:40:00,32.63,32.7,32.63,32.7,99801.0,31.3491,31.4164,31.3491,31.4164,99801.0
2024-01-31 13:50:00,32.7,32.72,32.67,32.72,67560.0,31.4164,31.4356,31.3876,31.4356,67560.0
2024-01-31 14:00:00,32.72,32.77,32.55,32.65,90685.0,31.4356,31.4836,31.2723,31.3683,90685.0
2024-01-31 14:10:00,32.65,32.7,32.63,32.64,88635.0,31.3683,31.4164,31.3491,31.3587,88635.0
2024-01-31 14:20:00,32.63,32.68,32.6,32.63,101668.0,31.3491,31.3972,31.3203,31.3491,101668.0
2024-01-31 14:30:00,32.64,32.76,32.59,32.73,140211.0,31.3587,31.474,31.3107,31.4452,140211.0
2024-01-31 14:40:00,32.73,32.85,32.69,32.69,289140.0,31.4452,31.5605,31.4068,31.4068,289140.0
2024-01-31 14:50:00,32.68,32.68,32.56,32.57,121479.0,31.3972,31.3972,31.2819,31.2915,121479.0
2024-01-31 15:00:00,32.58,32.59,32.36,32.47,131550.0,31.3011,31.3107,31.0897,31.1954,131550.0
2024-01-31 15:10:00,32.47,32.57,32.47,32.52,109336.0,31.1954,31.2915,31.1954,31.2435,109336.0
2024-01-31 15:20:00,32.52,32.64,32.51,32.63,152267.0,31.2435,31.3587,31.2338,31.3491,152267.0
2024-01-31 15:30:00,32.62,32.67,32.58,32.66,205066.0,31.3395,31.3876,31.3011,31.378,205066.0
2024-01-31 15:40:00,32.65,32.66,32.59,32.62,275223.0,31.3683,31.378,31.3107,31.3395,275223.0
2024-01-31 15:50:00,32.61,32.63,32.48,32.49,859676.0,31.3299,31.3491,31.205,31.2146,859676.0
2024-02-01 09:30:00,32.35,32.44,32.11,32.18,186474.0,31.0801,31.1666,30.8495,30.9168,186474.0
2024-02-01 09:40:00,32.19,32.26,32.02,32.07,114842.0,30.9264,30.9937,30.7631,30.8111,114842.0
2024-02-01 09:50:00,32.06,32.14,32.03,32.13,117532.0,30.8015,30.8784,30.7727,30.8688,117532.0
2024-02-01 10:00:00,32.11,32.12,31.96,32.07,88733.0,30.8495,30.8592,30.7054,30.8111,88733.0
2024-02-01 10:10:00,32.07,32.11,31.94,32.0,187861.0,30.8111,30.8495,30.6862,30.7439,187861.0
2024-02-01 10:20:00,32.0,32.09,31.97,32.08,86270.0,30.7439,30.8303,30.715,30.8207,86270.0
2024-02-01 10:30:00,32.08,32.24,32.07,32.17,131637.0,30.8207,30.9744,30.8111,30.9072,131637.0
2024-02-01 10:40:00,32.18,32.19,31.94,31.95,101707.0,30.9168,30.9264,30.6862,30.6958,101707.0
2024-02-01 10:50:00,31.95,31.97,31.81,31.84,77666.0,30.6958,30.715,30.5613,30.5901,77666.0
2024-02-01 11:00:00,31.84,31.89,31.8,31.84,56272.0,30.5901,30.6382,30.5517,30.5901,56272.0
2024-02-01 11:10:00,31.84,31.89,31.8,31.83,72394.0,30.5901,30.6382,30.5517,30.5805,72394.0
2024-02-01 11:20:00,31.82,31.86,31.78,31.79,58735.0,30.5709,30.6094,30.5325,30.5421,58735.0
2024-02-01 11:30:00,31.78,31.83,31.76,31.8,79084.0,30.5325,30.5805,30.5133,30.5517,79084.0
2024-02-01 11:40:00,31.81,31.86,31.78,31.86,56459.0,30.5613,30.6094,30.5325,30.6094,56459.0
2024-02-01 11:50:00,31.87,31.9,31.81,31.84,82166.0,30.619,30.6478,30.5613,30.5901,82166.0
2024-02-01 12:00:00,31.84,32.03,31.83,31.99,140983.0,30.5901,30.7727,30.5805,30.7343,140983.0
2024-02-01 12:10:00,31.99,32.0,31.94,31.96,74838.0,30.7343,30.7439,30.6862,30.7054,74838.0
2024-02-01 12:20:00,31.96,31.97,31.91,31.96,56836.0,30.7054,30.715,30.6574,30.7054,56836.0
2024-02-01 12:30:00,31.95,31.98,31.92,31.98,62108.0,30.6958,30.7247,30.667,30.7247,62108.0
2024-02-01 12:40:00,31.97,32.0,31.91,31.97,107188.0,30.715,30.7439,30.6574,30.715,107188.0
2024-02-01 12:50:00,31.97,32.0,31.91,31.93,63027.0,30.715,30.7439,30.6574,30.6766,63027.0
2024-02-01 13:00:00,31.94,31.97,31.82,31.83,51740.0,30.6862,30.715,30.5709,30.5805,51740.0
2024-02-01 13:10:00,31.82,31.89,31.82,31.86,36192.0,30.5709,30.6382,30.5709,30.6094,36192.0
2024-02-01 13:20:00,31.87,31.89,31.84,31.87,40099.0,30.619,30.6382,30.5901,30.619,40099.0
2024-02-01 13:30:00,31.87,31.93,31.85,31.9,63581.0,30.619,30.6766,30.5998,30.6478,63581.0
2024-02-01 13:40:00,31.9,31.93,31.87,31.89,44026.0,30.6478,30.6766,30.619,30.6382,44026.0
2024-02-01 13:50:00,31.89,31.9,31.85,31.88,61142.0,30.6382,30.6478,30.5998,30.6286,61142.0
2024-02-01 14:00:00,31.88,31.93,31.87,31.93,51090.0,30.6286,30.6766,30.619,30.6766,51090.0
2024-02-01 14:10:00,31.93,32.0,31.91,31.99,83515.0,30.6766,30.7439,30.6574,30.7343,83515.0
2024-02-01 14:20:00,32.0,32.0,31.94,31.96,73175.0,30.7439,30.7439,30.6862,30.7054,73175.0
2024-02-01 14:30:00,31.96,31.98,31.93,31.98,82526.0,30.7054,30.7247,30.6766,30.7247,82526.0
2024-02-01 14:40:00,31.98,32.03,31.95,32.01,111705.0,30.7247,30.7727,30.6958,30.7535,111705.0
2024-02-01 14:50:00,32.01,32.02,31.97,31.99,87292.0,30.7535,30.7631,30.715,30.7343,87292.0
2024-02-01 15:00:00,31.98,32.03,31.96,31.98,81828.0,30.7247,30.7727,30.7054,30.7247,81828.0
2024-02-01 15:10:00,31.98,32.04,31.94,32.04,98903.0,30.7247,30.7823,30.6862,30.7823,98903.0
2024-02-01 15:20:00,32.03,32.09,32.02,32.05,73198.0,30.7727,30.8303,30.7631,30.7919,73198.0
2024-02-01 15:30:00,32.05,32.08,32.0,32.02,98088.0,30.7919,30.8207,30.7439,30.7631,98088.0
2024-02-01 15:40:00,32.02,32.04,31.98,31.99,171088.0,30.7631,30.7823,30.7247,30.7343,171088.0
2024-02-01 15:50:00,31.99,32.09,31.98,32.08,331885.0,30.7343,30.8303,30.7247,30.8207,331885.0
2024-02-02 09:30:00,31.95,32.04,31.85,31.96,114638.0,30.6958,30.7823,30.5998,30.7054,114638.0
2024-02-02 09:40:00,31.96,31.99,31.9,31.95,96313.0,30.7054,30.7343,30.6478,30.6958,96313.0
2024-02-02 09:50:00,31.93,31.99,31.91,31.96,42159.0,30.6766,30.7343,30.6574,30.7054,42159.0
2024-02-02 10:00:00,31.95,31.97,31.9,31.94,64700.0,30.6958,30.715,30.6478,30.6862,64700.0
2024-02-02 10:10:00,31.94,31.96,31.9,31.93,40855.0,30.6862,30.7054,30.6478,30.6766,40855.0
2024-02-02 10:20:00,31.93,31.99,31.9,31.94,65022.0,30.6766,30.7343,30.6478,30.6862,65022.0
2024-02-02 10:30:00,31.94,31.95,31.89,31.91,85393.0,30.6862,30.6958,30.6382,30.6574,85393.0
2024-02-02 10:40:00,31.91,31.99,31.91,31.96,59036.0,30.6574,30.7343,30.6574,30.7054,59036.0
2024-02-02 10:50:00,31.96,31.99,31.9,31.98,37866.0,30.7054,30.7343,30.6478,30.7247,37866.0
2024-02-02 11:00:00,31.98,32.05,31.97,32.02,53252.0,30.7247,30.7919,30.715,30.7631,53252.0
2024-02-02 11:10:00,32.02,32.06,32.01,32.05,25744.0,30.7631,30.8015,30.7535,30.7919,25744.0
2024-02-02 11:20:00,32.04,32.08,32.0,32.08,71108.0,30.7823,30.8207,30.7439,30.8207,71108.0
2024-02-02 11:30:00,32.08,32.1,32.0,32.04,44393.0,30.8207,30.8399,30.7439,30.7823,44393.0
2024-02-02 11:40:00,32.04,32.14,32.03,32.13,90675.0,30.7823,30.8784,30.7727,30.8688,90675.0
2024-02-02 11:50:00,32.13,32.14,32.06,32.08,43305.0,30.8688,30.8784,30.8015,30.8207,43305.0
2024-02-02 12:00:00,32.08,32.1,32.03,32.04,38765.0,30.8207,30.8399,30.7727,30.7823,38765.0
2024-02-02 12:10:00,32.03,32.05,32.0,32.02,28753.0,30.7727,30.7919,30.7439,30.7631,28753.0
2024-02-02 12:20:00,32.02,32.06,32.01,32.05,30846.0,30.7631,30.8015,30.7535,30.7919,30846.0
2024-02-02 12:30:00,32.05,32.08,32.03,32.05,55091.0,30.7919,30.8207,30.7727,30.7919,55091.0
2024-02-02 12:40:00,32.06,32.06,31.92,31.99,73213.0,30.8015,30.8015,30.667,30.7343,73213.0
2024-02-02 12:50:00,32.0,32.01,31.94,32.01,39653.0,30.7439,30.7535,30.6862,30.7535,39653.0
2024-02-02 13:00:00,32.01,32.06,31.99,32.01,45248.0,30.7535,30.8015,30.7343,30.7535,45248.0
2024-02-02 13:10:00,32.01,32.08,31.99,32.08,44269.0,30.7535,30.8207,30.7343,30.8207,44269.0
2024-02-02 13:20:00,32.08,32.13,32.06,32.12,53872.0,30.8207,30.8688,30.8015,30.8592,53872.0
2024-02-02 13:30:00,32.12,32.14,32.09,32.14,39714.0,30.8592,30.8784,30.8303,30.8784,39714.0
2024-02-02 13:40:00,32.14,32.19,32.1,32.13,88468.0,30.8784,30.9264,30.8399,30.8688,88468.0
2024-02-02 13:50:00,32.13,32.16,32.1,32.13,27078.0,30.8688,30.8976,30.8399,30.8688,27078.0
2024-02-02 14:00:00,32.14,32.21,32.14,32.2,49938.0,30.8784,30.9456,30.8784,30.936,49938.0
2024-02-02 14:10:00,32.2,32.24,32.19,32.21,43257.0,30.936,30.9744,30.9264,30.9456,43257.0
2024-02-02 14:20:00,32.22,32.25,32.2,32.24,74500.0,30.9552,30.9841,30.936,30.9744,74500.0
2024-02-02 14:30:00,32.25,32.3,32.23,32.27,40535.0,30.9841,31.0321,30.9648,31.0033,40535.0
2024-02-02 14:40:00,32.27,32.3,32.24,32.29,37326.0,31.0033,31.0321,30.9744,31.0225,37326.0
2024-02-02 14:50:00,32.28,32.35,32.25,32.35,77080.0,31.0129,31.0801,30.9841,31.0801,77080.0
2024-02-02 15:00:00,32.34,32.38,32.33,32.35,80008.0,31.0705,31.1089,31.0609,31.0801,80008.0
2024-02-02 15:10:00,32.35,32.42,32.34,32.38,89077.0,31.0801,31.1474,31.0705,31.1089,89077.0
2024-02-02 15:20:00,32.38,32.39,32.32,32.37,49136.0,31.1089,31.1186,31.0513,31.0993,49136.0
2024-02-02 15:30:00,32.38,32.39,32.27,32.27,111059.0,31.1089,31.1186,31.0033,31.0033,111059.0
2024-02-02 15:40:00,32.27,32.28,32.22,32.24,128382.0,31.0033,31.0129,30.9552,30.9744,128382.0
2024-02-02 15:50:00,32.24,32.3,32.23,32.26,437214.0,30.9744,31.0321,30.9648,30.9937,437214.0
2024-02-05 09:30:00,31.99,32.15,31.85,32.02,172003.0,30.7343,30.888,30.5998,30.7631,172003.0
2024-02-05 09:40:00,32.02,32.12,31.97,32.12,92829.0,30.7631,30.8592,30.715,30.8592,92829.0
2024-02-05 09:50:00,32.12,32.15,32.0,32.01,50713.0,30.8592,30.888,30.7439,30.7535,50713.0
2024-02-05 10:00:00,32.0,32.03,31.85,31.9,100194.0,30.7439,30.7727,30.5998,30.6478,100194.0
2024-02-05 10:10:00,31.91,31.97,31.83,31.84,58941.0,30.6574,30.715,30.5805,30.5901,58941.0
2024-02-05 10:20:00,31.83,31.83,31.72,31.76,109447.0,30.5805,30.5805,30.4749,30.5133,109447.0
2024-02-05 10:30:00,31.76,31.9,31.76,31.88,133389.0,30.5133,30.6478,30.5133,30.6286,133389.0
2024-02-05 10:40:00,31.89,31.9,31.82,31.85,54243.0,30.6382,30.6478,30.5709,30.5998,54243.0
2024-02-05 10:50:00,31.85,31.86,31.8,31.83,35782.0,30.5998,30.6094,30.5517,30.5805,35782.0
2024-02-05 11:00:00,31.83,31.87,31.81,31.87,41555.0,30.5805,30.619,30.5613,30.619,41555.0
2024-02-05 11:10:00,31.87,31.89,31.86,31.88,31010.0,30.619,30.6382,30.6094,30.6286,31010.0
2024-02-05 11:20:00,31.88,31.88,31.82,31.84,48699.0,30.6286,30.6286,30.5709,30.5901,48699.0
2024-02-05 11:30:00,31.84,31.88,31.84,31.88,56968.0,30.5901,30.6286,30.5901,30.6286,56968.0
2024-02-05 11:40:00,31.88,31.88,31.84,31.87,34238.0,30.6286,30.6286,30.5901,30.619,34238.0
2024-02-05 11:50:00,31.87,31.88,31.84,31.88,32623.0,30.619,30.6286,30.5901,30.6286,32623.0
2024-02-05 12:00:00,31.88,31.95,31.87,31.94,39732.0,30.6286,30.6958,30.619,30.6862,39732.0
2024-02-05 12:10:00,31.94,32.01,31.93,31.99,39707.0,30.6862,30.7535,30.6766,30.7343,39707.0
2024-02-05 12:20:00,32.0,32.02,31.98,32.01,46092.0,30.7439,30.7631,30.7247,30.7535,46092.0
2024-02-05 12:30:00,32.01,32.07,32.0,32.05,30727.0,30.7535,30.8111,30.7439,30.7919,30727.0
2024-02-05 12:40:00,32.05,32.07,32.02,32.05,35580.0,30.7919,30.8111,30.7631,30.7919,35580.0
2024-02-05 12:50:00,32.05,32.08,32.03,32.07,24737.0,30.7919,30.8207,30.7727,30.8111,24737.0
2024-02-05 13:00:00,32.07,32.1,32.04,32.07,33259.0,30.8111,30.8399,30.7823,30.8111,33259.0
2024-02-05 13:10:00,32.07,32.1,32.06,32.08,30290.0,30.8111,30.8399,30.8015,30.8207,30290.0
2024-02-05 13:20:00,32.08,32.08,32.02,32.02,72747.0,30.8207,30.8207,30.7631,30.7631,72747.0
2024-02-05 13:30:00,32.02,32.04,31.99,32.01,35075.0,30.7631,30.7823,30.7343,30.7535,35075.0
2024-02-05 13:40:00,32.01,32.04,32.0,32.01,36189.0,30.7535,30.7823,30.7439,30.7535,36189.0
2024-02-05 13:50:00,32.01,32.03,31.99,32.02,38583.0,30.7535,30.7727,30.7343,30.7631,38583.0
2024-02-05 14:00:00,32.02,32.05,32.01,32.04,50371.0,30.7631,30.7919,30.7535,30.7823,50371.0
2024-02-05 14:10:00,32.03,32.06,32.02,32.04,39618.0,30.7727,30.8015,30.7631,30.7823,39618.0
2024-02-05 14:20:00,32.04,32.09,32.03,32.08,59008.0,30.7823,30.8303,30.7727,30.8207,59008.0
2024-02-05 14:30:00,32.07,32.11,32.06,32.08,45758.0,30.8111,30.8495,30.8015,30.8207,45758.0
2024-02-05 14:40:00,32.07,32.11,32.07,32.1,34991.0,30.8111,30.8495,30.8111,30.8399,34991.0
2024-02-05 14:50:00,32.09,32.1,32.03,32.04,55467.0,30.8303,30.8399,30.7727,30.7823,55467.0
2024-02-05 15:00:00,32.03,32.05,31.98,31.99,74718.0,30.7727,30.7919,30.7247,30.7343,74718.0
2024-02-05 15:10:00,32.0,32.04,31.98,32.02,55905.0,30.7439,30.7823,30.7247,30.7631,55905.0
2024-02-05 15:20:00,32.01,32.04,31.99,32.02,59564.0,30.7535,30.7823,30.7343,30.7631,59564.0
2024-02-05 15:30:00,32.02,32.07,31.99,32.02,73104.0,30.7631,30.8111,30.7343,30.7631,73104.0
2024-02-05 15:40:00,32.02,32.05,31.99,32.03,160242.0,30.7631,30.7919,30.7343,30.7727,160242.0
2024-02-05 15:50:00,32.02,32.08,31.97,32.0,768006.0,30.7631,30.8207,30.715,30.7439,768006.0
2024-02-06 09:30:00,32.11,32.17,31.95,32.02,72722.0,30.8495,30.9072,30.6958,30.7631,72722.0
2024-02-06 09:40:00,32.02,32.11,31.98,32.08,55091.0,30.7631,30.8495,30.7247,30.8207,55091.0
2024-02-06 09:50:00,32.09,32.15,32.06,32.07,55554.0,30.8303,30.888,30.8015,30.8111,55554.0
2024-02-06 10:00:00,32.07,32.08,31.98,31.99,44063.0,30.8111,30.8207,30.7247,30.7343,44063.0
2024-02-06 10:10:00,32.0,32.04,31.96,31.99,43288.0,30.7439,30.7823,30.7054,30.7343,43288.0
2024-02-06 10:20:00,31.99,32.02,31.95,32.01,43526.0,30.7343,30.7631,30.6958,30.7535,43526.0
2024-02-06 10:30:00,32.0,32.05,31.99,32.01,30823.0,30.7439,30.7919,30.7343,30.7535,30823.0
2024-02-06 10:40:00,32.01,32.02,31.99,32.0,73231.0,30.7535,30.7631,30.7343,30.7439,73231.0
2024-02-06 10:50:00,32.0,32.02,31.98,32.0,92335.0,30.7439,30.7631,30.7247,30.7439,92335.0
2024-02-06 11:00:00,32.01,32.03,31.99,32.01,33695.0,30.7535,30.7727,30.7343,30.7535,33695.0
2024-02-06 11:10:00,32.01,32.03,31.99,32.03,32715.0,30.7535,30.7727,30.7343,30.7727,32715.0
2024-02-06 11:20:00,32.02,32.07,32.01,32.04,34566.0,30.7631,30.8111,30.7535,30.7823,34566.0
2024-02-06 11:30:00,32.03,32.04,32.0,32.01,26670.0,30.7727,30.7823,30.7439,30.7535,26670.0
2024-02-06 11:40:00,32.0,32.03,31.99,32.0,45703.0,30.7439,30.7727,30.7343,30.7439,45703.0
2024-02-06 11:50:00,32.0,32.02,32.0,32.0,14204.0,30.7439,30.7631,30.7439,30.7439,14204.0
2024-02-06 12:00:00,32.01,32.04,31.99,32.01,45020.0,30.7535,30.7823,30.7343,30.7535,45020.0
2024-02-06 12:10:00,32.02,32.05,31.99,32.03,32360.0,30.7631,30.7919,30.7343,30.7727,32360.0
2024-02-06 12:20:00,32.03,32.08,32.02,32.07,54836.0,30.7727,30.8207,30.7631,30.8111,54836.0
2024-02-06 12:30:00,32.07,32.1,32.06,32.09,32625.0,30.8111,30.8399,30.8015,30.8303,32625.0
2024-02-06 12:40:00,32.1,32.1,32.06,32.07,21360.0,30.8399,30.8399,30.8015,30.8111,21360.0
2024-02-06 12:50:00,32.07,32.09,32.04,32.05,21692.0,30.8111,30.8303,30.7823,30.7919,21692.0
2024-02-06 13:00:00,32.05,32.07,32.03,32.05,38405.0,30.7919,30.8111,30.7727,30.7919,38405.0
2024-02-06 13:10:00,32.05,32.09,32.03,32.07,23978.0,30.7919,30.8303,30.7727,30.8111,23978.0
2024-02-06 13:20:00,32.06,32.1,32.05,32.09,30431.0,30.8015,30.8399,30.7919,30.8303,30431.0
2024-02-06 13:30:00,32.1,32.16,32.1,32.16,29425.0,30.8399,30.8976,30.8399,30.8976,29425.0
2024-02-06 13:40:00,32.16,32.2,32.14,32.17,29348.0,30.8976,30.936,30.8784,30.9072,29348.0
2024-02-06 13:50:00,32.17,32.18,32.14,32.15,36372.0,30.9072,30.9168,30.8784,30.888,36372.0
2024-02-06 14:00:00,32.16,32.18,32.07,32.08,53003.0,30.8976,30.9168,30.8111,30.8207,53003.0
2024-02-06 14:10:00,32.08,32.09,32.04,32.08,35054.0,30.8207,30.8303,30.7823,30.8207,35054.0
2024-02-06 14:20:00,32.08,32.1,32.05,32.05,27004.0,30.8207,30.8399,30.7919,30.7919,27004.0
2024-02-06 14:30:00,32.05,32.09,32.02,32.02,41044.0,30.7919,30.8303,30.7631,30.7631,41044.0
2024-02-06 14:40:00,32.03,32.07,32.02,32.07,34790.0,30.7727,30.8111,30.7631,30.8111,34790.0
2024-02-06 14:50:00,32.07,32.07,32.03,32.04,27419.0,30.8111,30.8111,30.7727,30.7823,27419.0
2024-02-06 15:00:00,32.04,32.05,32.01,32.02,46024.0,30.7823,30.7919,30.7535,30.7631,46024.0
2024-02-06 15:10:00,32.02,32.04,31.99,32.04,51450.0,30.7631,30.7823,30.7343,30.7823,51450.0
2024-02-06 15:20:00,32.04,32.04,32.0,32.01,55313.0,30.7823,30.7823,30.7439,30.7535,55313.0
2024-02-06 15:30:00,32.0,32.05,32.0,32.02,78210.0,30.7439,30.7919,30.7439,30.7631,78210.0
2024-02-06 15:40:00,32.01,32.03,31.99,32.01,101368.0,30.7535,30.7727,30.7343,30.7535,101368.0
2024-02-06 15:50:00,32.0,32.07,32.0,32.04,470624.0,30.7439,30.8111,30.7439,30.7823,470624.0
2024-02-07 09:30:00,32.06,32.12,32.0,32.03,71341.0,30.8015,30.8592,30.7439,30.7727,71341.0
2024-02-07 09:40:00,32.02,32.04,31.9,31.96,102339.0,30.7631,30.7823,30.6478,30.7054,102339.0
2024-02-07 09:50:00,31.97,32.06,31.97,31.99,88725.0,30.715,30.8015,30.715,30.7343,88725.0
2024-02-07 10:00:00,31.99,32.01,31.89,31.94,77814.0,30.7343,30.7535,30.6382,30.6862,77814.0
2024-02-07 10:10:00,31.94,31.95,31.85,31.93,50380.0,30.6862,30.6958,30.5998,30.6766,50380.0
2024-02-07 10:20:00,31.93,31.95,31.86,31.87,59631.0,30.6766,30.6958,30.6094,30.619,59631.0
2024-02-07 10:30:00,31.87,31.89,31.75,31.76,48844.0,30.619,30.6382,30.5037,30.5133,48844.0
2024-02-07 10:40:00,31.76,31.8,31.74,31.79,92555.0,30.5133,30.5517,30.4941,30.5421,92555.0
2024-02-07 10:50:00,31.79,31.83,31.75,31.77,90402.0,30.5421,30.5805,30.5037,30.5229,90402.0
2024-02-07 11:00:00,31.77,31.78,31.71,31.76,61068.0,30.5229,30.5325,30.4652,30.5133,61068.0
2024-02-07 11:10:00,31.76,31.78,31.73,31.76,40522.0,30.5133,30.5325,30.4845,30.5133,40522.0
2024-02-07 11:20:00,31.75,31.76,31.71,31.71,34096.0,30.5037,30.5133,30.4652,30.4652,34096.0
2024-02-07 11:30:00,31.71,31.84,31.71,31.81,56130.0,30.4652,30.5901,30.4652,30.5613,56130.0
2024-02-07 11:40:00,31.81,31.81,31.75,31.76,35687.0,30.5613,30.5613,30.5037,30.5133,35687.0
2024-02-07 11:50:00,31.75,31.84,31.74,31.83,31977.0,30.5037,30.5901,30.4941,30.5805,31977.0
2024-02-07 12:00:00,31.82,31.82,31.74,31.77,40983.0,30.5709,30.5709,30.4941,30.5229,40983.0
2024-02-07 12:10:00,31.77,31.77,31.71,31.76,189697.0,30.5229,30.5229,30.4652,30.5133,189697.0
2024-02-07 12:20:00,31.76,31.76,31.65,31.65,85067.0,30.5133,30.5133,30.4076,30.4076,85067.0
2024-02-07 12:30:00,31.65,31.68,31.6,31.61,92711.0,30.4076,30.4364,30.3596,30.3692,92711.0
2024-02-07 12:40:00,31.6,31.73,31.56,31.73,69422.0,30.3596,30.4845,30.3211,30.4845,69422.0
2024-02-07 12:50:00,31.73,31.73,31.66,31.71,38449.0,30.4845,30.4845,30.4172,30.4652,38449.0
2024-02-07 13:00:00,31.71,31.76,31.68,31.75,58572.0,30.4652,30.5133,30.4364,30.5037,58572.0
2024-02-07 13:10:00,31.75,31.79,31.74,31.76,87271.0,30.5037,30.5421,30.4941,30.5133,87271.0
2024-02-07 13:20:00,31.76,31.8,31.74,31.76,46043.0,30.5133,30.5517,30.4941,30.5133,46043.0
2024-02-07 13:30:00,31.77,31.8,31.74,31.77,35694.0,30.5229,30.5517,30.4941,30.5229,35694.0
2024-02-07 13:40:00,31.77,31.77,31.69,31.73,28864.0,30.5229,30.5229,30.446,30.4845,28864.0
2024-02-07 13:50:00,31.73,31.74,31.7,31.73,35696.0,30.4845,30.4941,30.4556,30.4845,35696.0
2024-02-07 14:00:00,31.73,31.77,31.72,31.77,36298.0,30.4845,30.5229,30.4749,30.5229,36298.0
2024-02-07 14:10:00,31.77,31.78,31.75,31.76,33873.0,30.5229,30.5325,30.5037,30.5133,33873.0
2024-02-07 14:20:00,31.76,31.79,31.74,31.77,43452.0,30.5133,30.5421,30.4941,30.5229,43452.0
2024-02-07 14:30:00,31.77,31.77,31.75,31.77,25204.0,30.5229,30.5229,30.5037,30.5229,25204.0
2024-02-07 14:40:00,31.77,31.85,31.76,31.85,79378.0,30.5229,30.5998,30.5133,30.5998,79378.0
2024-02-07 14:50:00,31.85,31.86,31.83,31.85,38286.0,30.5998,30.6094,30.5805,30.5998,38286.0
2024-02-07 15:00:00,31.84,31.86,31.81,31.82,41885.0,30.5901,30.6094,30.5613,30.5709,41885.0
2024-02-07 15:10:00,31.82,31.84,31.77,31.81,55109.0,30.5709,30.5901,30.5229,30.5613,55109.0
2024-02-07 15:20:00,31.81,31.82,31.78,31.81,44334.0,30.5613,30.5709,30.5325,30.5613,44334.0
2024-02-07 15:30:00,31.8,31.82,31.77,31.8,56433.0,30.5517,30.5709,30.5229,30.5517,56433.0
2024-02-07 15:40:00,31.8,31.81,31.75,31.78,89485.0,30.5517,30.5613,30.5037,30.5325,89485.0
2024-02-07 15:50:00,31.78,31.81,31.76,31.78,244915.0,30.5325,30.5613,30.5133,30.5325,244915.0
2024-02-08 09:30:00,31.71,31.71,31.55,31.58,65354.0,30.4652,30.4652,30.3115,30.3404,65354.0
2024-02-08 09:40:00,31.59,31.61,31.53,31.57,40470.0,30.35,30.3692,30.2923,30.3307,40470.0
2024-02-08 09:50:00,31.56,31.63,31.55,31.59,45556.0,30.3211,30.3884,30.3115,30.35,45556.0
2024-02-08 10:00:00,31.59,31.66,31.58,31.65,56035.0,30.35,30.4172,30.3404,30.4076,56035.0
2024-02-08 10:10:00,31.65,31.69,31.6,31.68,45778.0,30.4076,30.446,30.3596,30.4364,45778.0
2024-02-08 10:20:00,31.68,31.77,31.63,31.77,69793.0,30.4364,30.5229,30.3884,30.5229,69793.0
2024-02-08 10:30:00,31.77,31.77,31.72,31.75,52464.0,30.5229,30.5229,30.4749,30.5037,52464.0
2024-02-08 10:40:00,31.74,31.77,31.72,31.76,23062.0,30.4941,30.5229,30.4749,30.5133,23062.0
2024-02-08 10:50:00,31.76,31.77,31.73,31.76,40990.0,30.5133,30.5229,30.4845,30.5133,40990.0
2024-02-08 11:00:00,31.76,31.79,31.73,31.78,49533.0,30.5133,30.5421,30.4845,30.5325,49533.0
2024-02-08 11:10:00,31.79,31.81,31.77,31.78,45814.0,30.5421,30.5613,30.5229,30.5325,45814.0
2024-02-08 11:20:00,31.77,31.8,31.74,31.74,67910.0,30.5229,30.5517,30.4941,30.4941,67910.0
2024-02-08 11:30:00,31.75,31.77,31.73,31.77,51261.0,30.5037,30.5229,30.4845,30.5229,51261.0
2024-02-08 11:40:00,31.77,31.78,31.73,31.74,56933.0,30.5229,30.5325,30.4845,30.4941,56933.0
2024-02-08 11:50:00,31.74,31.77,31.73,31.76,23666.0,30.4941,30.5229,30.4845,30.5133,23666.0
2024-02-08 12:00:00,31.75,31.76,31.72,31.73,35813.0,30.5037,30.5133,30.4749,30.4845,35813.0
2024-02-08 12:10:00,31.73,31.74,31.71,31.71,114429.0,30.4845,30.4941,30.4652,30.4652,114429.0
2024-02-08 12:20:00,31.71,31.72,31.65,31.65,50093.0,30.4652,30.4749,30.4076,30.4076,50093.0
2024-02-08 12:30:00,31.65,31.68,31.64,31.67,136459.0,30.4076,30.4364,30.398,30.4268,136459.0
2024-02-08 12:40:00,31.67,31.67,31.61,31.62,41267.0,30.4268,30.4268,30.3692,30.3788,41267.0
2024-02-08 12:50:00,31.63,31.65,31.6,31.6,36074.0,30.3884,30.4076,30.3596,30.3596,36074.0
2024-02-08 13:00:00,31.61,31.67,31.6,31.65,40708.0,30.3692,30.4268,30.3596,30.4076,40708.0
2024-02-08 13:10:00,31.65,31.66,31.61,31.61,19400.0,30.4076,30.4172,30.3692,30.3692,19400.0
2024-02-08 13:20:00,31.61,31.66,31.6,31.66,22942.0,30.3692,30.4172,30.3596,30.4172,22942.0
2024-02-08 13:30:00,31.66,31.67,31.64,31.64,33082.0,30.4172,30.4268,30.398,30.398,33082.0
2024-02-08 13:40:00,31.64,31.67,31.62,31.65,64229.0,30.398,30.4268,30.3788,30.4076,64229.0
2024-02-08 13:50:00,31.66,31.72,31.64,31.71,33438.0,30.4172,30.4749,30.398,30.4652,33438.0
2024-02-08 14:00:00,31.71,31.73,31.69,31.71,20195.0,30.4652,30.4845,30.446,30.4652,20195.0
2024-02-08 14:10:00,31.7,31.75,31.7,31.74,62762.0,30.4556,30.5037,30.4556,30.4941,62762.0
2024-02-08 14:20:00,31.73,31.74,31.7,31.73,32774.0,30.4845,30.4941,30.4556,30.4845,32774.0
2024-02-08 14:30:00,31.73,31.73,31.69,31.72,38767.0,30.4845,30.4845,30.446,30.4749,38767.0
2024-02-08 14:40:00,31.71,31.74,31.7,31.74,48501.0,30.4652,30.4941,30.4556,30.4941,48501.0
2024-02-08 14:50:00,31.74,31.78,31.73,31.76,37275.0,30.4941,30.5325,30.4845,30.5133,37275.0
2024-02-08 15:00:00,31.76,31.77,31.66,31.67,43754.0,30.5133,30.5229,30.4172,30.4268,43754.0
2024-02-08 15:10:00,31.66,31.68,31.62,31.63,74576.0,30.4172,30.4364,30.3788,30.3884,74576.0
2024-02-08 15:20:00,31.63,31.72,31.61,31.7,188864.0,30.3884,30.4749,30.3692,30.4556,188864.0
2024-02-08 15:30:00,31.7,31.71,31.65,31.7,181271.0,30.4556,30.4652,30.4076,30.4556,181271.0
2024-02-08 15:40:00,31.7,31.72,31.68,31.7,158509.0,30.4556,30.4749,30.4364,30.4556,158509.0
2024-02-08 15:50:00,31.69,31.74,31.68,31.73,346333.0,30.446,30.4941,30.4364,30.4845,346333.0
2024-02-09 09:30:00,31.65,31.83,31.58,31.81,91997.0,30.4076,30.5805,30.3404,30.5613,91997.0
2024-02-09 09:40:00,31.8,31.85,31.77,31.81,82157.0,30.5517,30.5998,30.5229,30.5613,82157.0
2024-02-09 09:50:00,31.81,31.83,31.73,31.79,61570.0,30.5613,30.5805,30.4845,30.5421,61570.0
2024-02-09 10:00:00,31.79,31.84,31.74,31.83,60554.0,30.5421,30.5901,30.4941,30.5805,60554.0
2024-02-09 10:10:00,31.84,31.92,31.81,31.83,71864.0,30.5901,30.667,30.5613,30.5805,71864.0
2024-02-09 10:20:00,31.82,31.87,31.79,31.87,48501.0,30.5709,30.619,30.5421,30.619,48501.0
2024-02-09 10:30:00,31.87,31.92,31.86,31.92,62655.0,30.619,30.667,30.6094,30.667,62655.0
2024-02-09 10:40:00,31.91,31.93,31.86,31.87,59689.0,30.6574,30.6766,30.6094,30.619,59689.0
2024-02-09 10:50:00,31.88,31.88,31.82,31.85,29321.0,30.6286,30.6286,30.5709,30.5998,29321.0
2024-02-09 11:00:00,31.85,31.86,31.81,31.82,29395.0,30.5998,30.6094,30.5613,30.5709,29395.0
2024-02-09 11:10:00,31.81,31.84,31.8,31.82,21930.0,30.5613,30.5901,30.5517,30.5709,21930.0
2024-02-09 11:20:00,31.82,31.82,31.78,31.81,16791.0,30.5709,30.5709,30.5325,30.5613,16791.0
2024-02-09 11:30:00,31.81,31.81,31.75,31.78,31841.0,30.5613,30.5613,30.5037,30.5325,31841.0
2024-02-09 11:40:00,31.78,31.82,31.77,31.82,24463.0,30.5325,30.5709,30.5229,30.5709,24463.0
2024-02-09 11:50:00,31.81,31.81,31.76,31.81,29067.0,30.5613,30.5613,30.5133,30.5613,29067.0
2024-02-09 12:00:00,31.81,31.83,31.79,31.83,28230.0,30.5613,30.5805,30.5421,30.5805,28230.0
2024-02-09 12:10:00,31.83,31.83,31.78,31.8,22166.0,30.5805,30.5805,30.5325,30.5517,22166.0
2024-02-09 12:20:00,31.79,31.84,31.79,31.84,30765.0,30.5421,30.5901,30.5421,30.5901,30765.0
2024-02-09 12:30:00,31.84,31.86,31.81,31.83,46165.0,30.5901,30.6094,30.5613,30.5805,46165.0
2024-02-09 12:40:00,31.83,31.88,31.83,31.88,27328.0,30.5805,30.6286,30.5805,30.6286,27328.0
2024-02-09 12:50:00,31.88,31.96,31.87,31.96,24741.0,30.6286,30.7054,30.619,30.7054,24741.0
2024-02-09 13:00:00,31.96,31.97,31.91,31.94,27998.0,30.7054,30.715,30.6574,30.6862,27998.0
2024-02-09 13:10:00,31.94,31.96,31.92,31.96,38529.0,30.6862,30.7054,30.667,30.7054,38529.0
2024-02-09 13:20:00,31.97,32.02,31.96,32.01,45420.0,30.715,30.7631,30.7054,30.7535,45420.0
2024-02-09 13:30:00,32.02,32.04,32.0,32.02,31701.0,30.7631,30.7823,30.7439,30.7631,31701.0
2024-02-09 13:40:00,32.02,32.03,31.97,31.98,76299.0,30.7631,30.7727,30.715,30.7247,76299.0
2024-02-09 13:50:00,31.98,31.99,31.96,31.98,43271.0,30.7247,30.7343,30.7054,30.7247,43271.0
2024-02-09 14:00:00,31.98,32.02,31.97,32.02,42210.0,30.7247,30.7631,30.715,30.7631,42210.0
2024-02-09 14:10:00,32.02,32.02,31.97,31.99,30389.0,30.7631,30.7631,30.715,30.7343,30389.0
2024-02-09 14:20:00,31.99,32.0,31.98,32.0,21667.0,30.7343,30.7439,30.7247,30.7439,21667.0
2024-02-09 14:30:00,32.0,32.01,31.98,32.0,36729.0,30.7439,30.7535,30.7247,30.7439,36729.0
2024-02-09 14:40:00,32.0,32.02,31.99,32.01,27688.0,30.7439,30.7631,30.7343,30.7535,27688.0
2024-02-09 14:50:00,32.01,32.01,31.92,31.96,64524.0,30.7535,30.7535,30.667,30.7054,64524.0
2024-02-09 15:00:00,31.96,31.99,31.94,31.98,23515.0,30.7054,30.7343,30.6862,30.7247,23515.0
2024-02-09 15:10:00,31.98,32.03,31.97,32.01,49803.0,30.7247,30.7727,30.715,30.7535,49803.0
2024-02-09 15:20:00,32.01,32.03,31.99,32.01,62633.0,30.7535,30.7727,30.7343,30.7535,62633.0
2024-02-09 15:30:00,32.02,32.02,31.98,32.0,54473.0,30.7631,30.7631,30.7247,30.7439,54473.0
2024-02-09 15:40:00,32.0,32.02,31.99,32.0,87370.0,30.7439,30.7631,30.7343,30.7439,87370.0
2024-02-09 15:50:00,32.0,32.05,31.98,32.04,228100.0,30.7439,30.7919,30.7247,30.7823,228100.0
2024-02-12 09:30:00,32.03,32.17,31.92,31.94,148892.0,30.7727,30.9072,30.667,30.6862,148892.0
2024-02-12 09:40:00,31.94,32.06,31.91,32.05,82552.0,30.6862,30.8015,30.6574,30.7919,82552.0
2024-02-12 09:50:00,32.06,32.14,32.02,32.07,118816.0,30.8015,30.8784,30.7631,30.8111,118816.0
2024-02-12 10:00:00,32.08,32.23,32.06,32.22,37404.0,30.8207,30.9648,30.8015,30.9552,37404.0
2024-02-12 10:10:00,32.22,32.22,32.15,32.18,32584.0,30.9552,30.9552,30.888,30.9168,32584.0
2024-02-12 10:20:00,32.18,32.19,32.12,32.13,33486.0,30.9168,30.9264,30.8592,30.8688,33486.0
2024-02-12 10:30:00,32.13,32.15,32.08,32.11,33951.0,30.8688,30.888,30.8207,30.8495,33951.0
2024-02-12 10:40:00,32.11,32.15,32.09,32.14,39640.0,30.8495,30.888,30.8303,30.8784,39640.0
2024-02-12 10:50:00,32.13,32.15,32.09,32.1,24516.0,30.8688,30.888,30.8303,30.8399,24516.0
2024-02-12 11:00:00,32.11,32.14,32.09,32.14,26690.0,30.8495,30.8784,30.8303,30.8784,26690.0
2024-02-12 11:10:00,32.13,32.14,32.07,32.09,39763.0,30.8688,30.8784,30.8111,30.8303,39763.0
2024-02-12 11:20:00,32.09,32.15,32.08,32.14,65316.0,30.8303,30.888,30.8207,30.8784,65316.0
2024-02-12 11:30:00,32.15,32.18,32.14,32.18,34348.0,30.888,30.9168,30.8784,30.9168,34348.0
2024-02-12 11:40:00,32.17,32.19,32.14,32.15,24762.0,30.9072,30.9264,30.8784,30.888,24762.0
2024-02-12 11:50:00,32.15,32.17,32.14,32.16,23287.0,30.888,30.9072,30.8784,30.8976,23287.0
2024-02-12 12:00:00,32.15,32.25,32.14,32.25,84795.0,30.888,30.9841,30.8784,30.9841,84795.0
2024-02-12 12:10:00,32.24,32.29,32.24,32.27,65581.0,30.9744,31.0225,30.9744,31.0033,65581.0
2024-02-12 12:20:00,32.27,32.32,32.26,32.32,37843.0,31.0033,31.0513,30.9937,31.0513,37843.0
2024-02-12 12:30:00,32.32,32.33,32.28,32.3,85489.0,31.0513,31.0609,31.0129,31.0321,85489.0
2024-02-12 12:40:00,32.3,32.35,32.29,32.34,36060.0,31.0321,31.0801,31.0225,31.0705,36060.0
2024-02-12 12:50:00,32.34,32.35,32.3,32.32,23910.0,31.0705,31.0801,31.0321,31.0513,23910.0
2024-02-12 13:00:00,32.32,32.35,32.31,32.35,30276.0,31.0513,31.0801,31.0417,31.0801,30276.0
2024-02-12 13:10:00,32.36,32.38,32.34,32.38,23610.0,31.0897,31.1089,31.0705,31.1089,23610.0
2024-02-12 13:20:00,32.38,32.38,32.28,32.29,26115.0,31.1089,31.1089,31.0129,31.0225,26115.0
2024-02-12 13:30:00,32.29,32.31,32.24,32.25,71309.0,31.0225,31.0417,30.9744,30.9841,71309.0
2024-02-12 13:40:00,32.25,32.26,32.21,32.26,49828.0,30.9841,30.9937,30.9456,30.9937,49828.0
2024-02-12 13:50:00,32.26,32.26,32.2,32.23,19471.0,30.9937,30.9937,30.936,30.9648,19471.0
2024-02-12 14:00:00,32.22,32.22,32.18,32.19,21036.0,30.9552,30.9552,30.9168,30.9264,21036.0
2024-02-12 14:10:00,32.19,32.2,32.11,32.11,54682.0,30.9264,30.936,30.8495,30.8495,54682.0
2024-02-12 14:20:00,32.1,32.14,32.09,32.12,27500.0,30.8399,30.8784,30.8303,30.8592,27500.0
2024-02-12 14:30:00,32.11,32.14,32.1,32.13,32391.0,30.8495,30.8784,30.8399,30.8688,32391.0
2024-02-12 14:40:00,32.13,32.14,32.1,32.12,23895.0,30.8688,30.8784,30.8399,30.8592,23895.0
2024-02-12 14:50:00,32.11,32.14,32.09,32.12,27782.0,30.8495,30.8784,30.8303,30.8592,27782.0
2024-02-12 15:00:00,32.12,32.21,32.11,32.18,115697.0,30.8592,30.9456,30.8495,30.9168,115697.0
2024-02-12 15:10:00,32.17,32.21,32.16,32.18,88065.0,30.9072,30.9456,30.8976,30.9168,88065.0
2024-02-12 15:20:00,32.17,32.19,32.13,32.16,155667.0,30.9072,30.9264,30.8688,30.8976,155667.0
2024-02-12 15:30:00,32.16,32.21,32.15,32.21,68700.0,30.8976,30.9456,30.888,30.9456,68700.0
2024-02-12 15:40:00,32.2,32.22,32.18,32.2,89976.0,30.936,30.9552,30.9168,30.936,89976.0
2024-02-12 15:50:00,32.2,32.23,32.17,32.19,276689.0,30.936,30.9648,30.9072,30.9264,276689.0
2024-02-13 09:30:00,31.67,31.83,31.56,31.78,111727.0,30.4268,30.5805,30.3211,30.5325,111727.0
2024-02-13 09:40:00,31.78,31.79,31.64,31.65,74851.0,30.5325,30.5421,30.398,30.4076,74851.0
2024-02-13 09:50:00,31.67,31.69,31.41,31.43,74641.0,30.4268,30.446,30.177,30.1962,74641.0
2024-02-13 10:00:00,31.42,31.46,31.38,31.4,75491.0,30.1866,30.2251,30.1482,30.1674,75491.0
2024-02-13 10:10:00,31.4,31.41,31.29,31.33,75605.0,30.1674,30.177,30.0617,30.1002,75605.0
2024-02-13 10:20:00,31.33,31.33,31.26,31.31,99624.0,30.1002,30.1002,30.0329,30.081,99624.0
2024-02-13 10:30:00,31.3,31.32,31.16,31.17,199271.0,30.0713,30.0906,29.9368,29.9464,199271.0
2024-02-13 10:40:00,31.16,31.22,31.13,31.15,181005.0,29.9368,29.9945,29.908,29.9272,181005.0
2024-02-13 10:50:00,31.16,31.23,31.15,31.21,99318.0,29.9368,30.0041,29.9272,29.9849,99318.0
2024-02-13 11:00:00,31.21,31.25,31.19,31.24,91278.0,29.9849,30.0233,29.9657,30.0137,91278.0
2024-02-13 11:10:00,31.25,31.28,31.23,31.27,64436.0,30.0233,30.0521,30.0041,30.0425,64436.0
2024-02-13 11:20:00,31.27,31.34,31.26,31.31,87650.0,30.0425,30.1098,30.0329,30.081,87650.0
2024-02-13 11:30:00,31.31,31.37,31.31,31.33,84226.0,30.081,30.1386,30.081,30.1002,84226.0
2024-02-13 11:40:00,31.34,31.45,31.33,31.45,148389.0,30.1098,30.2155,30.1002,30.2155,148389.0
2024-02-13 11:50:00,31.45,31.46,31.35,31.38,42654.0,30.2155,30.2251,30.1194,30.1482,42654.0
2024-02-13 12:00:00,31.38,31.38,31.33,31.37,48691.0,30.1482,30.1482,30.1002,30.1386,48691.0
2024-02-13 12:10:00,31.36,31.42,31.34,31.36,34241.0,30.129,30.1866,30.1098,30.129,34241.0
2024-02-13 12:20:00,31.36,31.41,31.34,31.37,54649.0,30.129,30.177,30.1098,30.1386,54649.0
2024-02-13 12:30:00,31.37,31.46,31.37,31.46,57204.0,30.1386,30.2251,30.1386,30.2251,57204.0
2024-02-13 12:40:00,31.45,31.45,31.39,31.41,109013.0,30.2155,30.2155,30.1578,30.177,109013.0
2024-02-13 12:50:00,31.4,31.43,31.34,31.36,53961.0,30.1674,30.1962,30.1098,30.129,53961.0
2024-02-13 13:00:00,31.35,31.38,31.34,31.35,88601.0,30.1194,30.1482,30.1098,30.1194,88601.0
2024-02-13 13:10:00,31.35,31.38,31.32,31.36,52498.0,30.1194,30.1482,30.0906,30.129,52498.0
2024-02-13 13:20:00,31.36,31.36,31.32,31.35,65294.0,30.129,30.129,30.0906,30.1194,65294.0
2024-02-13 13:30:00,31.35,31.37,31.33,31.35,51275.0,30.1194,30.1386,30.1002,30.1194,51275.0
2024-02-13 13:40:00,31.36,31.36,31.27,31.27,24341.0,30.129,30.129,30.0425,30.0425,24341.0
2024-02-13 13:50:00,31.28,31.29,31.18,31.19,131032.0,30.0521,30.0617,29.9561,29.9657,131032.0
2024-02-13 14:00:00,31.19,31.22,31.12,31.14,32717.0,29.9657,29.9945,29.8984,29.9176,32717.0
2024-02-13 14:10:00,31.14,31.15,31.09,31.12,39161.0,29.9176,29.9272,29.8696,29.8984,39161.0
2024-02-13 14:20:00,31.12,31.13,31.06,31.08,37548.0,29.8984,29.908,29.8408,29.86,37548.0
2024-02-13 14:30:00,31.08,31.12,31.06,31.09,34519.0,29.86,29.8984,29.8408,29.8696,34519.0
2024-02-13 14:40:00,31.1,31.11,31.02,31.02,79595.0,29.8792,29.8888,29.8023,29.8023,79595.0
2024-02-13 14:50:00,31.03,31.03,30.96,30.98,91162.0,29.8119,29.8119,29.7447,29.7639,91162.0
2024-02-13 15:00:00,30.99,31.04,30.98,31.02,63039.0,29.7735,29.8215,29.7639,29.8023,63039.0
2024-02-13 15:10:00,31.02,31.05,31.01,31.04,47031.0,29.8023,29.8312,29.7927,29.8215,47031.0
2024-02-13 15:20:00,31.04,31.1,31.02,31.1,124559.0,29.8215,29.8792,29.8023,29.8792,124559.0
2024-02-13 15:30:00,31.1,31.15,31.07,31.15,80792.0,29.8792,29.9272,29.8504,29.9272,80792.0
2024-02-13 15:40:00,31.15,31.22,31.14,31.2,125089.0,29.9272,29.9945,29.9176,29.9753,125089.0
2024-02-13 15:50:00,31.19,31.35,31.16,31.28,700348.0,29.9657,30.1194,29.9368,30.0521,700348.0
2024-02-14 09:30:00,31.59,31.59,31.4,31.44,86619.0,30.35,30.35,30.1674,30.2058,86619.0
2024-02-14 09:40:00,31.44,31.6,31.41,31.57,57606.0,30.2058,30.3596,30.177,30.3307,57606.0
2024-02-14 09:50:00,31.58,31.67,31.56,31.58,48506.0,30.3404,30.4268,30.3211,30.3404,48506.0
2024-02-14 10:00:00,31.6,31.64,31.57,31.63,26806.0,30.3596,30.398,30.3307,30.3884,26806.0
2024-02-14 10:10:00,31.63,31.64,31.57,31.62,27561.0,30.3884,30.398,30.3307,30.3788,27561.0
2024-02-14 10:20:00,31.62,31.64,31.59,31.59,50339.0,30.3788,30.398,30.35,30.35,50339.0
2024-02-14 10:30:00,31.6,31.61,31.54,31.57,25634.0,30.3596,30.3692,30.3019,30.3307,25634.0
2024-02-14 10:40:00,31.56,31.59,31.54,31.57,46232.0,30.3211,30.35,30.3019,30.3307,46232.0
2024-02-14 10:50:00,31.57,31.58,31.52,31.53,43936.0,30.3307,30.3404,30.2827,30.2923,43936.0
2024-02-14 11:00:00,31.52,31.53,31.47,31.49,84152.0,30.2827,30.2923,30.2347,30.2539,84152.0
2024-02-14 11:10:00,31.49,31.56,31.48,31.55,63660.0,30.2539,30.3211,30.2443,30.3115,63660.0
2024-02-14 11:20:00,31.55,31.57,31.52,31.57,60518.0,30.3115,30.3307,30.2827,30.3307,60518.0
2024-02-14 11:30:00,31.57,31.6,31.56,31.57,23977.0,30.3307,30.3596,30.3211,30.3307,23977.0
2024-02-14 11:40:00,31.57,31.59,31.56,31.58,53725.0,30.3307,30.35,30.3211,30.3404,53725.0
2024-02-14 11:50:00,31.58,31.61,31.55,31.59,84280.0,30.3404,30.3692,30.3115,30.35,84280.0
2024-02-14 12:00:00,31.59,31.59,31.53,31.58,59285.0,30.35,30.35,30.2923,30.3404,59285.0
2024-02-14 12:10:00,31.58,31.58,31.55,31.58,26289.0,30.3404,30.3404,30.3115,30.3404,26289.0
2024-02-14 12:20:00,31.58,31.59,31.55,31.59,40591.0,30.3404,30.35,30.3115,30.35,40591.0
2024-02-14 12:30:00,31.59,31.66,31.58,31.63,72058.0,30.35,30.4172,30.3404,30.3884,72058.0
2024-02-14 12:40:00,31.62,31.62,31.58,31.62,25512.0,30.3788,30.3788,30.3404,30.3788,25512.0
2024-02-14 12:50:00,31.62,31.62,31.59,31.6,20722.0,30.3788,30.3788,30.35,30.3596,20722.0
2024-02-14 13:00:00,31.61,31.7,31.6,31.65,65515.0,30.3692,30.4556,30.3596,30.4076,65515.0
2024-02-14 13:10:00,31.65,31.67,31.61,31.65,39155.0,30.4076,30.4268,30.3692,30.4076,39155.0
2024-02-14 13:20:00,31.66,31.7,31.65,31.7,44478.0,30.4172,30.4556,30.4076,30.4556,44478.0
2024-02-14 13:30:00,31.69,31.77,31.69,31.76,35227.0,30.446,30.5229,30.446,30.5133,35227.0
2024-02-14 13:40:00,31.75,31.76,31.72,31.73,38718.0,30.5037,30.5133,30.4749,30.4845,38718.0
2024-02-14 13:50:00,31.72,31.74,31.7,31.74,115542.0,30.4749,30.4941,30.4556,30.4941,115542.0
2024-02-14 14:00:00,31.73,31.74,31.58,31.59,55075.0,30.4845,30.4941,30.3404,30.35,55075.0
2024-02-14 14:10:00,31.6,31.66,31.58,31.66,31119.0,30.3596,30.4172,30.3404,30.4172,31119.0
2024-02-14 14:20:00,31.66,31.71,31.66,31.71,41483.0,30.4172,30.4652,30.4172,30.4652,41483.0
2024-02-14 14:30:00,31.71,31.73,31.66,31.7,38121.0,30.4652,30.4845,30.4172,30.4556,38121.0
2024-02-14 14:40:00,31.7,31.72,31.65,31.7,45155.0,30.4556,30.4749,30.4076,30.4556,45155.0
2024-02-14 14:50:00,31.7,31.72,31.69,31.72,42398.0,30.4556,30.4749,30.446,30.4749,42398.0
2024-02-14 15:00:00,31.72,31.77,31.69,31.76,62784.0,30.4749,30.5229,30.446,30.5133,62784.0
2024-02-14 15:10:00,31.76,31.78,31.74,31.75,39145.0,30.5133,30.5325,30.4941,30.5037,39145.0
2024-02-14 15:20:00,31.75,31.81,31.75,31.8,44992.0,30.5037,30.5613,30.5037,30.5517,44992.0
2024-02-14 15:30:00,31.8,31.81,31.74,31.76,75464.0,30.5517,30.5613,30.4941,30.5133,75464.0
2024-02-14 15:40:00,31.76,31.78,31.74,31.75,141194.0,30.5133,30.5325,30.4941,30.5037,141194.0
2024-02-14 15:50:00,31.75,31.78,31.67,31.76,442105.0,30.5037,30.5325,30.4268,30.5133,442105.0
2024-02-15 09:30:00,31.81,32.08,31.81,32.07,86363.0,30.5613,30.8207,30.5613,30.8111,86363.0
2024-02-15 09:40:00,32.08,32.18,32.05,32.08,49956.0,30.8207,30.9168,30.7919,30.8207,49956.0
2024-02-15 09:50:00,32.08,32.11,32.0,32.02,63827.0,30.8207,30.8495,30.7439,30.7631,63827.0
2024-02-15 10:00:00,32.02,32.07,31.97,32.02,65077.0,30.7631,30.8111,30.715,30.7631,65077.0
2024-02-15 10:10:00,32.03,32.08,32.01,32.07,46523.0,30.7727,30.8207,30.7535,30.8111,46523.0
2024-02-15 10:20:00,32.07,32.15,32.06,32.08,47269.0,30.8111,30.888,30.8015,30.8207,47269.0
2024-02-15 10:30:00,32.08,32.11,32.04,32.09,87169.0,30.8207,30.8495,30.7823,30.8303,87169.0
2024-02-15 10:40:00,32.09,32.09,32.01,32.02,36277.0,30.8303,30.8303,30.7535,30.7631,36277.0
2024-02-15 10:50:00,32.01,32.01,31.97,31.99,22295.0,30.7535,30.7535,30.715,30.7343,22295.0
2024-02-15 11:00:00,31.99,32.02,31.97,32.01,31821.0,30.7343,30.7631,30.715,30.7535,31821.0
2024-02-15 11:10:00,32.01,32.03,31.99,32.01,23286.0,30.7535,30.7727,30.7343,30.7535,23286.0
2024-02-15 11:20:00,32.01,32.02,31.97,32.01,20385.0,30.7535,30.7631,30.715,30.7535,20385.0
2024-02-15 11:30:00,32.0,32.05,32.0,32.03,28992.0,30.7439,30.7919,30.7439,30.7727,28992.0
2024-02-15 11:40:00,32.03,32.04,32.0,32.01,81423.0,30.7727,30.7823,30.7439,30.7535,81423.0
2024-02-15 11:50:00,32.01,32.04,31.99,32.02,32695.0,30.7535,30.7823,30.7343,30.7631,32695.0
2024-02-15 12:00:00,32.02,32.05,32.0,32.03,25219.0,30.7631,30.7919,30.7439,30.7727,25219.0
2024-02-15 12:10:00,32.04,32.04,31.99,32.02,27906.0,30.7823,30.7823,30.7343,30.7631,27906.0
2024-02-15 12:20:00,32.02,32.02,31.98,31.98,15732.0,30.7631,30.7631,30.7247,30.7247,15732.0
2024-02-15 12:30:00,31.99,32.0,31.95,31.99,34841.0,30.7343,30.7439,30.6958,30.7343,34841.0
2024-02-15 12:40:00,31.99,32.0,31.97,31.97,17683.0,30.7343,30.7439,30.715,30.715,17683.0
2024-02-15 12:50:00,31.98,32.0,31.96,31.99,27729.0,30.7247,30.7439,30.7054,30.7343,27729.0
2024-02-15 13:00:00,31.99,32.08,31.99,32.07,36224.0,30.7343,30.8207,30.7343,30.8111,36224.0
2024-02-15 13:10:00,32.07,32.11,32.07,32.11,29553.0,30.8111,30.8495,30.8111,30.8495,29553.0
2024-02-15 13:20:00,32.11,32.2,32.11,32.2,36267.0,30.8495,30.936,30.8495,30.936,36267.0
2024-02-15 13:30:00,32.2,32.22,32.15,32.16,31497.0,30.936,30.9552,30.888,30.8976,31497.0
2024-02-15 13:40:00,32.16,32.18,32.14,32.16,27707.0,30.8976,30.9168,30.8784,30.8976,27707.0
2024-02-15 13:50:00,32.17,32.19,32.15,32.17,28316.0,30.9072,30.9264,30.888,30.9072,28316.0
2024-02-15 14:00:00,32.17,32.22,32.17,32.2,24505.0,30.9072,30.9552,30.9072,30.936,24505.0
2024-02-15 14:10:00,32.2,32.21,32.16,32.19,76754.0,30.936,30.9456,30.8976,30.9264,76754.0
2024-02-15 14:20:00,32.18,32.21,32.17,32.2,41753.0,30.9168,30.9456,30.9072,30.936,41753.0
2024-02-15 14:30:00,32.2,32.21,32.17,32.18,24323.0,30.936,30.9456,30.9072,30.9168,24323.0
2024-02-15 14:40:00,32.18,32.21,32.17,32.2,25517.0,30.9168,30.9456,30.9072,30.936,25517.0
2024-02-15 14:50:00,32.21,32.21,32.13,32.13,43554.0,30.9456,30.9456,30.8688,30.8688,43554.0
2024-02-15 15:00:00,32.13,32.14,32.05,32.07,65662.0,30.8688,30.8784,30.7919,30.8111,65662.0
2024-02-15 15:10:00,32.08,32.11,32.07,32.08,41314.0,30.8207,30.8495,30.8111,30.8207,41314.0
2024-02-15 15:20:00,32.08,32.09,32.02,32.04,47250.0,30.8207,30.8303,30.7631,30.7823,47250.0
2024-02-15 15:30:00,32.03,32.06,32.01,32.05,63946.0,30.7727,30.8015,30.7535,30.7919,63946.0
2024-02-15 15:40:00,32.05,32.05,31.99,32.01,99030.0,30.7919,30.7919,30.7343,30.7535,99030.0
2024-02-15 15:50:00,32.02,32.08,31.99,32.02,453465.0,30.7631,30.8207,30.7343,30.7631,453465.0
2024-02-16 09:30:00,31.93,32.01,31.73,31.78,133842.0,30.6766,30.7535,30.4845,30.5325,133842.0
2024-02-16 09:40:00,31.79,31.96,31.78,31.96,41573.0,30.5421,30.7054,30.5325,30.7054,41573.0
2024-02-16 09:50:00,31.96,31.97,31.83,31.86,64953.0,30.7054,30.715,30.5805,30.6094,64953.0
2024-02-16 10:00:00,31.85,31.98,31.82,31.97,46715.0,30.5998,30.7247,30.5709,30.715,46715.0
2024-02-16 10:10:00,31.97,32.03,31.95,31.98,26163.0,30.715,30.7727,30.6958,30.7247,26163.0
2024-02-16 10:20:00,31.97,31.98,31.91,31.97,22112.0,30.715,30.7247,30.6574,30.715,22112.0
2024-02-16 10:30:00,31.97,32.02,31.95,32.01,24520.0,30.715,30.7631,30.6958,30.7535,24520.0
2024-02-16 10:40:00,32.01,32.02,31.97,31.98,68339.0,30.7535,30.7631,30.715,30.7247,68339.0
2024-02-16 10:50:00,31.98,31.99,31.91,31.92,26167.0,30.7247,30.7343,30.6574,30.667,26167.0
2024-02-16 11:00:00,31.93,31.95,31.89,31.9,49769.0,30.6766,30.6958,30.6382,30.6478,49769.0
2024-02-16 11:10:00,31.91,31.94,31.89,31.93,81866.0,30.6574,30.6862,30.6382,30.6766,81866.0
2024-02-16 11:20:00,31.93,32.04,31.92,32.03,119216.0,30.6766,30.7823,30.667,30.7727,119216.0
2024-02-16 11:30:00,32.04,32.08,32.03,32.07,41568.0,30.7823,30.8207,30.7727,30.8111,41568.0
2024-02-16 11:40:00,32.08,32.1,32.07,32.08,19104.0,30.8207,30.8399,30.8111,30.8207,19104.0
2024-02-16 11:50:00,32.08,32.09,32.04,32.05,37009.0,30.8207,30.8303,30.7823,30.7919,37009.0
2024-02-16 12:00:00,32.05,32.06,32.03,32.05,34924.0,30.7919,30.8015,30.7727,30.7919,34924.0
2024-02-16 12:10:00,32.05,32.09,32.04,32.09,15221.0,30.7919,30.8303,30.7823,30.8303,15221.0
2024-02-16 12:20:00,32.09,32.13,32.08,32.12,24617.0,30.8303,30.8688,30.8207,30.8592,24617.0
2024-02-16 12:30:00,32.13,32.14,32.1,32.13,63209.0,30.8688,30.8784,30.8399,30.8688,63209.0
2024-02-16 12:40:00,32.13,32.18,32.13,32.16,37573.0,30.8688,30.9168,30.8688,30.8976,37573.0
2024-02-16 12:50:00,32.16,32.16,32.11,32.12,19282.0,30.8976,30.8976,30.8495,30.8592,19282.0
2024-02-16 13:00:00,32.13,32.13,32.07,32.13,36426.0,30.8688,30.8688,30.8111,30.8688,36426.0
2024-02-16 13:10:00,32.13,32.14,32.1,32.13,28833.0,30.8688,30.8784,30.8399,30.8688,28833.0
2024-02-16 13:20:00,32.13,32.17,32.11,32.16,35790.0,30.8688,30.9072,30.8495,30.8976,35790.0
2024-02-16 13:30:00,32.16,32.18,32.15,32.18,35693.0,30.8976,30.9168,30.888,30.9168,35693.0
2024-02-16 13:40:00,32.18,32.18,32.16,32.17,29520.0,30.9168,30.9168,30.8976,30.9072,29520.0
2024-02-16 13:50:00,32.16,32.2,32.12,32.12,52868.0,30.8976,30.936,30.8592,30.8592,52868.0
2024-02-16 14:00:00,32.13,32.2,32.12,32.19,34600.0,30.8688,30.936,30.8592,30.9264,34600.0
2024-02-16 14:10:00,32.2,32.21,32.13,32.14,26956.0,30.936,30.9456,30.8688,30.8784,26956.0
2024-02-16 14:20:00,32.15,32.15,32.1,32.12,23467.0,30.888,30.888,30.8399,30.8592,23467.0
2024-02-16 14:30:00,32.12,32.12,32.07,32.09,19560.0,30.8592,30.8592,30.8111,30.8303,19560.0
2024-02-16 14:40:00,32.08,32.08,31.97,32.0,50336.0,30.8207,30.8207,30.715,30.7439,50336.0
2024-02-16 14:50:00,31.99,32.0,31.96,32.0,26396.0,30.7343,30.7439,30.7054,30.7439,26396.0
2024-02-16 15:00:00,32.0,32.02,31.98,31.98,27935.0,30.7439,30.7631,30.7247,30.7247,27935.0
2024-02-16 15:10:00,31.99,32.0,31.95,31.98,70301.0,30.7343,30.7439,30.6958,30.7247,70301.0
2024-02-16 15:20:00,31.98,31.99,31.95,31.96,43272.0,30.7247,30.7343,30.6958,30.7054,43272.0
2024-02-16 15:30:00,31.96,31.97,31.88,31.91,89442.0,30.7054,30.715,30.6286,30.6574,89442.0
2024-02-16 15:40:00,31.9,31.92,31.87,31.89,122954.0,30.6478,30.667,30.619,30.6382,122954.0
2024-02-16 15:50:00,31.89,31.95,31.88,31.91,240974.0,30.6382,30.6958,30.6286,30.6574,240974.0
2024-02-20 09:30:00,31.64,31.97,31.63,31.95,160245.0,30.398,30.715,30.3884,30.6958,160245.0
2024-02-20 09:40:00,31.95,32.11,31.89,32.08,201254.0,30.6958,30.8495,30.6382,30.8207,201254.0
2024-02-20 09:50:00,32.07,32.09,31.91,31.94,56342.0,30.8111,30.8303,30.6574,30.6862,56342.0
2024-02-20 10:00:00,31.94,31.97,31.83,31.87,54831.0,30.6862,30.715,30.5805,30.619,54831.0
2024-02-20 10:10:00,31.87,31.9,31.84,31.85,31725.0,30.619,30.6478,30.5901,30.5998,31725.0
2024-02-20 10:20:00,31.85,31.9,31.81,31.89,37362.0,30.5998,30.6478,30.5613,30.6382,37362.0
2024-02-20 10:30:00,31.9,31.92,31.86,31.92,48763.0,30.6478,30.667,30.6094,30.667,48763.0
2024-02-20 10:40:00,31.92,31.96,31.9,31.95,26860.0,30.667,30.7054,30.6478,30.6958,26860.0
2024-02-20 10:50:00,31.95,32.02,31.95,32.0,85867.0,30.6958,30.7631,30.6958,30.7439,85867.0
2024-02-20 11:00:00,32.01,32.03,31.98,32.02,60828.0,30.7535,30.7727,30.7247,30.7631,60828.0
2024-02-20 11:10:00,32.01,32.04,32.0,32.02,26528.0,30.7535,30.7823,30.7439,30.7631,26528.0
2024-02-20 11:20:00,32.01,32.03,31.99,32.03,27177.0,30.7535,30.7727,30.7343,30.7727,27177.0
2024-02-20 11:30:00,32.03,32.04,32.0,32.02,24065.0,30.7727,30.7823,30.7439,30.7631,24065.0
2024-02-20 11:40:00,32.02,32.05,31.99,32.04,38927.0,30.7631,30.7919,30.7343,30.7823,38927.0
2024-02-20 11:50:00,32.03,32.07,32.02,32.05,28978.0,30.7727,30.8111,30.7631,30.7919,28978.0
2024-02-20 12:00:00,32.05,32.1,32.01,32.09,27017.0,30.7919,30.8399,30.7535,30.8303,27017.0
2024-02-20 12:10:00,32.09,32.11,32.03,32.05,35587.0,30.8303,30.8495,30.7727,30.7919,35587.0
2024-02-20 12:20:00,32.05,32.06,32.03,32.04,23338.0,30.7919,30.8015,30.7727,30.7823,23338.0
2024-02-20 12:30:00,32.05,32.08,31.98,32.0,85674.0,30.7919,30.8207,30.7247,30.7439,85674.0
2024-02-20 12:40:00,32.0,32.04,31.99,32.01,68902.0,30.7439,30.7823,30.7343,30.7535,68902.0
2024-02-20 12:50:00,32.01,32.09,32.0,32.09,29197.0,30.7535,30.8303,30.7439,30.8303,29197.0
2024-02-20 13:00:00,32.09,32.13,32.08,32.12,38181.0,30.8303,30.8688,30.8207,30.8592,38181.0
2024-02-20 13:10:00,32.12,32.15,32.1,32.11,45616.0,30.8592,30.888,30.8399,30.8495,45616.0
2024-02-20 13:20:00,32.11,32.15,32.07,32.08,53185.0,30.8495,30.888,30.8111,30.8207,53185.0
2024-02-20 13:30:00,32.08,32.09,32.05,32.07,29789.0,30.8207,30.8303,30.7919,30.8111,29789.0
2024-02-20 13:40:00,32.06,32.1,32.05,32.09,18365.0,30.8015,30.8399,30.7919,30.8303,18365.0
2024-02-20 13:50:00,32.08,32.13,32.07,32.13,48180.0,30.8207,30.8688,30.8111,30.8688,48180.0
2024-02-20 14:00:00,32.13,32.2,32.12,32.2,75015.0,30.8688,30.936,30.8592,30.936,75015.0
2024-02-20 14:10:00,32.2,32.23,32.17,32.21,163209.0,30.936,30.9648,30.9072,30.9456,163209.0
2024-02-20 14:20:00,32.22,32.23,32.19,32.23,42458.0,30.9552,30.9648,30.9264,30.9648,42458.0
2024-02-20 14:30:00,32.23,32.23,32.21,32.23,66349.0,30.9648,30.9648,30.9456,30.9648,66349.0
2024-02-20 14:40:00,32.23,32.28,32.22,32.27,58727.0,30.9648,31.0129,30.9552,31.0033,58727.0
2024-02-20 14:50:00,32.28,32.29,32.25,32.28,34495.0,31.0129,31.0225,30.9841,31.0129,34495.0
2024-02-20 15:00:00,32.27,32.28,32.24,32.26,68598.0,31.0033,31.0129,30.9744,30.9937,68598.0
2024-02-20 15:10:00,32.26,32.27,32.24,32.25,128638.0,30.9937,31.0033,30.9744,30.9841,128638.0
2024-02-20 15:20:00,32.25,32.28,32.24,32.27,65810.0,30.9841,31.0129,30.9744,31.0033,65810.0
2024-02-20 15:30:00,32.28,32.29,32.14,32.2,164389.0,31.0129,31.0225,30.8784,30.936,164389.0
2024-02-20 15:40:00,32.2,32.27,32.2,32.26,271240.0,30.936,31.0033,30.936,30.9937,271240.0
2024-02-20 15:50:00,32.26,32.3,32.24,32.29,914428.0,30.9937,31.0321,30.9744,31.0225,914428.0
2024-02-21 09:30:00,32.2,32.33,32.15,32.29,84566.0,30.936,31.0609,30.888,31.0225,84566.0
2024-02-21 09:40:00,32.3,32.46,32.3,32.43,64351.0,31.0321,31.1858,31.0321,31.157,64351.0
2024-02-21 09:50:00,32.44,32.46,32.26,32.28,92175.0,31.1666,31.1858,30.9937,31.0129,92175.0
2024-02-21 10:00:00,32.28,32.28,32.19,32.2,29133.0,31.0129,31.0129,30.9264,30.936,29133.0
2024-02-21 10:10:00,32.19,32.27,32.16,32.2,64157.0,30.9264,31.0033,30.8976,30.936,64157.0
2024-02-21 10:20:00,32.2,32.23,32.17,32.22,20774.0,30.936,30.9648,30.9072,30.9552,20774.0
2024-02-21 10:30:00,32.22,32.22,32.15,32.18,24001.0,30.9552,30.9552,30.888,30.9168,24001.0
2024-02-21 10:40:00,32.18,32.2,32.14,32.19,18475.0,30.9168,30.936,30.8784,30.9264,18475.0
2024-02-21 10:50:00,32.19,32.19,32.14,32.15,20719.0,30.9264,30.9264,30.8784,30.888,20719.0
2024-02-21 11:00:00,32.15,32.18,32.14,32.17,40611.0,30.888,30.9168,30.8784,30.9072,40611.0
2024-02-21 11:10:00,32.18,32.2,32.12,32.13,53694.0,30.9168,30.936,30.8592,30.8688,53694.0
2024-02-21 11:20:00,32.13,32.14,32.05,32.07,50636.0,30.8688,30.8784,30.7919,30.8111,50636.0
2024-02-21 11:30:00,32.07,32.09,32.05,32.08,47764.0,30.8111,30.8303,30.7919,30.8207,47764.0
2024-02-21 11:40:00,32.07,32.11,32.06,32.09,30480.0,30.8111,30.8495,30.8015,30.8303,30480.0
2024-02-21 11:50:00,32.09,32.14,32.09,32.12,51292.0,30.8303,30.8784,30.8303,30.8592,51292.0
2024-02-21 12:00:00,32.12,32.13,32.1,32.13,32099.0,30.8592,30.8688,30.8399,30.8688,32099.0
2024-02-21 12:10:00,32.13,32.15,32.11,32.14,35904.0,30.8688,30.888,30.8495,30.8784,35904.0
2024-02-21 12:20:00,32.14,32.17,32.13,32.13,25317.0,30.8784,30.9072,30.8688,30.8688,25317.0
2024-02-21 12:30:00,32.13,32.14,32.11,32.12,27307.0,30.8688,30.8784,30.8495,30.8592,27307.0
2024-02-21 12:40:00,32.11,32.14,32.08,32.13,39497.0,30.8495,30.8784,30.8207,30.8688,39497.0
2024-02-21 12:50:00,32.13,32.19,32.13,32.17,67350.0,30.8688,30.9264,30.8688,30.9072,67350.0
2024-02-21 13:00:00,32.16,32.17,32.09,32.16,21658.0,30.8976,30.9072,30.8303,30.8976,21658.0
2024-02-21 13:10:00,32.16,32.2,32.15,32.19,14372.0,30.8976,30.936,30.888,30.9264,14372.0
2024-02-21 13:20:00,32.19,32.2,32.18,32.19,27401.0,30.9264,30.936,30.9168,30.9264,27401.0
2024-02-21 13:30:00,32.19,32.22,32.17,32.22,18906.0,30.9264,30.9552,30.9072,30.9552,18906.0
2024-02-21 13:40:00,32.23,32.25,32.21,32.23,20227.0,30.9648,30.9841,30.9456,30.9648,20227.0
2024-02-21 13:50:00,32.23,32.25,32.2,32.23,21427.0,30.9648,30.9841,30.936,30.9648,21427.0
2024-02-21 14:00:00,32.23,32.26,32.18,32.21,24386.0,30.9648,30.9937,30.9168,30.9456,24386.0
2024-02-21 14:10:00,32.21,32.22,32.16,32.17,29175.0,30.9456,30.9552,30.8976,30.9072,29175.0
2024-02-21 14:20:00,32.17,32.22,32.15,32.2,31698.0,30.9072,30.9552,30.888,30.936,31698.0
2024-02-21 14:30:00,32.2,32.25,32.19,32.25,37431.0,30.936,30.9841,30.9264,30.9841,37431.0
2024-02-21 14:40:00,32.25,32.27,32.23,32.27,28164.0,30.9841,31.0033,30.9648,31.0033,28164.0
2024-02-21 14:50:00,32.26,32.27,32.24,32.26,26576.0,30.9937,31.0033,30.9744,30.9937,26576.0
2024-02-21 15:00:00,32.26,32.26,32.22,32.23,44753.0,30.9937,30.9937,30.9552,30.9648,44753.0
2024-02-21 15:10:00,32.23,32.25,32.2,32.23,41084.0,30.9648,30.9841,30.936,30.9648,41084.0
2024-02-21 15:20:00,32.23,32.25,32.15,32.25,156592.0,30.9648,30.9841,30.888,30.9841,156592.0
2024-02-21 15:30:00,32.25,32.32,32.24,32.32,94269.0,30.9841,31.0513,30.9744,31.0513,94269.0
2024-02-21 15:40:00,32.32,32.34,32.29,32.3,94395.0,31.0513,31.0705,31.0225,31.0321,94395.0
2024-02-21 15:50:00,32.29,32.31,32.24,32.25,507326.0,31.0225,31.0417,30.9744,30.9841,507326.0
2024-02-22 09:30:00,32.3,32.3,32.19,32.19,89453.0,31.0321,31.0321,30.9264,30.9264,89453.0
2024-02-22 09:40:00,32.19,32.29,32.09,32.25,84180.0,30.9264,31.0225,30.8303,30.9841,84180.0
2024-02-22 09:50:00,32.25,32.33,32.23,32.27,136462.0,30.9841,31.0609,30.9648,31.0033,136462.0
2024-02-22 10:00:00,32.28,32.37,32.26,32.26,46160.0,31.0129,31.0993,30.9937,30.9937,46160.0
2024-02-22 10:10:00,32.26,32.4,32.25,32.33,39212.0,30.9937,31.1282,30.9841,31.0609,39212.0
2024-02-22 10:20:00,32.33,32.37,32.28,32.32,46563.0,31.0609,31.0993,31.0129,31.0513,46563.0
2024-02-22 10:30:00,32.32,32.35,32.28,32.32,35113.0,31.0513,31.0801,31.0129,31.0513,35113.0
2024-02-22 10:40:00,32.32,32.34,32.31,32.34,36859.0,31.0513,31.0705,31.0417,31.0705,36859.0
2024-02-22 10:50:00,32.34,32.39,32.32,32.38,36957.0,31.0705,31.1186,31.0513,31.1089,36957.0
2024-02-22 11:00:00,32.39,32.41,32.36,32.4,29785.0,31.1186,31.1378,31.0897,31.1282,29785.0
2024-02-22 11:10:00,32.41,32.45,32.4,32.45,37099.0,31.1378,31.1762,31.1282,31.1762,37099.0
2024-02-22 11:20:00,32.44,32.46,32.41,32.45,38626.0,31.1666,31.1858,31.1378,31.1762,38626.0
2024-02-22 11:30:00,32.45,32.47,32.44,32.45,24602.0,31.1762,31.1954,31.1666,31.1762,24602.0
2024-02-22 11:40:00,32.45,32.45,32.4,32.41,40492.0,31.1762,31.1762,31.1282,31.1378,40492.0
2024-02-22 11:50:00,32.42,32.43,32.37,32.38,26928.0,31.1474,31.157,31.0993,31.1089,26928.0
2024-02-22 12:00:00,32.38,32.41,32.36,32.39,19330.0,31.1089,31.1378,31.0897,31.1186,19330.0
2024-02-22 12:10:00,32.39,32.4,32.34,32.4,42577.0,31.1186,31.1282,31.0705,31.1282,42577.0
2024-02-22 12:20:00,32.39,32.41,32.38,32.41,21979.0,31.1186,31.1378,31.1089,31.1378,21979.0
2024-02-22 12:30:00,32.41,32.43,32.39,32.43,26455.0,31.1378,31.157,31.1186,31.157,26455.0
2024-02-22 12:40:00,32.42,32.42,32.37,32.41,37526.0,31.1474,31.1474,31.0993,31.1378,37526.0
2024-02-22 12:50:00,32.41,32.44,32.4,32.43,79577.0,31.1378,31.1666,31.1282,31.157,79577.0
2024-02-22 13:00:00,32.44,32.44,32.41,32.42,21911.0,31.1666,31.1666,31.1378,31.1474,21911.0
2024-02-22 13:10:00,32.42,32.42,32.37,32.39,29822.0,31.1474,31.1474,31.0993,31.1186,29822.0
2024-02-22 13:20:00,32.38,32.43,32.37,32.43,23441.0,31.1089,31.157,31.0993,31.157,23441.0
2024-02-22 13:30:00,32.43,32.49,32.42,32.49,25280.0,31.157,31.2146,31.1474,31.2146,25280.0
2024-02-22 13:40:00,32.49,32.51,32.48,32.5,35794.0,31.2146,31.2338,31.205,31.2242,35794.0
2024-02-22 13:50:00,32.5,32.5,32.46,32.48,14428.0,31.2242,31.2242,31.1858,31.205,14428.0
2024-02-22 14:00:00,32.48,32.55,32.47,32.55,34017.0,31.205,31.2723,31.1954,31.2723,34017.0
2024-02-22 14:10:00,32.55,32.6,32.54,32.59,59570.0,31.2723,31.3203,31.2627,31.3107,59570.0
2024-02-22 14:20:00,32.59,32.67,32.59,32.66,51147.0,31.3107,31.3876,31.3107,31.378,51147.0
2024-02-22 14:30:00,32.67,32.68,32.6,32.63,65431.0,31.3876,31.3972,31.3203,31.3491,65431.0
2024-02-22 14:40:00,32.63,32.63,32.58,32.6,89305.0,31.3491,31.3491,31.3011,31.3203,89305.0
2024-02-22 14:50:00,32.59,32.61,32.57,32.6,75160.0,31.3107,31.3299,31.2915,31.3203,75160.0
2024-02-22 15:00:00,32.59,32.64,32.59,32.6,66258.0,31.3107,31.3587,31.3107,31.3203,66258.0
2024-02-22 15:10:00,32.61,32.63,32.58,32.63,59601.0,31.3299,31.3491,31.3011,31.3491,59601.0
2024-02-22 15:20:00,32.63,32.66,32.62,32.65,115327.0,31.3491,31.378,31.3395,31.3683,115327.0
2024-02-22 15:30:00,32.65,32.67,32.63,32.64,129022.0,31.3683,31.3876,31.3491,31.3587,129022.0
2024-02-22 15:40:00,32.65,32.67,32.63,32.66,165180.0,31.3683,31.3876,31.3491,31.378,165180.0
2024-02-22 15:50:00,32.66,32.72,32.63,32.69,544664.0,31.378,31.4356,31.3491,31.4068,544664.0
2024-02-23 09:30:00,32.77,32.77,32.55,32.56,77451.0,31.4836,31.4836,31.2723,31.2819,77451.0
2024-02-23 09:40:00,32.55,32.6,32.5,32.57,55696.0,31.2723,31.3203,31.2242,31.2915,55696.0
2024-02-23 09:50:00,32.56,32.6,32.51,32.57,59272.0,31.2819,31.3203,31.2338,31.2915,59272.0
2024-02-23 10:00:00,32.57,32.58,32.46,32.49,38838.0,31.2915,31.3011,31.1858,31.2146,38838.0
2024-02-23 10:10:00,32.49,32.52,32.46,32.52,28604.0,31.2146,31.2435,31.1858,31.2435,28604.0
2024-02-23 10:20:00,32.52,32.57,32.49,32.51,27852.0,31.2435,31.2915,31.2146,31.2338,27852.0
2024-02-23 10:30:00,32.51,32.57,32.47,32.55,31509.0,31.2338,31.2915,31.1954,31.2723,31509.0
2024-02-23 10:40:00,32.57,32.62,32.55,32.6,73065.0,31.2915,31.3395,31.2723,31.3203,73065.0
2024-02-23 10:50:00,32.6,32.64,32.58,32.6,44559.0,31.3203,31.3587,31.3011,31.3203,44559.0
2024-02-23 11:00:00,32.6,32.61,32.54,32.55,44162.0,31.3203,31.3299,31.2627,31.2723,44162.0
2024-02-23 11:10:00,32.54,32.54,32.5,32.52,27604.0,31.2627,31.2627,31.2242,31.2435,27604.0
2024-02-23 11:20:00,32.52,32.57,32.52,32.55,31622.0,31.2435,31.2915,31.2435,31.2723,31622.0
2024-02-23 11:30:00,32.55,32.58,32.53,32.58,16409.0,31.2723,31.3011,31.2531,31.3011,16409.0
2024-02-23 11:40:00,32.57,32.58,32.54,32.57,19624.0,31.2915,31.3011,31.2627,31.2915,19624.0
2024-02-23 11:50:00,32.56,32.57,32.53,32.55,23978.0,31.2819,31.2915,31.2531,31.2723,23978.0
2024-02-23 12:00:00,32.55,32.62,32.55,32.58,13716.0,31.2723,31.3395,31.2723,31.3011,13716.0
2024-02-23 12:10:00,32.59,32.61,32.58,32.6,23787.0,31.3107,31.3299,31.3011,31.3203,23787.0
2024-02-23 12:20:00,32.61,32.62,32.54,32.55,24220.0,31.3299,31.3395,31.2627,31.2723,24220.0
2024-02-23 12:30:00,32.55,32.56,32.52,32.55,34706.0,31.2723,31.2819,31.2435,31.2723,34706.0
2024-02-23 12:40:00,32.55,32.6,32.54,32.6,23855.0,31.2723,31.3203,31.2627,31.3203,23855.0
2024-02-23 12:50:00,32.59,32.59,32.56,32.58,17107.0,31.3107,31.3107,31.2819,31.3011,17107.0
2024-02-23 13:00:00,32.58,32.63,32.57,32.62,28717.0,31.3011,31.3491,31.2915,31.3395,28717.0
2024-02-23 13:10:00,32.62,32.73,32.61,32.7,115262.0,31.3395,31.4452,31.3299,31.4164,115262.0
2024-02-23 13:20:00,32.71,32.72,32.68,32.7,40064.0,31.426,31.4356,31.3972,31.4164,40064.0
2024-02-23 13:30:00,32.69,32.72,32.67,32.71,20607.0,31.4068,31.4356,31.3876,31.426,20607.0
2024-02-23 13:40:00,32.7,32.71,32.67,32.67,29237.0,31.4164,31.426,31.3876,31.3876,29237.0
2024-02-23 13:50:00,32.68,32.69,32.66,32.69,18554.0,31.3972,31.4068,31.378,31.4068,18554.0
2024-02-23 14:00:00,32.69,32.69,32.65,32.65,34319.0,31.4068,31.4068,31.3683,31.3683,34319.0
2024-02-23 14:10:00,32.65,32.66,32.62,32.65,36802.0,31.3683,31.378,31.3395,31.3683,36802.0
2024-02-23 14:20:00,32.65,32.68,32.63,32.64,34897.0,31.3683,31.3972,31.3491,31.3587,34897.0
2024-02-23 14:30:00,32.64,32.64,32.62,32.64,33924.0,31.3587,31.3587,31.3395,31.3587,33924.0
2024-02-23 14:40:00,32.63,32.64,32.61,32.63,32183.0,31.3491,31.3587,31.3299,31.3491,32183.0
2024-02-23 14:50:00,32.63,32.66,32.61,32.64,37129.0,31.3491,31.378,31.3299,31.3587,37129.0
2024-02-23 15:00:00,32.63,32.64,32.59,32.59,235006.0,31.3491,31.3587,31.3107,31.3107,235006.0
2024-02-23 15:10:00,32.6,32.63,32.59,32.63,25883.0,31.3203,31.3491,31.3107,31.3491,25883.0
2024-02-23 15:20:00,32.63,32.65,32.61,32.63,50295.0,31.3491,31.3683,31.3299,31.3491,50295.0
2024-02-23 15:30:00,32.64,32.69,32.63,32.66,37336.0,31.3587,31.4068,31.3491,31.378,37336.0
2024-02-23 15:40:00,32.66,32.7,32.64,32.7,64299.0,31.378,31.4164,31.3587,31.4164,64299.0
2024-02-23 15:50:00,32.7,32.7,32.67,32.69,202612.0,31.4164,31.4164,31.3876,31.4068,202612.0
2024-02-26 09:30:00,32.61,32.62,32.5,32.58,86406.0,31.3299,31.3395,31.2242,31.3011,86406.0
2024-02-26 09:40:00,32.57,32.66,32.55,32.64,74572.0,31.2915,31.378,31.2723,31.3587,74572.0
2024-02-26 09:50:00,32.66,32.72,32.65,32.7,47264.0,31.378,31.4356,31.3683,31.4164,47264.0
2024-02-26 10:00:00,32.71,32.71,32.59,32.59,26851.0,31.426,31.426,31.3107,31.3107,26851.0
2024-02-26 10:10:00,32.59,32.64,32.58,32.58,51726.0,31.3107,31.3587,31.3011,31.3011,51726.0
2024-02-26 10:20:00,32.58,32.65,32.57,32.64,27894.0,31.3011,31.3683,31.2915,31.3587,27894.0
2024-02-26 10:30:00,32.64,32.66,32.61,32.62,32047.0,31.3587,31.378,31.3299,31.3395,32047.0
2024-02-26 10:40:00,32.63,32.65,32.61,32.61,29481.0,31.3491,31.3683,31.3299,31.3299,29481.0
2024-02-26 10:50:00,32.62,32.68,32.6,32.64,47975.0,31.3395,31.3972,31.3203,31.3587,47975.0
2024-02-26 11:00:00,32.65,32.66,32.63,32.66,22751.0,31.3683,31.378,31.3491,31.378,22751.0
2024-02-26 11:10:00,32.65,32.72,32.64,32.69,48626.0,31.3683,31.4356,31.3587,31.4068,48626.0
2024-02-26 11:20:00,32.68,32.7,32.66,32.68,14884.0,31.3972,31.4164,31.378,31.3972,14884.0
2024-02-26 11:30:00,32.68,32.68,32.61,32.61,43040.0,31.3972,31.3972,31.3299,31.3299,43040.0
2024-02-26 11:40:00,32.62,32.63,32.6,32.6,23339.0,31.3395,31.3491,31.3203,31.3203,23339.0
2024-02-26 11:50:00,32.61,32.65,32.61,32.64,28504.0,31.3299,31.3683,31.3299,31.3587,28504.0
2024-02-26 12:00:00,32.64,32.7,32.62,32.69,52558.0,31.3587,31.4164,31.3395,31.4068,52558.0
2024-02-26 12:10:00,32.69,32.71,32.67,32.69,28504.0,31.4068,31.426,31.3876,31.4068,28504.0
2024-02-26 12:20:00,32.69,32.74,32.68,32.73,54580.0,31.4068,31.4548,31.3972,31.4452,54580.0
2024-02-26 12:30:00,32.73,32.73,32.68,32.7,28107.0,31.4452,31.4452,31.3972,31.4164,28107.0
2024-02-26 12:40:00,32.69,32.75,32.69,32.75,23542.0,31.4068,31.4644,31.4068,31.4644,23542.0
2024-02-26 12:50:00,32.75,32.77,32.73,32.77,22309.0,31.4644,31.4836,31.4452,31.4836,22309.0
2024-02-26 13:00:00,32.77,32.77,32.74,32.75,26515.0,31.4836,31.4836,31.4548,31.4644,26515.0
2024-02-26 13:10:00,32.75,32.77,32.73,32.73,18771.0,31.4644,31.4836,31.4452,31.4452,18771.0
2024-02-26 13:20:00,32.72,32.73,32.68,32.69,31663.0,31.4356,31.4452,31.3972,31.4068,31663.0
2024-02-26 13:30:00,32.69,32.71,32.67,32.7,28789.0,31.4068,31.426,31.3876,31.4164,28789.0
2024-02-26 13:40:00,32.7,32.71,32.68,32.69,32451.0,31.4164,31.426,31.3972,31.4068,32451.0
2024-02-26 13:50:00,32.69,32.71,32.67,32.7,18857.0,31.4068,31.426,31.3876,31.4164,18857.0
2024-02-26 14:00:00,32.7,32.71,32.67,32.67,20343.0,31.4164,31.426,31.3876,31.3876,20343.0
2024-02-26 14:10:00,32.68,32.68,32.63,32.63,24279.0,31.3972,31.3972,31.3491,31.3491,24279.0
2024-02-26 14:20:00,32.64,32.66,32.63,32.66,23309.0,31.3587,31.378,31.3491,31.378,23309.0
2024-02-26 14:30:00,32.65,32.67,32.62,32.65,22242.0,31.3683,31.3876,31.3395,31.3683,22242.0
2024-02-26 14:40:00,32.64,32.65,32.62,32.64,22532.0,31.3587,31.3683,31.3395,31.3587,22532.0
2024-02-26 14:50:00,32.64,32.68,32.63,32.67,21341.0,31.3587,31.3972,31.3491,31.3876,21341.0
2024-02-26 15:00:00,32.68,32.7,32.67,32.69,19563.0,31.3972,31.4164,31.3876,31.4068,19563.0
2024-02-26 15:10:00,32.69,32.7,32.66,32.66,30355.0,31.4068,31.4164,31.378,31.378,30355.0
2024-02-26 15:20:00,32.67,32.68,32.64,32.66,40623.0,31.3876,31.3972,31.3587,31.378,40623.0
2024-02-26 15:30:00,32.67,32.68,32.6,32.62,48384.0,31.3876,31.3972,31.3203,31.3395,48384.0
2024-02-26 15:40:00,32.62,32.64,32.6,32.64,108764.0,31.3395,31.3587,31.3203,31.3587,108764.0
2024-02-26 15:50:00,32.64,32.65,32.51,32.51,439034.0,31.3587,31.3683,31.2338,31.2338,439034.0
2024-02-27 09:30:00,32.66,32.7,32.51,32.6,66684.0,31.378,31.4164,31.2338,31.3203,66684.0
2024-02-27 09:40:00,32.61,32.76,32.58,32.66,46055.0,31.3299,31.474,31.3011,31.378,46055.0
2024-02-27 09:50:00,32.66,32.66,32.57,32.58,50965.0,31.378,31.378,31.2915,31.3011,50965.0
2024-02-27 10:00:00,32.59,32.59,32.44,32.45,46849.0,31.3107,31.3107,31.1666,31.1762,46849.0
2024-02-27 10:10:00,32.45,32.48,32.42,32.47,33976.0,31.1762,31.205,31.1474,31.1954,33976.0
2024-02-27 10:20:00,32.47,32.51,32.43,32.49,35525.0,31.1954,31.2338,31.157,31.2146,35525.0
2024-02-27 10:30:00,32.5,32.53,32.46,32.47,21770.0,31.2242,31.2531,31.1858,31.1954,21770.0
2024-02-27 10:40:00,32.48,32.5,32.46,32.47,24984.0,31.205,31.2242,31.1858,31.1954,24984.0
2024-02-27 10:50:00,32.47,32.52,32.46,32.52,24771.0,31.1954,31.2435,31.1858,31.2435,24771.0
2024-02-27 11:00:00,32.52,32.58,32.51,32.57,26193.0,31.2435,31.3011,31.2338,31.2915,26193.0
2024-02-27 11:10:00,32.56,32.59,32.55,32.56,25014.0,31.2819,31.3107,31.2723,31.2819,25014.0
2024-02-27 11:20:00,32.55,32.56,32.54,32.55,23321.0,31.2723,31.2819,31.2627,31.2723,23321.0
2024-02-27 11:30:00,32.55,32.57,32.53,32.55,30463.0,31.2723,31.2915,31.2531,31.2723,30463.0
2024-02-27 11:40:00,32.56,32.56,32.51,32.55,24442.0,31.2819,31.2819,31.2338,31.2723,24442.0
2024-02-27 11:50:00,32.55,32.6,32.55,32.59,23954.0,31.2723,31.3203,31.2723,31.3107,23954.0
2024-02-27 12:00:00,32.59,32.61,32.59,32.6,16429.0,31.3107,31.3299,31.3107,31.3203,16429.0
2024-02-27 12:10:00,32.59,32.6,32.56,32.58,22564.0,31.3107,31.3203,31.2819,31.3011,22564.0
2024-02-27 12:20:00,32.58,32.59,32.56,32.57,21116.0,31.3011,31.3107,31.2819,31.2915,21116.0
2024-02-27 12:30:00,32.57,32.58,32.53,32.55,56265.0,31.2915,31.3011,31.2531,31.2723,56265.0
2024-02-27 12:40:00,32.55,32.56,32.53,32.55,18367.0,31.2723,31.2819,31.2531,31.2723,18367.0
2024-02-27 12:50:00,32.55,32.57,32.53,32.57,27202.0,31.2723,31.2915,31.2531,31.2915,27202.0
2024-02-27 13:00:00,32.57,32.61,32.56,32.6,26901.0,31.2915,31.3299,31.2819,31.3203,26901.0
2024-02-27 13:10:00,32.6,32.61,32.54,32.54,30618.0,31.3203,31.3299,31.2627,31.2627,30618.0
2024-02-27 13:20:00,32.55,32.55,32.51,32.51,29733.0,31.2723,31.2723,31.2338,31.2338,29733.0
2024-02-27 13:30:00,32.51,32.52,32.5,32.51,20916.0,31.2338,31.2435,31.2242,31.2338,20916.0
2024-02-27 13:40:00,32.51,32.51,32.48,32.49,27031.0,31.2338,31.2338,31.205,31.2146,27031.0
2024-02-27 13:50:00,32.49,32.5,32.48,32.48,16149.0,31.2146,31.2242,31.205,31.205,16149.0
2024-02-27 14:00:00,32.49,32.5,32.47,32.49,30330.0,31.2146,31.2242,31.1954,31.2146,30330.0
2024-02-27 14:10:00,32.5,32.53,32.5,32.51,21486.0,31.2242,31.2531,31.2242,31.2338,21486.0
2024-02-27 14:20:00,32.51,32.51,32.47,32.47,36526.0,31.2338,31.2338,31.1954,31.1954,36526.0
2024-02-27 14:30:00,32.48,32.49,32.41,32.42,73454.0,31.205,31.2146,31.1378,31.1474,73454.0
2024-02-27 14:40:00,32.42,32.43,32.37,32.4,109004.0,31.1474,31.157,31.0993,31.1282,109004.0
2024-02-27 14:50:00,32.4,32.4,32.36,32.38,34147.0,31.1282,31.1282,31.0897,31.1089,34147.0
2024-02-27 15:00:00,32.38,32.42,32.34,32.36,85004.0,31.1089,31.1474,31.0705,31.0897,85004.0
2024-02-27 15:10:00,32.37,32.38,32.34,32.34,42567.0,31.0993,31.1089,31.0705,31.0705,42567.0
2024-02-27 15:20:00,32.34,32.4,32.34,32.38,62236.0,31.0705,31.1282,31.0705,31.1089,62236.0
2024-02-27 15:30:00,32.38,32.47,32.37,32.46,50881.0,31.1089,31.1954,31.0993,31.1858,50881.0
2024-02-27 15:40:00,32.47,32.51,32.46,32.48,89769.0,31.1954,31.2338,31.1858,31.205,89769.0
2024-02-27 15:50:00,32.48,32.48,32.42,32.42,268246.0,31.205,31.205,31.1474,31.1474,268246.0
2024-02-28 09:30:00,32.03,32.07,31.81,31.82,120963.0,31.0412,31.08,30.828,30.8377,120963.0
2024-02-28 09:40:00,31.82,31.9,31.81,31.89,93302.0,30.8377,30.9152,30.828,30.9055,93302.0
2024-02-28 09:50:00,31.89,32.03,31.88,32.02,73562.0,30.9055,31.0412,30.8958,31.0315,73562.0
2024-02-28 10:00:00,32.02,32.04,31.96,32.02,59047.0,31.0315,31.0509,30.9734,31.0315,59047.0
2024-02-28 10:10:00,32.02,32.08,31.99,32.08,77558.0,31.0315,31.0896,31.0024,31.0896,77558.0
2024-02-28 10:20:00,32.08,32.11,32.05,32.08,43210.0,31.0896,31.1187,31.0606,31.0896,43210.0
2024-02-28 10:30:00,32.07,32.13,32.06,32.07,48330.0,31.08,31.1381,31.0703,31.08,48330.0
2024-02-28 10:40:00,32.06,32.09,32.04,32.08,68210.0,31.0703,31.0993,31.0509,31.0896,68210.0
2024-02-28 10:50:00,32.08,32.15,32.07,32.13,28570.0,31.0896,31.1575,31.08,31.1381,28570.0
2024-02-28 11:00:00,32.14,32.15,32.11,32.13,43424.0,31.1478,31.1575,31.1187,31.1381,43424.0
2024-02-28 11:10:00,32.13,32.18,32.12,32.15,30202.0,31.1381,31.1866,31.1284,31.1575,30202.0
2024-02-28 11:20:00,32.16,32.16,32.12,32.16,20034.0,31.1672,31.1672,31.1284,31.1672,20034.0
2024-02-28 11:30:00,32.16,32.18,32.15,32.17,36511.0,31.1672,31.1866,31.1575,31.1769,36511.0
2024-02-28 11:40:00,32.17,32.22,32.16,32.19,45713.0,31.1769,31.2253,31.1672,31.1963,45713.0
2024-02-28 11:50:00,32.19,32.22,32.18,32.19,23925.0,31.1963,31.2253,31.1866,31.1963,23925.0
2024-02-28 12:00:00,32.18,32.2,32.17,32.18,38515.0,31.1866,31.2059,31.1769,31.1866,38515.0
2024-02-28 12:10:00,32.18,32.19,32.15,32.16,26955.0,31.1866,31.1963,31.1575,31.1672,26955.0
2024-02-28 12:20:00,32.16,32.17,32.13,32.14,40604.0,31.1672,31.1769,31.1381,31.1478,40604.0
2024-02-28 12:30:00,32.15,32.17,32.13,32.15,31042.0,31.1575,31.1769,31.1381,31.1575,31042.0
2024-02-28 12:40:00,32.15,32.18,32.14,32.18,31775.0,31.1575,31.1866,31.1478,31.1866,31775.0
2024-02-28 12:50:00,32.17,32.18,32.16,32.16,29009.0,31.1769,31.1866,31.1672,31.1672,29009.0
2024-02-28 13:00:00,32.16,32.17,32.13,32.15,57648.0,31.1672,31.1769,31.1381,31.1575,57648.0
2024-02-28 13:10:00,32.16,32.18,32.14,32.16,21049.0,31.1672,31.1866,31.1478,31.1672,21049.0
2024-02-28 13:20:00,32.16,32.21,32.16,32.21,14287.0,31.1672,31.2156,31.1672,31.2156,14287.0
2024-02-28 13:30:00,32.21,32.22,32.18,32.19,40596.0,31.2156,31.2253,31.1866,31.1963,40596.0
2024-02-28 13:40:00,32.2,32.21,32.18,32.19,28919.0,31.2059,31.2156,31.1866,31.1963,28919.0
2024-02-28 13:50:00,32.19,32.21,32.17,32.18,40899.0,31.1963,31.2156,31.1769,31.1866,40899.0
2024-02-28 14:00:00,32.18,32.18,32.12,32.13,28167.0,31.1866,31.1866,31.1284,31.1381,28167.0
2024-02-28 14:10:00,32.12,32.13,32.08,32.12,36047.0,31.1284,31.1381,31.0896,31.1284,36047.0
2024-02-28 14:20:00,32.12,32.12,32.09,32.12,27762.0,31.1284,31.1284,31.0993,31.1284,27762.0
2024-02-28 14:30:00,32.12,32.14,32.05,32.08,56461.0,31.1284,31.1478,31.0606,31.0896,56461.0
2024-02-28 14:40:00,32.08,32.08,32.04,32.05,38683.0,31.0896,31.0896,31.0509,31.0606,38683.0
2024-02-28 14:50:00,32.05,32.06,32.01,32.06,64323.0,31.0606,31.0703,31.0218,31.0703,64323.0
2024-02-28 15:00:00,32.06,32.08,32.04,32.05,54202.0,31.0703,31.0896,31.0509,31.0606,54202.0
2024-02-28 15:10:00,32.05,32.08,32.04,32.05,49510.0,31.0606,31.0896,31.0509,31.0606,49510.0
2024-02-28 15:20:00,32.05,32.07,32.03,32.07,65465.0,31.0606,31.08,31.0412,31.08,65465.0
2024-02-28 15:30:00,32.07,32.07,32.04,32.06,53034.0,31.08,31.08,31.0509,31.0703,53034.0
2024-02-28 15:40:00,32.05,32.08,32.05,32.07,78045.0,31.0606,31.0896,31.0606,31.08,78045.0
2024-02-28 15:50:00,32.07,32.1,32.03,32.1,361123.0,31.08,31.109,31.0412,31.109,361123.0
2024-02-29 09:30:00,32.26,32.37,32.16,32.37,72345.0,31.2641,31.3707,31.1672,31.3707,72345.0
2024-02-29 09:40:00,32.37,32.4,32.31,32.32,32502.0,31.3707,31.3998,31.3125,31.3222,32502.0
2024-02-29 09:50:00,32.32,32.33,32.24,32.32,36185.0,31.3222,31.3319,31.2447,31.3222,36185.0
2024-02-29 10:00:00,32.31,32.32,32.2,32.2,40143.0,31.3125,31.3222,31.2059,31.2059,40143.0
2024-02-29 10:10:00,32.2,32.21,32.14,32.18,37090.0,31.2059,31.2156,31.1478,31.1866,37090.0
2024-02-29 10:20:00,32.19,32.27,32.16,32.27,39138.0,31.1963,31.2738,31.1672,31.2738,39138.0
2024-02-29 10:30:00,32.27,32.3,32.22,32.27,36209.0,31.2738,31.3029,31.2253,31.2738,36209.0
2024-02-29 10:40:00,32.27,32.32,32.24,32.32,43407.0,31.2738,31.3222,31.2447,31.3222,43407.0
2024-02-29 10:50:00,32.32,32.34,32.28,32.3,35699.0,31.3222,31.3416,31.2835,31.3029,35699.0
2024-02-29 11:00:00,32.3,32.32,32.28,32.3,43821.0,31.3029,31.3222,31.2835,31.3029,43821.0
2024-02-29 11:10:00,32.3,32.32,32.24,32.24,59525.0,31.3029,31.3222,31.2447,31.2447,59525.0
2024-02-29 11:20:00,32.24,32.28,32.22,32.26,46462.0,31.2447,31.2835,31.2253,31.2641,46462.0
2024-02-29 11:30:00,32.26,32.27,32.16,32.16,37771.0,31.2641,31.2738,31.1672,31.1672,37771.0
2024-02-29 11:40:00,32.16,32.22,32.14,32.21,39272.0,31.1672,31.2253,31.1478,31.2156,39272.0
2024-02-29 11:50:00,32.22,32.22,32.16,32.18,24698.0,31.2253,31.2253,31.1672,31.1866,24698.0
2024-02-29 12:00:00,32.18,32.19,32.12,32.13,16200.0,31.1866,31.1963,31.1284,31.1381,16200.0
2024-02-29 12:10:00,32.14,32.18,32.14,32.18,24667.0,31.1478,31.1866,31.1478,31.1866,24667.0
2024-02-29 12:20:00,32.18,32.22,32.16,32.18,51615.0,31.1866,31.2253,31.1672,31.1866,51615.0
2024-02-29 12:30:00,32.19,32.23,32.18,32.22,35805.0,31.1963,31.235,31.1866,31.2253,35805.0
2024-02-29 12:40:00,32.22,32.25,32.22,32.23,32803.0,31.2253,31.2544,31.2253,31.235,32803.0
2024-02-29 12:50:00,32.23,32.25,32.22,32.23,17454.0,31.235,31.2544,31.2253,31.235,17454.0
2024-02-29 13:00:00,32.23,32.24,32.19,32.2,25077.0,31.235,31.2447,31.1963,31.2059,25077.0
2024-02-29 13:10:00,32.2,32.23,32.2,32.23,26386.0,31.2059,31.235,31.2059,31.235,26386.0
2024-02-29 13:20:00,32.23,32.26,32.2,32.24,23290.0,31.235,31.2641,31.2059,31.2447,23290.0
2024-02-29 13:30:00,32.24,32.25,32.2,32.21,87328.0,31.2447,31.2544,31.2059,31.2156,87328.0
2024-02-29 13:40:00,32.21,32.22,32.16,32.18,45520.0,31.2156,31.2253,31.1672,31.1866,45520.0
2024-02-29 13:50:00,32.17,32.21,32.17,32.2,19767.0,31.1769,31.2156,31.1769,31.2059,19767.0
2024-02-29 14:00:00,32.2,32.25,32.2,32.23,26853.0,31.2059,31.2544,31.2059,31.235,26853.0
2024-02-29 14:10:00,32.23,32.27,32.23,32.25,44035.0,31.235,31.2738,31.235,31.2544,44035.0
2024-02-29 14:20:00,32.25,32.26,32.18,32.18,52683.0,31.2544,31.2641,31.1866,31.1866,52683.0
2024-02-29 14:30:00,32.18,32.19,32.16,32.16,38511.0,31.1866,31.1963,31.1672,31.1672,38511.0
2024-02-29 14:40:00,32.16,32.17,32.13,32.14,58822.0,31.1672,31.1769,31.1381,31.1478,58822.0
2024-02-29 14:50:00,32.14,32.22,32.12,32.2,65161.0,31.1478,31.2253,31.1284,31.2059,65161.0
2024-02-29 15:00:00,32.21,32.24,32.2,32.23,81085.0,31.2156,31.2447,31.2059,31.235,81085.0
2024-02-29 15:10:00,32.23,32.23,32.17,32.21,125562.0,31.235,31.235,31.1769,31.2156,125562.0
2024-02-29 15:20:00,32.2,32.23,32.19,32.23,111832.0,31.2059,31.235,31.1963,31.235,111832.0
2024-02-29 15:30:00,32.23,32.27,32.23,32.26,107318.0,31.235,31.2738,31.235,31.2641,107318.0
2024-02-29 15:40:00,32.27,32.33,32.26,32.3,138481.0,31.2738,31.3319,31.2641,31.3029,138481.0
2024-02-29 15:50:00,32.3,32.36,32.2,32.24,623003.0,31.3029,31.361,31.2059,31.2447,623003.0
2024-03-01 09:30:00,32.29,32.34,32.15,32.19,107617.0,31.2932,31.3416,31.1575,31.1963,107617.0
2024-03-01 09:40:00,32.18,32.19,32.08,32.17,90628.0,31.1866,31.1963,31.0896,31.1769,90628.0
2024-03-01 09:50:00,32.17,32.24,32.14,32.23,70038.0,31.1769,31.2447,31.1478,31.235,70038.0
2024-03-01 10:00:00,32.23,32.32,32.22,32.31,87104.0,31.235,31.3222,31.2253,31.3125,87104.0
2024-03-01 10:10:00,32.31,32.42,32.31,32.41,97418.0,31.3125,31.4192,31.3125,31.4095,97418.0
2024-03-01 10:20:00,32.43,32.5,32.42,32.45,119442.0,31.4288,31.4967,31.4192,31.4482,119442.0
2024-03-01 10:30:00,32.45,32.46,32.38,32.4,84905.0,31.4482,31.4579,31.3804,31.3998,84905.0
2024-03-01 10:40:00,32.4,32.49,32.39,32.44,116375.0,31.3998,31.487,31.3901,31.4385,116375.0
2024-03-01 10:50:00,32.45,32.51,32.44,32.5,47613.0,31.4482,31.5064,31.4385,31.4967,47613.0
2024-03-01 11:00:00,32.51,32.54,32.5,32.52,38964.0,31.5064,31.5354,31.4967,31.5161,38964.0
2024-03-01 11:10:00,32.52,32.55,32.48,32.5,36151.0,31.5161,31.5451,31.4773,31.4967,36151.0
2024-03-01 11:20:00,32.51,32.51,32.45,32.45,41714.0,31.5064,31.5064,31.4482,31.4482,41714.0
2024-03-01 11:30:00,32.45,32.47,32.4,32.45,50339.0,31.4482,31.4676,31.3998,31.4482,50339.0
2024-03-01 11:40:00,32.46,32.49,32.45,32.48,25920.0,31.4579,31.487,31.4482,31.4773,25920.0
2024-03-01 11:50:00,32.47,32.5,32.47,32.49,31004.0,31.4676,31.4967,31.4676,31.487,31004.0
2024-03-01 12:00:00,32.49,32.49,32.44,32.45,34782.0,31.487,31.487,31.4385,31.4482,34782.0
2024-03-01 12:10:00,32.45,32.5,32.44,32.45,40611.0,31.4482,31.4967,31.4385,31.4482,40611.0
2024-03-01 12:20:00,32.45,32.49,32.43,32.43,31341.0,31.4482,31.487,31.4288,31.4288,31341.0
2024-03-01 12:30:00,32.44,32.47,32.43,32.43,26385.0,31.4385,31.4676,31.4288,31.4288,26385.0
2024-03-01 12:40:00,32.43,32.45,32.4,32.45,34733.0,31.4288,31.4482,31.3998,31.4482,34733.0
2024-03-01 12:50:00,32.45,32.46,32.42,32.42,33786.0,31.4482,31.4579,31.4192,31.4192,33786.0
2024-03-01 13:00:00,32.42,32.46,32.41,32.43,20978.0,31.4192,31.4579,31.4095,31.4288,20978.0
2024-03-01 13:10:00,32.43,32.44,32.4,32.43,50238.0,31.4288,31.4385,31.3998,31.4288,50238.0
2024-03-01 13:20:00,32.43,32.46,32.42,32.46,26660.0,31.4288,31.4579,31.4192,31.4579,26660.0
2024-03-01 13:30:00,32.45,32.47,32.42,32.44,19790.0,31.4482,31.4676,31.4192,31.4385,19790.0
2024-03-01 13:40:00,32.44,32.46,32.41,32.46,26770.0,31.4385,31.4579,31.4095,31.4579,26770.0
2024-03-01 13:50:00,32.45,32.52,32.45,32.52,43088.0,31.4482,31.5161,31.4482,31.5161,43088.0
2024-03-01 14:00:00,32.52,32.56,32.51,32.54,49131.0,31.5161,31.5548,31.5064,31.5354,49131.0
2024-03-01 14:10:00,32.54,32.56,32.52,32.52,44405.0,31.5354,31.5548,31.5161,31.5161,44405.0
2024-03-01 14:20:00,32.53,32.59,32.53,32.59,36809.0,31.5258,31.5839,31.5258,31.5839,36809.0
2024-03-01 14:30:00,32.59,32.6,32.56,32.58,38335.0,31.5839,31.5936,31.5548,31.5742,38335.0
2024-03-01 14:40:00,32.58,32.6,32.56,32.59,32116.0,31.5742,31.5936,31.5548,31.5839,32116.0
2024-03-01 14:50:00,32.59,32.62,32.58,32.59,53350.0,31.5839,31.613,31.5742,31.5839,53350.0
2024-03-01 15:00:00,32.59,32.6,32.52,32.6,118294.0,31.5839,31.5936,31.5161,31.5936,118294.0
2024-03-01 15:10:00,32.59,32.6,32.53,32.55,64386.0,31.5839,31.5936,31.5258,31.5451,64386.0
2024-03-01 15:20:00,32.54,32.56,32.52,32.55,63587.0,31.5354,31.5548,31.5161,31.5451,63587.0
2024-03-01 15:30:00,32.55,32.56,32.49,32.5,66294.0,31.5451,31.5548,31.487,31.4967,66294.0
2024-03-01 15:40:00,32.5,32.51,32.43,32.44,129604.0,31.4967,31.5064,31.4288,31.4385,129604.0
2024-03-01 15:50:00,32.45,32.48,32.4,32.45,574907.0,31.4482,31.4773,31.3998,31.4482,574907.0
2024-03-04 09:30:00,32.36,32.41,32.3,32.38,86155.0,31.361,31.4095,31.3029,31.3804,86155.0
2024-03-04 09:40:00,32.39,32.6,32.39,32.52,59178.0,31.3901,31.5936,31.3901,31.5161,59178.0
2024-03-04 09:50:00,32.53,32.55,32.48,32.55,25200.0,31.5258,31.5451,31.4773,31.5451,25200.0
2024-03-04 10:00:00,32.54,32.54,32.45,32.54,68518.0,31.5354,31.5354,31.4482,31.5354,68518.0
2024-03-04 10:10:00,32.54,32.57,32.51,32.57,67841.0,31.5354,31.5645,31.5064,31.5645,67841.0
2024-03-04 10:20:00,32.59,32.79,32.58,32.76,172719.0,31.5839,31.7777,31.5742,31.7487,172719.0
2024-03-04 10:30:00,32.76,32.8,32.72,32.79,215791.0,31.7487,31.7874,31.7099,31.7777,215791.0
2024-03-04 10:40:00,32.8,32.94,32.79,32.93,65246.0,31.7874,31.9231,31.7777,31.9134,65246.0
2024-03-04 10:50:00,32.93,33.02,32.91,33.0,251528.0,31.9134,32.0006,31.894,31.9812,251528.0
2024-03-04 11:00:00,33.01,33.12,32.97,33.12,142852.0,31.9909,32.0975,31.9522,32.0975,142852.0
2024-03-04 11:10:00,33.12,33.15,33.09,33.14,35154.0,32.0975,32.1266,32.0685,32.1169,35154.0
2024-03-04 11:20:00,33.13,33.15,33.06,33.12,66436.0,32.1072,32.1266,32.0394,32.0975,66436.0
2024-03-04 11:30:00,33.12,33.28,33.11,33.25,130507.0,32.0975,32.2526,32.0879,32.2235,130507.0
2024-03-04 11:40:00,33.25,33.27,33.19,33.2,46584.0,32.2235,32.2429,32.1654,32.1751,46584.0
2024-03-04 11:50:00,33.2,33.27,33.2,33.26,99663.0,32.1751,32.2429,32.1751,32.2332,99663.0
2024-03-04 12:00:00,33.27,33.44,33.24,33.42,164280.0,32.2429,32.4077,32.2138,32.3883,164280.0
2024-03-04 12:10:00,33.43,33.5,33.42,33.45,236830.0,32.398,32.4658,32.3883,32.4174,236830.0
2024-03-04 12:20:00,33.45,33.48,33.36,33.38,192467.0,32.4174,32.4464,32.3301,32.3495,192467.0
2024-03-04 12:30:00,33.38,33.5,33.37,33.47,108038.0,32.3495,32.4658,32.3398,32.4367,108038.0
2024-03-04 12:40:00,33.46,33.56,33.42,33.55,166569.0,32.427,32.524,32.3883,32.5143,166569.0
2024-03-04 12:50:00,33.55,33.56,33.48,33.51,75866.0,32.5143,32.524,32.4464,32.4755,75866.0
2024-03-04 13:00:00,33.51,33.55,33.5,33.55,68799.0,32.4755,32.5143,32.4658,32.5143,68799.0
2024-03-04 13:10:00,33.55,33.55,33.44,33.47,67189.0,32.5143,32.5143,32.4077,32.4367,67189.0
2024-03-04 13:20:00,33.47,33.49,33.39,33.42,106104.0,32.4367,32.4561,32.3592,32.3883,106104.0
2024-03-04 13:30:00,33.42,33.47,33.41,33.45,52335.0,32.3883,32.4367,32.3786,32.4174,52335.0
2024-03-04 13:40:00,33.45,33.46,33.42,33.43,50491.0,32.4174,32.427,32.3883,32.398,50491.0
2024-03-04 13:50:00,33.43,33.47,33.42,33.47,42240.0,32.398,32.4367,32.3883,32.4367,42240.0
2024-03-04 14:00:00,33.47,33.47,33.44,33.45,44565.0,32.4367,32.4367,32.4077,32.4174,44565.0
2024-03-04 14:10:00,33.46,33.46,33.39,33.43,57886.0,32.427,32.427,32.3592,32.398,57886.0
2024-03-04 14:20:00,33.43,33.45,33.38,33.39,83396.0,32.398,32.4174,32.3495,32.3592,83396.0
2024-03-04 14:30:00,33.39,33.48,33.38,33.48,78823.0,32.3592,32.4464,32.3495,32.4464,78823.0
2024-03-04 14:40:00,33.48,33.52,33.46,33.51,80620.0,32.4464,32.4852,32.427,32.4755,80620.0
2024-03-04 14:50:00,33.52,33.54,33.49,33.51,48890.0,32.4852,32.5046,32.4561,32.4755,48890.0
2024-03-04 15:00:00,33.51,33.53,33.5,33.52,47781.0,32.4755,32.4949,32.4658,32.4852,47781.0
2024-03-04 15:10:00,33.51,33.52,33.37,33.39,77845.0,32.4755,32.4852,32.3398,32.3592,77845.0
2024-03-04 15:20:00,33.38,33.48,33.38,33.44,191658.0,32.3495,32.4464,32.3495,32.4077,191658.0
2024-03-04 15:30:00,33.44,33.46,33.37,33.43,171153.0,32.4077,32.427,32.3398,32.398,171153.0
2024-03-04 15:40:00,33.43,33.45,33.27,33.3,181442.0,32.398,32.4174,32.2429,32.272,181442.0
2024-03-04 15:50:00,33.3,33.39,33.29,33.39,434061.0,32.272,32.3592,32.2623,32.3592,434061.0
2024-03-05 09:30:00,33.2,33.28,32.92,32.97,191538.0,32.1751,32.2526,31.9037,31.9522,191538.0
2024-03-05 09:40:00,32.97,33.1,32.96,33.05,73322.0,31.9522,32.0782,31.9425,32.0297,73322.0
2024-03-05 09:50:00,33.05,33.14,33.05,33.09,62718.0,32.0297,32.1169,32.0297,32.0685,62718.0
2024-03-05 10:00:00,33.09,33.11,32.91,32.93,95892.0,32.0685,32.0879,31.894,31.9134,95892.0
2024-03-05 10:10:00,32.93,32.97,32.81,32.83,75301.0,31.9134,31.9522,31.7971,31.8165,75301.0
2024-03-05 10:20:00,32.84,32.89,32.74,32.86,173150.0,31.8262,31.8746,31.7293,31.8456,173150.0
2024-03-05 10:30:00,32.86,32.89,32.77,32.77,139923.0,31.8456,31.8746,31.7583,31.7583,139923.0
2024-03-05 10:40:00,32.77,32.84,32.73,32.8,69054.0,31.7583,31.8262,31.7196,31.7874,69054.0
2024-03-05 10:50:00,32.81,32.95,32.8,32.92,44947.0,31.7971,31.9328,31.7874,31.9037,44947.0
2024-03-05 11:00:00,32.91,32.91,32.81,32.88,82978.0,31.894,31.894,31.7971,31.865,82978.0
2024-03-05 11:10:00,32.88,32.88,32.73,32.73,37892.0,31.865,31.865,31.7196,31.7196,37892.0
2024-03-05 11:20:00,32.73,32.76,32.67,32.72,65738.0,31.7196,31.7487,31.6614,31.7099,65738.0
2024-03-05 11:30:00,32.72,32.79,32.63,32.64,61201.0,31.7099,31.7777,31.6227,31.6324,61201.0
2024-03-05 11:40:00,32.64,32.65,32.55,32.61,64081.0,31.6324,31.6421,31.5451,31.6033,64081.0
2024-03-05 11:50:00,32.61,32.69,32.59,32.69,111780.0,31.6033,31.6808,31.5839,31.6808,111780.0
2024-03-05 12:00:00,32.69,32.71,32.65,32.66,30601.0,31.6808,31.7002,31.6421,31.6517,30601.0
2024-03-05 12:10:00,32.66,32.67,32.6,32.63,44136.0,31.6517,31.6614,31.5936,31.6227,44136.0
2024-03-05 12:20:00,32.63,32.63,32.59,32.61,26727.0,31.6227,31.6227,31.5839,31.6033,26727.0
2024-03-05 12:30:00,32.6,32.61,32.59,32.59,36215.0,31.5936,31.6033,31.5839,31.5839,36215.0
2024-03-05 12:40:00,32.59,32.63,32.55,32.57,78969.0,31.5839,31.6227,31.5451,31.5645,78969.0
2024-03-05 12:50:00,32.57,32.57,32.5,32.51,26698.0,31.5645,31.5645,31.4967,31.5064,26698.0
2024-03-05 13:00:00,32.51,32.54,32.49,32.52,40880.0,31.5064,31.5354,31.487,31.5161,40880.0
2024-03-05 13:10:00,32.52,32.52,32.49,32.51,28358.0,31.5161,31.5161,31.487,31.5064,28358.0
2024-03-05 13:20:00,32.5,32.56,32.49,32.55,26898.0,31.4967,31.5548,31.487,31.5451,26898.0
2024-03-05 13:30:00,32.55,32.56,32.49,32.5,56893.0,31.5451,31.5548,31.487,31.4967,56893.0
2024-03-05 13:40:00,32.5,32.53,32.46,32.5,97981.0,31.4967,31.5258,31.4579,31.4967,97981.0
2024-03-05 13:50:00,32.5,32.5,32.43,32.45,21980.0,31.4967,31.4967,31.4288,31.4482,21980.0
2024-03-05 14:00:00,32.44,32.5,32.44,32.48,32858.0,31.4385,31.4967,31.4385,31.4773,32858.0
2024-03-05 14:10:00,32.48,32.55,32.48,32.54,42516.0,31.4773,31.5451,31.4773,31.5354,42516.0
2024-03-05 14:20:00,32.54,32.54,32.48,32.48,36806.0,31.5354,31.5354,31.4773,31.4773,36806.0
2024-03-05 14:30:00,32.48,32.49,32.43,32.43,24090.0,31.4773,31.487,31.4288,31.4288,24090.0
2024-03-05 14:40:00,32.43,32.43,32.34,32.38,54425.0,31.4288,31.4288,31.3416,31.3804,54425.0
2024-03-05 14:50:00,32.38,32.47,32.38,32.44,52883.0,31.3804,31.4676,31.3804,31.4385,52883.0
2024-03-05 15:00:00,32.44,32.46,32.37,32.38,94014.0,31.4385,31.4579,31.3707,31.3804,94014.0
2024-03-05 15:10:00,32.38,32.38,32.28,32.34,66498.0,31.3804,31.3804,31.2835,31.3416,66498.0
2024-03-05 15:20:00,32.34,32.41,32.34,32.36,90503.0,31.3416,31.4095,31.3416,31.361,90503.0
2024-03-05 15:30:00,32.36,32.46,32.35,32.46,89546.0,31.361,31.4579,31.3513,31.4579,89546.0
2024-03-05 15:40:00,32.45,32.54,32.44,32.52,262736.0,31.4482,31.5354,31.4385,31.5161,262736.0
2024-03-05 15:50:00,32.52,32.53,32.48,32.49,780099.0,31.5161,31.5258,31.4773,31.487,780099.0
2024-03-06 09:30:00,32.72,32.8,32.65,32.67,69888.0,31.7099,31.7874,31.6421,31.6614,69888.0
2024-03-06 09:40:00,32.66,32.85,32.66,32.85,33454.0,31.6517,31.8359,31.6517,31.8359,33454.0
2024-03-06 09:50:00,32.85,32.91,32.84,32.9,44136.0,31.8359,31.894,31.8262,31.8843,44136.0
2024-03-06 10:00:00,32.88,33.01,32.86,32.96,118134.0,31.865,31.9909,31.8456,31.9425,118134.0
2024-03-06 10:10:00,32.95,32.97,32.88,32.92,49278.0,31.9328,31.9522,31.865,31.9037,49278.0
2024-03-06 10:20:00,32.93,32.94,32.84,32.88,41448.0,31.9134,31.9231,31.8262,31.865,41448.0
2024-03-06 10:30:00,32.87,32.88,32.8,32.87,39494.0,31.8553,31.865,31.7874,31.8553,39494.0
2024-03-06 10:40:00,32.87,32.91,32.85,32.87,24389.0,31.8553,31.894,31.8359,31.8553,24389.0
2024-03-06 10:50:00,32.88,32.91,32.86,32.89,27364.0,31.865,31.894,31.8456,31.8746,27364.0
2024-03-06 11:00:00,32.89,32.9,32.87,32.89,20124.0,31.8746,31.8843,31.8553,31.8746,20124.0
2024-03-06 11:10:00,32.89,32.93,32.88,32.91,26632.0,31.8746,31.9134,31.865,31.894,26632.0
2024-03-06 11:20:00,32.91,33.0,32.89,33.0,33747.0,31.894,31.9812,31.8746,31.9812,33747.0
2024-03-06 11:30:00,33.0,33.0,32.94,32.98,48261.0,31.9812,31.9812,31.9231,31.9619,48261.0
2024-03-06 11:40:00,32.99,33.0,32.95,32.98,26463.0,31.9716,31.9812,31.9328,31.9619,26463.0
2024-03-06 11:50:00,32.99,33.01,32.93,32.95,35427.0,31.9716,31.9909,31.9134,31.9328,35427.0
2024-03-06 12:00:00,32.95,32.96,32.9,32.95,42613.0,31.9328,31.9425,31.8843,31.9328,42613.0
2024-03-06 12:10:00,32.95,33.06,32.95,33.05,43839.0,31.9328,32.0394,31.9328,32.0297,43839.0
2024-03-06 12:20:00,33.05,33.07,33.04,33.05,35617.0,32.0297,32.0491,32.02,32.0297,35617.0
2024-03-06 12:30:00,33.05,33.09,33.04,33.08,33917.0,32.0297,32.0685,32.02,32.0588,33917.0
2024-03-06 12:40:00,33.08,33.08,33.02,33.02,26694.0,32.0588,32.0588,32.0006,32.0006,26694.0
2024-03-06 12:50:00,33.03,33.13,33.02,33.13,106577.0,32.0103,32.1072,32.0006,32.1072,106577.0
2024-03-06 13:00:00,33.13,33.16,33.11,33.12,36553.0,32.1072,32.1363,32.0879,32.0975,36553.0
2024-03-06 13:10:00,33.12,33.13,33.07,33.11,46627.0,32.0975,32.1072,32.0491,32.0879,46627.0
2024-03-06 13:20:00,33.11,33.13,33.08,33.09,30978.0,32.0879,32.1072,32.0588,32.0685,30978.0
2024-03-06 13:30:00,33.09,33.1,32.93,32.98,39782.0,32.0685,32.0782,31.9134,31.9619,39782.0
2024-03-06 13:40:00,32.98,33.0,32.86,32.88,43483.0,31.9619,31.9812,31.8456,31.865,43483.0
2024-03-06 13:50:00,32.88,32.89,32.85,32.88,19053.0,31.865,31.8746,31.8359,31.865,19053.0
2024-03-06 14:00:00,32.87,32.88,32.81,32.87,39774.0,31.8553,31.865,31.7971,31.8553,39774.0
2024-03-06 14:10:00,32.86,32.87,32.75,32.76,45701.0,31.8456,31.8553,31.739,31.7487,45701.0
2024-03-06 14:20:00,32.77,32.77,32.69,32.74,30886.0,31.7583,31.7583,31.6808,31.7293,30886.0
2024-03-06 14:30:00,32.74,32.76,32.69,32.72,40618.0,31.7293,31.7487,31.6808,31.7099,40618.0
2024-03-06 14:40:00,32.72,32.72,32.66,32.71,29580.0,31.7099,31.7099,31.6517,31.7002,29580.0
2024-03-06 14:50:00,32.71,32.76,32.69,32.71,36492.0,31.7002,31.7487,31.6808,31.7002,36492.0
2024-03-06 15:00:00,32.71,32.77,32.71,32.73,42164.0,31.7002,31.7583,31.7002,31.7196,42164.0
2024-03-06 15:10:00,32.73,32.78,32.71,32.76,112660.0,31.7196,31.768,31.7002,31.7487,112660.0
2024-03-06 15:20:00,32.76,32.78,32.73,32.76,45001.0,31.7487,31.768,31.7196,31.7487,45001.0
2024-03-06 15:30:00,32.76,32.79,32.72,32.79,58016.0,31.7487,31.7777,31.7099,31.7777,58016.0
2024-03-06 15:40:00,32.79,32.83,32.76,32.82,134728.0,31.7777,31.8165,31.7487,31.8068,134728.0
2024-03-06 15:50:00,32.81,32.83,32.74,32.8,347529.0,31.7971,31.8165,31.7293,31.7874,347529.0
2024-03-07 09:30:00,32.86,32.9,32.66,32.8,230359.0,31.8456,31.8843,31.6517,31.7874,230359.0
2024-03-07 09:40:00,32.8,32.8,32.51,32.62,228497.0,31.7874,31.7874,31.5064,31.613,228497.0
2024-03-07 09:50:00,32.62,32.66,32.56,32.58,67330.0,31.613,31.6517,31.5548,31.5742,67330.0
2024-03-07 10:00:00,32.58,32.58,32.42,32.46,200849.0,31.5742,31.5742,31.4192,31.4579,200849.0
2024-03-07 10:10:00,32.47,32.62,32.47,32.59,53327.0,31.4676,31.613,31.4676,31.5839,53327.0
2024-03-07 10:20:00,32.59,32.66,32.55,32.66,47609.0,31.5839,31.6517,31.5451,31.6517,47609.0
2024-03-07 10:30:00,32.66,32.71,32.65,32.7,42441.0,31.6517,31.7002,31.6421,31.6905,42441.0
2024-03-07 10:40:00,32.69,32.78,32.69,32.71,43981.0,31.6808,31.768,31.6808,31.7002,43981.0
2024-03-07 10:50:00,32.71,32.72,32.66,32.66,35643.0,31.7002,31.7099,31.6517,31.6517,35643.0
2024-03-07 11:00:00,32.66,32.66,32.56,32.57,77751.0,31.6517,31.6517,31.5548,31.5645,77751.0
2024-03-07 11:10:00,32.57,32.62,32.51,32.53,247617.0,31.5645,31.613,31.5064,31.5258,247617.0
2024-03-07 11:20:00,32.53,32.61,32.5,32.55,182229.0,31.5258,31.6033,31.4967,31.5451,182229.0
2024-03-07 11:30:00,32.56,32.56,32.47,32.47,131075.0,31.5548,31.5548,31.4676,31.4676,131075.0
2024-03-07 11:40:00,32.48,32.51,32.45,32.47,43820.0,31.4773,31.5064,31.4482,31.4676,43820.0
2024-03-07 11:50:00,32.48,32.51,32.46,32.47,32892.0,31.4773,31.5064,31.4579,31.4676,32892.0
2024-03-07 12:00:00,32.48,32.48,32.36,32.39,130112.0,31.4773,31.4773,31.361,31.3901,130112.0
2024-03-07 12:10:00,32.39,32.4,32.29,32.32,186511.0,31.3901,31.3998,31.2932,31.3222,186511.0
2024-03-07 12:20:00,32.3,32.34,32.26,32.31,102542.0,31.3029,31.3416,31.2641,31.3125,102542.0
2024-03-07 12:30:00,32.31,32.37,32.29,32.32,33793.0,31.3125,31.3707,31.2932,31.3222,33793.0
2024-03-07 12:40:00,32.31,32.38,32.28,32.32,42706.0,31.3125,31.3804,31.2835,31.3222,42706.0
2024-03-07 12:50:00,32.33,32.36,32.32,32.36,33798.0,31.3319,31.361,31.3222,31.361,33798.0
2024-03-07 13:00:00,32.36,32.43,32.34,32.43,21015.0,31.361,31.4288,31.3416,31.4288,21015.0
2024-03-07 13:10:00,32.43,32.5,32.42,32.49,24476.0,31.4288,31.4967,31.4192,31.487,24476.0
2024-03-07 13:20:00,32.49,32.5,32.45,32.46,19346.0,31.487,31.4967,31.4482,31.4579,19346.0
2024-03-07 13:30:00,32.47,32.5,32.45,32.49,14882.0,31.4676,31.4967,31.4482,31.487,14882.0
2024-03-07 13:40:00,32.49,32.53,32.41,32.42,97148.0,31.487,31.5258,31.4095,31.4192,97148.0
2024-03-07 13:50:00,32.42,32.44,32.41,32.42,37658.0,31.4192,31.4385,31.4095,31.4192,37658.0
2024-03-07 14:00:00,32.42,32.44,32.4,32.41,41374.0,31.4192,31.4385,31.3998,31.4095,41374.0
2024-03-07 14:10:00,32.41,32.43,32.4,32.41,69116.0,31.4095,31.4288,31.3998,31.4095,69116.0
2024-03-07 14:20:00,32.41,32.43,32.35,32.43,114955.0,31.4095,31.4288,31.3513,31.4288,114955.0
2024-03-07 14:30:00,32.43,32.52,32.42,32.45,52629.0,31.4288,31.5161,31.4192,31.4482,52629.0
2024-03-07 14:40:00,32.45,32.46,32.4,32.41,58755.0,31.4482,31.4579,31.3998,31.4095,58755.0
2024-03-07 14:50:00,32.41,32.52,32.41,32.48,73119.0,31.4095,31.5161,31.4095,31.4773,73119.0
2024-03-07 15:00:00,32.48,32.5,32.43,32.44,43247.0,31.4773,31.4967,31.4288,31.4385,43247.0
2024-03-07 15:10:00,32.44,32.47,32.4,32.44,220325.0,31.4385,31.4676,31.3998,31.4385,220325.0
2024-03-07 15:20:00,32.44,32.46,32.42,32.45,64786.0,31.4385,31.4579,31.4192,31.4482,64786.0
2024-03-07 15:30:00,32.45,32.5,32.45,32.48,58001.0,31.4482,31.4967,31.4482,31.4773,58001.0
2024-03-07 15:40:00,32.48,32.56,32.47,32.5,127564.0,31.4773,31.5548,31.4676,31.4967,127564.0
2024-03-07 15:50:00,32.51,32.63,32.5,32.59,338471.0,31.5064,31.6227,31.4967,31.5839,338471.0
2024-03-08 09:30:00,32.73,32.81,32.67,32.79,82640.0,31.7196,31.7971,31.6614,31.7777,82640.0
2024-03-08 09:40:00,32.8,32.89,32.78,32.82,45071.0,31.7874,31.8746,31.768,31.8068,45071.0
2024-03-08 09:50:00,32.82,32.88,32.81,32.84,40315.0,31.8068,31.865,31.7971,31.8262,40315.0
2024-03-08 10:00:00,32.84,32.84,32.67,32.68,29061.0,31.8262,31.8262,31.6614,31.6711,29061.0
2024-03-08 10:10:00,32.67,32.67,32.62,32.65,25190.0,31.6614,31.6614,31.613,31.6421,25190.0
2024-03-08 10:20:00,32.66,32.66,32.56,32.58,47211.0,31.6517,31.6517,31.5548,31.5742,47211.0
2024-03-08 10:30:00,32.58,32.61,32.51,32.57,73257.0,31.5742,31.6033,31.5064,31.5645,73257.0
2024-03-08 10:40:00,32.57,32.65,32.53,32.63,47359.0,31.5645,31.6421,31.5258,31.6227,47359.0
2024-03-08 10:50:00,32.63,32.64,32.6,32.64,34020.0,31.6227,31.6324,31.5936,31.6324,34020.0
2024-03-08 11:00:00,32.64,32.66,32.59,32.64,48865.0,31.6324,31.6517,31.5839,31.6324,48865.0
2024-03-08 11:10:00,32.64,32.67,32.6,32.63,67617.0,31.6324,31.6614,31.5936,31.6227,67617.0
2024-03-08 11:20:00,32.63,32.67,32.62,32.66,50915.0,31.6227,31.6614,31.613,31.6517,50915.0
2024-03-08 11:30:00,32.66,32.68,32.63,32.66,101180.0,31.6517,31.6711,31.6227,31.6517,101180.0
2024-03-08 11:40:00,32.66,32.67,32.62,32.66,46206.0,31.6517,31.6614,31.613,31.6517,46206.0
2024-03-08 11:50:00,32.66,32.69,32.62,32.65,41581.0,31.6517,31.6808,31.613,31.6421,41581.0
2024-03-08 12:00:00,32.64,32.79,32.64,32.77,28436.0,31.6324,31.7777,31.6324,31.7583,28436.0
2024-03-08 12:10:00,32.77,32.8,32.71,32.76,64993.0,31.7583,31.7874,31.7002,31.7487,64993.0
2024-03-08 12:20:00,32.76,32.78,32.74,32.76,26813.0,31.7487,31.768,31.7293,31.7487,26813.0
2024-03-08 12:30:00,32.77,32.78,32.75,32.77,26977.0,31.7583,31.768,31.739,31.7583,26977.0
2024-03-08 12:40:00,32.77,32.79,32.74,32.76,24672.0,31.7583,31.7777,31.7293,31.7487,24672.0
2024-03-08 12:50:00,32.76,32.78,32.71,32.76,70102.0,31.7487,31.768,31.7002,31.7487,70102.0
2024-03-08 13:00:00,32.76,32.83,32.72,32.83,28473.0,31.7487,31.8165,31.7099,31.8165,28473.0
2024-03-08 13:10:00,32.82,32.85,32.8,32.82,27396.0,31.8068,31.8359,31.7874,31.8068,27396.0
2024-03-08 13:20:00,32.82,32.84,32.79,32.8,20626.0,31.8068,31.8262,31.7777,31.7874,20626.0
2024-03-08 13:30:00,32.79,32.8,32.72,32.73,40917.0,31.7777,31.7874,31.7099,31.7196,40917.0
2024-03-08 13:40:00,32.73,32.73,32.7,32.7,37252.0,31.7196,31.7196,31.6905,31.6905,37252.0
2024-03-08 13:50:00,32.7,32.76,32.7,32.75,20016.0,31.6905,31.7487,31.6905,31.739,20016.0
2024-03-08 14:00:00,32.75,32.8,32.74,32.79,21542.0,31.739,31.7874,31.7293,31.7777,21542.0
2024-03-08 14:10:00,32.79,32.81,32.76,32.8,31971.0,31.7777,31.7971,31.7487,31.7874,31971.0
2024-03-08 14:20:00,32.8,32.83,32.78,32.8,35389.0,31.7874,31.8165,31.768,31.7874,35389.0
2024-03-08 14:30:00,32.8,32.81,32.76,32.8,47349.0,31.7874,31.7971,31.7487,31.7874,47349.0
2024-03-08 14:40:00,32.8,32.82,32.79,32.8,21878.0,31.7874,31.8068,31.7777,31.7874,21878.0
2024-03-08 14:50:00,32.8,32.84,32.79,32.8,30892.0,31.7874,31.8262,31.7777,31.7874,30892.0
2024-03-08 15:00:00,32.8,32.85,32.8,32.8,34584.0,31.7874,31.8359,31.7874,31.7874,34584.0
2024-03-08 15:10:00,32.8,32.81,32.73,32.76,40398.0,31.7874,31.7971,31.7196,31.7487,40398.0
2024-03-08 15:20:00,32.76,32.76,32.7,32.72,54152.0,31.7487,31.7487,31.6905,31.7099,54152.0
2024-03-08 15:30:00,32.71,32.77,32.69,32.7,60318.0,31.7002,31.7583,31.6808,31.6905,60318.0
2024-03-08 15:40:00,32.7,32.73,32.66,32.7,124544.0,31.6905,31.7196,31.6517,31.6905,124544.0
2024-03-08 15:50:00,32.7,32.75,32.69,32.72,419929.0,31.6905,31.739,31.6808,31.7099,419929.0
2024-03-11 09:30:00,32.8,32.85,32.56,32.72,73277.0,31.7874,31.8359,31.5548,31.7099,73277.0
2024-03-11 09:40:00,32.73,32.77,32.64,32.65,47763.0,31.7196,31.7583,31.6324,31.6421,47763.0
2024-03-11 09:50:00,32.65,32.67,32.53,32.57,25717.0,31.6421,31.6614,31.5258,31.5645,25717.0
2024-03-11 10:00:00,32.57,32.59,32.5,32.53,39098.0,31.5645,31.5839,31.4967,31.5258,39098.0
2024-03-11 10:10:00,32.54,32.54,32.48,32.51,17795.0,31.5354,31.5354,31.4773,31.5064,17795.0
2024-03-11 10:20:00,32.51,32.55,32.46,32.5,39930.0,31.5064,31.5451,31.4579,31.4967,39930.0
2024-03-11 10:30:00,32.5,32.54,32.45,32.48,30422.0,31.4967,31.5354,31.4482,31.4773,30422.0
2024-03-11 10:40:00,32.48,32.54,32.47,32.54,17385.0,31.4773,31.5354,31.4676,31.5354,17385.0
2024-03-11 10:50:00,32.54,32.59,32.52,32.58,49080.0,31.5354,31.5839,31.5161,31.5742,49080.0
2024-03-11 11:00:00,32.59,32.64,32.58,32.64,29323.0,31.5839,31.6324,31.5742,31.6324,29323.0
2024-03-11 11:10:00,32.64,32.64,32.6,32.64,26929.0,31.6324,31.6324,31.5936,31.6324,26929.0
2024-03-11 11:20:00,32.64,32.67,32.63,32.66,19397.0,31.6324,31.6614,31.6227,31.6517,19397.0
2024-03-11 11:30:00,32.66,32.67,32.62,32.66,31907.0,31.6517,31.6614,31.613,31.6517,31907.0
2024-03-11 11:40:00,32.66,32.7,32.65,32.69,24380.0,31.6517,31.6905,31.6421,31.6808,24380.0
2024-03-11 11:50:00,32.69,32.74,32.68,32.73,68388.0,31.6808,31.7293,31.6711,31.7196,68388.0
2024-03-11 12:00:00,32.73,32.78,32.72,32.77,68958.0,31.7196,31.768,31.7099,31.7583,68958.0
2024-03-11 12:10:00,32.78,32.85,32.77,32.83,56869.0,31.768,31.8359,31.7583,31.8165,56869.0
2024-03-11 12:20:00,32.82,32.86,32.8,32.86,29232.0,31.8068,31.8456,31.7874,31.8456,29232.0
2024-03-11 12:30:00,32.86,32.9,32.85,32.87,59866.0,31.8456,31.8843,31.8359,31.8553,59866.0
2024-03-11 12:40:00,32.88,32.93,32.88,32.93,28289.0,31.865,31.9134,31.865,31.9134,28289.0
2024-03-11 12:50:00,32.93,32.93,32.9,32.91,31979.0,31.9134,31.9134,31.8843,31.894,31979.0
2024-03-11 13:00:00,32.91,32.91,32.85,32.86,65976.0,31.894,31.894,31.8359,31.8456,65976.0
2024-03-11 13:10:00,32.86,32.89,32.83,32.89,16394.0,31.8456,31.8746,31.8165,31.8746,16394.0
2024-03-11 13:20:00,32.89,32.9,32.86,32.88,18247.0,31.8746,31.8843,31.8456,31.865,18247.0
2024-03-11 13:30:00,32.89,32.91,32.88,32.89,19925.0,31.8746,31.894,31.865,31.8746,19925.0
2024-03-11 13:40:00,32.89,32.93,32.88,32.92,20645.0,31.8746,31.9134,31.865,31.9037,20645.0
2024-03-11 13:50:00,32.92,32.94,32.91,32.93,16822.0,31.9037,31.9231,31.894,31.9134,16822.0
2024-03-11 14:00:00,32.93,32.93,32.87,32.88,20849.0,31.9134,31.9134,31.8553,31.865,20849.0
2024-03-11 14:10:00,32.88,32.88,32.85,32.87,24108.0,31.865,31.865,31.8359,31.8553,24108.0
2024-03-11 14:20:00,32.86,32.89,32.84,32.89,19920.0,31.8456,31.8746,31.8262,31.8746,19920.0
2024-03-11 14:30:00,32.89,32.91,32.86,32.87,25096.0,31.8746,31.894,31.8456,31.8553,25096.0
2024-03-11 14:40:00,32.87,32.89,32.84,32.88,18609.0,31.8553,31.8746,31.8262,31.865,18609.0
2024-03-11 14:50:00,32.88,32.89,32.87,32.89,21721.0,31.865,31.8746,31.8553,31.8746,21721.0
2024-03-11 15:00:00,32.89,32.9,32.88,32.89,20768.0,31.8746,31.8843,31.865,31.8746,20768.0
2024-03-11 15:10:00,32.9,32.92,32.86,32.87,31126.0,31.8843,31.9037,31.8456,31.8553,31126.0
2024-03-11 15:20:00,32.86,32.9,32.83,32.84,41365.0,31.8456,31.8843,31.8165,31.8262,41365.0
2024-03-11 15:30:00,32.84,32.88,32.81,32.82,52704.0,31.8262,31.865,31.7971,31.8068,52704.0
2024-03-11 15:40:00,32.82,32.9,32.81,32.85,113533.0,31.8068,31.8843,31.7971,31.8359,113533.0
2024-03-11 15:50:00,32.86,32.92,32.84,32.9,325546.0,31.8456,31.9037,31.8262,31.8843,325546.0
2024-03-12 09:30:00,32.9,32.93,32.72,32.73,50940.0,31.8843,31.9134,31.7099,31.7196,50940.0
2024-03-12 09:40:00,32.73,32.78,32.7,32.7,30313.0,31.7196,31.768,31.6905,31.6905,30313.0
2024-03-12 09:50:00,32.7,32.84,32.7,32.81,26139.0,31.6905,31.8262,31.6905,31.7971,26139.0
2024-03-12 10:00:00,32.81,32.83,32.72,32.81,36638.0,31.7971,31.8165,31.7099,31.7971,36638.0
2024-03-12 10:10:00,32.83,32.88,32.81,32.88,14336.0,31.8165,31.865,31.7971,31.865,14336.0
2024-03-12 10:20:00,32.87,32.89,32.83,32.89,14189.0,31.8553,31.8746,31.8165,31.8746,14189.0
2024-03-12 10:30:00,32.89,32.95,32.88,32.93,26096.0,31.8746,31.9328,31.865,31.9134,26096.0
2024-03-12 10:40:00,32.93,32.93,32.89,32.91,27679.0,31.9134,31.9134,31.8746,31.894,27679.0
2024-03-12 10:50:00,32.91,32.95,32.88,32.95,31489.0,31.894,31.9328,31.865,31.9328,31489.0
2024-03-12 11:00:00,32.95,32.95,32.9,32.95,16380.0,31.9328,31.9328,31.8843,31.9328,16380.0
2024-03-12 11:10:00,32.94,32.95,32.93,32.94,10623.0,31.9231,31.9328,31.9134,31.9231,10623.0
2024-03-12 11:20:00,32.94,32.94,32.9,32.91,19313.0,31.9231,31.9231,31.8843,31.894,19313.0
2024-03-12 11:30:00,32.91,32.96,32.9,32.96,42817.0,31.894,31.9425,31.8843,31.9425,42817.0
2024-03-12 11:40:00,32.95,32.98,32.88,32.89,30103.0,31.9328,31.9619,31.865,31.8746,30103.0
2024-03-12 11:50:00,32.89,32.94,32.88,32.94,22509.0,31.8746,31.9231,31.865,31.9231,22509.0
2024-03-12 12:00:00,32.94,33.0,32.93,32.98,39842.0,31.9231,31.9812,31.9134,31.9619,39842.0
2024-03-12 12:10:00,32.98,33.0,32.92,32.93,24909.0,31.9619,31.9812,31.9037,31.9134,24909.0
2024-03-12 12:20:00,32.93,32.95,32.89,32.89,15178.0,31.9134,31.9328,31.8746,31.8746,15178.0
2024-03-12 12:30:00,32.89,32.91,32.86,32.87,19586.0,31.8746,31.894,31.8456,31.8553,19586.0
2024-03-12 12:40:00,32.87,32.87,32.78,32.8,46570.0,31.8553,31.8553,31.768,31.7874,46570.0
2024-03-12 12:50:00,32.8,32.86,32.8,32.86,18711.0,31.7874,31.8456,31.7874,31.8456,18711.0
2024-03-12 13:00:00,32.86,32.86,32.81,32.83,21734.0,31.8456,31.8456,31.7971,31.8165,21734.0
2024-03-12 13:10:00,32.82,32.87,32.8,32.87,24846.0,31.8068,31.8553,31.7874,31.8553,24846.0
2024-03-12 13:20:00,32.87,32.91,32.85,32.85,29754.0,31.8553,31.894,31.8359,31.8359,29754.0
2024-03-12 13:30:00,32.85,32.88,32.84,32.87,14014.0,31.8359,31.865,31.8262,31.8553,14014.0
2024-03-12 13:40:00,32.87,32.88,32.85,32.87,16285.0,31.8553,31.865,31.8359,31.8553,16285.0
2024-03-12 13:50:00,32.88,32.89,32.86,32.89,19483.0,31.865,31.8746,31.8456,31.8746,19483.0
2024-03-12 14:00:00,32.89,32.89,32.83,32.88,43990.0,31.8746,31.8746,31.8165,31.865,43990.0
2024-03-12 14:10:00,32.87,32.9,32.87,32.89,15841.0,31.8553,31.8843,31.8553,31.8746,15841.0
2024-03-12 14:20:00,32.89,32.91,32.88,32.91,23791.0,31.8746,31.894,31.865,31.894,23791.0
2024-03-12 14:30:00,32.91,32.94,32.89,32.9,26151.0,31.894,31.9231,31.8746,31.8843,26151.0
2024-03-12 14:40:00,32.9,32.9,32.84,32.88,20112.0,31.8843,31.8843,31.8262,31.865,20112.0
2024-03-12 14:50:00,32.88,32.94,32.87,32.92,34704.0,31.865,31.9231,31.8553,31.9037,34704.0
2024-03-12 15:00:00,32.92,32.94,32.9,32.94,21039.0,31.9037,31.9231,31.8843,31.9231,21039.0
2024-03-12 15:10:00,32.94,32.94,32.91,32.91,60536.0,31.9231,31.9231,31.894,31.894,60536.0
2024-03-12 15:20:00,32.91,32.92,32.89,32.91,43355.0,31.894,31.9037,31.8746,31.894,43355.0
2024-03-12 15:30:00,32.91,32.91,32.85,32.88,53440.0,31.894,31.894,31.8359,31.865,53440.0
2024-03-12 15:40:00,32.88,32.88,32.82,32.83,81847.0,31.865,31.865,31.8068,31.8165,81847.0
2024-03-12 15:50:00,32.84,32.91,32.83,32.88,218651.0,31.8262,31.894,31.8165,31.865,218651.0
2024-03-13 09:30:00,33.0,33.0,32.87,32.96,88925.0,31.9812,31.9812,31.8553,31.9425,88925.0
2024-03-13 09:40:00,32.97,33.04,32.94,33.01,58258.0,31.9522,32.02,31.9231,31.9909,58258.0
2024-03-13 09:50:00,33.01,33.02,32.93,32.94,35644.0,31.9909,32.0006,31.9134,31.9231,35644.0
2024-03-13 10:00:00,32.95,32.96,32.92,32.94,39266.0,31.9328,31.9425,31.9037,31.9231,39266.0
2024-03-13 10:10:00,32.94,32.96,32.89,32.9,33237.0,31.9231,31.9425,31.8746,31.8843,33237.0
2024-03-13 10:20:00,32.89,32.94,32.88,32.94,30880.0,31.8746,31.9231,31.865,31.9231,30880.0
2024-03-13 10:30:00,32.93,32.93,32.9,32.93,25937.0,31.9134,31.9134,31.8843,31.9134,25937.0
2024-03-13 10:40:00,32.93,32.93,32.85,32.87,34232.0,31.9134,31.9134,31.8359,31.8553,34232.0
2024-03-13 10:50:00,32.87,32.98,32.86,32.98,44524.0,31.8553,31.9619,31.8456,31.9619,44524.0
2024-03-13 11:00:00,32.97,33.0,32.94,32.97,25696.0,31.9522,31.9812,31.9231,31.9522,25696.0
2024-03-13 11:10:00,32.97,32.98,32.92,32.94,34173.0,31.9522,31.9619,31.9037,31.9231,34173.0
2024-03-13 11:20:00,32.94,32.96,32.92,32.92,33568.0,31.9231,31.9425,31.9037,31.9037,33568.0
2024-03-13 11:30:00,32.93,32.94,32.89,32.89,28595.0,31.9134,31.9231,31.8746,31.8746,28595.0
2024-03-13 11:40:00,32.89,32.92,32.86,32.87,45037.0,31.8746,31.9037,31.8456,31.8553,45037.0
2024-03-13 11:50:00,32.87,32.89,32.82,32.83,27033.0,31.8553,31.8746,31.8068,31.8165,27033.0
2024-03-13 12:00:00,32.83,32.84,32.81,32.84,21867.0,31.8165,31.8262,31.7971,31.8262,21867.0
2024-03-13 12:10:00,32.84,32.87,32.82,32.87,25650.0,31.8262,31.8553,31.8068,31.8553,25650.0
2024-03-13 12:20:00,32.87,32.87,32.83,32.84,16539.0,31.8553,31.8553,31.8165,31.8262,16539.0
2024-03-13 12:30:00,32.84,32.9,32.83,32.9,21195.0,31.8262,31.8843,31.8165,31.8843,21195.0
2024-03-13 12:40:00,32.89,32.93,32.89,32.91,26302.0,31.8746,31.9134,31.8746,31.894,26302.0
2024-03-13 12:50:00,32.91,32.92,32.82,32.84,32141.0,31.894,31.9037,31.8068,31.8262,32141.0
2024-03-13 13:00:00,32.84,32.87,32.81,32.84,26913.0,31.8262,31.8553,31.7971,31.8262,26913.0
2024-03-13 13:10:00,32.84,32.85,32.82,32.83,16602.0,31.8262,31.8359,31.8068,31.8165,16602.0
2024-03-13 13:20:00,32.84,32.86,32.83,32.85,25633.0,31.8262,31.8456,31.8165,31.8359,25633.0
2024-03-13 13:30:00,32.84,32.85,32.8,32.8,19031.0,31.8262,31.8359,31.7874,31.7874,19031.0
2024-03-13 13:40:00,32.8,32.82,32.78,32.8,25212.0,31.7874,31.8068,31.768,31.7874,25212.0
2024-03-13 13:50:00,32.8,32.84,32.8,32.83,12198.0,31.7874,31.8262,31.7874,31.8165,12198.0
2024-03-13 14:00:00,32.83,32.84,32.79,32.8,21424.0,31.8165,31.8262,31.7777,31.7874,21424.0
2024-03-13 14:10:00,32.8,32.83,32.79,32.82,40600.0,31.7874,31.8165,31.7777,31.8068,40600.0
2024-03-13 14:20:00,32.82,32.84,32.81,32.82,30190.0,31.8068,31.8262,31.7971,31.8068,30190.0
2024-03-13 14:30:00,32.83,32.84,32.81,32.82,18870.0,31.8165,31.8262,31.7971,31.8068,18870.0
2024-03-13 14:40:00,32.82,32.82,32.78,32.82,19652.0,31.8068,31.8068,31.768,31.8068,19652.0
2024-03-13 14:50:00,32.82,32.82,32.79,32.8,22247.0,31.8068,31.8068,31.7777,31.7874,22247.0
2024-03-13 15:00:00,32.8,32.8,32.71,32.75,85230.0,31.7874,31.7874,31.7002,31.739,85230.0
2024-03-13 15:10:00,32.75,32.76,32.69,32.7,60809.0,31.739,31.7487,31.6808,31.6905,60809.0
2024-03-13 15:20:00,32.71,32.75,32.6,32.65,92772.0,31.7002,31.739,31.5936,31.6421,92772.0
2024-03-13 15:30:00,32.64,32.72,32.64,32.72,55520.0,31.6324,31.7099,31.6324,31.7099,55520.0
2024-03-13 15:40:00,32.72,32.78,32.69,32.77,77276.0,31.7099,31.768,31.6808,31.7583,77276.0
2024-03-13 15:50:00,32.78,32.79,32.72,32.74,315497.0,31.768,31.7777,31.7099,31.7293,315497.0
2024-03-14 09:30:00,32.66,32.74,32.57,32.7,64257.0,31.6517,31.7293,31.5645,31.6905,64257.0
2024-03-14 09:40:00,32.7,32.71,32.51,32.52,44064.0,31.6905,31.7002,31.5064,31.5161,44064.0
2024-03-14 09:50:00,32.52,32.52,32.38,32.41,31398.0,31.5161,31.5161,31.3804,31.4095,31398.0
2024-03-14 10:00:00,32.41,32.46,32.39,32.43,32869.0,31.4095,31.4579,31.3901,31.4288,32869.0
2024-03-14 10:10:00,32.43,32.47,32.41,32.44,25984.0,31.4288,31.4676,31.4095,31.4385,25984.0
2024-03-14 10:20:00,32.44,32.45,32.4,32.43,24947.0,31.4385,31.4482,31.3998,31.4288,24947.0
2024-03-14 10:30:00,32.43,32.46,32.38,32.38,19402.0,31.4288,31.4579,31.3804,31.3804,19402.0
2024-03-14 10:40:00,32.38,32.4,32.35,32.38,23901.0,31.3804,31.3998,31.3513,31.3804,23901.0
2024-03-14 10:50:00,32.37,32.38,32.31,32.33,26929.0,31.3707,31.3804,31.3125,31.3319,26929.0
2024-03-14 11:00:00,32.34,32.39,32.33,32.36,23707.0,31.3416,31.3901,31.3319,31.361,23707.0
2024-03-14 11:10:00,32.36,32.37,32.33,32.35,21193.0,31.361,31.3707,31.3319,31.3513,21193.0
2024-03-14 11:20:00,32.35,32.35,32.31,32.35,11603.0,31.3513,31.3513,31.3125,31.3513,11603.0
2024-03-14 11:30:00,32.35,32.41,32.34,32.4,36112.0,31.3513,31.4095,31.3416,31.3998,36112.0
2024-03-14 11:40:00,32.4,32.41,32.35,32.37,62548.0,31.3998,31.4095,31.3513,31.3707,62548.0
2024-03-14 11:50:00,32.37,32.37,32.27,32.34,154280.0,31.3707,31.3707,31.2738,31.3416,154280.0
2024-03-14 12:00:00,32.34,32.41,32.29,32.4,243849.0,31.3416,31.4095,31.2932,31.3998,243849.0
2024-03-14 12:10:00,32.4,32.4,32.36,32.37,17321.0,31.3998,31.3998,31.361,31.3707,17321.0
2024-03-14 12:20:00,32.36,32.44,32.35,32.42,18456.0,31.361,31.4385,31.3513,31.4192,18456.0
2024-03-14 12:30:00,32.43,32.45,32.42,32.44,23688.0,31.4288,31.4482,31.4192,31.4385,23688.0
2024-03-14 12:40:00,32.43,32.45,32.42,32.43,21001.0,31.4288,31.4482,31.4192,31.4288,21001.0
2024-03-14 12:50:00,32.42,32.42,32.35,32.36,17686.0,31.4192,31.4192,31.3513,31.361,17686.0
2024-03-14 13:00:00,32.37,32.37,32.34,32.37,10778.0,31.3707,31.3707,31.3416,31.3707,10778.0
2024-03-14 13:10:00,32.37,32.37,32.3,32.3,37203.0,31.3707,31.3707,31.3029,31.3029,37203.0
2024-03-14 13:20:00,32.3,32.32,32.26,32.26,21015.0,31.3029,31.3222,31.2641,31.2641,21015.0
2024-03-14 13:30:00,32.26,32.28,32.22,32.26,42613.0,31.2641,31.2835,31.2253,31.2641,42613.0
2024-03-14 13:40:00,32.25,32.32,32.25,32.32,18517.0,31.2544,31.3222,31.2544,31.3222,18517.0
2024-03-14 13:50:00,32.32,32.33,32.3,32.33,22745.0,31.3222,31.3319,31.3029,31.3319,22745.0
2024-03-14 14:00:00,32.34,32.37,32.33,32.37,21322.0,31.3416,31.3707,31.3319,31.3707,21322.0
2024-03-14 14:10:00,32.37,32.39,32.36,32.38,25101.0,31.3707,31.3901,31.361,31.3804,25101.0
2024-03-14 14:20:00,32.39,32.44,32.38,32.42,52413.0,31.3901,31.4385,31.3804,31.4192,52413.0
2024-03-14 14:30:00,32.42,32.42,32.38,32.41,40859.0,31.4192,31.4192,31.3804,31.4095,40859.0
2024-03-14 14:40:00,32.41,32.46,32.41,32.45,22117.0,31.4095,31.4579,31.4095,31.4482,22117.0
2024-03-14 14:50:00,32.45,32.51,32.45,32.49,80508.0,31.4482,31.5064,31.4482,31.487,80508.0
2024-03-14 15:00:00,32.48,32.49,32.39,32.4,46497.0,31.4773,31.487,31.3901,31.3998,46497.0
2024-03-14 15:10:00,32.4,32.41,32.34,32.35,80520.0,31.3998,31.4095,31.3416,31.3513,80520.0
2024-03-14 15:20:00,32.34,32.35,32.29,32.34,55780.0,31.3416,31.3513,31.2932,31.3416,55780.0
2024-03-14 15:30:00,32.33,32.34,32.28,32.32,60737.0,31.3319,31.3416,31.2835,31.3222,60737.0
2024-03-14 15:40:00,32.32,32.45,32.31,32.43,99487.0,31.3222,31.4482,31.3125,31.4288,99487.0
2024-03-14 15:50:00,32.43,32.54,32.4,32.54,450123.0,31.4288,31.5354,31.3998,31.5354,450123.0
2024-03-15 09:30:00,32.4,32.59,32.37,32.52,456378.0,31.3998,31.5839,31.3707,31.5161,456378.0
2024-03-15 09:40:00,32.52,32.6,32.46,32.47,24767.0,31.5161,31.5936,31.4579,31.4676,24767.0
2024-03-15 09:50:00,32.48,32.53,32.42,32.44,11771.0,31.4773,31.5258,31.4192,31.4385,11771.0
2024-03-15 10:00:00,32.43,32.44,32.37,32.4,22192.0,31.4288,31.4385,31.3707,31.3998,22192.0
2024-03-15 10:10:00,32.4,32.44,32.38,32.43,18633.0,31.3998,31.4385,31.3804,31.4288,18633.0
2024-03-15 10:20:00,32.42,32.44,32.39,32.44,14081.0,31.4192,31.4385,31.3901,31.4385,14081.0
2024-03-15 10:30:00,32.44,32.48,32.41,32.47,23401.0,31.4385,31.4773,31.4095,31.4676,23401.0
2024-03-15 10:40:00,32.48,32.53,32.48,32.52,18609.0,31.4773,31.5258,31.4773,31.5161,18609.0
2024-03-15 10:50:00,32.52,32.56,32.5,32.53,19745.0,31.5161,31.5548,31.4967,31.5258,19745.0
2024-03-15 11:00:00,32.54,32.54,32.43,32.45,20684.0,31.5354,31.5354,31.4288,31.4482,20684.0
2024-03-15 11:10:00,32.45,32.47,32.41,32.42,20685.0,31.4482,31.4676,31.4095,31.4192,20685.0
2024-03-15 11:20:00,32.41,32.47,32.41,32.46,17544.0,31.4095,31.4676,31.4095,31.4579,17544.0
2024-03-15 11:30:00,32.46,32.46,32.41,32.44,20391.0,31.4579,31.4579,31.4095,31.4385,20391.0
2024-03-15 11:40:00,32.44,32.46,32.42,32.42,27331.0,31.4385,31.4579,31.4192,31.4192,27331.0
2024-03-15 11:50:00,32.43,32.46,32.42,32.45,16886.0,31.4288,31.4579,31.4192,31.4482,16886.0
2024-03-15 12:00:00,32.45,32.5,32.44,32.49,24455.0,31.4482,31.4967,31.4385,31.487,24455.0
2024-03-15 12:10:00,32.49,32.5,32.47,32.48,21330.0,31.487,31.4967,31.4676,31.4773,21330.0
2024-03-15 12:20:00,32.48,32.51,32.47,32.51,27448.0,31.4773,31.5064,31.4676,31.5064,27448.0
2024-03-15 12:30:00,32.51,32.51,32.45,32.47,38848.0,31.5064,31.5064,31.4482,31.4676,38848.0
2024-03-15 12:40:00,32.47,32.47,32.42,32.45,35757.0,31.4676,31.4676,31.4192,31.4482,35757.0
2024-03-15 12:50:00,32.45,32.46,32.38,32.4,42150.0,31.4482,31.4579,31.3804,31.3998,42150.0
2024-03-15 13:00:00,32.4,32.48,32.39,32.47,37007.0,31.3998,31.4773,31.3901,31.4676,37007.0
2024-03-15 13:10:00,32.47,32.48,32.42,32.42,14794.0,31.4676,31.4773,31.4192,31.4192,14794.0
2024-03-15 13:20:00,32.42,32.47,32.42,32.47,24304.0,31.4192,31.4676,31.4192,31.4676,24304.0
2024-03-15 13:30:00,32.47,32.48,32.44,32.45,14058.0,31.4676,31.4773,31.4385,31.4482,14058.0
2024-03-15 13:40:00,32.46,32.47,32.43,32.43,14703.0,31.4579,31.4676,31.4288,31.4288,14703.0
2024-03-15 13:50:00,32.43,32.47,32.42,32.47,14788.0,31.4288,31.4676,31.4192,31.4676,14788.0
2024-03-15 14:00:00,32.47,32.49,32.46,32.48,30508.0,31.4676,31.487,31.4579,31.4773,30508.0
2024-03-15 14:10:00,32.47,32.53,32.46,32.52,50655.0,31.4676,31.5258,31.4579,31.5161,50655.0
2024-03-15 14:20:00,32.53,32.55,32.51,32.52,24804.0,31.5258,31.5451,31.5064,31.5161,24804.0
2024-03-15 14:30:00,32.52,32.56,32.51,32.55,33869.0,31.5161,31.5548,31.5064,31.5451,33869.0
2024-03-15 14:40:00,32.55,32.57,32.5,32.51,32889.0,31.5451,31.5645,31.4967,31.5064,32889.0
2024-03-15 14:50:00,32.51,32.56,32.51,32.55,39621.0,31.5064,31.5548,31.5064,31.5451,39621.0
2024-03-15 15:00:00,32.55,32.57,32.52,32.55,31136.0,31.5451,31.5645,31.5161,31.5451,31136.0
2024-03-15 15:10:00,32.56,32.56,32.49,32.5,46845.0,31.5548,31.5548,31.487,31.4967,46845.0
2024-03-15 15:20:00,32.5,32.54,32.47,32.5,57343.0,31.4967,31.5354,31.4676,31.4967,57343.0
2024-03-15 15:30:00,32.51,32.52,32.45,32.45,66543.0,31.5064,31.5161,31.4482,31.4482,66543.0
2024-03-15 15:40:00,32.45,32.57,32.45,32.53,161677.0,31.4482,31.5645,31.4482,31.5258,161677.0
2024-03-15 15:50:00,32.52,32.54,32.46,32.54,344319.0,31.5161,31.5354,31.4579,31.5354,344319.0
2024-03-18 09:30:00,32.64,32.68,32.54,32.54,66115.0,31.6324,31.6711,31.5354,31.5354,66115.0
2024-03-18 09:40:00,32.54,32.58,32.44,32.48,28330.0,31.5354,31.5742,31.4385,31.4773,28330.0
2024-03-18 09:50:00,32.5,32.54,32.47,32.53,33204.0,31.4967,31.5354,31.4676,31.5258,33204.0
2024-03-18 10:00:00,32.53,32.53,32.47,32.48,40481.0,31.5258,31.5258,31.4676,31.4773,40481.0
2024-03-18 10:10:00,32.49,32.5,32.44,32.48,41118.0,31.487,31.4967,31.4385,31.4773,41118.0
2024-03-18 10:20:00,32.48,32.53,32.48,32.48,31820.0,31.4773,31.5258,31.4773,31.4773,31820.0
2024-03-18 10:30:00,32.48,32.51,32.46,32.47,16611.0,31.4773,31.5064,31.4579,31.4676,16611.0
2024-03-18 10:40:00,32.47,32.5,32.46,32.49,23385.0,31.4676,31.4967,31.4579,31.487,23385.0
2024-03-18 10:50:00,32.5,32.5,32.45,32.47,30819.0,31.4967,31.4967,31.4482,31.4676,30819.0
2024-03-18 11:00:00,32.46,32.46,32.42,32.42,19915.0,31.4579,31.4579,31.4192,31.4192,19915.0
2024-03-18 11:10:00,32.41,32.43,32.4,32.43,31126.0,31.4095,31.4288,31.3998,31.4288,31126.0
2024-03-18 11:20:00,32.43,32.44,32.39,32.41,45736.0,31.4288,31.4385,31.3901,31.4095,45736.0
2024-03-18 11:30:00,32.41,32.44,32.39,32.41,45894.0,31.4095,31.4385,31.3901,31.4095,45894.0
2024-03-18 11:40:00,32.41,32.45,32.4,32.42,18945.0,31.4095,31.4482,31.3998,31.4192,18945.0
2024-03-18 11:50:00,32.42,32.45,32.41,32.42,40075.0,31.4192,31.4482,31.4095,31.4192,40075.0
2024-03-18 12:00:00,32.43,32.47,32.42,32.43,52262.0,31.4288,31.4676,31.4192,31.4288,52262.0
2024-03-18 12:10:00,32.42,32.46,32.42,32.44,18725.0,31.4192,31.4579,31.4192,31.4385,18725.0
2024-03-18 12:20:00,32.44,32.45,32.42,32.45,9270.0,31.4385,31.4482,31.4192,31.4482,9270.0
2024-03-18 12:30:00,32.45,32.46,32.41,32.42,24920.0,31.4482,31.4579,31.4095,31.4192,24920.0
2024-03-18 12:40:00,32.42,32.46,32.42,32.44,31438.0,31.4192,31.4579,31.4192,31.4385,31438.0
2024-03-18 12:50:00,32.43,32.53,32.42,32.52,38958.0,31.4288,31.5258,31.4192,31.5161,38958.0
2024-03-18 13:00:00,32.52,32.54,32.49,32.54,15827.0,31.5161,31.5354,31.487,31.5354,15827.0
2024-03-18 13:10:00,32.53,32.53,32.46,32.47,21106.0,31.5258,31.5258,31.4579,31.4676,21106.0
2024-03-18 13:20:00,32.47,32.54,32.44,32.52,27872.0,31.4676,31.5354,31.4385,31.5161,27872.0
2024-03-18 13:30:00,32.52,32.53,32.48,32.52,29967.0,31.5161,31.5258,31.4773,31.5161,29967.0
2024-03-18 13:40:00,32.52,32.52,32.47,32.48,9711.0,31.5161,31.5161,31.4676,31.4773,9711.0
2024-03-18 13:50:00,32.49,32.5,32.45,32.48,12474.0,31.487,31.4967,31.4482,31.4773,12474.0
2024-03-18 14:00:00,32.49,32.49,32.42,32.42,19033.0,31.487,31.487,31.4192,31.4192,19033.0
2024-03-18 14:10:00,32.42,32.44,32.4,32.42,184210.0,31.4192,31.4385,31.3998,31.4192,184210.0
2024-03-18 14:20:00,32.42,32.43,32.38,32.4,68866.0,31.4192,31.4288,31.3804,31.3998,68866.0
2024-03-18 14:30:00,32.39,32.43,32.36,32.36,159104.0,31.3901,31.4288,31.361,31.361,159104.0
2024-03-18 14:40:00,32.35,32.36,32.29,32.33,52423.0,31.3513,31.361,31.2932,31.3319,52423.0
2024-03-18 14:50:00,32.33,32.37,32.32,32.34,27321.0,31.3319,31.3707,31.3222,31.3416,27321.0
2024-03-18 15:00:00,32.34,32.39,32.33,32.34,49048.0,31.3416,31.3901,31.3319,31.3416,49048.0
2024-03-18 15:10:00,32.35,32.38,32.34,32.38,36172.0,31.3513,31.3804,31.3416,31.3804,36172.0
2024-03-18 15:20:00,32.38,32.38,32.35,32.37,55415.0,31.3804,31.3804,31.3513,31.3707,55415.0
2024-03-18 15:30:00,32.37,32.39,32.33,32.34,36704.0,31.3707,31.3901,31.3319,31.3416,36704.0
2024-03-18 15:40:00,32.34,32.39,32.33,32.36,82644.0,31.3416,31.3901,31.3319,31.361,82644.0
2024-03-18 15:50:00,32.36,32.37,32.26,32.32,497218.0,31.361,31.3707,31.2641,31.3222,497218.0
2024-03-19 09:30:00,32.17,32.33,32.07,32.32,118054.0,31.1769,31.3319,31.08,31.3222,118054.0
2024-03-19 09:40:00,32.32,32.39,32.25,32.27,100043.0,31.3222,31.3901,31.2544,31.2738,100043.0
2024-03-19 09:50:00,32.27,32.29,32.21,32.23,68815.0,31.2738,31.2932,31.2156,31.235,68815.0
2024-03-19 10:00:00,32.23,32.24,32.16,32.21,39943.0,31.235,31.2447,31.1672,31.2156,39943.0
2024-03-19 10:10:00,32.2,32.23,32.18,32.2,35797.0,31.2059,31.235,31.1866,31.2059,35797.0
2024-03-19 10:20:00,32.2,32.21,32.13,32.15,30486.0,31.2059,31.2156,31.1381,31.1575,30486.0
2024-03-19 10:30:00,32.15,32.16,32.12,32.13,22574.0,31.1575,31.1672,31.1284,31.1381,22574.0
2024-03-19 10:40:00,32.14,32.16,32.11,32.13,41614.0,31.1478,31.1672,31.1187,31.1381,41614.0
2024-03-19 10:50:00,32.14,32.18,32.12,32.17,25588.0,31.1478,31.1866,31.1284,31.1769,25588.0
2024-03-19 11:00:00,32.18,32.24,32.16,32.22,41158.0,31.1866,31.2447,31.1672,31.2253,41158.0
2024-03-19 11:10:00,32.22,32.25,32.22,32.25,22841.0,31.2253,31.2544,31.2253,31.2544,22841.0
2024-03-19 11:20:00,32.25,32.37,32.24,32.34,77412.0,31.2544,31.3707,31.2447,31.3416,77412.0
2024-03-19 11:30:00,32.35,32.42,32.32,32.41,44785.0,31.3513,31.4192,31.3222,31.4095,44785.0
2024-03-19 11:40:00,32.42,32.47,32.42,32.47,37557.0,31.4192,31.4676,31.4192,31.4676,37557.0
2024-03-19 11:50:00,32.47,32.48,32.4,32.41,31603.0,31.4676,31.4773,31.3998,31.4095,31603.0
2024-03-19 12:00:00,32.4,32.41,32.36,32.38,24655.0,31.3998,31.4095,31.361,31.3804,24655.0
2024-03-19 12:10:00,32.38,32.41,32.34,32.4,40078.0,31.3804,31.4095,31.3416,31.3998,40078.0
2024-03-19 12:20:00,32.39,32.42,32.38,32.4,42447.0,31.3901,31.4192,31.3804,31.3998,42447.0
2024-03-19 12:30:00,32.41,32.49,32.41,32.48,43805.0,31.4095,31.487,31.4095,31.4773,43805.0
2024-03-19 12:40:00,32.49,32.53,32.48,32.53,37207.0,31.487,31.5258,31.4773,31.5258,37207.0
2024-03-19 12:50:00,32.53,32.54,32.43,32.44,27380.0,31.5258,31.5354,31.4288,31.4385,27380.0
2024-03-19 13:00:00,32.43,32.49,32.43,32.47,38649.0,31.4288,31.487,31.4288,31.4676,38649.0
2024-03-19 13:10:00,32.46,32.47,32.45,32.47,10755.0,31.4579,31.4676,31.4482,31.4676,10755.0
2024-03-19 13:20:00,32.48,32.52,32.46,32.52,17082.0,31.4773,31.5161,31.4579,31.5161,17082.0
2024-03-19 13:30:00,32.52,32.53,32.49,32.51,18645.0,31.5161,31.5258,31.487,31.5064,18645.0
2024-03-19 13:40:00,32.51,32.51,32.45,32.47,18664.0,31.5064,31.5064,31.4482,31.4676,18664.0
2024-03-19 13:50:00,32.47,32.48,32.45,32.48,21128.0,31.4676,31.4773,31.4482,31.4773,21128.0
2024-03-19 14:00:00,32.47,32.48,32.42,32.45,38050.0,31.4676,31.4773,31.4192,31.4482,38050.0
2024-03-19 14:10:00,32.45,32.46,32.42,32.45,23695.0,31.4482,31.4579,31.4192,31.4482,23695.0
2024-03-19 14:20:00,32.45,32.48,32.44,32.48,16315.0,31.4482,31.4773,31.4385,31.4773,16315.0
2024-03-19 14:30:00,32.47,32.48,32.45,32.47,16854.0,31.4676,31.4773,31.4482,31.4676,16854.0
2024-03-19 14:40:00,32.47,32.48,32.45,32.48,22220.0,31.4676,31.4773,31.4482,31.4773,22220.0
2024-03-19 14:50:00,32.48,32.5,32.44,32.47,29601.0,31.4773,31.4967,31.4385,31.4676,29601.0
2024-03-19 15:00:00,32.47,32.48,32.44,32.45,51769.0,31.4676,31.4773,31.4385,31.4482,51769.0
2024-03-19 15:10:00,32.45,32.47,32.44,32.46,26617.0,31.4482,31.4676,31.4385,31.4579,26617.0
2024-03-19 15:20:00,32.47,32.47,32.45,32.47,20973.0,31.4676,31.4676,31.4482,31.4676,20973.0
2024-03-19 15:30:00,32.46,32.51,32.45,32.51,47276.0,31.4579,31.5064,31.4482,31.5064,47276.0
2024-03-19 15:40:00,32.51,32.51,32.45,32.45,62327.0,31.5064,31.5064,31.4482,31.4482,62327.0
2024-03-19 15:50:00,32.46,32.55,32.44,32.55,282959.0,31.4579,31.5451,31.4385,31.5451,282959.0
2024-03-20 09:30:00,32.58,32.58,32.42,32.49,62921.0,31.5742,31.5742,31.4192,31.487,62921.0
2024-03-20 09:40:00,32.49,32.54,32.46,32.52,46655.0,31.487,31.5354,31.4579,31.5161,46655.0
2024-03-20 09:50:00,32.51,32.55,32.49,32.53,21464.0,31.5064,31.5451,31.487,31.5258,21464.0
2024-03-20 10:00:00,32.52,32.53,32.46,32.52,48149.0,31.5161,31.5258,31.4579,31.5161,48149.0
2024-03-20 10:10:00,32.52,32.53,32.49,32.52,21171.0,31.5161,31.5258,31.487,31.5161,21171.0
2024-03-20 10:20:00,32.52,32.61,32.51,32.59,172353.0,31.5161,31.6033,31.5064,31.5839,172353.0
2024-03-20 10:30:00,32.6,32.61,32.58,32.59,38259.0,31.5936,31.6033,31.5742,31.5839,38259.0
2024-03-20 10:40:00,32.59,32.6,32.48,32.48,126279.0,31.5839,31.5936,31.4773,31.4773,126279.0
2024-03-20 10:50:00,32.49,32.54,32.46,32.52,63957.0,31.487,31.5354,31.4579,31.5161,63957.0
2024-03-20 11:00:00,32.51,32.52,32.44,32.48,29625.0,31.5064,31.5161,31.4385,31.4773,29625.0
2024-03-20 11:10:00,32.48,32.49,32.44,32.45,28344.0,31.4773,31.487,31.4385,31.4482,28344.0
2024-03-20 11:20:00,32.45,32.47,32.42,32.47,38528.0,31.4482,31.4676,31.4192,31.4676,38528.0
2024-03-20 11:30:00,32.47,32.51,32.46,32.51,19945.0,31.4676,31.5064,31.4579,31.5064,19945.0
2024-03-20 11:40:00,32.51,32.52,32.41,32.43,53730.0,31.5064,31.5161,31.4095,31.4288,53730.0
2024-03-20 11:50:00,32.43,32.46,32.42,32.46,31153.0,31.4288,31.4579,31.4192,31.4579,31153.0
2024-03-20 12:00:00,32.45,32.51,32.45,32.51,16618.0,31.4482,31.5064,31.4482,31.5064,16618.0
2024-03-20 12:10:00,32.5,32.51,32.43,32.43,52194.0,31.4967,31.5064,31.4288,31.4288,52194.0
2024-03-20 12:20:00,32.44,32.47,32.43,32.46,24700.0,31.4385,31.4676,31.4288,31.4579,24700.0
2024-03-20 12:30:00,32.47,32.5,32.45,32.5,22980.0,31.4676,31.4967,31.4482,31.4967,22980.0
2024-03-20 12:40:00,32.49,32.51,32.49,32.5,12042.0,31.487,31.5064,31.487,31.4967,12042.0
2024-03-20 12:50:00,32.5,32.51,32.47,32.48,25304.0,31.4967,31.5064,31.4676,31.4773,25304.0
2024-03-20 13:00:00,32.48,32.48,32.43,32.43,8156.0,31.4773,31.4773,31.4288,31.4288,8156.0
2024-03-20 13:10:00,32.43,32.46,32.43,32.44,24516.0,31.4288,31.4579,31.4288,31.4385,24516.0
2024-03-20 13:20:00,32.44,32.45,32.42,32.45,27460.0,31.4385,31.4482,31.4192,31.4482,27460.0
2024-03-20 13:30:00,32.45,32.45,32.41,32.43,53468.0,31.4482,31.4482,31.4095,31.4288,53468.0
2024-03-20 13:40:00,32.43,32.48,32.42,32.48,66306.0,31.4288,31.4773,31.4192,31.4773,66306.0
2024-03-20 13:50:00,32.48,32.54,32.47,32.47,68822.0,31.4773,31.5354,31.4676,31.4676,68822.0
2024-03-20 14:00:00,32.49,32.6,32.48,32.54,92784.0,31.487,31.5936,31.4773,31.5354,92784.0
2024-03-20 14:10:00,32.55,32.56,32.49,32.5,27792.0,31.5451,31.5548,31.487,31.4967,27792.0
2024-03-20 14:20:00,32.5,32.54,32.48,32.54,20797.0,31.4967,31.5354,31.4773,31.5354,20797.0
2024-03-20 14:30:00,32.54,32.6,32.46,32.59,85435.0,31.5354,31.5936,31.4579,31.5839,85435.0
2024-03-20 14:40:00,32.59,32.74,32.56,32.73,121278.0,31.5839,31.7293,31.5548,31.7196,121278.0
2024-03-20 14:50:00,32.73,32.73,32.62,32.63,33704.0,31.7196,31.7196,31.613,31.6227,33704.0
2024-03-20 15:00:00,32.63,32.71,32.61,32.7,31562.0,31.6227,31.7002,31.6033,31.6905,31562.0
2024-03-20 15:10:00,32.7,32.72,32.64,32.69,55590.0,31.6905,31.7099,31.6324,31.6808,55590.0
2024-03-20 15:20:00,32.7,32.77,32.67,32.77,47594.0,31.6905,31.7583,31.6614,31.7583,47594.0
2024-03-20 15:30:00,32.77,32.79,32.67,32.69,55019.0,31.7583,31.7777,31.6614,31.6808,55019.0
2024-03-20 15:40:00,32.7,32.71,32.61,32.62,68492.0,31.6905,31.7002,31.6033,31.613,68492.0
2024-03-20 15:50:00,32.62,32.68,32.59,32.68,338334.0,31.613,31.6711,31.5839,31.6711,338334.0
2024-03-21 09:30:00,32.86,33.07,32.81,32.97,344381.0,31.8456,32.0491,31.7971,31.9522,344381.0
2024-03-21 09:40:00,32.97,33.09,32.96,33.08,76459.0,31.9522,32.0685,31.9425,32.0588,76459.0
2024-03-21 09:50:00,33.08,33.09,33.0,33.03,54039.0,32.0588,32.0685,31.9812,32.0103,54039.0
2024-03-21 10:00:00,33.02,33.17,33.02,33.14,71103.0,32.0006,32.146,32.0006,32.1169,71103.0
2024-03-21 10:10:00,33.14,33.19,33.09,33.19,122133.0,32.1169,32.1654,32.0685,32.1654,122133.0
2024-03-21 10:20:00,33.18,33.28,33.17,33.28,97237.0,32.1557,32.2526,32.146,32.2526,97237.0
2024-03-21 10:30:00,33.28,33.28,33.23,33.23,40188.0,32.2526,32.2526,32.2041,32.2041,40188.0
2024-03-21 10:40:00,33.23,33.27,33.19,33.2,38072.0,32.2041,32.2429,32.1654,32.1751,38072.0
2024-03-21 10:50:00,33.21,33.26,33.21,33.25,40307.0,32.1848,32.2332,32.1848,32.2235,40307.0
2024-03-21 11:00:00,33.26,33.27,33.18,33.2,43399.0,32.2332,32.2429,32.1557,32.1751,43399.0
2024-03-21 11:10:00,33.19,33.21,33.16,33.16,36426.0,32.1654,32.1848,32.1363,32.1363,36426.0
2024-03-21 11:20:00,33.16,33.22,33.16,33.2,196468.0,32.1363,32.1945,32.1363,32.1751,196468.0
2024-03-21 11:30:00,33.2,33.22,33.17,33.2,32645.0,32.1751,32.1945,32.146,32.1751,32645.0
2024-03-21 11:40:00,33.2,33.23,33.18,33.2,57415.0,32.1751,32.2041,32.1557,32.1751,57415.0
2024-03-21 11:50:00,33.2,33.25,33.17,33.25,38063.0,32.1751,32.2235,32.146,32.2235,38063.0
2024-03-21 12:00:00,33.24,33.34,33.23,33.28,147937.0,32.2138,32.3108,32.2041,32.2526,147937.0
2024-03-21 12:10:00,33.27,33.28,33.23,33.23,31979.0,32.2429,32.2526,32.2041,32.2041,31979.0
2024-03-21 12:20:00,33.24,33.24,33.21,33.22,16757.0,32.2138,32.2138,32.1848,32.1945,16757.0
2024-03-21 12:30:00,33.22,33.22,33.11,33.13,71670.0,32.1945,32.1945,32.0879,32.1072,71670.0
2024-03-21 12:40:00,33.13,33.19,33.11,33.19,54787.0,32.1072,32.1654,32.0879,32.1654,54787.0
2024-03-21 12:50:00,33.19,33.23,33.18,33.21,128410.0,32.1654,32.2041,32.1557,32.1848,128410.0
2024-03-21 13:00:00,33.2,33.22,33.18,33.19,32635.0,32.1751,32.1945,32.1557,32.1654,32635.0
2024-03-21 13:10:00,33.2,33.23,33.18,33.23,50969.0,32.1751,32.2041,32.1557,32.2041,50969.0
2024-03-21 13:20:00,33.23,33.25,33.21,33.24,40194.0,32.2041,32.2235,32.1848,32.2138,40194.0
2024-03-21 13:30:00,33.23,33.25,33.22,33.23,41230.0,32.2041,32.2235,32.1945,32.2041,41230.0
2024-03-21 13:40:00,33.23,33.3,33.23,33.27,170482.0,32.2041,32.272,32.2041,32.2429,170482.0
2024-03-21 13:50:00,33.27,33.27,33.24,33.26,56040.0,32.2429,32.2429,32.2138,32.2332,56040.0
2024-03-21 14:00:00,33.25,33.32,33.25,33.27,93242.0,32.2235,32.2914,32.2235,32.2429,93242.0
2024-03-21 14:10:00,33.26,33.28,33.2,33.22,86414.0,32.2332,32.2526,32.1751,32.1945,86414.0
2024-03-21 14:20:00,33.23,33.27,33.23,33.26,28600.0,32.2041,32.2429,32.2041,32.2332,28600.0
2024-03-21 14:30:00,33.26,33.26,33.2,33.23,21145.0,32.2332,32.2332,32.1751,32.2041,21145.0
2024-03-21 14:40:00,33.23,33.24,33.2,33.22,26370.0,32.2041,32.2138,32.1751,32.1945,26370.0
2024-03-21 14:50:00,33.22,33.23,33.2,33.21,46933.0,32.1945,32.2041,32.1751,32.1848,46933.0
2024-03-21 15:00:00,33.2,33.22,33.16,33.21,32970.0,32.1751,32.1945,32.1363,32.1848,32970.0
2024-03-21 15:10:00,33.2,33.23,33.19,33.23,49104.0,32.1751,32.2041,32.1654,32.2041,49104.0
2024-03-21 15:20:00,33.23,33.27,33.22,33.27,40784.0,32.2041,32.2429,32.1945,32.2429,40784.0
2024-03-21 15:30:00,33.27,33.27,33.23,33.25,102998.0,32.2429,32.2429,32.2041,32.2235,102998.0
2024-03-21 15:40:00,33.25,33.27,33.17,33.2,91791.0,32.2235,32.2429,32.146,32.1751,91791.0
2024-03-21 15:50:00,33.2,33.2,33.12,33.12,258090.0,32.1751,32.1751,32.0975,32.0975,258090.0
2024-03-22 09:30:00,32.98,33.02,32.69,32.8,119671.0,31.9619,32.0006,31.6808,31.7874,119671.0
2024-03-22 09:40:00,32.8,32.9,32.78,32.81,42611.0,31.7874,31.8843,31.768,31.7971,42611.0
2024-03-22 09:50:00,32.82,32.86,32.77,32.85,66947.0,31.8068,31.8456,31.7583,31.8359,66947.0
2024-03-22 10:00:00,32.86,32.93,32.84,32.9,35876.0,31.8456,31.9134,31.8262,31.8843,35876.0
2024-03-22 10:10:00,32.9,32.96,32.88,32.95,28502.0,31.8843,31.9425,31.865,31.9328,28502.0
2024-03-22 10:20:00,32.95,32.96,32.91,32.93,25384.0,31.9328,31.9425,31.894,31.9134,25384.0
2024-03-22 10:30:00,32.94,32.94,32.88,32.91,13420.0,31.9231,31.9231,31.865,31.894,13420.0
2024-03-22 10:40:00,32.91,32.91,32.83,32.84,25590.0,31.894,31.894,31.8165,31.8262,25590.0
2024-03-22 10:50:00,32.84,32.84,32.76,32.78,20046.0,31.8262,31.8262,31.7487,31.768,20046.0
2024-03-22 11:00:00,32.77,32.82,32.74,32.78,41133.0,31.7583,31.8068,31.7293,31.768,41133.0
2024-03-22 11:10:00,32.77,32.81,32.77,32.8,20783.0,31.7583,31.7971,31.7583,31.7874,20783.0
2024-03-22 11:20:00,32.8,32.83,32.79,32.83,18587.0,31.7874,31.8165,31.7777,31.8165,18587.0
2024-03-22 11:30:00,32.83,32.85,32.81,32.82,38755.0,31.8165,31.8359,31.7971,31.8068,38755.0
2024-03-22 11:40:00,32.83,32.84,32.71,32.72,38953.0,31.8165,31.8262,31.7002,31.7099,38953.0
2024-03-22 11:50:00,32.72,32.74,32.71,32.73,33566.0,31.7099,31.7293,31.7002,31.7196,33566.0
2024-03-22 12:00:00,32.72,32.73,32.66,32.67,53064.0,31.7099,31.7196,31.6517,31.6614,53064.0
2024-03-22 12:10:00,32.68,32.7,32.61,32.64,78490.0,31.6711,31.6905,31.6033,31.6324,78490.0
2024-03-22 12:20:00,32.64,32.67,32.61,32.62,22871.0,31.6324,31.6614,31.6033,31.613,22871.0
2024-03-22 12:30:00,32.62,32.67,32.6,32.66,25161.0,31.613,31.6614,31.5936,31.6517,25161.0
2024-03-22 12:40:00,32.67,32.68,32.62,32.62,37519.0,31.6614,31.6711,31.613,31.613,37519.0
2024-03-22 12:50:00,32.62,32.63,32.6,32.61,19168.0,31.613,31.6227,31.5936,31.6033,19168.0
2024-03-22 13:00:00,32.61,32.62,32.54,32.54,40305.0,31.6033,31.613,31.5354,31.5354,40305.0
2024-03-22 13:10:00,32.54,32.63,32.54,32.63,46334.0,31.5354,31.6227,31.5354,31.6227,46334.0
2024-03-22 13:20:00,32.63,32.65,32.61,32.62,23120.0,31.6227,31.6421,31.6033,31.613,23120.0
2024-03-22 13:30:00,32.62,32.62,32.59,32.6,22688.0,31.613,31.613,31.5839,31.5936,22688.0
2024-03-22 13:40:00,32.6,32.61,32.57,32.59,38458.0,31.5936,31.6033,31.5645,31.5839,38458.0
2024-03-22 13:50:00,32.6,32.63,32.59,32.63,16054.0,31.5936,31.6227,31.5839,31.6227,16054.0
2024-03-22 14:00:00,32.63,32.64,32.62,32.64,12059.0,31.6227,31.6324,31.613,31.6324,12059.0
2024-03-22 14:10:00,32.64,32.66,32.62,32.65,25330.0,31.6324,31.6517,31.613,31.6421,25330.0
2024-03-22 14:20:00,32.65,32.67,32.63,32.66,15525.0,31.6421,31.6614,31.6227,31.6517,15525.0
2024-03-22 14:30:00,32.66,32.67,32.64,32.66,15685.0,31.6517,31.6614,31.6324,31.6517,15685.0
2024-03-22 14:40:00,32.66,32.68,32.62,32.66,21007.0,31.6517,31.6711,31.613,31.6517,21007.0
2024-03-22 14:50:00,32.67,32.68,32.65,32.66,21293.0,31.6614,31.6711,31.6421,31.6517,21293.0
2024-03-22 15:00:00,32.65,32.65,32.61,32.63,20232.0,31.6421,31.6421,31.6033,31.6227,20232.0
2024-03-22 15:10:00,32.63,32.63,32.57,32.59,23665.0,31.6227,31.6227,31.5645,31.5839,23665.0
2024-03-22 15:20:00,32.59,32.62,32.58,32.62,11178.0,31.5839,31.613,31.5742,31.613,11178.0
2024-03-22 15:30:00,32.62,32.62,32.56,32.57,28205.0,31.613,31.613,31.5548,31.5645,28205.0
2024-03-22 15:40:00,32.56,32.64,32.56,32.64,111235.0,31.5548,31.6324,31.5548,31.6324,111235.0
2024-03-22 15:50:00,32.64,32.69,32.56,32.56,380866.0,31.6324,31.6808,31.5548,31.5548,380866.0
2024-03-25 09:30:00,32.54,32.69,32.5,32.66,81470.0,31.5354,31.6808,31.4967,31.6517,81470.0
2024-03-25 09:40:00,32.64,32.66,32.59,32.61,29769.0,31.6324,31.6517,31.5839,31.6033,29769.0
2024-03-25 09:50:00,32.61,32.61,32.56,32.58,11941.0,31.6033,31.6033,31.5548,31.5742,11941.0
2024-03-25 10:00:00,32.59,32.59,32.5,32.52,20782.0,31.5839,31.5839,31.4967,31.5161,20782.0
2024-03-25 10:10:00,32.52,32.6,32.51,32.59,18887.0,31.5161,31.5936,31.5064,31.5839,18887.0
2024-03-25 10:20:00,32.59,32.61,32.55,32.55,21721.0,31.5839,31.6033,31.5451,31.5451,21721.0
2024-03-25 10:30:00,32.55,32.56,32.53,32.55,31603.0,31.5451,31.5548,31.5258,31.5451,31603.0
2024-03-25 10:40:00,32.54,32.55,32.5,32.52,21476.0,31.5354,31.5451,31.4967,31.5161,21476.0
2024-03-25 10:50:00,32.52,32.6,32.52,32.59,24320.0,31.5161,31.5936,31.5161,31.5839,24320.0
2024-03-25 11:00:00,32.59,32.65,32.57,32.62,38325.0,31.5839,31.6421,31.5645,31.613,38325.0
2024-03-25 11:10:00,32.62,32.67,32.6,32.62,30264.0,31.613,31.6614,31.5936,31.613,30264.0
2024-03-25 11:20:00,32.62,32.71,32.62,32.66,37014.0,31.613,31.7002,31.613,31.6517,37014.0
2024-03-25 11:30:00,32.66,32.66,32.61,32.66,27903.0,31.6517,31.6517,31.6033,31.6517,27903.0
2024-03-25 11:40:00,32.66,32.7,32.66,32.66,19134.0,31.6517,31.6905,31.6517,31.6517,19134.0
2024-03-25 11:50:00,32.66,32.67,32.64,32.66,16964.0,31.6517,31.6614,31.6324,31.6517,16964.0
2024-03-25 12:00:00,32.65,32.66,32.54,32.59,84316.0,31.6421,31.6517,31.5354,31.5839,84316.0
2024-03-25 12:10:00,32.58,32.69,32.58,32.67,54397.0,31.5742,31.6808,31.5742,31.6614,54397.0
2024-03-25 12:20:00,32.66,32.68,32.65,32.68,15388.0,31.6517,31.6711,31.6421,31.6711,15388.0
2024-03-25 12:30:00,32.68,32.68,32.63,32.66,29130.0,31.6711,31.6711,31.6227,31.6517,29130.0
2024-03-25 12:40:00,32.66,32.68,32.65,32.66,20636.0,31.6517,31.6711,31.6421,31.6517,20636.0
2024-03-25 12:50:00,32.65,32.65,32.62,32.63,12942.0,31.6421,31.6421,31.613,31.6227,12942.0
2024-03-25 13:00:00,32.63,32.65,32.61,32.63,11982.0,31.6227,31.6421,31.6033,31.6227,11982.0
2024-03-25 13:10:00,32.63,32.63,32.57,32.59,14357.0,31.6227,31.6227,31.5645,31.5839,14357.0
2024-03-25 13:20:00,32.58,32.58,32.55,32.57,15043.0,31.5742,31.5742,31.5451,31.5645,15043.0
2024-03-25 13:30:00,32.56,32.59,32.56,32.56,13611.0,31.5548,31.5839,31.5548,31.5548,13611.0
2024-03-25 13:40:00,32.57,32.58,32.55,32.55,14864.0,31.5645,31.5742,31.5451,31.5451,14864.0
2024-03-25 13:50:00,32.55,32.57,32.55,32.55,17697.0,31.5451,31.5645,31.5451,31.5451,17697.0
2024-03-25 14:00:00,32.56,32.58,32.54,32.57,43010.0,31.5548,31.5742,31.5354,31.5645,43010.0
2024-03-25 14:10:00,32.57,32.59,32.53,32.58,64038.0,31.5645,31.5839,31.5258,31.5742,64038.0
2024-03-25 14:20:00,32.58,32.58,32.52,32.53,46797.0,31.5742,31.5742,31.5161,31.5258,46797.0
2024-03-25 14:30:00,32.53,32.54,32.49,32.53,53338.0,31.5258,31.5354,31.487,31.5258,53338.0
2024-03-25 14:40:00,32.53,32.54,32.49,32.5,44886.0,31.5258,31.5354,31.487,31.4967,44886.0
2024-03-25 14:50:00,32.49,32.53,32.48,32.52,72299.0,31.487,31.5258,31.4773,31.5161,72299.0
2024-03-25 15:00:00,32.52,32.59,32.49,32.49,92355.0,31.5161,31.5839,31.487,31.487,92355.0
2024-03-25 15:10:00,32.49,32.49,32.45,32.47,36132.0,31.487,31.487,31.4482,31.4676,36132.0
2024-03-25 15:20:00,32.47,32.52,32.46,32.51,38427.0,31.4676,31.5161,31.4579,31.5064,38427.0
2024-03-25 15:30:00,32.51,32.53,32.5,32.52,47201.0,31.5064,31.5258,31.4967,31.5161,47201.0
2024-03-25 15:40:00,32.51,32.56,32.5,32.51,67193.0,31.5064,31.5548,31.4967,31.5064,67193.0
2024-03-25 15:50:00,32.51,32.52,32.47,32.48,244077.0,31.5064,31.5161,31.4676,31.4773,244077.0
2024-03-26 09:30:00,32.58,32.69,32.5,32.64,64299.0,31.5742,31.6808,31.4967,31.6324,64299.0
2024-03-26 09:40:00,32.63,32.64,32.52,32.59,37137.0,31.6227,31.6324,31.5161,31.5839,37137.0
2024-03-26 09:50:00,32.58,32.59,32.5,32.52,28757.0,31.5742,31.5839,31.4967,31.5161,28757.0
2024-03-26 10:00:00,32.51,32.53,32.49,32.51,25699.0,31.5064,31.5258,31.487,31.5064,25699.0
2024-03-26 10:10:00,32.52,32.56,32.5,32.53,23223.0,31.5161,31.5548,31.4967,31.5258,23223.0
2024-03-26 10:20:00,32.54,32.55,32.49,32.54,21289.0,31.5354,31.5451,31.487,31.5354,21289.0
2024-03-26 10:30:00,32.54,32.54,32.41,32.45,113768.0,31.5354,31.5354,31.4095,31.4482,113768.0
2024-03-26 10:40:00,32.45,32.52,32.41,32.5,60727.0,31.4482,31.5161,31.4095,31.4967,60727.0
2024-03-26 10:50:00,32.51,32.52,32.47,32.51,35427.0,31.5064,31.5161,31.4676,31.5064,35427.0
2024-03-26 11:00:00,32.51,32.53,32.49,32.51,21992.0,31.5064,31.5258,31.487,31.5064,21992.0
2024-03-26 11:10:00,32.51,32.51,32.49,32.5,25084.0,31.5064,31.5064,31.487,31.4967,25084.0
2024-03-26 11:20:00,32.5,32.51,32.49,32.5,17637.0,31.4967,31.5064,31.487,31.4967,17637.0
2024-03-26 11:30:00,32.5,32.51,32.42,32.43,220997.0,31.4967,31.5064,31.4192,31.4288,220997.0
2024-03-26 11:40:00,32.43,32.46,32.41,32.46,26739.0,31.4288,31.4579,31.4095,31.4579,26739.0
2024-03-26 11:50:00,32.46,32.51,32.45,32.5,127849.0,31.4579,31.5064,31.4482,31.4967,127849.0
2024-03-26 12:00:00,32.5,32.5,32.44,32.45,25116.0,31.4967,31.4967,31.4385,31.4482,25116.0
2024-03-26 12:10:00,32.44,32.47,32.42,32.42,23329.0,31.4385,31.4676,31.4192,31.4192,23329.0
2024-03-26 12:20:00,32.42,32.43,32.39,32.41,22838.0,31.4192,31.4288,31.3901,31.4095,22838.0
2024-03-26 12:30:00,32.41,32.42,32.32,32.34,49632.0,31.4095,31.4192,31.3222,31.3416,49632.0
2024-03-26 12:40:00,32.34,32.35,32.3,32.34,27563.0,31.3416,31.3513,31.3029,31.3416,27563.0
2024-03-26 12:50:00,32.34,32.38,32.33,32.34,35297.0,31.3416,31.3804,31.3319,31.3416,35297.0
2024-03-26 13:00:00,32.35,32.35,32.29,32.29,23623.0,31.3513,31.3513,31.2932,31.2932,23623.0
2024-03-26 13:10:00,32.3,32.38,32.29,32.37,53034.0,31.3029,31.3804,31.2932,31.3707,53034.0
2024-03-26 13:20:00,32.38,32.39,32.31,32.33,50994.0,31.3804,31.3901,31.3125,31.3319,50994.0
2024-03-26 13:30:00,32.33,32.35,32.32,32.34,32733.0,31.3319,31.3513,31.3222,31.3416,32733.0
2024-03-26 13:40:00,32.33,32.34,32.31,32.33,26135.0,31.3319,31.3416,31.3125,31.3319,26135.0
2024-03-26 13:50:00,32.33,32.35,32.31,32.34,79173.0,31.3319,31.3513,31.3125,31.3416,79173.0
2024-03-26 14:00:00,32.34,32.38,32.32,32.38,49869.0,31.3416,31.3804,31.3222,31.3804,49869.0
2024-03-26 14:10:00,32.37,32.4,32.36,32.4,16134.0,31.3707,31.3998,31.361,31.3998,16134.0
2024-03-26 14:20:00,32.4,32.4,32.38,32.38,20204.0,31.3998,31.3998,31.3804,31.3804,20204.0
2024-03-26 14:30:00,32.38,32.39,32.34,32.36,42056.0,31.3804,31.3901,31.3416,31.361,42056.0
2024-03-26 14:40:00,32.36,32.36,32.34,32.34,25941.0,31.361,31.361,31.3416,31.3416,25941.0
2024-03-26 14:50:00,32.34,32.37,32.34,32.36,18573.0,31.3416,31.3707,31.3416,31.361,18573.0
2024-03-26 15:00:00,32.37,32.37,32.33,32.34,45838.0,31.3707,31.3707,31.3319,31.3416,45838.0
2024-03-26 15:10:00,32.34,32.37,32.34,32.34,32028.0,31.3416,31.3707,31.3416,31.3416,32028.0
2024-03-26 15:20:00,32.34,32.39,32.33,32.37,56711.0,31.3416,31.3901,31.3319,31.3707,56711.0
2024-03-26 15:30:00,32.37,32.37,32.35,32.36,25313.0,31.3707,31.3707,31.3513,31.361,25313.0
2024-03-26 15:40:00,32.36,32.38,32.33,32.34,72108.0,31.361,31.3804,31.3319,31.3416,72108.0
2024-03-26 15:50:00,32.33,32.37,32.31,32.31,316402.0,31.3319,31.3707,31.3125,31.3125,316402.0
2024-03-27 09:30:00,32.5,32.71,32.38,32.68,256387.0,31.4967,31.7002,31.3804,31.6711,256387.0
2024-03-27 09:40:00,32.68,32.73,32.67,32.68,38718.0,31.6711,31.7196,31.6614,31.6711,38718.0
2024-03-27 09:50:00,32.68,32.74,32.62,32.7,130501.0,31.6711,31.7293,31.613,31.6905,130501.0
2024-03-27 10:00:00,32.71,32.75,32.64,32.7,30257.0,31.7002,31.739,31.6324,31.6905,30257.0
2024-03-27 10:10:00,32.71,32.75,32.69,32.74,48161.0,31.7002,31.739,31.6808,31.7293,48161.0
2024-03-27 10:20:00,32.74,32.74,32.6,32.62,40581.0,31.7293,31.7293,31.5936,31.613,40581.0
2024-03-27 10:30:00,32.63,32.71,32.62,32.68,41635.0,31.6227,31.7002,31.613,31.6711,41635.0
2024-03-27 10:40:00,32.69,32.71,32.63,32.66,35928.0,31.6808,31.7002,31.6227,31.6517,35928.0
2024-03-27 10:50:00,32.66,32.67,32.61,32.62,25940.0,31.6517,31.6614,31.6033,31.613,25940.0
2024-03-27 11:00:00,32.61,32.62,32.59,32.62,28934.0,31.6033,31.613,31.5839,31.613,28934.0
2024-03-27 11:10:00,32.61,32.66,32.61,32.64,25554.0,31.6033,31.6517,31.6033,31.6324,25554.0
2024-03-27 11:20:00,32.63,32.66,32.62,32.64,27659.0,31.6227,31.6517,31.613,31.6324,27659.0
2024-03-27 11:30:00,32.64,32.66,32.62,32.64,31810.0,31.6324,31.6517,31.613,31.6324,31810.0
2024-03-27 11:40:00,32.64,32.67,32.61,32.62,32200.0,31.6324,31.6614,31.6033,31.613,32200.0
2024-03-27 11:50:00,32.62,32.65,32.6,32.61,25016.0,31.613,31.6421,31.5936,31.6033,25016.0
2024-03-27 12:00:00,32.61,32.66,32.57,32.63,39768.0,31.6033,31.6517,31.5645,31.6227,39768.0
2024-03-27 12:10:00,32.64,32.65,32.62,32.64,30336.0,31.6324,31.6421,31.613,31.6324,30336.0
2024-03-27 12:20:00,32.63,32.65,32.6,32.63,21216.0,31.6227,31.6421,31.5936,31.6227,21216.0
2024-03-27 12:30:00,32.63,32.67,32.6,32.66,21072.0,31.6227,31.6614,31.5936,31.6517,21072.0
2024-03-27 12:40:00,32.66,32.68,32.65,32.68,19146.0,31.6517,31.6711,31.6421,31.6711,19146.0
2024-03-27 12:50:00,32.68,32.7,32.66,32.66,27753.0,31.6711,31.6905,31.6517,31.6517,27753.0
2024-03-27 13:00:00,32.65,32.7,32.65,32.66,17369.0,31.6421,31.6905,31.6421,31.6517,17369.0
2024-03-27 13:10:00,32.65,32.66,32.61,32.65,36381.0,31.6421,31.6517,31.6033,31.6421,36381.0
2024-03-27 13:20:00,32.64,32.69,32.63,32.69,14472.0,31.6324,31.6808,31.6227,31.6808,14472.0
2024-03-27 13:30:00,32.68,32.69,32.66,32.68,33536.0,31.6711,31.6808,31.6517,31.6711,33536.0
2024-03-27 13:40:00,32.68,32.68,32.65,32.68,25114.0,31.6711,31.6711,31.6421,31.6711,25114.0
2024-03-27 13:50:00,32.68,32.7,32.67,32.7,25892.0,31.6711,31.6905,31.6614,31.6905,25892.0
2024-03-27 14:00:00,32.69,32.73,32.69,32.73,34557.0,31.6808,31.7196,31.6808,31.7196,34557.0
2024-03-27 14:10:00,32.73,32.76,32.71,32.72,34895.0,31.7196,31.7487,31.7002,31.7099,34895.0
2024-03-27 14:20:00,32.72,32.73,32.69,32.7,39286.0,31.7099,31.7196,31.6808,31.6905,39286.0
2024-03-27 14:30:00,32.7,32.71,32.65,32.66,53849.0,31.6905,31.7002,31.6421,31.6517,53849.0
2024-03-27 14:40:00,32.66,32.71,32.66,32.7,25519.0,31.6517,31.7002,31.6517,31.6905,25519.0
2024-03-27 14:50:00,32.7,32.72,32.68,32.72,34890.0,31.6905,31.7099,31.6711,31.7099,34890.0
2024-03-27 15:00:00,32.72,32.75,32.72,32.75,26289.0,31.7099,31.739,31.7099,31.739,26289.0
2024-03-27 15:10:00,32.74,32.74,32.71,32.73,35046.0,31.7293,31.7293,31.7002,31.7196,35046.0
2024-03-27 15:20:00,32.73,32.83,32.72,32.82,58812.0,31.7196,31.8165,31.7099,31.8068,58812.0
2024-03-27 15:30:00,32.81,32.92,32.8,32.92,81138.0,31.7971,31.9037,31.7874,31.9037,81138.0
2024-03-27 15:40:00,32.91,33.0,32.9,32.91,149674.0,31.894,31.9812,31.8843,31.894,149674.0
2024-03-27 15:50:00,32.92,33.04,32.91,33.03,591429.0,31.9037,32.02,31.894,32.0103,591429.0
2024-03-28 09:30:00,33.1,33.33,33.06,33.15,177388.0,32.0782,32.3011,32.0394,32.1266,177388.0
2024-03-28 09:40:00,33.14,33.23,33.11,33.12,25568.0,32.1169,32.2041,32.0879,32.0975,25568.0
2024-03-28 09:50:00,33.11,33.11,33.03,33.05,27751.0,32.0879,32.0879,32.0103,32.0297,27751.0
2024-03-28 10:00:00,33.05,33.15,33.05,33.09,64334.0,32.0297,32.1266,32.0297,32.0685,64334.0
2024-03-28 10:10:00,33.09,33.09,32.99,32.99,60557.0,32.0685,32.0685,31.9716,31.9716,60557.0
2024-03-28 10:20:00,32.99,33.02,32.97,32.98,48266.0,31.9716,32.0006,31.9522,31.9619,48266.0
2024-03-28 10:30:00,32.98,33.04,32.98,33.02,27552.0,31.9619,32.02,31.9619,32.0006,27552.0
2024-03-28 10:40:00,33.03,33.06,32.99,33.05,52363.0,32.0103,32.0394,31.9716,32.0297,52363.0
2024-03-28 10:50:00,33.05,33.06,33.01,33.02,23804.0,32.0297,32.0394,31.9909,32.0006,23804.0
2024-03-28 11:00:00,33.02,33.07,33.01,33.04,27401.0,32.0006,32.0491,31.9909,32.02,27401.0
2024-03-28 11:10:00,33.03,33.05,33.01,33.04,29991.0,32.0103,32.0297,31.9909,32.02,29991.0
2024-03-28 11:20:00,33.04,33.08,33.03,33.08,23529.0,32.02,32.0588,32.0103,32.0588,23529.0
2024-03-28 11:30:00,33.08,33.09,33.04,33.07,35708.0,32.0588,32.0685,32.02,32.0491,35708.0
2024-03-28 11:40:00,33.06,33.06,33.03,33.05,41737.0,32.0394,32.0394,32.0103,32.0297,41737.0
2024-03-28 11:50:00,33.04,33.05,33.01,33.02,19806.0,32.02,32.0297,31.9909,32.0006,19806.0
2024-03-28 12:00:00,33.01,33.03,33.0,33.01,28987.0,31.9909,32.0103,31.9812,31.9909,28987.0
2024-03-28 12:10:00,33.0,33.01,32.98,32.98,34705.0,31.9812,31.9909,31.9619,31.9619,34705.0
2024-03-28 12:20:00,32.98,32.99,32.95,32.98,37930.0,31.9619,31.9716,31.9328,31.9619,37930.0
2024-03-28 12:30:00,32.98,32.98,32.9,32.91,35963.0,31.9619,31.9619,31.8843,31.894,35963.0
2024-03-28 12:40:00,32.91,32.92,32.89,32.91,23457.0,31.894,31.9037,31.8746,31.894,23457.0
2024-03-28 12:50:00,32.9,32.93,32.88,32.91,31119.0,31.8843,31.9134,31.865,31.894,31119.0
2024-03-28 13:00:00,32.91,32.93,32.9,32.92,26572.0,31.894,31.9134,31.8843,31.9037,26572.0
2024-03-28 13:10:00,32.93,32.93,32.88,32.89,25876.0,31.9134,31.9134,31.865,31.8746,25876.0
2024-03-28 13:20:00,32.89,32.91,32.88,32.91,15477.0,31.8746,31.894,31.865,31.894,15477.0
2024-03-28 13:30:00,32.91,32.93,32.88,32.91,31347.0,31.894,31.9134,31.865,31.894,31347.0
2024-03-28 13:40:00,32.91,32.94,32.91,32.93,21127.0,31.894,31.9231,31.894,31.9134,21127.0
2024-03-28 13:50:00,32.93,32.95,32.9,32.93,26532.0,31.9134,31.9328,31.8843,31.9134,26532.0
2024-03-28 14:00:00,32.93,32.94,32.9,32.92,61145.0,31.9134,31.9231,31.8843,31.9037,61145.0
2024-03-28 14:10:00,32.92,32.94,32.88,32.94,62372.0,31.9037,31.9231,31.865,31.9231,62372.0
2024-03-28 14:20:00,32.93,32.99,32.93,32.99,47272.0,31.9134,31.9716,31.9134,31.9716,47272.0
2024-03-28 14:30:00,32.99,32.99,32.93,32.96,28873.0,31.9716,31.9716,31.9134,31.9425,28873.0
2024-03-28 14:40:00,32.95,32.96,32.92,32.94,24516.0,31.9328,31.9425,31.9037,31.9231,24516.0
2024-03-28 14:50:00,32.94,32.98,32.92,32.95,37019.0,31.9231,31.9619,31.9037,31.9328,37019.0
2024-03-28 15:00:00,32.95,32.96,32.91,32.95,30444.0,31.9328,31.9425,31.894,31.9328,30444.0
2024-03-28 15:10:00,32.95,32.95,32.93,32.95,22885.0,31.9328,31.9328,31.9134,31.9328,22885.0
2024-03-28 15:20:00,32.95,32.99,32.94,32.99,72763.0,31.9328,31.9716,31.9231,31.9716,72763.0
2024-03-28 15:30:00,32.99,33.02,32.96,33.0,74116.0,31.9716,32.0006,31.9425,31.9812,74116.0
2024-03-28 15:40:00,32.99,33.03,32.99,33.0,116063.0,31.9716,32.0103,31.9716,31.9812,116063.0
2024-03-28 15:50:00,32.99,33.02,32.92,32.93,371675.0,31.9716,32.0006,31.9037,31.9134,371675.0
2024-04-01 09:30:00,32.94,32.96,32.78,32.86,69846.0,31.9231,31.9425,31.768,31.8456,69846.0
2024-04-01 09:40:00,32.85,32.97,32.85,32.97,35382.0,31.8359,31.9522,31.8359,31.9522,35382.0
2024-04-01 09:50:00,32.97,33.01,32.96,32.97,17001.0,31.9522,31.9909,31.9425,31.9522,17001.0
2024-04-01 10:00:00,32.96,32.96,32.86,32.86,21922.0,31.9425,31.9425,31.8456,31.8456,21922.0
2024-04-01 10:10:00,32.86,32.88,32.83,32.88,19606.0,31.8456,31.865,31.8165,31.865,19606.0
2024-04-01 10:20:00,32.88,32.93,32.87,32.89,33981.0,31.865,31.9134,31.8553,31.8746,33981.0
2024-04-01 10:30:00,32.9,32.92,32.86,32.87,43663.0,31.8843,31.9037,31.8456,31.8553,43663.0
2024-04-01 10:40:00,32.86,32.89,32.85,32.88,26249.0,31.8456,31.8746,31.8359,31.865,26249.0
2024-04-01 10:50:00,32.88,32.93,32.86,32.91,19616.0,31.865,31.9134,31.8456,31.894,19616.0
2024-04-01 11:00:00,32.92,32.93,32.88,32.9,23922.0,31.9037,31.9134,31.865,31.8843,23922.0
2024-04-01 11:10:00,32.91,32.93,32.87,32.87,37712.0,31.894,31.9134,31.8553,31.8553,37712.0
2024-04-01 11:20:00,32.87,32.9,32.86,32.87,22815.0,31.8553,31.8843,31.8456,31.8553,22815.0
2024-04-01 11:30:00,32.86,32.88,32.79,32.79,39037.0,31.8456,31.865,31.7777,31.7777,39037.0
2024-04-01 11:40:00,32.79,32.8,32.73,32.73,52179.0,31.7777,31.7874,31.7196,31.7196,52179.0
2024-04-01 11:50:00,32.73,32.76,32.72,32.75,53172.0,31.7196,31.7487,31.7099,31.739,53172.0
2024-04-01 12:00:00,32.75,32.79,32.72,32.77,60592.0,31.739,31.7777,31.7099,31.7583,60592.0
2024-04-01 12:10:00,32.77,32.81,32.76,32.78,25569.0,31.7583,31.7971,31.7487,31.768,25569.0
2024-04-01 12:20:00,32.78,32.83,32.78,32.83,30808.0,31.768,31.8165,31.768,31.8165,30808.0
2024-04-01 12:30:00,32.83,32.84,32.81,32.83,17981.0,31.8165,31.8262,31.7971,31.8165,17981.0
2024-04-01 12:40:00,32.83,32.83,32.78,32.79,15534.0,31.8165,31.8165,31.768,31.7777,15534.0
2024-04-01 12:50:00,32.79,32.79,32.76,32.77,21328.0,31.7777,31.7777,31.7487,31.7583,21328.0
2024-04-01 13:00:00,32.78,32.78,32.74,32.77,20093.0,31.768,31.768,31.7293,31.7583,20093.0
2024-04-01 13:10:00,32.77,32.79,32.76,32.77,15675.0,31.7583,31.7777,31.7487,31.7583,15675.0
2024-04-01 13:20:00,32.77,32.78,32.74,32.77,24630.0,31.7583,31.768,31.7293,31.7583,24630.0
2024-04-01 13:30:00,32.77,32.77,32.74,32.76,13678.0,31.7583,31.7583,31.7293,31.7487,13678.0
2024-04-01 13:40:00,32.76,32.77,32.74,32.77,18925.0,31.7487,31.7583,31.7293,31.7583,18925.0
2024-04-01 13:50:00,32.77,32.77,32.74,32.76,23774.0,31.7583,31.7583,31.7293,31.7487,23774.0
2024-04-01 14:00:00,32.76,32.77,32.74,32.76,17751.0,31.7487,31.7583,31.7293,31.7487,17751.0
2024-04-01 14:10:00,32.75,32.76,32.74,32.75,26645.0,31.739,31.7487,31.7293,31.739,26645.0
2024-04-01 14:20:00,32.75,32.75,32.71,32.73,50936.0,31.739,31.739,31.7002,31.7196,50936.0
2024-04-01 14:30:00,32.72,32.73,32.71,32.72,20276.0,31.7099,31.7196,31.7002,31.7099,20276.0
2024-04-01 14:40:00,32.72,32.72,32.7,32.72,22835.0,31.7099,31.7099,31.6905,31.7099,22835.0
2024-04-01 14:50:00,32.72,32.72,32.68,32.7,23724.0,31.7099,31.7099,31.6711,31.6905,23724.0
2024-04-01 15:00:00,32.7,32.72,32.68,32.7,45398.0,31.6905,31.7099,31.6711,31.6905,45398.0
2024-04-01 15:10:00,32.71,32.72,32.68,32.69,25352.0,31.7002,31.7099,31.6711,31.6808,25352.0
2024-04-01 15:20:00,32.69,32.74,32.67,32.73,39703.0,31.6808,31.7293,31.6614,31.7196,39703.0
2024-04-01 15:30:00,32.73,32.75,32.7,32.71,44810.0,31.7196,31.739,31.6905,31.7002,44810.0
2024-04-01 15:40:00,32.7,32.74,32.67,32.68,56905.0,31.6905,31.7293,31.6614,31.6711,56905.0
2024-04-01 15:50:00,32.67,32.7,32.64,32.65,229776.0,31.6614,31.6905,31.6324,31.6421,229776.0
2024-04-02 09:30:00,32.54,32.63,32.44,32.58,80594.0,31.5354,31.6227,31.4385,31.5742,80594.0
2024-04-02 09:40:00,32.59,32.63,32.55,32.59,68996.0,31.5839,31.6227,31.5451,31.5839,68996.0
2024-04-02 09:50:00,32.58,32.59,32.48,32.54,34708.0,31.5742,31.5839,31.4773,31.5354,34708.0
2024-04-02 10:00:00,32.54,32.61,32.53,32.56,34613.0,31.5354,31.6033,31.5258,31.5548,34613.0
2024-04-02 10:10:00,32.56,32.58,32.51,32.56,41360.0,31.5548,31.5742,31.5064,31.5548,41360.0
2024-04-02 10:20:00,32.55,32.58,32.53,32.57,29784.0,31.5451,31.5742,31.5258,31.5645,29784.0
2024-04-02 10:30:00,32.57,32.6,32.56,32.59,17274.0,31.5645,31.5936,31.5548,31.5839,17274.0
2024-04-02 10:40:00,32.6,32.66,32.59,32.65,14803.0,31.5936,31.6517,31.5839,31.6421,14803.0
2024-04-02 10:50:00,32.64,32.66,32.61,32.63,18670.0,31.6324,31.6517,31.6033,31.6227,18670.0
2024-04-02 11:00:00,32.63,32.63,32.57,32.62,17430.0,31.6227,31.6227,31.5645,31.613,17430.0
2024-04-02 11:10:00,32.62,32.68,32.62,32.68,23135.0,31.613,31.6711,31.613,31.6711,23135.0
2024-04-02 11:20:00,32.67,32.68,32.65,32.66,13073.0,31.6614,31.6711,31.6421,31.6517,13073.0
2024-04-02 11:30:00,32.67,32.7,32.64,32.65,34210.0,31.6614,31.6905,31.6324,31.6421,34210.0
2024-04-02 11:40:00,32.65,32.67,32.61,32.61,18425.0,31.6421,31.6614,31.6033,31.6033,18425.0
2024-04-02 11:50:00,32.6,32.64,32.6,32.63,14551.0,31.5936,31.6324,31.5936,31.6227,14551.0
2024-04-02 12:00:00,32.62,32.62,32.55,32.56,27901.0,31.613,31.613,31.5451,31.5548,27901.0
2024-04-02 12:10:00,32.55,32.6,32.54,32.59,62959.0,31.5451,31.5936,31.5354,31.5839,62959.0
2024-04-02 12:20:00,32.59,32.65,32.57,32.63,26418.0,31.5839,31.6421,31.5645,31.6227,26418.0
2024-04-02 12:30:00,32.62,32.63,32.6,32.62,12708.0,31.613,31.6227,31.5936,31.613,12708.0
2024-04-02 12:40:00,32.62,32.64,32.6,32.64,17333.0,31.613,31.6324,31.5936,31.6324,17333.0
2024-04-02 12:50:00,32.63,32.63,32.58,32.63,22153.0,31.6227,31.6227,31.5742,31.6227,22153.0
2024-04-02 13:00:00,32.63,32.64,32.57,32.58,13659.0,31.6227,31.6324,31.5645,31.5742,13659.0
2024-04-02 13:10:00,32.59,32.59,32.54,32.55,20309.0,31.5839,31.5839,31.5354,31.5451,20309.0
2024-04-02 13:20:00,32.55,32.55,32.53,32.53,10316.0,31.5451,31.5451,31.5258,31.5258,10316.0
2024-04-02 13:30:00,32.54,32.55,32.53,32.54,14207.0,31.5354,31.5451,31.5258,31.5354,14207.0
2024-04-02 13:40:00,32.55,32.58,32.53,32.58,16575.0,31.5451,31.5742,31.5258,31.5742,16575.0
2024-04-02 13:50:00,32.57,32.59,32.56,32.58,26607.0,31.5645,31.5839,31.5548,31.5742,26607.0
2024-04-02 14:00:00,32.57,32.58,32.55,32.57,12765.0,31.5645,31.5742,31.5451,31.5645,12765.0
2024-04-02 14:10:00,32.56,32.57,32.55,32.56,12887.0,31.5548,31.5645,31.5451,31.5548,12887.0
2024-04-02 14:20:00,32.55,32.57,32.52,32.55,39244.0,31.5451,31.5645,31.5161,31.5451,39244.0
2024-04-02 14:30:00,32.54,32.56,32.52,32.54,25501.0,31.5354,31.5548,31.5161,31.5354,25501.0
2024-04-02 14:40:00,32.54,32.56,32.52,32.54,21669.0,31.5354,31.5548,31.5161,31.5354,21669.0
2024-04-02 14:50:00,32.54,32.55,32.45,32.45,25897.0,31.5354,31.5451,31.4482,31.4482,25897.0
2024-04-02 15:00:00,32.45,32.51,32.45,32.51,35302.0,31.4482,31.5064,31.4482,31.5064,35302.0
2024-04-02 15:10:00,32.51,32.51,32.47,32.5,34197.0,31.5064,31.5064,31.4676,31.4967,34197.0
2024-04-02 15:20:00,32.51,32.53,32.49,32.52,23394.0,31.5064,31.5258,31.487,31.5161,23394.0
2024-04-02 15:30:00,32.53,32.54,32.5,32.5,43541.0,31.5258,31.5354,31.4967,31.4967,43541.0
2024-04-02 15:40:00,32.5,32.52,32.48,32.51,85745.0,31.4967,31.5161,31.4773,31.5064,85745.0
2024-04-02 15:50:00,32.5,32.55,32.49,32.53,310419.0,31.4967,31.5451,31.487,31.5258,310419.0
2024-04-03 09:30:00,32.5,32.74,32.41,32.71,141738.0,31.4967,31.7293,31.4095,31.7002,141738.0
2024-04-03 09:40:00,32.7,32.72,32.59,32.59,86067.0,31.6905,31.7099,31.5839,31.5839,86067.0
2024-04-03 09:50:00,32.59,32.62,32.48,32.48,32592.0,31.5839,31.613,31.4773,31.4773,32592.0
2024-04-03 10:00:00,32.49,32.6,32.46,32.58,41012.0,31.487,31.5936,31.4579,31.5742,41012.0
2024-04-03 10:10:00,32.58,32.6,32.54,32.59,18230.0,31.5742,31.5936,31.5354,31.5839,18230.0
2024-04-03 10:20:00,32.59,32.68,32.58,32.64,21629.0,31.5839,31.6711,31.5742,31.6324,21629.0
2024-04-03 10:30:00,32.63,32.67,32.58,32.59,24110.0,31.6227,31.6614,31.5742,31.5839,24110.0
2024-04-03 10:40:00,32.58,32.63,32.55,32.63,22705.0,31.5742,31.6227,31.5451,31.6227,22705.0
2024-04-03 10:50:00,32.63,32.69,32.61,32.65,19767.0,31.6227,31.6808,31.6033,31.6421,19767.0
2024-04-03 11:00:00,32.65,32.67,32.61,32.66,24095.0,31.6421,31.6614,31.6033,31.6517,24095.0
2024-04-03 11:10:00,32.66,32.68,32.62,32.63,33659.0,31.6517,31.6711,31.613,31.6227,33659.0
2024-04-03 11:20:00,32.63,32.65,32.61,32.63,26304.0,31.6227,31.6421,31.6033,31.6227,26304.0
2024-04-03 11:30:00,32.63,32.64,32.57,32.57,29935.0,31.6227,31.6324,31.5645,31.5645,29935.0
2024-04-03 11:40:00,32.58,32.61,32.56,32.58,41062.0,31.5742,31.6033,31.5548,31.5742,41062.0
2024-04-03 11:50:00,32.58,32.61,32.57,32.59,26823.0,31.5742,31.6033,31.5645,31.5839,26823.0
2024-04-03 12:00:00,32.59,32.64,32.58,32.62,41493.0,31.5839,31.6324,31.5742,31.613,41493.0
2024-04-03 12:10:00,32.61,32.63,32.56,32.62,40249.0,31.6033,31.6227,31.5548,31.613,40249.0
2024-04-03 12:20:00,32.62,32.64,32.59,32.63,16603.0,31.613,31.6324,31.5839,31.6227,16603.0
2024-04-03 12:30:00,32.63,32.64,32.56,32.56,23461.0,31.6227,31.6324,31.5548,31.5548,23461.0
2024-04-03 12:40:00,32.55,32.57,32.54,32.56,22661.0,31.5451,31.5645,31.5354,31.5548,22661.0
2024-04-03 12:50:00,32.55,32.59,32.54,32.55,29644.0,31.5451,31.5839,31.5354,31.5451,29644.0
2024-04-03 13:00:00,32.55,32.57,32.53,32.55,30704.0,31.5451,31.5645,31.5258,31.5451,30704.0
2024-04-03 13:10:00,32.56,32.6,32.56,32.59,19994.0,31.5548,31.5936,31.5548,31.5839,19994.0
2024-04-03 13:20:00,32.59,32.6,32.57,32.6,21071.0,31.5839,31.5936,31.5645,31.5936,21071.0
2024-04-03 13:30:00,32.59,32.6,32.57,32.57,16798.0,31.5839,31.5936,31.5645,31.5645,16798.0
2024-04-03 13:40:00,32.58,32.62,32.57,32.62,20700.0,31.5742,31.613,31.5645,31.613,20700.0
2024-04-03 13:50:00,32.61,32.62,32.58,32.59,26292.0,31.6033,31.613,31.5742,31.5839,26292.0
2024-04-03 14:00:00,32.59,32.6,32.56,32.57,30727.0,31.5839,31.5936,31.5548,31.5645,30727.0
2024-04-03 14:10:00,32.57,32.58,32.56,32.58,24165.0,31.5645,31.5742,31.5548,31.5742,24165.0
2024-04-03 14:20:00,32.58,32.59,32.56,32.57,30659.0,31.5742,31.5839,31.5548,31.5645,30659.0
2024-04-03 14:30:00,32.58,32.59,32.54,32.58,28905.0,31.5742,31.5839,31.5354,31.5742,28905.0
2024-04-03 14:40:00,32.57,32.58,32.53,32.54,30292.0,31.5645,31.5742,31.5258,31.5354,30292.0
2024-04-03 14:50:00,32.54,32.56,32.54,32.55,25438.0,31.5354,31.5548,31.5354,31.5451,25438.0
2024-04-03 15:00:00,32.54,32.55,32.51,32.52,32481.0,31.5354,31.5451,31.5064,31.5161,32481.0
2024-04-03 15:10:00,32.53,32.57,32.49,32.53,130750.0,31.5258,31.5645,31.487,31.5258,130750.0
2024-04-03 15:20:00,32.52,32.56,32.52,32.55,50877.0,31.5161,31.5548,31.5161,31.5451,50877.0
2024-04-03 15:30:00,32.55,32.61,32.55,32.59,53739.0,31.5451,31.6033,31.5451,31.5839,53739.0
2024-04-03 15:40:00,32.58,32.62,32.57,32.61,78809.0,31.5742,31.613,31.5645,31.6033,78809.0
2024-04-03 15:50:00,32.61,32.61,32.54,32.58,377681.0,31.6033,31.6033,31.5354,31.5742,377681.0
2024-04-04 09:30:00,32.97,33.0,32.84,32.9,109497.0,31.9522,31.9812,31.8262,31.8843,109497.0
2024-04-04 09:40:00,32.9,32.93,32.87,32.92,30051.0,31.8843,31.9134,31.8553,31.9037,30051.0
2024-04-04 09:50:00,32.93,32.96,32.89,32.9,25190.0,31.9134,31.9425,31.8746,31.8843,25190.0
2024-04-04 10:00:00,32.91,32.98,32.88,32.95,36941.0,31.894,31.9619,31.865,31.9328,36941.0
2024-04-04 10:10:00,32.95,32.96,32.9,32.91,21412.0,31.9328,31.9425,31.8843,31.894,21412.0
2024-04-04 10:20:00,32.91,32.94,32.89,32.93,14371.0,31.894,31.9231,31.8746,31.9134,14371.0
2024-04-04 10:30:00,32.93,32.96,32.88,32.91,43145.0,31.9134,31.9425,31.865,31.894,43145.0
2024-04-04 10:40:00,32.91,32.94,32.81,32.82,45357.0,31.894,31.9231,31.7971,31.8068,45357.0
2024-04-04 10:50:00,32.82,32.85,32.78,32.79,38857.0,31.8068,31.8359,31.768,31.7777,38857.0
2024-04-04 11:00:00,32.79,32.84,32.78,32.8,18325.0,31.7777,31.8262,31.768,31.7874,18325.0
2024-04-04 11:10:00,32.81,32.83,32.78,32.79,17094.0,31.7971,31.8165,31.768,31.7777,17094.0
2024-04-04 11:20:00,32.79,32.83,32.75,32.81,29315.0,31.7777,31.8165,31.739,31.7971,29315.0
2024-04-04 11:30:00,32.8,32.82,32.79,32.79,18821.0,31.7874,31.8068,31.7777,31.7777,18821.0
2024-04-04 11:40:00,32.8,32.82,32.79,32.8,24841.0,31.7874,31.8068,31.7777,31.7874,24841.0
2024-04-04 11:50:00,32.8,32.84,32.79,32.82,18815.0,31.7874,31.8262,31.7777,31.8068,18815.0
2024-04-04 12:00:00,32.82,32.84,32.8,32.84,22537.0,31.8068,31.8262,31.7874,31.8262,22537.0
2024-04-04 12:10:00,32.84,32.87,32.79,32.79,20965.0,31.8262,31.8553,31.7777,31.7777,20965.0
2024-04-04 12:20:00,32.8,32.8,32.76,32.79,37037.0,31.7874,31.7874,31.7487,31.7777,37037.0
2024-04-04 12:30:00,32.78,32.78,32.73,32.73,17422.0,31.768,31.768,31.7196,31.7196,17422.0
2024-04-04 12:40:00,32.74,32.74,32.73,32.74,21975.0,31.7293,31.7293,31.7196,31.7293,21975.0
2024-04-04 12:50:00,32.74,32.74,32.7,32.71,10854.0,31.7293,31.7293,31.6905,31.7002,10854.0
2024-04-04 13:00:00,32.7,32.71,32.67,32.7,17475.0,31.6905,31.7002,31.6614,31.6905,17475.0
2024-04-04 13:10:00,32.7,32.71,32.67,32.7,14792.0,31.6905,31.7002,31.6614,31.6905,14792.0
2024-04-04 13:20:00,32.7,32.71,32.68,32.7,11474.0,31.6905,31.7002,31.6711,31.6905,11474.0
2024-04-04 13:30:00,32.7,32.72,32.68,32.69,27413.0,31.6905,31.7099,31.6711,31.6808,27413.0
2024-04-04 13:40:00,32.69,32.71,32.67,32.7,35420.0,31.6808,31.7002,31.6614,31.6905,35420.0
2024-04-04 13:50:00,32.7,32.71,32.65,32.66,28478.0,31.6905,31.7002,31.6421,31.6517,28478.0
2024-04-04 14:00:00,32.66,32.67,32.57,32.57,15725.0,31.6517,31.6614,31.5645,31.5645,15725.0
2024-04-04 14:10:00,32.57,32.57,32.48,32.5,26689.0,31.5645,31.5645,31.4773,31.4967,26689.0
2024-04-04 14:20:00,32.5,32.53,32.45,32.45,33512.0,31.4967,31.5258,31.4482,31.4482,33512.0
2024-04-04 14:30:00,32.45,32.46,32.38,32.45,50633.0,31.4482,31.4579,31.3804,31.4482,50633.0
2024-04-04 14:40:00,32.44,32.53,32.41,32.51,243886.0,31.4385,31.5258,31.4095,31.5064,243886.0
2024-04-04 14:50:00,32.51,32.52,32.39,32.41,62719.0,31.5064,31.5161,31.3901,31.4095,62719.0
2024-04-04 15:00:00,32.4,32.43,32.34,32.42,61409.0,31.3998,31.4288,31.3416,31.4192,61409.0
2024-04-04 15:10:00,32.41,32.43,32.36,32.37,51378.0,31.4095,31.4288,31.361,31.3707,51378.0
2024-04-04 15:20:00,32.37,32.41,32.31,32.31,54019.0,31.3707,31.4095,31.3125,31.3125,54019.0
2024-04-04 15:30:00,32.32,32.34,32.28,32.3,63638.0,31.3222,31.3416,31.2835,31.3029,63638.0
2024-04-04 15:40:00,32.3,32.34,32.27,32.34,149761.0,31.3029,31.3416,31.2738,31.3416,149761.0
2024-04-04 15:50:00,32.34,32.41,32.3,32.38,450710.0,31.3416,31.4095,31.3029,31.3804,450710.0
2024-04-05 09:30:00,32.33,32.43,32.31,32.36,67934.0,31.3319,31.4288,31.3125,31.361,67934.0
2024-04-05 09:40:00,32.35,32.43,32.33,32.36,47627.0,31.3513,31.4288,31.3319,31.361,47627.0
2024-04-05 09:50:00,32.34,32.46,32.34,32.39,48623.0,31.3416,31.4579,31.3416,31.3901,48623.0
2024-04-05 10:00:00,32.38,32.42,32.33,32.38,87150.0,31.3804,31.4192,31.3319,31.3804,87150.0
2024-04-05 10:10:00,32.39,32.43,32.28,32.31,52706.0,31.3901,31.4288,31.2835,31.3125,52706.0
2024-04-05 10:20:00,32.31,32.32,32.27,32.3,47637.0,31.3125,31.3222,31.2738,31.3029,47637.0
2024-04-05 10:30:00,32.3,32.37,32.3,32.36,47486.0,31.3029,31.3707,31.3029,31.361,47486.0
2024-04-05 10:40:00,32.36,32.44,32.35,32.44,36493.0,31.361,31.4385,31.3513,31.4385,36493.0
2024-04-05 10:50:00,32.44,32.54,32.44,32.52,42701.0,31.4385,31.5354,31.4385,31.5161,42701.0
2024-04-05 11:00:00,32.52,32.52,32.47,32.47,41688.0,31.5161,31.5161,31.4676,31.4676,41688.0
2024-04-05 11:10:00,32.46,32.48,32.42,32.45,58776.0,31.4579,31.4773,31.4192,31.4482,58776.0
2024-04-05 11:20:00,32.45,32.48,32.44,32.48,32560.0,31.4482,31.4773,31.4385,31.4773,32560.0
2024-04-05 11:30:00,32.48,32.5,32.46,32.5,31997.0,31.4773,31.4967,31.4579,31.4967,31997.0
2024-04-05 11:40:00,32.49,32.54,32.49,32.5,41054.0,31.487,31.5354,31.487,31.4967,41054.0
2024-04-05 11:50:00,32.51,32.59,32.5,32.58,38711.0,31.5064,31.5839,31.4967,31.5742,38711.0
2024-04-05 12:00:00,32.58,32.59,32.55,32.57,43870.0,31.5742,31.5839,31.5451,31.5645,43870.0
2024-04-05 12:10:00,32.58,32.59,32.53,32.56,35935.0,31.5742,31.5839,31.5258,31.5548,35935.0
2024-04-05 12:20:00,32.57,32.6,32.55,32.58,38394.0,31.5645,31.5936,31.5451,31.5742,38394.0
2024-04-05 12:30:00,32.57,32.59,32.55,32.55,34653.0,31.5645,31.5839,31.5451,31.5451,34653.0
2024-04-05 12:40:00,32.55,32.57,32.53,32.55,31409.0,31.5451,31.5645,31.5258,31.5451,31409.0
2024-04-05 12:50:00,32.55,32.6,32.54,32.59,25189.0,31.5451,31.5936,31.5354,31.5839,25189.0
2024-04-05 13:00:00,32.58,32.58,32.52,32.52,24538.0,31.5742,31.5742,31.5161,31.5161,24538.0
2024-04-05 13:10:00,32.53,32.54,32.47,32.48,38751.0,31.5258,31.5354,31.4676,31.4773,38751.0
2024-04-05 13:20:00,32.48,32.52,32.47,32.52,30921.0,31.4773,31.5161,31.4676,31.5161,30921.0
2024-04-05 13:30:00,32.52,32.53,32.5,32.51,24067.0,31.5161,31.5258,31.4967,31.5064,24067.0
2024-04-05 13:40:00,32.51,32.53,32.47,32.48,73459.0,31.5064,31.5258,31.4676,31.4773,73459.0
2024-04-05 13:50:00,32.47,32.48,32.42,32.45,63417.0,31.4676,31.4773,31.4192,31.4482,63417.0
2024-04-05 14:00:00,32.45,32.53,32.41,32.52,37058.0,31.4482,31.5258,31.4095,31.5161,37058.0
2024-04-05 14:10:00,32.52,32.55,32.5,32.51,28607.0,31.5161,31.5451,31.4967,31.5064,28607.0
2024-04-05 14:20:00,32.52,32.55,32.48,32.5,39565.0,31.5161,31.5451,31.4773,31.4967,39565.0
2024-04-05 14:30:00,32.5,32.53,32.48,32.52,30832.0,31.4967,31.5258,31.4773,31.5161,30832.0
2024-04-05 14:40:00,32.52,32.53,32.48,32.5,38806.0,31.5161,31.5258,31.4773,31.4967,38806.0
2024-04-05 14:50:00,32.5,32.5,32.46,32.5,35887.0,31.4967,31.4967,31.4579,31.4967,35887.0
2024-04-05 15:00:00,32.5,32.54,32.49,32.51,36450.0,31.4967,31.5354,31.487,31.5064,36450.0
2024-04-05 15:10:00,32.51,32.54,32.5,32.51,35011.0,31.5064,31.5354,31.4967,31.5064,35011.0
2024-04-05 15:20:00,32.52,32.52,32.49,32.51,43052.0,31.5161,31.5161,31.487,31.5064,43052.0
2024-04-05 15:30:00,32.51,32.56,32.49,32.51,45626.0,31.5064,31.5548,31.487,31.5064,45626.0
2024-04-05 15:40:00,32.51,32.62,32.48,32.62,172048.0,31.5064,31.613,31.4773,31.613,172048.0
2024-04-05 15:50:00,32.61,32.65,32.53,32.54,819080.0,31.6033,31.6421,31.5258,31.5354,819080.0
2024-04-08 09:30:00,32.79,32.79,32.7,32.76,87065.0,31.7777,31.7777,31.6905,31.7487,87065.0
2024-04-08 09:40:00,32.74,32.79,32.72,32.73,24912.0,31.7293,31.7777,31.7099,31.7196,24912.0
2024-04-08 09:50:00,32.73,32.73,32.63,32.66,15421.0,31.7196,31.7196,31.6227,31.6517,15421.0
2024-04-08 10:00:00,32.67,32.69,32.61,32.65,47845.0,31.6614,31.6808,31.6033,31.6421,47845.0
2024-04-08 10:10:00,32.63,32.65,32.53,32.54,47194.0,31.6227,31.6421,31.5258,31.5354,47194.0
2024-04-08 10:20:00,32.54,32.57,32.52,32.57,36773.0,31.5354,31.5645,31.5161,31.5645,36773.0
2024-04-08 10:30:00,32.57,32.68,32.55,32.67,34668.0,31.5645,31.6711,31.5451,31.6614,34668.0
2024-04-08 10:40:00,32.68,32.68,32.62,32.63,28262.0,31.6711,31.6711,31.613,31.6227,28262.0
2024-04-08 10:50:00,32.63,32.64,32.58,32.58,30206.0,31.6227,31.6324,31.5742,31.5742,30206.0
2024-04-08 11:00:00,32.59,32.6,32.54,32.57,29876.0,31.5839,31.5936,31.5354,31.5645,29876.0
2024-04-08 11:10:00,32.57,32.58,32.5,32.5,21286.0,31.5645,31.5742,31.4967,31.4967,21286.0
2024-04-08 11:20:00,32.5,32.55,32.48,32.51,96798.0,31.4967,31.5451,31.4773,31.5064,96798.0
2024-04-08 11:30:00,32.51,32.51,32.46,32.48,25530.0,31.5064,31.5064,31.4579,31.4773,25530.0
2024-04-08 11:40:00,32.48,32.48,32.43,32.45,33411.0,31.4773,31.4773,31.4288,31.4482,33411.0
2024-04-08 11:50:00,32.44,32.47,32.43,32.47,28877.0,31.4385,31.4676,31.4288,31.4676,28877.0
2024-04-08 12:00:00,32.47,32.49,32.44,32.47,61465.0,31.4676,31.487,31.4385,31.4676,61465.0
2024-04-08 12:10:00,32.48,32.49,32.45,32.47,28083.0,31.4773,31.487,31.4482,31.4676,28083.0
2024-04-08 12:20:00,32.47,32.49,32.46,32.49,30142.0,31.4676,31.487,31.4579,31.487,30142.0
2024-04-08 12:30:00,32.48,32.52,32.48,32.49,20197.0,31.4773,31.5161,31.4773,31.487,20197.0
2024-04-08 12:40:00,32.5,32.51,32.46,32.47,39161.0,31.4967,31.5064,31.4579,31.4676,39161.0
2024-04-08 12:50:00,32.47,32.51,32.47,32.51,23338.0,31.4676,31.5064,31.4676,31.5064,23338.0
2024-04-08 13:00:00,32.5,32.52,32.47,32.48,25937.0,31.4967,31.5161,31.4676,31.4773,25937.0
2024-04-08 13:10:00,32.47,32.49,32.44,32.45,18482.0,31.4676,31.487,31.4385,31.4482,18482.0
2024-04-08 13:20:00,32.45,32.5,32.45,32.5,38108.0,31.4482,31.4967,31.4482,31.4967,38108.0
2024-04-08 13:30:00,32.5,32.5,32.48,32.48,17943.0,31.4967,31.4967,31.4773,31.4773,17943.0
2024-04-08 13:40:00,32.49,32.49,32.45,32.47,30061.0,31.487,31.487,31.4482,31.4676,30061.0
2024-04-08 13:50:00,32.47,32.5,32.45,32.48,23745.0,31.4676,31.4967,31.4482,31.4773,23745.0
2024-04-08 14:00:00,32.48,32.49,32.42,32.44,15910.0,31.4773,31.487,31.4192,31.4385,15910.0
2024-04-08 14:10:00,32.44,32.44,32.4,32.4,16859.0,31.4385,31.4385,31.3998,31.3998,16859.0
2024-04-08 14:20:00,32.4,32.4,32.36,32.39,37809.0,31.3998,31.3998,31.361,31.3901,37809.0
2024-04-08 14:30:00,32.39,32.41,32.36,32.41,40249.0,31.3901,31.4095,31.361,31.4095,40249.0
2024-04-08 14:40:00,32.41,32.44,32.4,32.42,17056.0,31.4095,31.4385,31.3998,31.4192,17056.0
2024-04-08 14:50:00,32.41,32.44,32.41,32.42,18614.0,31.4095,31.4385,31.4095,31.4192,18614.0
2024-04-08 15:00:00,32.43,32.43,32.36,32.38,36996.0,31.4288,31.4288,31.361,31.3804,36996.0
2024-04-08 15:10:00,32.38,32.38,32.33,32.34,27548.0,31.3804,31.3804,31.3319,31.3416,27548.0
2024-04-08 15:20:00,32.35,32.36,32.32,32.32,29320.0,31.3513,31.361,31.3222,31.3222,29320.0
2024-04-08 15:30:00,32.32,32.35,32.3,32.3,58279.0,31.3222,31.3513,31.3029,31.3029,58279.0
2024-04-08 15:40:00,32.3,32.32,32.28,32.3,79484.0,31.3029,31.3222,31.2835,31.3029,79484.0
2024-04-08 15:50:00,32.3,32.3,32.19,32.19,410812.0,31.3029,31.3029,31.1963,31.1963,410812.0
2024-04-09 09:30:00,32.29,32.48,32.26,32.39,121304.0,31.2932,31.4773,31.2641,31.3901,121304.0
2024-04-09 09:40:00,32.4,32.4,32.21,32.21,68115.0,31.3998,31.3998,31.2156,31.2156,68115.0
2024-04-09 09:50:00,32.22,32.3,32.19,32.29,73769.0,31.2253,31.3029,31.1963,31.2932,73769.0
2024-04-09 10:00:00,32.3,32.32,32.24,32.29,39866.0,31.3029,31.3222,31.2447,31.2932,39866.0
2024-04-09 10:10:00,32.29,32.33,32.27,32.32,61510.0,31.2932,31.3319,31.2738,31.3222,61510.0
2024-04-09 10:20:00,32.32,32.35,32.3,32.33,37240.0,31.3222,31.3513,31.3029,31.3319,37240.0
2024-04-09 10:30:00,32.33,32.33,32.21,32.21,51878.0,31.3319,31.3319,31.2156,31.2156,51878.0
2024-04-09 10:40:00,32.21,32.23,32.15,32.15,50936.0,31.2156,31.235,31.1575,31.1575,50936.0
2024-04-09 10:50:00,32.14,32.17,32.1,32.15,45944.0,31.1478,31.1769,31.109,31.1575,45944.0
2024-04-09 11:00:00,32.14,32.15,32.11,32.15,83120.0,31.1478,31.1575,31.1187,31.1575,83120.0
2024-04-09 11:10:00,32.15,32.3,32.13,32.3,38802.0,31.1575,31.3029,31.1381,31.3029,38802.0
2024-04-09 11:20:00,32.29,32.33,32.27,32.28,31952.0,31.2932,31.3319,31.2738,31.2835,31952.0
2024-04-09 11:30:00,32.28,32.28,32.24,32.26,34153.0,31.2835,31.2835,31.2447,31.2641,34153.0
2024-04-09 11:40:00,32.26,32.41,32.25,32.41,56739.0,31.2641,31.4095,31.2544,31.4095,56739.0
2024-04-09 11:50:00,32.41,32.42,32.36,32.4,38694.0,31.4095,31.4192,31.361,31.3998,38694.0
2024-04-09 12:00:00,32.4,32.42,32.35,32.38,55059.0,31.3998,31.4192,31.3513,31.3804,55059.0
2024-04-09 12:10:00,32.38,32.43,32.37,32.43,33628.0,31.3804,31.4288,31.3707,31.4288,33628.0
2024-04-09 12:20:00,32.43,32.44,32.38,32.38,40487.0,31.4288,31.4385,31.3804,31.3804,40487.0
2024-04-09 12:30:00,32.39,32.43,32.38,32.43,31950.0,31.3901,31.4288,31.3804,31.4288,31950.0
2024-04-09 12:40:00,32.42,32.42,32.36,32.41,28635.0,31.4192,31.4192,31.361,31.4095,28635.0
2024-04-09 12:50:00,32.41,32.43,32.38,32.41,53997.0,31.4095,31.4288,31.3804,31.4095,53997.0
2024-04-09 13:00:00,32.4,32.45,32.39,32.44,29053.0,31.3998,31.4482,31.3901,31.4385,29053.0
2024-04-09 13:10:00,32.44,32.49,32.42,32.48,34433.0,31.4385,31.487,31.4192,31.4773,34433.0
2024-04-09 13:20:00,32.48,32.49,32.41,32.44,45995.0,31.4773,31.487,31.4095,31.4385,45995.0
2024-04-09 13:30:00,32.43,32.46,32.38,32.39,32263.0,31.4288,31.4579,31.3804,31.3901,32263.0
2024-04-09 13:40:00,32.4,32.41,32.37,32.38,32296.0,31.3998,31.4095,31.3707,31.3804,32296.0
2024-04-09 13:50:00,32.39,32.39,32.35,32.35,16985.0,31.3901,31.3901,31.3513,31.3513,16985.0
2024-04-09 14:00:00,32.36,32.36,32.33,32.36,36428.0,31.361,31.361,31.3319,31.361,36428.0
2024-04-09 14:10:00,32.35,32.35,32.32,32.34,26488.0,31.3513,31.3513,31.3222,31.3416,26488.0
2024-04-09 14:20:00,32.34,32.37,32.32,32.33,34604.0,31.3416,31.3707,31.3222,31.3319,34604.0
2024-04-09 14:30:00,32.34,32.36,32.3,32.36,33027.0,31.3416,31.361,31.3029,31.361,33027.0
2024-04-09 14:40:00,32.36,32.41,32.36,32.4,37775.0,31.361,31.4095,31.361,31.3998,37775.0
2024-04-09 14:50:00,32.4,32.42,32.38,32.41,44324.0,31.3998,31.4192,31.3804,31.4095,44324.0
2024-04-09 15:00:00,32.41,32.42,32.35,32.37,52099.0,31.4095,31.4192,31.3513,31.3707,52099.0
2024-04-09 15:10:00,32.37,32.42,32.34,32.42,69131.0,31.3707,31.4192,31.3416,31.4192,69131.0
2024-04-09 15:20:00,32.41,32.52,32.41,32.52,76747.0,31.4095,31.5161,31.4095,31.5161,76747.0
2024-04-09 15:30:00,32.52,32.52,32.48,32.48,83762.0,31.5161,31.5161,31.4773,31.4773,83762.0
2024-04-09 15:40:00,32.49,32.55,32.49,32.54,134834.0,31.487,31.5451,31.487,31.5354,134834.0
2024-04-09 15:50:00,32.54,32.57,32.48,32.55,385516.0,31.5354,31.5645,31.4773,31.5451,385516.0
2024-04-10 09:30:00,32.07,32.18,31.94,31.95,88749.0,31.08,31.1866,30.954,30.9637,88749.0
2024-04-10 09:40:00,31.95,32.02,31.85,31.89,108970.0,30.9637,31.0315,30.8668,30.9055,108970.0
2024-04-10 09:50:00,31.9,31.95,31.82,31.87,62035.0,30.9152,30.9637,30.8377,30.8861,62035.0
2024-04-10 10:00:00,31.86,31.86,31.74,31.79,64828.0,30.8764,30.8764,30.7601,30.8086,64828.0
2024-04-10 10:10:00,31.78,31.91,31.77,31.9,73827.0,30.7989,30.9249,30.7892,30.9152,73827.0
2024-04-10 10:20:00,31.91,32.02,31.9,32.01,114055.0,30.9249,31.0315,30.9152,31.0218,114055.0
2024-04-10 10:30:00,32.02,32.05,31.98,32.04,36069.0,31.0315,31.0606,30.9927,31.0509,36069.0
2024-04-10 10:40:00,32.04,32.05,31.91,31.95,59233.0,31.0509,31.0606,30.9249,30.9637,59233.0
2024-04-10 10:50:00,31.95,31.95,31.9,31.9,21564.0,30.9637,30.9637,30.9152,30.9152,21564.0
2024-04-10 11:00:00,31.91,31.98,31.88,31.96,103642.0,30.9249,30.9927,30.8958,30.9734,103642.0
2024-04-10 11:10:00,31.95,31.95,31.91,31.94,31011.0,30.9637,30.9637,30.9249,30.954,31011.0
2024-04-10 11:20:00,31.94,31.96,31.92,31.96,17819.0,30.954,30.9734,30.9346,30.9734,17819.0
2024-04-10 11:30:00,31.96,31.97,31.92,31.96,39898.0,30.9734,30.983,30.9346,30.9734,39898.0
2024-04-10 11:40:00,31.96,31.97,31.87,31.88,46379.0,30.9734,30.983,30.8861,30.8958,46379.0
2024-04-10 11:50:00,31.87,31.88,31.85,31.88,28985.0,30.8861,30.8958,30.8668,30.8958,28985.0
2024-04-10 12:00:00,31.88,31.91,31.87,31.88,53367.0,30.8958,30.9249,30.8861,30.8958,53367.0
2024-04-10 12:10:00,31.88,31.88,31.83,31.85,22275.0,30.8958,30.8958,30.8474,30.8668,22275.0
2024-04-10 12:20:00,31.85,31.86,31.83,31.86,26229.0,30.8668,30.8764,30.8474,30.8764,26229.0
2024-04-10 12:30:00,31.87,31.88,31.83,31.84,31170.0,30.8861,30.8958,30.8474,30.8571,31170.0
2024-04-10 12:40:00,31.84,31.85,31.83,31.85,19002.0,30.8571,30.8668,30.8474,30.8668,19002.0
2024-04-10 12:50:00,31.85,31.9,31.83,31.9,25989.0,30.8668,30.9152,30.8474,30.9152,25989.0
2024-04-10 13:00:00,31.9,31.9,31.76,31.77,43556.0,30.9152,30.9152,30.7795,30.7892,43556.0
2024-04-10 13:10:00,31.76,31.82,31.75,31.82,40478.0,30.7795,30.8377,30.7698,30.8377,40478.0
2024-04-10 13:20:00,31.83,31.94,31.82,31.89,44296.0,30.8474,30.954,30.8377,30.9055,44296.0
2024-04-10 13:30:00,31.89,31.89,31.76,31.76,47342.0,30.9055,30.9055,30.7795,30.7795,47342.0
2024-04-10 13:40:00,31.77,31.79,31.74,31.79,28184.0,30.7892,30.8086,30.7601,30.8086,28184.0
2024-04-10 13:50:00,31.79,31.87,31.75,31.82,39686.0,30.8086,30.8861,30.7698,30.8377,39686.0
2024-04-10 14:00:00,31.82,31.87,31.79,31.86,42575.0,30.8377,30.8861,30.8086,30.8764,42575.0
2024-04-10 14:10:00,31.85,31.86,31.79,31.81,30488.0,30.8668,30.8764,30.8086,30.828,30488.0
2024-04-10 14:20:00,31.81,31.84,31.76,31.78,27845.0,30.828,30.8571,30.7795,30.7989,27845.0
2024-04-10 14:30:00,31.78,31.82,31.76,31.82,27944.0,30.7989,30.8377,30.7795,30.8377,27944.0
2024-04-10 14:40:00,31.82,31.86,31.8,31.85,66055.0,30.8377,30.8764,30.8183,30.8668,66055.0
2024-04-10 14:50:00,31.85,31.87,31.77,31.77,47988.0,30.8668,30.8861,30.7892,30.7892,47988.0
2024-04-10 15:00:00,31.77,31.84,31.76,31.84,44694.0,30.7892,30.8571,30.7795,30.8571,44694.0
2024-04-10 15:10:00,31.84,31.95,31.83,31.95,92768.0,30.8571,30.9637,30.8474,30.9637,92768.0
2024-04-10 15:20:00,31.95,31.97,31.93,31.94,72839.0,30.9637,30.983,30.9443,30.954,72839.0
2024-04-10 15:30:00,31.94,31.96,31.88,31.93,144107.0,30.954,30.9734,30.8958,30.9443,144107.0
2024-04-10 15:40:00,31.93,32.01,31.92,31.98,159355.0,30.9443,31.0218,30.9346,30.9927,159355.0
2024-04-10 15:50:00,31.98,32.01,31.93,31.94,395225.0,30.9927,31.0218,30.9443,30.954,395225.0
2024-04-11 09:30:00,32.42,32.42,32.06,32.09,230717.0,31.4192,31.4192,31.0703,31.0993,230717.0
2024-04-11 09:40:00,32.09,32.41,32.08,32.4,111435.0,31.0993,31.4095,31.0896,31.3998,111435.0
2024-04-11 09:50:00,32.4,32.41,32.28,32.32,70476.0,31.3998,31.4095,31.2835,31.3222,70476.0
2024-04-11 10:00:00,32.32,32.36,32.19,32.21,73708.0,31.3222,31.361,31.1963,31.2156,73708.0
2024-04-11 10:10:00,32.2,32.21,32.1,32.12,27410.0,31.2059,31.2156,31.109,31.1284,27410.0
2024-04-11 10:20:00,32.11,32.15,32.06,32.07,42968.0,31.1187,31.1575,31.0703,31.08,42968.0
2024-04-11 10:30:00,32.07,32.15,32.07,32.14,79460.0,31.08,31.1575,31.08,31.1478,79460.0
2024-04-11 10:40:00,32.14,32.18,32.08,32.18,46156.0,31.1478,31.1866,31.0896,31.1866,46156.0
2024-04-11 10:50:00,32.18,32.18,32.05,32.05,41745.0,31.1866,31.1866,31.0606,31.0606,41745.0
2024-04-11 11:00:00,32.05,32.07,32.03,32.06,44800.0,31.0606,31.08,31.0412,31.0703,44800.0
2024-04-11 11:10:00,32.06,32.11,32.06,32.07,45115.0,31.0703,31.1187,31.0703,31.08,45115.0
2024-04-11 11:20:00,32.07,32.08,32.03,32.05,162349.0,31.08,31.0896,31.0412,31.0606,162349.0
2024-04-11 11:30:00,32.05,32.2,32.03,32.16,202304.0,31.0606,31.2059,31.0412,31.1672,202304.0
2024-04-11 11:40:00,32.16,32.24,32.14,32.21,42439.0,31.1672,31.2447,31.1478,31.2156,42439.0
2024-04-11 11:50:00,32.21,32.34,32.21,32.33,78769.0,31.2156,31.3416,31.2156,31.3319,78769.0
2024-04-11 12:00:00,32.33,32.38,32.3,32.33,129618.0,31.3319,31.3804,31.3029,31.3319,129618.0
2024-04-11 12:10:00,32.34,32.37,32.31,32.36,122321.0,31.3416,31.3707,31.3125,31.361,122321.0
2024-04-11 12:20:00,32.35,32.4,32.34,32.34,37097.0,31.3513,31.3998,31.3416,31.3416,37097.0
2024-04-11 12:30:00,32.35,32.37,32.34,32.37,86140.0,31.3513,31.3707,31.3416,31.3707,86140.0
2024-04-11 12:40:00,32.37,32.41,32.37,32.41,18179.0,31.3707,31.4095,31.3707,31.4095,18179.0
2024-04-11 12:50:00,32.41,32.41,32.36,32.37,16406.0,31.4095,31.4095,31.361,31.3707,16406.0
2024-04-11 13:00:00,32.37,32.38,32.31,32.35,68554.0,31.3707,31.3804,31.3125,31.3513,68554.0
2024-04-11 13:10:00,32.34,32.38,32.33,32.38,48677.0,31.3416,31.3804,31.3319,31.3804,48677.0
2024-04-11 13:20:00,32.39,32.48,32.38,32.41,61328.0,31.3901,31.4773,31.3804,31.4095,61328.0
2024-04-11 13:30:00,32.41,32.42,32.36,32.37,146477.0,31.4095,31.4192,31.361,31.3707,146477.0
2024-04-11 13:40:00,32.37,32.42,32.33,32.42,50910.0,31.3707,31.4192,31.3319,31.4192,50910.0
2024-04-11 13:50:00,32.41,32.47,32.4,32.43,39994.0,31.4095,31.4676,31.3998,31.4288,39994.0
2024-04-11 14:00:00,32.42,32.47,32.39,32.44,68154.0,31.4192,31.4676,31.3901,31.4385,68154.0
2024-04-11 14:10:00,32.45,32.49,32.43,32.48,47846.0,31.4482,31.487,31.4288,31.4773,47846.0
2024-04-11 14:20:00,32.49,32.53,32.48,32.51,60430.0,31.487,31.5258,31.4773,31.5064,60430.0
2024-04-11 14:30:00,32.52,32.53,32.47,32.47,77855.0,31.5161,31.5258,31.4676,31.4676,77855.0
2024-04-11 14:40:00,32.48,32.49,32.45,32.45,54826.0,31.4773,31.487,31.4482,31.4482,54826.0
2024-04-11 14:50:00,32.45,32.48,32.39,32.41,133116.0,31.4482,31.4773,31.3901,31.4095,133116.0
2024-04-11 15:00:00,32.41,32.46,32.4,32.44,70221.0,31.4095,31.4579,31.3998,31.4385,70221.0
2024-04-11 15:10:00,32.44,32.45,32.4,32.4,86366.0,31.4385,31.4482,31.3998,31.3998,86366.0
2024-04-11 15:20:00,32.41,32.41,32.33,32.35,163546.0,31.4095,31.4095,31.3319,31.3513,163546.0
2024-04-11 15:30:00,32.35,32.39,32.31,32.33,208105.0,31.3513,31.3901,31.3125,31.3319,208105.0
2024-04-11 15:40:00,32.33,32.34,32.23,32.29,156435.0,31.3319,31.3416,31.235,31.2932,156435.0
2024-04-11 15:50:00,32.28,32.33,32.24,32.24,667599.0,31.2835,31.3319,31.2447,31.2447,667599.0
2024-04-12 09:30:00,31.92,32.05,31.85,31.91,66956.0,30.9346,31.0606,30.8668,30.9249,66956.0
2024-04-12 09:40:00,31.9,32.03,31.86,31.98,47056.0,30.9152,31.0412,30.8764,30.9927,47056.0
2024-04-12 09:50:00,31.97,32.0,31.82,31.85,50573.0,30.983,31.0121,30.8377,30.8668,50573.0
2024-04-12 10:00:00,31.84,31.84,31.63,31.63,44137.0,30.8571,30.8571,30.6535,30.6535,44137.0
2024-04-12 10:10:00,31.62,31.68,31.6,31.61,37944.0,30.6439,30.702,30.6245,30.6342,37944.0
2024-04-12 10:20:00,31.61,31.65,31.57,31.65,68059.0,30.6342,30.6729,30.5954,30.6729,68059.0
2024-04-12 10:30:00,31.65,31.68,31.61,31.64,72055.0,30.6729,30.702,30.6342,30.6632,72055.0
2024-04-12 10:40:00,31.64,31.67,31.61,31.65,21325.0,30.6632,30.6923,30.6342,30.6729,21325.0
2024-04-12 10:50:00,31.64,31.71,31.64,31.65,45481.0,30.6632,30.7311,30.6632,30.6729,45481.0
2024-04-12 11:00:00,31.64,31.7,31.63,31.63,34995.0,30.6632,30.7214,30.6535,30.6535,34995.0
2024-04-12 11:10:00,31.63,31.68,31.61,31.67,49237.0,30.6535,30.702,30.6342,30.6923,49237.0
2024-04-12 11:20:00,31.68,31.68,31.6,31.62,36169.0,30.702,30.702,30.6245,30.6439,36169.0
2024-04-12 11:30:00,31.62,31.66,31.58,31.6,57697.0,30.6439,30.6826,30.6051,30.6245,57697.0
2024-04-12 11:40:00,31.6,31.62,31.58,31.61,33521.0,30.6245,30.6439,30.6051,30.6342,33521.0
2024-04-12 11:50:00,31.61,31.63,31.58,31.6,54863.0,30.6342,30.6535,30.6051,30.6245,54863.0
2024-04-12 12:00:00,31.6,31.67,31.59,31.67,22193.0,30.6245,30.6923,30.6148,30.6923,22193.0
2024-04-12 12:10:00,31.67,31.72,31.65,31.65,37895.0,30.6923,30.7408,30.6729,30.6729,37895.0
2024-04-12 12:20:00,31.65,31.66,31.62,31.63,27657.0,30.6729,30.6826,30.6439,30.6535,27657.0
2024-04-12 12:30:00,31.64,31.66,31.58,31.59,35452.0,30.6632,30.6826,30.6051,30.6148,35452.0
2024-04-12 12:40:00,31.6,31.62,31.56,31.58,47359.0,30.6245,30.6439,30.5857,30.6051,47359.0
2024-04-12 12:50:00,31.58,31.61,31.57,31.59,32415.0,30.6051,30.6342,30.5954,30.6148,32415.0
2024-04-12 13:00:00,31.59,31.59,31.51,31.52,35344.0,30.6148,30.6148,30.5372,30.5469,35344.0
2024-04-12 13:10:00,31.53,31.58,31.52,31.54,33116.0,30.5566,30.6051,30.5469,30.5663,33116.0
2024-04-12 13:20:00,31.55,31.55,31.48,31.5,48168.0,30.576,30.576,30.5082,30.5276,48168.0
2024-04-12 13:30:00,31.5,31.52,31.47,31.52,35323.0,30.5276,30.5469,30.4985,30.5469,35323.0
2024-04-12 13:40:00,31.52,31.61,31.51,31.6,38405.0,30.5469,30.6342,30.5372,30.6245,38405.0
2024-04-12 13:50:00,31.6,31.6,31.55,31.56,25044.0,30.6245,30.6245,30.576,30.5857,25044.0
2024-04-12 14:00:00,31.56,31.61,31.54,31.61,47024.0,30.5857,30.6342,30.5663,30.6342,47024.0
2024-04-12 14:10:00,31.6,31.65,31.6,31.63,26682.0,30.6245,30.6729,30.6245,30.6535,26682.0
2024-04-12 14:20:00,31.63,31.65,31.6,31.62,34462.0,30.6535,30.6729,30.6245,30.6439,34462.0
2024-04-12 14:30:00,31.62,31.62,31.55,31.55,32606.0,30.6439,30.6439,30.576,30.576,32606.0
2024-04-12 14:40:00,31.55,31.59,31.54,31.58,32789.0,30.576,30.6148,30.5663,30.6051,32789.0
2024-04-12 14:50:00,31.58,31.62,31.57,31.59,17018.0,30.6051,30.6439,30.5954,30.6148,17018.0
2024-04-12 15:00:00,31.59,31.59,31.55,31.57,29576.0,30.6148,30.6148,30.576,30.5954,29576.0
2024-04-12 15:10:00,31.57,31.58,31.52,31.55,33203.0,30.5954,30.6051,30.5469,30.576,33203.0
2024-04-12 15:20:00,31.55,31.59,31.46,31.48,113446.0,30.576,30.6148,30.4888,30.5082,113446.0
2024-04-12 15:30:00,31.48,31.48,31.38,31.38,75622.0,30.5082,30.5082,30.4113,30.4113,75622.0
2024-04-12 15:40:00,31.39,31.5,31.38,31.49,173678.0,30.421,30.5276,30.4113,30.5179,173678.0
2024-04-12 15:50:00,31.49,31.51,31.43,31.5,360601.0,30.5179,30.5372,30.4597,30.5276,360601.0
2024-04-15 09:30:00,31.83,32.04,31.76,32.0,95642.0,30.8474,31.0509,30.7795,31.0121,95642.0
2024-04-15 09:40:00,32.0,32.01,31.89,31.91,37469.0,31.0121,31.0218,30.9055,30.9249,37469.0
2024-04-15 09:50:00,31.92,31.95,31.89,31.94,38599.0,30.9346,30.9637,30.9055,30.954,38599.0
2024-04-15 10:00:00,31.94,31.94,31.73,31.74,53185.0,30.954,30.954,30.7505,30.7601,53185.0
2024-04-15 10:10:00,31.73,31.74,31.65,31.67,50083.0,30.7505,30.7601,30.6729,30.6923,50083.0
2024-04-15 10:20:00,31.67,31.73,31.66,31.72,55443.0,30.6923,30.7505,30.6826,30.7408,55443.0
2024-04-15 10:30:00,31.72,31.75,31.61,31.61,45656.0,30.7408,30.7698,30.6342,30.6342,45656.0
2024-04-15 10:40:00,31.62,31.65,31.55,31.65,43448.0,30.6439,30.6729,30.576,30.6729,43448.0
2024-04-15 10:50:00,31.64,31.66,31.6,31.61,33903.0,30.6632,30.6826,30.6245,30.6342,33903.0
2024-04-15 11:00:00,31.61,31.64,31.59,31.64,25830.0,30.6342,30.6632,30.6148,30.6632,25830.0
2024-04-15 11:10:00,31.63,31.67,31.59,31.6,43047.0,30.6535,30.6923,30.6148,30.6245,43047.0
2024-04-15 11:20:00,31.6,31.64,31.58,31.64,43861.0,30.6245,30.6632,30.6051,30.6632,43861.0
2024-04-15 11:30:00,31.64,31.65,31.6,31.64,52440.0,30.6632,30.6729,30.6245,30.6632,52440.0
2024-04-15 11:40:00,31.64,31.68,31.62,31.68,52950.0,30.6632,30.702,30.6439,30.702,52950.0
2024-04-15 11:50:00,31.68,31.74,31.67,31.7,38437.0,30.702,30.7601,30.6923,30.7214,38437.0
2024-04-15 12:00:00,31.7,31.74,31.7,31.73,39632.0,30.7214,30.7601,30.7214,30.7505,39632.0
2024-04-15 12:10:00,31.73,31.75,31.69,31.7,50687.0,30.7505,30.7698,30.7117,30.7214,50687.0
2024-04-15 12:20:00,31.69,31.73,31.65,31.7,70921.0,30.7117,30.7505,30.6729,30.7214,70921.0
2024-04-15 12:30:00,31.69,31.69,31.63,31.64,43070.0,30.7117,30.7117,30.6535,30.6632,43070.0
2024-04-15 12:40:00,31.64,31.67,31.63,31.66,38582.0,30.6632,30.6923,30.6535,30.6826,38582.0
2024-04-15 12:50:00,31.66,31.7,31.65,31.68,43006.0,30.6826,30.7214,30.6729,30.702,43006.0
2024-04-15 13:00:00,31.67,31.68,31.64,31.68,28402.0,30.6923,30.702,30.6632,30.702,28402.0
2024-04-15 13:10:00,31.67,31.67,31.58,31.59,47058.0,30.6923,30.6923,30.6051,30.6148,47058.0
2024-04-15 13:20:00,31.58,31.58,31.5,31.52,46291.0,30.6051,30.6051,30.5276,30.5469,46291.0
2024-04-15 13:30:00,31.51,31.51,31.42,31.43,78011.0,30.5372,30.5372,30.45,30.4597,78011.0
2024-04-15 13:40:00,31.43,31.47,31.39,31.4,53750.0,30.4597,30.4985,30.421,30.4306,53750.0
2024-04-15 13:50:00,31.4,31.44,31.35,31.43,58537.0,30.4306,30.4694,30.3822,30.4597,58537.0
2024-04-15 14:00:00,31.43,31.43,31.37,31.38,50604.0,30.4597,30.4597,30.4016,30.4113,50604.0
2024-04-15 14:10:00,31.38,31.39,31.34,31.37,61845.0,30.4113,30.421,30.3725,30.4016,61845.0
2024-04-15 14:20:00,31.37,31.38,31.33,31.36,53180.0,30.4016,30.4113,30.3628,30.3919,53180.0
2024-04-15 14:30:00,31.36,31.42,31.34,31.36,42978.0,30.3919,30.45,30.3725,30.3919,42978.0
2024-04-15 14:40:00,31.36,31.38,31.29,31.3,51320.0,30.3919,30.4113,30.324,30.3337,51320.0
2024-04-15 14:50:00,31.3,31.33,31.27,31.33,42545.0,30.3337,30.3628,30.3047,30.3628,42545.0
2024-04-15 15:00:00,31.32,31.35,31.26,31.31,46062.0,30.3531,30.3822,30.295,30.3434,46062.0
2024-04-15 15:10:00,31.31,31.34,31.25,31.26,51648.0,30.3434,30.3725,30.2853,30.295,51648.0
2024-04-15 15:20:00,31.27,31.36,31.26,31.34,84583.0,30.3047,30.3919,30.295,30.3725,84583.0
2024-04-15 15:30:00,31.34,31.4,31.33,31.34,76305.0,30.3725,30.4306,30.3628,30.3725,76305.0
2024-04-15 15:40:00,31.34,31.34,31.26,31.32,96605.0,30.3725,30.3725,30.295,30.3531,96605.0
2024-04-15 15:50:00,31.31,31.36,31.28,31.28,296143.0,30.3434,30.3919,30.3143,30.3143,296143.0
2024-04-16 09:30:00,31.39,31.44,31.29,31.29,88668.0,30.421,30.4694,30.324,30.324,88668.0
2024-04-16 09:40:00,31.28,31.29,31.19,31.2,53387.0,30.3143,30.324,30.2271,30.2368,53387.0
2024-04-16 09:50:00,31.2,31.31,31.17,31.29,67009.0,30.2368,30.3434,30.2077,30.324,67009.0
2024-04-16 10:00:00,31.28,31.32,31.26,31.31,49161.0,30.3143,30.3531,30.295,30.3434,49161.0
2024-04-16 10:10:00,31.31,31.43,31.3,31.39,45181.0,30.3434,30.4597,30.3337,30.421,45181.0
2024-04-16 10:20:00,31.39,31.41,31.27,31.28,57126.0,30.421,30.4403,30.3047,30.3143,57126.0
2024-04-16 10:30:00,31.28,31.3,31.2,31.23,34824.0,30.3143,30.3337,30.2368,30.2659,34824.0
2024-04-16 10:40:00,31.24,31.24,31.17,31.18,115600.0,30.2756,30.2756,30.2077,30.2174,115600.0
2024-04-16 10:50:00,31.18,31.18,31.03,31.05,63154.0,30.2174,30.2174,30.0721,30.0914,63154.0
2024-04-16 11:00:00,31.05,31.09,31.01,31.08,166148.0,30.0914,30.1302,30.0527,30.1205,166148.0
2024-04-16 11:10:00,31.08,31.13,31.05,31.08,83020.0,30.1205,30.169,30.0914,30.1205,83020.0
2024-04-16 11:20:00,31.07,31.09,31.05,31.07,229795.0,30.1108,30.1302,30.0914,30.1108,229795.0
2024-04-16 11:30:00,31.07,31.07,31.02,31.04,102559.0,30.1108,30.1108,30.0624,30.0818,102559.0
2024-04-16 11:40:00,31.04,31.08,31.03,31.07,146824.0,30.0818,30.1205,30.0721,30.1108,146824.0
2024-04-16 11:50:00,31.07,31.15,31.05,31.05,157911.0,30.1108,30.1884,30.0914,30.0914,157911.0
2024-04-16 12:00:00,31.05,31.06,30.95,31.02,80797.0,30.0914,30.1011,29.9945,30.0624,80797.0
2024-04-16 12:10:00,31.02,31.08,31.0,31.08,37720.0,30.0624,30.1205,30.043,30.1205,37720.0
2024-04-16 12:20:00,31.08,31.11,31.06,31.07,29593.0,30.1205,30.1496,30.1011,30.1108,29593.0
2024-04-16 12:30:00,31.07,31.13,31.06,31.09,36323.0,30.1108,30.169,30.1011,30.1302,36323.0
2024-04-16 12:40:00,31.1,31.11,31.06,31.08,26457.0,30.1399,30.1496,30.1011,30.1205,26457.0
2024-04-16 12:50:00,31.08,31.17,31.07,31.16,47919.0,30.1205,30.2077,30.1108,30.1981,47919.0
2024-04-16 13:00:00,31.16,31.19,31.09,31.18,232987.0,30.1981,30.2271,30.1302,30.2174,232987.0
2024-04-16 13:10:00,31.17,31.18,31.1,31.1,63747.0,30.2077,30.2174,30.1399,30.1399,63747.0
2024-04-16 13:20:00,31.09,31.1,31.02,31.03,39587.0,30.1302,30.1399,30.0624,30.0721,39587.0
2024-04-16 13:30:00,31.04,31.07,30.9,31.04,122498.0,30.0818,30.1108,29.9461,30.0818,122498.0
2024-04-16 13:40:00,31.03,31.1,31.03,31.05,35550.0,30.0721,30.1399,30.0721,30.0914,35550.0
2024-04-16 13:50:00,31.06,31.1,31.01,31.04,65515.0,30.1011,30.1399,30.0527,30.0818,65515.0
2024-04-16 14:00:00,31.04,31.17,31.01,31.17,162233.0,30.0818,30.2077,30.0527,30.2077,162233.0
2024-04-16 14:10:00,31.17,31.17,30.96,30.96,57431.0,30.2077,30.2077,30.0042,30.0042,57431.0
2024-04-16 14:20:00,30.96,30.97,30.9,30.93,38844.0,30.0042,30.0139,29.9461,29.9752,38844.0
2024-04-16 14:30:00,30.95,31.01,30.93,30.99,34846.0,29.9945,30.0527,29.9752,30.0333,34846.0
2024-04-16 14:40:00,30.99,31.02,30.98,31.01,47215.0,30.0333,30.0624,30.0236,30.0527,47215.0
2024-04-16 14:50:00,31.01,31.12,31.0,31.11,49813.0,30.0527,30.1593,30.043,30.1496,49813.0
2024-04-16 15:00:00,31.11,31.11,31.06,31.08,32073.0,30.1496,30.1496,30.1011,30.1205,32073.0
2024-04-16 15:10:00,31.08,31.1,31.04,31.05,65447.0,30.1205,30.1399,30.0818,30.0914,65447.0
2024-04-16 15:20:00,31.05,31.1,31.03,31.05,119808.0,30.0914,30.1399,30.0721,30.0914,119808.0
2024-04-16 15:30:00,31.05,31.05,30.93,31.02,111150.0,30.0914,30.0914,29.9752,30.0624,111150.0
2024-04-16 15:40:00,31.01,31.04,30.99,31.04,410823.0,30.0527,30.0818,30.0333,30.0818,410823.0
2024-04-16 15:50:00,31.04,31.05,30.9,30.91,526897.0,30.0818,30.0914,29.9461,29.9558,526897.0
2024-04-17 09:30:00,31.01,31.23,31.01,31.14,436015.0,30.0527,30.2659,30.0527,30.1787,436015.0
2024-04-17 09:40:00,31.13,31.34,31.11,31.32,114094.0,30.169,30.3725,30.1496,30.3531,114094.0
2024-04-17 09:50:00,31.32,31.38,31.26,31.36,92730.0,30.3531,30.4113,30.295,30.3919,92730.0
2024-04-17 10:00:00,31.36,31.44,31.26,31.43,102760.0,30.3919,30.4694,30.295,30.4597,102760.0
2024-04-17 10:10:00,31.42,31.42,31.26,31.34,76517.0,30.45,30.45,30.295,30.3725,76517.0
2024-04-17 10:20:00,31.34,31.36,31.31,31.32,60863.0,30.3725,30.3919,30.3434,30.3531,60863.0
2024-04-17 10:30:00,31.32,31.32,31.24,31.31,60145.0,30.3531,30.3531,30.2756,30.3434,60145.0
2024-04-17 10:40:00,31.3,31.31,31.25,31.31,57055.0,30.3337,30.3434,30.2853,30.3434,57055.0
2024-04-17 10:50:00,31.3,31.3,31.18,31.21,66919.0,30.3337,30.3337,30.2174,30.2465,66919.0
2024-04-17 11:00:00,31.21,31.26,31.16,31.18,51254.0,30.2465,30.295,30.1981,30.2174,51254.0
2024-04-17 11:10:00,31.18,31.21,31.14,31.2,84008.0,30.2174,30.2465,30.1787,30.2368,84008.0
2024-04-17 11:20:00,31.19,31.25,31.17,31.24,63138.0,30.2271,30.2853,30.2077,30.2756,63138.0
2024-04-17 11:30:00,31.24,31.24,31.13,31.2,58864.0,30.2756,30.2756,30.169,30.2368,58864.0
2024-04-17 11:40:00,31.2,31.28,31.19,31.23,67360.0,30.2368,30.3143,30.2271,30.2659,67360.0
2024-04-17 11:50:00,31.23,31.29,31.22,31.26,48417.0,30.2659,30.324,30.2562,30.295,48417.0
2024-04-17 12:00:00,31.25,31.25,31.12,31.13,42850.0,30.2853,30.2853,30.1593,30.169,42850.0
2024-04-17 12:10:00,31.13,31.2,31.11,31.16,73095.0,30.169,30.2368,30.1496,30.1981,73095.0
2024-04-17 12:20:00,31.15,31.18,31.13,31.15,42010.0,30.1884,30.2174,30.169,30.1884,42010.0
2024-04-17 12:30:00,31.15,31.16,31.08,31.09,63374.0,30.1884,30.1981,30.1205,30.1302,63374.0
2024-04-17 12:40:00,31.09,31.1,31.05,31.08,48935.0,30.1302,30.1399,30.0914,30.1205,48935.0
2024-04-17 12:50:00,31.07,31.12,31.03,31.1,253257.0,30.1108,30.1593,30.0721,30.1399,253257.0
2024-04-17 13:00:00,31.1,31.24,31.1,31.24,52916.0,30.1399,30.2756,30.1399,30.2756,52916.0
2024-04-17 13:10:00,31.23,31.27,31.19,31.22,53915.0,30.2659,30.3047,30.2271,30.2562,53915.0
2024-04-17 13:20:00,31.22,31.33,31.22,31.32,35890.0,30.2562,30.3628,30.2562,30.3531,35890.0
2024-04-17 13:30:00,31.32,31.33,31.29,31.32,30202.0,30.3531,30.3628,30.324,30.3531,30202.0
2024-04-17 13:40:00,31.32,31.33,31.25,31.27,121041.0,30.3531,30.3628,30.2853,30.3047,121041.0
2024-04-17 13:50:00,31.28,31.33,31.27,31.31,58955.0,30.3143,30.3628,30.3047,30.3434,58955.0
2024-04-17 14:00:00,31.31,31.33,31.27,31.28,49829.0,30.3434,30.3628,30.3047,30.3143,49829.0
2024-04-17 14:10:00,31.28,31.28,31.2,31.23,88528.0,30.3143,30.3143,30.2368,30.2659,88528.0
2024-04-17 14:20:00,31.23,31.27,31.2,31.24,57320.0,30.2659,30.3047,30.2368,30.2756,57320.0
2024-04-17 14:30:00,31.24,31.25,31.21,31.24,45556.0,30.2756,30.2853,30.2465,30.2756,45556.0
2024-04-17 14:40:00,31.24,31.37,31.23,31.29,105440.0,30.2756,30.4016,30.2659,30.324,105440.0
2024-04-17 14:50:00,31.28,31.31,31.15,31.16,54789.0,30.3143,30.3434,30.1884,30.1981,54789.0
2024-04-17 15:00:00,31.16,31.17,31.09,31.11,67481.0,30.1981,30.2077,30.1302,30.1496,67481.0
2024-04-17 15:10:00,31.11,31.15,31.09,31.1,84148.0,30.1496,30.1884,30.1302,30.1399,84148.0
2024-04-17 15:20:00,31.1,31.12,31.07,31.08,95205.0,30.1399,30.1593,30.1108,30.1205,95205.0
2024-04-17 15:30:00,31.09,31.14,31.04,31.05,254700.0,30.1302,30.1787,30.0818,30.0914,254700.0
2024-04-17 15:40:00,31.05,31.17,31.04,31.12,129899.0,30.0914,30.2077,30.0818,30.1593,129899.0
2024-04-17 15:50:00,31.11,31.12,30.95,30.95,511551.0,30.1496,30.1593,29.9945,29.9945,511551.0
2024-04-18 09:30:00,31.05,31.08,30.93,31.01,42906.0,30.0914,30.1205,29.9752,30.0527,42906.0
2024-04-18 09:40:00,31.0,31.01,30.91,30.98,31624.0,30.043,30.0527,29.9558,30.0236,31624.0
2024-04-18 09:50:00,30.98,31.05,30.94,31.02,38237.0,30.0236,30.0914,29.9848,30.0624,38237.0
2024-04-18 10:00:00,31.02,31.02,30.86,30.87,61342.0,30.0624,30.0624,29.9073,29.917,61342.0
2024-04-18 10:10:00,30.87,30.96,30.84,30.95,62776.0,29.917,30.0042,29.8879,29.9945,62776.0
2024-04-18 10:20:00,30.94,30.95,30.89,30.94,20196.0,29.9848,29.9945,29.9364,29.9848,20196.0
2024-04-18 10:30:00,30.95,30.96,30.84,30.85,31785.0,29.9945,30.0042,29.8879,29.8976,31785.0
2024-04-18 10:40:00,30.85,31.04,30.84,31.03,130749.0,29.8976,30.0818,29.8879,30.0721,130749.0
2024-04-18 10:50:00,31.04,31.13,31.03,31.09,25355.0,30.0818,30.169,30.0721,30.1302,25355.0
2024-04-18 11:00:00,31.1,31.1,30.99,31.03,58177.0,30.1399,30.1399,30.0333,30.0721,58177.0
2024-04-18 11:10:00,31.03,31.13,31.03,31.09,20775.0,30.0721,30.169,30.0721,30.1302,20775.0
2024-04-18 11:20:00,31.1,31.13,31.04,31.05,51608.0,30.1399,30.169,30.0818,30.0914,51608.0
2024-04-18 11:30:00,31.05,31.05,30.99,31.01,28409.0,30.0914,30.0914,30.0333,30.0527,28409.0
2024-04-18 11:40:00,31.01,31.01,30.98,31.0,22870.0,30.0527,30.0527,30.0236,30.043,22870.0
2024-04-18 11:50:00,31.0,31.02,30.98,31.01,13923.0,30.043,30.0624,30.0236,30.0527,13923.0
2024-04-18 12:00:00,31.01,31.07,30.98,31.01,22200.0,30.0527,30.1108,30.0236,30.0527,22200.0
2024-04-18 12:10:00,31.0,31.05,30.99,31.05,16188.0,30.043,30.0914,30.0333,30.0914,16188.0
2024-04-18 12:20:00,31.04,31.05,30.99,31.03,15126.0,30.0818,30.0914,30.0333,30.0721,15126.0
2024-04-18 12:30:00,31.03,31.03,30.96,31.01,19910.0,30.0721,30.0721,30.0042,30.0527,19910.0
2024-04-18 12:40:00,31.01,31.01,30.96,30.97,35176.0,30.0527,30.0527,30.0042,30.0139,35176.0
2024-04-18 12:50:00,30.97,30.98,30.93,30.94,14561.0,30.0139,30.0236,29.9752,29.9848,14561.0
2024-04-18 13:00:00,30.94,30.95,30.9,30.94,16700.0,29.9848,29.9945,29.9461,29.9848,16700.0
2024-04-18 13:10:00,30.93,30.93,30.8,30.81,56504.0,29.9752,29.9752,29.8492,29.8589,56504.0
2024-04-18 13:20:00,30.82,30.89,30.78,30.89,38568.0,29.8685,29.9364,29.8298,29.9364,38568.0
2024-04-18 13:30:00,30.89,30.9,30.81,30.82,20913.0,29.9364,29.9461,29.8589,29.8685,20913.0
2024-04-18 13:40:00,30.82,30.85,30.77,30.85,31789.0,29.8685,29.8976,29.8201,29.8976,31789.0
2024-04-18 13:50:00,30.85,30.86,30.8,30.85,48727.0,29.8976,29.9073,29.8492,29.8976,48727.0
2024-04-18 14:00:00,30.85,30.85,30.8,30.8,30260.0,29.8976,29.8976,29.8492,29.8492,30260.0
2024-04-18 14:10:00,30.8,30.86,30.78,30.84,49727.0,29.8492,29.9073,29.8298,29.8879,49727.0
2024-04-18 14:20:00,30.84,30.85,30.78,30.79,33262.0,29.8879,29.8976,29.8298,29.8395,33262.0
2024-04-18 14:30:00,30.78,30.8,30.72,30.74,72990.0,29.8298,29.8492,29.7716,29.791,72990.0
2024-04-18 14:40:00,30.75,30.84,30.74,30.82,35410.0,29.8007,29.8879,29.791,29.8685,35410.0
2024-04-18 14:50:00,30.82,30.82,30.77,30.79,32086.0,29.8685,29.8685,29.8201,29.8395,32086.0
2024-04-18 15:00:00,30.79,30.83,30.78,30.82,53723.0,29.8395,29.8782,29.8298,29.8685,53723.0
2024-04-18 15:10:00,30.82,30.83,30.77,30.8,98330.0,29.8685,29.8782,29.8201,29.8492,98330.0
2024-04-18 15:20:00,30.8,30.85,30.79,30.85,45627.0,29.8492,29.8976,29.8395,29.8976,45627.0
2024-04-18 15:30:00,30.85,30.92,30.84,30.89,116861.0,29.8976,29.9655,29.8879,29.9364,116861.0
2024-04-18 15:40:00,30.89,30.91,30.82,30.85,151721.0,29.9364,29.9558,29.8685,29.8976,151721.0
2024-04-18 15:50:00,30.85,30.91,30.83,30.9,338592.0,29.8976,29.9558,29.8782,29.9461,338592.0
2024-04-19 09:30:00,30.91,31.11,30.91,31.11,227529.0,29.9558,30.1496,29.9558,30.1496,227529.0
2024-04-19 09:40:00,31.11,31.18,31.11,31.13,52869.0,30.1496,30.2174,30.1496,30.169,52869.0
2024-04-19 09:50:00,31.13,31.13,31.05,31.1,66134.0,30.169,30.169,30.0914,30.1399,66134.0
2024-04-19 10:00:00,31.09,31.16,31.06,31.12,63158.0,30.1302,30.1981,30.1011,30.1593,63158.0
2024-04-19 10:10:00,31.12,31.2,31.11,31.19,61512.0,30.1593,30.2368,30.1496,30.2271,61512.0
2024-04-19 10:20:00,31.19,31.3,31.17,31.3,49736.0,30.2271,30.3337,30.2077,30.3337,49736.0
2024-04-19 10:30:00,31.3,31.33,31.25,31.26,49202.0,30.3337,30.3628,30.2853,30.295,49202.0
2024-04-19 10:40:00,31.27,31.39,31.26,31.34,84141.0,30.3047,30.421,30.295,30.3725,84141.0
2024-04-19 10:50:00,31.34,31.35,31.27,31.28,68580.0,30.3725,30.3822,30.3047,30.3143,68580.0
2024-04-19 11:00:00,31.27,31.31,31.24,31.31,28952.0,30.3047,30.3434,30.2756,30.3434,28952.0
2024-04-19 11:10:00,31.31,31.33,31.28,31.3,24006.0,30.3434,30.3628,30.3143,30.3337,24006.0
2024-04-19 11:20:00,31.3,31.32,31.29,31.32,36886.0,30.3337,30.3531,30.324,30.3531,36886.0
2024-04-19 11:30:00,31.32,31.33,31.25,31.33,39718.0,30.3531,30.3628,30.2853,30.3628,39718.0
2024-04-19 11:40:00,31.33,31.34,31.28,31.34,44679.0,30.3628,30.3725,30.3143,30.3725,44679.0
2024-04-19 11:50:00,31.34,31.36,31.26,31.27,30731.0,30.3725,30.3919,30.295,30.3047,30731.0
2024-04-19 12:00:00,31.27,31.3,31.21,31.21,83048.0,30.3047,30.3337,30.2465,30.2465,83048.0
2024-04-19 12:10:00,31.21,31.22,31.11,31.12,27027.0,30.2465,30.2562,30.1496,30.1593,27027.0
2024-04-19 12:20:00,31.12,31.15,31.1,31.12,21875.0,30.1593,30.1884,30.1399,30.1593,21875.0
2024-04-19 12:30:00,31.12,31.18,31.11,31.13,29323.0,30.1593,30.2174,30.1496,30.169,29323.0
2024-04-19 12:40:00,31.13,31.19,31.13,31.18,21840.0,30.169,30.2271,30.169,30.2174,21840.0
2024-04-19 12:50:00,31.19,31.26,31.19,31.25,33299.0,30.2271,30.295,30.2271,30.2853,33299.0
2024-04-19 13:00:00,31.24,31.25,31.22,31.24,12934.0,30.2756,30.2853,30.2562,30.2756,12934.0
2024-04-19 13:10:00,31.23,31.25,31.2,31.24,16816.0,30.2659,30.2853,30.2368,30.2756,16816.0
2024-04-19 13:20:00,31.24,31.25,31.17,31.2,35781.0,30.2756,30.2853,30.2077,30.2368,35781.0
2024-04-19 13:30:00,31.2,31.22,31.18,31.19,24168.0,30.2368,30.2562,30.2174,30.2271,24168.0
2024-04-19 13:40:00,31.19,31.32,31.17,31.31,70872.0,30.2271,30.3531,30.2077,30.3434,70872.0
2024-04-19 13:50:00,31.32,31.36,31.27,31.3,61768.0,30.3531,30.3919,30.3047,30.3337,61768.0
2024-04-19 14:00:00,31.31,31.32,31.22,31.31,62255.0,30.3434,30.3531,30.2562,30.3434,62255.0
2024-04-19 14:10:00,31.31,31.32,31.27,31.3,28891.0,30.3434,30.3531,30.3047,30.3337,28891.0
2024-04-19 14:20:00,31.3,31.33,31.27,31.27,65757.0,30.3337,30.3628,30.3047,30.3047,65757.0
2024-04-19 14:30:00,31.27,31.29,31.22,31.23,29453.0,30.3047,30.324,30.2562,30.2659,29453.0
2024-04-19 14:40:00,31.23,31.25,31.2,31.24,32549.0,30.2659,30.2853,30.2368,30.2756,32549.0
2024-04-19 14:50:00,31.24,31.28,31.21,31.28,40438.0,30.2756,30.3143,30.2465,30.3143,40438.0
2024-04-19 15:00:00,31.28,31.28,31.22,31.25,32610.0,30.3143,30.3143,30.2562,30.2853,32610.0
2024-04-19 15:10:00,31.24,31.26,31.18,31.2,53256.0,30.2756,30.295,30.2174,30.2368,53256.0
2024-04-19 15:20:00,31.2,31.26,31.18,31.25,45486.0,30.2368,30.295,30.2174,30.2853,45486.0
2024-04-19 15:30:00,31.25,31.26,31.2,31.23,52435.0,30.2853,30.295,30.2368,30.2659,52435.0
2024-04-19 15:40:00,31.23,31.24,31.18,31.22,80086.0,30.2659,30.2756,30.2174,30.2562,80086.0
2024-04-19 15:50:00,31.21,31.29,31.18,31.27,253422.0,30.2465,30.324,30.2174,30.3047,253422.0
2024-04-22 09:30:00,31.5,31.55,31.36,31.44,93220.0,30.5276,30.576,30.3919,30.4694,93220.0
2024-04-22 09:40:00,31.44,31.46,31.36,31.39,24013.0,30.4694,30.4888,30.3919,30.421,24013.0
2024-04-22 09:50:00,31.4,31.47,31.37,31.41,35047.0,30.4306,30.4985,30.4016,30.4403,35047.0
2024-04-22 10:00:00,31.41,31.48,31.4,31.48,25728.0,30.4403,30.5082,30.4306,30.5082,25728.0
2024-04-22 10:10:00,31.48,31.48,31.43,31.46,28965.0,30.5082,30.5082,30.4597,30.4888,28965.0
2024-04-22 10:20:00,31.46,31.47,31.41,31.42,17736.0,30.4888,30.4985,30.4403,30.45,17736.0
2024-04-22 10:30:00,31.41,31.47,31.4,31.46,16106.0,30.4403,30.4985,30.4306,30.4888,16106.0
2024-04-22 10:40:00,31.46,31.51,31.43,31.49,78948.0,30.4888,30.5372,30.4597,30.5179,78948.0
2024-04-22 10:50:00,31.48,31.49,31.42,31.42,25094.0,30.5082,30.5179,30.45,30.45,25094.0
2024-04-22 11:00:00,31.42,31.46,31.41,31.46,24563.0,30.45,30.4888,30.4403,30.4888,24563.0
2024-04-22 11:10:00,31.46,31.49,31.44,31.46,23158.0,30.4888,30.5179,30.4694,30.4888,23158.0
2024-04-22 11:20:00,31.46,31.48,31.45,31.48,18113.0,30.4888,30.5082,30.4791,30.5082,18113.0
2024-04-22 11:30:00,31.48,31.5,31.41,31.43,22190.0,30.5082,30.5276,30.4403,30.4597,22190.0
2024-04-22 11:40:00,31.42,31.43,31.35,31.38,26663.0,30.45,30.4597,30.3822,30.4113,26663.0
2024-04-22 11:50:00,31.37,31.43,31.37,31.4,17432.0,30.4016,30.4597,30.4016,30.4306,17432.0
2024-04-22 12:00:00,31.4,31.47,31.39,31.46,28983.0,30.4306,30.4985,30.421,30.4888,28983.0
2024-04-22 12:10:00,31.46,31.53,31.44,31.51,31426.0,30.4888,30.5566,30.4694,30.5372,31426.0
2024-04-22 12:20:00,31.5,31.51,31.47,31.5,16357.0,30.5276,30.5372,30.4985,30.5276,16357.0
2024-04-22 12:30:00,31.49,31.5,31.43,31.5,50010.0,30.5179,30.5276,30.4597,30.5276,50010.0
2024-04-22 12:40:00,31.5,31.53,31.49,31.52,20921.0,30.5276,30.5566,30.5179,30.5469,20921.0
2024-04-22 12:50:00,31.52,31.55,31.5,31.54,15143.0,30.5469,30.576,30.5276,30.5663,15143.0
2024-04-22 13:00:00,31.55,31.59,31.53,31.57,16297.0,30.576,30.6148,30.5566,30.5954,16297.0
2024-04-22 13:10:00,31.58,31.59,31.56,31.58,19721.0,30.6051,30.6148,30.5857,30.6051,19721.0
2024-04-22 13:20:00,31.59,31.65,31.56,31.65,24834.0,30.6148,30.6729,30.5857,30.6729,24834.0
2024-04-22 13:30:00,31.65,31.66,31.62,31.66,17078.0,30.6729,30.6826,30.6439,30.6826,17078.0
2024-04-22 13:40:00,31.66,31.68,31.65,31.68,34592.0,30.6826,30.702,30.6729,30.702,34592.0
2024-04-22 13:50:00,31.68,31.77,31.68,31.72,21261.0,30.702,30.7892,30.702,30.7408,21261.0
2024-04-22 14:00:00,31.71,31.74,31.7,31.72,28669.0,30.7311,30.7601,30.7214,30.7408,28669.0
2024-04-22 14:10:00,31.71,31.74,31.69,31.73,17424.0,30.7311,30.7601,30.7117,30.7505,17424.0
2024-04-22 14:20:00,31.73,31.76,31.72,31.74,24436.0,30.7505,30.7795,30.7408,30.7601,24436.0
2024-04-22 14:30:00,31.74,31.77,31.71,31.71,23864.0,30.7601,30.7892,30.7311,30.7311,23864.0
2024-04-22 14:40:00,31.72,31.73,31.67,31.69,18632.0,30.7408,30.7505,30.6923,30.7117,18632.0
2024-04-22 14:50:00,31.69,31.71,31.66,31.7,25525.0,30.7117,30.7311,30.6826,30.7214,25525.0
2024-04-22 15:00:00,31.7,31.73,31.69,31.72,39136.0,30.7214,30.7505,30.7117,30.7408,39136.0
2024-04-22 15:10:00,31.72,31.72,31.66,31.68,47392.0,30.7408,30.7408,30.6826,30.702,47392.0
2024-04-22 15:20:00,31.68,31.69,31.64,31.68,39987.0,30.702,30.7117,30.6632,30.702,39987.0
2024-04-22 15:30:00,31.68,31.69,31.59,31.62,55195.0,30.702,30.7117,30.6148,30.6439,55195.0
2024-04-22 15:40:00,31.62,31.68,31.61,31.67,67312.0,30.6439,30.702,30.6342,30.6923,67312.0
2024-04-22 15:50:00,31.67,31.67,31.54,31.55,287642.0,30.6923,30.6923,30.5663,30.576,287642.0
2024-04-23 09:30:00,31.57,31.8,31.55,31.75,76636.0,30.5954,30.8183,30.576,30.7698,76636.0
2024-04-23 09:40:00,31.76,31.86,31.69,31.84,46342.0,30.7795,30.8764,30.7117,30.8571,46342.0
2024-04-23 09:50:00,31.83,31.84,31.73,31.74,37972.0,30.8474,30.8571,30.7505,30.7601,37972.0
2024-04-23 10:00:00,31.74,31.76,31.68,31.68,28764.0,30.7601,30.7795,30.702,30.702,28764.0
2024-04-23 10:10:00,31.69,31.7,31.64,31.69,33460.0,30.7117,30.7214,30.6632,30.7117,33460.0
2024-04-23 10:20:00,31.69,31.72,31.65,31.71,32903.0,30.7117,30.7408,30.6729,30.7311,32903.0
2024-04-23 10:30:00,31.71,31.73,31.63,31.65,58151.0,30.7311,30.7505,30.6535,30.6729,58151.0
2024-04-23 10:40:00,31.65,31.69,31.62,31.67,33099.0,30.6729,30.7117,30.6439,30.6923,33099.0
2024-04-23 10:50:00,31.67,31.78,31.65,31.77,29521.0,30.6923,30.7989,30.6729,30.7892,29521.0
2024-04-23 11:00:00,31.77,31.78,31.66,31.67,37384.0,30.7892,30.7989,30.6826,30.6923,37384.0
2024-04-23 11:10:00,31.68,31.7,31.62,31.66,34388.0,30.702,30.7214,30.6439,30.6826,34388.0
2024-04-23 11:20:00,31.65,31.7,31.64,31.66,33571.0,30.6729,30.7214,30.6632,30.6826,33571.0
2024-04-23 11:30:00,31.67,31.68,31.6,31.63,31356.0,30.6923,30.702,30.6245,30.6535,31356.0
2024-04-23 11:40:00,31.63,31.66,31.61,31.63,41321.0,30.6535,30.6826,30.6342,30.6535,41321.0
2024-04-23 11:50:00,31.62,31.66,31.61,31.65,38503.0,30.6439,30.6826,30.6342,30.6729,38503.0
2024-04-23 12:00:00,31.65,31.65,31.61,31.63,18264.0,30.6729,30.6729,30.6342,30.6535,18264.0
2024-04-23 12:10:00,31.63,31.68,31.62,31.65,21831.0,30.6535,30.702,30.6439,30.6729,21831.0
2024-04-23 12:20:00,31.65,31.66,31.6,31.66,37505.0,30.6729,30.6826,30.6245,30.6826,37505.0
2024-04-23 12:30:00,31.66,31.68,31.64,31.68,21710.0,30.6826,30.702,30.6632,30.702,21710.0
2024-04-23 12:40:00,31.68,31.71,31.66,31.71,21268.0,30.702,30.7311,30.6826,30.7311,21268.0
2024-04-23 12:50:00,31.71,31.71,31.67,31.68,25877.0,30.7311,30.7311,30.6923,30.702,25877.0
2024-04-23 13:00:00,31.68,31.68,31.63,31.65,18994.0,30.702,30.702,30.6535,30.6729,18994.0
2024-04-23 13:10:00,31.65,31.66,31.62,31.63,44503.0,30.6729,30.6826,30.6439,30.6535,44503.0
2024-04-23 13:20:00,31.64,31.68,31.63,31.67,20249.0,30.6632,30.702,30.6535,30.6923,20249.0
2024-04-23 13:30:00,31.68,31.68,31.64,31.67,21536.0,30.702,30.702,30.6632,30.6923,21536.0
2024-04-23 13:40:00,31.67,31.68,31.64,31.67,32149.0,30.6923,30.702,30.6632,30.6923,32149.0
2024-04-23 13:50:00,31.66,31.68,31.65,31.67,19754.0,30.6826,30.702,30.6729,30.6923,19754.0
2024-04-23 14:00:00,31.67,31.7,31.66,31.68,45576.0,30.6923,30.7214,30.6826,30.702,45576.0
2024-04-23 14:10:00,31.67,31.69,31.65,31.68,21817.0,30.6923,30.7117,30.6729,30.702,21817.0
2024-04-23 14:20:00,31.68,31.72,31.68,31.71,17109.0,30.702,30.7408,30.702,30.7311,17109.0
2024-04-23 14:30:00,31.71,31.72,31.68,31.72,22263.0,30.7311,30.7408,30.702,30.7408,22263.0
2024-04-23 14:40:00,31.71,31.72,31.67,31.69,21499.0,30.7311,30.7408,30.6923,30.7117,21499.0
2024-04-23 14:50:00,31.68,31.69,31.66,31.68,24736.0,30.702,30.7117,30.6826,30.702,24736.0
2024-04-23 15:00:00,31.67,31.68,31.61,31.63,71613.0,30.6923,30.702,30.6342,30.6535,71613.0
2024-04-23 15:10:00,31.63,31.64,31.6,31.62,48212.0,30.6535,30.6632,30.6245,30.6439,48212.0
2024-04-23 15:20:00,31.62,31.62,31.59,31.59,48292.0,30.6439,30.6439,30.6148,30.6148,48292.0
2024-04-23 15:30:00,31.59,31.61,31.55,31.58,159140.0,30.6148,30.6342,30.576,30.6051,159140.0
2024-04-23 15:40:00,31.58,31.6,31.54,31.55,101148.0,30.6051,30.6245,30.5663,30.576,101148.0
2024-04-23 15:50:00,31.55,31.59,31.48,31.53,437603.0,30.576,30.6148,30.5082,30.5566,437603.0
2024-04-24 09:30:00,31.54,31.61,31.39,31.55,79174.0,30.5663,30.6342,30.421,30.576,79174.0
2024-04-24 09:40:00,31.55,31.63,31.51,31.56,103030.0,30.576,30.6535,30.5372,30.5857,103030.0
2024-04-24 09:50:00,31.57,31.71,31.56,31.64,82315.0,30.5954,30.7311,30.5857,30.6632,82315.0
2024-04-24 10:00:00,31.64,31.71,31.62,31.68,38652.0,30.6632,30.7311,30.6439,30.702,38652.0
2024-04-24 10:10:00,31.68,31.69,31.59,31.6,31737.0,30.702,30.7117,30.6148,30.6245,31737.0
2024-04-24 10:20:00,31.61,31.63,31.59,31.62,27749.0,30.6342,30.6535,30.6148,30.6439,27749.0
2024-04-24 10:30:00,31.61,31.62,31.52,31.52,38894.0,30.6342,30.6439,30.5469,30.5469,38894.0
2024-04-24 10:40:00,31.52,31.52,31.39,31.42,221368.0,30.5469,30.5469,30.421,30.45,221368.0
2024-04-24 10:50:00,31.41,31.42,31.32,31.38,103134.0,30.4403,30.45,30.3531,30.4113,103134.0
2024-04-24 11:00:00,31.38,31.41,31.36,31.38,25096.0,30.4113,30.4403,30.3919,30.4113,25096.0
2024-04-24 11:10:00,31.38,31.39,31.35,31.38,33668.0,30.4113,30.421,30.3822,30.4113,33668.0
2024-04-24 11:20:00,31.37,31.46,31.34,31.44,76756.0,30.4016,30.4888,30.3725,30.4694,76756.0
2024-04-24 11:30:00,31.44,31.47,31.4,31.42,22961.0,30.4694,30.4985,30.4306,30.45,22961.0
2024-04-24 11:40:00,31.43,31.43,31.35,31.39,48848.0,30.4597,30.4597,30.3822,30.421,48848.0
2024-04-24 11:50:00,31.39,31.39,31.32,31.35,25835.0,30.421,30.421,30.3531,30.3822,25835.0
2024-04-24 12:00:00,31.34,31.39,31.33,31.37,23143.0,30.3725,30.421,30.3628,30.4016,23143.0
2024-04-24 12:10:00,31.37,31.39,31.36,31.38,26852.0,30.4016,30.421,30.3919,30.4113,26852.0
2024-04-24 12:20:00,31.38,31.39,31.34,31.38,19072.0,30.4113,30.421,30.3725,30.4113,19072.0
2024-04-24 12:30:00,31.37,31.42,31.35,31.41,32804.0,30.4016,30.45,30.3822,30.4403,32804.0
2024-04-24 12:40:00,31.4,31.41,31.38,31.39,20018.0,30.4306,30.4403,30.4113,30.421,20018.0
2024-04-24 12:50:00,31.39,31.42,31.38,31.4,19932.0,30.421,30.45,30.4113,30.4306,19932.0
2024-04-24 13:00:00,31.4,31.44,31.39,31.42,16422.0,30.4306,30.4694,30.421,30.45,16422.0
2024-04-24 13:10:00,31.42,31.44,31.4,31.43,31898.0,30.45,30.4694,30.4306,30.4597,31898.0
2024-04-24 13:20:00,31.42,31.46,31.41,31.46,20627.0,30.45,30.4888,30.4403,30.4888,20627.0
2024-04-24 13:30:00,31.46,31.51,31.45,31.47,26846.0,30.4888,30.5372,30.4791,30.4985,26846.0
2024-04-24 13:40:00,31.48,31.52,31.47,31.51,25903.0,30.5082,30.5469,30.4985,30.5372,25903.0
2024-04-24 13:50:00,31.51,31.53,31.5,31.52,21522.0,30.5372,30.5566,30.5276,30.5469,21522.0
2024-04-24 14:00:00,31.53,31.53,31.47,31.52,32572.0,30.5566,30.5566,30.4985,30.5469,32572.0
2024-04-24 14:10:00,31.51,31.52,31.45,31.45,18077.0,30.5372,30.5469,30.4791,30.4791,18077.0
2024-04-24 14:20:00,31.46,31.48,31.45,31.47,33550.0,30.4888,30.5082,30.4791,30.4985,33550.0
2024-04-24 14:30:00,31.46,31.47,31.42,31.46,60647.0,30.4888,30.4985,30.45,30.4888,60647.0
2024-04-24 14:40:00,31.46,31.48,31.44,31.45,20851.0,30.4888,30.5082,30.4694,30.4791,20851.0
2024-04-24 14:50:00,31.45,31.48,31.43,31.45,42137.0,30.4791,30.5082,30.4597,30.4791,42137.0
2024-04-24 15:00:00,31.45,31.49,31.43,31.49,22936.0,30.4791,30.5179,30.4597,30.5179,22936.0
2024-04-24 15:10:00,31.49,31.5,31.45,31.46,27960.0,30.5179,30.5276,30.4791,30.4888,27960.0
2024-04-24 15:20:00,31.46,31.51,31.45,31.49,43056.0,30.4888,30.5372,30.4791,30.5179,43056.0
2024-04-24 15:30:00,31.49,31.49,31.43,31.44,57726.0,30.5179,30.5179,30.4597,30.4694,57726.0
2024-04-24 15:40:00,31.44,31.49,31.43,31.46,79262.0,30.4694,30.5179,30.4597,30.4888,79262.0
2024-04-24 15:50:00,31.46,31.53,31.44,31.51,323768.0,30.4888,30.5566,30.4694,30.5372,323768.0
2024-04-25 09:30:00,31.42,31.68,31.41,31.58,108998.0,30.45,30.702,30.4403,30.6051,108998.0
2024-04-25 09:40:00,31.57,31.6,31.47,31.48,61823.0,30.5954,30.6245,30.4985,30.5082,61823.0
2024-04-25 09:50:00,31.48,31.49,31.38,31.38,37793.0,30.5082,30.5179,30.4113,30.4113,37793.0
2024-04-25 10:00:00,31.35,31.41,31.32,31.37,63772.0,30.3822,30.4403,30.3531,30.4016,63772.0
2024-04-25 10:10:00,31.36,31.36,31.27,31.3,131719.0,30.3919,30.3919,30.3047,30.3337,131719.0
2024-04-25 10:20:00,31.3,31.38,31.25,31.31,137723.0,30.3337,30.4113,30.2853,30.3434,137723.0
2024-04-25 10:30:00,31.31,31.44,31.29,31.36,83163.0,30.3434,30.4694,30.324,30.3919,83163.0
2024-04-25 10:40:00,31.37,31.38,31.27,31.28,37327.0,30.4016,30.4113,30.3047,30.3143,37327.0
2024-04-25 10:50:00,31.28,31.29,31.24,31.25,34845.0,30.3143,30.324,30.2756,30.2853,34845.0
2024-04-25 11:00:00,31.25,31.3,31.22,31.26,45804.0,30.2853,30.3337,30.2562,30.295,45804.0
2024-04-25 11:10:00,31.26,31.3,31.22,31.3,53399.0,30.295,30.3337,30.2562,30.3337,53399.0
2024-04-25 11:20:00,31.31,31.31,31.24,31.25,30695.0,30.3434,30.3434,30.2756,30.2853,30695.0
2024-04-25 11:30:00,31.24,31.27,31.19,31.27,41621.0,30.2756,30.3047,30.2271,30.3047,41621.0
2024-04-25 11:40:00,31.27,31.34,31.25,31.33,36270.0,30.3047,30.3725,30.2853,30.3628,36270.0
2024-04-25 11:50:00,31.34,31.37,31.33,31.36,33363.0,30.3725,30.4016,30.3628,30.3919,33363.0
2024-04-25 12:00:00,31.35,31.36,31.33,31.34,14892.0,30.3822,30.3919,30.3628,30.3725,14892.0
2024-04-25 12:10:00,31.34,31.34,31.28,31.29,24551.0,30.3725,30.3725,30.3143,30.324,24551.0
2024-04-25 12:20:00,31.28,31.35,31.27,31.33,45096.0,30.3143,30.3822,30.3047,30.3628,45096.0
2024-04-25 12:30:00,31.33,31.39,31.31,31.38,25762.0,30.3628,30.421,30.3434,30.4113,25762.0
2024-04-25 12:40:00,31.38,31.41,31.37,31.4,16157.0,30.4113,30.4403,30.4016,30.4306,16157.0
2024-04-25 12:50:00,31.4,31.43,31.39,31.4,29802.0,30.4306,30.4597,30.421,30.4306,29802.0
2024-04-25 13:00:00,31.4,31.43,31.38,31.41,18041.0,30.4306,30.4597,30.4113,30.4403,18041.0
2024-04-25 13:10:00,31.41,31.43,31.4,31.41,12854.0,30.4403,30.4597,30.4306,30.4403,12854.0
2024-04-25 13:20:00,31.41,31.47,31.4,31.44,38884.0,30.4403,30.4985,30.4306,30.4694,38884.0
2024-04-25 13:30:00,31.44,31.51,31.43,31.51,18498.0,30.4694,30.5372,30.4597,30.5372,18498.0
2024-04-25 13:40:00,31.51,31.54,31.49,31.54,22208.0,30.5372,30.5663,30.5179,30.5663,22208.0
2024-04-25 13:50:00,31.53,31.59,31.52,31.57,24439.0,30.5566,30.6148,30.5469,30.5954,24439.0
2024-04-25 14:00:00,31.57,31.61,31.57,31.61,24684.0,30.5954,30.6342,30.5954,30.6342,24684.0
2024-04-25 14:10:00,31.61,31.62,31.59,31.61,27940.0,30.6342,30.6439,30.6148,30.6342,27940.0
2024-04-25 14:20:00,31.61,31.61,31.51,31.52,24128.0,30.6342,30.6342,30.5372,30.5469,24128.0
2024-04-25 14:30:00,31.52,31.57,31.52,31.56,21163.0,30.5469,30.5954,30.5469,30.5857,21163.0
2024-04-25 14:40:00,31.56,31.59,31.53,31.55,30714.0,30.5857,30.6148,30.5566,30.576,30714.0
2024-04-25 14:50:00,31.55,31.59,31.54,31.57,29986.0,30.576,30.6148,30.5663,30.5954,29986.0
2024-04-25 15:00:00,31.58,31.63,31.57,31.61,27574.0,30.6051,30.6535,30.5954,30.6342,27574.0
2024-04-25 15:10:00,31.6,31.62,31.57,31.61,64365.0,30.6245,30.6439,30.5954,30.6342,64365.0
2024-04-25 15:20:00,31.61,31.62,31.52,31.55,154670.0,30.6342,30.6439,30.5469,30.576,154670.0
2024-04-25 15:30:00,31.55,31.55,31.46,31.48,133107.0,30.576,30.576,30.4888,30.5082,133107.0
2024-04-25 15:40:00,31.47,31.47,31.34,31.37,251361.0,30.4985,30.4985,30.3725,30.4016,251361.0
2024-04-25 15:50:00,31.38,31.41,31.33,31.36,673514.0,30.4113,30.4403,30.3628,30.3919,673514.0
2024-04-26 09:30:00,31.32,31.44,31.3,31.44,66228.0,30.3531,30.4694,30.3337,30.4694,66228.0
2024-04-26 09:40:00,31.44,31.52,31.42,31.49,45308.0,30.4694,30.5469,30.45,30.5179,45308.0
2024-04-26 09:50:00,31.48,31.55,31.47,31.55,35822.0,30.5082,30.576,30.4985,30.576,35822.0
2024-04-26 10:00:00,31.54,31.69,31.52,31.67,60695.0,30.5663,30.7117,30.5469,30.6923,60695.0
2024-04-26 10:10:00,31.67,31.74,31.66,31.71,28446.0,30.6923,30.7601,30.6826,30.7311,28446.0
2024-04-26 10:20:00,31.72,31.74,31.7,31.71,37913.0,30.7408,30.7601,30.7214,30.7311,37913.0
2024-04-26 10:30:00,31.72,31.73,31.66,31.66,22275.0,30.7408,30.7505,30.6826,30.6826,22275.0
2024-04-26 10:40:00,31.67,31.68,31.63,31.67,38578.0,30.6923,30.702,30.6535,30.6923,38578.0
2024-04-26 10:50:00,31.66,31.7,31.64,31.66,29739.0,30.6826,30.7214,30.6632,30.6826,29739.0
2024-04-26 11:00:00,31.66,31.7,31.63,31.64,29286.0,30.6826,30.7214,30.6535,30.6632,29286.0
2024-04-26 11:10:00,31.64,31.66,31.61,31.62,25489.0,30.6632,30.6826,30.6342,30.6439,25489.0
2024-04-26 11:20:00,31.61,31.62,31.58,31.61,29007.0,30.6342,30.6439,30.6051,30.6342,29007.0
2024-04-26 11:30:00,31.61,31.61,31.52,31.55,35844.0,30.6342,30.6342,30.5469,30.576,35844.0
2024-04-26 11:40:00,31.54,31.57,31.53,31.54,41876.0,30.5663,30.5954,30.5566,30.5663,41876.0
2024-04-26 11:50:00,31.54,31.57,31.53,31.56,20762.0,30.5663,30.5954,30.5566,30.5857,20762.0
2024-04-26 12:00:00,31.55,31.58,31.55,31.56,19230.0,30.576,30.6051,30.576,30.5857,19230.0
2024-04-26 12:10:00,31.56,31.56,31.49,31.51,30060.0,30.5857,30.5857,30.5179,30.5372,30060.0
2024-04-26 12:20:00,31.5,31.52,31.47,31.51,56462.0,30.5276,30.5469,30.4985,30.5372,56462.0
2024-04-26 12:30:00,31.51,31.53,31.48,31.5,34183.0,30.5372,30.5566,30.5082,30.5276,34183.0
2024-04-26 12:40:00,31.5,31.51,31.45,31.46,55195.0,30.5276,30.5372,30.4791,30.4888,55195.0
2024-04-26 12:50:00,31.46,31.47,31.42,31.43,30690.0,30.4888,30.4985,30.45,30.4597,30690.0
2024-04-26 13:00:00,31.43,31.44,31.36,31.38,81450.0,30.4597,30.4694,30.3919,30.4113,81450.0
2024-04-26 13:10:00,31.39,31.4,31.33,31.34,76531.0,30.421,30.4306,30.3628,30.3725,76531.0
2024-04-26 13:20:00,31.34,31.37,31.32,31.33,39347.0,30.3725,30.4016,30.3531,30.3628,39347.0
2024-04-26 13:30:00,31.32,31.35,31.31,31.33,54161.0,30.3531,30.3822,30.3434,30.3628,54161.0
2024-04-26 13:40:00,31.32,31.32,31.28,31.3,120186.0,30.3531,30.3531,30.3143,30.3337,120186.0
2024-04-26 13:50:00,31.31,31.33,31.28,31.3,118531.0,30.3434,30.3628,30.3143,30.3337,118531.0
2024-04-26 14:00:00,31.31,31.44,31.3,31.43,102293.0,30.3434,30.4694,30.3337,30.4597,102293.0
2024-04-26 14:10:00,31.43,31.44,31.39,31.41,28508.0,30.4597,30.4694,30.421,30.4403,28508.0
2024-04-26 14:20:00,31.41,31.42,31.39,31.42,28145.0,30.4403,30.45,30.421,30.45,28145.0
2024-04-26 14:30:00,31.42,31.42,31.36,31.38,51300.0,30.45,30.45,30.3919,30.4113,51300.0
2024-04-26 14:40:00,31.38,31.4,31.37,31.39,25444.0,30.4113,30.4306,30.4016,30.421,25444.0
2024-04-26 14:50:00,31.38,31.4,31.34,31.37,39213.0,30.4113,30.4306,30.3725,30.4016,39213.0
2024-04-26 15:00:00,31.38,31.41,31.35,31.41,28793.0,30.4113,30.4403,30.3822,30.4403,28793.0
2024-04-26 15:10:00,31.41,31.41,31.34,31.34,102122.0,30.4403,30.4403,30.3725,30.3725,102122.0
2024-04-26 15:20:00,31.34,31.39,31.32,31.39,58366.0,30.3725,30.421,30.3531,30.421,58366.0
2024-04-26 15:30:00,31.38,31.42,31.34,31.42,92699.0,30.4113,30.45,30.3725,30.45,92699.0
2024-04-26 15:40:00,31.41,31.49,31.4,31.46,151445.0,30.4403,30.5179,30.4306,30.4888,151445.0
2024-04-26 15:50:00,31.46,31.46,31.32,31.32,437596.0,30.4888,30.4888,30.3531,30.3531,437596.0
2024-04-29 09:30:00,31.37,31.66,31.37,31.6,103515.0,30.4016,30.6826,30.4016,30.6245,103515.0
2024-04-29 09:40:00,31.61,31.63,31.53,31.58,61824.0,30.6342,30.6535,30.5566,30.6051,61824.0
2024-04-29 09:50:00,31.58,31.59,31.5,31.56,68910.0,30.6051,30.6148,30.5276,30.5857,68910.0
2024-04-29 10:00:00,31.56,31.59,31.49,31.56,71146.0,30.5857,30.6148,30.5179,30.5857,71146.0
2024-04-29 10:10:00,31.56,31.56,31.5,31.53,95799.0,30.5857,30.5857,30.5276,30.5566,95799.0
2024-04-29 10:20:00,31.53,31.6,31.52,31.59,66096.0,30.5566,30.6245,30.5469,30.6148,66096.0
2024-04-29 10:30:00,31.59,31.62,31.56,31.58,87614.0,30.6148,30.6439,30.5857,30.6051,87614.0
2024-04-29 10:40:00,31.58,31.61,31.49,31.53,106021.0,30.6051,30.6342,30.5179,30.5566,106021.0
2024-04-29 10:50:00,31.54,31.55,31.49,31.51,180140.0,30.5663,30.576,30.5179,30.5372,180140.0
2024-04-29 11:00:00,31.51,31.54,31.49,31.52,112924.0,30.5372,30.5663,30.5179,30.5469,112924.0
2024-04-29 11:10:00,31.52,31.57,31.51,31.54,59892.0,30.5469,30.5954,30.5372,30.5663,59892.0
2024-04-29 11:20:00,31.54,31.54,31.48,31.54,151968.0,30.5663,30.5663,30.5082,30.5663,151968.0
2024-04-29 11:30:00,31.54,31.57,31.49,31.51,110594.0,30.5663,30.5954,30.5179,30.5372,110594.0
2024-04-29 11:40:00,31.51,31.56,31.5,31.56,66227.0,30.5372,30.5857,30.5276,30.5857,66227.0
2024-04-29 11:50:00,31.56,31.56,31.5,31.55,66038.0,30.5857,30.5857,30.5276,30.576,66038.0
2024-04-29 12:00:00,31.56,31.66,31.54,31.65,67961.0,30.5857,30.6826,30.5663,30.6729,67961.0
2024-04-29 12:10:00,31.66,31.74,31.65,31.73,48467.0,30.6826,30.7601,30.6729,30.7505,48467.0
2024-04-29 12:20:00,31.72,31.73,31.67,31.7,39780.0,30.7408,30.7505,30.6923,30.7214,39780.0
2024-04-29 12:30:00,31.7,31.72,31.67,31.7,28526.0,30.7214,30.7408,30.6923,30.7214,28526.0
2024-04-29 12:40:00,31.7,31.7,31.65,31.68,31538.0,30.7214,30.7214,30.6729,30.702,31538.0
2024-04-29 12:50:00,31.68,31.69,31.63,31.65,35910.0,30.702,30.7117,30.6535,30.6729,35910.0
2024-04-29 13:00:00,31.65,31.7,31.64,31.69,33472.0,30.6729,30.7214,30.6632,30.7117,33472.0
2024-04-29 13:10:00,31.69,31.73,31.67,31.73,64848.0,30.7117,30.7505,30.6923,30.7505,64848.0
2024-04-29 13:20:00,31.74,31.75,31.68,31.69,66201.0,30.7601,30.7698,30.702,30.7117,66201.0
2024-04-29 13:30:00,31.69,31.73,31.68,31.73,59431.0,30.7117,30.7505,30.702,30.7505,59431.0
2024-04-29 13:40:00,31.73,31.77,31.7,31.71,104592.0,30.7505,30.7892,30.7214,30.7311,104592.0
2024-04-29 13:50:00,31.71,31.75,31.66,31.68,40119.0,30.7311,30.7698,30.6826,30.702,40119.0
2024-04-29 14:00:00,31.68,31.73,31.66,31.69,53565.0,30.702,30.7505,30.6826,30.7117,53565.0
2024-04-29 14:10:00,31.69,31.7,31.64,31.66,90891.0,30.7117,30.7214,30.6632,30.6826,90891.0
2024-04-29 14:20:00,31.66,31.68,31.63,31.64,70602.0,30.6826,30.702,30.6535,30.6632,70602.0
2024-04-29 14:30:00,31.65,31.66,31.61,31.66,68971.0,30.6729,30.6826,30.6342,30.6826,68971.0
2024-04-29 14:40:00,31.66,31.68,31.65,31.65,43941.0,30.6826,30.702,30.6729,30.6729,43941.0
2024-04-29 14:50:00,31.66,31.71,31.64,31.68,90273.0,30.6826,30.7311,30.6632,30.702,90273.0
2024-04-29 15:00:00,31.68,31.68,31.58,31.63,165404.0,30.702,30.702,30.6051,30.6535,165404.0
2024-04-29 15:10:00,31.63,31.68,31.6,31.68,82667.0,30.6535,30.702,30.6245,30.702,82667.0
2024-04-29 15:20:00,31.68,31.69,31.55,31.56,165385.0,30.702,30.7117,30.576,30.5857,165385.0
2024-04-29 15:30:00,31.56,31.68,31.56,31.67,212839.0,30.5857,30.702,30.5857,30.6923,212839.0
2024-04-29 15:40:00,31.67,31.77,31.66,31.7,398227.0,30.6923,30.7892,30.6826,30.7214,398227.0
2024-04-29 15:50:00,31.69,31.8,31.65,31.8,587727.0,30.7117,30.8183,30.6729,30.8183,587727.0
2024-04-30 09:30:00,33.12,34.34,33.06,34.13,811390.0,32.0975,33.2799,32.0394,33.0764,811390.0
2024-04-30 09:40:00,34.13,34.47,33.9,33.95,579526.0,33.0764,33.4059,32.8535,32.9019,579526.0
2024-04-30 09:50:00,33.96,33.97,33.57,33.85,323693.0,32.9116,32.9213,32.5337,32.805,323693.0
2024-04-30 10:00:00,33.88,34.13,33.86,33.98,279195.0,32.8341,33.0764,32.8147,32.931,279195.0
2024-04-30 10:10:00,33.99,34.02,33.7,33.81,226785.0,32.9407,32.9698,32.6596,32.7662,226785.0
2024-04-30 10:20:00,33.82,34.0,33.78,33.89,139288.0,32.7759,32.9504,32.7372,32.8438,139288.0
2024-04-30 10:30:00,33.88,34.0,33.73,33.86,209265.0,32.8341,32.9504,32.6887,32.8147,209265.0
2024-04-30 10:40:00,33.86,34.1,33.85,33.95,249781.0,32.8147,33.0473,32.805,32.9019,249781.0
2024-04-30 10:50:00,33.94,34.0,33.8,33.98,195316.0,32.8922,32.9504,32.7566,32.931,195316.0
2024-04-30 11:00:00,33.98,34.17,33.83,34.11,244538.0,32.931,33.1151,32.7856,33.057,244538.0
2024-04-30 11:10:00,34.11,34.18,33.98,34.16,189932.0,33.057,33.1248,32.931,33.1054,189932.0
2024-04-30 11:20:00,34.16,34.18,33.89,34.04,224058.0,33.1054,33.1248,32.8438,32.9891,224058.0
2024-04-30 11:30:00,34.05,34.05,33.71,33.81,149136.0,32.9988,32.9988,32.6693,32.7662,149136.0
2024-04-30 11:40:00,33.81,33.85,33.69,33.78,122887.0,32.7662,32.805,32.6499,32.7372,122887.0
2024-04-30 11:50:00,33.78,33.83,33.6,33.79,135944.0,32.7372,32.7856,32.5627,32.7469,135944.0
2024-04-30 12:00:00,33.79,33.84,33.66,33.8,337381.0,32.7469,32.7953,32.6209,32.7566,337381.0
2024-04-30 12:10:00,33.79,33.83,33.75,33.76,115580.0,32.7469,32.7856,32.7081,32.7178,115580.0
2024-04-30 12:20:00,33.76,33.8,33.72,33.75,94755.0,32.7178,32.7566,32.679,32.7081,94755.0
2024-04-30 12:30:00,33.75,33.76,33.56,33.65,130617.0,32.7081,32.7178,32.524,32.6112,130617.0
2024-04-30 12:40:00,33.65,33.65,33.44,33.45,104451.0,32.6112,32.6112,32.4077,32.4174,104451.0
2024-04-30 12:50:00,33.45,33.52,33.38,33.41,107865.0,32.4174,32.4852,32.3495,32.3786,107865.0
2024-04-30 13:00:00,33.41,33.49,33.37,33.43,69461.0,32.3786,32.4561,32.3398,32.398,69461.0
2024-04-30 13:10:00,33.43,33.44,33.31,33.41,63679.0,32.398,32.4077,32.2817,32.3786,63679.0
2024-04-30 13:20:00,33.41,33.45,33.32,33.41,65829.0,32.3786,32.4174,32.2914,32.3786,65829.0
2024-04-30 13:30:00,33.41,33.5,33.32,33.33,130537.0,32.3786,32.4658,32.2914,32.3011,130537.0
2024-04-30 13:40:00,33.34,33.37,33.3,33.3,74693.0,32.3108,32.3398,32.272,32.272,74693.0
2024-04-30 13:50:00,33.3,33.44,33.23,33.39,181136.0,32.272,32.4077,32.2041,32.3592,181136.0
2024-04-30 14:00:00,33.39,33.52,33.32,33.32,123819.0,32.3592,32.4852,32.2914,32.2914,123819.0
2024-04-30 14:10:00,33.32,33.37,33.28,33.3,92005.0,32.2914,32.3398,32.2526,32.272,92005.0
2024-04-30 14:20:00,33.3,33.31,33.2,33.2,89703.0,32.272,32.2817,32.1751,32.1751,89703.0
2024-04-30 14:30:00,33.21,33.28,33.2,33.22,78155.0,32.1848,32.2526,32.1751,32.1945,78155.0
2024-04-30 14:40:00,33.22,33.32,33.18,33.32,129963.0,32.1945,32.2914,32.1557,32.2914,129963.0
2024-04-30 14:50:00,33.32,33.4,33.25,33.3,157990.0,32.2914,32.3689,32.2235,32.272,157990.0
2024-04-30 15:00:00,33.29,33.34,33.15,33.26,198277.0,32.2623,32.3108,32.1266,32.2332,198277.0
2024-04-30 15:10:00,33.26,33.42,33.25,33.4,207881.0,32.2332,32.3883,32.2235,32.3689,207881.0
2024-04-30 15:20:00,33.4,33.43,33.19,33.39,191598.0,32.3689,32.398,32.1654,32.3592,191598.0
2024-04-30 15:30:00,33.39,33.46,33.36,33.41,160169.0,32.3592,32.427,32.3301,32.3786,160169.0
2024-04-30 15:40:00,33.42,33.53,33.37,33.39,343954.0,32.3883,32.4949,32.3398,32.3592,343954.0
2024-04-30 15:50:00,33.38,33.41,33.25,33.36,1436631.0,32.3495,32.3786,32.2235,32.3301,1436631.0
2024-05-01 09:30:00,33.42,33.6,32.98,33.13,290478.0,32.3883,32.5627,31.9619,32.1072,290478.0
2024-05-01 09:40:00,33.13,33.13,32.84,33.09,171856.0,32.1072,32.1072,31.8262,32.0685,171856.0
2024-05-01 09:50:00,33.1,33.15,33.0,33.11,173075.0,32.0782,32.1266,31.9812,32.0879,173075.0
2024-05-01 10:00:00,33.13,33.22,33.03,33.18,90721.0,32.1072,32.1945,32.0103,32.1557,90721.0
2024-05-01 10:10:00,33.18,33.32,33.16,33.23,122901.0,32.1557,32.2914,32.1363,32.2041,122901.0
2024-05-01 10:20:00,33.24,33.25,33.11,33.23,173088.0,32.2138,32.2235,32.0879,32.2041,173088.0
2024-05-01 10:30:00,33.23,33.25,33.14,33.24,87806.0,32.2041,32.2235,32.1169,32.2138,87806.0
2024-05-01 10:40:00,33.23,33.26,33.14,33.2,103972.0,32.2041,32.2332,32.1169,32.1751,103972.0
2024-05-01 10:50:00,33.2,33.32,33.16,33.29,105348.0,32.1751,32.2914,32.1363,32.2623,105348.0
2024-05-01 11:00:00,33.29,33.35,33.26,33.27,71427.0,32.2623,32.3204,32.2332,32.2429,71427.0
2024-05-01 11:10:00,33.27,33.27,33.16,33.25,86021.0,32.2429,32.2429,32.1363,32.2235,86021.0
2024-05-01 11:20:00,33.25,33.58,33.25,33.56,489360.0,32.2235,32.5433,32.2235,32.524,489360.0
2024-05-01 11:30:00,33.57,33.57,33.36,33.55,141448.0,32.5337,32.5337,32.3301,32.5143,141448.0
2024-05-01 11:40:00,33.55,33.66,33.54,33.55,189440.0,32.5143,32.6209,32.5046,32.5143,189440.0
2024-05-01 11:50:00,33.55,33.62,33.5,33.58,205543.0,32.5143,32.5821,32.4658,32.5433,205543.0
2024-05-01 12:00:00,33.57,33.72,33.54,33.7,99206.0,32.5337,32.679,32.5046,32.6596,99206.0
2024-05-01 12:10:00,33.71,33.73,33.51,33.52,393700.0,32.6693,32.6887,32.4755,32.4852,393700.0
2024-05-01 12:20:00,33.51,33.63,33.51,33.63,127454.0,32.4755,32.5918,32.4755,32.5918,127454.0
2024-05-01 12:30:00,33.62,33.66,33.32,33.42,633202.0,32.5821,32.6209,32.2914,32.3883,633202.0
2024-05-01 12:40:00,33.41,33.41,33.24,33.34,77711.0,32.3786,32.3786,32.2138,32.3108,77711.0
2024-05-01 12:50:00,33.36,33.36,33.26,33.27,122268.0,32.3301,32.3301,32.2332,32.2429,122268.0
2024-05-01 13:00:00,33.27,33.4,33.26,33.38,66450.0,32.2429,32.3689,32.2332,32.3495,66450.0
2024-05-01 13:10:00,33.38,33.46,33.32,33.43,230532.0,32.3495,32.427,32.2914,32.398,230532.0
2024-05-01 13:20:00,33.43,33.53,33.4,33.53,209338.0,32.398,32.4949,32.3689,32.4949,209338.0
2024-05-01 13:30:00,33.53,33.72,33.52,33.72,214448.0,32.4949,32.679,32.4852,32.679,214448.0
2024-05-01 13:40:00,33.71,33.75,33.62,33.75,165224.0,32.6693,32.7081,32.5821,32.7081,165224.0
2024-05-01 13:50:00,33.75,33.77,33.65,33.67,144567.0,32.7081,32.7275,32.6112,32.6306,144567.0
2024-05-01 14:00:00,33.67,33.81,33.57,33.65,123227.0,32.6306,32.7662,32.5337,32.6112,123227.0
2024-05-01 14:10:00,33.64,33.7,33.57,33.62,66659.0,32.6015,32.6596,32.5337,32.5821,66659.0
2024-05-01 14:20:00,33.61,33.78,33.57,33.73,117788.0,32.5724,32.7372,32.5337,32.6887,117788.0
2024-05-01 14:30:00,33.73,33.8,33.55,33.74,123504.0,32.6887,32.7566,32.5143,32.6984,123504.0
2024-05-01 14:40:00,33.73,33.95,33.69,33.89,144111.0,32.6887,32.9019,32.6499,32.8438,144111.0
2024-05-01 14:50:00,33.88,33.99,33.85,33.95,93234.0,32.8341,32.9407,32.805,32.9019,93234.0
2024-05-01 15:00:00,33.96,34.06,33.87,33.95,121127.0,32.9116,33.0085,32.8244,32.9019,121127.0
2024-05-01 15:10:00,33.94,33.97,33.89,33.91,80368.0,32.8922,32.9213,32.8438,32.8632,80368.0
2024-05-01 15:20:00,33.91,34.0,33.87,33.93,120502.0,32.8632,32.9504,32.8244,32.8825,120502.0
2024-05-01 15:30:00,33.93,33.93,33.68,33.72,170133.0,32.8825,32.8825,32.6403,32.679,170133.0
2024-05-01 15:40:00,33.73,33.76,33.59,33.63,371104.0,32.6887,32.7178,32.553,32.5918,371104.0
2024-05-01 15:50:00,33.62,33.65,33.44,33.47,676339.0,32.5821,32.6112,32.4077,32.4367,676339.0
2024-05-02 09:30:00,33.76,33.8,33.21,33.24,89785.0,32.7178,32.7566,32.1848,32.2138,89785.0
2024-05-02 09:40:00,33.25,33.41,33.1,33.37,126154.0,32.2235,32.3786,32.0782,32.3398,126154.0
2024-05-02 09:50:00,33.36,33.44,33.24,33.25,68965.0,32.3301,32.4077,32.2138,32.2235,68965.0
2024-05-02 10:00:00,33.26,33.26,33.07,33.08,69600.0,32.2332,32.2332,32.0491,32.0588,69600.0
2024-05-02 10:10:00,33.08,33.21,33.08,33.18,122903.0,32.0588,32.1848,32.0588,32.1557,122903.0
2024-05-02 10:20:00,33.19,33.28,33.13,33.27,104049.0,32.1654,32.2526,32.1072,32.2429,104049.0
2024-05-02 10:30:00,33.27,33.44,33.25,33.43,102091.0,32.2429,32.4077,32.2235,32.398,102091.0
2024-05-02 10:40:00,33.43,33.45,33.31,33.37,102331.0,32.398,32.4174,32.2817,32.3398,102331.0
2024-05-02 10:50:00,33.37,33.45,33.33,33.43,108415.0,32.3398,32.4174,32.3011,32.398,108415.0
2024-05-02 11:00:00,33.43,33.55,33.42,33.54,78816.0,32.398,32.5143,32.3883,32.5046,78816.0
2024-05-02 11:10:00,33.54,33.58,33.49,33.51,88921.0,32.5046,32.5433,32.4561,32.4755,88921.0
2024-05-02 11:20:00,33.51,33.57,33.43,33.49,71845.0,32.4755,32.5337,32.398,32.4561,71845.0
2024-05-02 11:30:00,33.49,33.53,33.47,33.51,55968.0,32.4561,32.4949,32.4367,32.4755,55968.0
2024-05-02 11:40:00,33.51,33.54,33.47,33.48,47587.0,32.4755,32.5046,32.4367,32.4464,47587.0
2024-05-02 11:50:00,33.48,33.56,33.47,33.51,59473.0,32.4464,32.524,32.4367,32.4755,59473.0
2024-05-02 12:00:00,33.51,33.56,33.45,33.47,51520.0,32.4755,32.524,32.4174,32.4367,51520.0
2024-05-02 12:10:00,33.48,33.48,33.42,33.44,86846.0,32.4464,32.4464,32.3883,32.4077,86846.0
2024-05-02 12:20:00,33.44,33.51,33.43,33.51,41386.0,32.4077,32.4755,32.398,32.4755,41386.0
2024-05-02 12:30:00,33.51,33.53,33.46,33.53,50036.0,32.4755,32.4949,32.427,32.4949,50036.0
2024-05-02 12:40:00,33.52,33.55,33.51,33.55,37989.0,32.4852,32.5143,32.4755,32.5143,37989.0
2024-05-02 12:50:00,33.55,33.58,33.54,33.58,43657.0,32.5143,32.5433,32.5046,32.5433,43657.0
2024-05-02 13:00:00,33.58,33.6,33.52,33.52,48809.0,32.5433,32.5627,32.4852,32.4852,48809.0
2024-05-02 13:10:00,33.52,33.54,33.5,33.52,40017.0,32.4852,32.5046,32.4658,32.4852,40017.0
2024-05-02 13:20:00,33.52,33.56,33.52,33.55,31868.0,32.4852,32.524,32.4852,32.5143,31868.0
2024-05-02 13:30:00,33.55,33.58,33.5,33.55,42570.0,32.5143,32.5433,32.4658,32.5143,42570.0
2024-05-02 13:40:00,33.55,33.61,33.53,33.58,34669.0,32.5143,32.5724,32.4949,32.5433,34669.0
2024-05-02 13:50:00,33.58,33.59,33.54,33.54,56918.0,32.5433,32.553,32.5046,32.5046,56918.0
2024-05-02 14:00:00,33.55,33.59,33.51,33.59,41144.0,32.5143,32.553,32.4755,32.553,41144.0
2024-05-02 14:10:00,33.59,33.62,33.57,33.58,29792.0,32.553,32.5821,32.5337,32.5433,29792.0
2024-05-02 14:20:00,33.58,33.59,33.57,33.58,24368.0,32.5433,32.553,32.5337,32.5433,24368.0
2024-05-02 14:30:00,33.58,33.59,33.57,33.58,46313.0,32.5433,32.553,32.5337,32.5433,46313.0
2024-05-02 14:40:00,33.58,33.61,33.54,33.59,33935.0,32.5433,32.5724,32.5046,32.553,33935.0
2024-05-02 14:50:00,33.6,33.63,33.57,33.61,47805.0,32.5627,32.5918,32.5337,32.5724,47805.0
2024-05-02 15:00:00,33.61,33.64,33.58,33.63,50371.0,32.5724,32.6015,32.5433,32.5918,50371.0
2024-05-02 15:10:00,33.63,33.64,33.58,33.58,39910.0,32.5918,32.6015,32.5433,32.5433,39910.0
2024-05-02 15:20:00,33.59,33.64,33.59,33.61,56605.0,32.553,32.6015,32.553,32.5724,56605.0
2024-05-02 15:30:00,33.61,33.62,33.52,33.52,67027.0,32.5724,32.5821,32.4852,32.4852,67027.0
2024-05-02 15:40:00,33.52,33.53,33.48,33.52,104346.0,32.4852,32.4949,32.4464,32.4852,104346.0
2024-05-02 15:50:00,33.51,33.59,33.49,33.58,400982.0,32.4755,32.553,32.4561,32.5433,400982.0
2024-05-03 09:30:00,33.76,33.87,33.54,33.65,133027.0,32.7178,32.8244,32.5046,32.6112,133027.0
2024-05-03 09:40:00,33.64,33.76,33.64,33.72,109357.0,32.6015,32.7178,32.6015,32.679,109357.0
2024-05-03 09:50:00,33.72,33.77,33.68,33.77,64324.0,32.679,32.7275,32.6403,32.7275,64324.0
2024-05-03 10:00:00,33.77,33.81,33.67,33.72,74682.0,32.7275,32.7662,32.6306,32.679,74682.0
2024-05-03 10:10:00,33.71,33.75,33.67,33.69,78254.0,32.6693,32.7081,32.6306,32.6499,78254.0
2024-05-03 10:20:00,33.7,33.7,33.62,33.66,49866.0,32.6596,32.6596,32.5821,32.6209,49866.0
2024-05-03 10:30:00,33.67,33.69,33.56,33.6,59041.0,32.6306,32.6499,32.524,32.5627,59041.0
2024-05-03 10:40:00,33.61,33.68,33.57,33.63,80194.0,32.5724,32.6403,32.5337,32.5918,80194.0
2024-05-03 10:50:00,33.62,33.62,33.51,33.52,68093.0,32.5821,32.5821,32.4755,32.4852,68093.0
2024-05-03 11:00:00,33.53,33.61,33.53,33.57,62913.0,32.4949,32.5724,32.4949,32.5337,62913.0
2024-05-03 11:10:00,33.57,33.61,33.54,33.6,59843.0,32.5337,32.5724,32.5046,32.5627,59843.0
2024-05-03 11:20:00,33.61,33.74,33.6,33.74,199839.0,32.5724,32.6984,32.5627,32.6984,199839.0
2024-05-03 11:30:00,33.74,33.75,33.65,33.7,59296.0,32.6984,32.7081,32.6112,32.6596,59296.0
2024-05-03 11:40:00,33.7,33.81,33.68,33.74,210023.0,32.6596,32.7662,32.6403,32.6984,210023.0
2024-05-03 11:50:00,33.74,33.76,33.73,33.75,48890.0,32.6984,32.7178,32.6887,32.7081,48890.0
2024-05-03 12:00:00,33.74,33.82,33.73,33.82,45863.0,32.6984,32.7759,32.6887,32.7759,45863.0
2024-05-03 12:10:00,33.82,33.84,33.75,33.76,62607.0,32.7759,32.7953,32.7081,32.7178,62607.0
2024-05-03 12:20:00,33.76,33.77,33.72,33.74,38526.0,32.7178,32.7275,32.679,32.6984,38526.0
2024-05-03 12:30:00,33.73,33.78,33.72,33.77,52266.0,32.6887,32.7372,32.679,32.7275,52266.0
2024-05-03 12:40:00,33.77,33.81,33.73,33.76,55738.0,32.7275,32.7662,32.6887,32.7178,55738.0
2024-05-03 12:50:00,33.76,33.78,33.68,33.7,36351.0,32.7178,32.7372,32.6403,32.6596,36351.0
2024-05-03 13:00:00,33.7,33.71,33.66,33.66,39378.0,32.6596,32.6693,32.6209,32.6209,39378.0
2024-05-03 13:10:00,33.66,33.71,33.66,33.68,40679.0,32.6209,32.6693,32.6209,32.6403,40679.0
2024-05-03 13:20:00,33.68,33.68,33.64,33.66,30893.0,32.6403,32.6403,32.6015,32.6209,30893.0
2024-05-03 13:30:00,33.67,33.7,33.65,33.68,42311.0,32.6306,32.6596,32.6112,32.6403,42311.0
2024-05-03 13:40:00,33.68,33.74,33.67,33.73,117559.0,32.6403,32.6984,32.6306,32.6887,117559.0
2024-05-03 13:50:00,33.72,33.76,33.69,33.72,45917.0,32.679,32.7178,32.6499,32.679,45917.0
2024-05-03 14:00:00,33.72,33.76,33.7,33.76,41860.0,32.679,32.7178,32.6596,32.7178,41860.0
2024-05-03 14:10:00,33.76,33.78,33.73,33.77,54071.0,32.7178,32.7372,32.6887,32.7275,54071.0
2024-05-03 14:20:00,33.77,33.78,33.74,33.75,38746.0,32.7275,32.7372,32.6984,32.7081,38746.0
2024-05-03 14:30:00,33.74,33.76,33.71,33.74,52174.0,32.6984,32.7178,32.6693,32.6984,52174.0
2024-05-03 14:40:00,33.73,33.77,33.72,33.73,61362.0,32.6887,32.7275,32.679,32.6887,61362.0
2024-05-03 14:50:00,33.74,33.75,33.69,33.72,63086.0,32.6984,32.7081,32.6499,32.679,63086.0
2024-05-03 15:00:00,33.72,33.73,33.67,33.68,64647.0,32.679,32.6887,32.6306,32.6403,64647.0
2024-05-03 15:10:00,33.69,33.73,33.68,33.68,102523.0,32.6499,32.6887,32.6403,32.6403,102523.0
2024-05-03 15:20:00,33.69,33.7,33.63,33.66,74709.0,32.6499,32.6596,32.5918,32.6209,74709.0
2024-05-03 15:30:00,33.66,33.74,33.66,33.73,93405.0,32.6209,32.6984,32.6209,32.6887,93405.0
2024-05-03 15:40:00,33.73,33.76,33.72,33.73,126775.0,32.6887,32.7178,32.679,32.6887,126775.0
2024-05-03 15:50:00,33.73,33.76,33.7,33.71,419759.0,32.6887,32.7178,32.6596,32.6693,419759.0
2024-05-06 09:30:00,33.7,33.85,33.39,33.4,372781.0,32.6596,32.805,32.3592,32.3689,372781.0
2024-05-06 09:40:00,33.39,33.51,33.33,33.41,124996.0,32.3592,32.4755,32.3011,32.3786,124996.0
2024-05-06 09:50:00,33.41,33.48,33.4,33.4,68056.0,32.3786,32.4464,32.3689,32.3689,68056.0
2024-05-06 10:00:00,33.41,33.5,33.33,33.5,94193.0,32.3786,32.4658,32.3011,32.4658,94193.0
2024-05-06 10:10:00,33.52,33.54,33.4,33.51,155487.0,32.4852,32.5046,32.3689,32.4755,155487.0
2024-05-06 10:20:00,33.52,33.57,33.46,33.54,113311.0,32.4852,32.5337,32.427,32.5046,113311.0
2024-05-06 10:30:00,33.54,33.56,33.47,33.53,55717.0,32.5046,32.524,32.4367,32.4949,55717.0
2024-05-06 10:40:00,33.53,33.54,33.39,33.39,49327.0,32.4949,32.5046,32.3592,32.3592,49327.0
2024-05-06 10:50:00,33.38,33.43,33.37,33.41,57007.0,32.3495,32.398,32.3398,32.3786,57007.0
2024-05-06 11:00:00,33.4,33.42,33.28,33.32,127553.0,32.3689,32.3883,32.2526,32.2914,127553.0
2024-05-06 11:10:00,33.32,33.36,33.31,33.35,62207.0,32.2914,32.3301,32.2817,32.3204,62207.0
2024-05-06 11:20:00,33.36,33.38,33.32,33.36,61374.0,32.3301,32.3495,32.2914,32.3301,61374.0
2024-05-06 11:30:00,33.37,33.38,33.25,33.38,149099.0,32.3398,32.3495,32.2235,32.3495,149099.0
2024-05-06 11:40:00,33.38,33.38,33.2,33.2,84115.0,32.3495,32.3495,32.1751,32.1751,84115.0
2024-05-06 11:50:00,33.2,33.25,33.14,33.16,250029.0,32.1751,32.2235,32.1169,32.1363,250029.0
2024-05-06 12:00:00,33.16,33.18,33.05,33.05,130003.0,32.1363,32.1557,32.0297,32.0297,130003.0
2024-05-06 12:10:00,33.05,33.05,32.99,33.03,69290.0,32.0297,32.0297,31.9716,32.0103,69290.0
2024-05-06 12:20:00,33.03,33.04,32.97,33.01,45719.0,32.0103,32.02,31.9522,31.9909,45719.0
2024-05-06 12:30:00,33.01,33.01,32.95,32.98,40345.0,31.9909,31.9909,31.9328,31.9619,40345.0
2024-05-06 12:40:00,32.98,32.99,32.92,32.92,42930.0,31.9619,31.9716,31.9037,31.9037,42930.0
2024-05-06 12:50:00,32.93,32.99,32.92,32.98,29559.0,31.9134,31.9716,31.9037,31.9619,29559.0
2024-05-06 13:00:00,32.98,33.11,32.98,33.07,71416.0,31.9619,32.0879,31.9619,32.0491,71416.0
2024-05-06 13:10:00,33.06,33.1,33.03,33.08,59723.0,32.0394,32.0782,32.0103,32.0588,59723.0
2024-05-06 13:20:00,33.08,33.17,33.07,33.16,59900.0,32.0588,32.146,32.0491,32.1363,59900.0
2024-05-06 13:30:00,33.17,33.21,33.15,33.2,65490.0,32.146,32.1848,32.1266,32.1751,65490.0
2024-05-06 13:40:00,33.2,33.25,33.17,33.25,98572.0,32.1751,32.2235,32.146,32.2235,98572.0
2024-05-06 13:50:00,33.25,33.29,33.23,33.27,58496.0,32.2235,32.2623,32.2041,32.2429,58496.0
2024-05-06 14:00:00,33.27,33.33,33.26,33.31,49611.0,32.2429,32.3011,32.2332,32.2817,49611.0
2024-05-06 14:10:00,33.32,33.36,33.3,33.36,71664.0,32.2914,32.3301,32.272,32.3301,71664.0
2024-05-06 14:20:00,33.36,33.44,33.34,33.41,114613.0,32.3301,32.4077,32.3108,32.3786,114613.0
2024-05-06 14:30:00,33.42,33.45,33.4,33.44,98893.0,32.3883,32.4174,32.3689,32.4077,98893.0
2024-05-06 14:40:00,33.44,33.48,33.43,33.46,111820.0,32.4077,32.4464,32.398,32.427,111820.0
2024-05-06 14:50:00,33.45,33.48,33.4,33.41,71877.0,32.4174,32.4464,32.3689,32.3786,71877.0
2024-05-06 15:00:00,33.4,33.41,33.36,33.38,55996.0,32.3689,32.3786,32.3301,32.3495,55996.0
2024-05-06 15:10:00,33.38,33.42,33.36,33.42,72336.0,32.3495,32.3883,32.3301,32.3883,72336.0
2024-05-06 15:20:00,33.42,33.44,33.36,33.43,126478.0,32.3883,32.4077,32.3301,32.398,126478.0
2024-05-06 15:30:00,33.44,33.48,33.41,33.48,128118.0,32.4077,32.4464,32.3786,32.4464,128118.0
2024-05-06 15:40:00,33.48,33.53,33.46,33.52,230754.0,32.4464,32.4949,32.427,32.4852,230754.0
2024-05-06 15:50:00,33.52,33.52,33.42,33.44,527506.0,32.4852,32.4852,32.3883,32.4077,527506.0
2024-05-07 09:30:00,33.44,33.62,33.37,33.48,108841.0,32.4077,32.5821,32.3398,32.4464,108841.0
2024-05-07 09:40:00,33.48,33.63,33.48,33.62,39676.0,32.4464,32.5918,32.4464,32.5821,39676.0
2024-05-07 09:50:00,33.62,33.66,33.48,33.51,45215.0,32.5821,32.6209,32.4464,32.4755,45215.0
2024-05-07 10:00:00,33.52,33.53,33.46,33.5,35891.0,32.4852,32.4949,32.427,32.4658,35891.0
2024-05-07 10:10:00,33.49,33.51,33.43,33.45,40971.0,32.4561,32.4755,32.398,32.4174,40971.0
2024-05-07 10:20:00,33.45,33.52,33.37,33.51,103559.0,32.4174,32.4852,32.3398,32.4755,103559.0
2024-05-07 10:30:00,33.51,33.52,33.47,33.5,66806.0,32.4755,32.4852,32.4367,32.4658,66806.0
2024-05-07 10:40:00,33.51,33.52,33.43,33.48,91718.0,32.4755,32.4852,32.398,32.4464,91718.0
2024-05-07 10:50:00,33.48,33.62,33.48,33.6,71881.0,32.4464,32.5821,32.4464,32.5627,71881.0
2024-05-07 11:00:00,33.59,33.61,33.54,33.56,45376.0,32.553,32.5724,32.5046,32.524,45376.0
2024-05-07 11:10:00,33.56,33.61,33.53,33.6,41718.0,32.524,32.5724,32.4949,32.5627,41718.0
2024-05-07 11:20:00,33.61,33.64,33.59,33.62,44498.0,32.5724,32.6015,32.553,32.5821,44498.0
2024-05-07 11:30:00,33.62,33.64,33.54,33.56,50259.0,32.5821,32.6015,32.5046,32.524,50259.0
2024-05-07 11:40:00,33.56,33.61,33.56,33.6,33972.0,32.524,32.5724,32.524,32.5627,33972.0
2024-05-07 11:50:00,33.59,33.62,33.52,33.58,71999.0,32.553,32.5821,32.4852,32.5433,71999.0
2024-05-07 12:00:00,33.58,33.61,33.53,33.54,49440.0,32.5433,32.5724,32.4949,32.5046,49440.0
2024-05-07 12:10:00,33.53,33.58,33.53,33.55,34156.0,32.4949,32.5433,32.4949,32.5143,34156.0
2024-05-07 12:20:00,33.55,33.58,33.52,33.55,36071.0,32.5143,32.5433,32.4852,32.5143,36071.0
2024-05-07 12:30:00,33.55,33.57,33.51,33.57,35394.0,32.5143,32.5337,32.4755,32.5337,35394.0
2024-05-07 12:40:00,33.57,33.59,33.55,33.59,34411.0,32.5337,32.553,32.5143,32.553,34411.0
2024-05-07 12:50:00,33.59,33.61,33.55,33.59,46593.0,32.553,32.5724,32.5143,32.553,46593.0
2024-05-07 13:00:00,33.59,33.61,33.55,33.59,47238.0,32.553,32.5724,32.5143,32.553,47238.0
2024-05-07 13:10:00,33.59,33.63,33.58,33.59,38071.0,32.553,32.5918,32.5433,32.553,38071.0
2024-05-07 13:20:00,33.59,33.6,33.55,33.59,38526.0,32.553,32.5627,32.5143,32.553,38526.0
2024-05-07 13:30:00,33.59,33.61,33.55,33.58,42234.0,32.553,32.5724,32.5143,32.5433,42234.0
2024-05-07 13:40:00,33.58,33.6,33.54,33.55,54242.0,32.5433,32.5627,32.5046,32.5143,54242.0
2024-05-07 13:50:00,33.55,33.62,33.55,33.59,60835.0,32.5143,32.5821,32.5143,32.553,60835.0
2024-05-07 14:00:00,33.6,33.62,33.59,33.61,30420.0,32.5627,32.5821,32.553,32.5724,30420.0
2024-05-07 14:10:00,33.62,33.62,33.54,33.54,104021.0,32.5821,32.5821,32.5046,32.5046,104021.0
2024-05-07 14:20:00,33.54,33.58,33.51,33.55,58120.0,32.5046,32.5433,32.4755,32.5143,58120.0
2024-05-07 14:30:00,33.55,33.56,33.51,33.54,33916.0,32.5143,32.524,32.4755,32.5046,33916.0
2024-05-07 14:40:00,33.54,33.59,33.53,33.57,34914.0,32.5046,32.553,32.4949,32.5337,34914.0
2024-05-07 14:50:00,33.57,33.57,33.54,33.57,36678.0,32.5337,32.5337,32.5046,32.5337,36678.0
2024-05-07 15:00:00,33.57,33.58,33.54,33.56,31739.0,32.5337,32.5433,32.5046,32.524,31739.0
2024-05-07 15:10:00,33.57,33.59,33.55,33.55,59774.0,32.5337,32.553,32.5143,32.5143,59774.0
2024-05-07 15:20:00,33.55,33.59,33.55,33.55,78359.0,32.5143,32.553,32.5143,32.5143,78359.0
2024-05-07 15:30:00,33.56,33.58,33.52,33.52,84199.0,32.524,32.5433,32.4852,32.4852,84199.0
2024-05-07 15:40:00,33.52,33.56,33.5,33.55,166539.0,32.4852,32.524,32.4658,32.5143,166539.0
2024-05-07 15:50:00,33.55,33.56,33.42,33.42,549375.0,32.5143,32.524,32.3883,32.3883,549375.0
2024-05-08 09:30:00,33.3,33.47,33.3,33.44,92277.0,32.272,32.4367,32.272,32.4077,92277.0
2024-05-08 09:40:00,33.44,33.6,33.4,33.59,43666.0,32.4077,32.5627,32.3689,32.553,43666.0
2024-05-08 09:50:00,33.6,33.66,33.55,33.57,49265.0,32.5627,32.6209,32.5143,32.5337,49265.0
2024-05-08 10:00:00,33.57,33.67,33.56,33.66,46274.0,32.5337,32.6306,32.524,32.6209,46274.0
2024-05-08 10:10:00,33.66,33.68,33.64,33.66,25067.0,32.6209,32.6403,32.6015,32.6209,25067.0
2024-05-08 10:20:00,33.65,33.79,33.65,33.78,205809.0,32.6112,32.7469,32.6112,32.7372,205809.0
2024-05-08 10:30:00,33.77,33.8,33.72,33.79,101796.0,32.7275,32.7566,32.679,32.7469,101796.0
2024-05-08 10:40:00,33.8,33.86,33.74,33.84,117804.0,32.7566,32.8147,32.6984,32.7953,117804.0
2024-05-08 10:50:00,33.84,33.85,33.79,33.83,54080.0,32.7953,32.805,32.7469,32.7856,54080.0
2024-05-08 11:00:00,33.83,33.86,33.76,33.84,83513.0,32.7856,32.8147,32.7178,32.7953,83513.0
2024-05-08 11:10:00,33.83,33.88,33.83,33.84,30566.0,32.7856,32.8341,32.7856,32.7953,30566.0
2024-05-08 11:20:00,33.84,33.85,33.78,33.78,112830.0,32.7953,32.805,32.7372,32.7372,112830.0
2024-05-08 11:30:00,33.78,33.9,33.76,33.88,45996.0,32.7372,32.8535,32.7178,32.8341,45996.0
2024-05-08 11:40:00,33.87,33.9,33.84,33.87,31006.0,32.8244,32.8535,32.7953,32.8244,31006.0
2024-05-08 11:50:00,33.87,33.88,33.82,33.82,47972.0,32.8244,32.8341,32.7759,32.7759,47972.0
2024-05-08 12:00:00,33.83,33.88,33.8,33.85,77097.0,32.7856,32.8341,32.7566,32.805,77097.0
2024-05-08 12:10:00,33.85,33.87,33.77,33.8,49854.0,32.805,32.8244,32.7275,32.7566,49854.0
2024-05-08 12:20:00,33.81,33.81,33.73,33.75,35664.0,32.7662,32.7662,32.6887,32.7081,35664.0
2024-05-08 12:30:00,33.74,33.79,33.73,33.75,54509.0,32.6984,32.7469,32.6887,32.7081,54509.0
2024-05-08 12:40:00,33.75,33.75,33.72,33.73,61743.0,32.7081,32.7081,32.679,32.6887,61743.0
2024-05-08 12:50:00,33.73,33.77,33.7,33.77,66030.0,32.6887,32.7275,32.6596,32.7275,66030.0
2024-05-08 13:00:00,33.76,33.79,33.73,33.74,33958.0,32.7178,32.7469,32.6887,32.6984,33958.0
2024-05-08 13:10:00,33.73,33.78,33.73,33.78,24251.0,32.6887,32.7372,32.6887,32.7372,24251.0
2024-05-08 13:20:00,33.77,33.79,33.75,33.76,40878.0,32.7275,32.7469,32.7081,32.7178,40878.0
2024-05-08 13:30:00,33.76,33.77,33.73,33.75,28097.0,32.7178,32.7275,32.6887,32.7081,28097.0
2024-05-08 13:40:00,33.75,33.8,33.74,33.78,55112.0,32.7081,32.7566,32.6984,32.7372,55112.0
2024-05-08 13:50:00,33.79,33.82,33.78,33.8,30437.0,32.7469,32.7759,32.7372,32.7566,30437.0
2024-05-08 14:00:00,33.8,33.83,33.79,33.82,19129.0,32.7566,32.7856,32.7469,32.7759,19129.0
2024-05-08 14:10:00,33.82,33.82,33.8,33.82,28421.0,32.7759,32.7759,32.7566,32.7759,28421.0
2024-05-08 14:20:00,33.82,33.82,33.78,33.82,31316.0,32.7759,32.7759,32.7372,32.7759,31316.0
2024-05-08 14:30:00,33.82,33.86,33.8,33.83,81693.0,32.7759,32.8147,32.7566,32.7856,81693.0
2024-05-08 14:40:00,33.83,33.84,33.8,33.83,28144.0,32.7856,32.7953,32.7566,32.7856,28144.0
2024-05-08 14:50:00,33.83,33.84,33.81,33.84,38719.0,32.7856,32.7953,32.7662,32.7953,38719.0
2024-05-08 15:00:00,33.84,33.84,33.8,33.84,42798.0,32.7953,32.7953,32.7566,32.7953,42798.0
2024-05-08 15:10:00,33.84,33.9,33.82,33.88,85229.0,32.7953,32.8535,32.7759,32.8341,85229.0
2024-05-08 15:20:00,33.87,33.9,33.85,33.87,46428.0,32.8244,32.8535,32.805,32.8244,46428.0
2024-05-08 15:30:00,33.88,33.89,33.87,33.88,42754.0,32.8341,32.8438,32.8244,32.8341,42754.0
2024-05-08 15:40:00,33.89,33.93,33.88,33.91,112821.0,32.8438,32.8825,32.8341,32.8632,112821.0
2024-05-08 15:50:00,33.91,33.95,33.89,33.93,407544.0,32.8632,32.9019,32.8438,32.8825,407544.0
2024-05-09 09:30:00,34.0,34.05,33.93,34.02,86236.0,32.9504,32.9988,32.8825,32.9698,86236.0
2024-05-09 09:40:00,34.02,34.07,33.98,34.02,104598.0,32.9698,33.0182,32.931,32.9698,104598.0
2024-05-09 09:50:00,34.02,34.09,34.01,34.09,18274.0,32.9698,33.0376,32.9601,33.0376,18274.0
2024-05-09 10:00:00,34.09,34.15,34.06,34.07,37941.0,33.0376,33.0957,33.0085,33.0182,37941.0
2024-05-09 10:10:00,34.07,34.08,34.02,34.05,34725.0,33.0182,33.0279,32.9698,32.9988,34725.0
2024-05-09 10:20:00,34.05,34.07,34.0,34.01,32234.0,32.9988,33.0182,32.9504,32.9601,32234.0
2024-05-09 10:30:00,34.01,34.04,33.99,33.99,32786.0,32.9601,32.9891,32.9407,32.9407,32786.0
2024-05-09 10:40:00,33.99,34.03,33.97,34.02,29202.0,32.9407,32.9795,32.9213,32.9698,29202.0
2024-05-09 10:50:00,34.01,34.08,34.01,34.07,23724.0,32.9601,33.0279,32.9601,33.0182,23724.0
2024-05-09 11:00:00,34.07,34.07,34.0,34.02,26491.0,33.0182,33.0182,32.9504,32.9698,26491.0
2024-05-09 11:10:00,34.02,34.06,33.99,34.05,24622.0,32.9698,33.0085,32.9407,32.9988,24622.0
2024-05-09 11:20:00,34.06,34.11,34.05,34.09,25743.0,33.0085,33.057,32.9988,33.0376,25743.0
2024-05-09 11:30:00,34.09,34.1,34.05,34.07,17840.0,33.0376,33.0473,32.9988,33.0182,17840.0
2024-05-09 11:40:00,34.06,34.09,34.03,34.05,25556.0,33.0085,33.0376,32.9795,32.9988,25556.0
2024-05-09 11:50:00,34.05,34.07,34.03,34.04,17044.0,32.9988,33.0182,32.9795,32.9891,17044.0
2024-05-09 12:00:00,34.03,34.05,34.01,34.05,24794.0,32.9795,32.9988,32.9601,32.9988,24794.0
2024-05-09 12:10:00,34.05,34.06,34.01,34.01,16896.0,32.9988,33.0085,32.9601,32.9601,16896.0
2024-05-09 12:20:00,34.02,34.03,33.99,34.0,20495.0,32.9698,32.9795,32.9407,32.9504,20495.0
2024-05-09 12:30:00,34.0,34.03,33.99,34.02,23020.0,32.9504,32.9795,32.9407,32.9698,23020.0
2024-05-09 12:40:00,34.02,34.06,34.0,34.01,40898.0,32.9698,33.0085,32.9504,32.9601,40898.0
2024-05-09 12:50:00,34.02,34.03,33.97,34.0,26274.0,32.9698,32.9795,32.9213,32.9504,26274.0
2024-05-09 13:00:00,34.0,34.01,33.98,33.98,19069.0,32.9504,32.9601,32.931,32.931,19069.0
2024-05-09 13:10:00,33.98,34.01,33.98,33.99,20056.0,32.931,32.9601,32.931,32.9407,20056.0
2024-05-09 13:20:00,33.99,34.03,33.97,34.02,17820.0,32.9407,32.9795,32.9213,32.9698,17820.0
2024-05-09 13:30:00,34.02,34.02,34.0,34.01,21217.0,32.9698,32.9698,32.9504,32.9601,21217.0
2024-05-09 13:40:00,34.01,34.02,33.99,34.0,26770.0,32.9601,32.9698,32.9407,32.9504,26770.0
2024-05-09 13:50:00,34.0,34.04,33.99,34.02,33718.0,32.9504,32.9891,32.9407,32.9698,33718.0
2024-05-09 14:00:00,34.02,34.04,34.0,34.04,18861.0,32.9698,32.9891,32.9504,32.9891,18861.0
2024-05-09 14:10:00,34.04,34.05,33.98,34.02,43577.0,32.9891,32.9988,32.931,32.9698,43577.0
2024-05-09 14:20:00,34.01,34.03,34.0,34.01,24849.0,32.9601,32.9795,32.9504,32.9601,24849.0
2024-05-09 14:30:00,34.01,34.01,33.98,34.0,28654.0,32.9601,32.9601,32.931,32.9504,28654.0
2024-05-09 14:40:00,34.0,34.02,33.99,34.02,27333.0,32.9504,32.9698,32.9407,32.9698,27333.0
2024-05-09 14:50:00,34.01,34.05,34.0,34.02,26957.0,32.9601,32.9988,32.9504,32.9698,26957.0
2024-05-09 15:00:00,34.02,34.05,34.01,34.04,27132.0,32.9698,32.9988,32.9601,32.9891,27132.0
2024-05-09 15:10:00,34.04,34.04,33.99,34.04,38873.0,32.9891,32.9891,32.9407,32.9891,38873.0
2024-05-09 15:20:00,34.04,34.05,34.02,34.02,41770.0,32.9891,32.9988,32.9698,32.9698,41770.0
2024-05-09 15:30:00,34.02,34.12,34.02,34.11,178052.0,32.9698,33.0667,32.9698,33.057,178052.0
2024-05-09 15:40:00,34.11,34.14,34.06,34.13,94548.0,33.057,33.0861,33.0085,33.0764,94548.0
2024-05-09 15:50:00,34.12,34.22,34.12,34.21,344541.0,33.0667,33.1636,33.0667,33.1539,344541.0
2024-05-10 09:30:00,34.35,34.38,34.18,34.18,51695.0,33.2896,33.3186,33.1248,33.1248,51695.0
2024-05-10 09:40:00,34.19,34.25,34.18,34.23,40086.0,33.1345,33.1927,33.1248,33.1733,40086.0
2024-05-10 09:50:00,34.23,34.26,34.19,34.2,16036.0,33.1733,33.2024,33.1345,33.1442,16036.0
2024-05-10 10:00:00,34.19,34.19,34.08,34.16,26428.0,33.1345,33.1345,33.0279,33.1054,26428.0
2024-05-10 10:10:00,34.16,34.19,34.15,34.19,24663.0,33.1054,33.1345,33.0957,33.1345,24663.0
2024-05-10 10:20:00,34.19,34.23,34.17,34.19,32566.0,33.1345,33.1733,33.1151,33.1345,32566.0
2024-05-10 10:30:00,34.19,34.26,34.16,34.26,48610.0,33.1345,33.2024,33.1054,33.2024,48610.0
2024-05-10 10:40:00,34.26,34.3,34.24,34.26,39788.0,33.2024,33.2411,33.183,33.2024,39788.0
2024-05-10 10:50:00,34.25,34.27,34.21,34.23,25444.0,33.1927,33.212,33.1539,33.1733,25444.0
2024-05-10 11:00:00,34.24,34.26,34.2,34.25,32529.0,33.183,33.2024,33.1442,33.1927,32529.0
2024-05-10 11:10:00,34.25,34.27,34.22,34.23,41715.0,33.1927,33.212,33.1636,33.1733,41715.0
2024-05-10 11:20:00,34.23,34.25,34.23,34.25,34027.0,33.1733,33.1927,33.1733,33.1927,34027.0
2024-05-10 11:30:00,34.25,34.26,34.17,34.18,29988.0,33.1927,33.2024,33.1151,33.1248,29988.0
2024-05-10 11:40:00,34.18,34.21,34.18,34.2,41886.0,33.1248,33.1539,33.1248,33.1442,41886.0
2024-05-10 11:50:00,34.2,34.23,34.19,34.2,53039.0,33.1442,33.1733,33.1345,33.1442,53039.0
2024-05-10 12:00:00,34.21,34.22,34.2,34.22,21790.0,33.1539,33.1636,33.1442,33.1636,21790.0
2024-05-10 12:10:00,34.22,34.23,34.21,34.23,42179.0,33.1636,33.1733,33.1539,33.1733,42179.0
2024-05-10 12:20:00,34.23,34.27,34.22,34.25,51698.0,33.1733,33.212,33.1636,33.1927,51698.0
2024-05-10 12:30:00,34.26,34.27,34.24,34.27,26839.0,33.2024,33.212,33.183,33.212,26839.0
2024-05-10 12:40:00,34.27,34.28,34.24,34.25,27195.0,33.212,33.2217,33.183,33.1927,27195.0
2024-05-10 12:50:00,34.25,34.25,34.21,34.22,45991.0,33.1927,33.1927,33.1539,33.1636,45991.0
2024-05-10 13:00:00,34.22,34.26,34.18,34.2,18086.0,33.1636,33.2024,33.1248,33.1442,18086.0
2024-05-10 13:10:00,34.2,34.22,34.18,34.22,16990.0,33.1442,33.1636,33.1248,33.1636,16990.0
2024-05-10 13:20:00,34.22,34.26,34.21,34.26,33578.0,33.1636,33.2024,33.1539,33.2024,33578.0
2024-05-10 13:30:00,34.26,34.26,34.21,34.23,29845.0,33.2024,33.2024,33.1539,33.1733,29845.0
2024-05-10 13:40:00,34.23,34.24,34.2,34.2,24579.0,33.1733,33.183,33.1442,33.1442,24579.0
2024-05-10 13:50:00,34.2,34.21,34.17,34.19,21466.0,33.1442,33.1539,33.1151,33.1345,21466.0
2024-05-10 14:00:00,34.19,34.21,34.16,34.18,16816.0,33.1345,33.1539,33.1054,33.1248,16816.0
2024-05-10 14:10:00,34.18,34.19,34.16,34.19,19149.0,33.1248,33.1345,33.1054,33.1345,19149.0
2024-05-10 14:20:00,34.18,34.22,34.18,34.2,53462.0,33.1248,33.1636,33.1248,33.1442,53462.0
2024-05-10 14:30:00,34.2,34.22,34.19,34.22,46532.0,33.1442,33.1636,33.1345,33.1636,46532.0
2024-05-10 14:40:00,34.22,34.24,34.2,34.24,27964.0,33.1636,33.183,33.1442,33.183,27964.0
2024-05-10 14:50:00,34.24,34.26,34.22,34.22,34321.0,33.183,33.2024,33.1636,33.1636,34321.0
2024-05-10 15:00:00,34.22,34.23,34.2,34.21,22583.0,33.1636,33.1733,33.1442,33.1539,22583.0
2024-05-10 15:10:00,34.21,34.25,34.21,34.23,51656.0,33.1539,33.1927,33.1539,33.1733,51656.0
2024-05-10 15:20:00,34.23,34.25,34.21,34.23,37881.0,33.1733,33.1927,33.1539,33.1733,37881.0
2024-05-10 15:30:00,34.23,34.24,34.2,34.22,46254.0,33.1733,33.183,33.1442,33.1636,46254.0
2024-05-10 15:40:00,34.22,34.22,34.2,34.2,88001.0,33.1636,33.1636,33.1442,33.1442,88001.0
2024-05-10 15:50:00,34.21,34.24,34.16,34.16,476806.0,33.1539,33.183,33.1054,33.1054,476806.0
2024-05-13 09:30:00,34.17,34.37,34.15,34.34,111966.0,33.1151,33.309,33.0957,33.2799,111966.0
2024-05-13 09:40:00,34.34,34.38,34.3,34.36,44748.0,33.2799,33.3186,33.2411,33.2993,44748.0
2024-05-13 09:50:00,34.36,34.44,34.35,34.42,50496.0,33.2993,33.3768,33.2896,33.3574,50496.0
2024-05-13 10:00:00,34.42,34.42,34.29,34.33,24512.0,33.3574,33.3574,33.2314,33.2702,24512.0
2024-05-13 10:10:00,34.32,34.34,34.3,34.32,16990.0,33.2605,33.2799,33.2411,33.2605,16990.0
2024-05-13 10:20:00,34.31,34.33,34.28,34.3,15091.0,33.2508,33.2702,33.2217,33.2411,15091.0
2024-05-13 10:30:00,34.3,34.38,34.3,34.34,42461.0,33.2411,33.3186,33.2411,33.2799,42461.0
2024-05-13 10:40:00,34.35,34.39,34.34,34.36,32284.0,33.2896,33.3283,33.2799,33.2993,32284.0
2024-05-13 10:50:00,34.36,34.39,34.32,34.35,32167.0,33.2993,33.3283,33.2605,33.2896,32167.0
2024-05-13 11:00:00,34.35,34.36,34.31,34.36,26490.0,33.2896,33.2993,33.2508,33.2993,26490.0
2024-05-13 11:10:00,34.35,34.38,34.33,34.36,25477.0,33.2896,33.3186,33.2702,33.2993,25477.0
2024-05-13 11:20:00,34.36,34.36,34.27,34.28,14737.0,33.2993,33.2993,33.212,33.2217,14737.0
2024-05-13 11:30:00,34.29,34.29,34.23,34.25,12277.0,33.2314,33.2314,33.1733,33.1927,12277.0
2024-05-13 11:40:00,34.25,34.29,34.24,34.29,15926.0,33.1927,33.2314,33.183,33.2314,15926.0
2024-05-13 11:50:00,34.28,34.3,34.23,34.26,25853.0,33.2217,33.2411,33.1733,33.2024,25853.0
2024-05-13 12:00:00,34.26,34.27,34.24,34.26,10672.0,33.2024,33.212,33.183,33.2024,10672.0
2024-05-13 12:10:00,34.25,34.26,34.21,34.23,22092.0,33.1927,33.2024,33.1539,33.1733,22092.0
2024-05-13 12:20:00,34.23,34.24,34.22,34.22,10347.0,33.1733,33.183,33.1636,33.1636,10347.0
2024-05-13 12:30:00,34.23,34.23,34.19,34.23,18773.0,33.1733,33.1733,33.1345,33.1733,18773.0
2024-05-13 12:40:00,34.23,34.26,34.23,34.25,19246.0,33.1733,33.2024,33.1733,33.1927,19246.0
2024-05-13 12:50:00,34.25,34.25,34.23,34.25,24851.0,33.1927,33.1927,33.1733,33.1927,24851.0
2024-05-13 13:00:00,34.25,34.25,34.22,34.23,32482.0,33.1927,33.1927,33.1636,33.1733,32482.0
2024-05-13 13:10:00,34.23,34.27,34.2,34.25,36454.0,33.1733,33.212,33.1442,33.1927,36454.0
2024-05-13 13:20:00,34.24,34.24,34.19,34.23,25963.0,33.183,33.183,33.1345,33.1733,25963.0
2024-05-13 13:30:00,34.23,34.26,34.23,34.25,12786.0,33.1733,33.2024,33.1733,33.1927,12786.0
2024-05-13 13:40:00,34.26,34.27,34.23,34.23,23080.0,33.2024,33.212,33.1733,33.1733,23080.0
2024-05-13 13:50:00,34.23,34.25,34.23,34.25,16087.0,33.1733,33.1927,33.1733,33.1927,16087.0
2024-05-13 14:00:00,34.25,34.25,34.23,34.25,25921.0,33.1927,33.1927,33.1733,33.1927,25921.0
2024-05-13 14:10:00,34.25,34.26,34.2,34.25,61258.0,33.1927,33.2024,33.1442,33.1927,61258.0
2024-05-13 14:20:00,34.25,34.26,34.23,34.23,25667.0,33.1927,33.2024,33.1733,33.1733,25667.0
2024-05-13 14:30:00,34.23,34.25,34.21,34.21,11670.0,33.1733,33.1927,33.1539,33.1539,11670.0
2024-05-13 14:40:00,34.21,34.23,34.2,34.21,12793.0,33.1539,33.1733,33.1442,33.1539,12793.0
2024-05-13 14:50:00,34.21,34.23,34.2,34.22,16015.0,33.1539,33.1733,33.1442,33.1636,16015.0
2024-05-13 15:00:00,34.22,34.23,34.2,34.21,25380.0,33.1636,33.1733,33.1442,33.1539,25380.0
2024-05-13 15:10:00,34.21,34.24,34.2,34.23,24208.0,33.1539,33.183,33.1442,33.1733,24208.0
2024-05-13 15:20:00,34.23,34.24,34.21,34.21,25817.0,33.1733,33.183,33.1539,33.1539,25817.0
2024-05-13 15:30:00,34.22,34.25,34.21,34.25,28529.0,33.1636,33.1927,33.1539,33.1927,28529.0
2024-05-13 15:40:00,34.25,34.27,34.23,34.27,95350.0,33.1927,33.212,33.1733,33.212,95350.0
2024-05-13 15:50:00,34.27,34.29,34.24,34.28,317937.0,33.212,33.2314,33.183,33.2217,317937.0
2024-05-14 09:30:00,34.36,34.47,34.33,34.44,129360.0,33.2993,33.4059,33.2702,33.3768,129360.0
2024-05-14 09:40:00,34.44,34.5,34.43,34.47,88276.0,33.3768,33.4349,33.3671,33.4059,88276.0
2024-05-14 09:50:00,34.48,34.53,34.46,34.47,89148.0,33.4156,33.464,33.3962,33.4059,89148.0
2024-05-14 10:00:00,34.48,34.58,34.48,34.58,44005.0,33.4156,33.5125,33.4156,33.5125,44005.0
2024-05-14 10:10:00,34.58,34.63,34.56,34.56,49066.0,33.5125,33.5609,33.4931,33.4931,49066.0
2024-05-14 10:20:00,34.57,34.63,34.55,34.57,40099.0,33.5028,33.5609,33.4834,33.5028,40099.0
2024-05-14 10:30:00,34.57,34.58,34.49,34.51,54510.0,33.5028,33.5125,33.4253,33.4446,54510.0
2024-05-14 10:40:00,34.52,34.55,34.46,34.54,35866.0,33.4543,33.4834,33.3962,33.4737,35866.0
2024-05-14 10:50:00,34.55,34.59,34.54,34.57,38684.0,33.4834,33.5222,33.4737,33.5028,38684.0
2024-05-14 11:00:00,34.57,34.58,34.53,34.57,20234.0,33.5028,33.5125,33.464,33.5028,20234.0
2024-05-14 11:10:00,34.58,34.61,34.54,34.61,58283.0,33.5125,33.5415,33.4737,33.5415,58283.0
2024-05-14 11:20:00,34.61,34.63,34.55,34.58,83717.0,33.5415,33.5609,33.4834,33.5125,83717.0
2024-05-14 11:30:00,34.58,34.63,34.58,34.62,78322.0,33.5125,33.5609,33.5125,33.5512,78322.0
2024-05-14 11:40:00,34.62,34.66,34.59,34.66,85024.0,33.5512,33.59,33.5222,33.59,85024.0
2024-05-14 11:50:00,34.66,34.66,34.63,34.65,32368.0,33.59,33.59,33.5609,33.5803,32368.0
2024-05-14 12:00:00,34.65,34.67,34.63,34.66,21489.0,33.5803,33.5997,33.5609,33.59,21489.0
2024-05-14 12:10:00,34.66,34.7,34.66,34.68,72750.0,33.59,33.6288,33.59,33.6094,72750.0
2024-05-14 12:20:00,34.69,34.69,34.64,34.69,40106.0,33.6191,33.6191,33.5706,33.6191,40106.0
2024-05-14 12:30:00,34.69,34.69,34.66,34.68,38886.0,33.6191,33.6191,33.59,33.6094,38886.0
2024-05-14 12:40:00,34.68,34.69,34.67,34.69,22325.0,33.6094,33.6191,33.5997,33.6191,22325.0
2024-05-14 12:50:00,34.69,34.69,34.65,34.66,98535.0,33.6191,33.6191,33.5803,33.59,98535.0
2024-05-14 13:00:00,34.67,34.68,34.6,34.63,155904.0,33.5997,33.6094,33.5319,33.5609,155904.0
2024-05-14 13:10:00,34.63,34.65,34.62,34.64,31147.0,33.5609,33.5803,33.5512,33.5706,31147.0
2024-05-14 13:20:00,34.64,34.69,34.64,34.67,72631.0,33.5706,33.6191,33.5706,33.5997,72631.0
2024-05-14 13:30:00,34.67,34.7,34.66,34.69,29046.0,33.5997,33.6288,33.59,33.6191,29046.0
2024-05-14 13:40:00,34.69,34.73,34.68,34.7,69803.0,33.6191,33.6578,33.6094,33.6288,69803.0
2024-05-14 13:50:00,34.7,34.74,34.7,34.73,55206.0,33.6288,33.6675,33.6288,33.6578,55206.0
2024-05-14 14:00:00,34.73,34.76,34.73,34.76,76197.0,33.6578,33.6869,33.6578,33.6869,76197.0
2024-05-14 14:10:00,34.76,34.79,34.75,34.77,64031.0,33.6869,33.716,33.6772,33.6966,64031.0
2024-05-14 14:20:00,34.77,34.77,34.75,34.76,37170.0,33.6966,33.6966,33.6772,33.6869,37170.0
2024-05-14 14:30:00,34.76,34.83,34.75,34.83,84846.0,33.6869,33.7548,33.6772,33.7548,84846.0
2024-05-14 14:40:00,34.83,34.86,34.8,34.82,139630.0,33.7548,33.7838,33.7257,33.7451,139630.0
2024-05-14 14:50:00,34.82,34.85,34.81,34.84,61299.0,33.7451,33.7741,33.7354,33.7644,61299.0
2024-05-14 15:00:00,34.83,34.86,34.82,34.83,84426.0,33.7548,33.7838,33.7451,33.7548,84426.0
2024-05-14 15:10:00,34.83,34.88,34.82,34.88,45120.0,33.7548,33.8032,33.7451,33.8032,45120.0
2024-05-14 15:20:00,34.88,34.95,34.86,34.94,198834.0,33.8032,33.871,33.7838,33.8614,198834.0
2024-05-14 15:30:00,34.93,35.01,34.92,35.0,382261.0,33.8517,33.9292,33.842,33.9195,382261.0
2024-05-14 15:40:00,35.01,35.01,34.91,35.0,296208.0,33.9292,33.9292,33.8323,33.9195,296208.0
2024-05-14 15:50:00,35.01,35.03,34.88,34.95,1540919.0,33.9292,33.9486,33.8032,33.871,1540919.0
2024-05-15 09:30:00,35.05,35.15,34.95,35.0,101960.0,33.968,34.0649,33.871,33.9195,101960.0
2024-05-15 09:40:00,35.0,35.05,34.96,35.02,41964.0,33.9195,33.968,33.8807,33.9389,41964.0
2024-05-15 09:50:00,35.02,35.02,34.96,34.99,18385.0,33.9389,33.9389,33.8807,33.9098,18385.0
2024-05-15 10:00:00,34.99,35.01,34.92,34.98,46162.0,33.9098,33.9292,33.842,33.9001,46162.0
2024-05-15 10:10:00,34.98,35.01,34.89,34.94,47763.0,33.9001,33.9292,33.8129,33.8614,47763.0
2024-05-15 10:20:00,34.94,34.99,34.93,34.95,46547.0,33.8614,33.9098,33.8517,33.871,46547.0
2024-05-15 10:30:00,34.96,34.97,34.91,34.95,27275.0,33.8807,33.8904,33.8323,33.871,27275.0
2024-05-15 10:40:00,34.95,35.0,34.94,34.98,21619.0,33.871,33.9195,33.8614,33.9001,21619.0
2024-05-15 10:50:00,34.98,35.02,34.97,34.98,28649.0,33.9001,33.9389,33.8904,33.9001,28649.0
2024-05-15 11:00:00,34.98,35.0,34.96,34.98,35369.0,33.9001,33.9195,33.8807,33.9001,35369.0
2024-05-15 11:10:00,34.98,35.02,34.97,34.99,61219.0,33.9001,33.9389,33.8904,33.9098,61219.0
2024-05-15 11:20:00,34.98,34.99,34.87,34.91,42889.0,33.9001,33.9098,33.7935,33.8323,42889.0
2024-05-15 11:30:00,34.91,34.94,34.87,34.94,44242.0,33.8323,33.8614,33.7935,33.8614,44242.0
2024-05-15 11:40:00,34.94,35.02,34.93,35.02,38987.0,33.8614,33.9389,33.8517,33.9389,38987.0
2024-05-15 11:50:00,35.01,35.05,35.0,35.04,22535.0,33.9292,33.968,33.9195,33.9583,22535.0
2024-05-15 12:00:00,35.04,35.07,35.02,35.07,30290.0,33.9583,33.9873,33.9389,33.9873,30290.0
2024-05-15 12:10:00,35.07,35.08,35.01,35.03,40434.0,33.9873,33.997,33.9292,33.9486,40434.0
2024-05-15 12:20:00,35.03,35.07,35.01,35.06,20248.0,33.9486,33.9873,33.9292,33.9777,20248.0
2024-05-15 12:30:00,35.06,35.09,35.05,35.05,28481.0,33.9777,34.0067,33.968,33.968,28481.0
2024-05-15 12:40:00,35.05,35.11,35.05,35.11,16553.0,33.968,34.0261,33.968,34.0261,16553.0
2024-05-15 12:50:00,35.11,35.14,35.1,35.12,20258.0,34.0261,34.0552,34.0164,34.0358,20258.0
2024-05-15 13:00:00,35.12,35.14,35.11,35.13,28734.0,34.0358,34.0552,34.0261,34.0455,28734.0
2024-05-15 13:10:00,35.13,35.14,35.1,35.14,31211.0,34.0455,34.0552,34.0164,34.0552,31211.0
2024-05-15 13:20:00,35.13,35.14,35.07,35.09,24833.0,34.0455,34.0552,33.9873,34.0067,24833.0
2024-05-15 13:30:00,35.09,35.09,35.05,35.06,27175.0,34.0067,34.0067,33.968,33.9777,27175.0
2024-05-15 13:40:00,35.05,35.09,35.04,35.07,28631.0,33.968,34.0067,33.9583,33.9873,28631.0
2024-05-15 13:50:00,35.08,35.12,35.07,35.12,21940.0,33.997,34.0358,33.9873,34.0358,21940.0
2024-05-15 14:00:00,35.13,35.13,35.07,35.07,36691.0,34.0455,34.0455,33.9873,33.9873,36691.0
2024-05-15 14:10:00,35.06,35.1,35.03,35.09,65650.0,33.9777,34.0164,33.9486,34.0067,65650.0
2024-05-15 14:20:00,35.09,35.09,35.05,35.08,33900.0,34.0067,34.0067,33.968,33.997,33900.0
2024-05-15 14:30:00,35.08,35.08,35.02,35.04,26488.0,33.997,33.997,33.9389,33.9583,26488.0
2024-05-15 14:40:00,35.02,35.03,34.98,35.01,13393.0,33.9389,33.9486,33.9001,33.9292,13393.0
2024-05-15 14:50:00,35.0,35.03,35.0,35.03,16706.0,33.9195,33.9486,33.9195,33.9486,16706.0
2024-05-15 15:00:00,35.02,35.05,35.01,35.05,35780.0,33.9389,33.968,33.9292,33.968,35780.0
2024-05-15 15:10:00,35.05,35.06,35.04,35.05,36181.0,33.968,33.9777,33.9583,33.968,36181.0
2024-05-15 15:20:00,35.05,35.07,35.03,35.05,45790.0,33.968,33.9873,33.9486,33.968,45790.0
2024-05-15 15:30:00,35.05,35.07,35.02,35.02,63602.0,33.968,33.9873,33.9389,33.9389,63602.0
2024-05-15 15:40:00,35.02,35.03,34.97,34.98,69109.0,33.9389,33.9486,33.8904,33.9001,69109.0
2024-05-15 15:50:00,34.98,35.12,34.97,35.11,602149.0,33.9001,34.0358,33.8904,34.0261,602149.0
2024-05-16 09:30:00,35.07,35.15,35.06,35.1,73235.0,33.9873,34.0649,33.9777,34.0164,73235.0
2024-05-16 09:40:00,35.08,35.13,35.06,35.12,51872.0,33.997,34.0455,33.9777,34.0358,51872.0
2024-05-16 09:50:00,35.13,35.13,35.03,35.07,18654.0,34.0455,34.0455,33.9486,33.9873,18654.0
2024-05-16 10:00:00,35.07,35.08,35.01,35.05,68808.0,33.9873,33.997,33.9292,33.968,68808.0
2024-05-16 10:10:00,35.05,35.07,35.02,35.05,53567.0,33.968,33.9873,33.9389,33.968,53567.0
2024-05-16 10:20:00,35.05,35.09,35.03,35.07,23222.0,33.968,34.0067,33.9486,33.9873,23222.0
2024-05-16 10:30:00,35.08,35.15,35.06,35.13,543188.0,33.997,34.0649,33.9777,34.0455,543188.0
2024-05-16 10:40:00,35.13,35.16,35.09,35.11,36883.0,34.0455,34.0746,34.0067,34.0261,36883.0
2024-05-16 10:50:00,35.11,35.11,35.06,35.11,36617.0,34.0261,34.0261,33.9777,34.0261,36617.0
2024-05-16 11:00:00,35.09,35.11,35.07,35.09,17809.0,34.0067,34.0261,33.9873,34.0067,17809.0
2024-05-16 11:10:00,35.08,35.09,35.03,35.08,63565.0,33.997,34.0067,33.9486,33.997,63565.0
2024-05-16 11:20:00,35.08,35.11,35.05,35.05,30104.0,33.997,34.0261,33.968,33.968,30104.0
2024-05-16 11:30:00,35.05,35.09,35.05,35.09,34757.0,33.968,34.0067,33.968,34.0067,34757.0
2024-05-16 11:40:00,35.09,35.1,35.06,35.07,19310.0,34.0067,34.0164,33.9777,33.9873,19310.0
2024-05-16 11:50:00,35.07,35.1,35.05,35.09,20158.0,33.9873,34.0164,33.968,34.0067,20158.0
2024-05-16 12:00:00,35.09,35.15,35.06,35.14,96598.0,34.0067,34.0649,33.9777,34.0552,96598.0
2024-05-16 12:10:00,35.14,35.16,35.11,35.12,42179.0,34.0552,34.0746,34.0261,34.0358,42179.0
2024-05-16 12:20:00,35.12,35.14,35.11,35.13,28766.0,34.0358,34.0552,34.0261,34.0455,28766.0
2024-05-16 12:30:00,35.13,35.14,35.1,35.14,39481.0,34.0455,34.0552,34.0164,34.0552,39481.0
2024-05-16 12:40:00,35.14,35.16,35.13,35.16,39177.0,34.0552,34.0746,34.0455,34.0746,39177.0
2024-05-16 12:50:00,35.16,35.16,35.13,35.16,37691.0,34.0746,34.0746,34.0455,34.0746,37691.0
2024-05-16 13:00:00,35.16,35.2,35.15,35.19,35688.0,34.0746,34.1133,34.0649,34.1036,35688.0
2024-05-16 13:10:00,35.18,35.2,35.17,35.19,19555.0,34.0939,34.1133,34.0843,34.1036,19555.0
2024-05-16 13:20:00,35.2,35.22,35.14,35.16,84896.0,34.1133,34.1327,34.0552,34.0746,84896.0
2024-05-16 13:30:00,35.17,35.21,35.17,35.2,44209.0,34.0843,34.123,34.0843,34.1133,44209.0
2024-05-16 13:40:00,35.2,35.21,35.16,35.16,58088.0,34.1133,34.123,34.0746,34.0746,58088.0
2024-05-16 13:50:00,35.16,35.2,35.16,35.2,21026.0,34.0746,34.1133,34.0746,34.1133,21026.0
2024-05-16 14:00:00,35.2,35.21,35.18,35.19,63919.0,34.1133,34.123,34.0939,34.1036,63919.0
2024-05-16 14:10:00,35.2,35.2,35.14,35.16,64345.0,34.1133,34.1133,34.0552,34.0746,64345.0
2024-05-16 14:20:00,35.16,35.17,35.12,35.14,74312.0,34.0746,34.0843,34.0358,34.0552,74312.0
2024-05-16 14:30:00,35.14,35.21,35.13,35.2,48949.0,34.0552,34.123,34.0455,34.1133,48949.0
2024-05-16 14:40:00,35.2,35.24,35.2,35.22,68952.0,34.1133,34.1521,34.1133,34.1327,68952.0
2024-05-16 14:50:00,35.23,35.24,35.19,35.2,90430.0,34.1424,34.1521,34.1036,34.1133,90430.0
2024-05-16 15:00:00,35.2,35.22,35.2,35.22,29695.0,34.1133,34.1327,34.1133,34.1327,29695.0
2024-05-16 15:10:00,35.22,35.23,35.21,35.23,39423.0,34.1327,34.1424,34.123,34.1424,39423.0
2024-05-16 15:20:00,35.23,35.23,35.19,35.2,52694.0,34.1424,34.1424,34.1036,34.1133,52694.0
2024-05-16 15:30:00,35.2,35.22,35.17,35.19,192563.0,34.1133,34.1327,34.0843,34.1036,192563.0
2024-05-16 15:40:00,35.19,35.23,35.17,35.2,689900.0,34.1036,34.1424,34.0843,34.1133,689900.0
2024-05-16 15:50:00,35.2,35.32,35.2,35.22,400791.0,34.1133,34.2296,34.1133,34.1327,400791.0
2024-05-17 09:30:00,35.35,35.35,35.12,35.18,141096.0,34.2587,34.2587,34.0358,34.0939,141096.0
2024-05-17 09:40:00,35.19,35.27,35.18,35.25,26995.0,34.1036,34.1812,34.0939,34.1618,26995.0
2024-05-17 09:50:00,35.26,35.39,35.23,35.34,66189.0,34.1715,34.2975,34.1424,34.249,66189.0
2024-05-17 10:00:00,35.34,35.35,35.26,35.27,30404.0,34.249,34.2587,34.1715,34.1812,30404.0
2024-05-17 10:10:00,35.27,35.28,35.22,35.23,13333.0,34.1812,34.1909,34.1327,34.1424,13333.0
2024-05-17 10:20:00,35.24,35.35,35.24,35.32,20112.0,34.1521,34.2587,34.1521,34.2296,20112.0
2024-05-17 10:30:00,35.32,35.32,35.27,35.29,18030.0,34.2296,34.2296,34.1812,34.2006,18030.0
2024-05-17 10:40:00,35.29,35.31,35.27,35.29,19510.0,34.2006,34.2199,34.1812,34.2006,19510.0
2024-05-17 10:50:00,35.29,35.34,35.28,35.3,22354.0,34.2006,34.249,34.1909,34.2102,22354.0
2024-05-17 11:00:00,35.3,35.32,35.26,35.27,28359.0,34.2102,34.2296,34.1715,34.1812,28359.0
2024-05-17 11:10:00,35.28,35.29,35.26,35.26,14041.0,34.1909,34.2006,34.1715,34.1715,14041.0
2024-05-17 11:20:00,35.27,35.29,35.25,35.28,27473.0,34.1812,34.2006,34.1618,34.1909,27473.0
2024-05-17 11:30:00,35.27,35.32,35.24,35.3,53559.0,34.1812,34.2296,34.1521,34.2102,53559.0
2024-05-17 11:40:00,35.3,35.39,35.29,35.32,39101.0,34.2102,34.2975,34.2006,34.2296,39101.0
2024-05-17 11:50:00,35.33,35.34,35.28,35.29,29798.0,34.2393,34.249,34.1909,34.2006,29798.0
2024-05-17 12:00:00,35.29,35.35,35.29,35.32,41955.0,34.2006,34.2587,34.2006,34.2296,41955.0
2024-05-17 12:10:00,35.32,35.32,35.28,35.29,42739.0,34.2296,34.2296,34.1909,34.2006,42739.0
2024-05-17 12:20:00,35.3,35.33,35.28,35.3,39227.0,34.2102,34.2393,34.1909,34.2102,39227.0
2024-05-17 12:30:00,35.3,35.35,35.29,35.3,311715.0,34.2102,34.2587,34.2006,34.2102,311715.0
2024-05-17 12:40:00,35.3,35.32,35.28,35.3,42677.0,34.2102,34.2296,34.1909,34.2102,42677.0
2024-05-17 12:50:00,35.3,35.3,35.24,35.27,61207.0,34.2102,34.2102,34.1521,34.1812,61207.0
2024-05-17 13:00:00,35.26,35.29,35.25,35.27,20614.0,34.1715,34.2006,34.1618,34.1812,20614.0
2024-05-17 13:10:00,35.27,35.27,35.24,35.25,20179.0,34.1812,34.1812,34.1521,34.1618,20179.0
2024-05-17 13:20:00,35.25,35.3,35.25,35.29,21858.0,34.1618,34.2102,34.1618,34.2006,21858.0
2024-05-17 13:30:00,35.28,35.31,35.28,35.29,18505.0,34.1909,34.2199,34.1909,34.2006,18505.0
2024-05-17 13:40:00,35.3,35.32,35.23,35.25,113523.0,34.2102,34.2296,34.1424,34.1618,113523.0
2024-05-17 13:50:00,35.25,35.3,35.21,35.23,319381.0,34.1618,34.2102,34.123,34.1424,319381.0
2024-05-17 14:00:00,35.23,35.28,35.23,35.26,23901.0,34.1424,34.1909,34.1424,34.1715,23901.0
2024-05-17 14:10:00,35.25,35.26,35.21,35.25,31649.0,34.1618,34.1715,34.123,34.1618,31649.0
2024-05-17 14:20:00,35.25,35.27,35.23,35.25,31508.0,34.1618,34.1812,34.1424,34.1618,31508.0
2024-05-17 14:30:00,35.25,35.27,35.24,35.26,15416.0,34.1618,34.1812,34.1521,34.1715,15416.0
2024-05-17 14:40:00,35.26,35.27,35.25,35.27,21260.0,34.1715,34.1812,34.1618,34.1812,21260.0
2024-05-17 14:50:00,35.27,35.29,35.25,35.27,21373.0,34.1812,34.2006,34.1618,34.1812,21373.0
2024-05-17 15:00:00,35.27,35.3,35.26,35.3,33031.0,34.1812,34.2102,34.1715,34.2102,33031.0
2024-05-17 15:10:00,35.3,35.32,35.29,35.3,33691.0,34.2102,34.2296,34.2006,34.2102,33691.0
2024-05-17 15:20:00,35.3,35.35,35.29,35.34,58744.0,34.2102,34.2587,34.2006,34.249,58744.0
2024-05-17 15:30:00,35.34,35.37,35.34,35.37,40999.0,34.249,34.2781,34.249,34.2781,40999.0
2024-05-17 15:40:00,35.37,35.37,35.3,35.3,209921.0,34.2781,34.2781,34.2102,34.2102,209921.0
2024-05-17 15:50:00,35.3,35.39,35.28,35.37,462598.0,34.2102,34.2975,34.1909,34.2781,462598.0
2024-05-20 09:30:00,35.37,35.48,35.3,35.45,182574.0,34.2781,34.3847,34.2102,34.3556,182574.0
2024-05-20 09:40:00,35.45,35.55,35.43,35.55,76165.0,34.3556,34.4525,34.3362,34.4525,76165.0
2024-05-20 09:50:00,35.55,35.57,35.53,35.55,26568.0,34.4525,34.4719,34.4331,34.4525,26568.0
2024-05-20 10:00:00,35.55,35.6,35.53,35.59,50178.0,34.4525,34.501,34.4331,34.4913,50178.0
2024-05-20 10:10:00,35.59,35.59,35.53,35.59,26733.0,34.4913,34.4913,34.4331,34.4913,26733.0
2024-05-20 10:20:00,35.58,35.6,35.57,35.59,14609.0,34.4816,34.501,34.4719,34.4913,14609.0
2024-05-20 10:30:00,35.59,35.6,35.47,35.48,20043.0,34.4913,34.501,34.375,34.3847,20043.0
2024-05-20 10:40:00,35.48,35.52,35.47,35.51,19633.0,34.3847,34.4235,34.375,34.4138,19633.0
2024-05-20 10:50:00,35.51,35.51,35.46,35.48,21383.0,34.4138,34.4138,34.3653,34.3847,21383.0
2024-05-20 11:00:00,35.48,35.5,35.46,35.48,32047.0,34.3847,34.4041,34.3653,34.3847,32047.0
2024-05-20 11:10:00,35.49,35.53,35.48,35.52,26966.0,34.3944,34.4331,34.3847,34.4235,26966.0
2024-05-20 11:20:00,35.52,35.53,35.47,35.51,43510.0,34.4235,34.4331,34.375,34.4138,43510.0
2024-05-20 11:30:00,35.51,35.55,35.48,35.52,349720.0,34.4138,34.4525,34.3847,34.4235,349720.0
2024-05-20 11:40:00,35.51,35.53,35.5,35.51,33173.0,34.4138,34.4331,34.4041,34.4138,33173.0
2024-05-20 11:50:00,35.51,35.52,35.46,35.47,24034.0,34.4138,34.4235,34.3653,34.375,24034.0
2024-05-20 12:00:00,35.47,35.48,35.44,35.47,21169.0,34.375,34.3847,34.3459,34.375,21169.0
2024-05-20 12:10:00,35.47,35.47,35.43,35.45,22181.0,34.375,34.375,34.3362,34.3556,22181.0
2024-05-20 12:20:00,35.45,35.49,35.45,35.48,17715.0,34.3556,34.3944,34.3556,34.3847,17715.0
2024-05-20 12:30:00,35.48,35.49,35.44,35.46,23592.0,34.3847,34.3944,34.3459,34.3653,23592.0
2024-05-20 12:40:00,35.45,35.48,35.44,35.46,28339.0,34.3556,34.3847,34.3459,34.3653,28339.0
2024-05-20 12:50:00,35.47,35.47,35.45,35.46,12794.0,34.375,34.375,34.3556,34.3653,12794.0
2024-05-20 13:00:00,35.45,35.48,35.45,35.47,17981.0,34.3556,34.3847,34.3556,34.375,17981.0
2024-05-20 13:10:00,35.47,35.48,35.45,35.46,37944.0,34.375,34.3847,34.3556,34.3653,37944.0
2024-05-20 13:20:00,35.47,35.47,35.4,35.4,76086.0,34.375,34.375,34.3072,34.3072,76086.0
2024-05-20 13:30:00,35.4,35.44,35.36,35.43,30375.0,34.3072,34.3459,34.2684,34.3362,30375.0
2024-05-20 13:40:00,35.43,35.44,35.4,35.42,20200.0,34.3362,34.3459,34.3072,34.3265,20200.0
2024-05-20 13:50:00,35.42,35.44,35.4,35.43,21629.0,34.3265,34.3459,34.3072,34.3362,21629.0
2024-05-20 14:00:00,35.43,35.44,35.36,35.4,53827.0,34.3362,34.3459,34.2684,34.3072,53827.0
2024-05-20 14:10:00,35.4,35.42,35.39,35.4,30967.0,34.3072,34.3265,34.2975,34.3072,30967.0
2024-05-20 14:20:00,35.4,35.42,35.39,35.41,23221.0,34.3072,34.3265,34.2975,34.3168,23221.0
2024-05-20 14:30:00,35.41,35.44,35.41,35.41,26521.0,34.3168,34.3459,34.3168,34.3168,26521.0
2024-05-20 14:40:00,35.41,35.45,35.41,35.43,27541.0,34.3168,34.3556,34.3168,34.3362,27541.0
2024-05-20 14:50:00,35.42,35.43,35.39,35.41,26151.0,34.3265,34.3362,34.2975,34.3168,26151.0
2024-05-20 15:00:00,35.4,35.4,35.37,35.39,37423.0,34.3072,34.3072,34.2781,34.2975,37423.0
2024-05-20 15:10:00,35.39,35.41,35.38,35.41,29927.0,34.2975,34.3168,34.2878,34.3168,29927.0
2024-05-20 15:20:00,35.41,35.41,35.38,35.39,58461.0,34.3168,34.3168,34.2878,34.2975,58461.0
2024-05-20 15:30:00,35.4,35.41,35.36,35.41,85148.0,34.3072,34.3168,34.2684,34.3168,85148.0
2024-05-20 15:40:00,35.4,35.41,35.39,35.41,111969.0,34.3072,34.3168,34.2975,34.3168,111969.0
2024-05-20 15:50:00,35.4,35.56,35.4,35.54,756377.0,34.3072,34.4622,34.3072,34.4428,756377.0
2024-05-21 09:30:00,35.4,35.76,35.4,35.75,155010.0,34.3072,34.656,34.3072,34.6464,155010.0
2024-05-21 09:40:00,35.74,35.77,35.69,35.74,39385.0,34.6367,34.6657,34.5882,34.6367,39385.0
2024-05-21 09:50:00,35.74,35.75,35.65,35.67,56294.0,34.6367,34.6464,34.5494,34.5688,56294.0
2024-05-21 10:00:00,35.67,35.74,35.65,35.73,19003.0,34.5688,34.6367,34.5494,34.627,19003.0
2024-05-21 10:10:00,35.73,35.91,35.73,35.9,135423.0,34.627,34.8014,34.627,34.7917,135423.0
2024-05-21 10:20:00,35.91,35.94,35.88,35.93,44447.0,34.8014,34.8305,34.7723,34.8208,44447.0
2024-05-21 10:30:00,35.93,36.0,35.88,35.98,143802.0,34.8208,34.8886,34.7723,34.8693,143802.0
2024-05-21 10:40:00,35.99,35.99,35.94,35.96,45841.0,34.8789,34.8789,34.8305,34.8499,45841.0
2024-05-21 10:50:00,35.95,35.99,35.93,35.99,34584.0,34.8402,34.8789,34.8208,34.8789,34584.0
2024-05-21 11:00:00,35.98,36.25,35.97,36.06,1426996.0,34.8693,35.1309,34.8596,34.9468,1426996.0
2024-05-21 11:10:00,36.06,36.08,35.97,36.08,161413.0,34.9468,34.9662,34.8596,34.9662,161413.0
2024-05-21 11:20:00,36.08,36.09,36.05,36.06,48762.0,34.9662,34.9759,34.9371,34.9468,48762.0
2024-05-21 11:30:00,36.06,36.06,35.97,35.99,64884.0,34.9468,34.9468,34.8596,34.8789,64884.0
2024-05-21 11:40:00,36.0,36.11,35.96,36.05,365991.0,34.8886,34.9952,34.8499,34.9371,365991.0
2024-05-21 11:50:00,36.05,36.11,36.01,36.09,102073.0,34.9371,34.9952,34.8983,34.9759,102073.0
2024-05-21 12:00:00,36.09,36.28,36.03,36.07,1357794.0,34.9759,35.16,34.9177,34.9565,1357794.0
2024-05-21 12:10:00,36.07,36.16,36.06,36.15,132849.0,34.9565,35.0437,34.9468,35.034,132849.0
2024-05-21 12:20:00,36.14,36.2,36.1,36.18,111603.0,35.0243,35.0825,34.9855,35.0631,111603.0
2024-05-21 12:30:00,36.19,36.23,36.17,36.21,68855.0,35.0728,35.1115,35.0534,35.0922,68855.0
2024-05-21 12:40:00,36.2,36.26,36.2,36.25,68422.0,35.0825,35.1406,35.0825,35.1309,68422.0
2024-05-21 12:50:00,36.25,36.26,36.18,36.21,82990.0,35.1309,35.1406,35.0631,35.0922,82990.0
2024-05-21 13:00:00,36.21,36.29,36.2,36.29,69547.0,35.0922,35.1697,35.0825,35.1697,69547.0
2024-05-21 13:10:00,36.29,36.36,36.28,36.33,146566.0,35.1697,35.2375,35.16,35.2084,146566.0
2024-05-21 13:20:00,36.33,36.4,36.3,36.4,59588.0,35.2084,35.2763,35.1794,35.2763,59588.0
2024-05-21 13:30:00,36.39,36.45,36.37,36.41,103993.0,35.2666,35.3247,35.2472,35.286,103993.0
2024-05-21 13:40:00,36.41,36.5,36.4,36.44,167591.0,35.286,35.3732,35.2763,35.3151,167591.0
2024-05-21 13:50:00,36.45,36.52,36.42,36.51,78982.0,35.3247,35.3926,35.2957,35.3829,78982.0
2024-05-21 14:00:00,36.52,36.59,36.46,36.58,102037.0,35.3926,35.4604,35.3344,35.4507,102037.0
2024-05-21 14:10:00,36.59,36.65,36.58,36.64,131024.0,35.4604,35.5186,35.4507,35.5089,131024.0
2024-05-21 14:20:00,36.64,36.68,36.57,36.67,121333.0,35.5089,35.5476,35.441,35.538,121333.0
2024-05-21 14:30:00,36.67,36.69,36.58,36.61,179471.0,35.538,35.5573,35.4507,35.4798,179471.0
2024-05-21 14:40:00,36.61,36.66,36.56,36.63,151137.0,35.4798,35.5283,35.4313,35.4992,151137.0
2024-05-21 14:50:00,36.63,36.68,36.59,36.67,232223.0,35.4992,35.5476,35.4604,35.538,232223.0
2024-05-21 15:00:00,36.68,36.78,36.68,36.77,291447.0,35.5476,35.6446,35.5476,35.6349,291447.0
2024-05-21 15:10:00,36.77,36.8,36.65,36.66,277518.0,35.6349,35.6639,35.5186,35.5283,277518.0
2024-05-21 15:20:00,36.66,36.68,36.54,36.55,280284.0,35.5283,35.5476,35.412,35.4217,280284.0
2024-05-21 15:30:00,36.54,36.66,36.5,36.59,303731.0,35.412,35.5283,35.3732,35.4604,303731.0
2024-05-21 15:40:00,36.6,36.62,36.51,36.53,206315.0,35.4701,35.4895,35.3829,35.4023,206315.0
2024-05-21 15:50:00,36.52,36.58,36.47,36.48,794704.0,35.3926,35.4507,35.3441,35.3538,794704.0
2024-05-22 09:30:00,36.47,36.55,36.33,36.4,102827.0,35.3441,35.4217,35.2084,35.2763,102827.0
2024-05-22 09:40:00,36.41,36.54,36.39,36.5,91062.0,35.286,35.412,35.2666,35.3732,91062.0
2024-05-22 09:50:00,36.5,36.56,36.5,36.53,51451.0,35.3732,35.4313,35.3732,35.4023,51451.0
2024-05-22 10:00:00,36.52,36.53,36.41,36.41,46892.0,35.3926,35.4023,35.286,35.286,46892.0
2024-05-22 10:10:00,36.41,36.44,36.37,36.44,47101.0,35.286,35.3151,35.2472,35.3151,47101.0
2024-05-22 10:20:00,36.44,36.45,36.36,36.36,43380.0,35.3151,35.3247,35.2375,35.2375,43380.0
2024-05-22 10:30:00,36.35,36.41,36.34,36.4,23261.0,35.2278,35.286,35.2181,35.2763,23261.0
2024-05-22 10:40:00,36.4,36.5,36.38,36.5,44929.0,35.2763,35.3732,35.2569,35.3732,44929.0
2024-05-22 10:50:00,36.5,36.58,36.5,36.57,31105.0,35.3732,35.4507,35.3732,35.441,31105.0
2024-05-22 11:00:00,36.57,36.6,36.51,36.52,105725.0,35.441,35.4701,35.3829,35.3926,105725.0
2024-05-22 11:10:00,36.51,36.6,36.49,36.54,148065.0,35.3829,35.4701,35.3635,35.412,148065.0
2024-05-22 11:20:00,36.54,36.54,36.48,36.49,42356.0,35.412,35.412,35.3538,35.3635,42356.0
2024-05-22 11:30:00,36.49,36.51,36.44,36.5,71852.0,35.3635,35.3829,35.3151,35.3732,71852.0
2024-05-22 11:40:00,36.5,36.6,36.49,36.59,156680.0,35.3732,35.4701,35.3635,35.4604,156680.0
2024-05-22 11:50:00,36.59,36.74,36.55,36.66,378064.0,35.4604,35.6058,35.4217,35.5283,378064.0
2024-05-22 12:00:00,36.67,36.67,36.61,36.65,56523.0,35.538,35.538,35.4798,35.5186,56523.0
2024-05-22 12:10:00,36.65,36.67,36.54,36.54,64987.0,35.5186,35.538,35.412,35.412,64987.0
2024-05-22 12:20:00,36.55,36.56,36.53,36.54,23243.0,35.4217,35.4313,35.4023,35.412,23243.0
2024-05-22 12:30:00,36.54,36.55,36.5,36.51,25252.0,35.412,35.4217,35.3732,35.3829,25252.0
2024-05-22 12:40:00,36.5,36.61,36.5,36.57,72995.0,35.3732,35.4798,35.3732,35.441,72995.0
2024-05-22 12:50:00,36.57,36.59,36.54,36.59,46779.0,35.441,35.4604,35.412,35.4604,46779.0
2024-05-22 13:00:00,36.59,36.6,36.55,36.57,57562.0,35.4604,35.4701,35.4217,35.441,57562.0
2024-05-22 13:10:00,36.57,36.61,36.53,36.57,92213.0,35.441,35.4798,35.4023,35.441,92213.0
2024-05-22 13:20:00,36.57,36.6,36.55,36.59,37533.0,35.441,35.4701,35.4217,35.4604,37533.0
2024-05-22 13:30:00,36.58,36.6,36.55,36.59,31083.0,35.4507,35.4701,35.4217,35.4604,31083.0
2024-05-22 13:40:00,36.59,36.62,36.55,36.56,66750.0,35.4604,35.4895,35.4217,35.4313,66750.0
2024-05-22 13:50:00,36.56,36.57,36.52,36.52,21966.0,35.4313,35.441,35.3926,35.3926,21966.0
2024-05-22 14:00:00,36.52,36.53,36.44,36.45,76731.0,35.3926,35.4023,35.3151,35.3247,76731.0
2024-05-22 14:10:00,36.45,36.51,36.45,36.49,35977.0,35.3247,35.3829,35.3247,35.3635,35977.0
2024-05-22 14:20:00,36.5,36.5,36.42,36.43,45567.0,35.3732,35.3732,35.2957,35.3054,45567.0
2024-05-22 14:30:00,36.43,36.47,36.41,36.41,34059.0,35.3054,35.3441,35.286,35.286,34059.0
2024-05-22 14:40:00,36.41,36.46,36.38,36.46,48699.0,35.286,35.3344,35.2569,35.3344,48699.0
2024-05-22 14:50:00,36.45,36.58,36.45,36.5,91213.0,35.3247,35.4507,35.3247,35.3732,91213.0
2024-05-22 15:00:00,36.5,36.57,36.5,36.55,41369.0,35.3732,35.441,35.3732,35.4217,41369.0
2024-05-22 15:10:00,36.55,36.57,36.51,36.52,57527.0,35.4217,35.441,35.3829,35.3926,57527.0
2024-05-22 15:20:00,36.52,36.57,36.51,36.55,55881.0,35.3926,35.441,35.3829,35.4217,55881.0
2024-05-22 15:30:00,36.55,36.59,36.55,36.55,68536.0,35.4217,35.4604,35.4217,35.4217,68536.0
2024-05-22 15:40:00,36.55,36.58,36.51,36.51,147177.0,35.4217,35.4507,35.3829,35.3829,147177.0
2024-05-22 15:50:00,36.51,36.59,36.5,36.59,422753.0,35.3829,35.4604,35.3732,35.4604,422753.0
2024-05-23 09:30:00,36.53,36.59,36.34,36.42,113713.0,35.4023,35.4604,35.2181,35.2957,113713.0
2024-05-23 09:40:00,36.41,36.48,36.37,36.41,53769.0,35.286,35.3538,35.2472,35.286,53769.0
2024-05-23 09:50:00,36.41,36.48,36.34,36.48,57847.0,35.286,35.3538,35.2181,35.3538,57847.0
2024-05-23 10:00:00,36.49,36.56,36.46,36.48,32886.0,35.3635,35.4313,35.3344,35.3538,32886.0
2024-05-23 10:10:00,36.47,36.56,36.47,36.53,72852.0,35.3441,35.4313,35.3441,35.4023,72852.0
2024-05-23 10:20:00,36.52,36.52,36.44,36.47,21047.0,35.3926,35.3926,35.3151,35.3441,21047.0
2024-05-23 10:30:00,36.46,36.52,36.44,36.48,39381.0,35.3344,35.3926,35.3151,35.3538,39381.0
2024-05-23 10:40:00,36.49,36.49,36.41,36.42,29715.0,35.3635,35.3635,35.286,35.2957,29715.0
2024-05-23 10:50:00,36.42,36.42,36.31,36.32,67750.0,35.2957,35.2957,35.1891,35.1988,67750.0
2024-05-23 11:00:00,36.32,36.43,36.31,36.41,37106.0,35.1988,35.3054,35.1891,35.286,37106.0
2024-05-23 11:10:00,36.43,36.46,36.39,36.43,28872.0,35.3054,35.3344,35.2666,35.3054,28872.0
2024-05-23 11:20:00,36.44,36.47,36.43,36.44,29357.0,35.3151,35.3441,35.3054,35.3151,29357.0
2024-05-23 11:30:00,36.44,36.46,36.42,36.45,33681.0,35.3151,35.3344,35.2957,35.3247,33681.0
2024-05-23 11:40:00,36.44,36.45,36.4,36.41,14268.0,35.3151,35.3247,35.2763,35.286,14268.0
2024-05-23 11:50:00,36.41,36.42,36.38,36.38,26656.0,35.286,35.2957,35.2569,35.2569,26656.0
2024-05-23 12:00:00,36.38,36.46,36.36,36.45,26822.0,35.2569,35.3344,35.2375,35.3247,26822.0
2024-05-23 12:10:00,36.45,36.47,36.43,36.46,32461.0,35.3247,35.3441,35.3054,35.3344,32461.0
2024-05-23 12:20:00,36.46,36.55,36.45,36.53,35567.0,35.3344,35.4217,35.3247,35.4023,35567.0
2024-05-23 12:30:00,36.53,36.56,36.5,36.52,49182.0,35.4023,35.4313,35.3732,35.3926,49182.0
2024-05-23 12:40:00,36.52,36.52,36.39,36.4,25356.0,35.3926,35.3926,35.2666,35.2763,25356.0
2024-05-23 12:50:00,36.39,36.41,36.36,36.37,33976.0,35.2666,35.286,35.2375,35.2472,33976.0
2024-05-23 13:00:00,36.37,36.38,36.29,36.3,34103.0,35.2472,35.2569,35.1697,35.1794,34103.0
2024-05-23 13:10:00,36.3,36.36,36.28,36.32,16564.0,35.1794,35.2375,35.16,35.1988,16564.0
2024-05-23 13:20:00,36.31,36.35,36.28,36.35,14862.0,35.1891,35.2278,35.16,35.2278,14862.0
2024-05-23 13:30:00,36.34,36.35,36.27,36.27,24833.0,35.2181,35.2278,35.1503,35.1503,24833.0
2024-05-23 13:40:00,36.28,36.32,36.23,36.26,31278.0,35.16,35.1988,35.1115,35.1406,31278.0
2024-05-23 13:50:00,36.27,36.29,36.18,36.2,29561.0,35.1503,35.1697,35.0631,35.0825,29561.0
2024-05-23 14:00:00,36.2,36.21,36.14,36.18,32783.0,35.0825,35.0922,35.0243,35.0631,32783.0
2024-05-23 14:10:00,36.18,36.22,36.15,36.16,43382.0,35.0631,35.1018,35.034,35.0437,43382.0
2024-05-23 14:20:00,36.16,36.22,36.16,36.2,132014.0,35.0437,35.1018,35.0437,35.0825,132014.0
2024-05-23 14:30:00,36.2,36.28,36.19,36.27,37951.0,35.0825,35.16,35.0728,35.1503,37951.0
2024-05-23 14:40:00,36.27,36.3,36.25,36.27,45024.0,35.1503,35.1794,35.1309,35.1503,45024.0
2024-05-23 14:50:00,36.27,36.28,36.19,36.21,86792.0,35.1503,35.16,35.0728,35.0922,86792.0
2024-05-23 15:00:00,36.21,36.25,36.2,36.22,51138.0,35.0922,35.1309,35.0825,35.1018,51138.0
2024-05-23 15:10:00,36.22,36.25,36.19,36.22,61415.0,35.1018,35.1309,35.0728,35.1018,61415.0
2024-05-23 15:20:00,36.23,36.24,36.17,36.18,54419.0,35.1115,35.1212,35.0534,35.0631,54419.0
2024-05-23 15:30:00,36.19,36.21,36.12,36.12,49024.0,35.0728,35.0922,35.0049,35.0049,49024.0
2024-05-23 15:40:00,36.12,36.16,36.08,36.09,114757.0,35.0049,35.0437,34.9662,34.9759,114757.0
2024-05-23 15:50:00,36.1,36.14,36.08,36.13,312286.0,34.9855,35.0243,34.9662,35.0146,312286.0
2024-05-24 09:30:00,36.36,36.49,36.3,36.47,74169.0,35.2375,35.3635,35.1794,35.3441,74169.0
2024-05-24 09:40:00,36.47,36.48,36.33,36.36,38957.0,35.3441,35.3538,35.2084,35.2375,38957.0
2024-05-24 09:50:00,36.36,36.42,36.35,36.4,28326.0,35.2375,35.2957,35.2278,35.2763,28326.0
2024-05-24 10:00:00,36.4,36.48,36.4,36.45,24248.0,35.2763,35.3538,35.2763,35.3247,24248.0
2024-05-24 10:10:00,36.45,36.49,36.44,36.48,24902.0,35.3247,35.3635,35.3151,35.3538,24902.0
2024-05-24 10:20:00,36.48,36.54,36.46,36.52,48749.0,35.3538,35.412,35.3344,35.3926,48749.0
2024-05-24 10:30:00,36.52,36.53,36.47,36.48,29934.0,35.3926,35.4023,35.3441,35.3538,29934.0
2024-05-24 10:40:00,36.48,36.48,36.4,36.44,44366.0,35.3538,35.3538,35.2763,35.3151,44366.0
2024-05-24 10:50:00,36.45,36.46,36.39,36.4,55565.0,35.3247,35.3344,35.2666,35.2763,55565.0
2024-05-24 11:00:00,36.41,36.41,36.34,36.38,86135.0,35.286,35.286,35.2181,35.2569,86135.0
2024-05-24 11:10:00,36.38,36.38,36.28,36.28,81413.0,35.2569,35.2569,35.16,35.16,81413.0
2024-05-24 11:20:00,36.28,36.4,36.27,36.36,55802.0,35.16,35.2763,35.1503,35.2375,55802.0
2024-05-24 11:30:00,36.36,36.39,36.3,36.3,44512.0,35.2375,35.2666,35.1794,35.1794,44512.0
2024-05-24 11:40:00,36.3,36.35,36.3,36.35,36935.0,35.1794,35.2278,35.1794,35.2278,36935.0
2024-05-24 11:50:00,36.37,36.37,36.32,36.37,39274.0,35.2472,35.2472,35.1988,35.2472,39274.0
2024-05-24 12:00:00,36.37,36.37,36.34,36.37,10033.0,35.2472,35.2472,35.2181,35.2472,10033.0
2024-05-24 12:10:00,36.38,36.38,36.35,36.37,13932.0,35.2569,35.2569,35.2278,35.2472,13932.0
2024-05-24 12:20:00,36.37,36.4,36.36,36.38,16439.0,35.2472,35.2763,35.2375,35.2569,16439.0
2024-05-24 12:30:00,36.38,36.39,36.35,36.37,16297.0,35.2569,35.2666,35.2278,35.2472,16297.0
2024-05-24 12:40:00,36.37,36.37,36.35,36.36,12599.0,35.2472,35.2472,35.2278,35.2375,12599.0
2024-05-24 12:50:00,36.36,36.39,36.34,36.35,18102.0,35.2375,35.2666,35.2181,35.2278,18102.0
2024-05-24 13:00:00,36.35,36.36,36.31,36.31,11408.0,35.2278,35.2375,35.1891,35.1891,11408.0
2024-05-24 13:10:00,36.32,36.37,36.3,36.36,27190.0,35.1988,35.2472,35.1794,35.2375,27190.0
2024-05-24 13:20:00,36.36,36.38,36.35,36.37,15721.0,35.2375,35.2569,35.2278,35.2472,15721.0
2024-05-24 13:30:00,36.37,36.38,36.34,36.35,16024.0,35.2472,35.2569,35.2181,35.2278,16024.0
2024-05-24 13:40:00,36.34,36.37,36.33,36.37,17329.0,35.2181,35.2472,35.2084,35.2472,17329.0
2024-05-24 13:50:00,36.36,36.36,36.34,36.36,25575.0,35.2375,35.2375,35.2181,35.2375,25575.0
2024-05-24 14:00:00,36.35,36.37,36.35,36.37,15822.0,35.2278,35.2472,35.2278,35.2472,15822.0
2024-05-24 14:10:00,36.37,36.37,36.32,36.34,77947.0,35.2472,35.2472,35.1988,35.2181,77947.0
2024-05-24 14:20:00,36.35,36.35,36.32,36.33,27459.0,35.2278,35.2278,35.1988,35.2084,27459.0
2024-05-24 14:30:00,36.33,36.34,36.31,36.34,55983.0,35.2084,35.2181,35.1891,35.2181,55983.0
2024-05-24 14:40:00,36.34,36.34,36.32,36.33,14567.0,35.2181,35.2181,35.1988,35.2084,14567.0
2024-05-24 14:50:00,36.32,36.33,36.3,36.3,28206.0,35.1988,35.2084,35.1794,35.1794,28206.0
2024-05-24 15:00:00,36.3,36.31,36.26,36.3,47108.0,35.1794,35.1891,35.1406,35.1794,47108.0
2024-05-24 15:10:00,36.29,36.31,36.28,36.31,22884.0,35.1697,35.1891,35.16,35.1891,22884.0
2024-05-24 15:20:00,36.3,36.31,36.29,36.3,40551.0,35.1794,35.1891,35.1697,35.1794,40551.0
2024-05-24 15:30:00,36.29,36.34,36.28,36.34,52896.0,35.1697,35.2181,35.16,35.2181,52896.0
2024-05-24 15:40:00,36.33,36.34,36.31,36.33,89919.0,35.2084,35.2181,35.1891,35.2084,89919.0
2024-05-24 15:50:00,36.33,36.34,36.24,36.28,339141.0,35.2084,35.2181,35.1212,35.16,339141.0
2024-05-28 09:30:00,36.18,36.18,36.0,36.01,95145.0,35.0631,35.0631,34.8886,34.8983,95145.0
2024-05-28 09:40:00,36.01,36.21,35.97,36.18,31640.0,34.8983,35.0922,34.8596,35.0631,31640.0
2024-05-28 09:50:00,36.18,36.23,36.16,36.2,42258.0,35.0631,35.1115,35.0437,35.0825,42258.0
2024-05-28 10:00:00,36.2,36.21,36.08,36.1,72734.0,35.0825,35.0922,34.9662,34.9855,72734.0
2024-05-28 10:10:00,36.09,36.2,36.09,36.16,29255.0,34.9759,35.0825,34.9759,35.0437,29255.0
2024-05-28 10:20:00,36.15,36.19,36.13,36.16,29148.0,35.034,35.0728,35.0146,35.0437,29148.0
2024-05-28 10:30:00,36.16,36.17,36.08,36.1,23642.0,35.0437,35.0534,34.9662,34.9855,23642.0
2024-05-28 10:40:00,36.09,36.13,36.06,36.12,35773.0,34.9759,35.0146,34.9468,35.0049,35773.0
2024-05-28 10:50:00,36.12,36.14,36.08,36.09,36650.0,35.0049,35.0243,34.9662,34.9759,36650.0
2024-05-28 11:00:00,36.08,36.08,36.01,36.04,31939.0,34.9662,34.9662,34.8983,34.9274,31939.0
2024-05-28 11:10:00,36.04,36.06,36.02,36.05,19916.0,34.9274,34.9468,34.908,34.9371,19916.0
2024-05-28 11:20:00,36.05,36.05,36.01,36.04,32819.0,34.9371,34.9371,34.8983,34.9274,32819.0
2024-05-28 11:30:00,36.04,36.11,36.04,36.09,33628.0,34.9274,34.9952,34.9274,34.9759,33628.0
2024-05-28 11:40:00,36.1,36.11,36.06,36.08,49328.0,34.9855,34.9952,34.9468,34.9662,49328.0
2024-05-28 11:50:00,36.08,36.08,36.04,36.05,19085.0,34.9662,34.9662,34.9274,34.9371,19085.0
2024-05-28 12:00:00,36.04,36.09,36.02,36.07,22467.0,34.9274,34.9759,34.908,34.9565,22467.0
2024-05-28 12:10:00,36.08,36.08,36.02,36.04,112343.0,34.9662,34.9662,34.908,34.9274,112343.0
2024-05-28 12:20:00,36.04,36.04,35.98,36.0,26029.0,34.9274,34.9274,34.8693,34.8886,26029.0
2024-05-28 12:30:00,36.0,36.02,35.98,36.02,22588.0,34.8886,34.908,34.8693,34.908,22588.0
2024-05-28 12:40:00,36.02,36.02,35.97,35.98,18781.0,34.908,34.908,34.8596,34.8693,18781.0
2024-05-28 12:50:00,35.98,35.98,35.94,35.95,18025.0,34.8693,34.8693,34.8305,34.8402,18025.0
2024-05-28 13:00:00,35.95,36.03,35.95,35.98,76519.0,34.8402,34.9177,34.8402,34.8693,76519.0
2024-05-28 13:10:00,35.98,36.01,35.96,36.0,25087.0,34.8693,34.8983,34.8499,34.8886,25087.0
2024-05-28 13:20:00,36.0,36.01,35.96,35.97,21837.0,34.8886,34.8983,34.8499,34.8596,21837.0
2024-05-28 13:30:00,35.96,35.99,35.95,35.98,20973.0,34.8499,34.8789,34.8402,34.8693,20973.0
2024-05-28 13:40:00,35.98,35.98,35.92,35.95,24576.0,34.8693,34.8693,34.8111,34.8402,24576.0
2024-05-28 13:50:00,35.95,35.95,35.91,35.91,26337.0,34.8402,34.8402,34.8014,34.8014,26337.0
2024-05-28 14:00:00,35.91,35.91,35.87,35.89,26743.0,34.8014,34.8014,34.7626,34.782,26743.0
2024-05-28 14:10:00,35.9,35.9,35.87,35.89,20158.0,34.7917,34.7917,34.7626,34.782,20158.0
2024-05-28 14:20:00,35.89,35.89,35.8,35.8,35292.0,34.782,34.782,34.6948,34.6948,35292.0
2024-05-28 14:30:00,35.8,35.81,35.76,35.79,40217.0,34.6948,34.7045,34.656,34.6851,40217.0
2024-05-28 14:40:00,35.78,35.81,35.77,35.77,28183.0,34.6754,34.7045,34.6657,34.6657,28183.0
2024-05-28 14:50:00,35.78,35.82,35.77,35.8,27879.0,34.6754,34.7142,34.6657,34.6948,27879.0
2024-05-28 15:00:00,35.8,35.8,35.75,35.78,36951.0,34.6948,34.6948,34.6464,34.6754,36951.0
2024-05-28 15:10:00,35.79,35.8,35.76,35.8,46573.0,34.6851,34.6948,34.656,34.6948,46573.0
2024-05-28 15:20:00,35.8,35.8,35.74,35.74,33436.0,34.6948,34.6948,34.6367,34.6367,33436.0
2024-05-28 15:30:00,35.75,35.79,35.74,35.79,60473.0,34.6464,34.6851,34.6367,34.6851,60473.0
2024-05-28 15:40:00,35.79,35.83,35.76,35.81,76396.0,34.6851,34.7239,34.656,34.7045,76396.0
2024-05-28 15:50:00,35.82,35.87,35.77,35.86,397886.0,34.7142,34.7626,34.6657,34.753,397886.0
2024-05-29 09:30:00,35.47,35.63,35.4,35.62,71768.0,34.375,34.5301,34.3072,34.5204,71768.0
2024-05-29 09:40:00,35.62,35.64,35.53,35.55,37967.0,34.5204,34.5397,34.4331,34.4525,37967.0
2024-05-29 09:50:00,35.55,35.6,35.53,35.55,32176.0,34.4525,34.501,34.4331,34.4525,32176.0
2024-05-29 10:00:00,35.55,35.59,35.45,35.45,32635.0,34.4525,34.4913,34.3556,34.3556,32635.0
2024-05-29 10:10:00,35.45,35.56,35.45,35.55,59671.0,34.3556,34.4622,34.3556,34.4525,59671.0
2024-05-29 10:20:00,35.55,35.56,35.49,35.52,101859.0,34.4525,34.4622,34.3944,34.4235,101859.0
2024-05-29 10:30:00,35.52,35.6,35.51,35.58,36765.0,34.4235,34.501,34.4138,34.4816,36765.0
2024-05-29 10:40:00,35.58,35.6,35.55,35.58,26336.0,34.4816,34.501,34.4525,34.4816,26336.0
2024-05-29 10:50:00,35.58,35.6,35.54,35.57,22949.0,34.4816,34.501,34.4428,34.4719,22949.0
2024-05-29 11:00:00,35.56,35.56,35.48,35.48,44206.0,34.4622,34.4622,34.3847,34.3847,44206.0
2024-05-29 11:10:00,35.48,35.54,35.46,35.54,25070.0,34.3847,34.4428,34.3653,34.4428,25070.0
2024-05-29 11:20:00,35.54,35.59,35.53,35.57,28989.0,34.4428,34.4913,34.4331,34.4719,28989.0
2024-05-29 11:30:00,35.58,35.61,35.54,35.59,22013.0,34.4816,34.5107,34.4428,34.4913,22013.0
2024-05-29 11:40:00,35.59,35.59,35.54,35.55,19651.0,34.4913,34.4913,34.4428,34.4525,19651.0
2024-05-29 11:50:00,35.55,35.62,35.54,35.57,49710.0,34.4525,34.5204,34.4428,34.4719,49710.0
2024-05-29 12:00:00,35.57,35.57,35.54,35.56,31282.0,34.4719,34.4719,34.4428,34.4622,31282.0
2024-05-29 12:10:00,35.56,35.6,35.54,35.6,34185.0,34.4622,34.501,34.4428,34.501,34185.0
2024-05-29 12:20:00,35.6,35.65,35.59,35.65,47520.0,34.501,34.5494,34.4913,34.5494,47520.0
2024-05-29 12:30:00,35.64,35.66,35.61,35.66,46888.0,34.5397,34.5591,34.5107,34.5591,46888.0
2024-05-29 12:40:00,35.66,35.66,35.64,35.65,22995.0,34.5591,34.5591,34.5397,34.5494,22995.0
2024-05-29 12:50:00,35.64,35.67,35.63,35.66,41403.0,34.5397,34.5688,34.5301,34.5591,41403.0
2024-05-29 13:00:00,35.67,35.67,35.6,35.65,30656.0,34.5688,34.5688,34.501,34.5494,30656.0
2024-05-29 13:10:00,35.66,35.67,35.63,35.65,20927.0,34.5591,34.5688,34.5301,34.5494,20927.0
2024-05-29 13:20:00,35.65,35.76,35.64,35.76,51377.0,34.5494,34.656,34.5397,34.656,51377.0
2024-05-29 13:30:00,35.76,35.78,35.74,35.77,42834.0,34.656,34.6754,34.6367,34.6657,42834.0
2024-05-29 13:40:00,35.77,35.78,35.74,35.75,116817.0,34.6657,34.6754,34.6367,34.6464,116817.0
2024-05-29 13:50:00,35.75,35.78,35.75,35.77,30384.0,34.6464,34.6754,34.6464,34.6657,30384.0
2024-05-29 14:00:00,35.76,35.77,35.74,35.76,35460.0,34.656,34.6657,34.6367,34.656,35460.0
2024-05-29 14:10:00,35.76,35.77,35.74,35.76,27033.0,34.656,34.6657,34.6367,34.656,27033.0
2024-05-29 14:20:00,35.76,35.77,35.75,35.77,35621.0,34.656,34.6657,34.6464,34.6657,35621.0
2024-05-29 14:30:00,35.76,35.77,35.73,35.73,87455.0,34.656,34.6657,34.627,34.627,87455.0
2024-05-29 14:40:00,35.73,35.76,35.72,35.73,42257.0,34.627,34.656,34.6173,34.627,42257.0
2024-05-29 14:50:00,35.73,35.76,35.73,35.73,39041.0,34.627,34.656,34.627,34.627,39041.0
2024-05-29 15:00:00,35.73,35.78,35.73,35.77,41865.0,34.627,34.6754,34.627,34.6657,41865.0
2024-05-29 15:10:00,35.77,35.78,35.75,35.78,39602.0,34.6657,34.6754,34.6464,34.6754,39602.0
2024-05-29 15:20:00,35.77,35.8,35.76,35.76,55523.0,34.6657,34.6948,34.656,34.656,55523.0
2024-05-29 15:30:00,35.77,35.77,35.73,35.76,67981.0,34.6657,34.6657,34.627,34.656,67981.0
2024-05-29 15:40:00,35.76,35.76,35.66,35.67,107319.0,34.656,34.656,34.5591,34.5688,107319.0
2024-05-29 15:50:00,35.66,35.67,35.53,35.55,345618.0,34.5591,34.5688,34.4331,34.4525,345618.0
2024-05-30 09:30:00,36.67,36.87,36.38,36.65,739169.0,35.538,35.7318,35.2569,35.5186,739169.0
2024-05-30 09:40:00,36.65,36.66,36.36,36.39,130058.0,35.5186,35.5283,35.2375,35.2666,130058.0
2024-05-30 09:50:00,36.37,36.42,36.22,36.42,133721.0,35.2472,35.2957,35.1018,35.2957,133721.0
2024-05-30 10:00:00,36.42,36.51,36.38,36.42,188836.0,35.2957,35.3829,35.2569,35.2957,188836.0
2024-05-30 10:10:00,36.42,36.43,36.26,36.35,339269.0,35.2957,35.3054,35.1406,35.2278,339269.0
2024-05-30 10:20:00,36.36,36.37,36.26,36.34,109685.0,35.2375,35.2472,35.1406,35.2181,109685.0
2024-05-30 10:30:00,36.34,36.35,36.21,36.32,73108.0,35.2181,35.2278,35.0922,35.1988,73108.0
2024-05-30 10:40:00,36.33,36.39,36.25,36.39,109586.0,35.2084,35.2666,35.1309,35.2666,109586.0
2024-05-30 10:50:00,36.39,36.39,36.31,36.36,98095.0,35.2666,35.2666,35.1891,35.2375,98095.0
2024-05-30 11:00:00,36.37,36.44,36.33,36.35,107738.0,35.2472,35.3151,35.2084,35.2278,107738.0
2024-05-30 11:10:00,36.34,36.38,36.33,36.38,48546.0,35.2181,35.2569,35.2084,35.2569,48546.0
2024-05-30 11:20:00,36.38,36.45,36.37,36.38,55904.0,35.2569,35.3247,35.2472,35.2569,55904.0
2024-05-30 11:30:00,36.38,36.4,36.32,36.36,82501.0,35.2569,35.2763,35.1988,35.2375,82501.0
2024-05-30 11:40:00,36.35,36.36,36.27,36.32,84408.0,35.2278,35.2375,35.1503,35.1988,84408.0
2024-05-30 11:50:00,36.32,36.37,36.3,36.34,38832.0,35.1988,35.2472,35.1794,35.2181,38832.0
2024-05-30 12:00:00,36.34,36.42,36.33,36.4,113933.0,35.2181,35.2957,35.2084,35.2763,113933.0
2024-05-30 12:10:00,36.4,36.58,36.36,36.52,1017770.0,35.2763,35.4507,35.2375,35.3926,1017770.0
2024-05-30 12:20:00,36.52,36.8,36.51,36.78,845180.0,35.3926,35.6639,35.3829,35.6446,845180.0
2024-05-30 12:30:00,36.77,37.12,36.77,37.08,507961.0,35.6349,35.9741,35.6349,35.9353,507961.0
2024-05-30 12:40:00,37.09,37.1,36.95,37.09,295923.0,35.945,35.9547,35.8093,35.945,295923.0
2024-05-30 12:50:00,37.09,37.22,37.02,37.17,383942.0,35.945,36.071,35.8771,36.0225,383942.0
2024-05-30 13:00:00,37.17,37.24,37.11,37.18,454206.0,36.0225,36.0904,35.9644,36.0322,454206.0
2024-05-30 13:10:00,37.18,37.25,37.11,37.18,163033.0,36.0322,36.1,35.9644,36.0322,163033.0
2024-05-30 13:20:00,37.18,37.26,37.12,37.21,162379.0,36.0322,36.1097,35.9741,36.0613,162379.0
2024-05-30 13:30:00,37.22,37.24,37.12,37.15,158915.0,36.071,36.0904,35.9741,36.0031,158915.0
2024-05-30 13:40:00,37.16,37.27,37.15,37.27,143087.0,36.0128,36.1194,36.0031,36.1194,143087.0
2024-05-30 13:50:00,37.26,37.28,37.11,37.18,214646.0,36.1097,36.1291,35.9644,36.0322,214646.0
2024-05-30 14:00:00,37.17,37.23,37.03,37.04,149332.0,36.0225,36.0807,35.8868,35.8965,149332.0
2024-05-30 14:10:00,37.03,37.03,36.85,36.86,172681.0,35.8868,35.8868,35.7124,35.7221,172681.0
2024-05-30 14:20:00,36.87,36.87,36.75,36.8,125443.0,35.7318,35.7318,35.6155,35.6639,125443.0
2024-05-30 14:30:00,36.8,36.91,36.77,36.89,136598.0,35.6639,35.7705,35.6349,35.7512,136598.0
2024-05-30 14:40:00,36.9,36.9,36.74,36.77,110368.0,35.7609,35.7609,35.6058,35.6349,110368.0
2024-05-30 14:50:00,36.77,36.83,36.71,36.8,119531.0,35.6349,35.693,35.5767,35.6639,119531.0
2024-05-30 15:00:00,36.8,36.86,36.75,36.83,75624.0,35.6639,35.7221,35.6155,35.693,75624.0
2024-05-30 15:10:00,36.82,36.88,36.78,36.8,381539.0,35.6833,35.7415,35.6446,35.6639,381539.0
2024-05-30 15:20:00,36.79,36.92,36.77,36.89,99876.0,35.6542,35.7802,35.6349,35.7512,99876.0
2024-05-30 15:30:00,36.89,36.93,36.85,36.89,168802.0,35.7512,35.7899,35.7124,35.7512,168802.0
2024-05-30 15:40:00,36.89,36.93,36.8,36.84,288809.0,35.7512,35.7899,35.6639,35.7027,288809.0
2024-05-30 15:50:00,36.83,36.98,36.81,36.97,667339.0,35.693,35.8384,35.6736,35.8287,667339.0
2024-05-31 09:30:00,36.66,36.96,36.63,36.9,180272.0,35.7952,36.0882,35.766,36.0296,180272.0
2024-05-31 09:40:00,36.9,36.98,36.77,36.79,122964.0,36.0296,36.1077,35.9027,35.9222,122964.0
2024-05-31 09:50:00,36.79,36.93,36.79,36.87,87660.0,35.9222,36.0589,35.9222,36.0003,87660.0
2024-05-31 10:00:00,36.88,36.89,36.8,36.87,73020.0,36.0101,36.0198,35.9319,36.0003,73020.0
2024-05-31 10:10:00,36.87,36.93,36.82,36.91,126770.0,36.0003,36.0589,35.9515,36.0393,126770.0
2024-05-31 10:20:00,36.91,36.96,36.86,36.88,108322.0,36.0393,36.0882,35.9905,36.0101,108322.0
2024-05-31 10:30:00,36.88,36.89,36.81,36.84,56928.0,36.0101,36.0198,35.9417,35.971,56928.0
2024-05-31 10:40:00,36.84,36.88,36.81,36.84,63043.0,35.971,36.0101,35.9417,35.971,63043.0
2024-05-31 10:50:00,36.84,36.89,36.8,36.85,59373.0,35.971,36.0198,35.9319,35.9808,59373.0
2024-05-31 11:00:00,36.85,36.86,36.7,36.72,62749.0,35.9808,35.9905,35.8343,35.8538,62749.0
2024-05-31 11:10:00,36.72,36.74,36.65,36.73,65937.0,35.8538,35.8734,35.7855,35.8636,65937.0
2024-05-31 11:20:00,36.73,36.84,36.73,36.8,89829.0,35.8636,35.971,35.8636,35.9319,89829.0
2024-05-31 11:30:00,36.8,36.8,36.68,36.7,101817.0,35.9319,35.9319,35.8148,35.8343,101817.0
2024-05-31 11:40:00,36.7,36.77,36.69,36.76,68077.0,35.8343,35.9027,35.8245,35.8929,68077.0
2024-05-31 11:50:00,36.76,36.79,36.72,36.75,37961.0,35.8929,35.9222,35.8538,35.8831,37961.0
2024-05-31 12:00:00,36.75,36.78,36.71,36.75,53837.0,35.8831,35.9124,35.8441,35.8831,53837.0
2024-05-31 12:10:00,36.75,36.83,36.74,36.77,55686.0,35.8831,35.9612,35.8734,35.9027,55686.0
2024-05-31 12:20:00,36.77,36.78,36.71,36.77,90952.0,35.9027,35.9124,35.8441,35.9027,90952.0
2024-05-31 12:30:00,36.77,36.8,36.74,36.78,73894.0,35.9027,35.9319,35.8734,35.9124,73894.0
2024-05-31 12:40:00,36.78,36.79,36.74,36.76,52926.0,35.9124,35.9222,35.8734,35.8929,52926.0
2024-05-31 12:50:00,36.75,36.85,36.75,36.85,59779.0,35.8831,35.9808,35.8831,35.9808,59779.0
2024-05-31 13:00:00,36.84,36.94,36.83,36.9,110455.0,35.971,36.0686,35.9612,36.0296,110455.0
2024-05-31 13:10:00,36.9,36.93,36.85,36.93,63245.0,36.0296,36.0589,35.9808,36.0589,63245.0
2024-05-31 13:20:00,36.93,36.94,36.88,36.92,68475.0,36.0589,36.0686,36.0101,36.0491,68475.0
2024-05-31 13:30:00,36.92,36.98,36.91,36.94,85089.0,36.0491,36.1077,36.0393,36.0686,85089.0
2024-05-31 13:40:00,36.93,36.98,36.93,36.96,66943.0,36.0589,36.1077,36.0589,36.0882,66943.0
2024-05-31 13:50:00,36.96,36.98,36.92,36.95,44637.0,36.0882,36.1077,36.0491,36.0784,44637.0
2024-05-31 14:00:00,36.95,36.96,36.84,36.91,101228.0,36.0784,36.0882,35.971,36.0393,101228.0
2024-05-31 14:10:00,36.9,36.91,36.86,36.88,124856.0,36.0296,36.0393,35.9905,36.0101,124856.0
2024-05-31 14:20:00,36.88,36.9,36.84,36.89,86836.0,36.0101,36.0296,35.971,36.0198,86836.0
2024-05-31 14:30:00,36.89,36.93,36.87,36.92,35868.0,36.0198,36.0589,36.0003,36.0491,35868.0
2024-05-31 14:40:00,36.91,36.98,36.91,36.94,33362.0,36.0393,36.1077,36.0393,36.0686,33362.0
2024-05-31 14:50:00,36.94,36.99,36.92,36.95,54500.0,36.0686,36.1175,36.0491,36.0784,54500.0
2024-05-31 15:00:00,36.95,36.99,36.91,36.98,63396.0,36.0784,36.1175,36.0393,36.1077,63396.0
2024-05-31 15:10:00,36.99,37.05,36.99,37.04,95185.0,36.1175,36.176,36.1175,36.1663,95185.0
2024-05-31 15:20:00,37.04,37.04,36.96,36.98,88772.0,36.1663,36.1663,36.0882,36.1077,88772.0
2024-05-31 15:30:00,36.98,37.06,36.97,37.05,118020.0,36.1077,36.1858,36.0979,36.176,118020.0
2024-05-31 15:40:00,37.05,37.18,37.05,37.18,145933.0,36.176,36.303,36.176,36.303,145933.0
2024-05-31 15:50:00,37.18,37.27,37.14,37.27,1049298.0,36.303,36.3909,36.2639,36.3909,1049298.0
2024-06-03 09:30:00,37.26,37.4,37.23,37.36,238271.0,36.3811,36.5178,36.3518,36.4787,238271.0
2024-06-03 09:40:00,37.36,37.51,37.26,37.51,125196.0,36.4787,36.6252,36.3811,36.6252,125196.0
2024-06-03 09:50:00,37.5,37.51,37.25,37.28,104739.0,36.6154,36.6252,36.3713,36.4006,104739.0
2024-06-03 10:00:00,37.29,37.38,37.28,37.36,61905.0,36.4104,36.4983,36.4006,36.4787,61905.0
2024-06-03 10:10:00,37.36,37.37,37.28,37.29,73452.0,36.4787,36.4885,36.4006,36.4104,73452.0
2024-06-03 10:20:00,37.3,37.41,37.28,37.38,38482.0,36.4201,36.5276,36.4006,36.4983,38482.0
2024-06-03 10:30:00,37.38,37.39,37.32,37.37,38473.0,36.4983,36.508,36.4397,36.4885,38473.0
2024-06-03 10:40:00,37.35,37.4,37.31,37.35,48282.0,36.469,36.5178,36.4299,36.469,48282.0
2024-06-03 10:50:00,37.36,37.38,37.28,37.29,61577.0,36.4787,36.4983,36.4006,36.4104,61577.0
2024-06-03 11:00:00,37.29,37.31,37.27,37.29,34446.0,36.4104,36.4299,36.3909,36.4104,34446.0
2024-06-03 11:10:00,37.28,37.29,37.13,37.15,110132.0,36.4006,36.4104,36.2542,36.2737,110132.0
2024-06-03 11:20:00,37.14,37.2,37.08,37.2,43203.0,36.2639,36.3225,36.2053,36.3225,43203.0
2024-06-03 11:30:00,37.19,37.2,37.11,37.19,21976.0,36.3127,36.3225,36.2346,36.3127,21976.0
2024-06-03 11:40:00,37.19,37.2,37.15,37.18,40544.0,36.3127,36.3225,36.2737,36.303,40544.0
2024-06-03 11:50:00,37.18,37.2,37.15,37.16,34669.0,36.303,36.3225,36.2737,36.2835,34669.0
2024-06-03 12:00:00,37.17,37.22,37.06,37.08,73945.0,36.2932,36.342,36.1858,36.2053,73945.0
2024-06-03 12:10:00,37.08,37.13,37.07,37.13,50688.0,36.2053,36.2542,36.1956,36.2542,50688.0
2024-06-03 12:20:00,37.13,37.13,37.07,37.08,26417.0,36.2542,36.2542,36.1956,36.2053,26417.0
2024-06-03 12:30:00,37.08,37.14,37.04,37.13,47101.0,36.2053,36.2639,36.1663,36.2542,47101.0
2024-06-03 12:40:00,37.14,37.22,37.12,37.18,84592.0,36.2639,36.342,36.2444,36.303,84592.0
2024-06-03 12:50:00,37.19,37.2,37.15,37.16,55650.0,36.3127,36.3225,36.2737,36.2835,55650.0
2024-06-03 13:00:00,37.16,37.23,37.15,37.16,96541.0,36.2835,36.3518,36.2737,36.2835,96541.0
2024-06-03 13:10:00,37.16,37.21,37.12,37.2,32168.0,36.2835,36.3323,36.2444,36.3225,32168.0
2024-06-03 13:20:00,37.2,37.25,37.17,37.22,43949.0,36.3225,36.3713,36.2932,36.342,43949.0
2024-06-03 13:30:00,37.22,37.26,37.14,37.18,60737.0,36.342,36.3811,36.2639,36.303,60737.0
2024-06-03 13:40:00,37.18,37.24,37.17,37.22,126669.0,36.303,36.3616,36.2932,36.342,126669.0
2024-06-03 13:50:00,37.21,37.22,37.15,37.17,52731.0,36.3323,36.342,36.2737,36.2932,52731.0
2024-06-03 14:00:00,37.18,37.25,37.18,37.23,81324.0,36.303,36.3713,36.303,36.3518,81324.0
2024-06-03 14:10:00,37.23,37.24,37.18,37.22,54629.0,36.3518,36.3616,36.303,36.342,54629.0
2024-06-03 14:20:00,37.22,37.25,37.2,37.22,59007.0,36.342,36.3713,36.3225,36.342,59007.0
2024-06-03 14:30:00,37.22,37.29,37.21,37.27,39160.0,36.342,36.4104,36.3323,36.3909,39160.0
2024-06-03 14:40:00,37.28,37.32,37.21,37.23,141282.0,36.4006,36.4397,36.3323,36.3518,141282.0
2024-06-03 14:50:00,37.23,37.25,37.16,37.23,112531.0,36.3518,36.3713,36.2835,36.3518,112531.0
2024-06-03 15:00:00,37.23,37.3,37.22,37.29,37742.0,36.3518,36.4201,36.342,36.4104,37742.0
2024-06-03 15:10:00,37.28,37.37,37.27,37.36,167503.0,36.4006,36.4885,36.3909,36.4787,167503.0
2024-06-03 15:20:00,37.36,37.43,37.35,37.38,180909.0,36.4787,36.5471,36.469,36.4983,180909.0
2024-06-03 15:30:00,37.39,37.42,37.3,37.31,145971.0,36.508,36.5373,36.4201,36.4299,145971.0
2024-06-03 15:40:00,37.31,37.36,37.28,37.3,283439.0,36.4299,36.4787,36.4006,36.4201,283439.0
2024-06-03 15:50:00,37.29,37.36,37.28,37.36,520455.0,36.4104,36.4787,36.4006,36.4787,520455.0
2024-06-04 09:30:00,37.04,37.24,37.04,37.15,102681.0,36.1663,36.3616,36.1663,36.2737,102681.0
2024-06-04 09:40:00,37.14,37.17,37.03,37.13,124684.0,36.2639,36.2932,36.1565,36.2542,124684.0
2024-06-04 09:50:00,37.13,37.13,37.03,37.06,143892.0,36.2542,36.2542,36.1565,36.1858,143892.0
2024-06-04 10:00:00,37.08,37.2,37.06,37.15,105525.0,36.2053,36.3225,36.1858,36.2737,105525.0
2024-06-04 10:10:00,37.14,37.19,37.03,37.1,57464.0,36.2639,36.3127,36.1565,36.2249,57464.0
2024-06-04 10:20:00,37.1,37.11,37.04,37.07,46208.0,36.2249,36.2346,36.1663,36.1956,46208.0
2024-06-04 10:30:00,37.07,37.12,37.02,37.05,57803.0,36.1956,36.2444,36.1468,36.176,57803.0
2024-06-04 10:40:00,37.05,37.08,37.04,37.08,49111.0,36.176,36.2053,36.1663,36.2053,49111.0
2024-06-04 10:50:00,37.08,37.09,36.98,37.0,47479.0,36.2053,36.2151,36.1077,36.1272,47479.0
2024-06-04 11:00:00,36.99,37.05,36.98,37.03,47565.0,36.1175,36.176,36.1077,36.1565,47565.0
2024-06-04 11:10:00,37.03,37.05,36.98,37.03,42512.0,36.1565,36.176,36.1077,36.1565,42512.0
2024-06-04 11:20:00,37.02,37.04,36.98,37.0,30438.0,36.1468,36.1663,36.1077,36.1272,30438.0
2024-06-04 11:30:00,37.0,37.0,36.93,36.95,54423.0,36.1272,36.1272,36.0589,36.0784,54423.0
2024-06-04 11:40:00,36.95,37.03,36.91,37.02,55002.0,36.0784,36.1565,36.0393,36.1468,55002.0
2024-06-04 11:50:00,37.01,37.01,36.96,36.96,37735.0,36.137,36.137,36.0882,36.0882,37735.0
2024-06-04 12:00:00,36.97,37.0,36.9,36.94,42738.0,36.0979,36.1272,36.0296,36.0686,42738.0
2024-06-04 12:10:00,36.93,36.98,36.91,36.95,42838.0,36.0589,36.1077,36.0393,36.0784,42838.0
2024-06-04 12:20:00,36.95,37.01,36.94,37.01,30256.0,36.0784,36.137,36.0686,36.137,30256.0
2024-06-04 12:30:00,37.01,37.09,37.0,37.09,63409.0,36.137,36.2151,36.1272,36.2151,63409.0
2024-06-04 12:40:00,37.09,37.18,37.07,37.18,43597.0,36.2151,36.303,36.1956,36.303,43597.0
2024-06-04 12:50:00,37.18,37.18,37.13,37.14,43378.0,36.303,36.303,36.2542,36.2639,43378.0
2024-06-04 13:00:00,37.14,37.15,37.07,37.09,34022.0,36.2639,36.2737,36.1956,36.2151,34022.0
2024-06-04 13:10:00,37.09,37.13,37.08,37.12,32918.0,36.2151,36.2542,36.2053,36.2444,32918.0
2024-06-04 13:20:00,37.13,37.14,37.11,37.14,19859.0,36.2542,36.2639,36.2346,36.2639,19859.0
2024-06-04 13:30:00,37.14,37.16,37.1,37.12,29864.0,36.2639,36.2835,36.2249,36.2444,29864.0
2024-06-04 13:40:00,37.12,37.14,37.11,37.13,27982.0,36.2444,36.2639,36.2346,36.2542,27982.0
2024-06-04 13:50:00,37.14,37.18,37.09,37.1,144004.0,36.2639,36.303,36.2151,36.2249,144004.0
2024-06-04 14:00:00,37.1,37.11,37.07,37.09,41419.0,36.2249,36.2346,36.1956,36.2151,41419.0
2024-06-04 14:10:00,37.09,37.19,37.09,37.17,42065.0,36.2151,36.3127,36.2151,36.2932,42065.0
2024-06-04 14:20:00,37.17,37.2,37.15,37.16,41170.0,36.2932,36.3225,36.2737,36.2835,41170.0
2024-06-04 14:30:00,37.16,37.17,37.11,37.11,30303.0,36.2835,36.2932,36.2346,36.2346,30303.0
2024-06-04 14:40:00,37.11,37.17,37.1,37.16,79861.0,36.2346,36.2932,36.2249,36.2835,79861.0
2024-06-04 14:50:00,37.16,37.17,37.1,37.13,65090.0,36.2835,36.2932,36.2249,36.2542,65090.0
2024-06-04 15:00:00,37.13,37.13,37.06,37.09,60605.0,36.2542,36.2542,36.1858,36.2151,60605.0
2024-06-04 15:10:00,37.09,37.15,37.08,37.12,100867.0,36.2151,36.2737,36.2053,36.2444,100867.0
2024-06-04 15:20:00,37.12,37.15,37.11,37.14,46610.0,36.2444,36.2737,36.2346,36.2639,46610.0
2024-06-04 15:30:00,37.14,37.14,37.06,37.1,45438.0,36.2639,36.2639,36.1858,36.2249,45438.0
2024-06-04 15:40:00,37.09,37.12,37.05,37.05,84290.0,36.2151,36.2444,36.176,36.176,84290.0
2024-06-04 15:50:00,37.05,37.1,37.0,37.0,257564.0,36.176,36.2249,36.1272,36.1272,257564.0
2024-06-05 09:30:00,37.2,37.23,37.12,37.19,94602.0,36.3225,36.3518,36.2444,36.3127,94602.0
2024-06-05 09:40:00,37.19,37.21,37.1,37.13,58422.0,36.3127,36.3323,36.2249,36.2542,58422.0
2024-06-05 09:50:00,37.13,37.13,37.09,37.13,32885.0,36.2542,36.2542,36.2151,36.2542,32885.0
2024-06-05 10:00:00,37.12,37.12,36.97,36.98,58289.0,36.2444,36.2444,36.0979,36.1077,58289.0
2024-06-05 10:10:00,36.98,37.02,36.96,36.98,31227.0,36.1077,36.1468,36.0882,36.1077,31227.0
2024-06-05 10:20:00,36.99,37.07,36.96,37.07,45893.0,36.1175,36.1956,36.0882,36.1956,45893.0
2024-06-05 10:30:00,37.06,37.14,37.06,37.13,38622.0,36.1858,36.2639,36.1858,36.2542,38622.0
2024-06-05 10:40:00,37.13,37.16,37.01,37.01,55458.0,36.2542,36.2835,36.137,36.137,55458.0
2024-06-05 10:50:00,37.02,37.06,36.99,37.05,54060.0,36.1468,36.1858,36.1175,36.176,54060.0
2024-06-05 11:00:00,37.06,37.12,37.05,37.08,31400.0,36.1858,36.2444,36.176,36.2053,31400.0
2024-06-05 11:10:00,37.09,37.17,37.06,37.14,59578.0,36.2151,36.2932,36.1858,36.2639,59578.0
2024-06-05 11:20:00,37.14,37.15,37.1,37.12,38880.0,36.2639,36.2737,36.2249,36.2444,38880.0
2024-06-05 11:30:00,37.13,37.16,37.11,37.15,22956.0,36.2542,36.2835,36.2346,36.2737,22956.0
2024-06-05 11:40:00,37.15,37.2,37.13,37.13,37628.0,36.2737,36.3225,36.2542,36.2542,37628.0
2024-06-05 11:50:00,37.14,37.15,37.13,37.14,14436.0,36.2639,36.2737,36.2542,36.2639,14436.0
2024-06-05 12:00:00,37.14,37.15,37.12,37.13,16366.0,36.2639,36.2737,36.2444,36.2542,16366.0
2024-06-05 12:10:00,37.13,37.17,37.1,37.15,50972.0,36.2542,36.2932,36.2249,36.2737,50972.0
2024-06-05 12:20:00,37.14,37.16,37.12,37.15,19528.0,36.2639,36.2835,36.2444,36.2737,19528.0
2024-06-05 12:30:00,37.16,37.24,37.12,37.23,52417.0,36.2835,36.3616,36.2444,36.3518,52417.0
2024-06-05 12:40:00,37.23,37.26,37.2,37.26,68807.0,36.3518,36.3811,36.3225,36.3811,68807.0
2024-06-05 12:50:00,37.25,37.27,37.22,37.24,65113.0,36.3713,36.3909,36.342,36.3616,65113.0
2024-06-05 13:00:00,37.24,37.31,37.22,37.27,62049.0,36.3616,36.4299,36.342,36.3909,62049.0
2024-06-05 13:10:00,37.28,37.3,37.28,37.29,54704.0,36.4006,36.4201,36.4006,36.4104,54704.0
2024-06-05 13:20:00,37.29,37.29,37.25,37.27,34242.0,36.4104,36.4104,36.3713,36.3909,34242.0
2024-06-05 13:30:00,37.27,37.29,37.24,37.27,53183.0,36.3909,36.4104,36.3616,36.3909,53183.0
2024-06-05 13:40:00,37.27,37.3,37.27,37.29,28390.0,36.3909,36.4201,36.3909,36.4104,28390.0
2024-06-05 13:50:00,37.29,37.3,37.23,37.27,40804.0,36.4104,36.4201,36.3518,36.3909,40804.0
2024-06-05 14:00:00,37.27,37.31,37.25,37.31,51526.0,36.3909,36.4299,36.3713,36.4299,51526.0
2024-06-05 14:10:00,37.31,37.35,37.29,37.34,30130.0,36.4299,36.469,36.4104,36.4592,30130.0
2024-06-05 14:20:00,37.34,37.36,37.31,37.35,34390.0,36.4592,36.4787,36.4299,36.469,34390.0
2024-06-05 14:30:00,37.34,37.4,37.34,37.39,70814.0,36.4592,36.5178,36.4592,36.508,70814.0
2024-06-05 14:40:00,37.39,37.41,37.34,37.39,175413.0,36.508,36.5276,36.4592,36.508,175413.0
2024-06-05 14:50:00,37.4,37.42,37.38,37.4,35568.0,36.5178,36.5373,36.4983,36.5178,35568.0
2024-06-05 15:00:00,37.4,37.43,37.39,37.43,38892.0,36.5178,36.5471,36.508,36.5471,38892.0
2024-06-05 15:10:00,37.44,37.46,37.41,37.42,75055.0,36.5568,36.5764,36.5276,36.5373,75055.0
2024-06-05 15:20:00,37.42,37.47,37.41,37.46,38399.0,36.5373,36.5861,36.5276,36.5764,38399.0
2024-06-05 15:30:00,37.45,37.52,37.44,37.49,123973.0,36.5666,36.635,36.5568,36.6057,123973.0
2024-06-05 15:40:00,37.49,37.49,37.42,37.43,108115.0,36.6057,36.6057,36.5373,36.5471,108115.0
2024-06-05 15:50:00,37.43,37.49,37.42,37.49,310658.0,36.5471,36.6057,36.5373,36.6057,310658.0
2024-06-06 09:30:00,37.43,37.49,37.33,37.39,61453.0,36.5471,36.6057,36.4494,36.508,61453.0
2024-06-06 09:40:00,37.38,37.49,37.35,37.45,151441.0,36.4983,36.6057,36.469,36.5666,151441.0
2024-06-06 09:50:00,37.45,37.49,37.35,37.39,59253.0,36.5666,36.6057,36.469,36.508,59253.0
2024-06-06 10:00:00,37.4,37.48,37.4,37.48,38788.0,36.5178,36.5959,36.5178,36.5959,38788.0
2024-06-06 10:10:00,37.47,37.48,37.37,37.39,17585.0,36.5861,36.5959,36.4885,36.508,17585.0
2024-06-06 10:20:00,37.39,37.39,37.33,37.38,12841.0,36.508,36.508,36.4494,36.4983,12841.0
2024-06-06 10:30:00,37.38,37.39,37.3,37.31,29016.0,36.4983,36.508,36.4201,36.4299,29016.0
2024-06-06 10:40:00,37.32,37.33,37.29,37.3,16774.0,36.4397,36.4494,36.4104,36.4201,16774.0
2024-06-06 10:50:00,37.3,37.31,37.26,37.29,19004.0,36.4201,36.4299,36.3811,36.4104,19004.0
2024-06-06 11:00:00,37.29,37.33,37.26,37.31,21036.0,36.4104,36.4494,36.3811,36.4299,21036.0
2024-06-06 11:10:00,37.32,37.41,37.32,37.4,25578.0,36.4397,36.5276,36.4397,36.5178,25578.0
2024-06-06 11:20:00,37.41,37.44,37.38,37.4,19063.0,36.5276,36.5568,36.4983,36.5178,19063.0
2024-06-06 11:30:00,37.4,37.41,37.37,37.4,19629.0,36.5178,36.5276,36.4885,36.5178,19629.0
2024-06-06 11:40:00,37.4,37.41,37.37,37.39,20214.0,36.5178,36.5276,36.4885,36.508,20214.0
2024-06-06 11:50:00,37.38,37.43,37.38,37.41,28755.0,36.4983,36.5471,36.4983,36.5276,28755.0
2024-06-06 12:00:00,37.42,37.42,37.37,37.39,20874.0,36.5373,36.5373,36.4885,36.508,20874.0
2024-06-06 12:10:00,37.39,37.39,37.32,37.32,46233.0,36.508,36.508,36.4397,36.4397,46233.0
2024-06-06 12:20:00,37.32,37.34,37.31,37.31,27243.0,36.4397,36.4592,36.4299,36.4299,27243.0
2024-06-06 12:30:00,37.31,37.35,37.3,37.34,28669.0,36.4299,36.469,36.4201,36.4592,28669.0
2024-06-06 12:40:00,37.34,37.36,37.33,37.35,14066.0,36.4592,36.4787,36.4494,36.469,14066.0
2024-06-06 12:50:00,37.36,37.4,37.33,37.36,27510.0,36.4787,36.5178,36.4494,36.4787,27510.0
2024-06-06 13:00:00,37.36,37.4,37.36,37.4,23058.0,36.4787,36.5178,36.4787,36.5178,23058.0
2024-06-06 13:10:00,37.4,37.4,37.29,37.3,43405.0,36.5178,36.5178,36.4104,36.4201,43405.0
2024-06-06 13:20:00,37.3,37.33,37.28,37.3,19930.0,36.4201,36.4494,36.4006,36.4201,19930.0
2024-06-06 13:30:00,37.3,37.36,37.3,37.36,19701.0,36.4201,36.4787,36.4201,36.4787,19701.0
2024-06-06 13:40:00,37.36,37.36,37.34,37.34,41455.0,36.4787,36.4787,36.4592,36.4592,41455.0
2024-06-06 13:50:00,37.35,37.37,37.3,37.31,19018.0,36.469,36.4885,36.4201,36.4299,19018.0
2024-06-06 14:00:00,37.31,37.37,37.27,37.33,160908.0,36.4299,36.4885,36.3909,36.4494,160908.0
2024-06-06 14:10:00,37.31,37.36,37.3,37.34,55346.0,36.4299,36.4787,36.4201,36.4592,55346.0
2024-06-06 14:20:00,37.34,37.37,37.33,37.37,23238.0,36.4592,36.4885,36.4494,36.4885,23238.0
2024-06-06 14:30:00,37.37,37.37,37.35,37.36,15325.0,36.4885,36.4885,36.469,36.4787,15325.0
2024-06-06 14:40:00,37.36,37.37,37.33,37.34,19638.0,36.4787,36.4885,36.4494,36.4592,19638.0
2024-06-06 14:50:00,37.35,37.39,37.34,37.38,16740.0,36.469,36.508,36.4592,36.4983,16740.0
2024-06-06 15:00:00,37.37,37.41,37.34,37.41,58093.0,36.4885,36.5276,36.4592,36.5276,58093.0
2024-06-06 15:10:00,37.4,37.42,37.38,37.41,21557.0,36.5178,36.5373,36.4983,36.5276,21557.0
2024-06-06 15:20:00,37.41,37.42,37.39,37.41,31870.0,36.5276,36.5373,36.508,36.5276,31870.0
2024-06-06 15:30:00,37.41,37.41,37.36,37.4,111646.0,36.5276,36.5276,36.4787,36.5178,111646.0
2024-06-06 15:40:00,37.4,37.41,37.38,37.4,68554.0,36.5178,36.5276,36.4983,36.5178,68554.0
2024-06-06 15:50:00,37.4,37.42,37.34,37.4,429034.0,36.5178,36.5373,36.4592,36.5178,429034.0
2024-06-07 09:30:00,37.21,37.29,37.13,37.2,276247.0,36.3323,36.4104,36.2542,36.3225,276247.0
2024-06-07 09:40:00,37.18,37.21,37.11,37.16,30421.0,36.303,36.3323,36.2346,36.2835,30421.0
2024-06-07 09:50:00,37.15,37.2,37.08,37.13,28570.0,36.2737,36.3225,36.2053,36.2542,28570.0
2024-06-07 10:00:00,37.12,37.13,37.09,37.11,14388.0,36.2444,36.2542,36.2151,36.2346,14388.0
2024-06-07 10:10:00,37.1,37.1,37.03,37.04,27423.0,36.2249,36.2249,36.1565,36.1663,27423.0
2024-06-07 10:20:00,37.05,37.08,37.01,37.04,63510.0,36.176,36.2053,36.137,36.1663,63510.0
2024-06-07 10:30:00,37.03,37.03,36.93,37.01,62147.0,36.1565,36.1565,36.0589,36.137,62147.0
2024-06-07 10:40:00,37.01,37.17,37.0,37.15,54055.0,36.137,36.2932,36.1272,36.2737,54055.0
2024-06-07 10:50:00,37.15,37.15,37.02,37.05,45164.0,36.2737,36.2737,36.1468,36.176,45164.0
2024-06-07 11:00:00,37.05,37.05,36.93,36.97,64314.0,36.176,36.176,36.0589,36.0979,64314.0
2024-06-07 11:10:00,36.96,36.99,36.92,36.95,38202.0,36.0882,36.1175,36.0491,36.0784,38202.0
2024-06-07 11:20:00,36.95,36.97,36.9,36.97,33273.0,36.0784,36.0979,36.0296,36.0979,33273.0
2024-06-07 11:30:00,36.98,37.02,36.93,36.96,19181.0,36.1077,36.1468,36.0589,36.0882,19181.0
2024-06-07 11:40:00,36.97,36.98,36.91,36.94,24644.0,36.0979,36.1077,36.0393,36.0686,24644.0
2024-06-07 11:50:00,36.94,36.99,36.94,36.97,43580.0,36.0686,36.1175,36.0686,36.0979,43580.0
2024-06-07 12:00:00,36.97,37.01,36.95,37.01,26223.0,36.0979,36.137,36.0784,36.137,26223.0
2024-06-07 12:10:00,37.01,37.01,36.95,36.95,38962.0,36.137,36.137,36.0784,36.0784,38962.0
2024-06-07 12:20:00,36.95,36.96,36.93,36.95,16974.0,36.0784,36.0882,36.0589,36.0784,16974.0
2024-06-07 12:30:00,36.96,37.0,36.94,36.94,14302.0,36.0882,36.1272,36.0686,36.0686,14302.0
2024-06-07 12:40:00,36.95,36.95,36.87,36.91,32437.0,36.0784,36.0784,36.0003,36.0393,32437.0
2024-06-07 12:50:00,36.93,36.94,36.9,36.93,20884.0,36.0589,36.0686,36.0296,36.0589,20884.0
2024-06-07 13:00:00,36.93,36.96,36.92,36.95,28124.0,36.0589,36.0882,36.0491,36.0784,28124.0
2024-06-07 13:10:00,36.95,36.97,36.94,36.97,24606.0,36.0784,36.0979,36.0686,36.0979,24606.0
2024-06-07 13:20:00,36.97,37.03,36.96,37.02,16316.0,36.0979,36.1565,36.0882,36.1468,16316.0
2024-06-07 13:30:00,37.02,37.03,36.97,36.98,17400.0,36.1468,36.1565,36.0979,36.1077,17400.0
2024-06-07 13:40:00,36.98,37.0,36.98,36.98,11839.0,36.1077,36.1272,36.1077,36.1077,11839.0
2024-06-07 13:50:00,36.98,37.0,36.96,36.98,55256.0,36.1077,36.1272,36.0882,36.1077,55256.0
2024-06-07 14:00:00,36.98,36.98,36.85,36.86,79771.0,36.1077,36.1077,35.9808,35.9905,79771.0
2024-06-07 14:10:00,36.86,36.86,36.81,36.84,53063.0,35.9905,35.9905,35.9417,35.971,53063.0
2024-06-07 14:20:00,36.84,36.91,36.84,36.88,27247.0,35.971,36.0393,35.971,36.0101,27247.0
2024-06-07 14:30:00,36.88,36.91,36.85,36.86,19139.0,36.0101,36.0393,35.9808,35.9905,19139.0
2024-06-07 14:40:00,36.86,36.91,36.86,36.9,21401.0,35.9905,36.0393,35.9905,36.0296,21401.0
2024-06-07 14:50:00,36.9,36.91,36.88,36.9,20264.0,36.0296,36.0393,36.0101,36.0296,20264.0
2024-06-07 15:00:00,36.9,36.93,36.87,36.89,28184.0,36.0296,36.0589,36.0003,36.0198,28184.0
2024-06-07 15:10:00,36.89,36.9,36.85,36.88,29082.0,36.0198,36.0296,35.9808,36.0101,29082.0
2024-06-07 15:20:00,36.89,36.89,36.86,36.87,41957.0,36.0198,36.0198,35.9905,36.0003,41957.0
2024-06-07 15:30:00,36.87,36.89,36.84,36.88,60763.0,36.0003,36.0198,35.971,36.0101,60763.0
2024-06-07 15:40:00,36.89,36.9,36.85,36.86,87790.0,36.0198,36.0296,35.9808,35.9905,87790.0
2024-06-07 15:50:00,36.86,36.94,36.83,36.94,300099.0,35.9905,36.0686,35.9612,36.0686,300099.0
2024-06-10 09:30:00,36.67,36.77,36.58,36.64,69636.0,35.805,35.9027,35.7171,35.7757,69636.0
2024-06-10 09:40:00,36.66,36.81,36.66,36.69,22799.0,35.7952,35.9417,35.7952,35.8245,22799.0
2024-06-10 09:50:00,36.7,36.75,36.67,36.72,28943.0,35.8343,35.8831,35.805,35.8538,28943.0
2024-06-10 10:00:00,36.72,36.75,36.7,36.73,22429.0,35.8538,35.8831,35.8343,35.8636,22429.0
2024-06-10 10:10:00,36.73,36.74,36.64,36.69,27590.0,35.8636,35.8734,35.7757,35.8245,27590.0
2024-06-10 10:20:00,36.7,36.74,36.68,36.72,39680.0,35.8343,35.8734,35.8148,35.8538,39680.0
2024-06-10 10:30:00,36.71,36.76,36.67,36.75,44305.0,35.8441,35.8929,35.805,35.8831,44305.0
2024-06-10 10:40:00,36.75,36.76,36.68,36.76,24461.0,35.8831,35.8929,35.8148,35.8929,24461.0
2024-06-10 10:50:00,36.75,36.77,36.71,36.72,47162.0,35.8831,35.9027,35.8441,35.8538,47162.0
2024-06-10 11:00:00,36.71,36.72,36.69,36.7,18275.0,35.8441,35.8538,35.8245,35.8343,18275.0
2024-06-10 11:10:00,36.7,36.72,36.67,36.72,15381.0,35.8343,35.8538,35.805,35.8538,15381.0
2024-06-10 11:20:00,36.72,36.75,36.72,36.75,26095.0,35.8538,35.8831,35.8538,35.8831,26095.0
2024-06-10 11:30:00,36.75,36.82,36.74,36.79,43168.0,35.8831,35.9515,35.8734,35.9222,43168.0
2024-06-10 11:40:00,36.79,36.81,36.74,36.74,41135.0,35.9222,35.9417,35.8734,35.8734,41135.0
2024-06-10 11:50:00,36.75,36.79,36.74,36.77,22528.0,35.8831,35.9222,35.8734,35.9027,22528.0
2024-06-10 12:00:00,36.77,36.8,36.75,36.79,25184.0,35.9027,35.9319,35.8831,35.9222,25184.0
2024-06-10 12:10:00,36.79,36.8,36.76,36.77,26217.0,35.9222,35.9319,35.8929,35.9027,26217.0
2024-06-10 12:20:00,36.77,36.79,36.76,36.77,22114.0,35.9027,35.9222,35.8929,35.9027,22114.0
2024-06-10 12:30:00,36.77,36.77,36.74,36.76,25754.0,35.9027,35.9027,35.8734,35.8929,25754.0
2024-06-10 12:40:00,36.76,36.77,36.73,36.75,24844.0,35.8929,35.9027,35.8636,35.8831,24844.0
2024-06-10 12:50:00,36.75,36.75,36.7,36.7,25174.0,35.8831,35.8831,35.8343,35.8343,25174.0
2024-06-10 13:00:00,36.7,36.72,36.67,36.7,34332.0,35.8343,35.8538,35.805,35.8343,34332.0
2024-06-10 13:10:00,36.7,36.75,36.68,36.75,42292.0,35.8343,35.8831,35.8148,35.8831,42292.0
2024-06-10 13:20:00,36.74,36.77,36.73,36.77,29156.0,35.8734,35.9027,35.8636,35.9027,29156.0
2024-06-10 13:30:00,36.77,36.82,36.76,36.8,29942.0,35.9027,35.9515,35.8929,35.9319,29942.0
2024-06-10 13:40:00,36.8,36.86,36.79,36.85,25942.0,35.9319,35.9905,35.9222,35.9808,25942.0
2024-06-10 13:50:00,36.85,36.85,36.73,36.74,39835.0,35.9808,35.9808,35.8636,35.8734,39835.0
2024-06-10 14:00:00,36.73,36.82,36.71,36.81,40360.0,35.8636,35.9515,35.8441,35.9417,40360.0
2024-06-10 14:10:00,36.82,36.86,36.79,36.83,55858.0,35.9515,35.9905,35.9222,35.9612,55858.0
2024-06-10 14:20:00,36.83,36.83,36.74,36.74,28424.0,35.9612,35.9612,35.8734,35.8734,28424.0
2024-06-10 14:30:00,36.75,36.76,36.7,36.76,49781.0,35.8831,35.8929,35.8343,35.8929,49781.0
2024-06-10 14:40:00,36.76,36.77,36.73,36.75,28350.0,35.8929,35.9027,35.8636,35.8831,28350.0
2024-06-10 14:50:00,36.74,36.77,36.74,36.75,28649.0,35.8734,35.9027,35.8734,35.8831,28649.0
2024-06-10 15:00:00,36.75,36.79,36.74,36.78,41045.0,35.8831,35.9222,35.8734,35.9124,41045.0
2024-06-10 15:10:00,36.77,36.84,36.77,36.82,47411.0,35.9027,35.971,35.9027,35.9515,47411.0
2024-06-10 15:20:00,36.81,36.83,36.79,36.8,26307.0,35.9417,35.9612,35.9222,35.9319,26307.0
2024-06-10 15:30:00,36.81,36.88,36.8,36.87,56816.0,35.9417,36.0101,35.9319,36.0003,56816.0
2024-06-10 15:40:00,36.88,36.9,36.85,36.86,68054.0,36.0101,36.0296,35.9808,35.9905,68054.0
2024-06-10 15:50:00,36.85,36.9,36.83,36.87,309741.0,35.9808,36.0296,35.9612,36.0003,309741.0
2024-06-11 09:30:00,36.66,36.74,36.61,36.72,70008.0,35.7952,35.8734,35.7464,35.8538,70008.0
2024-06-11 09:40:00,36.73,36.75,36.65,36.73,48805.0,35.8636,35.8831,35.7855,35.8636,48805.0
2024-06-11 09:50:00,36.73,36.83,36.73,36.77,20628.0,35.8636,35.9612,35.8636,35.9027,20628.0
2024-06-11 10:00:00,36.77,36.77,36.7,36.74,17896.0,35.9027,35.9027,35.8343,35.8734,17896.0
2024-06-11 10:10:00,36.74,36.89,36.73,36.89,85576.0,35.8734,36.0198,35.8636,36.0198,85576.0
2024-06-11 10:20:00,36.89,36.92,36.84,36.88,56398.0,36.0198,36.0491,35.971,36.0101,56398.0
2024-06-11 10:30:00,36.88,37.01,36.87,36.99,64190.0,36.0101,36.137,36.0003,36.1175,64190.0
2024-06-11 10:40:00,37.0,37.08,36.98,37.07,104660.0,36.1272,36.2053,36.1077,36.1956,104660.0
2024-06-11 10:50:00,37.07,37.15,37.06,37.14,41864.0,36.1956,36.2737,36.1858,36.2639,41864.0
2024-06-11 11:00:00,37.14,37.16,37.02,37.03,139947.0,36.2639,36.2835,36.1468,36.1565,139947.0
2024-06-11 11:10:00,37.03,37.06,37.02,37.03,43702.0,36.1565,36.1858,36.1468,36.1565,43702.0
2024-06-11 11:20:00,37.02,37.07,37.02,37.05,43284.0,36.1468,36.1956,36.1468,36.176,43284.0
2024-06-11 11:30:00,37.05,37.06,37.02,37.03,19950.0,36.176,36.1858,36.1468,36.1565,19950.0
2024-06-11 11:40:00,37.02,37.07,37.02,37.05,35642.0,36.1468,36.1956,36.1468,36.176,35642.0
2024-06-11 11:50:00,37.05,37.06,37.0,37.01,105709.0,36.176,36.1858,36.1272,36.137,105709.0
2024-06-11 12:00:00,37.0,37.05,36.98,37.03,40956.0,36.1272,36.176,36.1077,36.1565,40956.0
2024-06-11 12:10:00,37.03,37.03,37.0,37.01,49978.0,36.1565,36.1565,36.1272,36.137,49978.0
2024-06-11 12:20:00,37.01,37.04,36.96,37.04,100463.0,36.137,36.1663,36.0882,36.1663,100463.0
2024-06-11 12:30:00,37.04,37.06,37.02,37.05,17366.0,36.1663,36.1858,36.1468,36.176,17366.0
2024-06-11 12:40:00,37.04,37.55,37.01,37.54,1766894.0,36.1663,36.6643,36.137,36.6545,1766894.0
2024-06-11 12:50:00,37.55,37.57,37.2,37.27,731352.0,36.6643,36.6838,36.3225,36.3909,731352.0
2024-06-11 13:00:00,37.27,37.32,37.19,37.3,294252.0,36.3909,36.4397,36.3127,36.4201,294252.0
2024-06-11 13:10:00,37.3,37.33,37.27,37.3,170117.0,36.4201,36.4494,36.3909,36.4201,170117.0
2024-06-11 13:20:00,37.3,37.3,37.22,37.25,77438.0,36.4201,36.4201,36.342,36.3713,77438.0
2024-06-11 13:30:00,37.26,37.27,37.19,37.21,135955.0,36.3811,36.3909,36.3127,36.3323,135955.0
2024-06-11 13:40:00,37.2,37.33,37.2,37.33,66554.0,36.3225,36.4494,36.3225,36.4494,66554.0
2024-06-11 13:50:00,37.34,37.4,37.33,37.4,52197.0,36.4592,36.5178,36.4494,36.5178,52197.0
2024-06-11 14:00:00,37.4,37.41,37.3,37.32,60207.0,36.5178,36.5276,36.4201,36.4397,60207.0
2024-06-11 14:10:00,37.33,37.38,37.32,37.34,48749.0,36.4494,36.4983,36.4397,36.4592,48749.0
2024-06-11 14:20:00,37.34,37.39,37.33,37.39,44711.0,36.4592,36.508,36.4494,36.508,44711.0
2024-06-11 14:30:00,37.39,37.43,37.35,37.37,47532.0,36.508,36.5471,36.469,36.4885,47532.0
2024-06-11 14:40:00,37.37,37.4,37.36,37.39,36918.0,36.4885,36.5178,36.4787,36.508,36918.0
2024-06-11 14:50:00,37.39,37.4,37.32,37.33,76253.0,36.508,36.5178,36.4397,36.4494,76253.0
2024-06-11 15:00:00,37.32,37.36,37.3,37.34,106011.0,36.4397,36.4787,36.4201,36.4592,106011.0
2024-06-11 15:10:00,37.33,37.38,37.3,37.37,84017.0,36.4494,36.4983,36.4201,36.4885,84017.0
2024-06-11 15:20:00,37.37,37.39,37.35,37.39,65874.0,36.4885,36.508,36.469,36.508,65874.0
2024-06-11 15:30:00,37.39,37.39,37.33,37.33,102449.0,36.508,36.508,36.4494,36.4494,102449.0
2024-06-11 15:40:00,37.34,37.36,37.31,37.32,190196.0,36.4592,36.4787,36.4299,36.4397,190196.0
2024-06-11 15:50:00,37.31,37.37,37.3,37.36,801707.0,36.4299,36.4885,36.4201,36.4787,801707.0
2024-06-12 09:30:00,37.68,37.81,37.51,37.52,312457.0,36.7912,36.9181,36.6252,36.635,312457.0
2024-06-12 09:40:00,37.53,37.67,37.51,37.61,168391.0,36.6447,36.7814,36.6252,36.7228,168391.0
2024-06-12 09:50:00,37.6,37.99,37.57,37.99,236833.0,36.7131,37.0939,36.6838,37.0939,236833.0
2024-06-12 10:00:00,37.98,38.22,37.98,38.2,479174.0,37.0841,37.3184,37.0841,37.2989,479174.0
2024-06-12 10:10:00,38.19,38.25,38.12,38.22,111734.0,37.2892,37.3477,37.2208,37.3184,111734.0
2024-06-12 10:20:00,38.21,38.22,38.08,38.19,129494.0,37.3087,37.3184,37.1818,37.2892,129494.0
2024-06-12 10:30:00,38.19,38.28,38.11,38.21,169335.0,37.2892,37.377,37.211,37.3087,169335.0
2024-06-12 10:40:00,38.21,38.22,38.0,38.11,153185.0,37.3087,37.3184,37.1036,37.211,153185.0
2024-06-12 10:50:00,38.11,38.21,38.09,38.2,60601.0,37.211,37.3087,37.1915,37.2989,60601.0
2024-06-12 11:00:00,38.2,38.25,38.13,38.17,144360.0,37.2989,37.3477,37.2306,37.2696,144360.0
2024-06-12 11:10:00,38.16,38.22,38.14,38.18,110422.0,37.2599,37.3184,37.2403,37.2794,110422.0
2024-06-12 11:20:00,38.18,38.21,38.12,38.14,114754.0,37.2794,37.3087,37.2208,37.2403,114754.0
2024-06-12 11:30:00,38.14,38.18,38.11,38.15,51098.0,37.2403,37.2794,37.211,37.2501,51098.0
2024-06-12 11:40:00,38.15,38.23,38.15,38.2,77302.0,37.2501,37.3282,37.2501,37.2989,77302.0
2024-06-12 11:50:00,38.2,38.27,38.19,38.22,66938.0,37.2989,37.3673,37.2892,37.3184,66938.0
2024-06-12 12:00:00,38.22,38.26,38.21,38.21,32647.0,37.3184,37.3575,37.3087,37.3087,32647.0
2024-06-12 12:10:00,38.22,38.23,38.19,38.23,48627.0,37.3184,37.3282,37.2892,37.3282,48627.0
2024-06-12 12:20:00,38.23,38.24,38.16,38.17,58751.0,37.3282,37.338,37.2599,37.2696,58751.0
2024-06-12 12:30:00,38.17,38.27,38.16,38.27,61970.0,37.2696,37.3673,37.2599,37.3673,61970.0
2024-06-12 12:40:00,38.27,38.31,38.26,38.3,42481.0,37.3673,37.4063,37.3575,37.3966,42481.0
2024-06-12 12:50:00,38.3,38.31,38.25,38.28,55396.0,37.3966,37.4063,37.3477,37.377,55396.0
2024-06-12 13:00:00,38.27,38.28,38.26,38.27,41461.0,37.3673,37.377,37.3575,37.3673,41461.0
2024-06-12 13:10:00,38.27,38.29,38.24,38.26,61190.0,37.3673,37.3868,37.338,37.3575,61190.0
2024-06-12 13:20:00,38.26,38.27,38.22,38.23,49807.0,37.3575,37.3673,37.3184,37.3282,49807.0
2024-06-12 13:30:00,38.23,38.25,38.15,38.15,52309.0,37.3282,37.3477,37.2501,37.2501,52309.0
2024-06-12 13:40:00,38.16,38.16,38.08,38.09,50589.0,37.2599,37.2599,37.1818,37.1915,50589.0
2024-06-12 13:50:00,38.09,38.12,38.08,38.12,28288.0,37.1915,37.2208,37.1818,37.2208,28288.0
2024-06-12 14:00:00,38.11,38.12,37.98,38.12,74784.0,37.211,37.2208,37.0841,37.2208,74784.0
2024-06-12 14:10:00,38.13,38.21,38.12,38.21,37070.0,37.2306,37.3087,37.2208,37.3087,37070.0
2024-06-12 14:20:00,38.21,38.26,38.21,38.22,79214.0,37.3087,37.3575,37.3087,37.3184,79214.0
2024-06-12 14:30:00,38.23,38.24,38.13,38.19,52036.0,37.3282,37.338,37.2306,37.2892,52036.0
2024-06-12 14:40:00,38.2,38.2,38.11,38.15,44221.0,37.2989,37.2989,37.211,37.2501,44221.0
2024-06-12 14:50:00,38.15,38.16,38.07,38.15,32426.0,37.2501,37.2599,37.172,37.2501,32426.0
2024-06-12 15:00:00,38.14,38.18,38.11,38.15,69429.0,37.2403,37.2794,37.211,37.2501,69429.0
2024-06-12 15:10:00,38.15,38.18,38.1,38.17,58889.0,37.2501,37.2794,37.2013,37.2696,58889.0
2024-06-12 15:20:00,38.16,38.18,38.0,38.03,113604.0,37.2599,37.2794,37.1036,37.1329,113604.0
2024-06-12 15:30:00,38.03,38.06,37.95,37.97,150010.0,37.1329,37.1622,37.0548,37.0743,150010.0
2024-06-12 15:40:00,37.96,38.0,37.92,37.97,160567.0,37.0646,37.1036,37.0255,37.0743,160567.0
2024-06-12 15:50:00,37.96,38.08,37.94,38.03,466603.0,37.0646,37.1818,37.0451,37.1329,466603.0
2024-06-13 09:30:00,37.44,37.44,37.12,37.36,407405.0,36.5568,36.5568,36.2444,36.4787,407405.0
2024-06-13 09:40:00,37.37,37.56,37.35,37.52,140168.0,36.4885,36.674,36.469,36.635,140168.0
2024-06-13 09:50:00,37.52,37.62,37.44,37.61,259550.0,36.635,36.7326,36.5568,36.7228,259550.0
2024-06-13 10:00:00,37.59,37.68,37.46,37.66,237996.0,36.7033,36.7912,36.5764,36.7717,237996.0
2024-06-13 10:10:00,37.66,37.68,37.56,37.65,169011.0,36.7717,36.7912,36.674,36.7619,169011.0
2024-06-13 10:20:00,37.65,37.66,37.49,37.59,140201.0,36.7619,36.7717,36.6057,36.7033,140201.0
2024-06-13 10:30:00,37.59,37.7,37.58,37.66,71104.0,36.7033,36.8107,36.6935,36.7717,71104.0
2024-06-13 10:40:00,37.66,37.72,37.59,37.71,86377.0,36.7717,36.8302,36.7033,36.8205,86377.0
2024-06-13 10:50:00,37.72,37.74,37.6,37.61,67016.0,36.8302,36.8498,36.7131,36.7228,67016.0
2024-06-13 11:00:00,37.62,37.62,37.49,37.5,32963.0,36.7326,36.7326,36.6057,36.6154,32963.0
2024-06-13 11:10:00,37.51,37.56,37.5,37.55,43525.0,36.6252,36.674,36.6154,36.6643,43525.0
2024-06-13 11:20:00,37.56,37.63,37.55,37.61,29227.0,36.674,36.7424,36.6643,36.7228,29227.0
2024-06-13 11:30:00,37.6,37.6,37.53,37.59,36945.0,36.7131,36.7131,36.6447,36.7033,36945.0
2024-06-13 11:40:00,37.59,37.63,37.59,37.59,33699.0,36.7033,36.7424,36.7033,36.7033,33699.0
2024-06-13 11:50:00,37.59,37.64,37.57,37.64,55851.0,36.7033,36.7521,36.6838,36.7521,55851.0
2024-06-13 12:00:00,37.62,37.62,37.54,37.59,53422.0,36.7326,36.7326,36.6545,36.7033,53422.0
2024-06-13 12:10:00,37.59,37.66,37.58,37.62,108490.0,36.7033,36.7717,36.6935,36.7326,108490.0
2024-06-13 12:20:00,37.62,37.88,37.61,37.87,1089253.0,36.7326,36.9865,36.7228,36.9767,1089253.0
2024-06-13 12:30:00,37.86,37.9,37.81,37.89,203031.0,36.9669,37.006,36.9181,36.9962,203031.0
2024-06-13 12:40:00,37.89,37.89,37.74,37.82,151103.0,36.9962,36.9962,36.8498,36.9279,151103.0
2024-06-13 12:50:00,37.81,37.85,37.8,37.83,71106.0,36.9181,36.9572,36.9084,36.9376,71106.0
2024-06-13 13:00:00,37.82,37.96,37.82,37.9,112493.0,36.9279,37.0646,36.9279,37.006,112493.0
2024-06-13 13:10:00,37.9,37.92,37.8,37.89,213915.0,37.006,37.0255,36.9084,36.9962,213915.0
2024-06-13 13:20:00,37.88,37.98,37.87,37.97,73841.0,36.9865,37.0841,36.9767,37.0743,73841.0
2024-06-13 13:30:00,37.97,37.98,37.91,37.94,62534.0,37.0743,37.0841,37.0158,37.0451,62534.0
2024-06-13 13:40:00,37.94,37.95,37.89,37.9,122351.0,37.0451,37.0548,36.9962,37.006,122351.0
2024-06-13 13:50:00,37.9,37.98,37.89,37.93,108972.0,37.006,37.0841,36.9962,37.0353,108972.0
2024-06-13 14:00:00,37.93,37.97,37.85,37.87,112004.0,37.0353,37.0743,36.9572,36.9767,112004.0
2024-06-13 14:10:00,37.86,37.92,37.84,37.88,100621.0,36.9669,37.0255,36.9474,36.9865,100621.0
2024-06-13 14:20:00,37.88,37.9,37.82,37.87,103880.0,36.9865,37.006,36.9279,36.9767,103880.0
2024-06-13 14:30:00,37.87,37.92,37.86,37.91,81062.0,36.9767,37.0255,36.9669,37.0158,81062.0
2024-06-13 14:40:00,37.91,37.91,37.84,37.86,65069.0,37.0158,37.0158,36.9474,36.9669,65069.0
2024-06-13 14:50:00,37.85,37.92,37.84,37.91,53103.0,36.9572,37.0255,36.9474,37.0158,53103.0
2024-06-13 15:00:00,37.91,38.04,37.9,38.03,106980.0,37.0158,37.1427,37.006,37.1329,106980.0
2024-06-13 15:10:00,38.03,38.04,37.95,38.03,97665.0,37.1329,37.1427,37.0548,37.1329,97665.0
2024-06-13 15:20:00,38.04,38.09,38.02,38.05,151341.0,37.1427,37.1915,37.1232,37.1525,151341.0
2024-06-13 15:30:00,38.05,38.1,38.04,38.07,154129.0,37.1525,37.2013,37.1427,37.172,154129.0
2024-06-13 15:40:00,38.07,38.1,38.04,38.08,194181.0,37.172,37.2013,37.1427,37.1818,194181.0
2024-06-13 15:50:00,38.07,38.18,38.06,38.07,578537.0,37.172,37.2794,37.1622,37.172,578537.0
2024-06-14 09:30:00,37.85,37.97,37.76,37.8,127518.0,36.9572,37.0743,36.8693,36.9084,127518.0
2024-06-14 09:40:00,37.81,37.84,37.69,37.7,75840.0,36.9181,36.9474,36.8009,36.8107,75840.0
2024-06-14 09:50:00,37.7,37.71,37.53,37.53,41490.0,36.8107,36.8205,36.6447,36.6447,41490.0
2024-06-14 10:00:00,37.53,37.53,37.27,37.29,74518.0,36.6447,36.6447,36.3909,36.4104,74518.0
2024-06-14 10:10:00,37.29,37.3,37.16,37.23,112838.0,36.4104,36.4201,36.2835,36.3518,112838.0
2024-06-14 10:20:00,37.23,37.43,37.22,37.43,79685.0,36.3518,36.5471,36.342,36.5471,79685.0
2024-06-14 10:30:00,37.43,37.45,37.27,37.27,77376.0,36.5471,36.5666,36.3909,36.3909,77376.0
2024-06-14 10:40:00,37.27,37.37,37.26,37.36,41139.0,36.3909,36.4885,36.3811,36.4787,41139.0
2024-06-14 10:50:00,37.36,37.45,37.35,37.43,42901.0,36.4787,36.5666,36.469,36.5471,42901.0
2024-06-14 11:00:00,37.43,37.44,37.37,37.38,32372.0,36.5471,36.5568,36.4885,36.4983,32372.0
2024-06-14 11:10:00,37.38,37.49,37.37,37.49,27469.0,36.4983,36.6057,36.4885,36.6057,27469.0
2024-06-14 11:20:00,37.5,37.56,37.5,37.55,26940.0,36.6154,36.674,36.6154,36.6643,26940.0
2024-06-14 11:30:00,37.55,37.58,37.52,37.52,40105.0,36.6643,36.6935,36.635,36.635,40105.0
2024-06-14 11:40:00,37.52,37.52,37.47,37.5,32096.0,36.635,36.635,36.5861,36.6154,32096.0
2024-06-14 11:50:00,37.5,37.52,37.48,37.51,28576.0,36.6154,36.635,36.5959,36.6252,28576.0
2024-06-14 12:00:00,37.51,37.51,37.43,37.45,20890.0,36.6252,36.6252,36.5471,36.5666,20890.0
2024-06-14 12:10:00,37.45,37.45,37.4,37.41,26574.0,36.5666,36.5666,36.5178,36.5276,26574.0
2024-06-14 12:20:00,37.4,37.47,37.4,37.46,26441.0,36.5178,36.5861,36.5178,36.5764,26441.0
2024-06-14 12:30:00,37.45,37.51,37.45,37.5,38055.0,36.5666,36.6252,36.5666,36.6154,38055.0
2024-06-14 12:40:00,37.49,37.51,37.43,37.44,20382.0,36.6057,36.6252,36.5471,36.5568,20382.0
2024-06-14 12:50:00,37.44,37.47,37.37,37.38,117265.0,36.5568,36.5861,36.4885,36.4983,117265.0
2024-06-14 13:00:00,37.38,37.39,37.32,37.33,59705.0,36.4983,36.508,36.4397,36.4494,59705.0
2024-06-14 13:10:00,37.33,37.36,37.32,37.34,30680.0,36.4494,36.4787,36.4397,36.4592,30680.0
2024-06-14 13:20:00,37.34,37.36,37.29,37.3,43836.0,36.4592,36.4787,36.4104,36.4201,43836.0
2024-06-14 13:30:00,37.3,37.32,37.28,37.31,33632.0,36.4201,36.4397,36.4006,36.4299,33632.0
2024-06-14 13:40:00,37.32,37.32,37.25,37.25,25197.0,36.4397,36.4397,36.3713,36.3713,25197.0
2024-06-14 13:50:00,37.26,37.26,37.23,37.25,47737.0,36.3811,36.3811,36.3518,36.3713,47737.0
2024-06-14 14:00:00,37.25,37.27,37.21,37.23,38489.0,36.3713,36.3909,36.3323,36.3518,38489.0
2024-06-14 14:10:00,37.23,37.24,37.18,37.19,27959.0,36.3518,36.3616,36.303,36.3127,27959.0
2024-06-14 14:20:00,37.19,37.2,37.14,37.16,58599.0,36.3127,36.3225,36.2639,36.2835,58599.0
2024-06-14 14:30:00,37.16,37.22,37.15,37.19,78344.0,36.2835,36.342,36.2737,36.3127,78344.0
2024-06-14 14:40:00,37.19,37.25,37.19,37.25,47509.0,36.3127,36.3713,36.3127,36.3713,47509.0
2024-06-14 14:50:00,37.25,37.25,37.18,37.2,52728.0,36.3713,36.3713,36.303,36.3225,52728.0
2024-06-14 15:00:00,37.2,37.21,37.17,37.18,71202.0,36.3225,36.3323,36.2932,36.303,71202.0
2024-06-14 15:10:00,37.18,37.23,37.14,37.16,121482.0,36.303,36.3518,36.2639,36.2835,121482.0
2024-06-14 15:20:00,37.15,37.18,37.1,37.15,91677.0,36.2737,36.303,36.2249,36.2737,91677.0
2024-06-14 15:30:00,37.15,37.18,37.1,37.12,138298.0,36.2737,36.303,36.2249,36.2444,138298.0
2024-06-14 15:40:00,37.12,37.12,37.05,37.08,207023.0,36.2444,36.2444,36.176,36.2053,207023.0
2024-06-14 15:50:00,37.07,37.25,37.06,37.25,567794.0,36.1956,36.3713,36.1858,36.3713,567794.0
2024-06-17 09:30:00,38.4,38.48,37.97,38.05,852347.0,37.4942,37.5723,37.0743,37.1525,852347.0
2024-06-17 09:40:00,38.04,38.29,37.96,38.09,245738.0,37.1427,37.3868,37.0646,37.1915,245738.0
2024-06-17 09:50:00,38.07,38.16,37.91,38.01,135419.0,37.172,37.2599,37.0158,37.1134,135419.0
2024-06-17 10:00:00,38.02,38.25,38.01,38.19,240750.0,37.1232,37.3477,37.1134,37.2892,240750.0
2024-06-17 10:10:00,38.2,38.33,38.08,38.25,197994.0,37.2989,37.4259,37.1818,37.3477,197994.0
2024-06-17 10:20:00,38.26,38.26,38.14,38.15,113016.0,37.3575,37.3575,37.2403,37.2501,113016.0
2024-06-17 10:30:00,38.15,38.31,38.14,38.3,194736.0,37.2501,37.4063,37.2403,37.3966,194736.0
2024-06-17 10:40:00,38.3,38.59,38.3,38.57,253105.0,37.3966,37.6797,37.3966,37.6602,253105.0
2024-06-17 10:50:00,38.58,38.58,38.45,38.5,142686.0,37.67,37.67,37.543,37.5918,142686.0
2024-06-17 11:00:00,38.5,38.55,38.49,38.52,159154.0,37.5918,37.6407,37.5821,37.6114,159154.0
2024-06-17 11:10:00,38.52,38.69,38.49,38.68,152518.0,37.6114,37.7774,37.5821,37.7676,152518.0
2024-06-17 11:20:00,38.69,38.7,38.63,38.66,180624.0,37.7774,37.7871,37.7188,37.7481,180624.0
2024-06-17 11:30:00,38.66,38.76,38.64,38.73,115174.0,37.7481,37.8457,37.7285,37.8164,115174.0
2024-06-17 11:40:00,38.73,38.83,38.73,38.82,176290.0,37.8164,37.9141,37.8164,37.9043,176290.0
2024-06-17 11:50:00,38.82,38.83,38.75,38.75,112276.0,37.9043,37.9141,37.8359,37.8359,112276.0
2024-06-17 12:00:00,38.76,38.8,38.68,38.77,142087.0,37.8457,37.8848,37.7676,37.8555,142087.0
2024-06-17 12:10:00,38.78,38.79,38.7,38.73,97880.0,37.8652,37.875,37.7871,37.8164,97880.0
2024-06-17 12:20:00,38.73,38.77,38.68,38.76,79705.0,37.8164,37.8555,37.7676,37.8457,79705.0
2024-06-17 12:30:00,38.76,38.76,38.67,38.7,88147.0,37.8457,37.8457,37.7578,37.7871,88147.0
2024-06-17 12:40:00,38.7,38.77,38.67,38.75,123481.0,37.7871,37.8555,37.7578,37.8359,123481.0
2024-06-17 12:50:00,38.75,38.92,38.73,38.88,255294.0,37.8359,38.0019,37.8164,37.9629,255294.0
2024-06-17 13:00:00,38.89,39.06,38.88,39.02,218881.0,37.9726,38.1386,37.9629,38.0996,218881.0
2024-06-17 13:10:00,39.02,39.14,39.01,39.13,265966.0,38.0996,38.2167,38.0898,38.207,265966.0
2024-06-17 13:20:00,39.14,39.15,39.04,39.05,95533.0,38.2167,38.2265,38.1191,38.1289,95533.0
2024-06-17 13:30:00,39.05,39.1,38.99,39.09,97009.0,38.1289,38.1777,38.0703,38.1679,97009.0
2024-06-17 13:40:00,39.09,39.1,38.93,38.94,93982.0,38.1679,38.1777,38.0117,38.0215,93982.0
2024-06-17 13:50:00,38.94,38.98,38.91,38.96,91251.0,38.0215,38.0605,37.9922,38.041,91251.0
2024-06-17 14:00:00,38.96,38.97,38.88,38.9,146389.0,38.041,38.0508,37.9629,37.9824,146389.0
2024-06-17 14:10:00,38.9,38.91,38.84,38.89,112393.0,37.9824,37.9922,37.9238,37.9726,112393.0
2024-06-17 14:20:00,38.88,38.89,38.75,38.78,158611.0,37.9629,37.9726,37.8359,37.8652,158611.0
2024-06-17 14:30:00,38.78,38.81,38.61,38.69,115740.0,37.8652,37.8945,37.6992,37.7774,115740.0
2024-06-17 14:40:00,38.69,38.7,38.64,38.66,101343.0,37.7774,37.7871,37.7285,37.7481,101343.0
2024-06-17 14:50:00,38.66,38.69,38.58,38.62,78545.0,37.7481,37.7774,37.67,37.709,78545.0
2024-06-17 15:00:00,38.61,38.66,38.58,38.66,82282.0,37.6992,37.7481,37.67,37.7481,82282.0
2024-06-17 15:10:00,38.66,38.68,38.61,38.61,57103.0,37.7481,37.7676,37.6992,37.6992,57103.0
2024-06-17 15:20:00,38.62,38.71,38.6,38.69,109066.0,37.709,37.7969,37.6895,37.7774,109066.0
2024-06-17 15:30:00,38.69,38.78,38.64,38.65,272892.0,37.7774,37.8652,37.7285,37.7383,272892.0
2024-06-17 15:40:00,38.65,38.72,38.63,38.71,529625.0,37.7383,37.8067,37.7188,37.7969,529625.0
2024-06-17 15:50:00,38.7,38.8,38.68,38.75,904495.0,37.7871,37.8848,37.7676,37.8359,904495.0
2024-06-18 09:30:00,39.0,39.04,38.69,38.84,250560.0,38.08,38.1191,37.7774,37.9238,250560.0
2024-06-18 09:40:00,38.85,39.2,38.74,39.17,241939.0,37.9336,38.2753,37.8262,38.246,241939.0
2024-06-18 09:50:00,39.18,39.47,39.16,39.47,287513.0,38.2558,38.539,38.2363,38.539,287513.0
2024-06-18 10:00:00,39.47,39.52,39.22,39.23,227460.0,38.539,38.5878,38.2949,38.3046,227460.0
2024-06-18 10:10:00,39.23,39.25,39.03,39.05,118940.0,38.3046,38.3242,38.1093,38.1289,118940.0
2024-06-18 10:20:00,39.05,39.17,39.02,39.16,90082.0,38.1289,38.246,38.0996,38.2363,90082.0
2024-06-18 10:30:00,39.16,39.34,39.16,39.31,166822.0,38.2363,38.412,38.2363,38.3827,166822.0
2024-06-18 10:40:00,39.31,39.37,39.26,39.31,125456.0,38.3827,38.4413,38.3339,38.3827,125456.0
2024-06-18 10:50:00,39.31,39.32,39.15,39.16,149645.0,38.3827,38.3925,38.2265,38.2363,149645.0
2024-06-18 11:00:00,39.16,39.19,39.06,39.09,535087.0,38.2363,38.2656,38.1386,38.1679,535087.0
2024-06-18 11:10:00,39.09,39.23,39.08,39.23,79552.0,38.1679,38.3046,38.1582,38.3046,79552.0
2024-06-18 11:20:00,39.24,39.34,39.23,39.34,54312.0,38.3144,38.412,38.3046,38.412,54312.0
2024-06-18 11:30:00,39.34,39.35,39.3,39.35,67889.0,38.412,38.4218,38.373,38.4218,67889.0
2024-06-18 11:40:00,39.35,39.37,39.31,39.35,69563.0,38.4218,38.4413,38.3827,38.4218,69563.0
2024-06-18 11:50:00,39.34,39.43,39.28,39.43,92443.0,38.412,38.4999,38.3534,38.4999,92443.0
2024-06-18 12:00:00,39.42,39.5,39.42,39.49,171225.0,38.4901,38.5683,38.4901,38.5585,171225.0
2024-06-18 12:10:00,39.48,39.49,39.29,39.29,83737.0,38.5487,38.5585,38.3632,38.3632,83737.0
2024-06-18 12:20:00,39.28,39.33,39.28,39.3,44350.0,38.3534,38.4023,38.3534,38.373,44350.0
2024-06-18 12:30:00,39.3,39.45,39.23,39.45,1257209.0,38.373,38.5194,38.3046,38.5194,1257209.0
2024-06-18 12:40:00,39.45,39.74,39.41,39.56,1313128.0,38.5194,38.8026,38.4804,38.6268,1313128.0
2024-06-18 12:50:00,39.55,39.71,39.55,39.66,273604.0,38.6171,38.7733,38.6171,38.7245,273604.0
2024-06-18 13:00:00,39.65,39.68,39.56,39.68,199443.0,38.7147,38.744,38.6268,38.744,199443.0
2024-06-18 13:10:00,39.68,39.74,39.63,39.64,228540.0,38.744,38.8026,38.6952,38.705,228540.0
2024-06-18 13:20:00,39.64,39.68,39.63,39.65,168754.0,38.705,38.744,38.6952,38.7147,168754.0
2024-06-18 13:30:00,39.65,39.7,39.64,39.69,182336.0,38.7147,38.7635,38.705,38.7538,182336.0
2024-06-18 13:40:00,39.69,39.82,39.67,39.8,203774.0,38.7538,38.8807,38.7342,38.8612,203774.0
2024-06-18 13:50:00,39.8,39.81,39.66,39.66,194414.0,38.8612,38.8709,38.7245,38.7245,194414.0
2024-06-18 14:00:00,39.66,39.8,39.63,39.74,313504.0,38.7245,38.8612,38.6952,38.8026,313504.0
2024-06-18 14:10:00,39.74,39.86,39.73,39.84,679281.0,38.8026,38.9198,38.7928,38.9002,679281.0
2024-06-18 14:20:00,39.83,39.92,39.79,39.91,278406.0,38.8905,38.9783,38.8514,38.9686,278406.0
2024-06-18 14:30:00,39.9,40.01,39.89,39.98,402730.0,38.9588,39.0662,38.9491,39.0369,402730.0
2024-06-18 14:40:00,39.97,40.02,39.93,39.98,377088.0,39.0272,39.076,38.9881,39.0369,377088.0
2024-06-18 14:50:00,39.97,39.99,39.74,39.84,206961.0,39.0272,39.0467,38.8026,38.9002,206961.0
2024-06-18 15:00:00,39.85,39.96,39.84,39.91,225978.0,38.91,39.0174,38.9002,38.9686,225978.0
2024-06-18 15:10:00,39.91,39.99,39.89,39.95,236793.0,38.9686,39.0467,38.9491,39.0076,236793.0
2024-06-18 15:20:00,39.96,40.01,39.93,39.98,302022.0,39.0174,39.0662,38.9881,39.0369,302022.0
2024-06-18 15:30:00,39.98,40.05,39.89,40.02,319386.0,39.0369,39.1053,38.9491,39.076,319386.0
2024-06-18 15:40:00,40.02,40.02,39.96,40.0,389472.0,39.076,39.076,39.0174,39.0565,389472.0
2024-06-18 15:50:00,40.01,40.25,39.99,40.21,1600746.0,39.0662,39.3006,39.0467,39.2615,1600746.0
2024-06-20 09:30:00,40.24,40.34,39.92,40.14,466158.0,39.2908,39.3884,38.9783,39.1932,466158.0
2024-06-20 09:40:00,40.14,40.45,40.13,40.39,227535.0,39.1932,39.4958,39.1834,39.4373,227535.0
2024-06-20 09:50:00,40.38,40.39,40.14,40.24,213840.0,39.4275,39.4373,39.1932,39.2908,213840.0
2024-06-20 10:00:00,40.23,40.32,39.98,40.0,194562.0,39.281,39.3689,39.0369,39.0565,194562.0
2024-06-20 10:10:00,39.99,39.99,39.62,39.72,350458.0,39.0467,39.0467,38.6854,38.7831,350458.0
2024-06-20 10:20:00,39.72,39.88,39.71,39.78,231408.0,38.7831,38.9393,38.7733,38.8416,231408.0
2024-06-20 10:30:00,39.78,39.91,39.78,39.86,236546.0,38.8416,38.9686,38.8416,38.9198,236546.0
2024-06-20 10:40:00,39.86,39.89,39.77,39.83,142575.0,38.9198,38.9491,38.8319,38.8905,142575.0
2024-06-20 10:50:00,39.84,39.88,39.81,39.85,110067.0,38.9002,38.9393,38.8709,38.91,110067.0
2024-06-20 11:00:00,39.85,39.93,39.85,39.87,100716.0,38.91,38.9881,38.91,38.9295,100716.0
2024-06-20 11:10:00,39.87,40.0,39.86,39.97,119321.0,38.9295,39.0565,38.9198,39.0272,119321.0
2024-06-20 11:20:00,39.97,39.98,39.87,39.95,147069.0,39.0272,39.0369,38.9295,39.0076,147069.0
2024-06-20 11:30:00,39.96,40.02,39.93,39.95,119321.0,39.0174,39.076,38.9881,39.0076,119321.0
2024-06-20 11:40:00,39.94,39.98,39.92,39.94,101616.0,38.9979,39.0369,38.9783,38.9979,101616.0
2024-06-20 11:50:00,39.95,40.02,39.94,39.96,118471.0,39.0076,39.076,38.9979,39.0174,118471.0
2024-06-20 12:00:00,39.96,39.98,39.92,39.94,93654.0,39.0174,39.0369,38.9783,38.9979,93654.0
2024-06-20 12:10:00,39.95,39.98,39.86,39.91,130926.0,39.0076,39.0369,38.9198,38.9686,130926.0
2024-06-20 12:20:00,39.91,39.98,39.86,39.86,94763.0,38.9686,39.0369,38.9198,38.9198,94763.0
2024-06-20 12:30:00,39.85,39.86,39.72,39.75,121721.0,38.91,38.9198,38.7831,38.8124,121721.0
2024-06-20 12:40:00,39.75,39.79,39.71,39.75,137303.0,38.8124,38.8514,38.7733,38.8124,137303.0
2024-06-20 12:50:00,39.75,39.87,39.74,39.85,55410.0,38.8124,38.9295,38.8026,38.91,55410.0
2024-06-20 13:00:00,39.84,39.88,39.82,39.84,65126.0,38.9002,38.9393,38.8807,38.9002,65126.0
2024-06-20 13:10:00,39.85,39.87,39.81,39.82,47231.0,38.91,38.9295,38.8709,38.8807,47231.0
2024-06-20 13:20:00,39.82,39.82,39.62,39.66,114223.0,38.8807,38.8807,38.6854,38.7245,114223.0
2024-06-20 13:30:00,39.67,39.7,39.61,39.65,112778.0,38.7342,38.7635,38.6757,38.7147,112778.0
2024-06-20 13:40:00,39.65,39.73,39.64,39.73,91056.0,38.7147,38.7928,38.705,38.7928,91056.0
2024-06-20 13:50:00,39.73,39.81,39.71,39.8,145567.0,38.7928,38.8709,38.7733,38.8612,145567.0
2024-06-20 14:00:00,39.8,39.89,39.79,39.81,65303.0,38.8612,38.9491,38.8514,38.8709,65303.0
2024-06-20 14:10:00,39.8,39.87,39.8,39.84,49405.0,38.8612,38.9295,38.8612,38.9002,49405.0
2024-06-20 14:20:00,39.84,39.9,39.83,39.86,104607.0,38.9002,38.9588,38.8905,38.9198,104607.0
2024-06-20 14:30:00,39.86,39.92,39.78,39.86,65049.0,38.9198,38.9783,38.8416,38.9198,65049.0
2024-06-20 14:40:00,39.86,39.86,39.79,39.83,239606.0,38.9198,38.9198,38.8514,38.8905,239606.0
2024-06-20 14:50:00,39.83,39.87,39.78,39.85,115999.0,38.8905,38.9295,38.8416,38.91,115999.0
2024-06-20 15:00:00,39.85,39.87,39.78,39.87,145066.0,38.91,38.9295,38.8416,38.9295,145066.0
2024-06-20 15:10:00,39.86,39.91,39.85,39.91,93471.0,38.9198,38.9686,38.91,38.9686,93471.0
2024-06-20 15:20:00,39.9,39.96,39.86,39.96,138295.0,38.9588,39.0174,38.9198,39.0174,138295.0
2024-06-20 15:30:00,39.96,39.99,39.76,39.77,225249.0,39.0174,39.0467,38.8221,38.8319,225249.0
2024-06-20 15:40:00,39.77,39.85,39.74,39.77,318560.0,38.8319,38.91,38.8026,38.8319,318560.0
2024-06-20 15:50:00,39.78,39.91,39.77,39.88,1082278.0,38.8416,38.9686,38.8319,38.9393,1082278.0
2024-06-21 09:30:00,40.04,40.04,39.81,39.91,735925.0,39.0955,39.0955,38.8709,38.9686,735925.0
2024-06-21 09:40:00,39.9,40.0,39.78,39.99,117675.0,38.9588,39.0565,38.8416,39.0467,117675.0
2024-06-21 09:50:00,40.0,40.04,39.86,39.88,81300.0,39.0565,39.0955,38.9198,38.9393,81300.0
2024-06-21 10:00:00,39.89,39.97,39.85,39.97,77419.0,38.9491,39.0272,38.91,39.0272,77419.0
2024-06-21 10:10:00,39.97,40.11,39.96,40.08,68839.0,39.0272,39.1639,39.0174,39.1346,68839.0
2024-06-21 10:20:00,40.08,40.29,40.07,40.23,182640.0,39.1346,39.3396,39.1248,39.281,182640.0
2024-06-21 10:30:00,40.23,40.33,40.12,40.15,299136.0,39.281,39.3787,39.1736,39.2029,299136.0
2024-06-21 10:40:00,40.15,40.32,40.15,40.3,156980.0,39.2029,39.3689,39.2029,39.3494,156980.0
2024-06-21 10:50:00,40.29,40.32,40.25,40.3,130166.0,39.3396,39.3689,39.3006,39.3494,130166.0
2024-06-21 11:00:00,40.3,40.37,40.3,40.36,98109.0,39.3494,39.4177,39.3494,39.408,98109.0
2024-06-21 11:10:00,40.36,40.4,40.31,40.34,112230.0,39.408,39.447,39.3591,39.3884,112230.0
2024-06-21 11:20:00,40.34,40.34,40.2,40.24,112000.0,39.3884,39.3884,39.2517,39.2908,112000.0
2024-06-21 11:30:00,40.23,40.28,40.22,40.23,64474.0,39.281,39.3299,39.2713,39.281,64474.0
2024-06-21 11:40:00,40.23,40.31,40.22,40.27,129470.0,39.281,39.3591,39.2713,39.3201,129470.0
2024-06-21 11:50:00,40.28,40.31,40.22,40.31,91322.0,39.3299,39.3591,39.2713,39.3591,91322.0
2024-06-21 12:00:00,40.31,40.32,40.26,40.31,75319.0,39.3591,39.3689,39.3103,39.3591,75319.0
2024-06-21 12:10:00,40.31,40.32,40.21,40.22,171318.0,39.3591,39.3689,39.2615,39.2713,171318.0
2024-06-21 12:20:00,40.22,40.28,40.21,40.26,210741.0,39.2713,39.3299,39.2615,39.3103,210741.0
2024-06-21 12:30:00,40.26,40.35,40.24,40.29,122932.0,39.3103,39.3982,39.2908,39.3396,122932.0
2024-06-21 12:40:00,40.28,40.39,40.27,40.36,95702.0,39.3299,39.4373,39.3201,39.408,95702.0
2024-06-21 12:50:00,40.37,40.42,40.35,40.39,303380.0,39.4177,39.4666,39.3982,39.4373,303380.0
2024-06-21 13:00:00,40.39,40.46,40.29,40.33,270862.0,39.4373,39.5056,39.3396,39.3787,270862.0
2024-06-21 13:10:00,40.34,40.43,40.33,40.39,169901.0,39.3884,39.4763,39.3787,39.4373,169901.0
2024-06-21 13:20:00,40.39,40.41,40.33,40.36,295154.0,39.4373,39.4568,39.3787,39.408,295154.0
2024-06-21 13:30:00,40.36,40.36,40.25,40.28,105398.0,39.408,39.408,39.3006,39.3299,105398.0
2024-06-21 13:40:00,40.29,40.33,40.24,40.26,168820.0,39.3396,39.3787,39.2908,39.3103,168820.0
2024-06-21 13:50:00,40.25,40.28,40.21,40.21,75143.0,39.3006,39.3299,39.2615,39.2615,75143.0
2024-06-21 14:00:00,40.22,40.24,40.18,40.22,81577.0,39.2713,39.2908,39.2322,39.2713,81577.0
2024-06-21 14:10:00,40.22,40.3,40.21,40.3,68337.0,39.2713,39.3494,39.2615,39.3494,68337.0
2024-06-21 14:20:00,40.3,40.31,40.26,40.3,99119.0,39.3494,39.3591,39.3103,39.3494,99119.0
2024-06-21 14:30:00,40.3,40.38,40.3,40.37,130485.0,39.3494,39.4275,39.3494,39.4177,130485.0
2024-06-21 14:40:00,40.37,40.37,40.24,40.24,104268.0,39.4177,39.4177,39.2908,39.2908,104268.0
2024-06-21 14:50:00,40.25,40.27,40.22,40.26,100497.0,39.3006,39.3201,39.2713,39.3103,100497.0
2024-06-21 15:00:00,40.25,40.32,40.24,40.27,84411.0,39.3006,39.3689,39.2908,39.3201,84411.0
2024-06-21 15:10:00,40.27,40.27,40.21,40.22,60845.0,39.3201,39.3201,39.2615,39.2713,60845.0
2024-06-21 15:20:00,40.22,40.29,40.2,40.27,96321.0,39.2713,39.3396,39.2517,39.3201,96321.0
2024-06-21 15:30:00,40.27,40.32,40.24,40.25,135851.0,39.3201,39.3689,39.2908,39.3006,135851.0
2024-06-21 15:40:00,40.25,40.26,40.1,40.12,229352.0,39.3006,39.3103,39.1541,39.1736,229352.0
2024-06-21 15:50:00,40.11,40.23,40.04,40.09,1040887.0,39.1639,39.281,39.0955,39.1443,1040887.0
2024-06-24 09:30:00,39.89,39.9,39.7,39.87,190133.0,38.9491,38.9588,38.7635,38.9295,190133.0
2024-06-24 09:40:00,39.89,39.91,39.59,39.82,233254.0,38.9491,38.9686,38.6561,38.8807,233254.0
2024-06-24 09:50:00,39.83,40.08,39.8,40.06,126456.0,38.8905,39.1346,38.8612,39.115,126456.0
2024-06-24 10:00:00,40.07,40.12,40.03,40.05,88652.0,39.1248,39.1736,39.0858,39.1053,88652.0
2024-06-24 10:10:00,40.05,40.22,40.05,40.2,102765.0,39.1053,39.2713,39.1053,39.2517,102765.0
2024-06-24 10:20:00,40.2,40.26,40.11,40.17,80292.0,39.2517,39.3103,39.1639,39.2225,80292.0
2024-06-24 10:30:00,40.17,40.2,40.12,40.14,65168.0,39.2225,39.2517,39.1736,39.1932,65168.0
2024-06-24 10:40:00,40.14,40.31,40.13,40.25,60856.0,39.1932,39.3591,39.1834,39.3006,60856.0
2024-06-24 10:50:00,40.24,40.38,40.21,40.37,98369.0,39.2908,39.4275,39.2615,39.4177,98369.0
2024-06-24 11:00:00,40.37,40.37,40.23,40.24,51583.0,39.4177,39.4177,39.281,39.2908,51583.0
2024-06-24 11:10:00,40.25,40.26,40.2,40.21,41221.0,39.3006,39.3103,39.2517,39.2615,41221.0
2024-06-24 11:20:00,40.21,40.28,40.17,40.26,139017.0,39.2615,39.3299,39.2225,39.3103,139017.0
2024-06-24 11:30:00,40.26,40.26,40.19,40.2,33106.0,39.3103,39.3103,39.242,39.2517,33106.0
2024-06-24 11:40:00,40.2,40.25,40.15,40.18,69946.0,39.2517,39.3006,39.2029,39.2322,69946.0
2024-06-24 11:50:00,40.17,40.21,40.15,40.16,56284.0,39.2225,39.2615,39.2029,39.2127,56284.0
2024-06-24 12:00:00,40.16,40.27,40.15,40.26,66300.0,39.2127,39.3201,39.2029,39.3103,66300.0
2024-06-24 12:10:00,40.26,40.28,40.23,40.23,26450.0,39.3103,39.3299,39.281,39.281,26450.0
2024-06-24 12:20:00,40.23,40.24,40.2,40.24,41858.0,39.281,39.2908,39.2517,39.2908,41858.0
2024-06-24 12:30:00,40.23,40.24,40.18,40.2,35005.0,39.281,39.2908,39.2322,39.2517,35005.0
2024-06-24 12:40:00,40.21,40.29,40.19,40.24,85503.0,39.2615,39.3396,39.242,39.2908,85503.0
2024-06-24 12:50:00,40.23,40.25,40.18,40.21,41063.0,39.281,39.3006,39.2322,39.2615,41063.0
2024-06-24 13:00:00,40.2,40.21,40.11,40.13,50147.0,39.2517,39.2615,39.1639,39.1834,50147.0
2024-06-24 13:10:00,40.13,40.16,40.11,40.13,42654.0,39.1834,39.2127,39.1639,39.1834,42654.0
2024-06-24 13:20:00,40.12,40.17,40.11,40.16,26540.0,39.1736,39.2225,39.1639,39.2127,26540.0
2024-06-24 13:30:00,40.15,40.17,40.11,40.16,139581.0,39.2029,39.2225,39.1639,39.2127,139581.0
2024-06-24 13:40:00,40.15,40.17,40.11,40.11,37263.0,39.2029,39.2225,39.1639,39.1639,37263.0
2024-06-24 13:50:00,40.12,40.13,40.09,40.11,42109.0,39.1736,39.1834,39.1443,39.1639,42109.0
2024-06-24 14:00:00,40.11,40.12,40.07,40.11,54511.0,39.1639,39.1736,39.1248,39.1639,54511.0
2024-06-24 14:10:00,40.11,40.14,40.09,40.13,70437.0,39.1639,39.1932,39.1443,39.1834,70437.0
2024-06-24 14:20:00,40.13,40.18,40.12,40.18,83277.0,39.1834,39.2322,39.1736,39.2322,83277.0
2024-06-24 14:30:00,40.18,40.21,40.15,40.2,64115.0,39.2322,39.2615,39.2029,39.2517,64115.0
2024-06-24 14:40:00,40.2,40.21,40.15,40.18,34553.0,39.2517,39.2615,39.2029,39.2322,34553.0
2024-06-24 14:50:00,40.18,40.21,40.14,40.17,44257.0,39.2322,39.2615,39.1932,39.2225,44257.0
2024-06-24 15:00:00,40.16,40.18,40.13,40.15,47068.0,39.2127,39.2322,39.1834,39.2029,47068.0
2024-06-24 15:10:00,40.14,40.15,40.12,40.13,51508.0,39.1932,39.2029,39.1736,39.1834,51508.0
2024-06-24 15:20:00,40.13,40.15,40.11,40.14,60939.0,39.1834,39.2029,39.1639,39.1932,60939.0
2024-06-24 15:30:00,40.14,40.16,40.03,40.04,280544.0,39.1932,39.2127,39.0858,39.0955,280544.0
2024-06-24 15:40:00,40.03,40.05,39.97,39.97,422414.0,39.0858,39.1053,39.0272,39.0272,422414.0
2024-06-24 15:50:00,39.97,40.0,39.89,39.9,1129876.0,39.0272,39.0565,38.9491,38.9588,1129876.0
2024-06-25 09:30:00,39.81,39.89,39.74,39.74,102172.0,38.8709,38.9491,38.8026,38.8026,102172.0
2024-06-25 09:40:00,39.75,39.96,39.73,39.96,86583.0,38.8124,39.0174,38.7928,39.0174,86583.0
2024-06-25 09:50:00,39.96,39.97,39.84,39.85,71603.0,39.0174,39.0272,38.9002,38.91,71603.0
2024-06-25 10:00:00,39.84,39.93,39.82,39.91,78050.0,38.9002,38.9881,38.8807,38.9686,78050.0
2024-06-25 10:10:00,39.91,39.99,39.91,39.95,62989.0,38.9686,39.0467,38.9686,39.0076,62989.0
2024-06-25 10:20:00,39.95,39.99,39.9,39.93,74015.0,39.0076,39.0467,38.9588,38.9881,74015.0
2024-06-25 10:30:00,39.93,39.97,39.9,39.96,62052.0,38.9881,39.0272,38.9588,39.0174,62052.0
2024-06-25 10:40:00,39.96,39.98,39.89,39.93,99610.0,39.0174,39.0369,38.9491,38.9881,99610.0
2024-06-25 10:50:00,39.94,39.96,39.79,39.8,71674.0,38.9979,39.0174,38.8514,38.8612,71674.0
2024-06-25 11:00:00,39.8,39.82,39.76,39.82,65446.0,38.8612,38.8807,38.8221,38.8807,65446.0
2024-06-25 11:10:00,39.82,39.86,39.81,39.84,50719.0,38.8807,38.9198,38.8709,38.9002,50719.0
2024-06-25 11:20:00,39.84,39.89,39.83,39.86,53101.0,38.9002,38.9491,38.8905,38.9198,53101.0
2024-06-25 11:30:00,39.86,39.9,39.79,39.82,80322.0,38.9198,38.9588,38.8514,38.8807,80322.0
2024-06-25 11:40:00,39.82,39.83,39.8,39.8,34795.0,38.8807,38.8905,38.8612,38.8612,34795.0
2024-06-25 11:50:00,39.8,39.84,39.8,39.82,43846.0,38.8612,38.9002,38.8612,38.8807,43846.0
2024-06-25 12:00:00,39.82,39.83,39.78,39.8,65357.0,38.8807,38.8905,38.8416,38.8612,65357.0
2024-06-25 12:10:00,39.8,39.84,39.79,39.82,43778.0,38.8612,38.9002,38.8514,38.8807,43778.0
2024-06-25 12:20:00,39.82,39.87,39.81,39.84,48439.0,38.8807,38.9295,38.8709,38.9002,48439.0
2024-06-25 12:30:00,39.84,39.85,39.78,39.79,55794.0,38.9002,38.91,38.8416,38.8514,55794.0
2024-06-25 12:40:00,39.79,39.79,39.67,39.72,45694.0,38.8514,38.8514,38.7342,38.7831,45694.0
2024-06-25 12:50:00,39.72,39.75,39.7,39.73,58714.0,38.7831,38.8124,38.7635,38.7928,58714.0
2024-06-25 13:00:00,39.73,39.74,39.62,39.67,41181.0,38.7928,38.8026,38.6854,38.7342,41181.0
2024-06-25 13:10:00,39.66,39.7,39.65,39.68,30288.0,38.7245,38.7635,38.7147,38.744,30288.0
2024-06-25 13:20:00,39.68,39.73,39.65,39.73,28587.0,38.744,38.7928,38.7147,38.7928,28587.0
2024-06-25 13:30:00,39.72,39.73,39.68,39.69,35535.0,38.7831,38.7928,38.744,38.7538,35535.0
2024-06-25 13:40:00,39.69,39.7,39.66,39.67,29452.0,38.7538,38.7635,38.7245,38.7342,29452.0
2024-06-25 13:50:00,39.68,39.71,39.67,39.69,29000.0,38.744,38.7733,38.7342,38.7538,29000.0
2024-06-25 14:00:00,39.68,39.71,39.64,39.7,51319.0,38.744,38.7733,38.705,38.7635,51319.0
2024-06-25 14:10:00,39.7,39.73,39.69,39.71,41637.0,38.7635,38.7928,38.7538,38.7733,41637.0
2024-06-25 14:20:00,39.71,39.77,39.7,39.75,41908.0,38.7733,38.8319,38.7635,38.8124,41908.0
2024-06-25 14:30:00,39.75,39.76,39.67,39.71,76383.0,38.8124,38.8221,38.7342,38.7733,76383.0
2024-06-25 14:40:00,39.7,39.72,39.66,39.69,43281.0,38.7635,38.7831,38.7245,38.7538,43281.0
2024-06-25 14:50:00,39.69,39.71,39.67,39.7,39390.0,38.7538,38.7733,38.7342,38.7635,39390.0
2024-06-25 15:00:00,39.7,39.7,39.64,39.7,62486.0,38.7635,38.7635,38.705,38.7635,62486.0
2024-06-25 15:10:00,39.7,39.72,39.68,39.69,42518.0,38.7635,38.7831,38.744,38.7538,42518.0
2024-06-25 15:20:00,39.69,39.75,39.68,39.74,51568.0,38.7538,38.8124,38.744,38.8026,51568.0
2024-06-25 15:30:00,39.74,39.75,39.69,39.73,97295.0,38.8026,38.8124,38.7538,38.7928,97295.0
2024-06-25 15:40:00,39.74,39.78,39.72,39.75,129545.0,38.8026,38.8416,38.7831,38.8124,129545.0
2024-06-25 15:50:00,39.74,39.83,39.72,39.78,459681.0,38.8026,38.8905,38.7831,38.8416,459681.0
2024-06-26 09:30:00,39.45,39.53,39.2,39.31,528186.0,38.5194,38.5975,38.2753,38.3827,528186.0
2024-06-26 09:40:00,39.31,39.36,39.24,39.3,334627.0,38.3827,38.4316,38.3144,38.373,334627.0
2024-06-26 09:50:00,39.3,39.47,39.3,39.46,160131.0,38.373,38.539,38.373,38.5292,160131.0
2024-06-26 10:00:00,39.48,39.48,39.18,39.19,173202.0,38.5487,38.5487,38.2558,38.2656,173202.0
2024-06-26 10:10:00,39.18,39.35,39.18,39.26,167461.0,38.2558,38.4218,38.2558,38.3339,167461.0
2024-06-26 10:20:00,39.26,39.29,39.08,39.11,150082.0,38.3339,38.3632,38.1582,38.1875,150082.0
2024-06-26 10:30:00,39.11,39.21,39.1,39.21,137909.0,38.1875,38.2851,38.1777,38.2851,137909.0
2024-06-26 10:40:00,39.22,39.25,39.08,39.09,229172.0,38.2949,38.3242,38.1582,38.1679,229172.0
2024-06-26 10:50:00,39.09,39.13,39.02,39.02,138136.0,38.1679,38.207,38.0996,38.0996,138136.0
2024-06-26 11:00:00,39.02,39.08,38.92,39.01,507887.0,38.0996,38.1582,38.0019,38.0898,507887.0
2024-06-26 11:10:00,39.0,39.05,38.94,38.98,226440.0,38.08,38.1289,38.0215,38.0605,226440.0
2024-06-26 11:20:00,38.98,39.07,38.97,39.01,332096.0,38.0605,38.1484,38.0508,38.0898,332096.0
2024-06-26 11:30:00,39.0,39.06,38.97,39.01,240039.0,38.08,38.1386,38.0508,38.0898,240039.0
2024-06-26 11:40:00,39.01,39.02,38.91,38.98,131746.0,38.0898,38.0996,37.9922,38.0605,131746.0
2024-06-26 11:50:00,38.99,39.0,38.89,38.91,168859.0,38.0703,38.08,37.9726,37.9922,168859.0
2024-06-26 12:00:00,38.91,38.92,38.78,38.82,354263.0,37.9922,38.0019,37.8652,37.9043,354263.0
2024-06-26 12:10:00,38.83,38.83,38.71,38.75,148730.0,37.9141,37.9141,37.7969,37.8359,148730.0
2024-06-26 12:20:00,38.75,38.81,38.68,38.78,250537.0,37.8359,37.8945,37.7676,37.8652,250537.0
2024-06-26 12:30:00,38.77,38.82,38.68,38.7,146833.0,37.8555,37.9043,37.7676,37.7871,146833.0
2024-06-26 12:40:00,38.7,38.72,38.65,38.68,162007.0,37.7871,37.8067,37.7383,37.7676,162007.0
2024-06-26 12:50:00,38.68,38.74,38.67,38.73,94969.0,37.7676,37.8262,37.7578,37.8164,94969.0
2024-06-26 13:00:00,38.73,38.77,38.66,38.68,144798.0,37.8164,37.8555,37.7481,37.7676,144798.0
2024-06-26 13:10:00,38.68,38.69,38.59,38.62,158561.0,37.7676,37.7774,37.6797,37.709,158561.0
2024-06-26 13:20:00,38.62,38.62,38.55,38.59,140815.0,37.709,37.709,37.6407,37.6797,140815.0
2024-06-26 13:30:00,38.59,38.61,38.56,38.59,367752.0,37.6797,37.6992,37.6504,37.6797,367752.0
2024-06-26 13:40:00,38.59,38.63,38.53,38.54,140372.0,37.6797,37.7188,37.6211,37.6309,140372.0
2024-06-26 13:50:00,38.53,38.57,38.48,38.5,316125.0,37.6211,37.6602,37.5723,37.5918,316125.0
2024-06-26 14:00:00,38.5,38.5,38.41,38.45,546131.0,37.5918,37.5918,37.504,37.543,546131.0
2024-06-26 14:10:00,38.45,38.46,38.42,38.44,248640.0,37.543,37.5528,37.5137,37.5333,248640.0
2024-06-26 14:20:00,38.44,38.44,38.38,38.39,202757.0,37.5333,37.5333,37.4747,37.4844,202757.0
2024-06-26 14:30:00,38.39,38.46,38.37,38.4,454347.0,37.4844,37.5528,37.4649,37.4942,454347.0
2024-06-26 14:40:00,38.4,38.41,38.29,38.31,249938.0,37.4942,37.504,37.3868,37.4063,249938.0
2024-06-26 14:50:00,38.31,38.31,38.2,38.21,228091.0,37.4063,37.4063,37.2989,37.3087,228091.0
2024-06-26 15:00:00,38.21,38.25,38.17,38.25,126569.0,37.3087,37.3477,37.2696,37.3477,126569.0
2024-06-26 15:10:00,38.25,38.26,38.11,38.11,184795.0,37.3477,37.3575,37.211,37.211,184795.0
2024-06-26 15:20:00,38.12,38.12,38.01,38.05,423306.0,37.2208,37.2208,37.1134,37.1525,423306.0
2024-06-26 15:30:00,38.06,38.13,37.99,38.09,1720477.0,37.1622,37.2306,37.0939,37.1915,1720477.0
2024-06-26 15:40:00,38.09,38.15,38.0,38.09,1358734.0,37.1915,37.2501,37.1036,37.1915,1358734.0
2024-06-26 15:50:00,38.09,38.3,38.02,38.27,1270924.0,37.1915,37.3966,37.1232,37.3673,1270924.0
2024-06-27 09:30:00,38.28,38.29,38.01,38.06,310292.0,37.377,37.3868,37.1134,37.1622,310292.0
2024-06-27 09:40:00,38.06,38.08,37.87,38.01,707488.0,37.1622,37.1818,36.9767,37.1134,707488.0
2024-06-27 09:50:00,38.02,38.21,38.01,38.18,138111.0,37.1232,37.3087,37.1134,37.2794,138111.0
2024-06-27 10:00:00,38.18,38.3,38.17,38.23,1219098.0,37.2794,37.3966,37.2696,37.3282,1219098.0
2024-06-27 10:10:00,38.23,38.25,38.15,38.23,351050.0,37.3282,37.3477,37.2501,37.3282,351050.0
2024-06-27 10:20:00,38.24,38.27,38.15,38.2,224422.0,37.338,37.3673,37.2501,37.2989,224422.0
2024-06-27 10:30:00,38.21,38.3,38.17,38.2,679913.0,37.3087,37.3966,37.2696,37.2989,679913.0
2024-06-27 10:40:00,38.2,38.27,38.19,38.27,178204.0,37.2989,37.3673,37.2892,37.3673,178204.0
2024-06-27 10:50:00,38.27,38.35,38.24,38.29,245517.0,37.3673,37.4454,37.338,37.3868,245517.0
2024-06-27 11:00:00,38.3,38.31,38.24,38.3,81950.0,37.3966,37.4063,37.338,37.3966,81950.0
2024-06-27 11:10:00,38.29,38.37,38.28,38.37,210842.0,37.3868,37.4649,37.377,37.4649,210842.0
2024-06-27 11:20:00,38.37,38.37,38.29,38.33,387895.0,37.4649,37.4649,37.3868,37.4259,387895.0
2024-06-27 11:30:00,38.33,38.49,38.32,38.49,229513.0,37.4259,37.5821,37.4161,37.5821,229513.0
2024-06-27 11:40:00,38.49,38.61,38.49,38.52,193582.0,37.5821,37.6992,37.5821,37.6114,193582.0
2024-06-27 11:50:00,38.51,38.54,38.49,38.52,231527.0,37.6016,37.6309,37.5821,37.6114,231527.0
2024-06-27 12:00:00,38.52,38.57,38.48,38.55,76501.0,37.6114,37.6602,37.5723,37.6407,76501.0
2024-06-27 12:10:00,38.55,38.55,38.43,38.44,109306.0,37.6407,37.6407,37.5235,37.5333,109306.0
2024-06-27 12:20:00,38.44,38.53,38.42,38.52,245271.0,37.5333,37.6211,37.5137,37.6114,245271.0
2024-06-27 12:30:00,38.52,38.61,38.51,38.58,157548.0,37.6114,37.6992,37.6016,37.67,157548.0
2024-06-27 12:40:00,38.59,38.71,38.58,38.68,115602.0,37.6797,37.7969,37.67,37.7676,115602.0
2024-06-27 12:50:00,38.68,38.77,38.64,38.64,171055.0,37.7676,37.8555,37.7285,37.7285,171055.0
2024-06-27 13:00:00,38.64,38.73,38.63,38.68,54959.0,37.7285,37.8164,37.7188,37.7676,54959.0
2024-06-27 13:10:00,38.68,38.7,38.59,38.59,62319.0,37.7676,37.7871,37.6797,37.6797,62319.0
2024-06-27 13:20:00,38.6,38.69,38.59,38.65,75840.0,37.6895,37.7774,37.6797,37.7383,75840.0
2024-06-27 13:30:00,38.65,38.68,38.6,38.68,50727.0,37.7383,37.7676,37.6895,37.7676,50727.0
2024-06-27 13:40:00,38.67,38.8,38.67,38.78,121893.0,37.7578,37.8848,37.7578,37.8652,121893.0
2024-06-27 13:50:00,38.77,38.8,38.6,38.61,130175.0,37.8555,37.8848,37.6895,37.6992,130175.0
2024-06-27 14:00:00,38.61,38.62,38.52,38.52,90433.0,37.6992,37.709,37.6114,37.6114,90433.0
2024-06-27 14:10:00,38.52,38.67,38.51,38.59,133790.0,37.6114,37.7578,37.6016,37.6797,133790.0
2024-06-27 14:20:00,38.59,38.61,38.56,38.6,70290.0,37.6797,37.6992,37.6504,37.6895,70290.0
2024-06-27 14:30:00,38.59,38.63,38.56,38.57,48158.0,37.6797,37.7188,37.6504,37.6602,48158.0
2024-06-27 14:40:00,38.56,38.66,38.55,38.66,71829.0,37.6504,37.7481,37.6407,37.7481,71829.0
2024-06-27 14:50:00,38.66,38.69,38.65,38.66,129992.0,37.7481,37.7774,37.7383,37.7481,129992.0
2024-06-27 15:00:00,38.65,38.73,38.62,38.72,155223.0,37.7383,37.8164,37.709,37.8067,155223.0
2024-06-27 15:10:00,38.72,38.77,38.72,38.73,116680.0,37.8067,37.8555,37.8067,37.8164,116680.0
2024-06-27 15:20:00,38.73,38.74,38.68,38.69,97214.0,37.8164,37.8262,37.7676,37.7774,97214.0
2024-06-27 15:30:00,38.7,38.7,38.6,38.62,126065.0,37.7871,37.7871,37.6895,37.709,126065.0
2024-06-27 15:40:00,38.63,38.67,38.61,38.61,155064.0,37.7188,37.7578,37.6992,37.6992,155064.0
2024-06-27 15:50:00,38.61,38.63,38.54,38.61,712287.0,37.6992,37.7188,37.6309,37.6992,712287.0
2024-06-28 09:30:00,38.8,38.97,38.8,38.84,186257.0,37.8848,38.0508,37.8848,37.9238,186257.0
2024-06-28 09:40:00,38.84,38.93,38.79,38.82,60361.0,37.9238,38.0117,37.875,37.9043,60361.0
2024-06-28 09:50:00,38.82,38.9,38.72,38.73,73621.0,37.9043,37.9824,37.8067,37.8164,73621.0
2024-06-28 10:00:00,38.74,38.75,38.67,38.73,76009.0,37.8262,37.8359,37.7578,37.8164,76009.0
2024-06-28 10:10:00,38.72,38.8,38.72,38.73,67155.0,37.8067,37.8848,37.8067,37.8164,67155.0
2024-06-28 10:20:00,38.73,38.81,38.72,38.79,69988.0,37.8164,37.8945,37.8067,37.875,69988.0
2024-06-28 10:30:00,38.8,38.93,38.8,38.91,90457.0,37.8848,38.0117,37.8848,37.9922,90457.0
2024-06-28 10:40:00,38.9,38.9,38.82,38.87,48756.0,37.9824,37.9824,37.9043,37.9531,48756.0
2024-06-28 10:50:00,38.87,38.94,38.83,38.83,59387.0,37.9531,38.0215,37.9141,37.9141,59387.0
2024-06-28 11:00:00,38.82,38.83,38.76,38.8,56200.0,37.9043,37.9141,37.8457,37.8848,56200.0
2024-06-28 11:10:00,38.8,38.83,38.78,38.83,57196.0,37.8848,37.9141,37.8652,37.9141,57196.0
2024-06-28 11:20:00,38.83,38.88,38.8,38.88,75352.0,37.9141,37.9629,37.8848,37.9629,75352.0
2024-06-28 11:30:00,38.88,38.89,38.85,38.88,41781.0,37.9629,37.9726,37.9336,37.9629,41781.0
2024-06-28 11:40:00,38.88,38.9,38.83,38.84,42158.0,37.9629,37.9824,37.9141,37.9238,42158.0
2024-06-28 11:50:00,38.84,38.87,38.83,38.86,33136.0,37.9238,37.9531,37.9141,37.9434,33136.0
2024-06-28 12:00:00,38.86,38.9,38.86,38.88,40921.0,37.9434,37.9824,37.9434,37.9629,40921.0
2024-06-28 12:10:00,38.88,38.94,38.86,38.94,59448.0,37.9629,38.0215,37.9434,38.0215,59448.0
2024-06-28 12:20:00,38.94,38.94,38.9,38.93,56461.0,38.0215,38.0215,37.9824,38.0117,56461.0
2024-06-28 12:30:00,38.93,38.95,38.91,38.91,54576.0,38.0117,38.0312,37.9922,37.9922,54576.0
2024-06-28 12:40:00,38.91,38.92,38.88,38.91,170410.0,37.9922,38.0019,37.9629,37.9922,170410.0
2024-06-28 12:50:00,38.91,38.94,38.9,38.93,32162.0,37.9922,38.0215,37.9824,38.0117,32162.0
2024-06-28 13:00:00,38.92,39.06,38.92,39.05,53791.0,38.0019,38.1386,38.0019,38.1289,53791.0
2024-06-28 13:10:00,39.05,39.06,38.98,38.99,68730.0,38.1289,38.1386,38.0605,38.0703,68730.0
2024-06-28 13:20:00,39.0,39.05,38.99,39.01,111598.0,38.08,38.1289,38.0703,38.0898,111598.0
2024-06-28 13:30:00,39.01,39.02,38.96,39.01,160308.0,38.0898,38.0996,38.041,38.0898,160308.0
2024-06-28 13:40:00,39.01,39.02,38.98,39.0,44920.0,38.0898,38.0996,38.0605,38.08,44920.0
2024-06-28 13:50:00,39.0,39.0,38.95,38.96,95293.0,38.08,38.08,38.0312,38.041,95293.0
2024-06-28 14:00:00,38.95,38.95,38.89,38.89,70693.0,38.0312,38.0312,37.9726,37.9726,70693.0
2024-06-28 14:10:00,38.9,38.91,38.89,38.9,36240.0,37.9824,37.9922,37.9726,37.9824,36240.0
2024-06-28 14:20:00,38.9,38.91,38.85,38.87,174131.0,37.9824,37.9922,37.9336,37.9531,174131.0
2024-06-28 14:30:00,38.86,38.89,38.79,38.8,28886.0,37.9434,37.9726,37.875,37.8848,28886.0
2024-06-28 14:40:00,38.8,38.87,38.79,38.83,51076.0,37.8848,37.9531,37.875,37.9141,51076.0
2024-06-28 14:50:00,38.83,38.84,38.77,38.79,68709.0,37.9141,37.9238,37.8555,37.875,68709.0
2024-06-28 15:00:00,38.78,38.8,38.77,38.79,62573.0,37.8652,37.8848,37.8555,37.875,62573.0
2024-06-28 15:10:00,38.79,38.8,38.77,38.79,56077.0,37.875,37.8848,37.8555,37.875,56077.0
2024-06-28 15:20:00,38.79,38.84,38.79,38.83,125689.0,37.875,37.9238,37.875,37.9141,125689.0
2024-06-28 15:30:00,38.83,38.84,38.7,38.74,204641.0,37.9141,37.9238,37.7871,37.8262,204641.0
2024-06-28 15:40:00,38.73,38.81,38.73,38.79,106684.0,37.8164,37.8945,37.8164,37.875,106684.0
2024-06-28 15:50:00,38.78,38.87,38.78,38.85,767702.0,37.8652,37.9531,37.8652,37.9336,767702.0
2024-07-01 09:30:00,38.94,39.07,38.8,38.8,120751.0,38.0215,38.1484,37.8848,37.8848,120751.0
2024-07-01 09:40:00,38.8,38.87,38.72,38.79,82289.0,37.8848,37.9531,37.8067,37.875,82289.0
2024-07-01 09:50:00,38.8,38.9,38.76,38.87,45092.0,37.8848,37.9824,37.8457,37.9531,45092.0
2024-07-01 10:00:00,38.88,38.94,38.86,38.86,98878.0,37.9629,38.0215,37.9434,37.9434,98878.0
2024-07-01 10:10:00,38.86,38.86,38.67,38.67,54018.0,37.9434,37.9434,37.7578,37.7578,54018.0
2024-07-01 10:20:00,38.67,38.71,38.59,38.7,80518.0,37.7578,37.7969,37.6797,37.7871,80518.0
2024-07-01 10:30:00,38.71,38.74,38.63,38.68,99698.0,37.7969,37.8262,37.7188,37.7676,99698.0
2024-07-01 10:40:00,38.67,38.68,38.58,38.59,45568.0,37.7578,37.7676,37.67,37.6797,45568.0
2024-07-01 10:50:00,38.59,38.65,38.58,38.6,41238.0,37.6797,37.7383,37.67,37.6895,41238.0
2024-07-01 11:00:00,38.59,38.65,38.56,38.59,72870.0,37.6797,37.7383,37.6504,37.6797,72870.0
2024-07-01 11:10:00,38.59,38.62,38.58,38.59,53803.0,37.6797,37.709,37.67,37.6797,53803.0
2024-07-01 11:20:00,38.59,38.59,38.53,38.55,53434.0,37.6797,37.6797,37.6211,37.6407,53434.0
2024-07-01 11:30:00,38.55,38.57,38.53,38.57,79928.0,37.6407,37.6602,37.6211,37.6602,79928.0
2024-07-01 11:40:00,38.57,38.65,38.56,38.64,50902.0,37.6602,37.7383,37.6504,37.7285,50902.0
2024-07-01 11:50:00,38.64,38.69,38.62,38.65,90758.0,37.7285,37.7774,37.709,37.7383,90758.0
2024-07-01 12:00:00,38.64,38.64,38.58,38.63,47334.0,37.7285,37.7285,37.67,37.7188,47334.0
2024-07-01 12:10:00,38.63,38.63,38.55,38.58,88421.0,37.7188,37.7188,37.6407,37.67,88421.0
2024-07-01 12:20:00,38.58,38.62,38.57,38.59,52131.0,37.67,37.709,37.6602,37.6797,52131.0
2024-07-01 12:30:00,38.6,38.6,38.53,38.53,45946.0,37.6895,37.6895,37.6211,37.6211,45946.0
2024-07-01 12:40:00,38.54,38.54,38.48,38.51,44934.0,37.6309,37.6309,37.5723,37.6016,44934.0
2024-07-01 12:50:00,38.51,38.52,38.49,38.5,44057.0,37.6016,37.6114,37.5821,37.5918,44057.0
2024-07-01 13:00:00,38.5,38.52,38.46,38.48,48501.0,37.5918,37.6114,37.5528,37.5723,48501.0
2024-07-01 13:10:00,38.47,38.52,38.47,38.51,31279.0,37.5626,37.6114,37.5626,37.6016,31279.0
2024-07-01 13:20:00,38.51,38.54,38.5,38.53,25821.0,37.6016,37.6309,37.5918,37.6211,25821.0
2024-07-01 13:30:00,38.53,38.54,38.5,38.5,51916.0,37.6211,37.6309,37.5918,37.5918,51916.0
2024-07-01 13:40:00,38.51,38.53,38.49,38.5,36056.0,37.6016,37.6211,37.5821,37.5918,36056.0
2024-07-01 13:50:00,38.5,38.51,38.44,38.47,41366.0,37.5918,37.6016,37.5333,37.5626,41366.0
2024-07-01 14:00:00,38.47,38.52,38.44,38.52,28692.0,37.5626,37.6114,37.5333,37.6114,28692.0
2024-07-01 14:10:00,38.51,38.53,38.5,38.51,59659.0,37.6016,37.6211,37.5918,37.6016,59659.0
2024-07-01 14:20:00,38.51,38.52,38.45,38.45,49790.0,37.6016,37.6114,37.543,37.543,49790.0
2024-07-01 14:30:00,38.45,38.48,38.43,38.45,71292.0,37.543,37.5723,37.5235,37.543,71292.0
2024-07-01 14:40:00,38.45,38.46,38.43,38.44,41358.0,37.543,37.5528,37.5235,37.5333,41358.0
2024-07-01 14:50:00,38.43,38.47,38.42,38.45,62163.0,37.5235,37.5626,37.5137,37.543,62163.0
2024-07-01 15:00:00,38.45,38.66,38.44,38.64,136192.0,37.543,37.7481,37.5333,37.7285,136192.0
2024-07-01 15:10:00,38.64,38.69,38.63,38.66,173651.0,37.7285,37.7774,37.7188,37.7481,173651.0
2024-07-01 15:20:00,38.65,38.67,38.53,38.55,67060.0,37.7383,37.7578,37.6211,37.6407,67060.0
2024-07-01 15:30:00,38.54,38.58,38.53,38.55,86091.0,37.6309,37.67,37.6211,37.6407,86091.0
2024-07-01 15:40:00,38.55,38.62,38.52,38.61,168006.0,37.6407,37.709,37.6114,37.6992,168006.0
2024-07-01 15:50:00,38.61,38.7,38.59,38.66,422151.0,37.6992,37.7871,37.6797,37.7481,422151.0
2024-07-02 09:30:00,38.67,38.9,38.62,38.87,302896.0,37.7578,37.9824,37.709,37.9531,302896.0
2024-07-02 09:40:00,38.87,38.87,38.63,38.75,112954.0,37.9531,37.9531,37.7188,37.8359,112954.0
2024-07-02 09:50:00,38.74,38.75,38.63,38.64,55901.0,37.8262,37.8359,37.7188,37.7285,55901.0
2024-07-02 10:00:00,38.63,38.68,38.49,38.5,104510.0,37.7188,37.7676,37.5821,37.5918,104510.0
2024-07-02 10:10:00,38.5,38.54,38.41,38.41,72112.0,37.5918,37.6309,37.504,37.504,72112.0
2024-07-02 10:20:00,38.41,38.47,38.39,38.47,89549.0,37.504,37.5626,37.4844,37.5626,89549.0
2024-07-02 10:30:00,38.46,38.57,38.46,38.56,28086.0,37.5528,37.6602,37.5528,37.6504,28086.0
2024-07-02 10:40:00,38.57,38.62,38.52,38.62,89295.0,37.6602,37.709,37.6114,37.709,89295.0
2024-07-02 10:50:00,38.62,38.66,38.58,38.65,53562.0,37.709,37.7481,37.67,37.7383,53562.0
2024-07-02 11:00:00,38.64,38.65,38.57,38.58,28437.0,37.7285,37.7383,37.6602,37.67,28437.0
2024-07-02 11:10:00,38.58,38.61,38.53,38.55,66539.0,37.67,37.6992,37.6211,37.6407,66539.0
2024-07-02 11:20:00,38.55,38.61,38.54,38.59,56439.0,37.6407,37.6992,37.6309,37.6797,56439.0
2024-07-02 11:30:00,38.59,38.62,38.53,38.55,81328.0,37.6797,37.709,37.6211,37.6407,81328.0
2024-07-02 11:40:00,38.55,38.64,38.54,38.59,87596.0,37.6407,37.7285,37.6309,37.6797,87596.0
2024-07-02 11:50:00,38.59,38.59,38.5,38.5,86861.0,37.6797,37.6797,37.5918,37.5918,86861.0
2024-07-02 12:00:00,38.51,38.52,38.49,38.51,90731.0,37.6016,37.6114,37.5821,37.6016,90731.0
2024-07-02 12:10:00,38.5,38.52,38.42,38.42,102861.0,37.5918,37.6114,37.5137,37.5137,102861.0
2024-07-02 12:20:00,38.41,38.5,38.41,38.47,82800.0,37.504,37.5918,37.504,37.5626,82800.0
2024-07-02 12:30:00,38.48,38.49,38.46,38.49,41729.0,37.5723,37.5821,37.5528,37.5821,41729.0
2024-07-02 12:40:00,38.48,38.55,38.48,38.55,40336.0,37.5723,37.6407,37.5723,37.6407,40336.0
2024-07-02 12:50:00,38.54,38.56,38.48,38.48,55669.0,37.6309,37.6504,37.5723,37.5723,55669.0
2024-07-02 13:00:00,38.48,38.52,38.48,38.52,28679.0,37.5723,37.6114,37.5723,37.6114,28679.0
2024-07-02 13:10:00,38.52,38.53,38.45,38.45,38414.0,37.6114,37.6211,37.543,37.543,38414.0
2024-07-02 13:20:00,38.45,38.46,38.39,38.4,45046.0,37.543,37.5528,37.4844,37.4942,45046.0
2024-07-02 13:30:00,38.4,38.42,38.37,38.37,64775.0,37.4942,37.5137,37.4649,37.4649,64775.0
2024-07-02 13:40:00,38.37,38.38,38.36,38.38,79334.0,37.4649,37.4747,37.4551,37.4747,79334.0
2024-07-02 13:50:00,38.38,38.43,38.37,38.38,113150.0,37.4747,37.5235,37.4649,37.4747,113150.0
2024-07-02 14:00:00,38.38,38.41,38.37,38.41,71004.0,37.4747,37.504,37.4649,37.504,71004.0
2024-07-02 14:10:00,38.42,38.47,38.39,38.39,111859.0,37.5137,37.5626,37.4844,37.4844,111859.0
2024-07-02 14:20:00,38.4,38.41,38.36,38.39,48345.0,37.4942,37.504,37.4551,37.4844,48345.0
2024-07-02 14:30:00,38.38,38.39,38.33,38.34,73495.0,37.4747,37.4844,37.4259,37.4356,73495.0
2024-07-02 14:40:00,38.34,38.35,38.21,38.21,156687.0,37.4356,37.4454,37.3087,37.3087,156687.0
2024-07-02 14:50:00,38.21,38.27,38.18,38.21,336455.0,37.3087,37.3673,37.2794,37.3087,336455.0
2024-07-02 15:00:00,38.2,38.25,38.18,38.22,170988.0,37.2989,37.3477,37.2794,37.3184,170988.0
2024-07-02 15:10:00,38.21,38.22,38.15,38.2,164390.0,37.3087,37.3184,37.2501,37.2989,164390.0
2024-07-02 15:20:00,38.2,38.33,38.17,38.32,103343.0,37.2989,37.4259,37.2696,37.4161,103343.0
2024-07-02 15:30:00,38.31,38.32,38.27,38.27,150050.0,37.4063,37.4161,37.3673,37.3673,150050.0
2024-07-02 15:40:00,38.27,38.29,38.23,38.23,235793.0,37.3673,37.3868,37.3282,37.3282,235793.0
2024-07-02 15:50:00,38.23,38.39,38.23,38.38,636130.0,37.3282,37.4844,37.3282,37.4747,636130.0
2024-07-03 09:30:00,38.51,38.57,38.26,38.26,138083.0,37.6016,37.6602,37.3575,37.3575,138083.0
2024-07-03 09:40:00,38.26,38.31,38.17,38.21,117022.0,37.3575,37.4063,37.2696,37.3087,117022.0
2024-07-03 09:50:00,38.22,38.31,38.2,38.27,97045.0,37.3184,37.4063,37.2989,37.3673,97045.0
2024-07-03 10:00:00,38.27,38.39,38.24,38.35,132250.0,37.3673,37.4844,37.338,37.4454,132250.0
2024-07-03 10:10:00,38.36,38.43,38.33,38.36,77047.0,37.4551,37.5235,37.4259,37.4551,77047.0
2024-07-03 10:20:00,38.36,38.36,38.26,38.31,97595.0,37.4551,37.4551,37.3575,37.4063,97595.0
2024-07-03 10:30:00,38.31,38.37,38.29,38.32,82427.0,37.4063,37.4649,37.3868,37.4161,82427.0
2024-07-03 10:40:00,38.32,38.32,38.26,38.28,60681.0,37.4161,37.4161,37.3575,37.377,60681.0
2024-07-03 10:50:00,38.27,38.3,38.22,38.27,59135.0,37.3673,37.3966,37.3184,37.3673,59135.0
2024-07-03 11:00:00,38.27,38.3,38.25,38.27,51926.0,37.3673,37.3966,37.3477,37.3673,51926.0
2024-07-03 11:10:00,38.27,38.3,38.26,38.3,58940.0,37.3673,37.3966,37.3575,37.3966,58940.0
2024-07-03 11:20:00,38.3,38.36,38.29,38.34,63498.0,37.3966,37.4551,37.3868,37.4356,63498.0
2024-07-03 11:30:00,38.34,38.34,38.25,38.29,68199.0,37.4356,37.4356,37.3477,37.3868,68199.0
2024-07-03 11:40:00,38.29,38.29,38.23,38.25,110131.0,37.3868,37.3868,37.3282,37.3477,110131.0
2024-07-03 11:50:00,38.25,38.27,38.23,38.24,75821.0,37.3477,37.3673,37.3282,37.338,75821.0
2024-07-03 12:00:00,38.25,38.25,38.17,38.24,147913.0,37.3477,37.3477,37.2696,37.338,147913.0
2024-07-03 12:10:00,38.24,38.29,38.22,38.27,69319.0,37.338,37.3868,37.3184,37.3673,69319.0
2024-07-03 12:20:00,38.27,38.29,38.25,38.26,74456.0,37.3673,37.3868,37.3477,37.3575,74456.0
2024-07-03 12:30:00,38.26,38.29,38.24,38.27,96731.0,37.3575,37.3868,37.338,37.3673,96731.0
2024-07-03 12:40:00,38.27,38.3,38.24,38.27,73297.0,37.3673,37.3966,37.338,37.3673,73297.0
2024-07-03 12:50:00,38.27,38.44,38.26,38.42,350008.0,37.3673,37.5333,37.3575,37.5137,350008.0
2024-07-05 09:30:00,38.49,38.49,38.25,38.38,91941.0,37.5821,37.5821,37.3477,37.4747,91941.0
2024-07-05 09:40:00,38.39,38.43,38.2,38.2,37482.0,37.4844,37.5235,37.2989,37.2989,37482.0
2024-07-05 09:50:00,38.2,38.24,38.16,38.21,61286.0,37.2989,37.338,37.2599,37.3087,61286.0
2024-07-05 10:00:00,38.2,38.28,38.12,38.16,63316.0,37.2989,37.377,37.2208,37.2599,63316.0
2024-07-05 10:10:00,38.16,38.24,38.13,38.23,32357.0,37.2599,37.338,37.2306,37.3282,32357.0
2024-07-05 10:20:00,38.23,38.28,38.21,38.22,27992.0,37.3282,37.377,37.3087,37.3184,27992.0
2024-07-05 10:30:00,38.22,38.23,38.15,38.16,59885.0,37.3184,37.3282,37.2501,37.2599,59885.0
2024-07-05 10:40:00,38.16,38.23,38.16,38.21,39576.0,37.2599,37.3282,37.2599,37.3087,39576.0
2024-07-05 10:50:00,38.2,38.26,38.18,38.25,95956.0,37.2989,37.3575,37.2794,37.3477,95956.0
2024-07-05 11:00:00,38.24,38.3,38.2,38.28,82809.0,37.338,37.3966,37.2989,37.377,82809.0
2024-07-05 11:10:00,38.28,38.28,38.21,38.22,29268.0,37.377,37.377,37.3087,37.3184,29268.0
2024-07-05 11:20:00,38.21,38.21,38.16,38.21,28611.0,37.3087,37.3087,37.2599,37.3087,28611.0
2024-07-05 11:30:00,38.2,38.25,38.18,38.25,30081.0,37.2989,37.3477,37.2794,37.3477,30081.0
2024-07-05 11:40:00,38.25,38.27,38.24,38.24,23644.0,37.3477,37.3673,37.338,37.338,23644.0
2024-07-05 11:50:00,38.25,38.27,38.22,38.25,38251.0,37.3477,37.3673,37.3184,37.3477,38251.0
2024-07-05 12:00:00,38.24,38.3,38.23,38.29,19706.0,37.338,37.3966,37.3282,37.3868,19706.0
2024-07-05 12:10:00,38.3,38.34,38.29,38.32,26935.0,37.3966,37.4356,37.3868,37.4161,26935.0
2024-07-05 12:20:00,38.32,38.34,38.28,38.29,59398.0,37.4161,37.4356,37.377,37.3868,59398.0
2024-07-05 12:30:00,38.28,38.32,38.25,38.32,36060.0,37.377,37.4161,37.3477,37.4161,36060.0
2024-07-05 12:40:00,38.31,38.38,38.31,38.38,19445.0,37.4063,37.4747,37.4063,37.4747,19445.0
2024-07-05 12:50:00,38.37,38.41,38.37,38.4,18818.0,37.4649,37.504,37.4649,37.4942,18818.0
2024-07-05 13:00:00,38.4,38.44,38.39,38.44,36428.0,37.4942,37.5333,37.4844,37.5333,36428.0
2024-07-05 13:10:00,38.44,38.44,38.36,38.36,40776.0,37.5333,37.5333,37.4551,37.4551,40776.0
2024-07-05 13:20:00,38.37,38.43,38.36,38.43,18155.0,37.4649,37.5235,37.4551,37.5235,18155.0
2024-07-05 13:30:00,38.42,38.45,38.41,38.45,30590.0,37.5137,37.543,37.504,37.543,30590.0
2024-07-05 13:40:00,38.45,38.49,38.44,38.46,68569.0,37.543,37.5821,37.5333,37.5528,68569.0
2024-07-05 13:50:00,38.47,38.51,38.44,38.5,63064.0,37.5626,37.6016,37.5333,37.5918,63064.0
2024-07-05 14:00:00,38.49,38.51,38.48,38.5,35411.0,37.5821,37.6016,37.5723,37.5918,35411.0
2024-07-05 14:10:00,38.51,38.52,38.48,38.49,48396.0,37.6016,37.6114,37.5723,37.5821,48396.0
2024-07-05 14:20:00,38.48,38.49,38.44,38.47,25529.0,37.5723,37.5821,37.5333,37.5626,25529.0
2024-07-05 14:30:00,38.48,38.51,38.47,38.49,17379.0,37.5723,37.6016,37.5626,37.5821,17379.0
2024-07-05 14:40:00,38.5,38.51,38.47,38.47,26206.0,37.5918,37.6016,37.5626,37.5626,26206.0
2024-07-05 14:50:00,38.47,38.48,38.44,38.47,30448.0,37.5626,37.5723,37.5333,37.5626,30448.0
2024-07-05 15:00:00,38.47,38.48,38.44,38.46,34149.0,37.5626,37.5723,37.5333,37.5528,34149.0
2024-07-05 15:10:00,38.45,38.47,38.44,38.45,28534.0,37.543,37.5626,37.5333,37.543,28534.0
2024-07-05 15:20:00,38.44,38.46,38.41,38.41,77555.0,37.5333,37.5528,37.504,37.504,77555.0
2024-07-05 15:30:00,38.41,38.43,38.4,38.41,49067.0,37.504,37.5235,37.4942,37.504,49067.0
2024-07-05 15:40:00,38.41,38.47,38.41,38.44,58392.0,37.504,37.5626,37.504,37.5333,58392.0
2024-07-05 15:50:00,38.44,38.49,38.41,38.43,307914.0,37.5333,37.5821,37.504,37.5235,307914.0
2024-07-08 09:30:00,40.9,41.52,40.82,41.43,3179831.0,39.9352,40.5406,39.8571,40.4527,3179831.0
2024-07-08 09:40:00,41.44,41.91,41.42,41.63,1680498.0,40.4625,40.9214,40.443,40.648,1680498.0
2024-07-08 09:50:00,41.63,41.86,41.38,41.84,955822.0,40.648,40.8726,40.4039,40.8531,955822.0
2024-07-08 10:00:00,41.84,42.12,41.83,42.06,1523743.0,40.8531,41.1265,40.8433,41.0679,1523743.0
2024-07-08 10:10:00,42.08,42.13,41.89,41.94,1202813.0,41.0874,41.1362,40.9019,40.9507,1202813.0
2024-07-08 10:20:00,41.95,42.22,41.91,42.04,724121.0,40.9605,41.2241,40.9214,41.0483,724121.0
2024-07-08 10:30:00,42.05,42.17,41.93,42.14,576001.0,41.0581,41.1753,40.9409,41.146,576001.0
2024-07-08 10:40:00,42.14,42.15,42.01,42.13,610306.0,41.146,41.1557,41.019,41.1362,610306.0
2024-07-08 10:50:00,42.14,42.23,42.06,42.07,592079.0,41.146,41.2339,41.0679,41.0776,592079.0
2024-07-08 11:00:00,42.07,42.3,42.04,42.16,552473.0,41.0776,41.3022,41.0483,41.1655,552473.0
2024-07-08 11:10:00,42.16,42.3,42.05,42.29,379968.0,41.1655,41.3022,41.0581,41.2924,379968.0
2024-07-08 11:20:00,42.3,42.48,42.26,42.43,317280.0,41.3022,41.478,41.2632,41.4291,317280.0
2024-07-08 11:30:00,42.43,42.62,42.4,42.5,531135.0,41.4291,41.6147,41.3998,41.4975,531135.0
2024-07-08 11:40:00,42.49,42.5,42.41,42.44,262674.0,41.4877,41.4975,41.4096,41.4389,262674.0
2024-07-08 11:50:00,42.45,42.58,42.44,42.51,458671.0,41.4487,41.5756,41.4389,41.5073,458671.0
2024-07-08 12:00:00,42.5,42.61,42.42,42.6,376345.0,41.4975,41.6049,41.4194,41.5951,376345.0
2024-07-08 12:10:00,42.61,42.63,42.45,42.63,261958.0,41.6049,41.6244,41.4487,41.6244,261958.0
2024-07-08 12:20:00,42.63,42.85,42.58,42.74,1321143.0,41.6244,41.8392,41.5756,41.7318,1321143.0
2024-07-08 12:30:00,42.73,43.0,42.69,42.98,740654.0,41.7221,41.9857,41.683,41.9662,740654.0
2024-07-08 12:40:00,42.99,43.27,42.98,43.23,1919812.0,41.9759,42.2493,41.9662,42.2103,1919812.0
2024-07-08 12:50:00,43.22,43.24,43.01,43.17,647480.0,42.2005,42.22,41.9955,42.1517,647480.0
2024-07-08 13:00:00,43.18,43.37,43.12,43.28,613421.0,42.1614,42.347,42.1029,42.2591,613421.0
2024-07-08 13:10:00,43.29,43.4,43.2,43.39,363941.0,42.2689,42.3763,42.181,42.3665,363941.0
2024-07-08 13:20:00,43.39,43.58,43.38,43.41,545859.0,42.3665,42.552,42.3567,42.386,545859.0
2024-07-08 13:30:00,43.41,43.55,43.31,43.33,497283.0,42.386,42.5227,42.2884,42.3079,497283.0
2024-07-08 13:40:00,43.32,43.39,42.86,42.87,777682.0,42.2981,42.3665,41.849,41.8588,777682.0
2024-07-08 13:50:00,42.88,43.0,42.76,42.98,582986.0,41.8685,41.9857,41.7514,41.9662,582986.0
2024-07-08 14:00:00,42.98,43.06,42.89,43.03,373892.0,41.9662,42.0443,41.8783,42.015,373892.0
2024-07-08 14:10:00,43.03,43.13,42.92,43.11,317601.0,42.015,42.1126,41.9076,42.0931,317601.0
2024-07-08 14:20:00,43.1,43.18,43.02,43.09,748282.0,42.0833,42.1614,42.0052,42.0736,748282.0
2024-07-08 14:30:00,43.09,43.29,43.09,43.14,449685.0,42.0736,42.2689,42.0736,42.1224,449685.0
2024-07-08 14:40:00,43.14,43.15,42.9,42.95,484188.0,42.1224,42.1322,41.8881,41.9369,484188.0
2024-07-08 14:50:00,42.95,43.04,42.85,42.89,428744.0,41.9369,42.0248,41.8392,41.8783,428744.0
2024-07-08 15:00:00,42.89,43.03,42.81,43.0,282966.0,41.8783,42.015,41.8002,41.9857,282966.0
2024-07-08 15:10:00,43.0,43.0,42.89,42.9,310750.0,41.9857,41.9857,41.8783,41.8881,310750.0
2024-07-08 15:20:00,42.9,42.96,42.87,42.89,302983.0,41.8881,41.9466,41.8588,41.8783,302983.0
2024-07-08 15:30:00,42.88,43.03,42.86,43.02,579945.0,41.8685,42.015,41.849,42.0052,579945.0
2024-07-08 15:40:00,43.02,43.13,42.99,43.1,751583.0,42.0052,42.1126,41.9759,42.0833,751583.0
2024-07-08 15:50:00,43.1,43.1,42.99,43.05,1731122.0,42.0833,42.0833,41.9759,42.0345,1731122.0
2024-07-09 09:30:00,43.55,44.29,43.55,44.04,1437145.0,42.5227,43.2453,42.5227,43.0012,1437145.0
2024-07-09 09:40:00,44.03,44.47,44.03,44.45,735035.0,42.9914,43.421,42.9914,43.4015,735035.0
2024-07-09 09:50:00,44.45,44.74,44.43,44.71,1040749.0,43.4015,43.6847,43.382,43.6554,1040749.0
2024-07-09 10:00:00,44.71,44.8,44.27,44.3,1007531.0,43.6554,43.7432,43.2257,43.255,1007531.0
2024-07-09 10:10:00,44.3,44.31,43.82,44.18,849494.0,43.255,43.2648,42.7864,43.1379,849494.0
2024-07-09 10:20:00,44.18,44.47,44.14,44.36,862950.0,43.1379,43.421,43.0988,43.3136,862950.0
2024-07-09 10:30:00,44.35,44.41,44.17,44.38,419728.0,43.3039,43.3624,43.1281,43.3331,419728.0
2024-07-09 10:40:00,44.37,44.58,44.36,44.45,437526.0,43.3234,43.5284,43.3136,43.4015,437526.0
2024-07-09 10:50:00,44.45,44.53,44.31,44.4,455730.0,43.4015,43.4796,43.2648,43.3527,455730.0
2024-07-09 11:00:00,44.39,44.45,44.15,44.31,398693.0,43.3429,43.4015,43.1086,43.2648,398693.0
2024-07-09 11:10:00,44.32,44.33,44.2,44.23,224668.0,43.2746,43.2843,43.1574,43.1867,224668.0
2024-07-09 11:20:00,44.23,44.3,43.98,44.04,364731.0,43.1867,43.255,42.9426,43.0012,364731.0
2024-07-09 11:30:00,44.04,44.29,44.03,44.28,387125.0,43.0012,43.2453,42.9914,43.2355,387125.0
2024-07-09 11:40:00,44.27,44.49,44.24,44.42,280751.0,43.2257,43.4405,43.1964,43.3722,280751.0
2024-07-09 11:50:00,44.41,44.59,44.41,44.55,386039.0,43.3624,43.5382,43.3624,43.4991,386039.0
2024-07-09 12:00:00,44.55,44.75,44.53,44.65,319593.0,43.4991,43.6944,43.4796,43.5968,319593.0
2024-07-09 12:10:00,44.65,44.66,44.45,44.55,244150.0,43.5968,43.6065,43.4015,43.4991,244150.0
2024-07-09 12:20:00,44.55,44.7,44.53,44.67,177871.0,43.4991,43.6456,43.4796,43.6163,177871.0
2024-07-09 12:30:00,44.67,44.74,44.65,44.72,265398.0,43.6163,43.6847,43.5968,43.6651,265398.0
2024-07-09 12:40:00,44.73,44.74,44.34,44.36,553111.0,43.6749,43.6847,43.2941,43.3136,553111.0
2024-07-09 12:50:00,44.34,44.48,44.33,44.47,255006.0,43.2941,43.4308,43.2843,43.421,255006.0
2024-07-09 13:00:00,44.47,44.49,44.37,44.41,425089.0,43.421,43.4405,43.3234,43.3624,425089.0
2024-07-09 13:10:00,44.41,44.45,44.34,44.43,297284.0,43.3624,43.4015,43.2941,43.382,297284.0
2024-07-09 13:20:00,44.43,44.71,44.4,44.71,427076.0,43.382,43.6554,43.3527,43.6554,427076.0
2024-07-09 13:30:00,44.71,44.93,44.62,44.88,635205.0,43.6554,43.8702,43.5675,43.8213,635205.0
2024-07-09 13:40:00,44.88,45.03,44.86,44.91,568291.0,43.8213,43.9678,43.8018,43.8506,568291.0
2024-07-09 13:50:00,44.91,45.05,44.9,44.93,275956.0,43.8506,43.9873,43.8409,43.8702,275956.0
2024-07-09 14:00:00,44.94,44.98,44.8,44.94,360559.0,43.8799,43.919,43.7432,43.8799,360559.0
2024-07-09 14:10:00,44.94,44.94,44.8,44.84,141256.0,43.8799,43.8799,43.7432,43.7823,141256.0
2024-07-09 14:20:00,44.84,44.87,44.78,44.86,145010.0,43.7823,43.8116,43.7237,43.8018,145010.0
2024-07-09 14:30:00,44.86,44.88,44.75,44.84,275602.0,43.8018,43.8213,43.6944,43.7823,275602.0
2024-07-09 14:40:00,44.84,44.88,44.8,44.83,167697.0,43.7823,43.8213,43.7432,43.7725,167697.0
2024-07-09 14:50:00,44.83,44.96,44.81,44.94,202539.0,43.7725,43.8995,43.753,43.8799,202539.0
2024-07-09 15:00:00,44.95,44.97,44.71,44.73,255016.0,43.8897,43.9092,43.6554,43.6749,255016.0
2024-07-09 15:10:00,44.73,44.75,44.57,44.59,301402.0,43.6749,43.6944,43.5187,43.5382,301402.0
2024-07-09 15:20:00,44.59,44.66,44.56,44.59,286713.0,43.5382,43.6065,43.5089,43.5382,286713.0
2024-07-09 15:30:00,44.59,44.63,44.5,44.59,426922.0,43.5382,43.5772,43.4503,43.5382,426922.0
2024-07-09 15:40:00,44.59,44.6,44.52,44.53,440441.0,43.5382,43.548,43.4698,43.4796,440441.0
2024-07-09 15:50:00,44.52,44.73,44.44,44.67,1457129.0,43.4698,43.6749,43.3917,43.6163,1457129.0
2024-07-10 09:30:00,45.0,45.34,44.97,45.12,700363.0,43.9385,44.2705,43.9092,44.0557,700363.0
2024-07-10 09:40:00,45.13,45.25,44.98,45.22,724186.0,44.0655,44.1826,43.919,44.1533,724186.0
2024-07-10 09:50:00,45.22,45.27,45.08,45.19,314154.0,44.1533,44.2021,44.0166,44.124,314154.0
2024-07-10 10:00:00,45.19,45.26,44.87,44.93,425176.0,44.124,44.1924,43.8116,43.8702,425176.0
2024-07-10 10:10:00,44.93,45.08,44.9,44.97,552534.0,43.8702,44.0166,43.8409,43.9092,552534.0
2024-07-10 10:20:00,44.97,45.2,44.91,45.1,525006.0,43.9092,44.1338,43.8506,44.0362,525006.0
2024-07-10 10:30:00,45.11,45.11,44.82,44.82,217767.0,44.0459,44.0459,43.7628,43.7628,217767.0
2024-07-10 10:40:00,44.81,45.04,44.75,45.0,347594.0,43.753,43.9776,43.6944,43.9385,347594.0
2024-07-10 10:50:00,45.01,45.03,44.91,44.98,250628.0,43.9483,43.9678,43.8506,43.919,250628.0
2024-07-10 11:00:00,44.98,45.18,44.98,45.12,229724.0,43.919,44.1143,43.919,44.0557,229724.0
2024-07-10 11:10:00,45.13,45.17,45.06,45.15,215562.0,44.0655,44.1045,43.9971,44.085,215562.0
2024-07-10 11:20:00,45.14,45.27,45.1,45.14,314068.0,44.0752,44.2021,44.0362,44.0752,314068.0
2024-07-10 11:30:00,45.15,45.18,45.05,45.12,153721.0,44.085,44.1143,43.9873,44.0557,153721.0
2024-07-10 11:40:00,45.13,45.17,45.08,45.16,145916.0,44.0655,44.1045,44.0166,44.0947,145916.0
2024-07-10 11:50:00,45.16,45.32,45.16,45.29,251611.0,44.0947,44.251,44.0947,44.2217,251611.0
2024-07-10 12:00:00,45.29,45.3,45.21,45.26,163658.0,44.2217,44.2314,44.1436,44.1924,163658.0
2024-07-10 12:10:00,45.27,45.33,45.23,45.32,121951.0,44.2021,44.2607,44.1631,44.251,121951.0
2024-07-10 12:20:00,45.31,45.38,45.28,45.34,275709.0,44.2412,44.3096,44.2119,44.2705,275709.0
2024-07-10 12:30:00,45.33,45.39,45.19,45.2,152771.0,44.2607,44.3193,44.124,44.1338,152771.0
2024-07-10 12:40:00,45.2,45.38,45.19,45.33,141177.0,44.1338,44.3096,44.124,44.2607,141177.0
2024-07-10 12:50:00,45.34,45.42,45.32,45.41,84940.0,44.2705,44.3486,44.251,44.3388,84940.0
2024-07-10 13:00:00,45.42,45.49,45.29,45.32,199696.0,44.3486,44.417,44.2217,44.251,199696.0
2024-07-10 13:10:00,45.32,45.47,45.27,45.45,223465.0,44.251,44.3974,44.2021,44.3779,223465.0
2024-07-10 13:20:00,45.46,45.51,45.44,45.5,175389.0,44.3877,44.4365,44.3681,44.4267,175389.0
2024-07-10 13:30:00,45.51,45.71,45.49,45.68,270619.0,44.4365,44.6318,44.417,44.6025,270619.0
2024-07-10 13:40:00,45.68,45.73,45.51,45.55,217057.0,44.6025,44.6513,44.4365,44.4755,217057.0
2024-07-10 13:50:00,45.55,45.63,45.53,45.63,120957.0,44.4755,44.5537,44.456,44.5537,120957.0
2024-07-10 14:00:00,45.63,45.65,45.5,45.57,149658.0,44.5537,44.5732,44.4267,44.4951,149658.0
2024-07-10 14:10:00,45.56,45.58,45.47,45.49,104662.0,44.4853,44.5048,44.3974,44.417,104662.0
2024-07-10 14:20:00,45.48,45.52,45.46,45.51,78608.0,44.4072,44.4463,44.3877,44.4365,78608.0
2024-07-10 14:30:00,45.51,45.52,45.46,45.48,83764.0,44.4365,44.4463,44.3877,44.4072,83764.0
2024-07-10 14:40:00,45.48,45.51,45.42,45.48,127224.0,44.4072,44.4365,44.3486,44.4072,127224.0
2024-07-10 14:50:00,45.49,45.64,45.49,45.63,261999.0,44.417,44.5634,44.417,44.5537,261999.0
2024-07-10 15:00:00,45.64,45.67,45.54,45.63,264363.0,44.5634,44.5927,44.4658,44.5537,264363.0
2024-07-10 15:10:00,45.64,45.64,45.52,45.54,231803.0,44.5634,44.5634,44.4463,44.4658,231803.0
2024-07-10 15:20:00,45.54,45.55,45.47,45.5,159378.0,44.4658,44.4755,44.3974,44.4267,159378.0
2024-07-10 15:30:00,45.51,45.54,45.47,45.5,187554.0,44.4365,44.4658,44.3974,44.4267,187554.0
2024-07-10 15:40:00,45.51,45.58,45.46,45.47,385039.0,44.4365,44.5048,44.3877,44.3974,385039.0
2024-07-10 15:50:00,45.48,45.54,45.47,45.48,1067033.0,44.4072,44.4658,44.3974,44.4072,1067033.0
2024-07-11 09:30:00,45.73,45.85,45.33,45.84,420255.0,44.6513,44.7685,44.2607,44.7587,420255.0
2024-07-11 09:40:00,45.84,45.87,45.27,45.33,384706.0,44.7587,44.788,44.2021,44.2607,384706.0
2024-07-11 09:50:00,45.33,45.34,45.17,45.24,401846.0,44.2607,44.2705,44.1045,44.1729,401846.0
2024-07-11 10:00:00,45.24,45.44,45.07,45.13,368439.0,44.1729,44.3681,44.0069,44.0655,368439.0
2024-07-11 10:10:00,45.13,45.32,45.0,45.06,282907.0,44.0655,44.251,43.9385,43.9971,282907.0
2024-07-11 10:20:00,45.07,45.26,45.02,45.24,244166.0,44.0069,44.1924,43.958,44.1729,244166.0
2024-07-11 10:30:00,45.24,45.28,45.16,45.2,203239.0,44.1729,44.2119,44.0947,44.1338,203239.0
2024-07-11 10:40:00,45.2,45.2,44.95,45.05,260026.0,44.1338,44.1338,43.8897,43.9873,260026.0
2024-07-11 10:50:00,45.05,45.06,44.8,44.88,322731.0,43.9873,43.9971,43.7432,43.8213,322731.0
2024-07-11 11:00:00,44.88,45.2,44.88,45.14,261355.0,43.8213,44.1338,43.8213,44.0752,261355.0
2024-07-11 11:10:00,45.15,45.19,45.02,45.18,213957.0,44.085,44.124,43.958,44.1143,213957.0
2024-07-11 11:20:00,45.18,45.23,45.05,45.12,146321.0,44.1143,44.1631,43.9873,44.0557,146321.0
2024-07-11 11:30:00,45.1,45.16,45.05,45.11,86221.0,44.0362,44.0947,43.9873,44.0459,86221.0
2024-07-11 11:40:00,45.11,45.11,44.9,44.9,197033.0,44.0459,44.0459,43.8409,43.8409,197033.0
2024-07-11 11:50:00,44.9,44.99,44.89,44.94,112262.0,43.8409,43.9288,43.8311,43.8799,112262.0
2024-07-11 12:00:00,44.92,44.93,44.77,44.88,167547.0,43.8604,43.8702,43.7139,43.8213,167547.0
2024-07-11 12:10:00,44.88,44.98,44.85,44.96,130390.0,43.8213,43.919,43.7921,43.8995,130390.0
2024-07-11 12:20:00,44.96,45.0,44.88,44.98,101845.0,43.8995,43.9385,43.8213,43.919,101845.0
2024-07-11 12:30:00,44.97,45.03,44.95,44.96,112989.0,43.9092,43.9678,43.8897,43.8995,112989.0
2024-07-11 12:40:00,44.96,44.96,44.88,44.9,115267.0,43.8995,43.8995,43.8213,43.8409,115267.0
2024-07-11 12:50:00,44.9,44.92,44.78,44.84,140203.0,43.8409,43.8604,43.7237,43.7823,140203.0
2024-07-11 13:00:00,44.84,44.91,44.83,44.88,85511.0,43.7823,43.8506,43.7725,43.8213,85511.0
2024-07-11 13:10:00,44.87,44.88,44.81,44.84,98818.0,43.8116,43.8213,43.753,43.7823,98818.0
2024-07-11 13:20:00,44.84,44.88,44.78,44.88,152928.0,43.7823,43.8213,43.7237,43.8213,152928.0
2024-07-11 13:30:00,44.87,44.91,44.83,44.88,132352.0,43.8116,43.8506,43.7725,43.8213,132352.0
2024-07-11 13:40:00,44.88,44.98,44.87,44.96,164256.0,43.8213,43.919,43.8116,43.8995,164256.0
2024-07-11 13:50:00,44.96,45.09,44.93,45.05,193042.0,43.8995,44.0264,43.8702,43.9873,193042.0
2024-07-11 14:00:00,45.05,45.08,44.98,45.02,105704.0,43.9873,44.0166,43.919,43.958,105704.0
2024-07-11 14:10:00,45.02,45.04,44.97,45.0,97042.0,43.958,43.9776,43.9092,43.9385,97042.0
2024-07-11 14:20:00,45.01,45.02,44.93,44.95,103309.0,43.9483,43.958,43.8702,43.8897,103309.0
2024-07-11 14:30:00,44.95,45.05,44.95,45.02,89819.0,43.8897,43.9873,43.8897,43.958,89819.0
2024-07-11 14:40:00,45.02,45.06,45.0,45.0,108874.0,43.958,43.9971,43.9385,43.9385,108874.0
2024-07-11 14:50:00,45.01,45.06,45.0,45.05,97843.0,43.9483,43.9971,43.9385,43.9873,97843.0
2024-07-11 15:00:00,45.06,45.08,45.0,45.01,103471.0,43.9971,44.0166,43.9385,43.9483,103471.0
2024-07-11 15:10:00,45.0,45.06,45.0,45.04,146111.0,43.9385,43.9971,43.9385,43.9776,146111.0
2024-07-11 15:20:00,45.04,45.07,44.99,44.99,110774.0,43.9776,44.0069,43.9288,43.9288,110774.0
2024-07-11 15:30:00,44.99,45.05,44.97,45.03,182768.0,43.9288,43.9873,43.9092,43.9678,182768.0
2024-07-11 15:40:00,45.03,45.12,45.01,45.07,316459.0,43.9678,44.0557,43.9483,44.0069,316459.0
2024-07-11 15:50:00,45.06,45.13,45.0,45.06,853955.0,43.9971,44.0655,43.9385,43.9971,853955.0
2024-07-12 09:30:00,45.49,45.69,45.33,45.45,260215.0,44.417,44.6122,44.2607,44.3779,260215.0
2024-07-12 09:40:00,45.44,45.49,45.23,45.3,230438.0,44.3681,44.417,44.1631,44.2314,230438.0
2024-07-12 09:50:00,45.31,45.32,45.22,45.22,152390.0,44.2412,44.251,44.1533,44.1533,152390.0
2024-07-12 10:00:00,45.23,45.57,45.22,45.57,315163.0,44.1631,44.4951,44.1533,44.4951,315163.0
2024-07-12 10:10:00,45.57,45.63,45.48,45.6,202449.0,44.4951,44.5537,44.4072,44.5244,202449.0
2024-07-12 10:20:00,45.59,45.62,45.49,45.55,144636.0,44.5146,44.5439,44.417,44.4755,144636.0
2024-07-12 10:30:00,45.55,45.59,45.49,45.54,130462.0,44.4755,44.5146,44.417,44.4658,130462.0
2024-07-12 10:40:00,45.53,45.76,45.52,45.75,272686.0,44.456,44.6806,44.4463,44.6708,272686.0
2024-07-12 10:50:00,45.75,46.06,45.71,46.04,320991.0,44.6708,44.9735,44.6318,44.954,320991.0
2024-07-12 11:00:00,46.04,46.09,45.92,46.06,148751.0,44.954,45.0028,44.8368,44.9735,148751.0
2024-07-12 11:10:00,46.05,46.08,45.86,45.93,224755.0,44.9637,44.993,44.7782,44.8466,224755.0
2024-07-12 11:20:00,45.93,46.04,45.88,46.03,117413.0,44.8466,44.954,44.7978,44.9442,117413.0
2024-07-12 11:30:00,46.02,46.03,45.9,45.91,113583.0,44.9345,44.9442,44.8173,44.8271,113583.0
2024-07-12 11:40:00,45.91,45.95,45.87,45.88,199471.0,44.8271,44.8661,44.788,44.7978,199471.0
2024-07-12 11:50:00,45.87,45.89,45.81,45.83,95211.0,44.788,44.8075,44.7294,44.7489,95211.0
2024-07-12 12:00:00,45.82,45.85,45.75,45.76,85891.0,44.7392,44.7685,44.6708,44.6806,85891.0
2024-07-12 12:10:00,45.77,45.91,45.76,45.89,245329.0,44.6904,44.8271,44.6806,44.8075,245329.0
2024-07-12 12:20:00,45.89,45.89,45.82,45.84,58684.0,44.8075,44.8075,44.7392,44.7587,58684.0
2024-07-12 12:30:00,45.84,45.9,45.77,45.77,151064.0,44.7587,44.8173,44.6904,44.6904,151064.0
2024-07-12 12:40:00,45.77,45.79,45.72,45.76,88078.0,44.6904,44.7099,44.6415,44.6806,88078.0
2024-07-12 12:50:00,45.75,45.84,45.69,45.83,269815.0,44.6708,44.7587,44.6122,44.7489,269815.0
2024-07-12 13:00:00,45.84,45.85,45.8,45.82,103908.0,44.7587,44.7685,44.7196,44.7392,103908.0
2024-07-12 13:10:00,45.83,45.98,45.82,45.97,134998.0,44.7489,44.8954,44.7392,44.8856,134998.0
2024-07-12 13:20:00,45.98,45.99,45.95,45.97,59811.0,44.8954,44.9052,44.8661,44.8856,59811.0
2024-07-12 13:30:00,45.97,46.01,45.96,45.96,117972.0,44.8856,44.9247,44.8759,44.8759,117972.0
2024-07-12 13:40:00,45.96,46.03,45.93,46.01,78852.0,44.8759,44.9442,44.8466,44.9247,78852.0
2024-07-12 13:50:00,46.01,46.01,45.93,45.96,65669.0,44.9247,44.9247,44.8466,44.8759,65669.0
2024-07-12 14:00:00,45.97,45.99,45.9,45.91,128096.0,44.8856,44.9052,44.8173,44.8271,128096.0
2024-07-12 14:10:00,45.92,46.01,45.91,45.98,75360.0,44.8368,44.9247,44.8271,44.8954,75360.0
2024-07-12 14:20:00,45.99,46.01,45.93,45.99,159512.0,44.9052,44.9247,44.8466,44.9052,159512.0
2024-07-12 14:30:00,46.0,46.01,45.96,46.0,65938.0,44.9149,44.9247,44.8759,44.9149,65938.0
2024-07-12 14:40:00,46.0,46.01,45.97,45.97,91281.0,44.9149,44.9247,44.8856,44.8856,91281.0
2024-07-12 14:50:00,45.98,46.02,45.94,46.02,60256.0,44.8954,44.9345,44.8563,44.9345,60256.0
2024-07-12 15:00:00,46.02,46.13,46.01,46.05,195711.0,44.9345,45.0419,44.9247,44.9637,195711.0
2024-07-12 15:10:00,46.04,46.06,45.99,46.01,121540.0,44.954,44.9735,44.9052,44.9247,121540.0
2024-07-12 15:20:00,46.01,46.02,45.98,46.02,101260.0,44.9247,44.9345,44.8954,44.9345,101260.0
2024-07-12 15:30:00,46.01,46.04,45.92,45.93,174613.0,44.9247,44.954,44.8368,44.8466,174613.0
2024-07-12 15:40:00,45.92,45.93,45.75,45.76,257380.0,44.8368,44.8466,44.6708,44.6806,257380.0
2024-07-12 15:50:00,45.75,45.75,45.54,45.65,1024910.0,44.6708,44.6708,44.4658,44.5732,1024910.0
2024-07-15 09:30:00,45.81,45.91,45.71,45.8,259174.0,44.7294,44.8271,44.6318,44.7196,259174.0
2024-07-15 09:40:00,45.8,45.81,45.49,45.67,189552.0,44.7196,44.7294,44.417,44.5927,189552.0
2024-07-15 09:50:00,45.69,45.72,45.42,45.45,222720.0,44.6122,44.6415,44.3486,44.3779,222720.0
2024-07-15 10:00:00,45.45,45.85,45.44,45.84,167766.0,44.3779,44.7685,44.3681,44.7587,167766.0
2024-07-15 10:10:00,45.83,45.87,45.76,45.8,121375.0,44.7489,44.788,44.6806,44.7196,121375.0
2024-07-15 10:20:00,45.8,45.91,45.79,45.86,174894.0,44.7196,44.8271,44.7099,44.7782,174894.0
2024-07-15 10:30:00,45.86,45.88,45.81,45.83,195531.0,44.7782,44.7978,44.7294,44.7489,195531.0
2024-07-15 10:40:00,45.83,45.88,45.8,45.86,161050.0,44.7489,44.7978,44.7196,44.7782,161050.0
2024-07-15 10:50:00,45.86,45.97,45.85,45.91,284587.0,44.7782,44.8856,44.7685,44.8271,284587.0
2024-07-15 11:00:00,45.91,45.94,45.86,45.88,183846.0,44.8271,44.8563,44.7782,44.7978,183846.0
2024-07-15 11:10:00,45.89,45.9,45.8,45.85,168722.0,44.8075,44.8173,44.7196,44.7685,168722.0
2024-07-15 11:20:00,45.85,45.88,45.77,45.79,131267.0,44.7685,44.7978,44.6904,44.7099,131267.0
2024-07-15 11:30:00,45.79,45.87,45.79,45.84,129707.0,44.7099,44.788,44.7099,44.7587,129707.0
2024-07-15 11:40:00,45.84,45.88,45.78,45.84,372519.0,44.7587,44.7978,44.7001,44.7587,372519.0
2024-07-15 11:50:00,45.84,45.91,45.83,45.86,239321.0,44.7587,44.8271,44.7489,44.7782,239321.0
2024-07-15 12:00:00,45.86,46.05,45.83,46.05,224705.0,44.7782,44.9637,44.7489,44.9637,224705.0
2024-07-15 12:10:00,46.05,46.27,45.99,46.22,395375.0,44.9637,45.1786,44.9052,45.1297,395375.0
2024-07-15 12:20:00,46.2,46.24,46.02,46.03,233993.0,45.1102,45.1493,44.9345,44.9442,233993.0
2024-07-15 12:30:00,46.03,46.04,45.93,45.94,135997.0,44.9442,44.954,44.8466,44.8563,135997.0
2024-07-15 12:40:00,45.94,45.99,45.89,45.98,122001.0,44.8563,44.9052,44.8075,44.8954,122001.0
2024-07-15 12:50:00,45.98,46.11,45.96,46.05,137086.0,44.8954,45.0223,44.8759,44.9637,137086.0
2024-07-15 13:00:00,46.04,46.06,46.0,46.04,84070.0,44.954,44.9735,44.9149,44.954,84070.0
2024-07-15 13:10:00,46.04,46.09,46.01,46.04,139267.0,44.954,45.0028,44.9247,44.954,139267.0
2024-07-15 13:20:00,46.04,46.05,45.91,45.93,136341.0,44.954,44.9637,44.8271,44.8466,136341.0
2024-07-15 13:30:00,45.92,45.97,45.66,45.66,560625.0,44.8368,44.8856,44.5829,44.5829,560625.0
2024-07-15 13:40:00,45.66,45.66,45.49,45.5,545447.0,44.5829,44.5829,44.417,44.4267,545447.0
2024-07-15 13:50:00,45.51,45.59,45.47,45.59,261382.0,44.4365,44.5146,44.3974,44.5146,261382.0
2024-07-15 14:00:00,45.59,45.72,45.56,45.71,148263.0,44.5146,44.6415,44.4853,44.6318,148263.0
2024-07-15 14:10:00,45.71,45.74,45.65,45.73,97799.0,44.6318,44.6611,44.5732,44.6513,97799.0
2024-07-15 14:20:00,45.74,45.87,45.69,45.83,104500.0,44.6611,44.788,44.6122,44.7489,104500.0
2024-07-15 14:30:00,45.82,45.88,45.81,45.84,72753.0,44.7392,44.7978,44.7294,44.7587,72753.0
2024-07-15 14:40:00,45.84,45.89,45.76,45.78,148544.0,44.7587,44.8075,44.6806,44.7001,148544.0
2024-07-15 14:50:00,45.79,45.81,45.77,45.81,113729.0,44.7099,44.7294,44.6904,44.7294,113729.0
2024-07-15 15:00:00,45.8,45.81,45.72,45.75,111679.0,44.7196,44.7294,44.6415,44.6708,111679.0
2024-07-15 15:10:00,45.75,45.79,45.73,45.75,145601.0,44.6708,44.7099,44.6513,44.6708,145601.0
2024-07-15 15:20:00,45.75,45.77,45.68,45.72,147385.0,44.6708,44.6904,44.6025,44.6415,147385.0
2024-07-15 15:30:00,45.71,45.81,45.69,45.79,231328.0,44.6318,44.7294,44.6122,44.7099,231328.0
2024-07-15 15:40:00,45.78,45.83,45.7,45.73,407744.0,44.7001,44.7489,44.622,44.6513,407744.0
2024-07-15 15:50:00,45.73,45.79,45.64,45.79,719324.0,44.6513,44.7099,44.5634,44.7099,719324.0
2024-07-16 09:30:00,45.91,45.93,45.72,45.8,239661.0,44.8271,44.8466,44.6415,44.7196,239661.0
2024-07-16 09:40:00,45.8,45.88,45.73,45.79,292914.0,44.7196,44.7978,44.6513,44.7099,292914.0
2024-07-16 09:50:00,45.8,46.03,45.78,46.0,210483.0,44.7196,44.9442,44.7001,44.9149,210483.0
2024-07-16 10:00:00,46.02,46.17,46.01,46.1,148352.0,44.9345,45.0809,44.9247,45.0126,148352.0
2024-07-16 10:10:00,46.11,46.17,45.96,45.96,180948.0,45.0223,45.0809,44.8759,44.8759,180948.0
2024-07-16 10:20:00,45.97,46.18,45.96,46.16,139119.0,44.8856,45.0907,44.8759,45.0712,139119.0
2024-07-16 10:30:00,46.17,46.38,46.15,46.38,114073.0,45.0809,45.286,45.0614,45.286,114073.0
2024-07-16 10:40:00,46.39,46.39,46.2,46.2,103535.0,45.2957,45.2957,45.1102,45.1102,103535.0
2024-07-16 10:50:00,46.21,46.25,46.17,46.22,135999.0,45.12,45.159,45.0809,45.1297,135999.0
2024-07-16 11:00:00,46.23,46.23,46.1,46.12,128295.0,45.1395,45.1395,45.0126,45.0321,128295.0
2024-07-16 11:10:00,46.13,46.14,45.99,46.04,125097.0,45.0419,45.0516,44.9052,44.954,125097.0
2024-07-16 11:20:00,46.03,46.04,45.99,46.0,116443.0,44.9442,44.954,44.9052,44.9149,116443.0
2024-07-16 11:30:00,46.0,46.08,45.96,46.08,223475.0,44.9149,44.993,44.8759,44.993,223475.0
2024-07-16 11:40:00,46.08,46.18,46.07,46.16,74569.0,44.993,45.0907,44.9833,45.0712,74569.0
2024-07-16 11:50:00,46.16,46.26,46.11,46.25,236197.0,45.0712,45.1688,45.0223,45.159,236197.0
2024-07-16 12:00:00,46.26,46.37,46.23,46.25,246575.0,45.1688,45.2762,45.1395,45.159,246575.0
2024-07-16 12:10:00,46.25,46.27,46.18,46.25,131604.0,45.159,45.1786,45.0907,45.159,131604.0
2024-07-16 12:20:00,46.25,46.28,46.19,46.21,57875.0,45.159,45.1883,45.1004,45.12,57875.0
2024-07-16 12:30:00,46.21,46.24,46.19,46.21,77162.0,45.12,45.1493,45.1004,45.12,77162.0
2024-07-16 12:40:00,46.21,46.21,46.18,46.2,50751.0,45.12,45.12,45.0907,45.1102,50751.0
2024-07-16 12:50:00,46.21,46.23,46.19,46.23,103650.0,45.12,45.1395,45.1004,45.1395,103650.0
2024-07-16 13:00:00,46.22,46.24,46.19,46.23,67684.0,45.1297,45.1493,45.1004,45.1395,67684.0
2024-07-16 13:10:00,46.23,46.23,46.14,46.16,65413.0,45.1395,45.1395,45.0516,45.0712,65413.0
2024-07-16 13:20:00,46.16,46.21,46.13,46.21,61497.0,45.0712,45.12,45.0419,45.12,61497.0
2024-07-16 13:30:00,46.2,46.24,46.18,46.22,85105.0,45.1102,45.1493,45.0907,45.1297,85105.0
2024-07-16 13:40:00,46.23,46.25,46.2,46.23,123214.0,45.1395,45.159,45.1102,45.1395,123214.0
2024-07-16 13:50:00,46.24,46.24,46.21,46.23,82655.0,45.1493,45.1493,45.12,45.1395,82655.0
2024-07-16 14:00:00,46.22,46.23,46.18,46.21,91787.0,45.1297,45.1395,45.0907,45.12,91787.0
2024-07-16 14:10:00,46.21,46.23,46.16,46.19,63816.0,45.12,45.1395,45.0712,45.1004,63816.0
2024-07-16 14:20:00,46.19,46.25,46.18,46.22,98927.0,45.1004,45.159,45.0907,45.1297,98927.0
2024-07-16 14:30:00,46.22,46.25,46.16,46.25,126071.0,45.1297,45.159,45.0712,45.159,126071.0
2024-07-16 14:40:00,46.25,46.27,46.18,46.21,101887.0,45.159,45.1786,45.0907,45.12,101887.0
2024-07-16 14:50:00,46.21,46.26,46.19,46.22,167495.0,45.12,45.1688,45.1004,45.1297,167495.0
2024-07-16 15:00:00,46.22,46.24,46.19,46.23,134734.0,45.1297,45.1493,45.1004,45.1395,134734.0
2024-07-16 15:10:00,46.23,46.23,46.18,46.2,103673.0,45.1395,45.1395,45.0907,45.1102,103673.0
2024-07-16 15:20:00,46.2,46.25,46.19,46.21,143133.0,45.1102,45.159,45.1004,45.12,143133.0
2024-07-16 15:30:00,46.21,46.26,46.16,46.18,188723.0,45.12,45.1688,45.0712,45.0907,188723.0
2024-07-16 15:40:00,46.18,46.25,46.16,46.21,238079.0,45.0907,45.159,45.0712,45.12,238079.0
2024-07-16 15:50:00,46.21,46.39,46.19,46.2,1329422.0,45.12,45.2957,45.1004,45.1102,1329422.0
2024-07-17 09:30:00,45.6,46.05,45.6,45.95,280712.0,44.5244,44.9637,44.5244,44.8661,280712.0
2024-07-17 09:40:00,45.96,46.03,45.83,45.91,263587.0,44.8759,44.9442,44.7489,44.8271,263587.0
2024-07-17 09:50:00,45.91,45.98,45.89,45.89,172061.0,44.8271,44.8954,44.8075,44.8075,172061.0
2024-07-17 10:00:00,45.9,45.94,45.66,45.77,267230.0,44.8173,44.8563,44.5829,44.6904,267230.0
2024-07-17 10:10:00,45.77,45.91,45.7,45.82,212473.0,44.6904,44.8271,44.622,44.7392,212473.0
2024-07-17 10:20:00,45.81,45.92,45.69,45.84,111235.0,44.7294,44.8368,44.6122,44.7587,111235.0
2024-07-17 10:30:00,45.84,45.91,45.81,45.83,75494.0,44.7587,44.8271,44.7294,44.7489,75494.0
2024-07-17 10:40:00,45.83,45.9,45.83,45.86,127696.0,44.7489,44.8173,44.7489,44.7782,127696.0
2024-07-17 10:50:00,45.87,45.9,45.82,45.85,75359.0,44.788,44.8173,44.7392,44.7685,75359.0
2024-07-17 11:00:00,45.84,45.9,45.83,45.89,78561.0,44.7587,44.8173,44.7489,44.8075,78561.0
2024-07-17 11:10:00,45.89,45.97,45.86,45.95,144012.0,44.8075,44.8856,44.7782,44.8661,144012.0
2024-07-17 11:20:00,45.95,45.95,45.83,45.88,126211.0,44.8661,44.8661,44.7489,44.7978,126211.0
2024-07-17 11:30:00,45.87,45.89,45.8,45.88,93292.0,44.788,44.8075,44.7196,44.7978,93292.0
2024-07-17 11:40:00,45.88,45.89,45.84,45.85,59248.0,44.7978,44.8075,44.7587,44.7685,59248.0
2024-07-17 11:50:00,45.86,45.93,45.84,45.92,94195.0,44.7782,44.8466,44.7587,44.8368,94195.0
2024-07-17 12:00:00,45.91,45.95,45.88,45.88,77401.0,44.8271,44.8661,44.7978,44.7978,77401.0
2024-07-17 12:10:00,45.88,45.92,45.87,45.92,63251.0,44.7978,44.8368,44.788,44.8368,63251.0
2024-07-17 12:20:00,45.91,45.93,45.88,45.89,47789.0,44.8271,44.8466,44.7978,44.8075,47789.0
2024-07-17 12:30:00,45.89,45.91,45.84,45.9,47626.0,44.8075,44.8271,44.7587,44.8173,47626.0
2024-07-17 12:40:00,45.9,45.94,45.86,45.92,72584.0,44.8173,44.8563,44.7782,44.8368,72584.0
2024-07-17 12:50:00,45.91,45.95,45.9,45.92,96469.0,44.8271,44.8661,44.8173,44.8368,96469.0
2024-07-17 13:00:00,45.91,45.94,45.82,45.82,80837.0,44.8271,44.8563,44.7392,44.7392,80837.0
2024-07-17 13:10:00,45.83,45.88,45.79,45.86,62531.0,44.7489,44.7978,44.7099,44.7782,62531.0
2024-07-17 13:20:00,45.85,45.89,45.83,45.88,51634.0,44.7685,44.8075,44.7489,44.7978,51634.0
2024-07-17 13:30:00,45.88,45.91,45.87,45.9,69816.0,44.7978,44.8271,44.788,44.8173,69816.0
2024-07-17 13:40:00,45.9,45.94,45.89,45.91,49824.0,44.8173,44.8563,44.8075,44.8271,49824.0
2024-07-17 13:50:00,45.92,45.92,45.82,45.86,62070.0,44.8368,44.8368,44.7392,44.7782,62070.0
2024-07-17 14:00:00,45.87,45.88,45.82,45.86,56269.0,44.788,44.7978,44.7392,44.7782,56269.0
2024-07-17 14:10:00,45.85,45.91,45.85,45.9,116928.0,44.7685,44.8271,44.7685,44.8173,116928.0
2024-07-17 14:20:00,45.9,45.91,45.86,45.9,43885.0,44.8173,44.8271,44.7782,44.8173,43885.0
2024-07-17 14:30:00,45.9,45.93,45.87,45.88,80306.0,44.8173,44.8466,44.788,44.7978,80306.0
2024-07-17 14:40:00,45.88,45.91,45.82,45.83,93274.0,44.7978,44.8271,44.7392,44.7489,93274.0
2024-07-17 14:50:00,45.83,45.84,45.75,45.78,77789.0,44.7489,44.7587,44.6708,44.7001,77789.0
2024-07-17 15:00:00,45.78,45.9,45.77,45.87,90943.0,44.7001,44.8173,44.6904,44.788,90943.0
2024-07-17 15:10:00,45.87,45.89,45.84,45.84,116927.0,44.788,44.8075,44.7587,44.7587,116927.0
2024-07-17 15:20:00,45.84,45.91,45.84,45.85,129763.0,44.7587,44.8271,44.7587,44.7685,129763.0
2024-07-17 15:30:00,45.84,45.87,45.81,45.84,139605.0,44.7587,44.788,44.7294,44.7587,139605.0
2024-07-17 15:40:00,45.84,45.86,45.8,45.84,209657.0,44.7587,44.7782,44.7196,44.7587,209657.0
2024-07-17 15:50:00,45.84,45.89,45.81,45.85,785725.0,44.7587,44.8075,44.7294,44.7685,785725.0
2024-07-18 09:30:00,45.69,45.8,45.63,45.71,160118.0,44.6122,44.7196,44.5537,44.6318,160118.0
2024-07-18 09:40:00,45.72,45.73,45.45,45.49,123752.0,44.6415,44.6513,44.3779,44.417,123752.0
2024-07-18 09:50:00,45.49,45.69,45.34,45.65,116880.0,44.417,44.6122,44.2705,44.5732,116880.0
2024-07-18 10:00:00,45.63,45.69,45.58,45.68,142227.0,44.5537,44.6122,44.5048,44.6025,142227.0
2024-07-18 10:10:00,45.67,45.67,45.51,45.54,118056.0,44.5927,44.5927,44.4365,44.4658,118056.0
2024-07-18 10:20:00,45.54,45.67,45.53,45.66,74388.0,44.4658,44.5927,44.456,44.5829,74388.0
2024-07-18 10:30:00,45.66,45.69,45.53,45.58,138302.0,44.5829,44.6122,44.456,44.5048,138302.0
2024-07-18 10:40:00,45.57,45.64,45.39,45.47,66981.0,44.4951,44.5634,44.3193,44.3974,66981.0
2024-07-18 10:50:00,45.48,45.56,45.42,45.47,55669.0,44.4072,44.4853,44.3486,44.3974,55669.0
2024-07-18 11:00:00,45.47,45.48,45.34,45.35,120224.0,44.3974,44.4072,44.2705,44.2803,120224.0
2024-07-18 11:10:00,45.35,45.37,45.21,45.23,174696.0,44.2803,44.2998,44.1436,44.1631,174696.0
2024-07-18 11:20:00,45.23,45.24,44.89,44.95,322395.0,44.1631,44.1729,43.8311,43.8897,322395.0
2024-07-18 11:30:00,44.96,44.97,44.86,44.91,119875.0,43.8995,43.9092,43.8018,43.8506,119875.0
2024-07-18 11:40:00,44.91,45.0,44.84,44.84,141183.0,43.8506,43.9385,43.7823,43.7823,141183.0
2024-07-18 11:50:00,44.84,45.01,44.84,44.88,59650.0,43.7823,43.9483,43.7823,43.8213,59650.0
2024-07-18 12:00:00,44.88,44.98,44.87,44.97,48008.0,43.8213,43.919,43.8116,43.9092,48008.0
2024-07-18 12:10:00,44.97,44.97,44.9,44.95,59359.0,43.9092,43.9092,43.8409,43.8897,59359.0
2024-07-18 12:20:00,44.94,45.0,44.89,44.91,51571.0,43.8799,43.9385,43.8311,43.8506,51571.0
2024-07-18 12:30:00,44.91,44.96,44.85,44.95,116104.0,43.8506,43.8995,43.7921,43.8897,116104.0
2024-07-18 12:40:00,44.94,45.0,44.88,44.98,49901.0,43.8799,43.9385,43.8213,43.919,49901.0
2024-07-18 12:50:00,44.98,44.99,44.92,44.96,51675.0,43.919,43.9288,43.8604,43.8995,51675.0
2024-07-18 13:00:00,44.97,44.98,44.88,44.9,90630.0,43.9092,43.919,43.8213,43.8409,90630.0
2024-07-18 13:10:00,44.9,45.0,44.89,44.97,57643.0,43.8409,43.9385,43.8311,43.9092,57643.0
2024-07-18 13:20:00,44.97,45.0,44.96,44.98,40586.0,43.9092,43.9385,43.8995,43.919,40586.0
2024-07-18 13:30:00,44.99,45.03,44.98,44.99,90968.0,43.9288,43.9678,43.919,43.9288,90968.0
2024-07-18 13:40:00,45.0,45.03,44.98,45.03,54873.0,43.9385,43.9678,43.919,43.9678,54873.0
2024-07-18 13:50:00,45.02,45.02,44.8,44.81,74464.0,43.958,43.958,43.7432,43.753,74464.0
2024-07-18 14:00:00,44.8,44.83,44.73,44.8,110635.0,43.7432,43.7725,43.6749,43.7432,110635.0
2024-07-18 14:10:00,44.8,44.83,44.76,44.76,62196.0,43.7432,43.7725,43.7042,43.7042,62196.0
2024-07-18 14:20:00,44.77,44.88,44.76,44.8,81024.0,43.7139,43.8213,43.7042,43.7432,81024.0
2024-07-18 14:30:00,44.8,44.81,44.65,44.65,111452.0,43.7432,43.753,43.5968,43.5968,111452.0
2024-07-18 14:40:00,44.65,44.7,44.6,44.63,122467.0,43.5968,43.6456,43.548,43.5772,122467.0
2024-07-18 14:50:00,44.63,44.82,44.6,44.77,210534.0,43.5772,43.7628,43.548,43.7139,210534.0
2024-07-18 15:00:00,44.77,44.85,44.77,44.79,62436.0,43.7139,43.7921,43.7139,43.7335,62436.0
2024-07-18 15:10:00,44.79,44.79,44.68,44.72,112446.0,43.7335,43.7335,43.6261,43.6651,112446.0
2024-07-18 15:20:00,44.72,44.75,44.59,44.73,108308.0,43.6651,43.6944,43.5382,43.6749,108308.0
2024-07-18 15:30:00,44.73,44.88,44.68,44.86,98601.0,43.6749,43.8213,43.6261,43.8018,98601.0
2024-07-18 15:40:00,44.87,45.01,44.86,45.01,236821.0,43.8116,43.9483,43.8018,43.9483,236821.0
2024-07-18 15:50:00,45.0,45.02,44.94,44.99,609004.0,43.9385,43.958,43.8799,43.9288,609004.0
2024-07-19 09:30:00,45.08,45.08,44.66,44.86,275678.0,44.0166,44.0166,43.6065,43.8018,275678.0
2024-07-19 09:40:00,44.86,44.88,44.59,44.7,88857.0,43.8018,43.8213,43.5382,43.6456,88857.0
2024-07-19 09:50:00,44.7,44.82,44.68,44.78,44456.0,43.6456,43.7628,43.6261,43.7237,44456.0
2024-07-19 10:00:00,44.77,44.86,44.64,44.78,111260.0,43.7139,43.8018,43.587,43.7237,111260.0
2024-07-19 10:10:00,44.77,44.82,44.67,44.76,66930.0,43.7139,43.7628,43.6163,43.7042,66930.0
2024-07-19 10:20:00,44.78,44.78,44.64,44.65,27993.0,43.7237,43.7237,43.587,43.5968,27993.0
2024-07-19 10:30:00,44.64,44.68,44.45,44.54,326238.0,43.587,43.6261,43.4015,43.4894,326238.0
2024-07-19 10:40:00,44.54,44.55,44.37,44.48,111619.0,43.4894,43.4991,43.3234,43.4308,111619.0
2024-07-19 10:50:00,44.46,44.48,44.28,44.3,162593.0,43.4113,43.4308,43.2355,43.255,162593.0
2024-07-19 11:00:00,44.3,44.42,44.29,44.36,246201.0,43.255,43.3722,43.2453,43.3136,246201.0
2024-07-19 11:10:00,44.36,44.47,44.27,44.47,108124.0,43.3136,43.421,43.2257,43.421,108124.0
2024-07-19 11:20:00,44.46,44.52,44.41,44.42,41598.0,43.4113,43.4698,43.3624,43.3722,41598.0
2024-07-19 11:30:00,44.42,44.43,44.23,44.27,159630.0,43.3722,43.382,43.1867,43.2257,159630.0
2024-07-19 11:40:00,44.27,44.3,44.21,44.29,66161.0,43.2257,43.255,43.1672,43.2453,66161.0
2024-07-19 11:50:00,44.29,44.39,44.28,44.39,106153.0,43.2453,43.3429,43.2355,43.3429,106153.0
2024-07-19 12:00:00,44.39,44.43,44.31,44.34,150079.0,43.3429,43.382,43.2648,43.2941,150079.0
2024-07-19 12:10:00,44.34,44.49,44.31,44.47,132171.0,43.2941,43.4405,43.2648,43.421,132171.0
2024-07-19 12:20:00,44.45,44.46,44.31,44.43,93985.0,43.4015,43.4113,43.2648,43.382,93985.0
2024-07-19 12:30:00,44.43,44.47,44.38,44.45,270403.0,43.382,43.421,43.3331,43.4015,270403.0
2024-07-19 12:40:00,44.45,44.49,44.39,44.4,58517.0,43.4015,43.4405,43.3429,43.3527,58517.0
2024-07-19 12:50:00,44.4,44.45,44.35,44.42,78816.0,43.3527,43.4015,43.3039,43.3722,78816.0
2024-07-19 13:00:00,44.42,44.42,44.32,44.38,98877.0,43.3722,43.3722,43.2746,43.3331,98877.0
2024-07-19 13:10:00,44.37,44.42,44.36,44.37,41004.0,43.3234,43.3722,43.3136,43.3234,41004.0
2024-07-19 13:20:00,44.37,44.37,44.26,44.29,43738.0,43.3234,43.3234,43.216,43.2453,43738.0
2024-07-19 13:30:00,44.28,44.29,44.21,44.25,50889.0,43.2355,43.2453,43.1672,43.2062,50889.0
2024-07-19 13:40:00,44.26,44.36,44.19,44.34,54492.0,43.216,43.3136,43.1476,43.2941,54492.0
2024-07-19 13:50:00,44.34,44.4,44.29,44.4,23661.0,43.2941,43.3527,43.2453,43.3527,23661.0
2024-07-19 14:00:00,44.4,44.4,44.34,44.34,31878.0,43.3527,43.3527,43.2941,43.2941,31878.0
2024-07-19 14:10:00,44.34,44.37,44.28,44.29,55480.0,43.2941,43.3234,43.2355,43.2453,55480.0
2024-07-19 14:20:00,44.29,44.32,44.26,44.29,62459.0,43.2453,43.2746,43.216,43.2453,62459.0
2024-07-19 14:30:00,44.29,44.31,44.26,44.26,46584.0,43.2453,43.2648,43.216,43.216,46584.0
2024-07-19 14:40:00,44.26,44.28,44.22,44.27,55877.0,43.216,43.2355,43.1769,43.2257,55877.0
2024-07-19 14:50:00,44.27,44.34,44.27,44.34,52258.0,43.2257,43.2941,43.2257,43.2941,52258.0
2024-07-19 15:00:00,44.34,44.42,44.33,44.4,100874.0,43.2941,43.3722,43.2843,43.3527,100874.0
2024-07-19 15:10:00,44.4,44.44,44.34,44.39,55633.0,43.3527,43.3917,43.2941,43.3429,55633.0
2024-07-19 15:20:00,44.39,44.43,44.37,44.4,53543.0,43.3429,43.382,43.3234,43.3527,53543.0
2024-07-19 15:30:00,44.39,44.39,44.22,44.23,134270.0,43.3429,43.3429,43.1769,43.1867,134270.0
2024-07-19 15:40:00,44.23,44.27,44.19,44.26,168736.0,43.1867,43.2257,43.1476,43.216,168736.0
2024-07-19 15:50:00,44.25,44.36,44.24,44.33,648738.0,43.2062,43.3136,43.1964,43.2843,648738.0
2024-07-22 09:30:00,44.54,44.55,44.36,44.44,118229.0,43.4894,43.4991,43.3136,43.3917,118229.0
2024-07-22 09:40:00,44.44,44.49,44.26,44.3,186404.0,43.3917,43.4405,43.216,43.255,186404.0
2024-07-22 09:50:00,44.3,44.31,43.96,44.0,216935.0,43.255,43.2648,42.923,42.9621,216935.0
2024-07-22 10:00:00,44.0,44.05,43.87,43.88,222538.0,42.9621,43.0109,42.8352,42.8449,222538.0
2024-07-22 10:10:00,43.88,44.04,43.87,43.97,167855.0,42.8449,43.0012,42.8352,42.9328,167855.0
2024-07-22 10:20:00,43.97,44.04,43.95,43.99,133513.0,42.9328,43.0012,42.9133,42.9523,133513.0
2024-07-22 10:30:00,44.0,44.15,43.95,44.15,188332.0,42.9621,43.1086,42.9133,43.1086,188332.0
2024-07-22 10:40:00,44.15,44.28,44.1,44.1,81117.0,43.1086,43.2355,43.0597,43.0597,81117.0
2024-07-22 10:50:00,44.09,44.29,44.07,44.26,57614.0,43.05,43.2453,43.0305,43.216,57614.0
2024-07-22 11:00:00,44.26,44.31,44.16,44.19,61055.0,43.216,43.2648,43.1183,43.1476,61055.0
2024-07-22 11:10:00,44.19,44.21,44.12,44.16,55835.0,43.1476,43.1672,43.0793,43.1183,55835.0
2024-07-22 11:20:00,44.15,44.2,44.1,44.11,46944.0,43.1086,43.1574,43.0597,43.0695,46944.0
2024-07-22 11:30:00,44.11,44.24,44.06,44.16,74956.0,43.0695,43.1964,43.0207,43.1183,74956.0
2024-07-22 11:40:00,44.16,44.19,44.07,44.16,46652.0,43.1183,43.1476,43.0305,43.1183,46652.0
2024-07-22 11:50:00,44.16,44.18,44.05,44.09,133807.0,43.1183,43.1379,43.0109,43.05,133807.0
2024-07-22 12:00:00,44.09,44.09,43.98,44.01,123153.0,43.05,43.05,42.9426,42.9719,123153.0
2024-07-22 12:10:00,44.0,44.03,43.96,43.99,118457.0,42.9621,42.9914,42.923,42.9523,118457.0
2024-07-22 12:20:00,44.0,44.09,43.95,43.98,121963.0,42.9621,43.05,42.9133,42.9426,121963.0
2024-07-22 12:30:00,43.97,44.09,43.94,44.09,70799.0,42.9328,43.05,42.9035,43.05,70799.0
2024-07-22 12:40:00,44.09,44.09,43.98,44.04,84062.0,43.05,43.05,42.9426,43.0012,84062.0
2024-07-22 12:50:00,44.03,44.13,44.02,44.08,99707.0,42.9914,43.089,42.9816,43.0402,99707.0
2024-07-22 13:00:00,44.08,44.16,44.07,44.14,128091.0,43.0402,43.1183,43.0305,43.0988,128091.0
2024-07-22 13:10:00,44.14,44.18,44.05,44.17,42858.0,43.0988,43.1379,43.0109,43.1281,42858.0
2024-07-22 13:20:00,44.17,44.19,44.14,44.16,37866.0,43.1281,43.1476,43.0988,43.1183,37866.0
2024-07-22 13:30:00,44.15,44.29,44.15,44.27,51762.0,43.1086,43.2453,43.1086,43.2257,51762.0
2024-07-22 13:40:00,44.27,44.29,44.22,44.26,34393.0,43.2257,43.2453,43.1769,43.216,34393.0
2024-07-22 13:50:00,44.26,44.26,44.11,44.14,97672.0,43.216,43.216,43.0695,43.0988,97672.0
2024-07-22 14:00:00,44.14,44.14,44.05,44.09,99063.0,43.0988,43.0988,43.0109,43.05,99063.0
2024-07-22 14:10:00,44.09,44.1,44.02,44.02,121916.0,43.05,43.0597,42.9816,42.9816,121916.0
2024-07-22 14:20:00,44.02,44.13,44.02,44.08,101040.0,42.9816,43.089,42.9816,43.0402,101040.0
2024-07-22 14:30:00,44.07,44.18,44.06,44.12,86405.0,43.0305,43.1379,43.0207,43.0793,86405.0
2024-07-22 14:40:00,44.12,44.15,44.07,44.14,95959.0,43.0793,43.1086,43.0305,43.0988,95959.0
2024-07-22 14:50:00,44.14,44.17,44.13,44.15,62387.0,43.0988,43.1281,43.089,43.1086,62387.0
2024-07-22 15:00:00,44.15,44.15,44.06,44.12,94684.0,43.1086,43.1086,43.0207,43.0793,94684.0
2024-07-22 15:10:00,44.13,44.17,44.12,44.14,58135.0,43.089,43.1281,43.0793,43.0988,58135.0
2024-07-22 15:20:00,44.14,44.17,44.12,44.14,84315.0,43.0988,43.1281,43.0793,43.0988,84315.0
2024-07-22 15:30:00,44.14,44.29,44.14,44.29,94666.0,43.0988,43.2453,43.0988,43.2453,94666.0
2024-07-22 15:40:00,44.29,44.35,44.24,44.29,179621.0,43.2453,43.3039,43.1964,43.2453,179621.0
2024-07-22 15:50:00,44.3,44.35,44.25,44.32,543201.0,43.255,43.3039,43.2062,43.2746,543201.0
2024-07-23 09:30:00,44.3,44.3,44.04,44.19,154834.0,43.255,43.255,43.0012,43.1476,154834.0
2024-07-23 09:40:00,44.18,44.2,44.03,44.15,92893.0,43.1379,43.1574,42.9914,43.1086,92893.0
2024-07-23 09:50:00,44.14,44.24,44.04,44.2,68183.0,43.0988,43.1964,43.0012,43.1574,68183.0
2024-07-23 10:00:00,44.19,44.3,44.18,44.26,90398.0,43.1476,43.255,43.1379,43.216,90398.0
2024-07-23 10:10:00,44.25,44.28,44.15,44.17,60786.0,43.2062,43.2355,43.1086,43.1281,60786.0
2024-07-23 10:20:00,44.17,44.17,44.07,44.14,59745.0,43.1281,43.1281,43.0305,43.0988,59745.0
2024-07-23 10:30:00,44.14,44.24,44.12,44.19,64811.0,43.0988,43.1964,43.0793,43.1476,64811.0
2024-07-23 10:40:00,44.2,44.24,44.14,44.21,96009.0,43.1574,43.1964,43.0988,43.1672,96009.0
2024-07-23 10:50:00,44.21,44.21,44.09,44.2,100163.0,43.1672,43.1672,43.05,43.1574,100163.0
2024-07-23 11:00:00,44.2,44.26,44.16,44.23,111371.0,43.1574,43.216,43.1183,43.1867,111371.0
2024-07-23 11:10:00,44.23,44.48,44.19,44.48,236351.0,43.1867,43.4308,43.1476,43.4308,236351.0
2024-07-23 11:20:00,44.48,44.6,44.47,44.6,151012.0,43.4308,43.548,43.421,43.548,151012.0
2024-07-23 11:30:00,44.59,44.6,44.49,44.53,54180.0,43.5382,43.548,43.4405,43.4796,54180.0
2024-07-23 11:40:00,44.53,44.54,44.49,44.54,66873.0,43.4796,43.4894,43.4405,43.4894,66873.0
2024-07-23 11:50:00,44.54,44.63,44.52,44.62,64531.0,43.4894,43.5772,43.4698,43.5675,64531.0
2024-07-23 12:00:00,44.62,44.64,44.56,44.64,72777.0,43.5675,43.587,43.5089,43.587,72777.0
2024-07-23 12:10:00,44.64,44.64,44.54,44.59,63054.0,43.587,43.587,43.4894,43.5382,63054.0
2024-07-23 12:20:00,44.59,44.6,44.46,44.48,118640.0,43.5382,43.548,43.4113,43.4308,118640.0
2024-07-23 12:30:00,44.48,44.51,44.38,44.41,64936.0,43.4308,43.4601,43.3331,43.3624,64936.0
2024-07-23 12:40:00,44.41,44.46,44.41,44.46,61448.0,43.3624,43.4113,43.3624,43.4113,61448.0
2024-07-23 12:50:00,44.46,44.61,44.43,44.57,303192.0,43.4113,43.5577,43.382,43.5187,303192.0
2024-07-23 13:00:00,44.56,44.56,44.41,44.41,309281.0,43.5089,43.5089,43.3624,43.3624,309281.0
2024-07-23 13:10:00,44.42,44.47,44.42,44.45,54937.0,43.3722,43.421,43.3722,43.4015,54937.0
2024-07-23 13:20:00,44.45,44.49,44.37,44.38,112213.0,43.4015,43.4405,43.3234,43.3331,112213.0
2024-07-23 13:30:00,44.37,44.37,44.23,44.26,153868.0,43.3234,43.3234,43.1867,43.216,153868.0
2024-07-23 13:40:00,44.26,44.33,44.21,44.32,61792.0,43.216,43.2843,43.1672,43.2746,61792.0
2024-07-23 13:50:00,44.32,44.34,44.27,44.3,57831.0,43.2746,43.2941,43.2257,43.255,57831.0
2024-07-23 14:00:00,44.3,44.36,44.29,44.32,69202.0,43.255,43.3136,43.2453,43.2746,69202.0
2024-07-23 14:10:00,44.32,44.41,44.3,44.39,89646.0,43.2746,43.3624,43.255,43.3429,89646.0
2024-07-23 14:20:00,44.39,44.39,44.3,44.3,94416.0,43.3429,43.3429,43.255,43.255,94416.0
2024-07-23 14:30:00,44.3,44.32,44.27,44.32,126601.0,43.255,43.2746,43.2257,43.2746,126601.0
2024-07-23 14:40:00,44.32,44.32,44.23,44.23,206900.0,43.2746,43.2746,43.1867,43.1867,206900.0
2024-07-23 14:50:00,44.25,44.25,44.18,44.2,210957.0,43.2062,43.2062,43.1379,43.1574,210957.0
2024-07-23 15:00:00,44.2,44.27,44.17,44.25,284380.0,43.1574,43.2257,43.1281,43.2062,284380.0
2024-07-23 15:10:00,44.25,44.27,44.22,44.24,132918.0,43.2062,43.2257,43.1769,43.1964,132918.0
2024-07-23 15:20:00,44.24,44.3,44.18,44.29,174122.0,43.1964,43.255,43.1379,43.2453,174122.0
2024-07-23 15:30:00,44.29,44.35,44.2,44.2,149449.0,43.2453,43.3039,43.1574,43.1574,149449.0
2024-07-23 15:40:00,44.21,44.21,44.07,44.19,171004.0,43.1672,43.1672,43.0305,43.1476,171004.0
2024-07-23 15:50:00,44.19,44.21,44.01,44.08,428559.0,43.1476,43.1672,42.9719,43.0402,428559.0
2024-07-24 09:30:00,43.8,44.1,43.75,44.07,178523.0,42.7668,43.0597,42.718,43.0305,178523.0
2024-07-24 09:40:00,44.06,44.26,43.99,44.26,226668.0,43.0207,43.216,42.9523,43.216,226668.0
2024-07-24 09:50:00,44.24,44.3,44.02,44.15,67292.0,43.1964,43.255,42.9816,43.1086,67292.0
2024-07-24 10:00:00,44.15,44.21,43.99,44.01,300968.0,43.1086,43.1672,42.9523,42.9719,300968.0
2024-07-24 10:10:00,44.01,44.04,43.97,44.04,81736.0,42.9719,43.0012,42.9328,43.0012,81736.0
2024-07-24 10:20:00,44.04,44.08,44.0,44.03,184295.0,43.0012,43.0402,42.9621,42.9914,184295.0
2024-07-24 10:30:00,44.02,44.05,43.98,44.0,70986.0,42.9816,43.0109,42.9426,42.9621,70986.0
2024-07-24 10:40:00,44.01,44.03,43.97,44.02,75166.0,42.9719,42.9914,42.9328,42.9816,75166.0
2024-07-24 10:50:00,44.02,44.06,43.95,44.01,130727.0,42.9816,43.0207,42.9133,42.9719,130727.0
2024-07-24 11:00:00,44.01,44.01,43.84,43.95,104726.0,42.9719,42.9719,42.8059,42.9133,104726.0
2024-07-24 11:10:00,43.96,44.02,43.93,43.93,50160.0,42.923,42.9816,42.8938,42.8938,50160.0
2024-07-24 11:20:00,43.93,43.94,43.83,43.84,139820.0,42.8938,42.9035,42.7961,42.8059,139820.0
2024-07-24 11:30:00,43.84,43.86,43.82,43.84,263491.0,42.8059,42.8254,42.7864,42.8059,263491.0
2024-07-24 11:40:00,43.83,43.85,43.79,43.83,94829.0,42.7961,42.8156,42.7571,42.7961,94829.0
2024-07-24 11:50:00,43.83,44.05,43.82,44.0,109388.0,42.7961,43.0109,42.7864,42.9621,109388.0
2024-07-24 12:00:00,44.0,44.04,43.94,43.97,44065.0,42.9621,43.0012,42.9035,42.9328,44065.0
2024-07-24 12:10:00,43.96,44.03,43.95,44.0,45377.0,42.923,42.9914,42.9133,42.9621,45377.0
2024-07-24 12:20:00,43.99,44.03,43.99,44.0,36967.0,42.9523,42.9914,42.9523,42.9621,36967.0
2024-07-24 12:30:00,44.0,44.02,43.86,43.87,189234.0,42.9621,42.9816,42.8254,42.8352,189234.0
2024-07-24 12:40:00,43.88,44.02,43.86,43.9,100357.0,42.8449,42.9816,42.8254,42.8645,100357.0
2024-07-24 12:50:00,43.89,43.9,43.84,43.9,94320.0,42.8547,42.8645,42.8059,42.8645,94320.0
2024-07-24 13:00:00,43.89,43.99,43.85,43.98,64858.0,42.8547,42.9523,42.8156,42.9426,64858.0
2024-07-24 13:10:00,43.99,44.02,43.93,43.97,51144.0,42.9523,42.9816,42.8938,42.9328,51144.0
2024-07-24 13:20:00,43.96,43.99,43.94,43.95,38931.0,42.923,42.9523,42.9035,42.9133,38931.0
2024-07-24 13:30:00,43.94,44.0,43.91,43.98,40556.0,42.9035,42.9621,42.8742,42.9426,40556.0
2024-07-24 13:40:00,43.97,44.02,43.96,43.96,53206.0,42.9328,42.9816,42.923,42.923,53206.0
2024-07-24 13:50:00,43.97,43.97,43.9,43.91,42642.0,42.9328,42.9328,42.8645,42.8742,42642.0
2024-07-24 14:00:00,43.91,43.96,43.9,43.94,56564.0,42.8742,42.923,42.8645,42.9035,56564.0
2024-07-24 14:10:00,43.94,43.95,43.86,43.87,50607.0,42.9035,42.9133,42.8254,42.8352,50607.0
2024-07-24 14:20:00,43.87,43.88,43.83,43.84,55192.0,42.8352,42.8449,42.7961,42.8059,55192.0
2024-07-24 14:30:00,43.84,43.9,43.83,43.86,108859.0,42.8059,42.8645,42.7961,42.8254,108859.0
2024-07-24 14:40:00,43.85,43.99,43.85,43.98,141483.0,42.8156,42.9523,42.8156,42.9426,141483.0
2024-07-24 14:50:00,44.0,44.03,43.94,43.98,181999.0,42.9621,42.9914,42.9035,42.9426,181999.0
2024-07-24 15:00:00,43.98,44.04,43.89,43.96,399145.0,42.9426,43.0012,42.8547,42.923,399145.0
2024-07-24 15:10:00,43.96,43.96,43.89,43.94,79131.0,42.923,42.923,42.8547,42.9035,79131.0
2024-07-24 15:20:00,43.94,44.0,43.93,43.96,123015.0,42.9035,42.9621,42.8938,42.923,123015.0
2024-07-24 15:30:00,43.96,44.02,43.95,43.99,185293.0,42.923,42.9816,42.9133,42.9523,185293.0
2024-07-24 15:40:00,44.0,44.03,43.92,43.97,217524.0,42.9621,42.9914,42.884,42.9328,217524.0
2024-07-24 15:50:00,43.98,43.99,43.84,43.95,647206.0,42.9426,42.9523,42.8059,42.9133,647206.0
2024-07-25 09:30:00,43.89,43.91,43.69,43.8,120163.0,42.8547,42.8742,42.6594,42.7668,120163.0
2024-07-25 09:40:00,43.8,43.87,43.75,43.85,559547.0,42.7668,42.8352,42.718,42.8156,559547.0
2024-07-25 09:50:00,43.85,43.88,43.68,43.73,96137.0,42.8156,42.8449,42.6497,42.6985,96137.0
2024-07-25 10:00:00,43.73,43.84,43.63,43.84,118848.0,42.6985,42.8059,42.6008,42.8059,118848.0
2024-07-25 10:10:00,43.83,43.86,43.67,43.7,219663.0,42.7961,42.8254,42.6399,42.6692,219663.0
2024-07-25 10:20:00,43.69,43.76,43.63,43.69,140773.0,42.6594,42.7278,42.6008,42.6594,140773.0
2024-07-25 10:30:00,43.69,43.73,43.53,43.55,121169.0,42.6594,42.6985,42.5032,42.5227,121169.0
2024-07-25 10:40:00,43.55,43.61,43.45,43.5,186496.0,42.5227,42.5813,42.4251,42.4739,186496.0
2024-07-25 10:50:00,43.5,43.58,43.45,43.58,250923.0,42.4739,42.552,42.4251,42.552,250923.0
2024-07-25 11:00:00,43.58,43.67,43.47,43.52,163461.0,42.552,42.6399,42.4446,42.4934,163461.0
2024-07-25 11:10:00,43.51,43.52,43.43,43.43,96419.0,42.4837,42.4934,42.4056,42.4056,96419.0
2024-07-25 11:20:00,43.44,43.49,43.41,43.47,54130.0,42.4153,42.4641,42.386,42.4446,54130.0
2024-07-25 11:30:00,43.47,43.56,43.41,43.5,138366.0,42.4446,42.5325,42.386,42.4739,138366.0
2024-07-25 11:40:00,43.49,43.51,43.42,43.48,74194.0,42.4641,42.4837,42.3958,42.4544,74194.0
2024-07-25 11:50:00,43.47,43.51,43.45,43.51,64452.0,42.4446,42.4837,42.4251,42.4837,64452.0
2024-07-25 12:00:00,43.51,43.51,43.41,43.43,91306.0,42.4837,42.4837,42.386,42.4056,91306.0
2024-07-25 12:10:00,43.44,43.52,43.42,43.48,85360.0,42.4153,42.4934,42.3958,42.4544,85360.0
2024-07-25 12:20:00,43.48,43.54,43.46,43.51,85645.0,42.4544,42.513,42.4348,42.4837,85645.0
2024-07-25 12:30:00,43.51,43.64,43.48,43.64,137849.0,42.4837,42.6106,42.4544,42.6106,137849.0
2024-07-25 12:40:00,43.64,43.66,43.46,43.48,175563.0,42.6106,42.6301,42.4348,42.4544,175563.0
2024-07-25 12:50:00,43.48,43.52,43.45,43.48,50033.0,42.4544,42.4934,42.4251,42.4544,50033.0
2024-07-25 13:00:00,43.49,43.56,43.47,43.52,116823.0,42.4641,42.5325,42.4446,42.4934,116823.0
2024-07-25 13:10:00,43.52,43.54,43.43,43.46,116761.0,42.4934,42.513,42.4056,42.4348,116761.0
2024-07-25 13:20:00,43.45,43.47,43.36,43.41,95007.0,42.4251,42.4446,42.3372,42.386,95007.0
2024-07-25 13:30:00,43.4,43.41,43.27,43.38,69994.0,42.3763,42.386,42.2493,42.3567,69994.0
2024-07-25 13:40:00,43.38,43.4,43.33,43.34,37482.0,42.3567,42.3763,42.3079,42.3177,37482.0
2024-07-25 13:50:00,43.34,43.41,43.31,43.38,60131.0,42.3177,42.386,42.2884,42.3567,60131.0
2024-07-25 14:00:00,43.37,43.37,43.27,43.27,57398.0,42.347,42.347,42.2493,42.2493,57398.0
2024-07-25 14:10:00,43.27,43.34,43.26,43.34,64111.0,42.2493,42.3177,42.2396,42.3177,64111.0
2024-07-25 14:20:00,43.34,43.37,43.31,43.33,61351.0,42.3177,42.347,42.2884,42.3079,61351.0
2024-07-25 14:30:00,43.32,43.35,43.26,43.27,70798.0,42.2981,42.3274,42.2396,42.2493,70798.0
2024-07-25 14:40:00,43.27,43.28,43.12,43.12,80991.0,42.2493,42.2591,42.1029,42.1029,80991.0
2024-07-25 14:50:00,43.13,43.13,43.08,43.09,92615.0,42.1126,42.1126,42.0638,42.0736,92615.0
2024-07-25 15:00:00,43.09,43.14,43.07,43.08,59538.0,42.0736,42.1224,42.054,42.0638,59538.0
2024-07-25 15:10:00,43.08,43.16,43.07,43.14,91743.0,42.0638,42.1419,42.054,42.1224,91743.0
2024-07-25 15:20:00,43.14,43.27,43.12,43.22,178519.0,42.1224,42.2493,42.1029,42.2005,178519.0
2024-07-25 15:30:00,43.22,43.29,43.1,43.13,159411.0,42.2005,42.2689,42.0833,42.1126,159411.0
2024-07-25 15:40:00,43.13,43.17,42.96,42.96,524391.0,42.1126,42.1517,41.9466,41.9466,524391.0
2024-07-25 15:50:00,42.96,42.96,42.71,42.81,848859.0,41.9466,41.9466,41.7025,41.8002,848859.0
2024-07-26 09:30:00,43.25,43.25,43.02,43.11,145125.0,42.2298,42.2298,42.0052,42.0931,145125.0
2024-07-26 09:40:00,43.13,43.18,42.95,43.01,94332.0,42.1126,42.1614,41.9369,41.9955,94332.0
2024-07-26 09:50:00,43.0,43.11,42.97,43.06,131295.0,41.9857,42.0931,41.9564,42.0443,131295.0
2024-07-26 10:00:00,43.06,43.25,43.02,43.02,184100.0,42.0443,42.2298,42.0052,42.0052,184100.0
2024-07-26 10:10:00,43.02,43.16,42.96,42.97,125789.0,42.0052,42.1419,41.9466,41.9564,125789.0
2024-07-26 10:20:00,42.97,43.04,42.93,42.98,136205.0,41.9564,42.0248,41.9173,41.9662,136205.0
2024-07-26 10:30:00,42.98,42.99,42.79,42.83,102558.0,41.9662,41.9759,41.7806,41.8197,102558.0
2024-07-26 10:40:00,42.83,43.0,42.81,42.91,193288.0,41.8197,41.9857,41.8002,41.8978,193288.0
2024-07-26 10:50:00,42.91,42.97,42.89,42.91,86741.0,41.8978,41.9564,41.8783,41.8978,86741.0
2024-07-26 11:00:00,42.91,42.93,42.78,42.8,89585.0,41.8978,41.9173,41.7709,41.7904,89585.0
2024-07-26 11:10:00,42.8,42.86,42.68,42.68,95174.0,41.7904,41.849,41.6732,41.6732,95174.0
2024-07-26 11:20:00,42.68,42.86,42.67,42.86,81355.0,41.6732,41.849,41.6635,41.849,81355.0
2024-07-26 11:30:00,42.86,42.87,42.79,42.84,96645.0,41.849,41.8588,41.7806,41.8295,96645.0
2024-07-26 11:40:00,42.84,42.87,42.78,42.84,77209.0,41.8295,41.8588,41.7709,41.8295,77209.0
2024-07-26 11:50:00,42.84,43.04,42.83,43.04,72479.0,41.8295,42.0248,41.8197,42.0248,72479.0
2024-07-26 12:00:00,43.04,43.07,42.95,42.99,88726.0,42.0248,42.054,41.9369,41.9759,88726.0
2024-07-26 12:10:00,42.99,42.99,42.86,42.88,62174.0,41.9759,41.9759,41.849,41.8685,62174.0
2024-07-26 12:20:00,42.88,42.96,42.85,42.89,66703.0,41.8685,41.9466,41.8392,41.8783,66703.0
2024-07-26 12:30:00,42.88,42.91,42.79,42.84,103670.0,41.8685,41.8978,41.7806,41.8295,103670.0
2024-07-26 12:40:00,42.84,42.89,42.81,42.83,77410.0,41.8295,41.8783,41.8002,41.8197,77410.0
2024-07-26 12:50:00,42.83,42.9,42.81,42.9,65786.0,41.8197,41.8881,41.8002,41.8881,65786.0
2024-07-26 13:00:00,42.9,42.93,42.84,42.85,80283.0,41.8881,41.9173,41.8295,41.8392,80283.0
2024-07-26 13:10:00,42.85,42.87,42.81,42.83,137687.0,41.8392,41.8588,41.8002,41.8197,137687.0
2024-07-26 13:20:00,42.84,42.86,42.81,42.86,112154.0,41.8295,41.849,41.8002,41.849,112154.0
2024-07-26 13:30:00,42.86,42.88,42.64,42.65,200271.0,41.849,41.8685,41.6342,41.644,200271.0
2024-07-26 13:40:00,42.65,42.73,42.61,42.71,613343.0,41.644,41.7221,41.6049,41.7025,613343.0
2024-07-26 13:50:00,42.7,42.73,42.67,42.7,76752.0,41.6928,41.7221,41.6635,41.6928,76752.0
2024-07-26 14:00:00,42.7,42.71,42.67,42.7,67290.0,41.6928,41.7025,41.6635,41.6928,67290.0
2024-07-26 14:10:00,42.7,42.73,42.69,42.69,68984.0,41.6928,41.7221,41.683,41.683,68984.0
2024-07-26 14:20:00,42.7,42.75,42.68,42.71,99687.0,41.6928,41.7416,41.6732,41.7025,99687.0
2024-07-26 14:30:00,42.71,42.72,42.66,42.72,61571.0,41.7025,41.7123,41.6537,41.7123,61571.0
2024-07-26 14:40:00,42.72,42.72,42.64,42.71,66967.0,41.7123,41.7123,41.6342,41.7025,66967.0
2024-07-26 14:50:00,42.71,42.71,42.66,42.7,84258.0,41.7025,41.7025,41.6537,41.6928,84258.0
2024-07-26 15:00:00,42.7,42.71,42.64,42.68,86648.0,41.6928,41.7025,41.6342,41.6732,86648.0
2024-07-26 15:10:00,42.68,42.69,42.64,42.65,89894.0,41.6732,41.683,41.6342,41.644,89894.0
2024-07-26 15:20:00,42.66,42.75,42.65,42.74,95963.0,41.6537,41.7416,41.644,41.7318,95963.0
2024-07-26 15:30:00,42.74,42.75,42.68,42.7,194718.0,41.7318,41.7416,41.6732,41.6928,194718.0
2024-07-26 15:40:00,42.7,42.79,42.69,42.77,341184.0,41.6928,41.7806,41.683,41.7611,341184.0
2024-07-26 15:50:00,42.78,42.87,42.69,42.86,646898.0,41.7709,41.8588,41.683,41.849,646898.0
2024-07-29 09:30:00,43.0,43.02,42.51,42.7,439793.0,41.9857,42.0052,41.5073,41.6928,439793.0
2024-07-29 09:40:00,42.67,42.7,42.48,42.59,245558.0,41.6635,41.6928,41.478,41.5854,245558.0
2024-07-29 09:50:00,42.58,42.74,42.46,42.67,242445.0,41.5756,41.7318,41.4584,41.6635,242445.0
2024-07-29 10:00:00,42.66,42.76,42.58,42.67,555457.0,41.6537,41.7514,41.5756,41.6635,555457.0
2024-07-29 10:10:00,42.68,42.68,42.54,42.61,222213.0,41.6732,41.6732,41.5365,41.6049,222213.0
2024-07-29 10:20:00,42.6,42.64,42.44,42.58,254010.0,41.5951,41.6342,41.4389,41.5756,254010.0
2024-07-29 10:30:00,42.58,42.6,42.48,42.5,245752.0,41.5756,41.5951,41.478,41.4975,245752.0
2024-07-29 10:40:00,42.49,42.7,42.49,42.61,212584.0,41.4877,41.6928,41.4877,41.6049,212584.0
2024-07-29 10:50:00,42.6,42.7,42.58,42.66,163550.0,41.5951,41.6928,41.5756,41.6537,163550.0
2024-07-29 11:00:00,42.67,42.68,42.57,42.61,84387.0,41.6635,41.6732,41.5658,41.6049,84387.0
2024-07-29 11:10:00,42.61,42.62,42.46,42.5,101249.0,41.6049,41.6147,41.4584,41.4975,101249.0
2024-07-29 11:20:00,42.49,42.55,42.47,42.51,105152.0,41.4877,41.5463,41.4682,41.5073,105152.0
2024-07-29 11:30:00,42.52,42.52,42.39,42.46,83580.0,41.517,41.517,41.3901,41.4584,83580.0
2024-07-29 11:40:00,42.47,42.65,42.46,42.62,103994.0,41.4682,41.644,41.4584,41.6147,103994.0
2024-07-29 11:50:00,42.63,42.64,42.56,42.58,106753.0,41.6244,41.6342,41.5561,41.5756,106753.0
2024-07-29 12:00:00,42.58,42.68,42.57,42.64,142599.0,41.5756,41.6732,41.5658,41.6342,142599.0
2024-07-29 12:10:00,42.64,42.75,42.62,42.66,311671.0,41.6342,41.7416,41.6147,41.6537,311671.0
2024-07-29 12:20:00,42.66,42.66,42.57,42.64,64301.0,41.6537,41.6537,41.5658,41.6342,64301.0
2024-07-29 12:30:00,42.66,42.67,42.62,42.65,55968.0,41.6537,41.6635,41.6147,41.644,55968.0
2024-07-29 12:40:00,42.65,42.7,42.63,42.7,105581.0,41.644,41.6928,41.6244,41.6928,105581.0
2024-07-29 12:50:00,42.7,42.71,42.61,42.62,80489.0,41.6928,41.7025,41.6049,41.6147,80489.0
2024-07-29 13:00:00,42.62,42.64,42.56,42.6,76291.0,41.6147,41.6342,41.5561,41.5951,76291.0
2024-07-29 13:10:00,42.6,42.65,42.56,42.59,102591.0,41.5951,41.644,41.5561,41.5854,102591.0
2024-07-29 13:20:00,42.59,42.59,42.5,42.52,107137.0,41.5854,41.5854,41.4975,41.517,107137.0
2024-07-29 13:30:00,42.52,42.58,42.49,42.58,323900.0,41.517,41.5756,41.4877,41.5756,323900.0
2024-07-29 13:40:00,42.58,42.63,42.57,42.59,89943.0,41.5756,41.6244,41.5658,41.5854,89943.0
2024-07-29 13:50:00,42.59,42.69,42.58,42.66,142245.0,41.5854,41.683,41.5756,41.6537,142245.0
2024-07-29 14:00:00,42.66,42.66,42.62,42.64,82965.0,41.6537,41.6537,41.6147,41.6342,82965.0
2024-07-29 14:10:00,42.64,42.65,42.52,42.54,135257.0,41.6342,41.644,41.517,41.5365,135257.0
2024-07-29 14:20:00,42.54,42.57,42.52,42.57,117723.0,41.5365,41.5658,41.517,41.5658,117723.0
2024-07-29 14:30:00,42.57,42.57,42.53,42.55,282472.0,41.5658,41.5658,41.5268,41.5463,282472.0
2024-07-29 14:40:00,42.55,42.63,42.54,42.6,99654.0,41.5463,41.6244,41.5365,41.5951,99654.0
2024-07-29 14:50:00,42.59,42.67,42.57,42.63,121860.0,41.5854,41.6635,41.5658,41.6244,121860.0
2024-07-29 15:00:00,42.63,42.79,42.61,42.75,508296.0,41.6244,41.7806,41.6049,41.7416,508296.0
2024-07-29 15:10:00,42.76,42.79,42.74,42.76,150715.0,41.7514,41.7806,41.7318,41.7514,150715.0
2024-07-29 15:20:00,42.76,42.9,42.75,42.88,181829.0,41.7514,41.8881,41.7416,41.8685,181829.0
2024-07-29 15:30:00,42.88,42.9,42.82,42.83,212892.0,41.8685,41.8881,41.8099,41.8197,212892.0
2024-07-29 15:40:00,42.83,42.86,42.76,42.77,203500.0,41.8197,41.849,41.7514,41.7611,203500.0
2024-07-29 15:50:00,42.77,42.79,42.61,42.67,979316.0,41.7611,41.7806,41.6049,41.6635,979316.0
2024-07-30 09:30:00,39.55,39.8,37.6,37.99,2067884.0,38.6171,38.8612,36.7131,37.0939,2067884.0
2024-07-30 09:40:00,37.98,38.35,37.75,38.2,1237129.0,37.0841,37.4454,36.8595,37.2989,1237129.0
2024-07-30 09:50:00,38.2,38.67,38.15,38.55,835281.0,37.2989,37.7578,37.2501,37.6407,835281.0
2024-07-30 10:00:00,38.52,38.82,38.16,38.8,808950.0,37.6114,37.9043,37.2599,37.8848,808950.0
2024-07-30 10:10:00,38.8,38.97,38.65,38.84,744113.0,37.8848,38.0508,37.7383,37.9238,744113.0
2024-07-30 10:20:00,38.84,39.06,38.8,38.94,647987.0,37.9238,38.1386,37.8848,38.0215,647987.0
2024-07-30 10:30:00,38.95,39.12,38.85,39.09,858921.0,38.0312,38.1972,37.9336,38.1679,858921.0
2024-07-30 10:40:00,39.08,39.38,38.9,39.33,766115.0,38.1582,38.4511,37.9824,38.4023,766115.0
2024-07-30 10:50:00,39.33,39.34,38.93,39.01,672781.0,38.4023,38.412,38.0117,38.0898,672781.0
2024-07-30 11:00:00,39.02,39.14,38.94,38.96,399588.0,38.0996,38.2167,38.0215,38.041,399588.0
2024-07-30 11:10:00,38.95,39.03,38.79,38.96,421911.0,38.0312,38.1093,37.875,38.041,421911.0
2024-07-30 11:20:00,38.97,39.03,38.69,38.82,389417.0,38.0508,38.1093,37.7774,37.9043,389417.0
2024-07-30 11:30:00,38.83,38.92,38.65,38.78,534928.0,37.9141,38.0019,37.7383,37.8652,534928.0
2024-07-30 11:40:00,38.77,38.79,38.55,38.75,373140.0,37.8555,37.875,37.6407,37.8359,373140.0
2024-07-30 11:50:00,38.76,38.98,38.74,38.95,211401.0,37.8457,38.0605,37.8262,38.0312,211401.0
2024-07-30 12:00:00,38.95,39.04,38.95,39.02,320951.0,38.0312,38.1191,38.0312,38.0996,320951.0
2024-07-30 12:10:00,39.02,39.13,38.99,39.08,240867.0,38.0996,38.207,38.0703,38.1582,240867.0
2024-07-30 12:20:00,39.07,39.1,38.99,39.07,302808.0,38.1484,38.1777,38.0703,38.1484,302808.0
2024-07-30 12:30:00,39.07,39.1,38.91,39.01,295950.0,38.1484,38.1777,37.9922,38.0898,295950.0
2024-07-30 12:40:00,39.01,39.12,38.98,39.11,380724.0,38.0898,38.1972,38.0605,38.1875,380724.0
2024-07-30 12:50:00,39.11,39.11,38.95,39.02,336038.0,38.1875,38.1875,38.0312,38.0996,336038.0
2024-07-30 13:00:00,39.01,39.02,38.72,38.88,270951.0,38.0898,38.0996,37.8067,37.9629,270951.0
2024-07-30 13:10:00,38.88,38.97,38.85,38.97,192479.0,37.9629,38.0508,37.9336,38.0508,192479.0
2024-07-30 13:20:00,38.97,39.06,38.95,39.02,141595.0,38.0508,38.1386,38.0312,38.0996,141595.0
2024-07-30 13:30:00,39.01,39.1,38.98,39.08,271485.0,38.0898,38.1777,38.0605,38.1582,271485.0
2024-07-30 13:40:00,39.08,39.09,39.01,39.06,155736.0,38.1582,38.1679,38.0898,38.1386,155736.0
2024-07-30 13:50:00,39.05,39.08,38.99,39.04,128984.0,38.1289,38.1582,38.0703,38.1191,128984.0
2024-07-30 14:00:00,39.04,39.23,39.03,39.14,196042.0,38.1191,38.3046,38.1093,38.2167,196042.0
2024-07-30 14:10:00,39.14,39.22,39.13,39.21,182500.0,38.2167,38.2949,38.207,38.2851,182500.0
2024-07-30 14:20:00,39.2,39.31,39.16,39.27,256596.0,38.2753,38.3827,38.2363,38.3437,256596.0
2024-07-30 14:30:00,39.27,39.34,39.24,39.33,269036.0,38.3437,38.412,38.3144,38.4023,269036.0
2024-07-30 14:40:00,39.34,39.34,39.23,39.23,407360.0,38.412,38.412,38.3046,38.3046,407360.0
2024-07-30 14:50:00,39.23,39.29,39.11,39.12,263005.0,38.3046,38.3632,38.1875,38.1972,263005.0
2024-07-30 15:00:00,39.11,39.24,39.09,39.24,291342.0,38.1875,38.3144,38.1679,38.3144,291342.0
2024-07-30 15:10:00,39.23,39.28,39.16,39.16,595877.0,38.3046,38.3534,38.2363,38.2363,595877.0
2024-07-30 15:20:00,39.16,39.51,39.15,39.5,429605.0,38.2363,38.578,38.2265,38.5683,429605.0
2024-07-30 15:30:00,39.5,39.68,39.49,39.59,521545.0,38.5683,38.744,38.5585,38.6561,521545.0
2024-07-30 15:40:00,39.59,39.7,39.52,39.66,494304.0,38.6561,38.7635,38.5878,38.7245,494304.0
2024-07-30 15:50:00,39.66,39.91,39.65,39.74,1646062.0,38.7245,38.9686,38.7147,38.8026,1646062.0
2024-07-31 09:30:00,40.71,40.88,40.3,40.33,386777.0,39.7497,39.9157,39.3494,39.3787,386777.0
2024-07-31 09:40:00,40.33,40.55,40.01,40.09,484796.0,39.3787,39.5935,39.0662,39.1443,484796.0
2024-07-31 09:50:00,40.08,40.14,40.0,40.01,260812.0,39.1346,39.1932,39.0565,39.0662,260812.0
2024-07-31 10:00:00,40.0,40.05,39.91,40.05,236983.0,39.0565,39.1053,38.9686,39.1053,236983.0
2024-07-31 10:10:00,40.06,40.15,39.98,40.14,224284.0,39.115,39.2029,39.0369,39.1932,224284.0
2024-07-31 10:20:00,40.14,40.14,39.96,40.06,100505.0,39.1932,39.1932,39.0174,39.115,100505.0
2024-07-31 10:30:00,40.06,40.1,39.9,39.94,380254.0,39.115,39.1541,38.9588,38.9979,380254.0
2024-07-31 10:40:00,39.93,40.12,39.92,40.02,401914.0,38.9881,39.1736,38.9783,39.076,401914.0
2024-07-31 10:50:00,40.02,40.11,39.99,40.11,140563.0,39.076,39.1639,39.0467,39.1639,140563.0
2024-07-31 11:00:00,40.1,40.14,40.01,40.04,163698.0,39.1541,39.1932,39.0662,39.0955,163698.0
2024-07-31 11:10:00,40.04,40.12,40.0,40.08,110292.0,39.0955,39.1736,39.0565,39.1346,110292.0
2024-07-31 11:20:00,40.08,40.11,40.0,40.02,730223.0,39.1346,39.1639,39.0565,39.076,730223.0
2024-07-31 11:30:00,40.02,40.08,39.99,40.0,383264.0,39.076,39.1346,39.0467,39.0565,383264.0
2024-07-31 11:40:00,39.99,40.05,39.98,40.04,113440.0,39.0467,39.1053,39.0369,39.0955,113440.0
2024-07-31 11:50:00,40.04,40.06,39.98,40.04,172655.0,39.0955,39.115,39.0369,39.0955,172655.0
2024-07-31 12:00:00,40.04,40.15,40.0,40.15,149349.0,39.0955,39.2029,39.0565,39.2029,149349.0
2024-07-31 12:10:00,40.15,40.4,40.14,40.33,360243.0,39.2029,39.447,39.1932,39.3787,360243.0
2024-07-31 12:20:00,40.33,40.42,40.3,40.34,70191.0,39.3787,39.4666,39.3494,39.3884,70191.0
2024-07-31 12:30:00,40.34,40.34,40.26,40.31,154915.0,39.3884,39.3884,39.3103,39.3591,154915.0
2024-07-31 12:40:00,40.3,40.35,40.26,40.33,96131.0,39.3494,39.3982,39.3103,39.3787,96131.0
2024-07-31 12:50:00,40.32,40.45,40.32,40.41,93983.0,39.3689,39.4958,39.3689,39.4568,93983.0
2024-07-31 13:00:00,40.41,40.46,40.39,40.43,61293.0,39.4568,39.5056,39.4373,39.4763,61293.0
2024-07-31 13:10:00,40.43,40.44,40.34,40.36,85312.0,39.4763,39.4861,39.3884,39.408,85312.0
2024-07-31 13:20:00,40.36,40.38,40.27,40.29,91200.0,39.408,39.4275,39.3201,39.3396,91200.0
2024-07-31 13:30:00,40.29,40.29,40.19,40.23,104420.0,39.3396,39.3396,39.242,39.281,104420.0
2024-07-31 13:40:00,40.23,40.33,40.21,40.33,82803.0,39.281,39.3787,39.2615,39.3787,82803.0
2024-07-31 13:50:00,40.34,40.37,40.32,40.33,63322.0,39.3884,39.4177,39.3689,39.3787,63322.0
2024-07-31 14:00:00,40.33,40.39,40.26,40.39,95203.0,39.3787,39.4373,39.3103,39.4373,95203.0
2024-07-31 14:10:00,40.39,40.45,40.37,40.41,74072.0,39.4373,39.4958,39.4177,39.4568,74072.0
2024-07-31 14:20:00,40.41,40.44,40.34,40.36,124416.0,39.4568,39.4861,39.3884,39.408,124416.0
2024-07-31 14:30:00,40.37,40.42,40.33,40.36,157452.0,39.4177,39.4666,39.3787,39.408,157452.0
2024-07-31 14:40:00,40.36,40.41,40.31,40.4,153599.0,39.408,39.4568,39.3591,39.447,153599.0
2024-07-31 14:50:00,40.4,40.41,40.28,40.3,129204.0,39.447,39.4568,39.3299,39.3494,129204.0
2024-07-31 15:00:00,40.3,40.4,40.27,40.33,121114.0,39.3494,39.447,39.3201,39.3787,121114.0
2024-07-31 15:10:00,40.32,40.34,40.24,40.25,119515.0,39.3689,39.3884,39.2908,39.3006,119515.0
2024-07-31 15:20:00,40.24,40.28,40.13,40.14,127543.0,39.2908,39.3299,39.1834,39.1932,127543.0
2024-07-31 15:30:00,40.14,40.32,40.11,40.3,217527.0,39.1932,39.3689,39.1639,39.3494,217527.0
2024-07-31 15:40:00,40.29,40.3,40.09,40.15,297058.0,39.3396,39.3494,39.1443,39.2029,297058.0
2024-07-31 15:50:00,40.14,40.15,39.98,39.99,1224214.0,39.1932,39.2029,39.0369,39.0467,1224214.0
2024-08-01 09:30:00,40.23,40.35,40.13,40.27,136135.0,39.281,39.3982,39.1834,39.3201,136135.0
2024-08-01 09:40:00,40.25,40.3,40.15,40.16,218528.0,39.3006,39.3494,39.2029,39.2127,218528.0
2024-08-01 09:50:00,40.16,40.36,40.15,40.27,132361.0,39.2127,39.408,39.2029,39.3201,132361.0
2024-08-01 10:00:00,40.27,40.37,40.1,40.37,118887.0,39.3201,39.4177,39.1541,39.4177,118887.0
2024-08-01 10:10:00,40.38,40.41,40.1,40.12,257915.0,39.4275,39.4568,39.1541,39.1736,257915.0
2024-08-01 10:20:00,40.12,40.37,40.05,40.34,122250.0,39.1736,39.4177,39.1053,39.3884,122250.0
2024-08-01 10:30:00,40.33,40.33,40.19,40.21,116096.0,39.3787,39.3787,39.242,39.2615,116096.0
2024-08-01 10:40:00,40.21,40.31,40.17,40.17,96050.0,39.2615,39.3591,39.2225,39.2225,96050.0
2024-08-01 10:50:00,40.17,40.26,40.13,40.17,208541.0,39.2225,39.3103,39.1834,39.2225,208541.0
2024-08-01 11:00:00,40.18,40.29,40.15,40.27,409914.0,39.2322,39.3396,39.2029,39.3201,409914.0
2024-08-01 11:10:00,40.27,40.36,40.25,40.35,228564.0,39.3201,39.408,39.3006,39.3982,228564.0
2024-08-01 11:20:00,40.35,40.46,40.32,40.33,227107.0,39.3982,39.5056,39.3689,39.3787,227107.0
2024-08-01 11:30:00,40.34,40.37,40.27,40.27,136099.0,39.3884,39.4177,39.3201,39.3201,136099.0
2024-08-01 11:40:00,40.27,40.31,40.06,40.07,129536.0,39.3201,39.3591,39.115,39.1248,129536.0
2024-08-01 11:50:00,40.08,40.1,39.97,39.98,136906.0,39.1346,39.1541,39.0272,39.0369,136906.0
2024-08-01 12:00:00,39.98,40.03,39.9,39.91,115615.0,39.0369,39.0858,38.9588,38.9686,115615.0
2024-08-01 12:10:00,39.91,40.06,39.88,40.05,188028.0,38.9686,39.115,38.9393,39.1053,188028.0
2024-08-01 12:20:00,40.06,40.07,39.96,39.96,61927.0,39.115,39.1248,39.0174,39.0174,61927.0
2024-08-01 12:30:00,39.97,39.99,39.85,39.86,81021.0,39.0272,39.0467,38.91,38.9198,81021.0
2024-08-01 12:40:00,39.85,39.92,39.84,39.9,59826.0,38.91,38.9783,38.9002,38.9588,59826.0
2024-08-01 12:50:00,39.89,39.95,39.85,39.91,101996.0,38.9491,39.0076,38.91,38.9686,101996.0
2024-08-01 13:00:00,39.9,39.92,39.77,39.77,41253.0,38.9588,38.9783,38.8319,38.8319,41253.0
2024-08-01 13:10:00,39.77,39.79,39.73,39.73,58972.0,38.8319,38.8514,38.7928,38.7928,58972.0
2024-08-01 13:20:00,39.73,39.84,39.73,39.84,61407.0,38.7928,38.9002,38.7928,38.9002,61407.0
2024-08-01 13:30:00,39.84,39.84,39.78,39.8,54446.0,38.9002,38.9002,38.8416,38.8612,54446.0
2024-08-01 13:40:00,39.8,39.89,39.78,39.8,57366.0,38.8612,38.9491,38.8416,38.8612,57366.0
2024-08-01 13:50:00,39.8,39.94,39.78,39.91,66044.0,38.8612,38.9979,38.8416,38.9686,66044.0
2024-08-01 14:00:00,39.91,39.91,39.71,39.72,614951.0,38.9686,38.9686,38.7733,38.7831,614951.0
2024-08-01 14:10:00,39.71,39.74,39.62,39.71,68424.0,38.7733,38.8026,38.6854,38.7733,68424.0
2024-08-01 14:20:00,39.71,39.76,39.59,39.62,72818.0,38.7733,38.8221,38.6561,38.6854,72818.0
2024-08-01 14:30:00,39.61,39.61,39.48,39.5,62979.0,38.6757,38.6757,38.5487,38.5683,62979.0
2024-08-01 14:40:00,39.51,39.52,39.46,39.5,74875.0,38.578,38.5878,38.5292,38.5683,74875.0
2024-08-01 14:50:00,39.5,39.55,39.48,39.5,127697.0,38.5683,38.6171,38.5487,38.5683,127697.0
2024-08-01 15:00:00,39.5,39.58,39.49,39.54,138476.0,38.5683,38.6464,38.5585,38.6073,138476.0
2024-08-01 15:10:00,39.53,39.61,39.51,39.53,113924.0,38.5975,38.6757,38.578,38.5975,113924.0
2024-08-01 15:20:00,39.53,39.59,39.5,39.57,160103.0,38.5975,38.6561,38.5683,38.6366,160103.0
2024-08-01 15:30:00,39.57,39.71,39.54,39.66,316055.0,38.6366,38.7733,38.6073,38.7245,316055.0
2024-08-01 15:40:00,39.66,39.86,39.65,39.85,201254.0,38.7245,38.9198,38.7147,38.91,201254.0
2024-08-01 15:50:00,39.85,40.05,39.85,40.04,927007.0,38.91,39.1053,38.91,39.0955,927007.0
2024-08-02 09:30:00,39.46,39.59,39.27,39.34,204784.0,38.5292,38.6561,38.3437,38.412,204784.0
2024-08-02 09:40:00,39.33,39.4,39.18,39.3,130596.0,38.4023,38.4706,38.2558,38.373,130596.0
2024-08-02 09:50:00,39.31,39.5,39.11,39.12,83656.0,38.3827,38.5683,38.1875,38.1972,83656.0
2024-08-02 10:00:00,39.1,39.17,38.87,38.92,181545.0,38.1777,38.246,37.9531,38.0019,181545.0
2024-08-02 10:10:00,38.94,38.97,38.68,38.73,137146.0,38.0215,38.0508,37.7676,37.8164,137146.0
2024-08-02 10:20:00,38.73,38.77,38.63,38.67,129639.0,37.8164,37.8555,37.7188,37.7578,129639.0
2024-08-02 10:30:00,38.68,38.79,38.67,38.69,112723.0,37.7676,37.875,37.7578,37.7774,112723.0
2024-08-02 10:40:00,38.69,38.78,38.66,38.78,112834.0,37.7774,37.8652,37.7481,37.8652,112834.0
2024-08-02 10:50:00,38.79,38.8,38.62,38.66,119517.0,37.875,37.8848,37.709,37.7481,119517.0
2024-08-02 11:00:00,38.66,38.68,38.53,38.55,115322.0,37.7481,37.7676,37.6211,37.6407,115322.0
2024-08-02 11:10:00,38.55,38.69,38.55,38.65,124051.0,37.6407,37.7774,37.6407,37.7383,124051.0
2024-08-02 11:20:00,38.65,38.71,38.6,38.66,62611.0,37.7383,37.7969,37.6895,37.7481,62611.0
2024-08-02 11:30:00,38.66,38.74,38.63,38.68,79390.0,37.7481,37.8262,37.7188,37.7676,79390.0
2024-08-02 11:40:00,38.68,38.95,38.68,38.94,129175.0,37.7676,38.0312,37.7676,38.0215,129175.0
2024-08-02 11:50:00,38.94,39.0,38.89,38.91,75835.0,38.0215,38.08,37.9726,37.9922,75835.0
2024-08-02 12:00:00,38.92,38.99,38.91,38.96,51248.0,38.0019,38.0703,37.9922,38.041,51248.0
2024-08-02 12:10:00,38.96,38.97,38.9,38.94,122113.0,38.041,38.0508,37.9824,38.0215,122113.0
2024-08-02 12:20:00,38.94,38.99,38.9,38.97,75503.0,38.0215,38.0703,37.9824,38.0508,75503.0
2024-08-02 12:30:00,38.98,38.99,38.93,38.98,94168.0,38.0605,38.0703,38.0117,38.0605,94168.0
2024-08-02 12:40:00,38.98,39.07,38.94,38.95,65278.0,38.0605,38.1484,38.0215,38.0312,65278.0
2024-08-02 12:50:00,38.95,38.95,38.81,38.87,52919.0,38.0312,38.0312,37.8945,37.9531,52919.0
2024-08-02 13:00:00,38.88,38.88,38.79,38.8,56299.0,37.9629,37.9629,37.875,37.8848,56299.0
2024-08-02 13:10:00,38.82,38.83,38.76,38.79,32227.0,37.9043,37.9141,37.8457,37.875,32227.0
2024-08-02 13:20:00,38.79,38.8,38.75,38.79,75125.0,37.875,37.8848,37.8359,37.875,75125.0
2024-08-02 13:30:00,38.78,38.79,38.7,38.72,47245.0,37.8652,37.875,37.7871,37.8067,47245.0
2024-08-02 13:40:00,38.72,38.73,38.67,38.68,53104.0,37.8067,37.8164,37.7578,37.7676,53104.0
2024-08-02 13:50:00,38.68,38.71,38.64,38.69,87040.0,37.7676,37.7969,37.7285,37.7774,87040.0
2024-08-02 14:00:00,38.69,38.69,38.64,38.66,77019.0,37.7774,37.7774,37.7285,37.7481,77019.0
2024-08-02 14:10:00,38.66,38.71,38.66,38.68,58912.0,37.7481,37.7969,37.7481,37.7676,58912.0
2024-08-02 14:20:00,38.68,38.8,38.67,38.79,67106.0,37.7676,37.8848,37.7578,37.875,67106.0
2024-08-02 14:30:00,38.79,38.85,38.74,38.77,75644.0,37.875,37.9336,37.8262,37.8555,75644.0
2024-08-02 14:40:00,38.77,38.83,38.76,38.78,106976.0,37.8555,37.9141,37.8457,37.8652,106976.0
2024-08-02 14:50:00,38.78,38.82,38.74,38.76,96633.0,37.8652,37.9043,37.8262,37.8457,96633.0
2024-08-02 15:00:00,38.76,38.8,38.71,38.76,87157.0,37.8457,37.8848,37.7969,37.8457,87157.0
2024-08-02 15:10:00,38.76,38.8,38.74,38.78,93812.0,37.8457,37.8848,37.8262,37.8652,93812.0
2024-08-02 15:20:00,38.79,38.85,38.77,38.83,102433.0,37.875,37.9336,37.8555,37.9141,102433.0
2024-08-02 15:30:00,38.82,38.84,38.76,38.77,157870.0,37.9043,37.9238,37.8457,37.8555,157870.0
2024-08-02 15:40:00,38.77,38.82,38.73,38.79,179511.0,37.8555,37.9043,37.8164,37.875,179511.0
2024-08-02 15:50:00,38.8,38.97,38.79,38.94,678672.0,37.8848,38.0508,37.875,38.0215,678672.0
2024-08-05 09:30:00,37.85,37.99,37.37,37.68,334709.0,36.9572,37.0939,36.4885,36.7912,334709.0
2024-08-05 09:40:00,37.64,37.71,37.18,37.43,281451.0,36.7521,36.8205,36.303,36.5471,281451.0
2024-08-05 09:50:00,37.43,37.55,37.3,37.34,133141.0,36.5471,36.6643,36.4201,36.4592,133141.0
2024-08-05 10:00:00,37.35,37.89,37.34,37.77,136740.0,36.469,36.9962,36.4592,36.8791,136740.0
2024-08-05 10:10:00,37.76,37.8,37.6,37.73,112534.0,36.8693,36.9084,36.7131,36.84,112534.0
2024-08-05 10:20:00,37.72,37.75,37.54,37.57,105906.0,36.8302,36.8595,36.6545,36.6838,105906.0
2024-08-05 10:30:00,37.56,37.7,37.52,37.62,100807.0,36.674,36.8107,36.635,36.7326,100807.0
2024-08-05 10:40:00,37.61,37.71,37.55,37.61,184378.0,36.7228,36.8205,36.6643,36.7228,184378.0
2024-08-05 10:50:00,37.6,37.78,37.56,37.63,71742.0,36.7131,36.8888,36.674,36.7424,71742.0
2024-08-05 11:00:00,37.64,37.89,37.57,37.87,95618.0,36.7521,36.9962,36.6838,36.9767,95618.0
2024-08-05 11:10:00,37.86,37.94,37.75,37.91,98785.0,36.9669,37.0451,36.8595,37.0158,98785.0
2024-08-05 11:20:00,37.91,38.01,37.9,37.95,114542.0,37.0158,37.1134,37.006,37.0548,114542.0
2024-08-05 11:30:00,37.95,38.1,37.94,38.04,117432.0,37.0548,37.2013,37.0451,37.1427,117432.0
2024-08-05 11:40:00,38.03,38.05,37.91,37.93,98898.0,37.1329,37.1525,37.0158,37.0353,98898.0
2024-08-05 11:50:00,37.92,37.97,37.88,37.91,57378.0,37.0255,37.0743,36.9865,37.0158,57378.0
2024-08-05 12:00:00,37.91,38.02,37.86,37.98,68670.0,37.0158,37.1232,36.9669,37.0841,68670.0
2024-08-05 12:10:00,37.98,38.12,37.97,38.11,66342.0,37.0841,37.2208,37.0743,37.211,66342.0
2024-08-05 12:20:00,38.12,38.12,38.04,38.08,89925.0,37.2208,37.2208,37.1427,37.1818,89925.0
2024-08-05 12:30:00,38.08,38.08,37.94,37.98,54286.0,37.1818,37.1818,37.0451,37.0841,54286.0
2024-08-05 12:40:00,37.97,38.01,37.88,37.91,60775.0,37.0743,37.1134,36.9865,37.0158,60775.0
2024-08-05 12:50:00,37.92,37.97,37.87,37.94,69924.0,37.0255,37.0743,36.9767,37.0451,69924.0
2024-08-05 13:00:00,37.93,37.96,37.87,37.93,46746.0,37.0353,37.0646,36.9767,37.0353,46746.0
2024-08-05 13:10:00,37.93,37.97,37.89,37.92,41940.0,37.0353,37.0743,36.9962,37.0255,41940.0
2024-08-05 13:20:00,37.91,37.98,37.89,37.9,33581.0,37.0158,37.0841,36.9962,37.006,33581.0
2024-08-05 13:30:00,37.9,37.95,37.87,37.91,51023.0,37.006,37.0548,36.9767,37.0158,51023.0
2024-08-05 13:40:00,37.91,37.97,37.86,37.88,80210.0,37.0158,37.0743,36.9669,36.9865,80210.0
2024-08-05 13:50:00,37.87,37.89,37.79,37.81,52465.0,36.9767,36.9962,36.8986,36.9181,52465.0
2024-08-05 14:00:00,37.8,37.83,37.75,37.8,72268.0,36.9084,36.9376,36.8595,36.9084,72268.0
2024-08-05 14:10:00,37.79,37.83,37.75,37.79,86691.0,36.8986,36.9376,36.8595,36.8986,86691.0
2024-08-05 14:20:00,37.79,37.93,37.78,37.89,67960.0,36.8986,37.0353,36.8888,36.9962,67960.0
2024-08-05 14:30:00,37.89,37.92,37.75,37.76,100554.0,36.9962,37.0255,36.8595,36.8693,100554.0
2024-08-05 14:40:00,37.75,37.81,37.66,37.68,187879.0,36.8595,36.9181,36.7717,36.7912,187879.0
2024-08-05 14:50:00,37.68,37.74,37.62,37.66,159097.0,36.7912,36.8498,36.7326,36.7717,159097.0
2024-08-05 15:00:00,37.66,37.71,37.61,37.66,96065.0,36.7717,36.8205,36.7228,36.7717,96065.0
2024-08-05 15:10:00,37.66,37.68,37.63,37.67,66812.0,36.7717,36.7912,36.7424,36.7814,66812.0
2024-08-05 15:20:00,37.68,37.73,37.66,37.72,99913.0,36.7912,36.84,36.7717,36.8302,99913.0
2024-08-05 15:30:00,37.73,37.77,37.66,37.73,153799.0,36.84,36.8791,36.7717,36.84,153799.0
2024-08-05 15:40:00,37.73,37.74,37.59,37.63,240110.0,36.84,36.8498,36.7033,36.7424,240110.0
2024-08-05 15:50:00,37.63,37.79,37.62,37.77,618399.0,36.7424,36.8986,36.7326,36.8791,618399.0
2024-08-06 09:30:00,38.14,38.34,37.89,38.26,164627.0,37.2403,37.4356,36.9962,37.3575,164627.0
2024-08-06 09:40:00,38.27,38.36,38.08,38.23,123826.0,37.3673,37.4551,37.1818,37.3282,123826.0
2024-08-06 09:50:00,38.21,38.33,38.18,38.25,211582.0,37.3087,37.4259,37.2794,37.3477,211582.0
2024-08-06 10:00:00,38.26,38.47,38.19,38.47,156066.0,37.3575,37.5626,37.2892,37.5626,156066.0
2024-08-06 10:10:00,38.47,38.48,38.25,38.29,127531.0,37.5626,37.5723,37.3477,37.3868,127531.0
2024-08-06 10:20:00,38.31,38.41,38.29,38.33,118467.0,37.4063,37.504,37.3868,37.4259,118467.0
2024-08-06 10:30:00,38.34,38.39,38.25,38.35,112598.0,37.4356,37.4844,37.3477,37.4454,112598.0
2024-08-06 10:40:00,38.35,38.62,38.35,38.57,114893.0,37.4454,37.709,37.4454,37.6602,114893.0
2024-08-06 10:50:00,38.57,38.61,38.47,38.5,94037.0,37.6602,37.6992,37.5626,37.5918,94037.0
2024-08-06 11:00:00,38.51,38.52,38.42,38.45,103112.0,37.6016,37.6114,37.5137,37.543,103112.0
2024-08-06 11:10:00,38.44,38.44,38.36,38.38,55898.0,37.5333,37.5333,37.4551,37.4747,55898.0
2024-08-06 11:20:00,38.38,38.43,38.32,38.34,79537.0,37.4747,37.5235,37.4161,37.4356,79537.0
2024-08-06 11:30:00,38.35,38.55,38.33,38.55,203433.0,37.4454,37.6407,37.4259,37.6407,203433.0
2024-08-06 11:40:00,38.55,38.65,38.52,38.63,85474.0,37.6407,37.7383,37.6114,37.7188,85474.0
2024-08-06 11:50:00,38.63,38.67,38.46,38.51,133696.0,37.7188,37.7578,37.5528,37.6016,133696.0
2024-08-06 12:00:00,38.51,38.61,38.49,38.58,84681.0,37.6016,37.6992,37.5821,37.67,84681.0
2024-08-06 12:10:00,38.58,38.7,38.57,38.65,66189.0,37.67,37.7871,37.6602,37.7383,66189.0
2024-08-06 12:20:00,38.64,38.67,38.35,38.35,480757.0,37.7285,37.7578,37.4454,37.4454,480757.0
2024-08-06 12:30:00,38.34,38.41,38.2,38.29,233852.0,37.4356,37.504,37.2989,37.3868,233852.0
2024-08-06 12:40:00,38.29,38.38,38.21,38.33,180411.0,37.3868,37.4747,37.3087,37.4259,180411.0
2024-08-06 12:50:00,38.33,38.46,38.33,38.45,69447.0,37.4259,37.5528,37.4259,37.543,69447.0
2024-08-06 13:00:00,38.45,38.48,38.42,38.46,57719.0,37.543,37.5723,37.5137,37.5528,57719.0
2024-08-06 13:10:00,38.46,38.47,38.4,38.41,78494.0,37.5528,37.5626,37.4942,37.504,78494.0
2024-08-06 13:20:00,38.41,38.46,38.4,38.43,46320.0,37.504,37.5528,37.4942,37.5235,46320.0
2024-08-06 13:30:00,38.44,38.52,38.44,38.51,56664.0,37.5333,37.6114,37.5333,37.6016,56664.0
2024-08-06 13:40:00,38.52,38.53,38.47,38.51,50216.0,37.6114,37.6211,37.5626,37.6016,50216.0
2024-08-06 13:50:00,38.52,38.55,38.47,38.47,45929.0,37.6114,37.6407,37.5626,37.5626,45929.0
2024-08-06 14:00:00,38.48,38.48,38.4,38.41,82110.0,37.5723,37.5723,37.4942,37.504,82110.0
2024-08-06 14:10:00,38.41,38.49,38.41,38.48,34976.0,37.504,37.5821,37.504,37.5723,34976.0
2024-08-06 14:20:00,38.48,38.58,38.47,38.58,52264.0,37.5723,37.67,37.5626,37.67,52264.0
2024-08-06 14:30:00,38.58,38.61,38.54,38.56,88674.0,37.67,37.6992,37.6309,37.6504,88674.0
2024-08-06 14:40:00,38.56,38.58,38.53,38.57,70156.0,37.6504,37.67,37.6211,37.6602,70156.0
2024-08-06 14:50:00,38.58,38.6,38.46,38.46,71947.0,37.67,37.6895,37.5528,37.5528,71947.0
2024-08-06 15:00:00,38.46,38.47,38.25,38.32,96066.0,37.5528,37.5626,37.3477,37.4161,96066.0
2024-08-06 15:10:00,38.31,38.38,38.27,38.32,54836.0,37.4063,37.4747,37.3673,37.4161,54836.0
2024-08-06 15:20:00,38.33,38.46,38.31,38.4,80534.0,37.4259,37.5528,37.4063,37.4942,80534.0
2024-08-06 15:30:00,38.41,38.47,38.37,38.41,110767.0,37.504,37.5626,37.4649,37.504,110767.0
2024-08-06 15:40:00,38.41,38.53,38.4,38.47,370708.0,37.504,37.6211,37.4942,37.5626,370708.0
2024-08-06 15:50:00,38.46,38.5,38.29,38.31,616921.0,37.5528,37.5918,37.3868,37.4063,616921.0
2024-08-07 09:30:00,38.87,38.93,38.64,38.75,147316.0,37.9531,38.0117,37.7285,37.8359,147316.0
2024-08-07 09:40:00,38.74,38.87,38.71,38.73,67727.0,37.8262,37.9531,37.7969,37.8164,67727.0
2024-08-07 09:50:00,38.74,38.82,38.66,38.82,81685.0,37.8262,37.9043,37.7481,37.9043,81685.0
2024-08-07 10:00:00,38.82,38.88,38.67,38.67,58599.0,37.9043,37.9629,37.7578,37.7578,58599.0
2024-08-07 10:10:00,38.67,38.69,38.51,38.53,44988.0,37.7578,37.7774,37.6016,37.6211,44988.0
2024-08-07 10:20:00,38.56,38.59,38.4,38.4,84258.0,37.6504,37.6797,37.4942,37.4942,84258.0
2024-08-07 10:30:00,38.4,38.53,38.36,38.36,98782.0,37.4942,37.6211,37.4551,37.4551,98782.0
2024-08-07 10:40:00,38.37,38.38,38.23,38.23,176374.0,37.4649,37.4747,37.3282,37.3282,176374.0
2024-08-07 10:50:00,38.23,38.28,38.15,38.27,117165.0,37.3282,37.377,37.2501,37.3673,117165.0
2024-08-07 11:00:00,38.27,38.3,38.17,38.26,67262.0,37.3673,37.3966,37.2696,37.3575,67262.0
2024-08-07 11:10:00,38.26,38.32,38.19,38.24,53554.0,37.3575,37.4161,37.2892,37.338,53554.0
2024-08-07 11:20:00,38.24,38.26,38.19,38.25,34459.0,37.338,37.3575,37.2892,37.3477,34459.0
2024-08-07 11:30:00,38.26,38.29,38.23,38.24,40857.0,37.3575,37.3868,37.3282,37.338,40857.0
2024-08-07 11:40:00,38.24,38.27,38.01,38.05,85768.0,37.338,37.3673,37.1134,37.1525,85768.0
2024-08-07 11:50:00,38.04,38.09,38.02,38.06,44560.0,37.1427,37.1915,37.1232,37.1622,44560.0
2024-08-07 12:00:00,38.05,38.07,37.98,37.98,53771.0,37.1525,37.172,37.0841,37.0841,53771.0
2024-08-07 12:10:00,37.98,38.03,37.96,38.01,46750.0,37.0841,37.1329,37.0646,37.1134,46750.0
2024-08-07 12:20:00,38.0,38.09,37.99,38.04,37271.0,37.1036,37.1915,37.0939,37.1427,37271.0
2024-08-07 12:30:00,38.03,38.03,37.97,38.02,28542.0,37.1329,37.1329,37.0743,37.1232,28542.0
2024-08-07 12:40:00,38.01,38.04,37.91,37.91,33640.0,37.1134,37.1427,37.0158,37.0158,33640.0
2024-08-07 12:50:00,37.91,37.96,37.86,37.94,68588.0,37.0158,37.0646,36.9669,37.0451,68588.0
2024-08-07 13:00:00,37.95,37.96,37.85,37.85,33163.0,37.0548,37.0646,36.9572,36.9572,33163.0
2024-08-07 13:10:00,37.85,37.87,37.75,37.81,38932.0,36.9572,36.9767,36.8595,36.9181,38932.0
2024-08-07 13:20:00,37.82,37.98,37.81,37.89,45632.0,36.9279,37.0841,36.9181,36.9962,45632.0
2024-08-07 13:30:00,37.88,38.03,37.88,37.99,48192.0,36.9865,37.1329,36.9865,37.0939,48192.0
2024-08-07 13:40:00,37.98,38.04,37.84,37.84,78846.0,37.0841,37.1427,36.9474,36.9474,78846.0
2024-08-07 13:50:00,37.85,37.9,37.8,37.9,33452.0,36.9572,37.006,36.9084,37.006,33452.0
2024-08-07 14:00:00,37.89,37.93,37.84,37.87,88754.0,36.9962,37.0353,36.9474,36.9767,88754.0
2024-08-07 14:10:00,37.87,37.88,37.77,37.82,104642.0,36.9767,36.9865,36.8791,36.9279,104642.0
2024-08-07 14:20:00,37.82,37.95,37.8,37.93,100778.0,36.9279,37.0548,36.9084,37.0353,100778.0
2024-08-07 14:30:00,37.93,37.98,37.87,37.93,142981.0,37.0353,37.0841,36.9767,37.0353,142981.0
2024-08-07 14:40:00,37.94,37.97,37.86,37.9,84736.0,37.0451,37.0743,36.9669,37.006,84736.0
2024-08-07 14:50:00,37.89,37.95,37.86,37.92,61746.0,36.9962,37.0548,36.9669,37.0255,61746.0
2024-08-07 15:00:00,37.93,38.1,37.91,38.05,70604.0,37.0353,37.2013,37.0158,37.1525,70604.0
2024-08-07 15:10:00,38.05,38.07,37.98,38.03,39119.0,37.1525,37.172,37.0841,37.1329,39119.0
2024-08-07 15:20:00,38.04,38.08,37.98,38.04,59772.0,37.1427,37.1818,37.0841,37.1427,59772.0
2024-08-07 15:30:00,38.03,38.08,37.97,38.05,66765.0,37.1329,37.1818,37.0743,37.1525,66765.0
2024-08-07 15:40:00,38.04,38.12,38.0,38.11,278538.0,37.1427,37.2208,37.1036,37.211,278538.0
2024-08-07 15:50:00,38.11,38.12,37.82,37.86,573813.0,37.211,37.2208,36.9279,36.9669,573813.0
2024-08-08 09:30:00,38.1,38.27,38.01,38.18,62270.0,37.2013,37.3673,37.1134,37.2794,62270.0
2024-08-08 09:40:00,38.17,38.29,38.03,38.04,63094.0,37.2696,37.3868,37.1329,37.1427,63094.0
2024-08-08 09:50:00,38.02,38.18,38.02,38.18,54664.0,37.1232,37.2794,37.1232,37.2794,54664.0
2024-08-08 10:00:00,38.16,38.32,38.14,38.16,47426.0,37.2599,37.4161,37.2403,37.2599,47426.0
2024-08-08 10:10:00,38.16,38.2,38.12,38.13,55142.0,37.2599,37.2989,37.2208,37.2306,55142.0
2024-08-08 10:20:00,38.13,38.21,38.08,38.19,62398.0,37.2306,37.3087,37.1818,37.2892,62398.0
2024-08-08 10:30:00,38.19,38.25,38.14,38.16,78970.0,37.2892,37.3477,37.2403,37.2599,78970.0
2024-08-08 10:40:00,38.16,38.24,38.12,38.22,36515.0,37.2599,37.338,37.2208,37.3184,36515.0
2024-08-08 10:50:00,38.22,38.25,38.15,38.25,32847.0,37.3184,37.3477,37.2501,37.3477,32847.0
2024-08-08 11:00:00,38.26,38.29,38.21,38.28,30779.0,37.3575,37.3868,37.3087,37.377,30779.0
2024-08-08 11:10:00,38.27,38.29,38.18,38.23,56732.0,37.3673,37.3868,37.2794,37.3282,56732.0
2024-08-08 11:20:00,38.24,38.35,38.24,38.31,16860.0,37.338,37.4454,37.338,37.4063,16860.0
2024-08-08 11:30:00,38.31,38.35,38.28,38.3,22687.0,37.4063,37.4454,37.377,37.3966,22687.0
2024-08-08 11:40:00,38.3,38.34,38.28,38.28,18051.0,37.3966,37.4356,37.377,37.377,18051.0
2024-08-08 11:50:00,38.29,38.38,38.28,38.35,30843.0,37.3868,37.4747,37.377,37.4454,30843.0
2024-08-08 12:00:00,38.35,38.43,38.34,38.43,18446.0,37.4454,37.5235,37.4356,37.5235,18446.0
2024-08-08 12:10:00,38.42,38.42,38.33,38.37,28066.0,37.5137,37.5137,37.4259,37.4649,28066.0
2024-08-08 12:20:00,38.38,38.43,38.37,38.38,18927.0,37.4747,37.5235,37.4649,37.4747,18927.0
2024-08-08 12:30:00,38.38,38.38,38.25,38.28,27063.0,37.4747,37.4747,37.3477,37.377,27063.0
2024-08-08 12:40:00,38.27,38.35,38.27,38.35,29170.0,37.3673,37.4454,37.3673,37.4454,29170.0
2024-08-08 12:50:00,38.34,38.39,38.31,38.35,27598.0,37.4356,37.4844,37.4063,37.4454,27598.0
2024-08-08 13:00:00,38.36,38.4,38.3,38.38,32102.0,37.4551,37.4942,37.3966,37.4747,32102.0
2024-08-08 13:10:00,38.4,38.45,38.37,38.45,23810.0,37.4942,37.543,37.4649,37.543,23810.0
2024-08-08 13:20:00,38.45,38.49,38.44,38.49,26141.0,37.543,37.5821,37.5333,37.5821,26141.0
2024-08-08 13:30:00,38.5,38.53,38.48,38.52,29878.0,37.5918,37.6211,37.5723,37.6114,29878.0
2024-08-08 13:40:00,38.52,38.54,38.48,38.52,16090.0,37.6114,37.6309,37.5723,37.6114,16090.0
2024-08-08 13:50:00,38.52,38.54,38.46,38.48,23745.0,37.6114,37.6309,37.5528,37.5723,23745.0
2024-08-08 14:00:00,38.48,38.61,38.46,38.59,66277.0,37.5723,37.6992,37.5528,37.6797,66277.0
2024-08-08 14:10:00,38.59,38.61,38.55,38.61,23079.0,37.6797,37.6992,37.6407,37.6992,23079.0
2024-08-08 14:20:00,38.61,38.61,38.48,38.48,43326.0,37.6992,37.6992,37.5723,37.5723,43326.0
2024-08-08 14:30:00,38.49,38.5,38.46,38.46,23373.0,37.5821,37.5918,37.5528,37.5528,23373.0
2024-08-08 14:40:00,38.47,38.47,38.4,38.44,25904.0,37.5626,37.5626,37.4942,37.5333,25904.0
2024-08-08 14:50:00,38.44,38.48,38.43,38.45,21440.0,37.5333,37.5723,37.5235,37.543,21440.0
2024-08-08 15:00:00,38.45,38.51,38.41,38.51,28316.0,37.543,37.6016,37.504,37.6016,28316.0
2024-08-08 15:10:00,38.51,38.53,38.45,38.45,32555.0,37.6016,37.6211,37.543,37.543,32555.0
2024-08-08 15:20:00,38.45,38.53,38.45,38.47,43030.0,37.543,37.6211,37.543,37.5626,43030.0
2024-08-08 15:30:00,38.47,38.49,38.36,38.39,104995.0,37.5626,37.5821,37.4551,37.4844,104995.0
2024-08-08 15:40:00,38.39,38.49,38.38,38.47,83830.0,37.4844,37.5821,37.4747,37.5626,83830.0
2024-08-08 15:50:00,38.47,38.65,38.41,38.61,733555.0,37.5626,37.7383,37.504,37.6992,733555.0
2024-08-09 09:30:00,38.54,38.61,38.46,38.57,63906.0,37.6309,37.6992,37.5528,37.6602,63906.0
2024-08-09 09:40:00,38.57,38.66,38.35,38.35,56862.0,37.6602,37.7481,37.4454,37.4454,56862.0
2024-08-09 09:50:00,38.36,38.48,38.36,38.43,21765.0,37.4551,37.5723,37.4551,37.5235,21765.0
2024-08-09 10:00:00,38.37,38.54,38.33,38.44,39236.0,37.4649,37.6309,37.4259,37.5333,39236.0
2024-08-09 10:10:00,38.43,38.48,38.41,38.42,33141.0,37.5235,37.5723,37.504,37.5137,33141.0
2024-08-09 10:20:00,38.41,38.43,38.34,38.34,37644.0,37.504,37.5235,37.4356,37.4356,37644.0
2024-08-09 10:30:00,38.34,38.39,38.31,38.38,23672.0,37.4356,37.4844,37.4063,37.4747,23672.0
2024-08-09 10:40:00,38.39,38.49,38.39,38.48,27608.0,37.4844,37.5821,37.4844,37.5723,27608.0
2024-08-09 10:50:00,38.49,38.61,38.49,38.55,36111.0,37.5821,37.6992,37.5821,37.6407,36111.0
2024-08-09 11:00:00,38.55,38.61,38.54,38.59,22670.0,37.6407,37.6992,37.6309,37.6797,22670.0
2024-08-09 11:10:00,38.59,38.59,38.51,38.54,18332.0,37.6797,37.6797,37.6016,37.6309,18332.0
2024-08-09 11:20:00,38.53,38.55,38.47,38.47,17650.0,37.6211,37.6407,37.5626,37.5626,17650.0
2024-08-09 11:30:00,38.48,38.51,38.39,38.48,63784.0,37.5723,37.6016,37.4844,37.5723,63784.0
2024-08-09 11:40:00,38.47,38.53,38.43,38.5,35634.0,37.5626,37.6211,37.5235,37.5918,35634.0
2024-08-09 11:50:00,38.5,38.5,38.39,38.39,19799.0,37.5918,37.5918,37.4844,37.4844,19799.0
2024-08-09 12:00:00,38.4,38.45,38.39,38.43,15814.0,37.4942,37.543,37.4844,37.5235,15814.0
2024-08-09 12:10:00,38.43,38.43,38.36,38.41,20584.0,37.5235,37.5235,37.4551,37.504,20584.0
2024-08-09 12:20:00,38.41,38.45,38.4,38.43,16343.0,37.504,37.543,37.4942,37.5235,16343.0
2024-08-09 12:30:00,38.42,38.48,38.4,38.47,29511.0,37.5137,37.5723,37.4942,37.5626,29511.0
2024-08-09 12:40:00,38.48,38.52,38.46,38.52,17402.0,37.5723,37.6114,37.5528,37.6114,17402.0
2024-08-09 12:50:00,38.52,38.55,38.5,38.55,19029.0,37.6114,37.6407,37.5918,37.6407,19029.0
2024-08-09 13:00:00,38.54,38.55,38.52,38.55,19280.0,37.6309,37.6407,37.6114,37.6407,19280.0
2024-08-09 13:10:00,38.55,38.71,38.54,38.7,39549.0,37.6407,37.7969,37.6309,37.7871,39549.0
2024-08-09 13:20:00,38.7,38.73,38.66,38.72,42883.0,37.7871,37.8164,37.7481,37.8067,42883.0
2024-08-09 13:30:00,38.72,38.73,38.65,38.7,54821.0,37.8067,37.8164,37.7383,37.7871,54821.0
2024-08-09 13:40:00,38.7,38.7,38.55,38.55,28027.0,37.7871,37.7871,37.6407,37.6407,28027.0
2024-08-09 13:50:00,38.56,38.58,38.49,38.5,28458.0,37.6504,37.67,37.5821,37.5918,28458.0
2024-08-09 14:00:00,38.5,38.54,38.47,38.54,19213.0,37.5918,37.6309,37.5626,37.6309,19213.0
2024-08-09 14:10:00,38.53,38.53,38.47,38.51,20105.0,37.6211,37.6211,37.5626,37.6016,20105.0
2024-08-09 14:20:00,38.51,38.52,38.46,38.48,25012.0,37.6016,37.6114,37.5528,37.5723,25012.0
2024-08-09 14:30:00,38.48,38.5,38.43,38.48,23396.0,37.5723,37.5918,37.5235,37.5723,23396.0
2024-08-09 14:40:00,38.49,38.54,38.48,38.51,18330.0,37.5821,37.6309,37.5723,37.6016,18330.0
2024-08-09 14:50:00,38.52,38.52,38.45,38.52,19551.0,37.6114,37.6114,37.543,37.6114,19551.0
2024-08-09 15:00:00,38.51,38.53,38.46,38.48,41707.0,37.6016,37.6211,37.5528,37.5723,41707.0
2024-08-09 15:10:00,38.48,38.5,38.46,38.48,55071.0,37.5723,37.5918,37.5528,37.5723,55071.0
2024-08-09 15:20:00,38.48,38.5,38.42,38.48,60143.0,37.5723,37.5918,37.5137,37.5723,60143.0
2024-08-09 15:30:00,38.48,38.53,38.47,38.51,88062.0,37.5723,37.6211,37.5626,37.6016,88062.0
2024-08-09 15:40:00,38.51,38.54,38.49,38.51,164139.0,37.6016,37.6309,37.5821,37.6016,164139.0
2024-08-09 15:50:00,38.51,38.53,38.41,38.44,450445.0,37.6016,37.6211,37.504,37.5333,450445.0
2024-08-12 09:30:00,38.5,38.7,38.49,38.58,74410.0,37.5918,37.7871,37.5821,37.67,74410.0
2024-08-12 09:40:00,38.57,38.69,38.55,38.63,25197.0,37.6602,37.7774,37.6407,37.7188,25197.0
2024-08-12 09:50:00,38.64,38.66,38.54,38.62,18908.0,37.7285,37.7481,37.6309,37.709,18908.0
2024-08-12 10:00:00,38.62,38.75,38.6,38.75,20948.0,37.709,37.8359,37.6895,37.8359,20948.0
2024-08-12 10:10:00,38.74,38.8,38.71,38.77,21343.0,37.8262,37.8848,37.7969,37.8555,21343.0
2024-08-12 10:20:00,38.78,38.83,38.76,38.77,46012.0,37.8652,37.9141,37.8457,37.8555,46012.0
2024-08-12 10:30:00,38.77,38.94,38.77,38.93,38406.0,37.8555,38.0215,37.8555,38.0117,38406.0
2024-08-12 10:40:00,38.93,38.99,38.89,38.98,52049.0,38.0117,38.0703,37.9726,38.0605,52049.0
2024-08-12 10:50:00,38.98,39.07,38.95,39.04,53484.0,38.0605,38.1484,38.0312,38.1191,53484.0
2024-08-12 11:00:00,39.04,39.05,38.97,39.02,37951.0,38.1191,38.1289,38.0508,38.0996,37951.0
2024-08-12 11:10:00,39.03,39.07,39.02,39.02,23679.0,38.1093,38.1484,38.0996,38.0996,23679.0
2024-08-12 11:20:00,39.03,39.07,38.86,38.91,67698.0,38.1093,38.1484,37.9434,37.9922,67698.0
2024-08-12 11:30:00,38.9,39.0,38.89,38.97,183417.0,37.9824,38.08,37.9726,38.0508,183417.0
2024-08-12 11:40:00,38.97,38.98,38.91,38.93,23478.0,38.0508,38.0605,37.9922,38.0117,23478.0
2024-08-12 11:50:00,38.93,39.03,38.93,39.03,21159.0,38.0117,38.1093,38.0117,38.1093,21159.0
2024-08-12 12:00:00,39.02,39.06,38.94,38.98,21108.0,38.0996,38.1386,38.0215,38.0605,21108.0
2024-08-12 12:10:00,38.98,39.06,38.97,39.06,31822.0,38.0605,38.1386,38.0508,38.1386,31822.0
2024-08-12 12:20:00,39.05,39.13,39.05,39.12,29486.0,38.1289,38.207,38.1289,38.1972,29486.0
2024-08-12 12:30:00,39.11,39.12,39.01,39.05,22580.0,38.1875,38.1972,38.0898,38.1289,22580.0
2024-08-12 12:40:00,39.05,39.09,39.0,39.05,17398.0,38.1289,38.1679,38.08,38.1289,17398.0
2024-08-12 12:50:00,39.04,39.06,38.99,39.01,31469.0,38.1191,38.1386,38.0703,38.0898,31469.0
2024-08-12 13:00:00,39.0,39.09,38.96,39.08,55528.0,38.08,38.1679,38.041,38.1582,55528.0
2024-08-12 13:10:00,39.08,39.21,39.07,39.21,55658.0,38.1582,38.2851,38.1484,38.2851,55658.0
2024-08-12 13:20:00,39.2,39.25,39.16,39.21,54870.0,38.2753,38.3242,38.2363,38.2851,54870.0
2024-08-12 13:30:00,39.21,39.24,39.19,39.22,55180.0,38.2851,38.3144,38.2656,38.2949,55180.0
2024-08-12 13:40:00,39.22,39.23,39.19,39.2,95212.0,38.2949,38.3046,38.2656,38.2753,95212.0
2024-08-12 13:50:00,39.2,39.23,39.13,39.19,59191.0,38.2753,38.3046,38.207,38.2656,59191.0
2024-08-12 14:00:00,39.19,39.24,39.17,39.21,62660.0,38.2656,38.3144,38.246,38.2851,62660.0
2024-08-12 14:10:00,39.21,39.28,39.2,39.26,35360.0,38.2851,38.3534,38.2753,38.3339,35360.0
2024-08-12 14:20:00,39.25,39.28,39.21,39.25,38269.0,38.3242,38.3534,38.2851,38.3242,38269.0
2024-08-12 14:30:00,39.25,39.29,39.24,39.28,35408.0,38.3242,38.3632,38.3144,38.3534,35408.0
2024-08-12 14:40:00,39.27,39.28,39.24,39.27,40783.0,38.3437,38.3534,38.3144,38.3437,40783.0
2024-08-12 14:50:00,39.27,39.3,39.25,39.27,44378.0,38.3437,38.373,38.3242,38.3437,44378.0
2024-08-12 15:00:00,39.26,39.3,39.25,39.3,75308.0,38.3339,38.373,38.3242,38.373,75308.0
2024-08-12 15:10:00,39.29,39.34,39.27,39.27,67488.0,38.3632,38.412,38.3437,38.3437,67488.0
2024-08-12 15:20:00,39.27,39.28,39.24,39.25,66601.0,38.3437,38.3534,38.3144,38.3242,66601.0
2024-08-12 15:30:00,39.25,39.32,39.24,39.31,75424.0,38.3242,38.3925,38.3144,38.3827,75424.0
2024-08-12 15:40:00,39.3,39.33,39.26,39.3,170314.0,38.373,38.4023,38.3339,38.373,170314.0
2024-08-12 15:50:00,39.3,39.36,39.24,39.33,629930.0,38.373,38.4316,38.3144,38.4023,629930.0
2024-08-13 09:30:00,39.42,39.66,39.29,39.61,145171.0,38.4901,38.7245,38.3632,38.6757,145171.0
2024-08-13 09:40:00,39.61,39.9,39.61,39.88,117317.0,38.6757,38.9588,38.6757,38.9393,117317.0
2024-08-13 09:50:00,39.89,39.99,39.79,39.79,108068.0,38.9491,39.0467,38.8514,38.8514,108068.0
2024-08-13 10:00:00,39.78,39.95,39.72,39.84,219895.0,38.8416,39.0076,38.7831,38.9002,219895.0
2024-08-13 10:10:00,39.84,39.92,39.81,39.85,67537.0,38.9002,38.9783,38.8709,38.91,67537.0
2024-08-13 10:20:00,39.85,39.99,39.79,39.9,360894.0,38.91,39.0467,38.8514,38.9588,360894.0
2024-08-13 10:30:00,39.9,39.93,39.77,39.91,80803.0,38.9588,38.9881,38.8319,38.9686,80803.0
2024-08-13 10:40:00,39.91,39.98,39.9,39.92,58058.0,38.9686,39.0369,38.9588,38.9783,58058.0
2024-08-13 10:50:00,39.92,40.02,39.89,40.02,120763.0,38.9783,39.076,38.9491,39.076,120763.0
2024-08-13 11:00:00,40.02,40.03,39.96,39.99,72009.0,39.076,39.0858,39.0174,39.0467,72009.0
2024-08-13 11:10:00,39.97,40.04,39.95,39.97,84043.0,39.0272,39.0955,39.0076,39.0272,84043.0
2024-08-13 11:20:00,39.97,39.98,39.83,39.83,111625.0,39.0272,39.0369,38.8905,38.8905,111625.0
2024-08-13 11:30:00,39.84,39.88,39.77,39.85,95992.0,38.9002,38.9393,38.8319,38.91,95992.0
2024-08-13 11:40:00,39.86,39.94,39.85,39.93,77361.0,38.9198,38.9979,38.91,38.9881,77361.0
2024-08-13 11:50:00,39.94,40.0,39.9,39.94,394944.0,38.9979,39.0565,38.9588,38.9979,394944.0
2024-08-13 12:00:00,39.94,40.0,39.9,39.97,102099.0,38.9979,39.0565,38.9588,39.0272,102099.0
2024-08-13 12:10:00,39.97,40.02,39.97,40.0,41023.0,39.0272,39.076,39.0272,39.0565,41023.0
2024-08-13 12:20:00,40.01,40.04,39.96,39.97,71175.0,39.0662,39.0955,39.0174,39.0272,71175.0
2024-08-13 12:30:00,39.96,39.96,39.76,39.77,74987.0,39.0174,39.0174,38.8221,38.8319,74987.0
2024-08-13 12:40:00,39.77,39.78,39.73,39.77,42964.0,38.8319,38.8416,38.7928,38.8319,42964.0
2024-08-13 12:50:00,39.78,39.8,39.7,39.8,63992.0,38.8416,38.8612,38.7635,38.8612,63992.0
2024-08-13 13:00:00,39.8,39.82,39.68,39.69,42710.0,38.8612,38.8807,38.744,38.7538,42710.0
2024-08-13 13:10:00,39.68,39.68,39.6,39.66,41231.0,38.744,38.744,38.6659,38.7245,41231.0
2024-08-13 13:20:00,39.66,39.73,39.65,39.7,47173.0,38.7245,38.7928,38.7147,38.7635,47173.0
2024-08-13 13:30:00,39.7,39.74,39.67,39.68,37920.0,38.7635,38.8026,38.7342,38.744,37920.0
2024-08-13 13:40:00,39.69,39.69,39.56,39.59,36322.0,38.7538,38.7538,38.6268,38.6561,36322.0
2024-08-13 13:50:00,39.59,39.63,39.57,39.62,33184.0,38.6561,38.6952,38.6366,38.6854,33184.0
2024-08-13 14:00:00,39.61,39.63,39.58,39.58,35130.0,38.6757,38.6952,38.6464,38.6464,35130.0
2024-08-13 14:10:00,39.58,39.67,39.58,39.65,48453.0,38.6464,38.7342,38.6464,38.7147,48453.0
2024-08-13 14:20:00,39.65,39.72,39.65,39.71,40613.0,38.7147,38.7831,38.7147,38.7733,40613.0
2024-08-13 14:30:00,39.7,39.7,39.62,39.64,38763.0,38.7635,38.7635,38.6854,38.705,38763.0
2024-08-13 14:40:00,39.64,39.67,39.6,39.63,99762.0,38.705,38.7342,38.6659,38.6952,99762.0
2024-08-13 14:50:00,39.63,39.67,39.56,39.64,306330.0,38.6952,38.7342,38.6268,38.705,306330.0
2024-08-13 15:00:00,39.64,39.7,39.62,39.66,52974.0,38.705,38.7635,38.6854,38.7245,52974.0
2024-08-13 15:10:00,39.66,39.67,39.6,39.61,39640.0,38.7245,38.7342,38.6659,38.6757,39640.0
2024-08-13 15:20:00,39.61,39.66,39.57,39.66,53936.0,38.6757,38.7245,38.6366,38.7245,53936.0
2024-08-13 15:30:00,39.66,39.7,39.63,39.7,72198.0,38.7245,38.7635,38.6952,38.7635,72198.0
2024-08-13 15:40:00,39.7,39.76,39.68,39.76,107127.0,38.7635,38.8221,38.744,38.8221,107127.0
2024-08-13 15:50:00,39.75,39.79,39.66,39.77,387278.0,38.8124,38.8514,38.7245,38.8319,387278.0
2024-08-14 09:30:00,39.68,39.83,39.56,39.58,55909.0,38.744,38.8905,38.6268,38.6464,55909.0
2024-08-14 09:40:00,39.57,39.65,39.43,39.45,36579.0,38.6366,38.7147,38.4999,38.5194,36579.0
2024-08-14 09:50:00,39.46,39.46,39.28,39.31,47475.0,38.5292,38.5292,38.3534,38.3827,47475.0
2024-08-14 10:00:00,39.32,39.36,39.29,39.32,38990.0,38.3925,38.4316,38.3632,38.3925,38990.0
2024-08-14 10:10:00,39.32,39.48,39.26,39.45,37684.0,38.3925,38.5487,38.3339,38.5194,37684.0
2024-08-14 10:20:00,39.46,39.51,39.41,39.47,25274.0,38.5292,38.578,38.4804,38.539,25274.0
2024-08-14 10:30:00,39.46,39.51,39.44,39.48,41967.0,38.5292,38.578,38.5097,38.5487,41967.0
2024-08-14 10:40:00,39.48,39.57,39.48,39.57,19811.0,38.5487,38.6366,38.5487,38.6366,19811.0
2024-08-14 10:50:00,39.57,39.63,39.55,39.6,23809.0,38.6366,38.6952,38.6171,38.6659,23809.0
2024-08-14 11:00:00,39.61,39.65,39.59,39.64,29774.0,38.6757,38.7147,38.6561,38.705,29774.0
2024-08-14 11:10:00,39.63,39.64,39.59,39.62,32953.0,38.6952,38.705,38.6561,38.6854,32953.0
2024-08-14 11:20:00,39.62,39.66,39.61,39.64,26935.0,38.6854,38.7245,38.6757,38.705,26935.0
2024-08-14 11:30:00,39.64,39.66,39.61,39.66,23789.0,38.705,38.7245,38.6757,38.7245,23789.0
2024-08-14 11:40:00,39.66,39.67,39.59,39.59,17049.0,38.7245,38.7342,38.6561,38.6561,17049.0
2024-08-14 11:50:00,39.59,39.67,39.59,39.65,23229.0,38.6561,38.7342,38.6561,38.7147,23229.0
2024-08-14 12:00:00,39.65,39.66,39.56,39.56,30266.0,38.7147,38.7245,38.6268,38.6268,30266.0
2024-08-14 12:10:00,39.56,39.58,39.49,39.5,23193.0,38.6268,38.6464,38.5585,38.5683,23193.0
2024-08-14 12:20:00,39.5,39.51,39.36,39.43,61149.0,38.5683,38.578,38.4316,38.4999,61149.0
2024-08-14 12:30:00,39.43,39.48,39.42,39.48,21858.0,38.4999,38.5487,38.4901,38.5487,21858.0
2024-08-14 12:40:00,39.48,39.49,39.42,39.44,20682.0,38.5487,38.5585,38.4901,38.5097,20682.0
2024-08-14 12:50:00,39.45,39.5,39.45,39.48,21466.0,38.5194,38.5683,38.5194,38.5487,21466.0
2024-08-14 13:00:00,39.48,39.56,39.47,39.53,35099.0,38.5487,38.6268,38.539,38.5975,35099.0
2024-08-14 13:10:00,39.54,39.55,39.49,39.54,21452.0,38.6073,38.6171,38.5585,38.6073,21452.0
2024-08-14 13:20:00,39.54,39.54,39.48,39.52,57500.0,38.6073,38.6073,38.5487,38.5878,57500.0
2024-08-14 13:30:00,39.52,39.57,39.51,39.55,20850.0,38.5878,38.6366,38.578,38.6171,20850.0
2024-08-14 13:40:00,39.56,39.58,39.54,39.58,20323.0,38.6268,38.6464,38.6073,38.6464,20323.0
2024-08-14 13:50:00,39.58,39.61,39.56,39.58,21532.0,38.6464,38.6757,38.6268,38.6464,21532.0
2024-08-14 14:00:00,39.57,39.58,39.53,39.55,27142.0,38.6366,38.6464,38.5975,38.6171,27142.0
2024-08-14 14:10:00,39.55,39.56,39.53,39.55,22109.0,38.6171,38.6268,38.5975,38.6171,22109.0
2024-08-14 14:20:00,39.55,39.59,39.54,39.55,23011.0,38.6171,38.6561,38.6073,38.6171,23011.0
2024-08-14 14:30:00,39.55,39.58,39.54,39.57,23336.0,38.6171,38.6464,38.6073,38.6366,23336.0
2024-08-14 14:40:00,39.57,39.58,39.53,39.54,21020.0,38.6366,38.6464,38.5975,38.6073,21020.0
2024-08-14 14:50:00,39.54,39.58,39.53,39.57,31117.0,38.6073,38.6464,38.5975,38.6366,31117.0
2024-08-14 15:00:00,39.57,39.59,39.5,39.5,65151.0,38.6366,38.6561,38.5683,38.5683,65151.0
2024-08-14 15:10:00,39.51,39.53,39.45,39.46,81364.0,38.578,38.5975,38.5194,38.5292,81364.0
2024-08-14 15:20:00,39.46,39.46,39.38,39.39,51360.0,38.5292,38.5292,38.4511,38.4608,51360.0
2024-08-14 15:30:00,39.39,39.47,39.32,39.46,130439.0,38.4608,38.539,38.3925,38.5292,130439.0
2024-08-14 15:40:00,39.47,39.53,39.37,39.52,151494.0,38.539,38.5975,38.4413,38.5878,151494.0
2024-08-14 15:50:00,39.52,39.67,39.51,39.59,656853.0,38.5878,38.7342,38.578,38.6561,656853.0
2024-08-15 09:30:00,39.82,40.25,39.82,40.21,177395.0,38.8807,39.3006,38.8807,39.2615,177395.0
2024-08-15 09:40:00,40.19,40.24,40.08,40.14,41578.0,39.242,39.2908,39.1346,39.1932,41578.0
2024-08-15 09:50:00,40.14,40.22,40.09,40.13,79635.0,39.1932,39.2713,39.1443,39.1834,79635.0
2024-08-15 10:00:00,40.13,40.16,40.03,40.07,64838.0,39.1834,39.2127,39.0858,39.1248,64838.0
2024-08-15 10:10:00,40.07,40.23,40.07,40.22,41047.0,39.1248,39.281,39.1248,39.2713,41047.0
2024-08-15 10:20:00,40.21,40.25,40.16,40.2,50287.0,39.2615,39.3006,39.2127,39.2517,50287.0
2024-08-15 10:30:00,40.2,40.22,40.17,40.17,30472.0,39.2517,39.2713,39.2225,39.2225,30472.0
2024-08-15 10:40:00,40.17,40.22,40.15,40.19,73259.0,39.2225,39.2713,39.2029,39.242,73259.0
2024-08-15 10:50:00,40.19,40.24,40.18,40.23,45883.0,39.242,39.2908,39.2322,39.281,45883.0
2024-08-15 11:00:00,40.24,40.36,40.23,40.36,96263.0,39.2908,39.408,39.281,39.408,96263.0
2024-08-15 11:10:00,40.36,40.45,40.35,40.41,46551.0,39.408,39.4958,39.3982,39.4568,46551.0
2024-08-15 11:20:00,40.41,40.51,40.39,40.46,88496.0,39.4568,39.5544,39.4373,39.5056,88496.0
2024-08-15 11:30:00,40.47,40.53,40.46,40.52,52048.0,39.5154,39.574,39.5056,39.5642,52048.0
2024-08-15 11:40:00,40.52,40.56,40.45,40.47,60849.0,39.5642,39.6033,39.4958,39.5154,60849.0
2024-08-15 11:50:00,40.47,40.52,40.47,40.52,80495.0,39.5154,39.5642,39.5154,39.5642,80495.0
2024-08-15 12:00:00,40.51,40.53,40.33,40.34,167454.0,39.5544,39.574,39.3787,39.3884,167454.0
2024-08-15 12:10:00,40.34,40.46,40.32,40.45,38768.0,39.3884,39.5056,39.3689,39.4958,38768.0
2024-08-15 12:20:00,40.44,40.48,40.34,40.39,46034.0,39.4861,39.5251,39.3884,39.4373,46034.0
2024-08-15 12:30:00,40.39,40.48,40.32,40.36,158748.0,39.4373,39.5251,39.3689,39.408,158748.0
2024-08-15 12:40:00,40.35,40.4,40.3,40.31,42198.0,39.3982,39.447,39.3494,39.3591,42198.0
2024-08-15 12:50:00,40.31,40.41,40.29,40.39,51922.0,39.3591,39.4568,39.3396,39.4373,51922.0
2024-08-15 13:00:00,40.38,40.38,40.32,40.33,21764.0,39.4275,39.4275,39.3689,39.3787,21764.0
2024-08-15 13:10:00,40.32,40.35,40.31,40.34,23899.0,39.3689,39.3982,39.3591,39.3884,23899.0
2024-08-15 13:20:00,40.33,40.45,40.3,40.39,83593.0,39.3787,39.4958,39.3494,39.4373,83593.0
2024-08-15 13:30:00,40.39,40.41,40.36,40.41,35099.0,39.4373,39.4568,39.408,39.4568,35099.0
2024-08-15 13:40:00,40.41,40.42,40.38,40.41,33353.0,39.4568,39.4666,39.4275,39.4568,33353.0
2024-08-15 13:50:00,40.4,40.41,40.34,40.34,42112.0,39.447,39.4568,39.3884,39.3884,42112.0
2024-08-15 14:00:00,40.34,40.4,40.34,40.34,27092.0,39.3884,39.447,39.3884,39.3884,27092.0
2024-08-15 14:10:00,40.34,40.38,40.33,40.38,44525.0,39.3884,39.4275,39.3787,39.4275,44525.0
2024-08-15 14:20:00,40.38,40.43,40.35,40.41,34720.0,39.4275,39.4763,39.3982,39.4568,34720.0
2024-08-15 14:30:00,40.41,40.42,40.37,40.39,25617.0,39.4568,39.4666,39.4177,39.4373,25617.0
2024-08-15 14:40:00,40.39,40.42,40.38,40.4,35557.0,39.4373,39.4666,39.4275,39.447,35557.0
2024-08-15 14:50:00,40.4,40.4,40.35,40.36,60459.0,39.447,39.447,39.3982,39.408,60459.0
2024-08-15 15:00:00,40.36,40.42,40.33,40.41,50125.0,39.408,39.4666,39.3787,39.4568,50125.0
2024-08-15 15:10:00,40.41,40.43,40.39,40.4,43905.0,39.4568,39.4763,39.4373,39.447,43905.0
2024-08-15 15:20:00,40.39,40.43,40.36,40.43,52103.0,39.4373,39.4763,39.408,39.4763,52103.0
2024-08-15 15:30:00,40.43,40.48,40.39,40.43,124369.0,39.4763,39.5251,39.4373,39.4763,124369.0
2024-08-15 15:40:00,40.43,40.45,40.29,40.3,162403.0,39.4763,39.4958,39.3396,39.3494,162403.0
2024-08-15 15:50:00,40.29,40.32,40.21,40.27,420739.0,39.3396,39.3689,39.2615,39.3201,420739.0
2024-08-16 09:30:00,40.2,40.29,40.13,40.14,148439.0,39.2517,39.3396,39.1834,39.1932,148439.0
2024-08-16 09:40:00,40.14,40.18,40.01,40.15,39398.0,39.1932,39.2322,39.0662,39.2029,39398.0
2024-08-16 09:50:00,40.17,40.18,40.08,40.15,27297.0,39.2225,39.2322,39.1346,39.2029,27297.0
2024-08-16 10:00:00,40.13,40.19,40.11,40.15,39629.0,39.1834,39.242,39.1639,39.2029,39629.0
2024-08-16 10:10:00,40.16,40.23,40.12,40.16,33591.0,39.2127,39.281,39.1736,39.2127,33591.0
2024-08-16 10:20:00,40.17,40.17,40.04,40.05,30548.0,39.2225,39.2225,39.0955,39.1053,30548.0
2024-08-16 10:30:00,40.04,40.08,39.99,40.01,38793.0,39.0955,39.1346,39.0467,39.0662,38793.0
2024-08-16 10:40:00,40.01,40.02,39.84,39.84,85366.0,39.0662,39.076,38.9002,38.9002,85366.0
2024-08-16 10:50:00,39.84,39.92,39.81,39.88,98622.0,38.9002,38.9783,38.8709,38.9393,98622.0
2024-08-16 11:00:00,39.87,39.89,39.78,39.79,32804.0,38.9295,38.9491,38.8416,38.8514,32804.0
2024-08-16 11:10:00,39.79,39.83,39.76,39.83,40491.0,38.8514,38.8905,38.8221,38.8905,40491.0
2024-08-16 11:20:00,39.83,39.83,39.77,39.78,29516.0,38.8905,38.8905,38.8319,38.8416,29516.0
2024-08-16 11:30:00,39.78,39.82,39.75,39.8,31120.0,38.8416,38.8807,38.8124,38.8612,31120.0
2024-08-16 11:40:00,39.8,39.82,39.75,39.82,59164.0,38.8612,38.8807,38.8124,38.8807,59164.0
2024-08-16 11:50:00,39.82,39.86,39.81,39.84,36930.0,38.8807,38.9198,38.8709,38.9002,36930.0
2024-08-16 12:00:00,39.85,39.87,39.81,39.84,27988.0,38.91,38.9295,38.8709,38.9002,27988.0
2024-08-16 12:10:00,39.84,39.89,39.83,39.84,33025.0,38.9002,38.9491,38.8905,38.9002,33025.0
2024-08-16 12:20:00,39.85,39.89,39.84,39.86,22301.0,38.91,38.9491,38.9002,38.9198,22301.0
2024-08-16 12:30:00,39.86,39.9,39.85,39.89,31056.0,38.9198,38.9588,38.91,38.9491,31056.0
2024-08-16 12:40:00,39.89,39.94,39.83,39.84,55236.0,38.9491,38.9979,38.8905,38.9002,55236.0
2024-08-16 12:50:00,39.84,39.86,39.81,39.81,37439.0,38.9002,38.9198,38.8709,38.8709,37439.0
2024-08-16 13:00:00,39.82,39.86,39.8,39.8,28014.0,38.8807,38.9198,38.8612,38.8612,28014.0
2024-08-16 13:10:00,39.8,39.92,39.79,39.91,53793.0,38.8612,38.9783,38.8514,38.9686,53793.0
2024-08-16 13:20:00,39.91,40.01,39.9,40.01,74375.0,38.9686,39.0662,38.9588,39.0662,74375.0
2024-08-16 13:30:00,40.02,40.07,39.98,40.02,31946.0,39.076,39.1248,39.0369,39.076,31946.0
2024-08-16 13:40:00,40.02,40.05,40.0,40.03,29420.0,39.076,39.1053,39.0565,39.0858,29420.0
2024-08-16 13:50:00,40.03,40.05,39.97,40.05,29587.0,39.0858,39.1053,39.0272,39.1053,29587.0
2024-08-16 14:00:00,40.05,40.12,40.04,40.05,34214.0,39.1053,39.1736,39.0955,39.1053,34214.0
2024-08-16 14:10:00,40.05,40.12,40.05,40.12,27204.0,39.1053,39.1736,39.1053,39.1736,27204.0
2024-08-16 14:20:00,40.12,40.12,40.04,40.07,36420.0,39.1736,39.1736,39.0955,39.1248,36420.0
2024-08-16 14:30:00,40.07,40.12,40.06,40.12,29833.0,39.1248,39.1736,39.115,39.1736,29833.0
2024-08-16 14:40:00,40.1,40.12,40.09,40.12,43012.0,39.1541,39.1736,39.1443,39.1736,43012.0
2024-08-16 14:50:00,40.12,40.15,40.09,40.14,28899.0,39.1736,39.2029,39.1443,39.1932,28899.0
2024-08-16 15:00:00,40.13,40.16,40.11,40.16,43896.0,39.1834,39.2127,39.1639,39.2127,43896.0
2024-08-16 15:10:00,40.16,40.18,40.13,40.16,44568.0,39.2127,39.2322,39.1834,39.2127,44568.0
2024-08-16 15:20:00,40.15,40.16,40.12,40.12,43580.0,39.2029,39.2127,39.1736,39.1736,43580.0
2024-08-16 15:30:00,40.12,40.16,40.09,40.15,54667.0,39.1736,39.2127,39.1443,39.2029,54667.0
2024-08-16 15:40:00,40.15,40.16,40.08,40.12,105697.0,39.2029,39.2127,39.1346,39.1736,105697.0
2024-08-16 15:50:00,40.12,40.25,40.1,40.21,415029.0,39.1736,39.3006,39.1541,39.2615,415029.0
2024-08-19 09:30:00,40.16,40.28,40.15,40.26,53750.0,39.2127,39.3299,39.2029,39.3103,53750.0
2024-08-19 09:40:00,40.23,40.3,40.19,40.21,78120.0,39.281,39.3494,39.242,39.2615,78120.0
2024-08-19 09:50:00,40.2,40.23,40.1,40.11,36090.0,39.2517,39.281,39.1541,39.1639,36090.0
2024-08-19 10:00:00,40.11,40.17,39.99,40.17,45761.0,39.1639,39.2225,39.0467,39.2225,45761.0
2024-08-19 10:10:00,40.18,40.26,40.18,40.19,44457.0,39.2322,39.3103,39.2322,39.242,44457.0
2024-08-19 10:20:00,40.19,40.34,40.19,40.3,32465.0,39.242,39.3884,39.242,39.3494,32465.0
2024-08-19 10:30:00,40.3,40.37,40.28,40.36,33131.0,39.3494,39.4177,39.3299,39.408,33131.0
2024-08-19 10:40:00,40.36,40.39,40.33,40.39,37240.0,39.408,39.4373,39.3787,39.4373,37240.0
2024-08-19 10:50:00,40.39,40.42,40.36,40.41,26711.0,39.4373,39.4666,39.408,39.4568,26711.0
2024-08-19 11:00:00,40.41,40.41,40.32,40.33,20017.0,39.4568,39.4568,39.3689,39.3787,20017.0
2024-08-19 11:10:00,40.33,40.33,40.22,40.32,53845.0,39.3787,39.3787,39.2713,39.3689,53845.0
2024-08-19 11:20:00,40.31,40.35,40.29,40.33,23373.0,39.3591,39.3982,39.3396,39.3787,23373.0
2024-08-19 11:30:00,40.33,40.4,40.3,40.39,27788.0,39.3787,39.447,39.3494,39.4373,27788.0
2024-08-19 11:40:00,40.39,40.4,40.36,40.4,27339.0,39.4373,39.447,39.408,39.447,27339.0
2024-08-19 11:50:00,40.4,40.43,40.33,40.34,35756.0,39.447,39.4763,39.3787,39.3884,35756.0
2024-08-19 12:00:00,40.34,40.34,40.3,40.33,29652.0,39.3884,39.3884,39.3494,39.3787,29652.0
2024-08-19 12:10:00,40.32,40.34,40.3,40.33,19522.0,39.3689,39.3884,39.3494,39.3787,19522.0
2024-08-19 12:20:00,40.33,40.36,40.31,40.36,17421.0,39.3787,39.408,39.3591,39.408,17421.0
2024-08-19 12:30:00,40.36,40.36,40.31,40.34,20557.0,39.408,39.408,39.3591,39.3884,20557.0
2024-08-19 12:40:00,40.34,40.37,40.31,40.36,26308.0,39.3884,39.4177,39.3591,39.408,26308.0
2024-08-19 12:50:00,40.36,40.37,40.31,40.33,20214.0,39.408,39.4177,39.3591,39.3787,20214.0
2024-08-19 13:00:00,40.33,40.34,40.29,40.32,19684.0,39.3787,39.3884,39.3396,39.3689,19684.0
2024-08-19 13:10:00,40.32,40.35,40.28,40.33,36828.0,39.3689,39.3982,39.3299,39.3787,36828.0
2024-08-19 13:20:00,40.32,40.37,40.32,40.36,23106.0,39.3689,39.4177,39.3689,39.408,23106.0
2024-08-19 13:30:00,40.36,40.39,40.35,40.36,55642.0,39.408,39.4373,39.3982,39.408,55642.0
2024-08-19 13:40:00,40.36,40.42,40.35,40.38,23367.0,39.408,39.4666,39.3982,39.4275,23367.0
2024-08-19 13:50:00,40.38,40.39,40.36,40.38,18437.0,39.4275,39.4373,39.408,39.4275,18437.0
2024-08-19 14:00:00,40.37,40.43,40.36,40.39,31684.0,39.4177,39.4763,39.408,39.4373,31684.0
2024-08-19 14:10:00,40.39,40.42,40.38,40.41,35744.0,39.4373,39.4666,39.4275,39.4568,35744.0
2024-08-19 14:20:00,40.4,40.43,40.38,40.43,30706.0,39.447,39.4763,39.4275,39.4763,30706.0
2024-08-19 14:30:00,40.43,40.44,40.41,40.43,30641.0,39.4763,39.4861,39.4568,39.4763,30641.0
2024-08-19 14:40:00,40.43,40.5,40.42,40.48,42664.0,39.4763,39.5447,39.4666,39.5251,42664.0
2024-08-19 14:50:00,40.47,40.48,40.44,40.45,35803.0,39.5154,39.5251,39.4861,39.4958,35803.0
2024-08-19 15:00:00,40.45,40.45,40.36,40.41,71812.0,39.4958,39.4958,39.408,39.4568,71812.0
2024-08-19 15:10:00,40.41,40.46,40.39,40.45,55920.0,39.4568,39.5056,39.4373,39.4958,55920.0
2024-08-19 15:20:00,40.45,40.5,40.44,40.5,48727.0,39.4958,39.5447,39.4861,39.5447,48727.0
2024-08-19 15:30:00,40.5,40.54,40.48,40.51,109366.0,39.5447,39.5837,39.5251,39.5544,109366.0
2024-08-19 15:40:00,40.5,40.53,40.49,40.5,101807.0,39.5447,39.574,39.5349,39.5447,101807.0
2024-08-19 15:50:00,40.5,40.63,40.49,40.61,367522.0,39.5447,39.6716,39.5349,39.6521,367522.0
2024-08-20 09:30:00,40.59,40.71,40.57,40.61,97273.0,39.6325,39.7497,39.613,39.6521,97273.0
2024-08-20 09:40:00,40.59,40.75,40.57,40.66,56326.0,39.6325,39.7888,39.613,39.7009,56326.0
2024-08-20 09:50:00,40.66,40.67,40.56,40.56,89879.0,39.7009,39.7107,39.6033,39.6033,89879.0
2024-08-20 10:00:00,40.55,40.64,40.53,40.61,64637.0,39.5935,39.6814,39.574,39.6521,64637.0
2024-08-20 10:10:00,40.6,40.6,40.46,40.47,47568.0,39.6423,39.6423,39.5056,39.5154,47568.0
2024-08-20 10:20:00,40.46,40.48,40.44,40.46,44432.0,39.5056,39.5251,39.4861,39.5056,44432.0
2024-08-20 10:30:00,40.46,40.49,40.35,40.37,50826.0,39.5056,39.5349,39.3982,39.4177,50826.0
2024-08-20 10:40:00,40.37,40.52,40.37,40.51,103318.0,39.4177,39.5642,39.4177,39.5544,103318.0
2024-08-20 10:50:00,40.5,40.52,40.43,40.47,39180.0,39.5447,39.5642,39.4763,39.5154,39180.0
2024-08-20 11:00:00,40.45,40.46,40.36,40.41,31135.0,39.4958,39.5056,39.408,39.4568,31135.0
2024-08-20 11:10:00,40.41,40.46,40.37,40.46,31858.0,39.4568,39.5056,39.4177,39.5056,31858.0
2024-08-20 11:20:00,40.46,40.5,40.41,40.46,61062.0,39.5056,39.5447,39.4568,39.5056,61062.0
2024-08-20 11:30:00,40.47,40.51,40.43,40.5,45581.0,39.5154,39.5544,39.4763,39.5447,45581.0
2024-08-20 11:40:00,40.5,40.52,40.44,40.5,32117.0,39.5447,39.5642,39.4861,39.5447,32117.0
2024-08-20 11:50:00,40.51,40.6,40.5,40.6,22099.0,39.5544,39.6423,39.5447,39.6423,22099.0
2024-08-20 12:00:00,40.59,40.67,40.58,40.66,40793.0,39.6325,39.7107,39.6228,39.7009,40793.0
2024-08-20 12:10:00,40.66,40.68,40.61,40.62,36243.0,39.7009,39.7204,39.6521,39.6618,36243.0
2024-08-20 12:20:00,40.62,40.63,40.57,40.61,31396.0,39.6618,39.6716,39.613,39.6521,31396.0
2024-08-20 12:30:00,40.6,40.62,40.55,40.62,52096.0,39.6423,39.6618,39.5935,39.6618,52096.0
2024-08-20 12:40:00,40.62,40.64,40.6,40.64,32182.0,39.6618,39.6814,39.6423,39.6814,32182.0
2024-08-20 12:50:00,40.63,40.64,40.58,40.6,36952.0,39.6716,39.6814,39.6228,39.6423,36952.0
2024-08-20 13:00:00,40.61,40.62,40.57,40.62,37511.0,39.6521,39.6618,39.613,39.6618,37511.0
2024-08-20 13:10:00,40.62,40.62,40.57,40.59,22501.0,39.6618,39.6618,39.613,39.6325,22501.0
2024-08-20 13:20:00,40.59,40.68,40.58,40.67,28347.0,39.6325,39.7204,39.6228,39.7107,28347.0
2024-08-20 13:30:00,40.68,40.69,40.66,40.69,21790.0,39.7204,39.7302,39.7009,39.7302,21790.0
2024-08-20 13:40:00,40.68,40.69,40.64,40.68,26301.0,39.7204,39.7302,39.6814,39.7204,26301.0
2024-08-20 13:50:00,40.68,40.68,40.62,40.63,22707.0,39.7204,39.7204,39.6618,39.6716,22707.0
2024-08-20 14:00:00,40.63,40.67,40.62,40.66,41092.0,39.6716,39.7107,39.6618,39.7009,41092.0
2024-08-20 14:10:00,40.66,40.7,40.65,40.67,32562.0,39.7009,39.7399,39.6911,39.7107,32562.0
2024-08-20 14:20:00,40.67,40.69,40.65,40.66,34495.0,39.7107,39.7302,39.6911,39.7009,34495.0
2024-08-20 14:30:00,40.66,40.74,40.66,40.73,23682.0,39.7009,39.779,39.7009,39.7692,23682.0
2024-08-20 14:40:00,40.73,40.77,40.73,40.75,25712.0,39.7692,39.8083,39.7692,39.7888,25712.0
2024-08-20 14:50:00,40.76,40.77,40.72,40.76,28276.0,39.7985,39.8083,39.7595,39.7985,28276.0
2024-08-20 15:00:00,40.76,40.79,40.74,40.75,32994.0,39.7985,39.8278,39.779,39.7888,32994.0
2024-08-20 15:10:00,40.74,40.75,40.68,40.71,30987.0,39.779,39.7888,39.7204,39.7497,30987.0
2024-08-20 15:20:00,40.71,40.71,40.66,40.69,26402.0,39.7497,39.7497,39.7009,39.7302,26402.0
2024-08-20 15:30:00,40.69,40.74,40.68,40.73,40557.0,39.7302,39.779,39.7204,39.7692,40557.0
2024-08-20 15:40:00,40.73,40.76,40.72,40.76,46482.0,39.7692,39.7985,39.7595,39.7985,46482.0
2024-08-20 15:50:00,40.76,40.78,40.7,40.74,195883.0,39.7985,39.8181,39.7399,39.779,195883.0
2024-08-21 09:30:00,41.21,41.73,41.2,41.62,268907.0,40.2379,40.7457,40.2282,40.6382,268907.0
2024-08-21 09:40:00,41.61,41.65,41.51,41.51,57782.0,40.6285,40.6675,40.5308,40.5308,57782.0
2024-08-21 09:50:00,41.5,41.6,41.49,41.58,41558.0,40.5211,40.6187,40.5113,40.5992,41558.0
2024-08-21 10:00:00,41.59,41.72,41.45,41.58,124591.0,40.609,40.7359,40.4723,40.5992,124591.0
2024-08-21 10:10:00,41.57,41.67,41.54,41.66,77735.0,40.5894,40.6871,40.5601,40.6773,77735.0
2024-08-21 10:20:00,41.67,41.77,41.66,41.72,168245.0,40.6871,40.7847,40.6773,40.7359,168245.0
2024-08-21 10:30:00,41.72,41.82,41.71,41.79,66227.0,40.7359,40.8335,40.7261,40.8042,66227.0
2024-08-21 10:40:00,41.79,41.87,41.74,41.76,69545.0,40.8042,40.8823,40.7554,40.7749,69545.0
2024-08-21 10:50:00,41.76,41.76,41.62,41.64,70930.0,40.7749,40.7749,40.6382,40.6578,70930.0
2024-08-21 11:00:00,41.64,41.73,41.62,41.72,39240.0,40.6578,40.7457,40.6382,40.7359,39240.0
2024-08-21 11:10:00,41.72,41.83,41.72,41.75,45737.0,40.7359,40.8433,40.7359,40.7652,45737.0
2024-08-21 11:20:00,41.75,41.78,41.72,41.76,30392.0,40.7652,40.7945,40.7359,40.7749,30392.0
2024-08-21 11:30:00,41.76,41.82,41.75,41.82,39445.0,40.7749,40.8335,40.7652,40.8335,39445.0
2024-08-21 11:40:00,41.82,41.86,41.76,41.77,48100.0,40.8335,40.8726,40.7749,40.7847,48100.0
2024-08-21 11:50:00,41.77,41.81,41.73,41.8,27532.0,40.7847,40.8238,40.7457,40.814,27532.0
2024-08-21 12:00:00,41.8,41.8,41.7,41.71,40626.0,40.814,40.814,40.7164,40.7261,40626.0
2024-08-21 12:10:00,41.72,41.76,41.71,41.76,29389.0,40.7359,40.7749,40.7261,40.7749,29389.0
2024-08-21 12:20:00,41.76,41.8,41.76,41.79,24738.0,40.7749,40.814,40.7749,40.8042,24738.0
2024-08-21 12:30:00,41.79,41.87,41.74,41.86,43434.0,40.8042,40.8823,40.7554,40.8726,43434.0
2024-08-21 12:40:00,41.86,41.89,41.85,41.86,43186.0,40.8726,40.9019,40.8628,40.8726,43186.0
2024-08-21 12:50:00,41.87,41.98,41.87,41.97,86709.0,40.8823,40.9898,40.8823,40.98,86709.0
2024-08-21 13:00:00,41.97,41.98,41.94,41.95,53724.0,40.98,40.9898,40.9507,40.9605,53724.0
2024-08-21 13:10:00,41.95,42.0,41.94,41.98,51910.0,40.9605,41.0093,40.9507,40.9898,51910.0
2024-08-21 13:20:00,41.98,42.02,41.97,41.99,90499.0,40.9898,41.0288,40.98,40.9995,90499.0
2024-08-21 13:30:00,41.99,42.03,41.98,42.02,49810.0,40.9995,41.0386,40.9898,41.0288,49810.0
2024-08-21 13:40:00,42.02,42.09,41.96,42.07,47337.0,41.0288,41.0972,40.9702,41.0776,47337.0
2024-08-21 13:50:00,42.08,42.09,42.01,42.05,39122.0,41.0874,41.0972,41.019,41.0581,39122.0
2024-08-21 14:00:00,42.05,42.11,42.02,42.04,43953.0,41.0581,41.1167,41.0288,41.0483,43953.0
2024-08-21 14:10:00,42.04,42.07,42.0,42.02,27017.0,41.0483,41.0776,41.0093,41.0288,27017.0
2024-08-21 14:20:00,42.02,42.03,41.96,42.0,40000.0,41.0288,41.0386,40.9702,41.0093,40000.0
2024-08-21 14:30:00,42.0,42.04,41.96,41.97,59671.0,41.0093,41.0483,40.9702,40.98,59671.0
2024-08-21 14:40:00,41.98,41.98,41.92,41.95,36409.0,40.9898,40.9898,40.9312,40.9605,36409.0
2024-08-21 14:50:00,41.95,42.01,41.94,41.98,37578.0,40.9605,41.019,40.9507,40.9898,37578.0
2024-08-21 15:00:00,41.98,42.0,41.95,41.96,34640.0,40.9898,41.0093,40.9605,40.9702,34640.0
2024-08-21 15:10:00,41.97,41.97,41.91,41.93,37840.0,40.98,40.98,40.9214,40.9409,37840.0
2024-08-21 15:20:00,41.94,41.96,41.9,41.95,41364.0,40.9507,40.9702,40.9116,40.9605,41364.0
2024-08-21 15:30:00,41.94,42.03,41.93,42.01,90544.0,40.9507,41.0386,40.9409,41.019,90544.0
2024-08-21 15:40:00,42.01,42.03,41.96,42.02,134505.0,41.019,41.0386,40.9702,41.0288,134505.0
2024-08-21 15:50:00,42.01,42.1,41.93,42.08,481300.0,41.019,41.1069,40.9409,41.0874,481300.0
2024-08-22 09:30:00,41.89,42.08,41.86,42.05,93484.0,40.9019,41.0874,40.8726,41.0581,93484.0
2024-08-22 09:40:00,42.04,42.05,41.67,41.76,116493.0,41.0483,41.0581,40.6871,40.7749,116493.0
2024-08-22 09:50:00,41.77,41.77,41.46,41.51,149261.0,40.7847,40.7847,40.482,40.5308,149261.0
2024-08-22 10:00:00,41.52,41.67,41.44,41.45,73745.0,40.5406,40.6871,40.4625,40.4723,73745.0
2024-08-22 10:10:00,41.45,41.46,41.38,41.4,62006.0,40.4723,40.482,40.4039,40.4234,62006.0
2024-08-22 10:20:00,41.4,41.43,41.33,41.35,28847.0,40.4234,40.4527,40.3551,40.3746,28847.0
2024-08-22 10:30:00,41.34,41.46,41.29,41.44,40979.0,40.3649,40.482,40.316,40.4625,40979.0
2024-08-22 10:40:00,41.43,41.49,41.41,41.43,27990.0,40.4527,40.5113,40.4332,40.4527,27990.0
2024-08-22 10:50:00,41.43,41.49,41.43,41.46,23527.0,40.4527,40.5113,40.4527,40.482,23527.0
2024-08-22 11:00:00,41.46,41.47,41.4,41.41,34605.0,40.482,40.4918,40.4234,40.4332,34605.0
2024-08-22 11:10:00,41.41,41.44,41.35,41.38,36723.0,40.4332,40.4625,40.3746,40.4039,36723.0
2024-08-22 11:20:00,41.35,41.39,41.33,41.38,32394.0,40.3746,40.4137,40.3551,40.4039,32394.0
2024-08-22 11:30:00,41.37,41.39,41.33,41.34,43705.0,40.3941,40.4137,40.3551,40.3649,43705.0
2024-08-22 11:40:00,41.35,41.4,41.29,41.29,58452.0,40.3746,40.4234,40.316,40.316,58452.0
2024-08-22 11:50:00,41.31,41.37,41.28,41.32,49971.0,40.3356,40.3941,40.3063,40.3453,49971.0
2024-08-22 12:00:00,41.33,41.39,41.29,41.37,38387.0,40.3551,40.4137,40.316,40.3941,38387.0
2024-08-22 12:10:00,41.38,41.39,41.25,41.3,81182.0,40.4039,40.4137,40.277,40.3258,81182.0
2024-08-22 12:20:00,41.3,41.36,41.25,41.36,82683.0,40.3258,40.3844,40.277,40.3844,82683.0
2024-08-22 12:30:00,41.35,41.37,41.33,41.34,57951.0,40.3746,40.3941,40.3551,40.3649,57951.0
2024-08-22 12:40:00,41.35,41.42,41.32,41.39,122521.0,40.3746,40.443,40.3453,40.4137,122521.0
2024-08-22 12:50:00,41.39,41.43,41.32,41.33,67245.0,40.4137,40.4527,40.3453,40.3551,67245.0
2024-08-22 13:00:00,41.32,41.34,41.24,41.34,68058.0,40.3453,40.3649,40.2672,40.3649,68058.0
2024-08-22 13:10:00,41.34,41.4,41.3,41.33,22220.0,40.3649,40.4234,40.3258,40.3551,22220.0
2024-08-22 13:20:00,41.33,41.36,41.3,41.31,27963.0,40.3551,40.3844,40.3258,40.3356,27963.0
2024-08-22 13:30:00,41.3,41.31,41.21,41.28,28650.0,40.3258,40.3356,40.2379,40.3063,28650.0
2024-08-22 13:40:00,41.27,41.31,41.25,41.3,24897.0,40.2965,40.3356,40.277,40.3258,24897.0
2024-08-22 13:50:00,41.31,41.31,41.23,41.26,21400.0,40.3356,40.3356,40.2574,40.2867,21400.0
2024-08-22 14:00:00,41.27,41.28,41.21,41.28,31342.0,40.2965,40.3063,40.2379,40.3063,31342.0
2024-08-22 14:10:00,41.29,41.32,41.23,41.32,32567.0,40.316,40.3453,40.2574,40.3453,32567.0
2024-08-22 14:20:00,41.32,41.33,41.27,41.32,21557.0,40.3453,40.3551,40.2965,40.3453,21557.0
2024-08-22 14:30:00,41.31,41.34,41.27,41.32,16543.0,40.3356,40.3649,40.2965,40.3453,16543.0
2024-08-22 14:40:00,41.33,41.42,41.31,41.39,25663.0,40.3551,40.443,40.3356,40.4137,25663.0
2024-08-22 14:50:00,41.4,41.42,41.37,41.38,20705.0,40.4234,40.443,40.3941,40.4039,20705.0
2024-08-22 15:00:00,41.39,41.48,41.38,41.43,32940.0,40.4137,40.5015,40.4039,40.4527,32940.0
2024-08-22 15:10:00,41.43,41.47,41.41,41.43,26444.0,40.4527,40.4918,40.4332,40.4527,26444.0
2024-08-22 15:20:00,41.44,41.44,41.33,41.34,38784.0,40.4625,40.4625,40.3551,40.3649,38784.0
2024-08-22 15:30:00,41.35,41.36,41.29,41.33,55554.0,40.3746,40.3844,40.316,40.3551,55554.0
2024-08-22 15:40:00,41.33,41.33,41.24,41.32,81794.0,40.3551,40.3551,40.2672,40.3453,81794.0
2024-08-22 15:50:00,41.32,41.34,41.22,41.28,354594.0,40.3453,40.3649,40.2477,40.3063,354594.0
2024-08-23 09:30:00,41.6,41.68,41.57,41.59,39860.0,40.6187,40.6968,40.5894,40.609,39860.0
2024-08-23 09:40:00,41.58,41.62,41.49,41.59,49000.0,40.5992,40.6382,40.5113,40.609,49000.0
2024-08-23 09:50:00,41.55,41.64,41.55,41.63,14576.0,40.5699,40.6578,40.5699,40.648,14576.0
2024-08-23 10:00:00,41.65,41.77,41.61,41.72,29332.0,40.6675,40.7847,40.6285,40.7359,29332.0
2024-08-23 10:10:00,41.71,41.82,41.69,41.75,44529.0,40.7261,40.8335,40.7066,40.7652,44529.0
2024-08-23 10:20:00,41.75,41.9,41.73,41.87,22950.0,40.7652,40.9116,40.7457,40.8823,22950.0
2024-08-23 10:30:00,41.87,41.88,41.79,41.85,39770.0,40.8823,40.8921,40.8042,40.8628,39770.0
2024-08-23 10:40:00,41.86,41.93,41.71,41.73,44115.0,40.8726,40.9409,40.7261,40.7457,44115.0
2024-08-23 10:50:00,41.72,41.79,41.68,41.78,18672.0,40.7359,40.8042,40.6968,40.7945,18672.0
2024-08-23 11:00:00,41.77,41.83,41.76,41.81,27425.0,40.7847,40.8433,40.7749,40.8238,27425.0
2024-08-23 11:10:00,41.82,42.0,41.8,42.0,28152.0,40.8335,41.0093,40.814,41.0093,28152.0
2024-08-23 11:20:00,42.0,42.02,41.94,41.96,12748.0,41.0093,41.0288,40.9507,40.9702,12748.0
2024-08-23 11:30:00,41.97,42.0,41.9,41.93,31694.0,40.98,41.0093,40.9116,40.9409,31694.0
2024-08-23 11:40:00,41.93,41.94,41.76,41.79,33572.0,40.9409,40.9507,40.7749,40.8042,33572.0
2024-08-23 11:50:00,41.79,41.8,41.69,41.7,23305.0,40.8042,40.814,40.7066,40.7164,23305.0
2024-08-23 12:00:00,41.69,41.69,41.57,41.64,17824.0,40.7066,40.7066,40.5894,40.6578,17824.0
2024-08-23 12:10:00,41.65,41.67,41.56,41.64,21487.0,40.6675,40.6871,40.5797,40.6578,21487.0
2024-08-23 12:20:00,41.65,41.66,41.57,41.61,23312.0,40.6675,40.6773,40.5894,40.6285,23312.0
2024-08-23 12:30:00,41.6,41.69,41.6,41.64,11444.0,40.6187,40.7066,40.6187,40.6578,11444.0
2024-08-23 12:40:00,41.65,41.66,41.55,41.58,30523.0,40.6675,40.6773,40.5699,40.5992,30523.0
2024-08-23 12:50:00,41.59,41.71,41.59,41.7,17199.0,40.609,40.7261,40.609,40.7164,17199.0
2024-08-23 13:00:00,41.69,41.73,41.67,41.69,9903.0,40.7066,40.7457,40.6871,40.7066,9903.0
2024-08-23 13:10:00,41.69,41.75,41.65,41.74,18296.0,40.7066,40.7652,40.6675,40.7554,18296.0
2024-08-23 13:20:00,41.74,41.76,41.72,41.73,13164.0,40.7554,40.7749,40.7359,40.7457,13164.0
2024-08-23 13:30:00,41.73,41.76,41.7,41.73,12391.0,40.7457,40.7749,40.7164,40.7457,12391.0
2024-08-23 13:40:00,41.73,41.81,41.72,41.8,20015.0,40.7457,40.8238,40.7359,40.814,20015.0
2024-08-23 13:50:00,41.81,41.83,41.76,41.77,22843.0,40.8238,40.8433,40.7749,40.7847,22843.0
2024-08-23 14:00:00,41.76,41.78,41.74,41.75,14606.0,40.7749,40.7945,40.7554,40.7652,14606.0
2024-08-23 14:10:00,41.74,41.79,41.74,41.77,16968.0,40.7554,40.8042,40.7554,40.7847,16968.0
2024-08-23 14:20:00,41.77,41.79,41.73,41.77,13770.0,40.7847,40.8042,40.7457,40.7847,13770.0
2024-08-23 14:30:00,41.78,41.78,41.72,41.78,31516.0,40.7945,40.7945,40.7359,40.7945,31516.0
2024-08-23 14:40:00,41.77,41.84,41.77,41.82,15173.0,40.7847,40.8531,40.7847,40.8335,15173.0
2024-08-23 14:50:00,41.82,41.83,41.77,41.8,16916.0,40.8335,40.8433,40.7847,40.814,16916.0
2024-08-23 15:00:00,41.8,41.81,41.73,41.79,14592.0,40.814,40.8238,40.7457,40.8042,14592.0
2024-08-23 15:10:00,41.81,41.86,41.81,41.83,16258.0,40.8238,40.8726,40.8238,40.8433,16258.0
2024-08-23 15:20:00,41.85,41.9,41.84,41.89,45594.0,40.8628,40.9116,40.8531,40.9019,45594.0
2024-08-23 15:30:00,41.89,41.89,41.8,41.8,33963.0,40.9019,40.9019,40.814,40.814,33963.0
2024-08-23 15:40:00,41.8,41.84,41.79,41.83,48892.0,40.814,40.8531,40.8042,40.8433,48892.0
2024-08-23 15:50:00,41.83,41.99,41.81,41.94,226635.0,40.8433,40.9995,40.8238,40.9507,226635.0
2024-08-26 09:30:00,41.99,42.2,41.93,42.17,96567.0,40.9995,41.2046,40.9409,41.1753,96567.0
2024-08-26 09:40:00,42.17,42.26,42.11,42.16,66387.0,41.1753,41.2632,41.1167,41.1655,66387.0
2024-08-26 09:50:00,42.16,42.21,42.13,42.2,36075.0,41.1655,41.2143,41.1362,41.2046,36075.0
2024-08-26 10:00:00,42.21,42.25,42.13,42.21,53848.0,41.2143,41.2534,41.1362,41.2143,53848.0
2024-08-26 10:10:00,42.22,42.23,42.13,42.22,38084.0,41.2241,41.2339,41.1362,41.2241,38084.0
2024-08-26 10:20:00,42.23,42.33,42.2,42.3,30953.0,41.2339,41.3315,41.2046,41.3022,30953.0
2024-08-26 10:30:00,42.3,42.34,42.23,42.31,59130.0,41.3022,41.3413,41.2339,41.312,59130.0
2024-08-26 10:40:00,42.31,42.37,42.28,42.33,45584.0,41.312,41.3706,41.2827,41.3315,45584.0
2024-08-26 10:50:00,42.33,42.37,42.29,42.34,42914.0,41.3315,41.3706,41.2924,41.3413,42914.0
2024-08-26 11:00:00,42.34,42.36,42.29,42.3,27278.0,41.3413,41.3608,41.2924,41.3022,27278.0
2024-08-26 11:10:00,42.29,42.33,42.27,42.28,22947.0,41.2924,41.3315,41.2729,41.2827,22947.0
2024-08-26 11:20:00,42.28,42.3,42.23,42.27,22552.0,41.2827,41.3022,41.2339,41.2729,22552.0
2024-08-26 11:30:00,42.27,42.27,42.22,42.25,17627.0,41.2729,41.2729,41.2241,41.2534,17627.0
2024-08-26 11:40:00,42.25,42.3,42.2,42.27,31503.0,41.2534,41.3022,41.2046,41.2729,31503.0
2024-08-26 11:50:00,42.26,42.31,42.25,42.27,26401.0,41.2632,41.312,41.2534,41.2729,26401.0
2024-08-26 12:00:00,42.27,42.28,42.23,42.26,25681.0,41.2729,41.2827,41.2339,41.2632,25681.0
2024-08-26 12:10:00,42.26,42.36,42.25,42.34,30595.0,41.2632,41.3608,41.2534,41.3413,30595.0
2024-08-26 12:20:00,42.34,42.37,42.33,42.36,15684.0,41.3413,41.3706,41.3315,41.3608,15684.0
2024-08-26 12:30:00,42.35,42.36,42.3,42.35,19505.0,41.351,41.3608,41.3022,41.351,19505.0
2024-08-26 12:40:00,42.34,42.34,42.29,42.3,15271.0,41.3413,41.3413,41.2924,41.3022,15271.0
2024-08-26 12:50:00,42.3,42.32,42.27,42.32,25267.0,41.3022,41.3217,41.2729,41.3217,25267.0
2024-08-26 13:00:00,42.31,42.32,42.26,42.29,26351.0,41.312,41.3217,41.2632,41.2924,26351.0
2024-08-26 13:10:00,42.27,42.32,42.27,42.3,16922.0,41.2729,41.3217,41.2729,41.3022,16922.0
2024-08-26 13:20:00,42.3,42.37,42.29,42.37,27447.0,41.3022,41.3706,41.2924,41.3706,27447.0
2024-08-26 13:30:00,42.36,42.36,42.23,42.25,19696.0,41.3608,41.3608,41.2339,41.2534,19696.0
2024-08-26 13:40:00,42.25,42.28,42.19,42.2,58888.0,41.2534,41.2827,41.1948,41.2046,58888.0
2024-08-26 13:50:00,42.2,42.23,42.19,42.22,27074.0,41.2046,41.2339,41.1948,41.2241,27074.0
2024-08-26 14:00:00,42.22,42.25,42.19,42.21,19342.0,41.2241,41.2534,41.1948,41.2143,19342.0
2024-08-26 14:10:00,42.21,42.22,42.19,42.2,17406.0,41.2143,41.2241,41.1948,41.2046,17406.0
2024-08-26 14:20:00,42.21,42.27,42.2,42.26,23088.0,41.2143,41.2729,41.2046,41.2632,23088.0
2024-08-26 14:30:00,42.27,42.28,42.24,42.27,17357.0,41.2729,41.2827,41.2436,41.2729,17357.0
2024-08-26 14:40:00,42.27,42.29,42.23,42.23,18395.0,41.2729,41.2924,41.2339,41.2339,18395.0
2024-08-26 14:50:00,42.24,42.28,42.21,42.27,28138.0,41.2436,41.2827,41.2143,41.2729,28138.0
2024-08-26 15:00:00,42.27,42.33,42.25,42.26,34756.0,41.2729,41.3315,41.2534,41.2632,34756.0
2024-08-26 15:10:00,42.27,42.3,42.25,42.27,24931.0,41.2729,41.3022,41.2534,41.2729,24931.0
2024-08-26 15:20:00,42.27,42.32,42.26,42.27,35033.0,41.2729,41.3217,41.2632,41.2729,35033.0
2024-08-26 15:30:00,42.26,42.29,42.23,42.25,50539.0,41.2632,41.2924,41.2339,41.2534,50539.0
2024-08-26 15:40:00,42.25,42.28,42.22,42.23,68506.0,41.2534,41.2827,41.2241,41.2339,68506.0
2024-08-26 15:50:00,42.23,42.33,42.2,42.23,319048.0,41.2339,41.3315,41.2046,41.2339,319048.0
2024-08-27 09:30:00,42.22,42.22,42.03,42.09,58898.0,41.2241,41.2241,41.0386,41.0972,58898.0
2024-08-27 09:40:00,42.1,42.11,41.98,42.08,55261.0,41.1069,41.1167,40.9898,41.0874,55261.0
2024-08-27 09:50:00,42.09,42.16,41.97,41.98,32624.0,41.0972,41.1655,40.98,40.9898,32624.0
2024-08-27 10:00:00,41.97,41.99,41.88,41.97,45187.0,40.98,40.9995,40.8921,40.98,45187.0
2024-08-27 10:10:00,41.97,42.06,41.95,42.05,18504.0,40.98,41.0679,40.9605,41.0581,18504.0
2024-08-27 10:20:00,42.06,42.13,42.06,42.13,22735.0,41.0679,41.1362,41.0679,41.1362,22735.0
2024-08-27 10:30:00,42.13,42.22,42.11,42.21,31790.0,41.1362,41.2241,41.1167,41.2143,31790.0
2024-08-27 10:40:00,42.21,42.22,42.15,42.17,26559.0,41.2143,41.2241,41.1557,41.1753,26559.0
2024-08-27 10:50:00,42.16,42.24,42.15,42.23,41472.0,41.1655,41.2436,41.1557,41.2339,41472.0
2024-08-27 11:00:00,42.24,42.28,42.21,42.23,34223.0,41.2436,41.2827,41.2143,41.2339,34223.0
2024-08-27 11:10:00,42.23,42.23,42.11,42.13,22815.0,41.2339,41.2339,41.1167,41.1362,22815.0
2024-08-27 11:20:00,42.13,42.14,42.07,42.1,18650.0,41.1362,41.146,41.0776,41.1069,18650.0
2024-08-27 11:30:00,42.09,42.13,42.03,42.11,20697.0,41.0972,41.1362,41.0386,41.1167,20697.0
2024-08-27 11:40:00,42.11,42.16,42.08,42.15,17017.0,41.1167,41.1655,41.0874,41.1557,17017.0
2024-08-27 11:50:00,42.15,42.23,42.14,42.22,22629.0,41.1557,41.2339,41.146,41.2241,22629.0
2024-08-27 12:00:00,42.22,42.24,42.18,42.2,15163.0,41.2241,41.2436,41.185,41.2046,15163.0
2024-08-27 12:10:00,42.2,42.27,42.2,42.26,15437.0,41.2046,41.2729,41.2046,41.2632,15437.0
2024-08-27 12:20:00,42.25,42.29,42.23,42.27,17477.0,41.2534,41.2924,41.2339,41.2729,17477.0
2024-08-27 12:30:00,42.27,42.3,42.25,42.27,26609.0,41.2729,41.3022,41.2534,41.2729,26609.0
2024-08-27 12:40:00,42.27,42.35,42.24,42.32,52662.0,41.2729,41.351,41.2436,41.3217,52662.0
2024-08-27 12:50:00,42.31,42.36,42.31,42.32,26205.0,41.312,41.3608,41.312,41.3217,26205.0
2024-08-27 13:00:00,42.33,42.4,42.32,42.37,91307.0,41.3315,41.3998,41.3217,41.3706,91307.0
2024-08-27 13:10:00,42.37,42.43,42.37,42.43,35984.0,41.3706,41.4291,41.3706,41.4291,35984.0
2024-08-27 13:20:00,42.43,42.52,42.42,42.52,95753.0,41.4291,41.517,41.4194,41.517,95753.0
2024-08-27 13:30:00,42.51,42.51,42.44,42.5,55394.0,41.5073,41.5073,41.4389,41.4975,55394.0
2024-08-27 13:40:00,42.5,42.5,42.37,42.38,55708.0,41.4975,41.4975,41.3706,41.3803,55708.0
2024-08-27 13:50:00,42.38,42.4,42.35,42.39,59519.0,41.3803,41.3998,41.351,41.3901,59519.0
2024-08-27 14:00:00,42.39,42.43,42.35,42.42,26265.0,41.3901,41.4291,41.351,41.4194,26265.0
2024-08-27 14:10:00,42.43,42.44,42.4,42.43,26162.0,41.4291,41.4389,41.3998,41.4291,26162.0
2024-08-27 14:20:00,42.42,42.44,42.41,42.44,24463.0,41.4194,41.4389,41.4096,41.4389,24463.0
2024-08-27 14:30:00,42.44,42.47,42.42,42.44,47316.0,41.4389,41.4682,41.4194,41.4389,47316.0
2024-08-27 14:40:00,42.44,42.45,42.4,42.41,39007.0,41.4389,41.4487,41.3998,41.4096,39007.0
2024-08-27 14:50:00,42.41,42.45,42.38,42.45,48793.0,41.4096,41.4487,41.3803,41.4487,48793.0
2024-08-27 15:00:00,42.45,42.45,42.37,42.41,43410.0,41.4487,41.4487,41.3706,41.4096,43410.0
2024-08-27 15:10:00,42.41,42.44,42.37,42.43,44850.0,41.4096,41.4389,41.3706,41.4291,44850.0
2024-08-27 15:20:00,42.43,42.51,42.42,42.5,65277.0,41.4291,41.5073,41.4194,41.4975,65277.0
2024-08-27 15:30:00,42.49,42.51,42.45,42.51,64624.0,41.4877,41.5073,41.4487,41.5073,64624.0
2024-08-27 15:40:00,42.51,42.53,42.47,42.48,81656.0,41.5073,41.5268,41.4682,41.478,81656.0
2024-08-27 15:50:00,42.46,42.56,42.46,42.54,370030.0,41.4584,41.5561,41.4584,41.5365,370030.0
2024-08-28 09:30:00,42.55,42.57,42.42,42.47,47065.0,41.5463,41.5658,41.4194,41.4682,47065.0
2024-08-28 09:40:00,42.49,42.57,42.45,42.47,29752.0,41.4877,41.5658,41.4487,41.4682,29752.0
2024-08-28 09:50:00,42.47,42.56,42.45,42.48,30558.0,41.4682,41.5561,41.4487,41.478,30558.0
2024-08-28 10:00:00,42.48,42.48,42.32,42.36,38898.0,41.478,41.478,41.3217,41.3608,38898.0
2024-08-28 10:10:00,42.36,42.48,42.35,42.48,44182.0,41.3608,41.478,41.351,41.478,44182.0
2024-08-28 10:20:00,42.48,42.56,42.47,42.56,75488.0,41.478,41.5561,41.4682,41.5561,75488.0
2024-08-28 10:30:00,42.55,42.6,42.53,42.59,46464.0,41.5463,41.5951,41.5268,41.5854,46464.0
2024-08-28 10:40:00,42.59,42.59,42.51,42.54,42807.0,41.5854,41.5854,41.5073,41.5365,42807.0
2024-08-28 10:50:00,42.54,42.6,42.5,42.59,51223.0,41.5365,41.5951,41.4975,41.5854,51223.0
2024-08-28 11:00:00,42.59,42.6,42.53,42.59,42083.0,41.5854,41.5951,41.5268,41.5854,42083.0
2024-08-28 11:10:00,42.59,42.6,42.5,42.52,59364.0,41.5854,41.5951,41.4975,41.517,59364.0
2024-08-28 11:20:00,42.52,42.52,42.26,42.31,107435.0,41.517,41.517,41.2632,41.312,107435.0
2024-08-28 11:30:00,42.32,42.39,42.27,42.38,43367.0,41.3217,41.3901,41.2729,41.3803,43367.0
2024-08-28 11:40:00,42.38,42.4,42.31,42.34,23258.0,41.3803,41.3998,41.312,41.3413,23258.0
2024-08-28 11:50:00,42.34,42.39,42.32,42.39,20395.0,41.3413,41.3901,41.3217,41.3901,20395.0
2024-08-28 12:00:00,42.39,42.41,42.31,42.32,36533.0,41.3901,41.4096,41.312,41.3217,36533.0
2024-08-28 12:10:00,42.31,42.34,42.29,42.33,34741.0,41.312,41.3413,41.2924,41.3315,34741.0
2024-08-28 12:20:00,42.33,42.33,42.26,42.31,55880.0,41.3315,41.3315,41.2632,41.312,55880.0
2024-08-28 12:30:00,42.31,42.31,42.27,42.29,21698.0,41.312,41.312,41.2729,41.2924,21698.0
2024-08-28 12:40:00,42.29,42.34,42.22,42.3,46568.0,41.2924,41.3413,41.2241,41.3022,46568.0
2024-08-28 12:50:00,42.3,42.39,42.3,42.36,67055.0,41.3022,41.3901,41.3022,41.3608,67055.0
2024-08-28 13:00:00,42.35,42.38,42.3,42.36,27756.0,41.351,41.3803,41.3022,41.3608,27756.0
2024-08-28 13:10:00,42.36,42.36,42.31,42.32,48360.0,41.3608,41.3608,41.312,41.3217,48360.0
2024-08-28 13:20:00,42.32,42.33,42.21,42.25,29232.0,41.3217,41.3315,41.2143,41.2534,29232.0
2024-08-28 13:30:00,42.26,42.29,42.22,42.23,33958.0,41.2632,41.2924,41.2241,41.2339,33958.0
2024-08-28 13:40:00,42.23,42.26,42.12,42.15,52841.0,41.2339,41.2632,41.1265,41.1557,52841.0
2024-08-28 13:50:00,42.14,42.16,42.05,42.05,52427.0,41.146,41.1655,41.0581,41.0581,52427.0
2024-08-28 14:00:00,42.05,42.14,42.02,42.13,46992.0,41.0581,41.146,41.0288,41.1362,46992.0
2024-08-28 14:10:00,42.12,42.18,42.09,42.17,50753.0,41.1265,41.185,41.0972,41.1753,50753.0
2024-08-28 14:20:00,42.17,42.21,42.16,42.21,29205.0,41.1753,41.2143,41.1655,41.2143,29205.0
2024-08-28 14:30:00,42.21,42.25,42.19,42.25,30389.0,41.2143,41.2534,41.1948,41.2534,30389.0
2024-08-28 14:40:00,42.25,42.27,42.19,42.23,30564.0,41.2534,41.2729,41.1948,41.2339,30564.0
2024-08-28 14:50:00,42.23,42.38,42.23,42.38,44734.0,41.2339,41.3803,41.2339,41.3803,44734.0
2024-08-28 15:00:00,42.38,42.41,42.31,42.31,31171.0,41.3803,41.4096,41.312,41.312,31171.0
2024-08-28 15:10:00,42.32,42.37,42.29,42.37,25980.0,41.3217,41.3706,41.2924,41.3706,25980.0
2024-08-28 15:20:00,42.39,42.43,42.37,42.43,45219.0,41.3901,41.4291,41.3706,41.4291,45219.0
2024-08-28 15:30:00,42.43,42.45,42.37,42.39,84924.0,41.4291,41.4487,41.3706,41.3901,84924.0
2024-08-28 15:40:00,42.38,42.48,42.37,42.4,115843.0,41.3803,41.478,41.3706,41.3998,115843.0
2024-08-28 15:50:00,42.39,42.44,42.32,42.32,348617.0,41.3901,41.4389,41.3217,41.3217,348617.0
2024-08-29 09:30:00,42.47,42.47,42.27,42.3,69141.0,41.4682,41.4682,41.2729,41.3022,69141.0
2024-08-29 09:40:00,42.3,42.32,42.1,42.18,73968.0,41.3022,41.3217,41.1069,41.185,73968.0
2024-08-29 09:50:00,42.18,42.26,42.11,42.26,42932.0,41.185,41.2632,41.1167,41.2632,42932.0
2024-08-29 10:00:00,42.26,42.42,42.26,42.29,118778.0,41.2632,41.4194,41.2632,41.2924,118778.0
2024-08-29 10:10:00,42.3,42.39,42.3,42.37,111575.0,41.3022,41.3901,41.3022,41.3706,111575.0
2024-08-29 10:20:00,42.37,42.5,42.36,42.44,70553.0,41.3706,41.4975,41.3608,41.4389,70553.0
2024-08-29 10:30:00,42.45,42.61,42.43,42.59,118342.0,41.4487,41.6049,41.4291,41.5854,118342.0
2024-08-29 10:40:00,42.59,42.61,42.46,42.48,39858.0,41.5854,41.6049,41.4584,41.478,39858.0
2024-08-29 10:50:00,42.48,42.51,42.44,42.5,35903.0,41.478,41.5073,41.4389,41.4975,35903.0
2024-08-29 11:00:00,42.51,42.67,42.5,42.53,165060.0,41.5073,41.6635,41.4975,41.5268,165060.0
2024-08-29 11:10:00,42.54,42.65,42.51,42.55,59972.0,41.5365,41.644,41.5073,41.5463,59972.0
2024-08-29 11:20:00,42.56,42.57,42.51,42.55,26983.0,41.5561,41.5658,41.5073,41.5463,26983.0
2024-08-29 11:30:00,42.56,42.61,42.51,42.58,42460.0,41.5561,41.6049,41.5073,41.5756,42460.0
2024-08-29 11:40:00,42.58,42.58,42.49,42.54,19210.0,41.5756,41.5756,41.4877,41.5365,19210.0
2024-08-29 11:50:00,42.53,42.57,42.52,42.52,26736.0,41.5268,41.5658,41.517,41.517,26736.0
2024-08-29 12:00:00,42.52,42.62,42.51,42.62,28411.0,41.517,41.6147,41.5073,41.6147,28411.0
2024-08-29 12:10:00,42.62,42.63,42.53,42.55,31103.0,41.6147,41.6244,41.5268,41.5463,31103.0
2024-08-29 12:20:00,42.55,42.64,42.54,42.57,45460.0,41.5463,41.6342,41.5365,41.5658,45460.0
2024-08-29 12:30:00,42.57,42.58,42.51,42.52,39097.0,41.5658,41.5756,41.5073,41.517,39097.0
2024-08-29 12:40:00,42.52,42.59,42.52,42.55,31310.0,41.517,41.5854,41.517,41.5463,31310.0
2024-08-29 12:50:00,42.55,42.62,42.54,42.59,58929.0,41.5463,41.6147,41.5365,41.5854,58929.0
2024-08-29 13:00:00,42.59,42.59,42.5,42.5,67028.0,41.5854,41.5854,41.4975,41.4975,67028.0
2024-08-29 13:10:00,42.49,42.51,42.45,42.5,31593.0,41.4877,41.5073,41.4487,41.4975,31593.0
2024-08-29 13:20:00,42.5,42.51,42.48,42.5,26410.0,41.4975,41.5073,41.478,41.4975,26410.0
2024-08-29 13:30:00,42.5,42.51,42.46,42.47,28254.0,41.4975,41.5073,41.4584,41.4682,28254.0
2024-08-29 13:40:00,42.48,42.51,42.41,42.43,33009.0,41.478,41.5073,41.4096,41.4291,33009.0
2024-08-29 13:50:00,42.43,42.51,42.39,42.5,26735.0,41.4291,41.5073,41.3901,41.4975,26735.0
2024-08-29 14:00:00,42.5,42.57,42.44,42.51,634534.0,41.4975,41.5658,41.4389,41.5073,634534.0
2024-08-29 14:10:00,42.51,42.52,42.38,42.39,40841.0,41.5073,41.517,41.3803,41.3901,40841.0
2024-08-29 14:20:00,42.39,42.43,42.34,42.35,38211.0,41.3901,41.4291,41.3413,41.351,38211.0
2024-08-29 14:30:00,42.34,42.37,42.18,42.2,45270.0,41.3413,41.3706,41.185,41.2046,45270.0
2024-08-29 14:40:00,42.19,42.24,42.08,42.15,41968.0,41.1948,41.2436,41.0874,41.1557,41968.0
2024-08-29 14:50:00,42.14,42.21,42.06,42.18,50646.0,41.146,41.2143,41.0679,41.185,50646.0
2024-08-29 15:00:00,42.17,42.22,42.1,42.16,69429.0,41.1753,41.2241,41.1069,41.1655,69429.0
2024-08-29 15:10:00,42.16,42.25,42.13,42.22,62600.0,41.1655,41.2534,41.1362,41.2241,62600.0
2024-08-29 15:20:00,42.22,42.26,42.18,42.23,60894.0,41.2241,41.2632,41.185,41.2339,60894.0
2024-08-29 15:30:00,42.23,42.24,42.16,42.16,52690.0,41.2339,41.2436,41.1655,41.1655,52690.0
2024-08-29 15:40:00,42.16,42.17,42.03,42.03,102286.0,41.1655,41.1753,41.0386,41.0386,102286.0
2024-08-29 15:50:00,42.01,42.06,41.78,41.87,510127.0,41.019,41.0679,40.7945,40.8823,510127.0
2024-08-30 09:30:00,41.89,41.9,41.81,41.83,71005.0,41.1755,41.1854,41.0969,41.1166,71005.0
2024-08-30 09:40:00,41.82,41.91,41.76,41.8,40172.0,41.1067,41.1952,41.0478,41.0871,40172.0
2024-08-30 09:50:00,41.79,41.92,41.79,41.8,44214.0,41.0772,41.205,41.0772,41.0871,44214.0
2024-08-30 10:00:00,41.81,41.83,41.68,41.73,29856.0,41.0969,41.1166,40.9691,41.0183,29856.0
2024-08-30 10:10:00,41.73,41.74,41.6,41.65,26400.0,41.0183,41.0281,40.8905,40.9396,26400.0
2024-08-30 10:20:00,41.65,41.65,41.39,41.51,169394.0,40.9396,40.9396,40.6841,40.802,169394.0
2024-08-30 10:30:00,41.51,41.57,41.48,41.52,43916.0,40.802,40.861,40.7725,40.8118,43916.0
2024-08-30 10:40:00,41.52,41.55,41.42,41.44,18446.0,40.8118,40.8413,40.7136,40.7332,18446.0
2024-08-30 10:50:00,41.44,41.44,41.32,41.35,34842.0,40.7332,40.7332,40.6153,40.6447,34842.0
2024-08-30 11:00:00,41.34,41.35,41.26,41.31,37095.0,40.6349,40.6447,40.5563,40.6054,37095.0
2024-08-30 11:10:00,41.3,41.31,41.18,41.21,46104.0,40.5956,40.6054,40.4776,40.5071,46104.0
2024-08-30 11:20:00,41.2,41.22,41.16,41.18,52595.0,40.4973,40.517,40.458,40.4776,52595.0
2024-08-30 11:30:00,41.17,41.22,41.11,41.16,60479.0,40.4678,40.517,40.4088,40.458,60479.0
2024-08-30 11:40:00,41.16,41.23,41.16,41.17,23430.0,40.458,40.5268,40.458,40.4678,23430.0
2024-08-30 11:50:00,41.16,41.2,41.15,41.16,41235.0,40.458,40.4973,40.4482,40.458,41235.0
2024-08-30 12:00:00,41.16,41.26,41.09,41.26,44019.0,40.458,40.5563,40.3892,40.5563,44019.0
2024-08-30 12:10:00,41.26,41.28,41.22,41.23,29863.0,40.5563,40.5759,40.517,40.5268,29863.0
2024-08-30 12:20:00,41.23,41.25,41.13,41.16,191962.0,40.5268,40.5465,40.4285,40.458,191962.0
2024-08-30 12:30:00,41.16,41.19,41.14,41.19,29366.0,40.458,40.4875,40.4383,40.4875,29366.0
2024-08-30 12:40:00,41.18,41.25,41.17,41.24,20686.0,40.4776,40.5465,40.4678,40.5366,20686.0
2024-08-30 12:50:00,41.24,41.35,41.24,41.33,36586.0,40.5366,40.6447,40.5366,40.6251,36586.0
2024-08-30 13:00:00,41.33,41.39,41.3,41.3,44064.0,40.6251,40.6841,40.5956,40.5956,44064.0
2024-08-30 13:10:00,41.3,41.33,41.26,41.27,19735.0,40.5956,40.6251,40.5563,40.5661,19735.0
2024-08-30 13:20:00,41.27,41.3,41.23,41.29,33487.0,40.5661,40.5956,40.5268,40.5858,33487.0
2024-08-30 13:30:00,41.29,41.4,41.26,41.33,425970.0,40.5858,40.6939,40.5563,40.6251,425970.0
2024-08-30 13:40:00,41.33,41.45,41.32,41.44,37622.0,40.6251,40.743,40.6153,40.7332,37622.0
2024-08-30 13:50:00,41.45,41.49,41.42,41.48,34288.0,40.743,40.7824,40.7136,40.7725,34288.0
2024-08-30 14:00:00,41.48,41.54,41.44,41.54,36174.0,40.7725,40.8315,40.7332,40.8315,36174.0
2024-08-30 14:10:00,41.54,41.57,41.48,41.55,33461.0,40.8315,40.861,40.7725,40.8413,33461.0
2024-08-30 14:20:00,41.56,41.6,41.55,41.58,32782.0,40.8512,40.8905,40.8413,40.8708,32782.0
2024-08-30 14:30:00,41.57,41.7,41.57,41.69,52410.0,40.861,40.9888,40.861,40.9789,52410.0
2024-08-30 14:40:00,41.69,41.74,41.65,41.71,43865.0,40.9789,41.0281,40.9396,40.9986,43865.0
2024-08-30 14:50:00,41.71,41.8,41.7,41.77,45941.0,40.9986,41.0871,40.9888,41.0576,45941.0
2024-08-30 15:00:00,41.77,41.83,41.75,41.75,59746.0,41.0576,41.1166,41.0379,41.0379,59746.0
2024-08-30 15:10:00,41.76,41.77,41.69,41.73,38600.0,41.0478,41.0576,40.9789,41.0183,38600.0
2024-08-30 15:20:00,41.75,41.8,41.75,41.79,33476.0,41.0379,41.0871,41.0379,41.0772,33476.0
2024-08-30 15:30:00,41.79,41.81,41.7,41.72,67087.0,41.0772,41.0969,40.9888,41.0084,67087.0
2024-08-30 15:40:00,41.71,41.71,41.59,41.61,143350.0,40.9986,40.9986,40.8807,40.9003,143350.0
2024-08-30 15:50:00,41.61,41.88,41.61,41.84,354559.0,40.9003,41.1657,40.9003,41.1264,354559.0
2024-09-03 09:30:00,41.33,41.53,41.32,41.41,79114.0,40.6251,40.8217,40.6153,40.7037,79114.0
2024-09-03 09:40:00,41.42,41.44,41.3,41.36,43939.0,40.7136,40.7332,40.5956,40.6546,43939.0
2024-09-03 09:50:00,41.37,41.37,41.19,41.22,54672.0,40.6644,40.6644,40.4875,40.517,54672.0
2024-09-03 10:00:00,41.2,41.2,40.98,41.09,65686.0,40.4973,40.4973,40.2811,40.3892,65686.0
2024-09-03 10:10:00,41.09,41.1,40.82,40.89,301504.0,40.3892,40.399,40.1238,40.1926,301504.0
2024-09-03 10:20:00,40.88,40.94,40.78,40.81,64681.0,40.1828,40.2417,40.0845,40.114,64681.0
2024-09-03 10:30:00,40.8,40.83,40.65,40.67,66378.0,40.1041,40.1336,39.9567,39.9763,66378.0
2024-09-03 10:40:00,40.67,40.69,40.59,40.6,50937.0,39.9763,39.996,39.8977,39.9075,50937.0
2024-09-03 10:50:00,40.61,40.68,40.57,40.58,59578.0,39.9174,39.9862,39.878,39.8879,59578.0
2024-09-03 11:00:00,40.57,40.75,40.56,40.72,94873.0,39.878,40.055,39.8682,40.0255,94873.0
2024-09-03 11:10:00,40.71,40.8,40.7,40.73,59852.0,40.0157,40.1041,40.0058,40.0353,59852.0
2024-09-03 11:20:00,40.73,40.78,40.67,40.77,57255.0,40.0353,40.0845,39.9763,40.0746,57255.0
2024-09-03 11:30:00,40.77,40.8,40.72,40.72,29737.0,40.0746,40.1041,40.0255,40.0255,29737.0
2024-09-03 11:40:00,40.72,40.77,40.62,40.75,127056.0,40.0255,40.0746,39.9272,40.055,127056.0
2024-09-03 11:50:00,40.75,40.84,40.74,40.77,43357.0,40.055,40.1434,40.0451,40.0746,43357.0
2024-09-03 12:00:00,40.77,40.87,40.76,40.77,68415.0,40.0746,40.1729,40.0648,40.0746,68415.0
2024-09-03 12:10:00,40.77,40.85,40.74,40.82,37771.0,40.0746,40.1533,40.0451,40.1238,37771.0
2024-09-03 12:20:00,40.82,40.86,40.81,40.84,54238.0,40.1238,40.1631,40.114,40.1434,54238.0
2024-09-03 12:30:00,40.84,40.85,40.75,40.76,62535.0,40.1434,40.1533,40.055,40.0648,62535.0
2024-09-03 12:40:00,40.77,40.77,40.7,40.7,38139.0,40.0746,40.0746,40.0058,40.0058,38139.0
2024-09-03 12:50:00,40.71,40.73,40.65,40.66,61475.0,40.0157,40.0353,39.9567,39.9665,61475.0
2024-09-03 13:00:00,40.66,40.75,40.65,40.73,54470.0,39.9665,40.055,39.9567,40.0353,54470.0
2024-09-03 13:10:00,40.73,40.74,40.66,40.72,49903.0,40.0353,40.0451,39.9665,40.0255,49903.0
2024-09-03 13:20:00,40.72,40.82,40.7,40.77,43957.0,40.0255,40.1238,40.0058,40.0746,43957.0
2024-09-03 13:30:00,40.76,40.76,40.63,40.7,56886.0,40.0648,40.0648,39.937,40.0058,56886.0
2024-09-03 13:40:00,40.7,40.7,40.63,40.69,39027.0,40.0058,40.0058,39.937,39.996,39027.0
2024-09-03 13:50:00,40.69,40.72,40.66,40.66,30616.0,39.996,40.0255,39.9665,39.9665,30616.0
2024-09-03 14:00:00,40.66,40.72,40.61,40.69,130505.0,39.9665,40.0255,39.9174,39.996,130505.0
2024-09-03 14:10:00,40.69,40.77,40.69,40.75,39288.0,39.996,40.0746,39.996,40.055,39288.0
2024-09-03 14:20:00,40.75,40.8,40.74,40.76,35246.0,40.055,40.1041,40.0451,40.0648,35246.0
2024-09-03 14:30:00,40.76,40.79,40.73,40.76,40156.0,40.0648,40.0943,40.0353,40.0648,40156.0
2024-09-03 14:40:00,40.76,40.77,40.67,40.69,42074.0,40.0648,40.0746,39.9763,39.996,42074.0
2024-09-03 14:50:00,40.68,40.7,40.62,40.64,34583.0,39.9862,40.0058,39.9272,39.9469,34583.0
2024-09-03 15:00:00,40.63,40.71,40.62,40.65,45624.0,39.937,40.0157,39.9272,39.9567,45624.0
2024-09-03 15:10:00,40.65,40.71,40.65,40.7,48157.0,39.9567,40.0157,39.9567,40.0058,48157.0
2024-09-03 15:20:00,40.7,40.82,40.69,40.81,120897.0,40.0058,40.1238,39.996,40.114,120897.0
2024-09-03 15:30:00,40.8,40.82,40.64,40.68,97873.0,40.1041,40.1238,39.9469,39.9862,97873.0
2024-09-03 15:40:00,40.68,40.71,40.57,40.67,173444.0,39.9862,40.0157,39.878,39.9763,173444.0
2024-09-03 15:50:00,40.67,40.7,40.58,40.69,482398.0,39.9763,40.0058,39.8879,39.996,482398.0
2024-09-04 09:30:00,40.84,41.14,40.68,41.09,85693.0,40.1434,40.4383,39.9862,40.3892,85693.0
2024-09-04 09:40:00,41.09,41.12,40.95,41.12,27043.0,40.3892,40.4187,40.2516,40.4187,27043.0
2024-09-04 09:50:00,41.11,41.19,40.99,41.15,58227.0,40.4088,40.4875,40.2909,40.4482,58227.0
2024-09-04 10:00:00,41.15,41.15,40.86,41.02,56118.0,40.4482,40.4482,40.1631,40.3204,56118.0
2024-09-04 10:10:00,41.02,41.09,40.96,41.03,44234.0,40.3204,40.3892,40.2614,40.3302,44234.0
2024-09-04 10:20:00,41.03,41.06,40.96,41.05,20287.0,40.3302,40.3597,40.2614,40.3499,20287.0
2024-09-04 10:30:00,41.08,41.19,41.08,41.18,129198.0,40.3793,40.4875,40.3793,40.4776,129198.0
2024-09-04 10:40:00,41.18,41.23,41.12,41.16,54377.0,40.4776,40.5268,40.4187,40.458,54377.0
2024-09-04 10:50:00,41.16,41.28,41.13,41.27,42591.0,40.458,40.5759,40.4285,40.5661,42591.0
2024-09-04 11:00:00,41.27,41.3,41.2,41.21,39009.0,40.5661,40.5956,40.4973,40.5071,39009.0
2024-09-04 11:10:00,41.21,41.24,41.11,41.19,38459.0,40.5071,40.5366,40.4088,40.4875,38459.0
2024-09-04 11:20:00,41.2,41.22,41.13,41.17,42438.0,40.4973,40.517,40.4285,40.4678,42438.0
2024-09-04 11:30:00,41.16,41.18,41.08,41.11,34965.0,40.458,40.4776,40.3793,40.4088,34965.0
2024-09-04 11:40:00,41.11,41.18,41.09,41.11,43473.0,40.4088,40.4776,40.3892,40.4088,43473.0
2024-09-04 11:50:00,41.12,41.18,41.08,41.11,34845.0,40.4187,40.4776,40.3793,40.4088,34845.0
2024-09-04 12:00:00,41.11,41.18,41.09,41.16,37418.0,40.4088,40.4776,40.3892,40.458,37418.0
2024-09-04 12:10:00,41.17,41.19,41.09,41.18,32500.0,40.4678,40.4875,40.3892,40.4776,32500.0
2024-09-04 12:20:00,41.16,41.21,41.16,41.18,37069.0,40.458,40.5071,40.458,40.4776,37069.0
2024-09-04 12:30:00,41.18,41.25,41.17,41.25,40881.0,40.4776,40.5465,40.4678,40.5465,40881.0
2024-09-04 12:40:00,41.25,41.25,41.13,41.2,39018.0,40.5465,40.5465,40.4285,40.4973,39018.0
2024-09-04 12:50:00,41.2,41.25,41.17,41.2,32633.0,40.4973,40.5465,40.4678,40.4973,32633.0
2024-09-04 13:00:00,41.19,41.25,41.16,41.25,30392.0,40.4875,40.5465,40.458,40.5465,30392.0
2024-09-04 13:10:00,41.26,41.3,41.19,41.23,30747.0,40.5563,40.5956,40.4875,40.5268,30747.0
2024-09-04 13:20:00,41.22,41.28,41.2,41.26,84696.0,40.517,40.5759,40.4973,40.5563,84696.0
2024-09-04 13:30:00,41.25,41.25,41.18,41.21,33484.0,40.5465,40.5465,40.4776,40.5071,33484.0
2024-09-04 13:40:00,41.22,41.22,41.17,41.2,36996.0,40.517,40.517,40.4678,40.4973,36996.0
2024-09-04 13:50:00,41.2,41.28,41.18,41.23,46929.0,40.4973,40.5759,40.4776,40.5268,46929.0
2024-09-04 14:00:00,41.22,41.23,41.17,41.21,23803.0,40.517,40.5268,40.4678,40.5071,23803.0
2024-09-04 14:10:00,41.21,41.29,41.19,41.21,32420.0,40.5071,40.5858,40.4875,40.5071,32420.0
2024-09-04 14:20:00,41.21,41.27,41.19,41.25,15350.0,40.5071,40.5661,40.4875,40.5465,15350.0
2024-09-04 14:30:00,41.24,41.27,41.15,41.16,27502.0,40.5366,40.5661,40.4482,40.458,27502.0
2024-09-04 14:40:00,41.16,41.21,41.14,41.21,24918.0,40.458,40.5071,40.4383,40.5071,24918.0
2024-09-04 14:50:00,41.21,41.22,41.11,41.11,25911.0,40.5071,40.517,40.4088,40.4088,25911.0
2024-09-04 15:00:00,41.11,41.11,41.04,41.07,36922.0,40.4088,40.4088,40.34,40.3695,36922.0
2024-09-04 15:10:00,41.07,41.15,41.06,41.14,53157.0,40.3695,40.4482,40.3597,40.4383,53157.0
2024-09-04 15:20:00,41.14,41.22,41.13,41.22,25837.0,40.4383,40.517,40.4285,40.517,25837.0
2024-09-04 15:30:00,41.22,41.25,41.17,41.24,45562.0,40.517,40.5465,40.4678,40.5366,45562.0
2024-09-04 15:40:00,41.24,41.31,41.22,41.29,70544.0,40.5366,40.6054,40.517,40.5858,70544.0
2024-09-04 15:50:00,41.29,41.32,41.19,41.24,342356.0,40.5858,40.6153,40.4875,40.5366,342356.0
2024-09-05 09:30:00,41.21,41.32,40.97,41.22,66970.0,40.5071,40.6153,40.2712,40.517,66970.0
2024-09-05 09:40:00,41.2,41.44,41.09,41.28,39098.0,40.4973,40.7332,40.3892,40.5759,39098.0
2024-09-05 09:50:00,41.25,41.35,41.24,41.31,20445.0,40.5465,40.6447,40.5366,40.6054,20445.0
2024-09-05 10:00:00,41.32,41.47,41.26,41.44,29135.0,40.6153,40.7627,40.5563,40.7332,29135.0
2024-09-05 10:10:00,41.43,41.47,41.31,41.42,22800.0,40.7234,40.7627,40.6054,40.7136,22800.0
2024-09-05 10:20:00,41.43,41.46,41.36,41.39,74747.0,40.7234,40.7529,40.6546,40.6841,74747.0
2024-09-05 10:30:00,41.4,41.44,41.34,41.35,63045.0,40.6939,40.7332,40.6349,40.6447,63045.0
2024-09-05 10:40:00,41.35,41.39,41.24,41.26,81073.0,40.6447,40.6841,40.5366,40.5563,81073.0
2024-09-05 10:50:00,41.25,41.3,41.23,41.25,56226.0,40.5465,40.5956,40.5268,40.5465,56226.0
2024-09-05 11:00:00,41.26,41.3,41.2,41.26,87044.0,40.5563,40.5956,40.4973,40.5563,87044.0
2024-09-05 11:10:00,41.27,41.3,41.14,41.16,223250.0,40.5661,40.5956,40.4383,40.458,223250.0
2024-09-05 11:20:00,41.18,41.26,41.15,41.16,67120.0,40.4776,40.5563,40.4482,40.458,67120.0
2024-09-05 11:30:00,41.16,41.24,41.15,41.2,51310.0,40.458,40.5366,40.4482,40.4973,51310.0
2024-09-05 11:40:00,41.21,41.23,41.14,41.23,40075.0,40.5071,40.5268,40.4383,40.5268,40075.0
2024-09-05 11:50:00,41.23,41.23,41.16,41.19,31913.0,40.5268,40.5268,40.458,40.4875,31913.0
2024-09-05 12:00:00,41.19,41.25,41.17,41.24,29877.0,40.4875,40.5465,40.4678,40.5366,29877.0
2024-09-05 12:10:00,41.25,41.25,41.15,41.19,42406.0,40.5465,40.5465,40.4482,40.4875,42406.0
2024-09-05 12:20:00,41.21,41.26,41.2,41.26,33613.0,40.5071,40.5563,40.4973,40.5563,33613.0
2024-09-05 12:30:00,41.26,41.31,41.24,41.27,30311.0,40.5563,40.6054,40.5366,40.5661,30311.0
2024-09-05 12:40:00,41.27,41.32,41.25,41.25,39569.0,40.5661,40.6153,40.5465,40.5465,39569.0
2024-09-05 12:50:00,41.26,41.3,41.22,41.26,35152.0,40.5563,40.5956,40.517,40.5563,35152.0
2024-09-05 13:00:00,41.25,41.28,41.2,41.25,24144.0,40.5465,40.5759,40.4973,40.5465,24144.0
2024-09-05 13:10:00,41.25,41.33,41.25,41.29,56805.0,40.5465,40.6251,40.5465,40.5858,56805.0
2024-09-05 13:20:00,41.29,41.29,41.23,41.23,25879.0,40.5858,40.5858,40.5268,40.5268,25879.0
2024-09-05 13:30:00,41.23,41.35,41.23,41.32,32157.0,40.5268,40.6447,40.5268,40.6153,32157.0
2024-09-05 13:40:00,41.33,41.45,41.29,41.44,30010.0,40.6251,40.743,40.5858,40.7332,30010.0
2024-09-05 13:50:00,41.44,41.5,41.42,41.49,50324.0,40.7332,40.7922,40.7136,40.7824,50324.0
2024-09-05 14:00:00,41.5,41.6,41.46,41.58,158315.0,40.7922,40.8905,40.7529,40.8708,158315.0
2024-09-05 14:10:00,41.58,41.64,41.53,41.64,133106.0,40.8708,40.9298,40.8217,40.9298,133106.0
2024-09-05 14:20:00,41.64,41.68,41.56,41.58,61198.0,40.9298,40.9691,40.8512,40.8708,61198.0
2024-09-05 14:30:00,41.58,41.62,41.56,41.57,34963.0,40.8708,40.9101,40.8512,40.861,34963.0
2024-09-05 14:40:00,41.57,41.59,41.52,41.59,22751.0,40.861,40.8807,40.8118,40.8807,22751.0
2024-09-05 14:50:00,41.59,41.63,41.58,41.59,95791.0,40.8807,40.92,40.8708,40.8807,95791.0
2024-09-05 15:00:00,41.59,41.62,41.57,41.61,47020.0,40.8807,40.9101,40.861,40.9003,47020.0
2024-09-05 15:10:00,41.62,41.62,41.49,41.51,80494.0,40.9101,40.9101,40.7824,40.802,80494.0
2024-09-05 15:20:00,41.51,41.55,41.46,41.54,47335.0,40.802,40.8413,40.7529,40.8315,47335.0
2024-09-05 15:30:00,41.53,41.55,41.47,41.47,129788.0,40.8217,40.8413,40.7627,40.7627,129788.0
2024-09-05 15:40:00,41.48,41.48,41.37,41.41,94462.0,40.7725,40.7725,40.6644,40.7037,94462.0
2024-09-05 15:50:00,41.41,41.41,41.27,41.37,413400.0,40.7037,40.7037,40.5661,40.6644,413400.0
2024-09-06 09:30:00,41.68,42.15,41.54,41.89,220844.0,40.9691,41.4311,40.8315,41.1755,220844.0
2024-09-06 09:40:00,41.87,42.0,41.78,41.84,98154.0,41.1559,41.2837,41.0674,41.1264,98154.0
2024-09-06 09:50:00,41.83,41.92,41.68,41.72,47369.0,41.1166,41.205,40.9691,41.0084,47369.0
2024-09-06 10:00:00,41.71,41.8,41.67,41.73,92607.0,40.9986,41.0871,40.9593,41.0183,92607.0
2024-09-06 10:10:00,41.72,41.75,41.49,41.57,93009.0,41.0084,41.0379,40.7824,40.861,93009.0
2024-09-06 10:20:00,41.58,41.71,41.5,41.52,106484.0,40.8708,40.9986,40.7922,40.8118,106484.0
2024-09-06 10:30:00,41.52,41.56,41.29,41.32,119300.0,40.8118,40.8512,40.5858,40.6153,119300.0
2024-09-06 10:40:00,41.32,41.32,41.11,41.13,72186.0,40.6153,40.6153,40.4088,40.4285,72186.0
2024-09-06 10:50:00,41.12,41.13,40.97,40.97,65801.0,40.4187,40.4285,40.2712,40.2712,65801.0
2024-09-06 11:00:00,40.98,41.35,40.98,41.01,135716.0,40.2811,40.6447,40.2811,40.3105,135716.0
2024-09-06 11:10:00,41.01,41.03,40.89,40.92,50675.0,40.3105,40.3302,40.1926,40.2221,50675.0
2024-09-06 11:20:00,40.93,40.94,40.8,40.82,58329.0,40.2319,40.2417,40.1041,40.1238,58329.0
2024-09-06 11:30:00,40.82,40.89,40.78,40.85,44352.0,40.1238,40.1926,40.0845,40.1533,44352.0
2024-09-06 11:40:00,40.86,40.86,40.67,40.78,73162.0,40.1631,40.1631,39.9763,40.0845,73162.0
2024-09-06 11:50:00,40.78,40.83,40.73,40.8,55576.0,40.0845,40.1336,40.0353,40.1041,55576.0
2024-09-06 12:00:00,40.8,40.84,40.75,40.79,36249.0,40.1041,40.1434,40.055,40.0943,36249.0
2024-09-06 12:10:00,40.79,40.79,40.66,40.66,38480.0,40.0943,40.0943,39.9665,39.9665,38480.0
2024-09-06 12:20:00,40.66,40.72,40.61,40.64,33133.0,39.9665,40.0255,39.9174,39.9469,33133.0
2024-09-06 12:30:00,40.64,40.71,40.6,40.66,49677.0,39.9469,40.0157,39.9075,39.9665,49677.0
2024-09-06 12:40:00,40.67,40.7,40.58,40.6,24139.0,39.9763,40.0058,39.8879,39.9075,24139.0
2024-09-06 12:50:00,40.59,40.6,40.51,40.57,32320.0,39.8977,39.9075,39.8191,39.878,32320.0
2024-09-06 13:00:00,40.55,40.71,40.52,40.68,50720.0,39.8584,40.0157,39.8289,39.9862,50720.0
2024-09-06 13:10:00,40.68,40.71,40.64,40.68,42123.0,39.9862,40.0157,39.9469,39.9862,42123.0
2024-09-06 13:20:00,40.68,40.74,40.65,40.66,49325.0,39.9862,40.0451,39.9567,39.9665,49325.0
2024-09-06 13:30:00,40.66,40.66,40.53,40.54,60810.0,39.9665,39.9665,39.8387,39.8486,60810.0
2024-09-06 13:40:00,40.54,40.55,40.46,40.48,71294.0,39.8486,39.8584,39.7699,39.7896,71294.0
2024-09-06 13:50:00,40.47,40.56,40.47,40.54,59287.0,39.7798,39.8682,39.7798,39.8486,59287.0
2024-09-06 14:00:00,40.52,40.54,40.44,40.45,40494.0,39.8289,39.8486,39.7503,39.7601,40494.0
2024-09-06 14:10:00,40.44,40.51,40.43,40.48,110855.0,39.7503,39.8191,39.7404,39.7896,110855.0
2024-09-06 14:20:00,40.49,40.5,40.42,40.45,44385.0,39.7994,39.8092,39.7306,39.7601,44385.0
2024-09-06 14:30:00,40.44,40.46,40.37,40.41,96922.0,39.7503,39.7699,39.6815,39.7208,96922.0
2024-09-06 14:40:00,40.4,40.41,40.36,40.38,27672.0,39.7109,39.7208,39.6716,39.6913,27672.0
2024-09-06 14:50:00,40.38,40.47,40.33,40.44,49274.0,39.6913,39.7798,39.6421,39.7503,49274.0
2024-09-06 15:00:00,40.45,40.56,40.44,40.54,57462.0,39.7601,39.8682,39.7503,39.8486,57462.0
2024-09-06 15:10:00,40.54,40.7,40.53,40.69,126595.0,39.8486,40.0058,39.8387,39.996,126595.0
2024-09-06 15:20:00,40.69,40.75,40.67,40.71,37373.0,39.996,40.055,39.9763,40.0157,37373.0
2024-09-06 15:30:00,40.71,40.71,40.6,40.62,45400.0,40.0157,40.0157,39.9075,39.9272,45400.0
2024-09-06 15:40:00,40.62,40.66,40.57,40.66,51817.0,39.9272,39.9665,39.878,39.9665,51817.0
2024-09-06 15:50:00,40.67,40.68,40.57,40.66,352009.0,39.9763,39.9862,39.878,39.9665,352009.0
2024-09-09 09:30:00,40.7,40.99,40.61,40.96,88699.0,40.0058,40.2909,39.9174,40.2614,88699.0
2024-09-09 09:40:00,40.96,40.99,40.84,40.91,43815.0,40.2614,40.2909,40.1434,40.2122,43815.0
2024-09-09 09:50:00,40.9,40.95,40.86,40.94,32055.0,40.2024,40.2516,40.1631,40.2417,32055.0
2024-09-09 10:00:00,40.94,41.13,40.93,41.13,41290.0,40.2417,40.4285,40.2319,40.4285,41290.0
2024-09-09 10:10:00,41.14,41.2,41.04,41.04,46465.0,40.4383,40.4973,40.34,40.34,46465.0
2024-09-09 10:20:00,41.05,41.06,40.9,40.91,29466.0,40.3499,40.3597,40.2024,40.2122,29466.0
2024-09-09 10:30:00,40.9,40.9,40.77,40.78,41970.0,40.2024,40.2024,40.0746,40.0845,41970.0
2024-09-09 10:40:00,40.78,40.79,40.68,40.71,24326.0,40.0845,40.0943,39.9862,40.0157,24326.0
2024-09-09 10:50:00,40.71,40.75,40.65,40.65,29287.0,40.0157,40.055,39.9567,39.9567,29287.0
2024-09-09 11:00:00,40.64,40.77,40.63,40.76,30275.0,39.9469,40.0746,39.937,40.0648,30275.0
2024-09-09 11:10:00,40.75,40.75,40.63,40.69,21985.0,40.055,40.055,39.937,39.996,21985.0
2024-09-09 11:20:00,40.7,40.77,40.68,40.77,18871.0,40.0058,40.0746,39.9862,40.0746,18871.0
2024-09-09 11:30:00,40.78,40.86,40.76,40.84,24588.0,40.0845,40.1631,40.0648,40.1434,24588.0
2024-09-09 11:40:00,40.82,40.92,40.81,40.91,24091.0,40.1238,40.2221,40.114,40.2122,24091.0
2024-09-09 11:50:00,40.91,40.97,40.9,40.93,24556.0,40.2122,40.2712,40.2024,40.2319,24556.0
2024-09-09 12:00:00,40.93,41.02,40.9,41.02,26316.0,40.2319,40.3204,40.2024,40.3204,26316.0
2024-09-09 12:10:00,41.02,41.12,41.01,41.12,35263.0,40.3204,40.4187,40.3105,40.4187,35263.0
2024-09-09 12:20:00,41.11,41.15,41.09,41.15,33550.0,40.4088,40.4482,40.3892,40.4482,33550.0
2024-09-09 12:30:00,41.14,41.19,41.12,41.16,40522.0,40.4383,40.4875,40.4187,40.458,40522.0
2024-09-09 12:40:00,41.16,41.22,41.15,41.17,40873.0,40.458,40.517,40.4482,40.4678,40873.0
2024-09-09 12:50:00,41.16,41.19,41.14,41.15,17676.0,40.458,40.4875,40.4383,40.4482,17676.0
2024-09-09 13:00:00,41.15,41.16,41.09,41.15,36684.0,40.4482,40.458,40.3892,40.4482,36684.0
2024-09-09 13:10:00,41.15,41.19,41.08,41.09,20753.0,40.4482,40.4875,40.3793,40.3892,20753.0
2024-09-09 13:20:00,41.09,41.1,41.02,41.04,21579.0,40.3892,40.399,40.3204,40.34,21579.0
2024-09-09 13:30:00,41.04,41.05,40.96,41.02,24540.0,40.34,40.3499,40.2614,40.3204,24540.0
2024-09-09 13:40:00,41.02,41.03,40.93,40.98,28329.0,40.3204,40.3302,40.2319,40.2811,28329.0
2024-09-09 13:50:00,40.98,41.01,40.92,40.93,21912.0,40.2811,40.3105,40.2221,40.2319,21912.0
2024-09-09 14:00:00,40.92,40.94,40.87,40.9,23056.0,40.2221,40.2417,40.1729,40.2024,23056.0
2024-09-09 14:10:00,40.9,40.95,40.88,40.94,23782.0,40.2024,40.2516,40.1828,40.2417,23782.0
2024-09-09 14:20:00,40.93,40.93,40.87,40.9,27200.0,40.2319,40.2319,40.1729,40.2024,27200.0
2024-09-09 14:30:00,40.9,40.93,40.84,40.86,30987.0,40.2024,40.2319,40.1434,40.1631,30987.0
2024-09-09 14:40:00,40.87,40.93,40.86,40.91,15589.0,40.1729,40.2319,40.1631,40.2122,15589.0
2024-09-09 14:50:00,40.91,40.93,40.89,40.92,31266.0,40.2122,40.2319,40.1926,40.2221,31266.0
2024-09-09 15:00:00,40.92,40.94,40.88,40.93,28952.0,40.2221,40.2417,40.1828,40.2319,28952.0
2024-09-09 15:10:00,40.92,40.94,40.88,40.91,26227.0,40.2221,40.2417,40.1828,40.2122,26227.0
2024-09-09 15:20:00,40.9,40.99,40.88,40.99,41538.0,40.2024,40.2909,40.1828,40.2909,41538.0
2024-09-09 15:30:00,40.98,41.0,40.95,40.98,50491.0,40.2811,40.3007,40.2516,40.2811,50491.0
2024-09-09 15:40:00,40.97,40.99,40.91,40.91,75791.0,40.2712,40.2909,40.2122,40.2122,75791.0
2024-09-09 15:50:00,40.91,40.98,40.86,40.97,344288.0,40.2122,40.2811,40.1631,40.2712,344288.0
2024-09-10 09:30:00,40.94,41.23,40.85,41.23,64566.0,40.2417,40.5268,40.1533,40.5268,64566.0
2024-09-10 09:40:00,41.21,41.21,41.04,41.08,16393.0,40.5071,40.5071,40.34,40.3793,16393.0
2024-09-10 09:50:00,41.08,41.2,41.04,41.14,17881.0,40.3793,40.4973,40.34,40.4383,17881.0
2024-09-10 10:00:00,41.15,41.23,41.06,41.11,54690.0,40.4482,40.5268,40.3597,40.4088,54690.0
2024-09-10 10:10:00,41.1,41.11,40.99,41.11,34477.0,40.399,40.4088,40.2909,40.4088,34477.0
2024-09-10 10:20:00,41.09,41.29,41.07,41.29,44752.0,40.3892,40.5858,40.3695,40.5858,44752.0
2024-09-10 10:30:00,41.28,41.3,41.14,41.19,31327.0,40.5759,40.5956,40.4383,40.4875,31327.0
2024-09-10 10:40:00,41.2,41.23,41.16,41.21,10392.0,40.4973,40.5268,40.458,40.5071,10392.0
2024-09-10 10:50:00,41.2,41.21,41.15,41.2,15153.0,40.4973,40.5071,40.4482,40.4973,15153.0
2024-09-10 11:00:00,41.2,41.21,41.14,41.17,11405.0,40.4973,40.5071,40.4383,40.4678,11405.0
2024-09-10 11:10:00,41.19,41.23,41.14,41.15,14188.0,40.4875,40.5268,40.4383,40.4482,14188.0
2024-09-10 11:20:00,41.16,41.16,41.09,41.1,14124.0,40.458,40.458,40.3892,40.399,14124.0
2024-09-10 11:30:00,41.08,41.11,40.92,40.94,27822.0,40.3793,40.4088,40.2221,40.2417,27822.0
2024-09-10 11:40:00,40.93,40.96,40.84,40.87,30051.0,40.2319,40.2614,40.1434,40.1729,30051.0
2024-09-10 11:50:00,40.86,40.86,40.79,40.79,14758.0,40.1631,40.1631,40.0943,40.0943,14758.0
2024-09-10 12:00:00,40.77,40.84,40.73,40.8,29127.0,40.0746,40.1434,40.0353,40.1041,29127.0
2024-09-10 12:10:00,40.8,40.87,40.78,40.87,19002.0,40.1041,40.1729,40.0845,40.1729,19002.0
2024-09-10 12:20:00,40.87,40.91,40.85,40.89,23365.0,40.1729,40.2122,40.1533,40.1926,23365.0
2024-09-10 12:30:00,40.89,40.9,40.85,40.89,9439.0,40.1926,40.2024,40.1533,40.1926,9439.0
2024-09-10 12:40:00,40.89,40.92,40.88,40.91,20920.0,40.1926,40.2221,40.1828,40.2122,20920.0
2024-09-10 12:50:00,40.9,40.94,40.86,40.87,22782.0,40.2024,40.2417,40.1631,40.1729,22782.0
2024-09-10 13:00:00,40.87,40.94,40.86,40.93,21152.0,40.1729,40.2417,40.1631,40.2319,21152.0
2024-09-10 13:10:00,40.94,41.01,40.94,41.0,17141.0,40.2417,40.3105,40.2417,40.3007,17141.0
2024-09-10 13:20:00,40.99,41.01,40.96,40.99,18155.0,40.2909,40.3105,40.2614,40.2909,18155.0
2024-09-10 13:30:00,40.98,41.01,40.96,40.98,20280.0,40.2811,40.3105,40.2614,40.2811,20280.0
2024-09-10 13:40:00,40.98,41.01,40.94,40.96,15300.0,40.2811,40.3105,40.2417,40.2614,15300.0
2024-09-10 13:50:00,40.94,41.0,40.85,40.9,45488.0,40.2417,40.3007,40.1533,40.2024,45488.0
2024-09-10 14:00:00,40.9,40.93,40.84,40.87,29456.0,40.2024,40.2319,40.1434,40.1729,29456.0
2024-09-10 14:10:00,40.87,40.95,40.83,40.93,66950.0,40.1729,40.2516,40.1336,40.2319,66950.0
2024-09-10 14:20:00,40.93,41.05,40.92,41.03,30949.0,40.2319,40.3499,40.2221,40.3302,30949.0
2024-09-10 14:30:00,41.03,41.07,41.03,41.06,19816.0,40.3302,40.3695,40.3302,40.3597,19816.0
2024-09-10 14:40:00,41.06,41.08,41.05,41.05,23958.0,40.3597,40.3793,40.3499,40.3499,23958.0
2024-09-10 14:50:00,41.05,41.08,41.02,41.04,38984.0,40.3499,40.3793,40.3204,40.34,38984.0
2024-09-10 15:00:00,41.05,41.06,41.02,41.03,20483.0,40.3499,40.3597,40.3204,40.3302,20483.0
2024-09-10 15:10:00,41.03,41.04,40.98,41.0,94145.0,40.3302,40.34,40.2811,40.3007,94145.0
2024-09-10 15:20:00,41.0,41.1,40.99,41.09,31545.0,40.3007,40.399,40.2909,40.3892,31545.0
2024-09-10 15:30:00,41.09,41.1,41.0,41.0,136927.0,40.3892,40.399,40.3007,40.3007,136927.0
2024-09-10 15:40:00,41.01,41.09,41.0,41.07,107900.0,40.3105,40.3892,40.3007,40.3695,107900.0
2024-09-10 15:50:00,41.07,41.19,41.06,41.16,360106.0,40.3695,40.4875,40.3597,40.458,360106.0
2024-09-11 09:30:00,41.14,41.32,41.01,41.03,82821.0,40.4383,40.6153,40.3105,40.3302,82821.0
2024-09-11 09:40:00,41.03,41.1,40.94,40.96,181471.0,40.3302,40.399,40.2417,40.2614,181471.0
2024-09-11 09:50:00,40.96,41.02,40.91,40.95,86946.0,40.2614,40.3204,40.2122,40.2516,86946.0
2024-09-11 10:00:00,40.94,41.02,40.88,40.96,108273.0,40.2417,40.3204,40.1828,40.2614,108273.0
2024-09-11 10:10:00,40.95,40.96,40.75,40.81,120306.0,40.2516,40.2614,40.055,40.114,120306.0
2024-09-11 10:20:00,40.82,40.96,40.79,40.9,103982.0,40.1238,40.2614,40.0943,40.2024,103982.0
2024-09-11 10:30:00,40.91,40.96,40.86,40.93,555801.0,40.2122,40.2614,40.1631,40.2319,555801.0
2024-09-11 10:40:00,40.92,40.97,40.9,40.94,145984.0,40.2221,40.2712,40.2024,40.2417,145984.0
2024-09-11 10:50:00,40.94,41.15,40.92,41.13,89250.0,40.2417,40.4482,40.2221,40.4285,89250.0
2024-09-11 11:00:00,41.13,41.23,41.06,41.19,56628.0,40.4285,40.5268,40.3597,40.4875,56628.0
2024-09-11 11:10:00,41.2,41.23,41.16,41.17,35729.0,40.4973,40.5268,40.458,40.4678,35729.0
2024-09-11 11:20:00,41.17,41.25,41.13,41.17,68326.0,40.4678,40.5465,40.4285,40.4678,68326.0
2024-09-11 11:30:00,41.18,41.41,41.16,41.38,67032.0,40.4776,40.7037,40.458,40.6742,67032.0
2024-09-11 11:40:00,41.38,41.48,41.32,41.34,73416.0,40.6742,40.7725,40.6153,40.6349,73416.0
2024-09-11 11:50:00,41.33,41.33,41.2,41.28,67661.0,40.6251,40.6251,40.4973,40.5759,67661.0
2024-09-11 12:00:00,41.28,41.42,41.27,41.38,46395.0,40.5759,40.7136,40.5661,40.6742,46395.0
2024-09-11 12:10:00,41.37,41.41,41.31,41.36,29836.0,40.6644,40.7037,40.6054,40.6546,29836.0
2024-09-11 12:20:00,41.36,41.4,41.3,41.39,26165.0,40.6546,40.6939,40.5956,40.6841,26165.0
2024-09-11 12:30:00,41.39,41.44,41.35,41.39,117150.0,40.6841,40.7332,40.6447,40.6841,117150.0
2024-09-11 12:40:00,41.4,41.44,41.27,41.42,145753.0,40.6939,40.7332,40.5661,40.7136,145753.0
2024-09-11 12:50:00,41.45,41.49,41.41,41.47,33682.0,40.743,40.7824,40.7037,40.7627,33682.0
2024-09-11 13:00:00,41.47,41.63,41.46,41.6,38353.0,40.7627,40.92,40.7529,40.8905,38353.0
2024-09-11 13:10:00,41.6,41.65,41.57,41.58,40850.0,40.8905,40.9396,40.861,40.8708,40850.0
2024-09-11 13:20:00,41.58,41.58,41.49,41.51,30374.0,40.8708,40.8708,40.7824,40.802,30374.0
2024-09-11 13:30:00,41.51,41.62,41.5,41.62,30285.0,40.802,40.9101,40.7922,40.9101,30285.0
2024-09-11 13:40:00,41.61,41.72,41.58,41.7,61599.0,40.9003,41.0084,40.8708,40.9888,61599.0
2024-09-11 13:50:00,41.7,41.73,41.61,41.64,97087.0,40.9888,41.0183,40.9003,40.9298,97087.0
2024-09-11 14:00:00,41.64,41.64,41.55,41.58,35122.0,40.9298,40.9298,40.8413,40.8708,35122.0
2024-09-11 14:10:00,41.59,41.61,41.51,41.54,26546.0,40.8807,40.9003,40.802,40.8315,26546.0
2024-09-11 14:20:00,41.53,41.6,41.52,41.57,36773.0,40.8217,40.8905,40.8118,40.861,36773.0
2024-09-11 14:30:00,41.57,41.7,41.56,41.69,37345.0,40.861,40.9888,40.8512,40.9789,37345.0
2024-09-11 14:40:00,41.71,41.76,41.69,41.73,30939.0,40.9986,41.0478,40.9789,41.0183,30939.0
2024-09-11 14:50:00,41.73,41.73,41.63,41.72,32550.0,41.0183,41.0183,40.92,41.0084,32550.0
2024-09-11 15:00:00,41.72,41.73,41.62,41.66,34125.0,41.0084,41.0183,40.9101,40.9495,34125.0
2024-09-11 15:10:00,41.66,41.67,41.58,41.58,29426.0,40.9495,40.9593,40.8708,40.8708,29426.0
2024-09-11 15:20:00,41.58,41.76,41.58,41.75,67586.0,40.8708,41.0478,40.8708,41.0379,67586.0
2024-09-11 15:30:00,41.75,41.77,41.7,41.71,72593.0,41.0379,41.0576,40.9888,40.9986,72593.0
2024-09-11 15:40:00,41.71,41.72,41.61,41.65,190115.0,40.9986,41.0084,40.9003,40.9396,190115.0
2024-09-11 15:50:00,41.66,41.89,41.62,41.83,529146.0,40.9495,41.1755,40.9101,41.1166,529146.0
2024-09-12 09:30:00,41.81,41.89,41.51,41.58,92576.0,41.0969,41.1755,40.802,40.8708,92576.0
2024-09-12 09:40:00,41.59,41.64,41.21,41.27,51770.0,40.8807,40.9298,40.5071,40.5661,51770.0
2024-09-12 09:50:00,41.27,41.35,41.19,41.26,8920.0,40.5661,40.6447,40.4875,40.5563,8920.0
2024-09-12 10:00:00,41.25,41.36,41.23,41.35,14293.0,40.5465,40.6546,40.5268,40.6447,14293.0
2024-09-12 10:10:00,41.36,41.66,41.35,41.66,36475.0,40.6546,40.9495,40.6447,40.9495,36475.0
2024-09-12 10:20:00,41.66,41.71,41.57,41.67,30216.0,40.9495,40.9986,40.861,40.9593,30216.0
2024-09-12 10:30:00,41.68,41.69,41.57,41.64,29465.0,40.9691,40.9789,40.861,40.9298,29465.0
2024-09-12 10:40:00,41.64,41.67,41.62,41.66,17117.0,40.9298,40.9593,40.9101,40.9495,17117.0
2024-09-12 10:50:00,41.67,41.69,41.56,41.58,108744.0,40.9593,40.9789,40.8512,40.8708,108744.0
2024-09-12 11:00:00,41.56,41.65,41.55,41.59,16809.0,40.8512,40.9396,40.8413,40.8807,16809.0
2024-09-12 11:10:00,41.59,41.67,41.58,41.61,15048.0,40.8807,40.9593,40.8708,40.9003,15048.0
2024-09-12 11:20:00,41.61,41.62,41.54,41.54,27719.0,40.9003,40.9101,40.8315,40.8315,27719.0
2024-09-12 11:30:00,41.55,41.6,41.53,41.58,18042.0,40.8413,40.8905,40.8217,40.8708,18042.0
2024-09-12 11:40:00,41.58,41.63,41.53,41.56,15822.0,40.8708,40.92,40.8217,40.8512,15822.0
2024-09-12 11:50:00,41.55,41.6,41.54,41.57,16850.0,40.8413,40.8905,40.8315,40.861,16850.0
2024-09-12 12:00:00,41.57,41.66,41.56,41.64,25852.0,40.861,40.9495,40.8512,40.9298,25852.0
2024-09-12 12:10:00,41.62,41.67,41.6,41.65,21675.0,40.9101,40.9593,40.8905,40.9396,21675.0
2024-09-12 12:20:00,41.65,41.73,41.65,41.66,37284.0,40.9396,41.0183,40.9396,40.9495,37284.0
2024-09-12 12:30:00,41.66,41.67,41.61,41.61,24961.0,40.9495,40.9593,40.9003,40.9003,24961.0
2024-09-12 12:40:00,41.61,41.66,41.6,41.66,23588.0,40.9003,40.9495,40.8905,40.9495,23588.0
2024-09-12 12:50:00,41.65,41.75,41.65,41.74,30674.0,40.9396,41.0379,40.9396,41.0281,30674.0
2024-09-12 13:00:00,41.73,41.75,41.71,41.73,14534.0,41.0183,41.0379,40.9986,41.0183,14534.0
2024-09-12 13:10:00,41.73,41.74,41.7,41.72,10965.0,41.0183,41.0281,40.9888,41.0084,10965.0
2024-09-12 13:20:00,41.71,41.76,41.71,41.73,13075.0,40.9986,41.0478,40.9986,41.0183,13075.0
2024-09-12 13:30:00,41.73,41.82,41.73,41.82,8533.0,41.0183,41.1067,41.0183,41.1067,8533.0
2024-09-12 13:40:00,41.82,41.85,41.8,41.82,12806.0,41.1067,41.1362,41.0871,41.1067,12806.0
2024-09-12 13:50:00,41.82,41.88,41.82,41.85,21324.0,41.1067,41.1657,41.1067,41.1362,21324.0
2024-09-12 14:00:00,41.84,41.89,41.79,41.81,42591.0,41.1264,41.1755,41.0772,41.0969,42591.0
2024-09-12 14:10:00,41.82,41.83,41.79,41.8,11520.0,41.1067,41.1166,41.0772,41.0871,11520.0
2024-09-12 14:20:00,41.8,41.87,41.79,41.81,78526.0,41.0871,41.1559,41.0772,41.0969,78526.0
2024-09-12 14:30:00,41.8,41.85,41.77,41.81,42522.0,41.0871,41.1362,41.0576,41.0969,42522.0
2024-09-12 14:40:00,41.82,41.82,41.72,41.73,16560.0,41.1067,41.1067,41.0084,41.0183,16560.0
2024-09-12 14:50:00,41.73,41.73,41.58,41.7,27034.0,41.0183,41.0183,40.8708,40.9888,27034.0
2024-09-12 15:00:00,41.69,41.74,41.68,41.73,19131.0,40.9789,41.0281,40.9691,41.0183,19131.0
2024-09-12 15:10:00,41.72,41.75,41.71,41.74,24052.0,41.0084,41.0379,40.9986,41.0281,24052.0
2024-09-12 15:20:00,41.73,41.74,41.71,41.73,14091.0,41.0183,41.0281,40.9986,41.0183,14091.0
2024-09-12 15:30:00,41.73,41.79,41.72,41.77,31066.0,41.0183,41.0772,41.0084,41.0576,31066.0
2024-09-12 15:40:00,41.77,41.79,41.7,41.7,56773.0,41.0576,41.0772,40.9888,40.9888,56773.0
2024-09-12 15:50:00,41.69,41.87,41.67,41.86,303471.0,40.9789,41.1559,40.9593,41.146,303471.0
2024-09-13 09:30:00,42.1,42.17,42.06,42.09,66327.0,41.382,41.4508,41.3426,41.3721,66327.0
2024-09-13 09:40:00,42.1,42.15,42.07,42.09,24925.0,41.382,41.4311,41.3525,41.3721,24925.0
2024-09-13 09:50:00,42.09,42.19,42.08,42.17,30053.0,41.3721,41.4704,41.3623,41.4508,30053.0
2024-09-13 10:00:00,42.18,42.23,42.1,42.14,68796.0,41.4606,41.5097,41.382,41.4213,68796.0
2024-09-13 10:10:00,42.11,42.18,42.11,42.14,29509.0,41.3918,41.4606,41.3918,41.4213,29509.0
2024-09-13 10:20:00,42.14,42.16,42.05,42.1,38642.0,41.4213,41.4409,41.3328,41.382,38642.0
2024-09-13 10:30:00,42.09,42.17,42.06,42.16,48874.0,41.3721,41.4508,41.3426,41.4409,48874.0
2024-09-13 10:40:00,42.17,42.23,42.09,42.18,39268.0,41.4508,41.5097,41.3721,41.4606,39268.0
2024-09-13 10:50:00,42.18,42.18,42.11,42.16,21444.0,41.4606,41.4606,41.3918,41.4409,21444.0
2024-09-13 11:00:00,42.15,42.17,42.13,42.13,22076.0,41.4311,41.4508,41.4114,41.4114,22076.0
2024-09-13 11:10:00,42.13,42.23,42.1,42.2,41327.0,41.4114,41.5097,41.382,41.4802,41327.0
2024-09-13 11:20:00,42.22,42.28,42.21,42.25,33580.0,41.4999,41.5589,41.4901,41.5294,33580.0
2024-09-13 11:30:00,42.25,42.3,42.22,42.27,21744.0,41.5294,41.5785,41.4999,41.5491,21744.0
2024-09-13 11:40:00,42.28,42.39,42.27,42.36,23837.0,41.5589,41.667,41.5491,41.6375,23837.0
2024-09-13 11:50:00,42.36,42.38,42.33,42.37,22277.0,41.6375,41.6572,41.608,41.6473,22277.0
2024-09-13 12:00:00,42.37,42.41,42.34,42.38,43226.0,41.6473,41.6867,41.6179,41.6572,43226.0
2024-09-13 12:10:00,42.38,42.42,42.34,42.41,16275.0,41.6572,41.6965,41.6179,41.6867,16275.0
2024-09-13 12:20:00,42.41,42.41,42.33,42.34,22996.0,41.6867,41.6867,41.608,41.6179,22996.0
2024-09-13 12:30:00,42.34,42.37,42.32,42.36,29328.0,41.6179,41.6473,41.5982,41.6375,29328.0
2024-09-13 12:40:00,42.37,42.38,42.31,42.32,16923.0,41.6473,41.6572,41.5884,41.5982,16923.0
2024-09-13 12:50:00,42.31,42.4,42.3,42.38,18996.0,41.5884,41.6768,41.5785,41.6572,18996.0
2024-09-13 13:00:00,42.37,42.41,42.37,42.39,20377.0,41.6473,41.6867,41.6473,41.667,20377.0
2024-09-13 13:10:00,42.4,42.41,42.39,42.41,9153.0,41.6768,41.6867,41.667,41.6867,9153.0
2024-09-13 13:20:00,42.41,42.45,42.38,42.45,37275.0,41.6867,41.726,41.6572,41.726,37275.0
2024-09-13 13:30:00,42.45,42.51,42.44,42.51,71297.0,41.726,41.785,41.7162,41.785,71297.0
2024-09-13 13:40:00,42.51,42.53,42.47,42.5,37128.0,41.785,41.8046,41.7456,41.7751,37128.0
2024-09-13 13:50:00,42.5,42.5,42.44,42.47,27382.0,41.7751,41.7751,41.7162,41.7456,27382.0
2024-09-13 14:00:00,42.48,42.55,42.38,42.52,25706.0,41.7555,41.8243,41.6572,41.7948,25706.0
2024-09-13 14:10:00,42.52,42.53,42.48,42.52,22784.0,41.7948,41.8046,41.7555,41.7948,22784.0
2024-09-13 14:20:00,42.51,42.52,42.46,42.49,22433.0,41.785,41.7948,41.7358,41.7653,22433.0
2024-09-13 14:30:00,42.48,42.55,42.46,42.52,31383.0,41.7555,41.8243,41.7358,41.7948,31383.0
2024-09-13 14:40:00,42.52,42.57,42.51,42.52,41959.0,41.7948,41.8439,41.785,41.7948,41959.0
2024-09-13 14:50:00,42.5,42.54,42.47,42.52,45969.0,41.7751,41.8144,41.7456,41.7948,45969.0
2024-09-13 15:00:00,42.52,42.6,42.46,42.5,182220.0,41.7948,41.8734,41.7358,41.7751,182220.0
2024-09-13 15:10:00,42.49,42.54,42.47,42.52,54748.0,41.7653,41.8144,41.7456,41.7948,54748.0
2024-09-13 15:20:00,42.52,42.6,42.52,42.55,73253.0,41.7948,41.8734,41.7948,41.8243,73253.0
2024-09-13 15:30:00,42.56,42.59,42.52,42.58,72060.0,41.8341,41.8636,41.7948,41.8538,72060.0
2024-09-13 15:40:00,42.58,42.61,42.54,42.55,125514.0,41.8538,41.8833,41.8144,41.8243,125514.0
2024-09-13 15:50:00,42.55,42.56,42.47,42.5,517198.0,41.8243,41.8341,41.7456,41.7751,517198.0
2024-09-16 09:30:00,42.48,42.55,42.27,42.34,82803.0,41.7555,41.8243,41.5491,41.6179,82803.0
2024-09-16 09:40:00,42.34,42.51,42.3,42.5,54498.0,41.6179,41.785,41.5785,41.7751,54498.0
2024-09-16 09:50:00,42.5,42.57,42.47,42.53,54120.0,41.7751,41.8439,41.7456,41.8046,54120.0
2024-09-16 10:00:00,42.54,42.6,42.5,42.55,51454.0,41.8144,41.8734,41.7751,41.8243,51454.0
2024-09-16 10:10:00,42.55,42.66,42.55,42.66,25970.0,41.8243,41.9324,41.8243,41.9324,25970.0
2024-09-16 10:20:00,42.66,42.69,42.56,42.61,82499.0,41.9324,41.9619,41.8341,41.8833,82499.0
2024-09-16 10:30:00,42.61,42.62,42.51,42.55,109187.0,41.8833,41.8931,41.785,41.8243,109187.0
2024-09-16 10:40:00,42.56,42.6,42.55,42.59,38094.0,41.8341,41.8734,41.8243,41.8636,38094.0
2024-09-16 10:50:00,42.59,42.64,42.57,42.59,66676.0,41.8636,41.9127,41.8439,41.8636,66676.0
2024-09-16 11:00:00,42.59,42.67,42.58,42.66,43492.0,41.8636,41.9422,41.8538,41.9324,43492.0
2024-09-16 11:10:00,42.65,42.65,42.55,42.61,33526.0,41.9226,41.9226,41.8243,41.8833,33526.0
2024-09-16 11:20:00,42.62,42.65,42.58,42.58,22188.0,41.8931,41.9226,41.8538,41.8538,22188.0
2024-09-16 11:30:00,42.57,42.61,42.55,42.59,26583.0,41.8439,41.8833,41.8243,41.8636,26583.0
2024-09-16 11:40:00,42.59,42.65,42.55,42.65,34245.0,41.8636,41.9226,41.8243,41.9226,34245.0
2024-09-16 11:50:00,42.65,42.74,42.63,42.73,46333.0,41.9226,42.011,41.9029,42.0012,46333.0
2024-09-16 12:00:00,42.73,42.79,42.73,42.75,50281.0,42.0012,42.0602,42.0012,42.0209,50281.0
2024-09-16 12:10:00,42.76,42.78,42.71,42.75,35763.0,42.0307,42.0504,41.9815,42.0209,35763.0
2024-09-16 12:20:00,42.75,42.82,42.73,42.81,22003.0,42.0209,42.0897,42.0012,42.0798,22003.0
2024-09-16 12:30:00,42.8,42.83,42.78,42.79,36888.0,42.07,42.0995,42.0504,42.0602,36888.0
2024-09-16 12:40:00,42.79,42.82,42.78,42.82,17038.0,42.0602,42.0897,42.0504,42.0897,17038.0
2024-09-16 12:50:00,42.82,42.83,42.76,42.76,42163.0,42.0897,42.0995,42.0307,42.0307,42163.0
2024-09-16 13:00:00,42.77,42.79,42.71,42.74,37779.0,42.0405,42.0602,41.9815,42.011,37779.0
2024-09-16 13:10:00,42.74,42.76,42.73,42.76,32371.0,42.011,42.0307,42.0012,42.0307,32371.0
2024-09-16 13:20:00,42.76,42.8,42.75,42.79,38304.0,42.0307,42.07,42.0209,42.0602,38304.0
2024-09-16 13:30:00,42.8,42.82,42.77,42.8,40560.0,42.07,42.0897,42.0405,42.07,40560.0
2024-09-16 13:40:00,42.8,42.82,42.77,42.77,35319.0,42.07,42.0897,42.0405,42.0405,35319.0
2024-09-16 13:50:00,42.77,42.82,42.77,42.8,71222.0,42.0405,42.0897,42.0405,42.07,71222.0
2024-09-16 14:00:00,42.79,42.81,42.73,42.79,46489.0,42.0602,42.0798,42.0012,42.0602,46489.0
2024-09-16 14:10:00,42.79,42.81,42.74,42.74,40303.0,42.0602,42.0798,42.011,42.011,40303.0
2024-09-16 14:20:00,42.74,42.78,42.73,42.77,25716.0,42.011,42.0504,42.0012,42.0405,25716.0
2024-09-16 14:30:00,42.77,42.81,42.77,42.8,33949.0,42.0405,42.0798,42.0405,42.07,33949.0
2024-09-16 14:40:00,42.8,42.83,42.76,42.8,37319.0,42.07,42.0995,42.0307,42.07,37319.0
2024-09-16 14:50:00,42.8,42.85,42.79,42.84,45528.0,42.07,42.1192,42.0602,42.1093,45528.0
2024-09-16 15:00:00,42.83,42.88,42.81,42.85,32126.0,42.0995,42.1486,42.0798,42.1192,32126.0
2024-09-16 15:10:00,42.85,42.86,42.8,42.82,31147.0,42.1192,42.129,42.07,42.0897,31147.0
2024-09-16 15:20:00,42.82,42.85,42.81,42.82,48792.0,42.0897,42.1192,42.0798,42.0897,48792.0
2024-09-16 15:30:00,42.82,42.87,42.81,42.84,87158.0,42.0897,42.1388,42.0798,42.1093,87158.0
2024-09-16 15:40:00,42.84,42.86,42.8,42.83,121471.0,42.1093,42.129,42.07,42.0995,121471.0
2024-09-16 15:50:00,42.82,42.97,42.82,42.93,334268.0,42.0897,42.2371,42.0897,42.1978,334268.0
2024-09-17 09:30:00,43.0,43.6,43.0,43.56,253239.0,42.2666,42.8564,42.2666,42.8171,253239.0
2024-09-17 09:40:00,43.56,43.57,43.21,43.3,85562.0,42.8171,42.8269,42.473,42.5615,85562.0
2024-09-17 09:50:00,43.3,43.32,43.17,43.18,49277.0,42.5615,42.5811,42.4337,42.4435,49277.0
2024-09-17 10:00:00,43.17,43.36,43.14,43.3,49359.0,42.4337,42.6205,42.4042,42.5615,49359.0
2024-09-17 10:10:00,43.3,43.37,43.22,43.37,44498.0,42.5615,42.6303,42.4829,42.6303,44498.0
2024-09-17 10:20:00,43.37,43.44,43.34,43.38,44305.0,42.6303,42.6991,42.6008,42.6401,44305.0
2024-09-17 10:30:00,43.38,43.43,43.33,43.43,55346.0,42.6401,42.6893,42.591,42.6893,55346.0
2024-09-17 10:40:00,43.43,43.46,43.39,43.43,36393.0,42.6893,42.7188,42.65,42.6893,36393.0
2024-09-17 10:50:00,43.44,43.48,43.33,43.38,52474.0,42.6991,42.7384,42.591,42.6401,52474.0
2024-09-17 11:00:00,43.38,43.46,43.38,43.46,31031.0,42.6401,42.7188,42.6401,42.7188,31031.0
2024-09-17 11:10:00,43.46,43.46,43.36,43.4,47596.0,42.7188,42.7188,42.6205,42.6598,47596.0
2024-09-17 11:20:00,43.4,43.42,43.35,43.38,79514.0,42.6598,42.6794,42.6106,42.6401,79514.0
2024-09-17 11:30:00,43.38,43.41,43.33,43.34,31332.0,42.6401,42.6696,42.591,42.6008,31332.0
2024-09-17 11:40:00,43.34,43.35,43.3,43.34,39186.0,42.6008,42.6106,42.5615,42.6008,39186.0
2024-09-17 11:50:00,43.34,43.38,43.32,43.34,30868.0,42.6008,42.6401,42.5811,42.6008,30868.0
2024-09-17 12:00:00,43.34,43.34,43.3,43.31,74713.0,42.6008,42.6008,42.5615,42.5713,74713.0
2024-09-17 12:10:00,43.31,43.32,43.28,43.31,92471.0,42.5713,42.5811,42.5418,42.5713,92471.0
2024-09-17 12:20:00,43.31,43.41,43.3,43.38,90325.0,42.5713,42.6696,42.5615,42.6401,90325.0
2024-09-17 12:30:00,43.37,43.39,43.33,43.36,31116.0,42.6303,42.65,42.591,42.6205,31116.0
2024-09-17 12:40:00,43.36,43.38,43.18,43.18,152540.0,42.6205,42.6401,42.4435,42.4435,152540.0
2024-09-17 12:50:00,43.18,43.26,43.13,43.25,148402.0,42.4435,42.5222,42.3944,42.5123,148402.0
2024-09-17 13:00:00,43.25,43.29,43.24,43.29,132377.0,42.5123,42.5517,42.5025,42.5517,132377.0
2024-09-17 13:10:00,43.29,43.33,43.22,43.33,38138.0,42.5517,42.591,42.4829,42.591,38138.0
2024-09-17 13:20:00,43.33,43.4,43.33,43.39,31970.0,42.591,42.6598,42.591,42.65,31970.0
2024-09-17 13:30:00,43.38,43.42,43.34,43.42,40455.0,42.6401,42.6794,42.6008,42.6794,40455.0
2024-09-17 13:40:00,43.41,43.42,43.28,43.35,40121.0,42.6696,42.6794,42.5418,42.6106,40121.0
2024-09-17 13:50:00,43.35,43.41,43.35,43.39,40232.0,42.6106,42.6696,42.6106,42.65,40232.0
2024-09-17 14:00:00,43.39,43.44,43.36,43.44,34106.0,42.65,42.6991,42.6205,42.6991,34106.0
2024-09-17 14:10:00,43.44,43.44,43.37,43.39,44955.0,42.6991,42.6991,42.6303,42.65,44955.0
2024-09-17 14:20:00,43.39,43.43,43.37,43.41,45334.0,42.65,42.6893,42.6303,42.6696,45334.0
2024-09-17 14:30:00,43.41,43.43,43.38,43.41,38641.0,42.6696,42.6893,42.6401,42.6696,38641.0
2024-09-17 14:40:00,43.41,43.43,43.3,43.34,65634.0,42.6696,42.6893,42.5615,42.6008,65634.0
2024-09-17 14:50:00,43.35,43.37,43.28,43.3,36698.0,42.6106,42.6303,42.5418,42.5615,36698.0
2024-09-17 15:00:00,43.3,43.32,43.23,43.27,49493.0,42.5615,42.5811,42.4927,42.532,49493.0
2024-09-17 15:10:00,43.27,43.3,43.25,43.26,47892.0,42.532,42.5615,42.5123,42.5222,47892.0
2024-09-17 15:20:00,43.26,43.26,43.17,43.2,63790.0,42.5222,42.5222,42.4337,42.4632,63790.0
2024-09-17 15:30:00,43.2,43.23,43.18,43.22,99364.0,42.4632,42.4927,42.4435,42.4829,99364.0
2024-09-17 15:40:00,43.22,43.23,43.12,43.22,106010.0,42.4829,42.4927,42.3846,42.4829,106010.0
2024-09-17 15:50:00,43.22,43.4,43.18,43.3,487091.0,42.4829,42.6598,42.4435,42.5615,487091.0
2024-09-18 09:30:00,43.37,43.37,43.17,43.34,61470.0,42.6303,42.6303,42.4337,42.6008,61470.0
2024-09-18 09:40:00,43.35,43.36,43.26,43.29,24483.0,42.6106,42.6205,42.5222,42.5517,24483.0
2024-09-18 09:50:00,43.29,43.39,43.26,43.38,44806.0,42.5517,42.65,42.5222,42.6401,44806.0
2024-09-18 10:00:00,43.38,43.41,43.3,43.32,36957.0,42.6401,42.6696,42.5615,42.5811,36957.0
2024-09-18 10:10:00,43.33,43.39,43.29,43.32,17596.0,42.591,42.65,42.5517,42.5811,17596.0
2024-09-18 10:20:00,43.32,43.35,43.28,43.3,31644.0,42.5811,42.6106,42.5418,42.5615,31644.0
2024-09-18 10:30:00,43.29,43.31,43.18,43.23,21553.0,42.5517,42.5713,42.4435,42.4927,21553.0
2024-09-18 10:40:00,43.24,43.31,43.21,43.29,35764.0,42.5025,42.5713,42.473,42.5517,35764.0
2024-09-18 10:50:00,43.29,43.34,43.24,43.32,24205.0,42.5517,42.6008,42.5025,42.5811,24205.0
2024-09-18 11:00:00,43.32,43.36,43.31,43.35,28254.0,42.5811,42.6205,42.5713,42.6106,28254.0
2024-09-18 11:10:00,43.35,43.36,43.26,43.28,18420.0,42.6106,42.6205,42.5222,42.5418,18420.0
2024-09-18 11:20:00,43.29,43.37,43.26,43.37,36120.0,42.5517,42.6303,42.5222,42.6303,36120.0
2024-09-18 11:30:00,43.37,43.37,43.32,43.32,20951.0,42.6303,42.6303,42.5811,42.5811,20951.0
2024-09-18 11:40:00,43.32,43.35,43.28,43.33,32375.0,42.5811,42.6106,42.5418,42.591,32375.0
2024-09-18 11:50:00,43.33,43.34,43.26,43.3,35839.0,42.591,42.6008,42.5222,42.5615,35839.0
2024-09-18 12:00:00,43.3,43.32,43.25,43.27,147525.0,42.5615,42.5811,42.5123,42.532,147525.0
2024-09-18 12:10:00,43.28,43.33,43.28,43.33,36777.0,42.5418,42.591,42.5418,42.591,36777.0
2024-09-18 12:20:00,43.32,43.34,43.31,43.33,20719.0,42.5811,42.6008,42.5713,42.591,20719.0
2024-09-18 12:30:00,43.34,43.44,43.34,43.44,20031.0,42.6008,42.6991,42.6008,42.6991,20031.0
2024-09-18 12:40:00,43.43,43.48,43.41,43.47,18172.0,42.6893,42.7384,42.6696,42.7286,18172.0
2024-09-18 12:50:00,43.47,43.55,43.44,43.53,30801.0,42.7286,42.8072,42.6991,42.7876,30801.0
2024-09-18 13:00:00,43.54,43.54,43.46,43.46,53039.0,42.7974,42.7974,42.7188,42.7188,53039.0
2024-09-18 13:10:00,43.47,43.48,43.44,43.46,30874.0,42.7286,42.7384,42.6991,42.7188,30874.0
2024-09-18 13:20:00,43.46,43.49,43.44,43.49,20075.0,42.7188,42.7482,42.6991,42.7482,20075.0
2024-09-18 13:30:00,43.49,43.51,43.41,43.41,40023.0,42.7482,42.7679,42.6696,42.6696,40023.0
2024-09-18 13:40:00,43.41,43.43,43.39,43.39,28306.0,42.6696,42.6893,42.65,42.65,28306.0
2024-09-18 13:50:00,43.4,43.42,43.37,43.39,41280.0,42.6598,42.6794,42.6303,42.65,41280.0
2024-09-18 14:00:00,43.38,43.79,43.34,43.64,127900.0,42.6401,43.0431,42.6008,42.8957,127900.0
2024-09-18 14:10:00,43.64,43.71,43.48,43.67,79913.0,42.8957,42.9645,42.7384,42.9252,79913.0
2024-09-18 14:20:00,43.66,43.72,43.58,43.72,58953.0,42.9153,42.9743,42.8367,42.9743,58953.0
2024-09-18 14:30:00,43.71,43.86,43.62,43.76,41569.0,42.9645,43.1119,42.876,43.0136,41569.0
2024-09-18 14:40:00,43.78,43.79,43.52,43.61,38933.0,43.0333,43.0431,42.7777,42.8662,38933.0
2024-09-18 14:50:00,43.6,43.79,43.56,43.57,48130.0,42.8564,43.0431,42.8171,42.8269,48130.0
2024-09-18 15:00:00,43.55,43.55,43.39,43.46,81633.0,42.8072,42.8072,42.65,42.7188,81633.0
2024-09-18 15:10:00,43.44,43.64,43.41,43.59,60750.0,42.6991,42.8957,42.6696,42.8465,60750.0
2024-09-18 15:20:00,43.6,43.71,43.41,43.62,91208.0,42.8564,42.9645,42.6696,42.876,91208.0
2024-09-18 15:30:00,43.63,43.65,43.41,43.51,135774.0,42.8859,42.9055,42.6696,42.7679,135774.0
2024-09-18 15:40:00,43.52,43.53,43.31,43.35,216276.0,42.7777,42.7876,42.5713,42.6106,216276.0
2024-09-18 15:50:00,43.34,43.45,43.34,43.43,536240.0,42.6008,42.7089,42.6008,42.6893,536240.0
2024-09-19 09:30:00,44.88,45.25,44.72,44.78,678144.0,44.1145,44.4782,43.9573,44.0162,678144.0
2024-09-19 09:40:00,44.78,44.87,44.22,44.4,251677.0,44.0162,44.1047,43.4658,43.6427,251677.0
2024-09-19 09:50:00,44.4,44.4,43.76,44.09,342239.0,43.6427,43.6427,43.0136,43.338,342239.0
2024-09-19 10:00:00,44.09,44.21,44.06,44.11,170902.0,43.338,43.456,43.3085,43.3577,170902.0
2024-09-19 10:10:00,44.12,44.27,43.97,44.26,336451.0,43.3675,43.5149,43.2201,43.5051,336451.0
2024-09-19 10:20:00,44.26,44.34,44.16,44.31,431306.0,43.5051,43.5837,43.4068,43.5543,431306.0
2024-09-19 10:30:00,44.3,44.32,44.19,44.28,72412.0,43.5444,43.5641,43.4363,43.5248,72412.0
2024-09-19 10:40:00,44.28,44.28,44.05,44.08,105704.0,43.5248,43.5248,43.2987,43.3282,105704.0
2024-09-19 10:50:00,44.07,44.35,44.07,44.33,86429.0,43.3184,43.5936,43.3184,43.5739,86429.0
2024-09-19 11:00:00,44.33,44.33,44.12,44.19,56590.0,43.5739,43.5739,43.3675,43.4363,56590.0
2024-09-19 11:10:00,44.19,44.29,44.19,44.29,69621.0,43.4363,43.5346,43.4363,43.5346,69621.0
2024-09-19 11:20:00,44.27,44.36,44.25,44.35,54032.0,43.5149,43.6034,43.4953,43.5936,54032.0
2024-09-19 11:30:00,44.34,44.38,44.31,44.32,85801.0,43.5837,43.6231,43.5543,43.5641,85801.0
2024-09-19 11:40:00,44.33,44.46,44.31,44.46,53183.0,43.5739,43.7017,43.5543,43.7017,53183.0
2024-09-19 11:50:00,44.46,44.47,44.35,44.4,43833.0,43.7017,43.7115,43.5936,43.6427,43833.0
2024-09-19 12:00:00,44.39,44.56,44.39,44.52,53838.0,43.6329,43.8,43.6329,43.7607,53838.0
2024-09-19 12:10:00,44.52,44.59,44.5,44.57,53253.0,43.7607,43.8295,43.741,43.8098,53253.0
2024-09-19 12:20:00,44.57,44.61,44.54,44.55,36444.0,43.8098,43.8491,43.7803,43.7902,36444.0
2024-09-19 12:30:00,44.56,44.6,44.52,44.6,46333.0,43.8,43.8393,43.7607,43.8393,46333.0
2024-09-19 12:40:00,44.59,44.71,44.59,44.71,57370.0,43.8295,43.9474,43.8295,43.9474,57370.0
2024-09-19 12:50:00,44.71,44.74,44.66,44.71,55527.0,43.9474,43.9769,43.8983,43.9474,55527.0
2024-09-19 13:00:00,44.71,44.72,44.49,44.53,83423.0,43.9474,43.9573,43.7312,43.7705,83423.0
2024-09-19 13:10:00,44.53,44.6,44.5,44.53,65985.0,43.7705,43.8393,43.741,43.7705,65985.0
2024-09-19 13:20:00,44.53,44.56,44.5,44.52,42967.0,43.7705,43.8,43.741,43.7607,42967.0
2024-09-19 13:30:00,44.52,44.63,44.52,44.62,48529.0,43.7607,43.8688,43.7607,43.859,48529.0
2024-09-19 13:40:00,44.62,44.63,44.5,44.58,61641.0,43.859,43.8688,43.741,43.8197,61641.0
2024-09-19 13:50:00,44.58,44.62,44.57,44.57,41244.0,43.8197,43.859,43.8098,43.8098,41244.0
2024-09-19 14:00:00,44.58,44.64,44.44,44.46,99267.0,43.8197,43.8786,43.682,43.7017,99267.0
2024-09-19 14:10:00,44.45,44.45,44.32,44.39,114834.0,43.6919,43.6919,43.5641,43.6329,114834.0
2024-09-19 14:20:00,44.4,44.4,44.31,44.36,54016.0,43.6427,43.6427,43.5543,43.6034,54016.0
2024-09-19 14:30:00,44.36,44.44,44.35,44.39,53752.0,43.6034,43.682,43.5936,43.6329,53752.0
2024-09-19 14:40:00,44.4,44.52,44.37,44.48,185291.0,43.6427,43.7607,43.6132,43.7214,185291.0
2024-09-19 14:50:00,44.47,44.51,44.44,44.51,53419.0,43.7115,43.7508,43.682,43.7508,53419.0
2024-09-19 15:00:00,44.5,44.52,44.42,44.42,99160.0,43.741,43.7607,43.6624,43.6624,99160.0
2024-09-19 15:10:00,44.43,44.51,44.42,44.48,79412.0,43.6722,43.7508,43.6624,43.7214,79412.0
2024-09-19 15:20:00,44.48,44.48,44.44,44.46,146923.0,43.7214,43.7214,43.682,43.7017,146923.0
2024-09-19 15:30:00,44.46,44.46,44.32,44.34,195379.0,43.7017,43.7017,43.5641,43.5837,195379.0
2024-09-19 15:40:00,44.34,44.44,44.33,44.44,196818.0,43.5837,43.682,43.5739,43.682,196818.0
2024-09-19 15:50:00,44.43,44.47,44.38,44.43,671480.0,43.6722,43.7115,43.6231,43.6722,671480.0
2024-09-20 09:30:00,44.06,44.36,44.01,44.33,699308.0,43.3085,43.6034,43.2594,43.5739,699308.0
2024-09-20 09:40:00,44.34,44.39,44.2,44.38,70428.0,43.5837,43.6329,43.4461,43.6231,70428.0
2024-09-20 09:50:00,44.37,44.46,44.27,44.46,51456.0,43.6132,43.7017,43.5149,43.7017,51456.0
2024-09-20 10:00:00,44.45,44.46,44.35,44.37,45824.0,43.6919,43.7017,43.5936,43.6132,45824.0
2024-09-20 10:10:00,44.37,44.44,44.29,44.36,85488.0,43.6132,43.682,43.5346,43.6034,85488.0
2024-09-20 10:20:00,44.36,44.4,44.3,44.32,252821.0,43.6034,43.6427,43.5444,43.5641,252821.0
2024-09-20 10:30:00,44.33,44.37,44.24,44.28,129459.0,43.5739,43.6132,43.4855,43.5248,129459.0
2024-09-20 10:40:00,44.28,44.41,44.28,44.32,168139.0,43.5248,43.6526,43.5248,43.5641,168139.0
2024-09-20 10:50:00,44.32,44.35,44.3,44.32,106377.0,43.5641,43.5936,43.5444,43.5641,106377.0
2024-09-20 11:00:00,44.31,44.35,44.21,44.3,156918.0,43.5543,43.5936,43.456,43.5444,156918.0
2024-09-20 11:10:00,44.3,44.32,44.14,44.22,256369.0,43.5444,43.5641,43.3872,43.4658,256369.0
2024-09-20 11:20:00,44.22,44.26,44.07,44.08,78664.0,43.4658,43.5051,43.3184,43.3282,78664.0
2024-09-20 11:30:00,44.08,44.24,44.05,44.24,41473.0,43.3282,43.4855,43.2987,43.4855,41473.0
2024-09-20 11:40:00,44.25,44.28,44.21,44.23,43618.0,43.4953,43.5248,43.456,43.4756,43618.0
2024-09-20 11:50:00,44.23,44.25,44.18,44.21,49189.0,43.4756,43.4953,43.4265,43.456,49189.0
2024-09-20 12:00:00,44.2,44.25,44.19,44.23,22985.0,43.4461,43.4953,43.4363,43.4756,22985.0
2024-09-20 12:10:00,44.22,44.26,44.19,44.26,35465.0,43.4658,43.5051,43.4363,43.5051,35465.0
2024-09-20 12:20:00,44.27,44.33,44.24,44.32,36127.0,43.5149,43.5739,43.4855,43.5641,36127.0
2024-09-20 12:30:00,44.32,44.35,44.3,44.34,32845.0,43.5641,43.5936,43.5444,43.5837,32845.0
2024-09-20 12:40:00,44.34,44.35,44.26,44.27,50211.0,43.5837,43.5936,43.5051,43.5149,50211.0
2024-09-20 12:50:00,44.27,44.34,44.26,44.27,38304.0,43.5149,43.5837,43.5051,43.5149,38304.0
2024-09-20 13:00:00,44.27,44.32,44.23,44.32,35263.0,43.5149,43.5641,43.4756,43.5641,35263.0
2024-09-20 13:10:00,44.32,44.35,44.32,44.33,21958.0,43.5641,43.5936,43.5641,43.5739,21958.0
2024-09-20 13:20:00,44.33,44.33,44.24,44.3,43732.0,43.5739,43.5739,43.4855,43.5444,43732.0
2024-09-20 13:30:00,44.3,44.33,44.29,44.31,28978.0,43.5444,43.5739,43.5346,43.5543,28978.0
2024-09-20 13:40:00,44.32,44.36,44.29,44.3,21496.0,43.5641,43.6034,43.5346,43.5444,21496.0
2024-09-20 13:50:00,44.31,44.34,44.3,44.34,28831.0,43.5543,43.5837,43.5444,43.5837,28831.0
2024-09-20 14:00:00,44.34,44.37,44.2,44.22,52226.0,43.5837,43.6132,43.4461,43.4658,52226.0
2024-09-20 14:10:00,44.22,44.27,44.19,44.26,45276.0,43.4658,43.5149,43.4363,43.5051,45276.0
2024-09-20 14:20:00,44.26,44.26,44.19,44.22,46083.0,43.5051,43.5051,43.4363,43.4658,46083.0
2024-09-20 14:30:00,44.21,44.24,44.2,44.23,32029.0,43.456,43.4855,43.4461,43.4756,32029.0
2024-09-20 14:40:00,44.23,44.31,44.23,44.27,55301.0,43.4756,43.5543,43.4756,43.5149,55301.0
2024-09-20 14:50:00,44.27,44.35,44.25,44.33,64402.0,43.5149,43.5936,43.4953,43.5739,64402.0
2024-09-20 15:00:00,44.33,44.34,44.28,44.3,64864.0,43.5739,43.5837,43.5248,43.5444,64864.0
2024-09-20 15:10:00,44.31,44.33,44.28,44.3,58353.0,43.5543,43.5739,43.5248,43.5444,58353.0
2024-09-20 15:20:00,44.3,44.37,44.3,44.32,88669.0,43.5444,43.6132,43.5444,43.5641,88669.0
2024-09-20 15:30:00,44.31,44.41,44.26,44.37,107798.0,43.5543,43.6526,43.5051,43.6132,107798.0
2024-09-20 15:40:00,44.37,44.49,44.35,44.47,222206.0,43.6132,43.7312,43.5936,43.7115,222206.0
2024-09-20 15:50:00,44.48,44.52,44.39,44.49,437826.0,43.7214,43.7607,43.6329,43.7312,437826.0
2024-09-23 09:30:00,44.63,44.69,44.47,44.61,78134.0,43.8688,43.9278,43.7115,43.8491,78134.0
2024-09-23 09:40:00,44.61,44.69,44.53,44.61,37818.0,43.8491,43.9278,43.7705,43.8491,37818.0
2024-09-23 09:50:00,44.6,44.63,44.55,44.62,22217.0,43.8393,43.8688,43.7902,43.859,22217.0
2024-09-23 10:00:00,44.62,44.72,44.57,44.68,35969.0,43.859,43.9573,43.8098,43.9179,35969.0
2024-09-23 10:10:00,44.69,44.8,44.63,44.79,46832.0,43.9278,44.0359,43.8688,44.0261,46832.0
2024-09-23 10:20:00,44.79,44.85,44.75,44.79,40362.0,44.0261,44.085,43.9868,44.0261,40362.0
2024-09-23 10:30:00,44.79,44.8,44.7,44.71,28772.0,44.0261,44.0359,43.9376,43.9474,28772.0
2024-09-23 10:40:00,44.71,44.85,44.7,44.8,58302.0,43.9474,44.085,43.9376,44.0359,58302.0
2024-09-23 10:50:00,44.8,44.82,44.75,44.76,37848.0,44.0359,44.0556,43.9868,43.9966,37848.0
2024-09-23 11:00:00,44.75,44.75,44.58,44.62,52854.0,43.9868,43.9868,43.8197,43.859,52854.0
2024-09-23 11:10:00,44.63,44.65,44.6,44.63,17168.0,43.8688,43.8885,43.8393,43.8688,17168.0
2024-09-23 11:20:00,44.64,44.68,44.61,44.66,22838.0,43.8786,43.9179,43.8491,43.8983,22838.0
2024-09-23 11:30:00,44.67,44.69,44.64,44.66,14489.0,43.9081,43.9278,43.8786,43.8983,14489.0
2024-09-23 11:40:00,44.66,44.68,44.64,44.64,11209.0,43.8983,43.9179,43.8786,43.8786,11209.0
2024-09-23 11:50:00,44.64,44.66,44.59,44.61,23852.0,43.8786,43.8983,43.8295,43.8491,23852.0
2024-09-23 12:00:00,44.6,44.62,44.57,44.59,56700.0,43.8393,43.859,43.8098,43.8295,56700.0
2024-09-23 12:10:00,44.58,44.64,44.56,44.62,65563.0,43.8197,43.8786,43.8,43.859,65563.0
2024-09-23 12:20:00,44.63,44.66,44.61,44.66,11351.0,43.8688,43.8983,43.8491,43.8983,11351.0
2024-09-23 12:30:00,44.65,44.75,44.63,44.72,41292.0,43.8885,43.9868,43.8688,43.9573,41292.0
2024-09-23 12:40:00,44.72,44.77,44.68,44.7,34847.0,43.9573,44.0064,43.9179,43.9376,34847.0
2024-09-23 12:50:00,44.71,44.71,44.61,44.62,13958.0,43.9474,43.9474,43.8491,43.859,13958.0
2024-09-23 13:00:00,44.62,44.64,44.57,44.64,26518.0,43.859,43.8786,43.8098,43.8786,26518.0
2024-09-23 13:10:00,44.64,44.73,44.63,44.71,44718.0,43.8786,43.9671,43.8688,43.9474,44718.0
2024-09-23 13:20:00,44.71,44.73,44.67,44.72,29509.0,43.9474,43.9671,43.9081,43.9573,29509.0
2024-09-23 13:30:00,44.72,44.78,44.7,44.71,28216.0,43.9573,44.0162,43.9376,43.9474,28216.0
2024-09-23 13:40:00,44.72,44.72,44.65,44.66,22264.0,43.9573,43.9573,43.8885,43.8983,22264.0
2024-09-23 13:50:00,44.66,44.68,44.64,44.65,33666.0,43.8983,43.9179,43.8786,43.8885,33666.0
2024-09-23 14:00:00,44.65,44.65,44.6,44.65,20903.0,43.8885,43.8885,43.8393,43.8885,20903.0
2024-09-23 14:10:00,44.65,44.68,44.6,44.68,22179.0,43.8885,43.9179,43.8393,43.9179,22179.0
2024-09-23 14:20:00,44.68,44.68,44.57,44.58,311504.0,43.9179,43.9179,43.8098,43.8197,311504.0
2024-09-23 14:30:00,44.58,44.59,44.52,44.55,28279.0,43.8197,43.8295,43.7607,43.7902,28279.0
2024-09-23 14:40:00,44.54,44.55,44.51,44.52,19403.0,43.7803,43.7902,43.7508,43.7607,19403.0
2024-09-23 14:50:00,44.53,44.54,44.49,44.53,31054.0,43.7705,43.7803,43.7312,43.7705,31054.0
2024-09-23 15:00:00,44.52,44.52,44.47,44.49,48582.0,43.7607,43.7607,43.7115,43.7312,48582.0
2024-09-23 15:10:00,44.48,44.58,44.48,44.57,39178.0,43.7214,43.8197,43.7214,43.8098,39178.0
2024-09-23 15:20:00,44.57,44.59,44.53,44.55,78600.0,43.8098,43.8295,43.7705,43.7902,78600.0
2024-09-23 15:30:00,44.56,44.61,44.53,44.56,195078.0,43.8,43.8491,43.7705,43.8,195078.0
2024-09-23 15:40:00,44.57,44.62,44.55,44.62,82988.0,43.8098,43.859,43.7902,43.859,82988.0
2024-09-23 15:50:00,44.62,44.71,44.58,44.66,331957.0,43.859,43.9474,43.8197,43.8983,331957.0
2024-09-24 09:30:00,44.91,44.97,44.79,44.9,81118.0,44.144,44.203,44.0261,44.1342,81118.0
2024-09-24 09:40:00,44.93,44.94,44.67,44.72,33148.0,44.1637,44.1735,43.9081,43.9573,33148.0
2024-09-24 09:50:00,44.72,44.77,44.69,44.76,34243.0,43.9573,44.0064,43.9278,43.9966,34243.0
2024-09-24 10:00:00,44.76,44.76,44.62,44.75,62906.0,43.9966,43.9966,43.859,43.9868,62906.0
2024-09-24 10:10:00,44.75,44.77,44.67,44.69,57099.0,43.9868,44.0064,43.9081,43.9278,57099.0
2024-09-24 10:20:00,44.68,44.72,44.61,44.71,63117.0,43.9179,43.9573,43.8491,43.9474,63117.0
2024-09-24 10:30:00,44.71,44.76,44.68,44.73,43513.0,43.9474,43.9966,43.9179,43.9671,43513.0
2024-09-24 10:40:00,44.74,45.04,44.72,45.02,167744.0,43.9769,44.2718,43.9573,44.2522,167744.0
2024-09-24 10:50:00,45.03,45.17,45.03,45.16,47080.0,44.262,44.3996,44.262,44.3898,47080.0
2024-09-24 11:00:00,45.16,45.19,45.09,45.19,46954.0,44.3898,44.4193,44.321,44.4193,46954.0
2024-09-24 11:10:00,45.19,45.2,45.1,45.11,45519.0,44.4193,44.4291,44.3308,44.3406,45519.0
2024-09-24 11:20:00,45.11,45.17,45.1,45.16,34233.0,44.3406,44.3996,44.3308,44.3898,34233.0
2024-09-24 11:30:00,45.16,45.22,45.15,45.18,70179.0,44.3898,44.4487,44.3799,44.4094,70179.0
2024-09-24 11:40:00,45.19,45.2,45.13,45.14,31114.0,44.4193,44.4291,44.3603,44.3701,31114.0
2024-09-24 11:50:00,45.14,45.18,45.11,45.11,41965.0,44.3701,44.4094,44.3406,44.3406,41965.0
2024-09-24 12:00:00,45.11,45.16,45.08,45.12,43457.0,44.3406,44.3898,44.3111,44.3504,43457.0
2024-09-24 12:10:00,45.11,45.15,45.1,45.12,19622.0,44.3406,44.3799,44.3308,44.3504,19622.0
2024-09-24 12:20:00,45.11,45.17,45.11,45.14,27080.0,44.3406,44.3996,44.3406,44.3701,27080.0
2024-09-24 12:30:00,45.15,45.27,45.15,45.26,67069.0,44.3799,44.4979,44.3799,44.4881,67069.0
2024-09-24 12:40:00,45.27,45.3,45.26,45.3,40664.0,44.4979,44.5274,44.4881,44.5274,40664.0
2024-09-24 12:50:00,45.3,45.33,45.28,45.3,39343.0,44.5274,44.5569,44.5077,44.5274,39343.0
2024-09-24 13:00:00,45.3,45.34,45.29,45.29,42131.0,44.5274,44.5667,44.5175,44.5175,42131.0
2024-09-24 13:10:00,45.29,45.31,45.27,45.29,27616.0,44.5175,44.5372,44.4979,44.5175,27616.0
2024-09-24 13:20:00,45.29,45.3,45.24,45.25,37668.0,44.5175,44.5274,44.4684,44.4782,37668.0
2024-09-24 13:30:00,45.25,45.38,45.23,45.38,71564.0,44.4782,44.606,44.4586,44.606,71564.0
2024-09-24 13:40:00,45.38,45.41,45.34,45.39,53281.0,44.606,44.6355,44.5667,44.6158,53281.0
2024-09-24 13:50:00,45.39,45.45,45.37,45.41,63013.0,44.6158,44.6748,44.5962,44.6355,63013.0
2024-09-24 14:00:00,45.41,45.43,45.36,45.41,110931.0,44.6355,44.6552,44.5864,44.6355,110931.0
2024-09-24 14:10:00,45.41,45.43,45.37,45.41,43434.0,44.6355,44.6552,44.5962,44.6355,43434.0
2024-09-24 14:20:00,45.41,45.43,45.35,45.41,40882.0,44.6355,44.6552,44.5765,44.6355,40882.0
2024-09-24 14:30:00,45.41,45.47,45.37,45.47,38747.0,44.6355,44.6945,44.5962,44.6945,38747.0
2024-09-24 14:40:00,45.47,45.47,45.38,45.39,35316.0,44.6945,44.6945,44.606,44.6158,35316.0
2024-09-24 14:50:00,45.39,45.47,45.37,45.45,50544.0,44.6158,44.6945,44.5962,44.6748,50544.0
2024-09-24 15:00:00,45.45,45.53,45.44,45.51,63040.0,44.6748,44.7535,44.665,44.7338,63040.0
2024-09-24 15:10:00,45.5,45.6,45.49,45.53,139078.0,44.724,44.8223,44.7141,44.7535,139078.0
2024-09-24 15:20:00,45.53,45.54,45.42,45.45,121888.0,44.7535,44.7633,44.6453,44.6748,121888.0
2024-09-24 15:30:00,45.44,45.44,45.37,45.39,78502.0,44.665,44.665,44.5962,44.6158,78502.0
2024-09-24 15:40:00,45.39,45.42,45.35,45.36,100702.0,44.6158,44.6453,44.5765,44.5864,100702.0
2024-09-24 15:50:00,45.35,45.39,45.22,45.3,476297.0,44.5765,44.6158,44.4487,44.5274,476297.0
2024-09-25 09:30:00,45.43,45.43,45.1,45.16,53436.0,44.6552,44.6552,44.3308,44.3898,53436.0
2024-09-25 09:40:00,45.17,45.22,44.85,44.88,80335.0,44.3996,44.4487,44.085,44.1145,80335.0
2024-09-25 09:50:00,44.88,44.97,44.86,44.93,60530.0,44.1145,44.203,44.0949,44.1637,60530.0
2024-09-25 10:00:00,44.91,45.01,44.8,44.97,53814.0,44.144,44.2423,44.0359,44.203,53814.0
2024-09-25 10:10:00,44.98,45.0,44.88,44.88,36014.0,44.2128,44.2325,44.1145,44.1145,36014.0
2024-09-25 10:20:00,44.89,44.9,44.69,44.7,59502.0,44.1244,44.1342,43.9278,43.9376,59502.0
2024-09-25 10:30:00,44.7,44.82,44.66,44.75,71997.0,43.9376,44.0556,43.8983,43.9868,71997.0
2024-09-25 10:40:00,44.75,44.84,44.71,44.78,150401.0,43.9868,44.0752,43.9474,44.0162,150401.0
2024-09-25 10:50:00,44.79,44.85,44.77,44.83,23858.0,44.0261,44.085,44.0064,44.0654,23858.0
2024-09-25 11:00:00,44.83,44.87,44.82,44.85,21859.0,44.0654,44.1047,44.0556,44.085,21859.0
2024-09-25 11:10:00,44.85,44.85,44.8,44.83,55524.0,44.085,44.085,44.0359,44.0654,55524.0
2024-09-25 11:20:00,44.82,44.87,44.79,44.8,40681.0,44.0556,44.1047,44.0261,44.0359,40681.0
2024-09-25 11:30:00,44.79,44.82,44.76,44.77,23975.0,44.0261,44.0556,43.9966,44.0064,23975.0
2024-09-25 11:40:00,44.77,44.85,44.77,44.85,87553.0,44.0064,44.085,44.0064,44.085,87553.0
2024-09-25 11:50:00,44.84,44.85,44.81,44.84,16668.0,44.0752,44.085,44.0457,44.0752,16668.0
2024-09-25 12:00:00,44.83,44.84,44.79,44.82,17025.0,44.0654,44.0752,44.0261,44.0556,17025.0
2024-09-25 12:10:00,44.82,44.82,44.76,44.78,20571.0,44.0556,44.0556,43.9966,44.0162,20571.0
2024-09-25 12:20:00,44.79,44.8,44.76,44.78,19117.0,44.0261,44.0359,43.9966,44.0162,19117.0
2024-09-25 12:30:00,44.78,44.78,44.73,44.76,26085.0,44.0162,44.0162,43.9671,43.9966,26085.0
2024-09-25 12:40:00,44.77,44.9,44.76,44.82,129394.0,44.0064,44.1342,43.9966,44.0556,129394.0
2024-09-25 12:50:00,44.81,44.86,44.8,44.82,18224.0,44.0457,44.0949,44.0359,44.0556,18224.0
2024-09-25 13:00:00,44.82,44.84,44.76,44.82,23313.0,44.0556,44.0752,43.9966,44.0556,23313.0
2024-09-25 13:10:00,44.81,44.82,44.8,44.81,16787.0,44.0457,44.0556,44.0359,44.0457,16787.0
2024-09-25 13:20:00,44.8,44.81,44.79,44.8,18155.0,44.0359,44.0457,44.0261,44.0359,18155.0
2024-09-25 13:30:00,44.8,44.83,44.79,44.8,51852.0,44.0359,44.0654,44.0261,44.0359,51852.0
2024-09-25 13:40:00,44.8,44.81,44.74,44.78,46918.0,44.0359,44.0457,43.9769,44.0162,46918.0
2024-09-25 13:50:00,44.78,44.82,44.77,44.8,22963.0,44.0162,44.0556,44.0064,44.0359,22963.0
2024-09-25 14:00:00,44.8,44.81,44.76,44.77,46467.0,44.0359,44.0457,43.9966,44.0064,46467.0
2024-09-25 14:10:00,44.77,44.78,44.66,44.67,79923.0,44.0064,44.0162,43.8983,43.9081,79923.0
2024-09-25 14:20:00,44.67,44.77,44.66,44.77,60453.0,43.9081,44.0064,43.8983,44.0064,60453.0
2024-09-25 14:30:00,44.78,44.8,44.75,44.76,43561.0,44.0162,44.0359,43.9868,43.9966,43561.0
2024-09-25 14:40:00,44.75,44.77,44.68,44.71,44121.0,43.9868,44.0064,43.9179,43.9474,44121.0
2024-09-25 14:50:00,44.7,44.73,44.69,44.71,45034.0,43.9376,43.9671,43.9278,43.9474,45034.0
2024-09-25 15:00:00,44.7,44.79,44.68,44.75,95965.0,43.9376,44.0261,43.9179,43.9868,95965.0
2024-09-25 15:10:00,44.76,44.81,44.72,44.72,112772.0,43.9966,44.0457,43.9573,43.9573,112772.0
2024-09-25 15:20:00,44.72,44.72,44.69,44.7,86018.0,43.9573,43.9573,43.9278,43.9376,86018.0
2024-09-25 15:30:00,44.69,44.73,44.63,44.64,96397.0,43.9278,43.9671,43.8688,43.8786,96397.0
2024-09-25 15:40:00,44.64,44.68,44.62,44.68,172015.0,43.8786,43.9179,43.859,43.9179,172015.0
2024-09-25 15:50:00,44.68,44.71,44.54,44.69,715861.0,43.9179,43.9474,43.7803,43.9278,715861.0
2024-09-26 09:30:00,45.01,45.27,45.01,45.05,130388.0,44.2423,44.4979,44.2423,44.2816,130388.0
2024-09-26 09:40:00,45.06,45.3,45.06,45.21,39135.0,44.2915,44.5274,44.2915,44.4389,39135.0
2024-09-26 09:50:00,45.23,45.25,45.07,45.15,34448.0,44.4586,44.4782,44.3013,44.3799,34448.0
2024-09-26 10:00:00,45.15,45.25,45.05,45.19,41666.0,44.3799,44.4782,44.2816,44.4193,41666.0
2024-09-26 10:10:00,45.19,45.32,45.18,45.19,31471.0,44.4193,44.547,44.4094,44.4193,31471.0
2024-09-26 10:20:00,45.2,45.21,45.1,45.16,104006.0,44.4291,44.4389,44.3308,44.3898,104006.0
2024-09-26 10:30:00,45.18,45.23,45.12,45.22,41336.0,44.4094,44.4586,44.3504,44.4487,41336.0
2024-09-26 10:40:00,45.22,45.23,45.16,45.2,36804.0,44.4487,44.4586,44.3898,44.4291,36804.0
2024-09-26 10:50:00,45.2,45.23,45.08,45.12,76992.0,44.4291,44.4586,44.3111,44.3504,76992.0
2024-09-26 11:00:00,45.11,45.21,45.08,45.16,29670.0,44.3406,44.4389,44.3111,44.3898,29670.0
2024-09-26 11:10:00,45.18,45.28,45.14,45.22,51521.0,44.4094,44.5077,44.3701,44.4487,51521.0
2024-09-26 11:20:00,45.22,45.22,45.09,45.12,38747.0,44.4487,44.4487,44.321,44.3504,38747.0
2024-09-26 11:30:00,45.12,45.19,45.07,45.12,24776.0,44.3504,44.4193,44.3013,44.3504,24776.0
2024-09-26 11:40:00,45.12,45.18,45.1,45.16,20022.0,44.3504,44.4094,44.3308,44.3898,20022.0
2024-09-26 11:50:00,45.15,45.2,45.14,45.16,29821.0,44.3799,44.4291,44.3701,44.3898,29821.0
2024-09-26 12:00:00,45.15,45.16,45.09,45.14,18013.0,44.3799,44.3898,44.321,44.3701,18013.0
2024-09-26 12:10:00,45.14,45.17,45.07,45.16,33787.0,44.3701,44.3996,44.3013,44.3898,33787.0
2024-09-26 12:20:00,45.16,45.19,45.12,45.13,19722.0,44.3898,44.4193,44.3504,44.3603,19722.0
2024-09-26 12:30:00,45.13,45.14,45.08,45.1,22292.0,44.3603,44.3701,44.3111,44.3308,22292.0
2024-09-26 12:40:00,45.11,45.11,45.07,45.09,23902.0,44.3406,44.3406,44.3013,44.321,23902.0
2024-09-26 12:50:00,45.08,45.09,45.03,45.03,31931.0,44.3111,44.321,44.262,44.262,31931.0
2024-09-26 13:00:00,45.04,45.08,45.02,45.04,17871.0,44.2718,44.3111,44.2522,44.2718,17871.0
2024-09-26 13:10:00,45.04,45.08,45.01,45.02,19139.0,44.2718,44.3111,44.2423,44.2522,19139.0
2024-09-26 13:20:00,45.02,45.07,45.02,45.07,23303.0,44.2522,44.3013,44.2522,44.3013,23303.0
2024-09-26 13:30:00,45.07,45.14,45.07,45.12,19757.0,44.3013,44.3701,44.3013,44.3504,19757.0
2024-09-26 13:40:00,45.13,45.14,45.1,45.14,19282.0,44.3603,44.3701,44.3308,44.3701,19282.0
2024-09-26 13:50:00,45.13,45.17,45.11,45.16,15914.0,44.3603,44.3996,44.3406,44.3898,15914.0
2024-09-26 14:00:00,45.17,45.18,45.14,45.14,25524.0,44.3996,44.4094,44.3701,44.3701,25524.0
2024-09-26 14:10:00,45.13,45.26,45.12,45.23,38344.0,44.3603,44.4881,44.3504,44.4586,38344.0
2024-09-26 14:20:00,45.24,45.31,45.23,45.3,16157.0,44.4684,44.5372,44.4586,44.5274,16157.0
2024-09-26 14:30:00,45.3,45.3,45.25,45.3,15406.0,44.5274,44.5274,44.4782,44.5274,15406.0
2024-09-26 14:40:00,45.3,45.3,45.25,45.27,26712.0,44.5274,44.5274,44.4782,44.4979,26712.0
2024-09-26 14:50:00,45.27,45.32,45.25,45.29,23883.0,44.4979,44.547,44.4782,44.5175,23883.0
2024-09-26 15:00:00,45.28,45.3,45.27,45.28,25074.0,44.5077,44.5274,44.4979,44.5077,25074.0
2024-09-26 15:10:00,45.29,45.3,45.26,45.3,31175.0,44.5175,44.5274,44.4881,44.5274,31175.0
2024-09-26 15:20:00,45.3,45.3,45.25,45.27,39082.0,44.5274,44.5274,44.4782,44.4979,39082.0
2024-09-26 15:30:00,45.27,45.27,45.2,45.23,49040.0,44.4979,44.4979,44.4291,44.4586,49040.0
2024-09-26 15:40:00,45.24,45.27,45.21,45.27,83211.0,44.4684,44.4979,44.4389,44.4979,83211.0
2024-09-26 15:50:00,45.26,45.33,45.21,45.28,297988.0,44.4881,44.5569,44.4389,44.5077,297988.0
2024-09-27 09:30:00,45.43,45.46,45.06,45.09,119087.0,44.6552,44.6846,44.2915,44.321,119087.0
2024-09-27 09:40:00,45.1,45.18,44.92,44.93,54596.0,44.3308,44.4094,44.1539,44.1637,54596.0
2024-09-27 09:50:00,44.94,44.99,44.89,44.93,21781.0,44.1735,44.2227,44.1244,44.1637,21781.0
2024-09-27 10:00:00,44.94,45.11,44.89,44.98,33236.0,44.1735,44.3406,44.1244,44.2128,33236.0
2024-09-27 10:10:00,44.97,45.07,44.96,45.06,29836.0,44.203,44.3013,44.1932,44.2915,29836.0
2024-09-27 10:20:00,45.06,45.12,45.04,45.07,96362.0,44.2915,44.3504,44.2718,44.3013,96362.0
2024-09-27 10:30:00,45.06,45.11,45.0,45.04,60646.0,44.2915,44.3406,44.2325,44.2718,60646.0
2024-09-27 10:40:00,45.04,45.19,45.03,45.16,24563.0,44.2718,44.4193,44.262,44.3898,24563.0
2024-09-27 10:50:00,45.2,45.3,45.19,45.29,27980.0,44.4291,44.5274,44.4193,44.5175,27980.0
2024-09-27 11:00:00,45.28,45.29,45.16,45.19,31672.0,44.5077,44.5175,44.3898,44.4193,31672.0
2024-09-27 11:10:00,45.16,45.18,45.09,45.12,13774.0,44.3898,44.4094,44.321,44.3504,13774.0
2024-09-27 11:20:00,45.13,45.2,45.1,45.2,29527.0,44.3603,44.4291,44.3308,44.4291,29527.0
2024-09-27 11:30:00,45.19,45.19,45.12,45.13,24458.0,44.4193,44.4193,44.3504,44.3603,24458.0
2024-09-27 11:40:00,45.13,45.18,45.11,45.14,14582.0,44.3603,44.4094,44.3406,44.3701,14582.0
2024-09-27 11:50:00,45.12,45.14,45.06,45.06,58890.0,44.3504,44.3701,44.2915,44.2915,58890.0
2024-09-27 12:00:00,45.07,45.07,45.01,45.01,12242.0,44.3013,44.3013,44.2423,44.2423,12242.0
2024-09-27 12:10:00,45.02,45.07,45.02,45.04,15545.0,44.2522,44.3013,44.2522,44.2718,15545.0
2024-09-27 12:20:00,45.04,45.06,44.92,44.93,57712.0,44.2718,44.2915,44.1539,44.1637,57712.0
2024-09-27 12:30:00,44.93,44.97,44.86,44.89,72691.0,44.1637,44.203,44.0949,44.1244,72691.0
2024-09-27 12:40:00,44.9,44.9,44.85,44.86,15474.0,44.1342,44.1342,44.085,44.0949,15474.0
2024-09-27 12:50:00,44.86,44.9,44.84,44.86,43335.0,44.0949,44.1342,44.0752,44.0949,43335.0
2024-09-27 13:00:00,44.86,44.94,44.86,44.88,31365.0,44.0949,44.1735,44.0949,44.1145,31365.0
2024-09-27 13:10:00,44.9,44.92,44.86,44.87,15335.0,44.1342,44.1539,44.0949,44.1047,15335.0
2024-09-27 13:20:00,44.87,44.9,44.81,44.85,38413.0,44.1047,44.1342,44.0457,44.085,38413.0
2024-09-27 13:30:00,44.86,44.87,44.81,44.84,24231.0,44.0949,44.1047,44.0457,44.0752,24231.0
2024-09-27 13:40:00,44.84,44.89,44.83,44.84,82879.0,44.0752,44.1244,44.0654,44.0752,82879.0
2024-09-27 13:50:00,44.85,44.86,44.81,44.83,16162.0,44.085,44.0949,44.0457,44.0654,16162.0
2024-09-27 14:00:00,44.82,44.85,44.79,44.8,35152.0,44.0556,44.085,44.0261,44.0359,35152.0
2024-09-27 14:10:00,44.79,44.89,44.79,44.85,340117.0,44.0261,44.1244,44.0261,44.085,340117.0
2024-09-27 14:20:00,44.86,44.89,44.71,44.71,183302.0,44.0949,44.1244,43.9474,43.9474,183302.0
2024-09-27 14:30:00,44.71,44.78,44.65,44.75,98289.0,43.9474,44.0162,43.8885,43.9868,98289.0
2024-09-27 14:40:00,44.75,44.86,44.71,44.79,59603.0,43.9868,44.0949,43.9474,44.0261,59603.0
2024-09-27 14:50:00,44.79,44.82,44.77,44.8,65123.0,44.0261,44.0556,44.0064,44.0359,65123.0
2024-09-27 15:00:00,44.8,44.84,44.72,44.74,54583.0,44.0359,44.0752,43.9573,43.9769,54583.0
2024-09-27 15:10:00,44.75,44.8,44.73,44.74,107127.0,43.9868,44.0359,43.9671,43.9769,107127.0
2024-09-27 15:20:00,44.75,44.81,44.73,44.79,45542.0,43.9868,44.0457,43.9671,44.0261,45542.0
2024-09-27 15:30:00,44.8,44.84,44.75,44.77,62841.0,44.0359,44.0752,43.9868,44.0064,62841.0
2024-09-27 15:40:00,44.77,44.77,44.73,44.75,76141.0,44.0064,44.0064,43.9671,43.9868,76141.0
2024-09-27 15:50:00,44.76,44.92,44.75,44.86,330609.0,43.9966,44.1539,43.9868,44.0949,330609.0
2024-09-30 09:30:00,44.9,44.9,44.65,44.65,70092.0,44.1342,44.1342,43.8885,43.8885,70092.0
2024-09-30 09:40:00,44.66,44.7,44.6,44.7,22749.0,43.8983,43.9376,43.8393,43.9376,22749.0
2024-09-30 09:50:00,44.72,44.75,44.59,44.69,41457.0,43.9573,43.9868,43.8295,43.9278,41457.0
2024-09-30 10:00:00,44.69,44.75,44.66,44.71,36737.0,43.9278,43.9868,43.8983,43.9474,36737.0
2024-09-30 10:10:00,44.73,44.74,44.66,44.68,18411.0,43.9671,43.9769,43.8983,43.9179,18411.0
2024-09-30 10:20:00,44.7,44.7,44.64,44.65,19309.0,43.9376,43.9376,43.8786,43.8885,19309.0
2024-09-30 10:30:00,44.66,44.86,44.66,44.86,36480.0,43.8983,44.0949,43.8983,44.0949,36480.0
2024-09-30 10:40:00,44.87,44.91,44.78,44.89,16588.0,44.1047,44.144,44.0162,44.1244,16588.0
2024-09-30 10:50:00,44.89,44.89,44.79,44.81,36547.0,44.1244,44.1244,44.0261,44.0457,36547.0
2024-09-30 11:00:00,44.82,44.88,44.81,44.86,15114.0,44.0556,44.1145,44.0457,44.0949,15114.0
2024-09-30 11:10:00,44.86,44.91,44.82,44.82,31314.0,44.0949,44.144,44.0556,44.0556,31314.0
2024-09-30 11:20:00,44.82,44.85,44.78,44.78,10468.0,44.0556,44.085,44.0162,44.0162,10468.0
2024-09-30 11:30:00,44.78,44.93,44.77,44.91,43080.0,44.0162,44.1637,44.0064,44.144,43080.0
2024-09-30 11:40:00,44.91,44.93,44.79,44.81,24134.0,44.144,44.1637,44.0261,44.0457,24134.0
2024-09-30 11:50:00,44.8,44.86,44.8,44.83,28824.0,44.0359,44.0949,44.0359,44.0654,28824.0
2024-09-30 12:00:00,44.83,44.88,44.82,44.88,11014.0,44.0654,44.1145,44.0556,44.1145,11014.0
2024-09-30 12:10:00,44.88,44.89,44.81,44.81,15572.0,44.1145,44.1244,44.0457,44.0457,15572.0
2024-09-30 12:20:00,44.82,44.88,44.8,44.83,26038.0,44.0556,44.1145,44.0359,44.0654,26038.0
2024-09-30 12:30:00,44.82,44.85,44.79,44.84,14544.0,44.0556,44.085,44.0261,44.0752,14544.0
2024-09-30 12:40:00,44.84,44.88,44.84,44.86,13826.0,44.0752,44.1145,44.0752,44.0949,13826.0
2024-09-30 12:50:00,44.86,44.89,44.86,44.87,14590.0,44.0949,44.1244,44.0949,44.1047,14590.0
2024-09-30 13:00:00,44.86,44.88,44.84,44.85,14037.0,44.0949,44.1145,44.0752,44.085,14037.0
2024-09-30 13:10:00,44.85,44.86,44.8,44.84,12804.0,44.085,44.0949,44.0359,44.0752,12804.0
2024-09-30 13:20:00,44.84,44.87,44.83,44.85,12452.0,44.0752,44.1047,44.0654,44.085,12452.0
2024-09-30 13:30:00,44.84,44.85,44.81,44.85,13907.0,44.0752,44.085,44.0457,44.085,13907.0
2024-09-30 13:40:00,44.85,44.87,44.83,44.87,16101.0,44.085,44.1047,44.0654,44.1047,16101.0
2024-09-30 13:50:00,44.87,44.88,44.83,44.85,30623.0,44.1047,44.1145,44.0654,44.085,30623.0
2024-09-30 14:00:00,44.85,44.86,44.81,44.85,28132.0,44.085,44.0949,44.0457,44.085,28132.0
2024-09-30 14:10:00,44.86,44.86,44.69,44.69,26345.0,44.0949,44.0949,43.9278,43.9278,26345.0
2024-09-30 14:20:00,44.7,44.72,44.63,44.72,60495.0,43.9376,43.9573,43.8688,43.9573,60495.0
2024-09-30 14:30:00,44.7,44.82,44.67,44.79,20034.0,43.9376,44.0556,43.9081,44.0261,20034.0
2024-09-30 14:40:00,44.79,44.83,44.77,44.8,18829.0,44.0261,44.0654,44.0064,44.0359,18829.0
2024-09-30 14:50:00,44.8,44.84,44.78,44.8,22687.0,44.0359,44.0752,44.0162,44.0359,22687.0
2024-09-30 15:00:00,44.8,44.88,44.76,44.86,34930.0,44.0359,44.1145,43.9966,44.0949,34930.0
2024-09-30 15:10:00,44.86,44.9,44.82,44.88,25964.0,44.0949,44.1342,44.0556,44.1145,25964.0
2024-09-30 15:20:00,44.88,44.91,44.85,44.89,40845.0,44.1145,44.144,44.085,44.1244,40845.0
2024-09-30 15:30:00,44.88,44.95,44.87,44.95,66754.0,44.1145,44.1833,44.1047,44.1833,66754.0
2024-09-30 15:40:00,44.95,45.05,44.92,45.05,80100.0,44.1833,44.2816,44.1539,44.2816,80100.0
2024-09-30 15:50:00,45.05,45.16,45.03,45.14,320488.0,44.2816,44.3898,44.262,44.3701,320488.0
2024-10-01 09:30:00,45.09,45.13,44.73,44.78,67032.0,44.321,44.3603,43.9671,44.0162,67032.0
2024-10-01 09:40:00,44.8,44.84,44.61,44.69,39106.0,44.0359,44.0752,43.8491,43.9278,39106.0
2024-10-01 09:50:00,44.69,44.72,44.62,44.7,25211.0,43.9278,43.9573,43.859,43.9376,25211.0
2024-10-01 10:00:00,44.7,44.81,44.48,44.5,37532.0,43.9376,44.0457,43.7214,43.741,37532.0
2024-10-01 10:10:00,44.5,44.5,44.35,44.42,42066.0,43.741,43.741,43.5936,43.6624,42066.0
2024-10-01 10:20:00,44.43,44.55,44.39,44.46,51687.0,43.6722,43.7902,43.6329,43.7017,51687.0
2024-10-01 10:30:00,44.48,44.48,44.36,44.47,57631.0,43.7214,43.7214,43.6034,43.7115,57631.0
2024-10-01 10:40:00,44.48,44.5,44.39,44.41,40686.0,43.7214,43.741,43.6329,43.6526,40686.0
2024-10-01 10:50:00,44.41,44.49,44.38,44.47,31357.0,43.6526,43.7312,43.6231,43.7115,31357.0
2024-10-01 11:00:00,44.47,44.49,44.29,44.29,82212.0,43.7115,43.7312,43.5346,43.5346,82212.0
2024-10-01 11:10:00,44.3,44.36,44.3,44.36,27202.0,43.5444,43.6034,43.5444,43.6034,27202.0
2024-10-01 11:20:00,44.36,44.58,44.36,44.57,38744.0,43.6034,43.8197,43.6034,43.8098,38744.0
2024-10-01 11:30:00,44.57,44.67,44.54,44.67,37487.0,43.8098,43.9081,43.7803,43.9081,37487.0
2024-10-01 11:40:00,44.67,44.72,44.64,44.68,32631.0,43.9081,43.9573,43.8786,43.9179,32631.0
2024-10-01 11:50:00,44.69,44.72,44.64,44.65,36278.0,43.9278,43.9573,43.8786,43.8885,36278.0
2024-10-01 12:00:00,44.65,44.74,44.61,44.72,20421.0,43.8885,43.9769,43.8491,43.9573,20421.0
2024-10-01 12:10:00,44.72,44.76,44.68,44.75,36848.0,43.9573,43.9966,43.9179,43.9868,36848.0
2024-10-01 12:20:00,44.75,44.76,44.67,44.72,24886.0,43.9868,43.9966,43.9081,43.9573,24886.0
2024-10-01 12:30:00,44.71,44.72,44.58,44.59,51228.0,43.9474,43.9573,43.8197,43.8295,51228.0
2024-10-01 12:40:00,44.6,44.63,44.51,44.56,21692.0,43.8393,43.8688,43.7508,43.8,21692.0
2024-10-01 12:50:00,44.57,44.72,44.57,44.65,27334.0,43.8098,43.9573,43.8098,43.8885,27334.0
2024-10-01 13:00:00,44.65,44.65,44.54,44.55,18298.0,43.8885,43.8885,43.7803,43.7902,18298.0
2024-10-01 13:10:00,44.57,44.58,44.47,44.48,20989.0,43.8098,43.8197,43.7115,43.7214,20989.0
2024-10-01 13:20:00,44.5,44.52,44.47,44.49,16764.0,43.741,43.7607,43.7115,43.7312,16764.0
2024-10-01 13:30:00,44.49,44.61,44.47,44.56,24334.0,43.7312,43.8491,43.7115,43.8,24334.0
2024-10-01 13:40:00,44.55,44.64,44.53,44.59,27193.0,43.7902,43.8786,43.7705,43.8295,27193.0
2024-10-01 13:50:00,44.6,44.73,44.6,44.7,38087.0,43.8393,43.9671,43.8393,43.9376,38087.0
2024-10-01 14:00:00,44.7,44.78,44.7,44.75,115469.0,43.9376,44.0162,43.9376,43.9868,115469.0
2024-10-01 14:10:00,44.76,44.77,44.7,44.72,23351.0,43.9966,44.0064,43.9376,43.9573,23351.0
2024-10-01 14:20:00,44.71,44.73,44.67,44.69,34035.0,43.9474,43.9671,43.9081,43.9278,34035.0
2024-10-01 14:30:00,44.69,44.73,44.66,44.7,61660.0,43.9278,43.9671,43.8983,43.9376,61660.0
2024-10-01 14:40:00,44.7,44.71,44.65,44.67,37097.0,43.9376,43.9474,43.8885,43.9081,37097.0
2024-10-01 14:50:00,44.66,44.71,44.64,44.69,66870.0,43.8983,43.9474,43.8786,43.9278,66870.0
2024-10-01 15:00:00,44.69,44.69,44.59,44.59,99851.0,43.9278,43.9278,43.8295,43.8295,99851.0
2024-10-01 15:10:00,44.59,44.64,44.55,44.58,80924.0,43.8295,43.8786,43.7902,43.8197,80924.0
2024-10-01 15:20:00,44.58,44.63,44.57,44.58,106233.0,43.8197,43.8688,43.8098,43.8197,106233.0
2024-10-01 15:30:00,44.58,44.58,44.48,44.49,84766.0,43.8197,43.8197,43.7214,43.7312,84766.0
2024-10-01 15:40:00,44.48,44.51,44.45,44.45,175324.0,43.7214,43.7508,43.6919,43.6919,175324.0
2024-10-01 15:50:00,44.46,44.56,44.43,44.54,405531.0,43.7017,43.8,43.6722,43.7803,405531.0
2024-10-02 09:30:00,44.56,44.65,44.37,44.48,94618.0,43.8,43.8885,43.6132,43.7214,94618.0
2024-10-02 09:40:00,44.47,44.81,44.47,44.8,23154.0,43.7115,44.0457,43.7115,44.0359,23154.0
2024-10-02 09:50:00,44.81,44.84,44.66,44.74,56248.0,44.0457,44.0752,43.8983,43.9769,56248.0
2024-10-02 10:00:00,44.74,44.99,44.72,44.97,22808.0,43.9769,44.2227,43.9573,44.203,22808.0
2024-10-02 10:10:00,44.97,45.12,44.96,45.12,18098.0,44.203,44.3504,44.1932,44.3504,18098.0
2024-10-02 10:20:00,45.12,45.15,44.98,45.01,15485.0,44.3504,44.3799,44.2128,44.2423,15485.0
2024-10-02 10:30:00,45.01,45.09,44.99,45.05,19240.0,44.2423,44.321,44.2227,44.2816,19240.0
2024-10-02 10:40:00,45.07,45.16,45.07,45.16,20742.0,44.3013,44.3898,44.3013,44.3898,20742.0
2024-10-02 10:50:00,45.16,45.17,45.08,45.11,39627.0,44.3898,44.3996,44.3111,44.3406,39627.0
2024-10-02 11:00:00,45.11,45.18,45.08,45.09,27639.0,44.3406,44.4094,44.3111,44.321,27639.0
2024-10-02 11:10:00,45.1,45.15,45.07,45.12,14822.0,44.3308,44.3799,44.3013,44.3504,14822.0
2024-10-02 11:20:00,45.13,45.13,45.01,45.07,21961.0,44.3603,44.3603,44.2423,44.3013,21961.0
2024-10-02 11:30:00,45.08,45.11,45.05,45.1,14080.0,44.3111,44.3406,44.2816,44.3308,14080.0
2024-10-02 11:40:00,45.1,45.13,45.05,45.05,15527.0,44.3308,44.3603,44.2816,44.2816,15527.0
2024-10-02 11:50:00,45.07,45.07,44.99,45.07,11030.0,44.3013,44.3013,44.2227,44.3013,11030.0
2024-10-02 12:00:00,45.05,45.07,45.02,45.06,11262.0,44.2816,44.3013,44.2522,44.2915,11262.0
2024-10-02 12:10:00,45.05,45.08,45.02,45.05,19932.0,44.2816,44.3111,44.2522,44.2816,19932.0
2024-10-02 12:20:00,45.05,45.1,45.01,45.07,21574.0,44.2816,44.3308,44.2423,44.3013,21574.0
2024-10-02 12:30:00,45.05,45.06,44.98,45.01,14052.0,44.2816,44.2915,44.2128,44.2423,14052.0
2024-10-02 12:40:00,45.01,45.02,44.94,44.98,27296.0,44.2423,44.2522,44.1735,44.2128,27296.0
2024-10-02 12:50:00,44.98,44.99,44.94,44.94,15994.0,44.2128,44.2227,44.1735,44.1735,15994.0
2024-10-02 13:00:00,44.95,44.97,44.9,44.92,9011.0,44.1833,44.203,44.1342,44.1539,9011.0
2024-10-02 13:10:00,44.92,44.94,44.9,44.93,11493.0,44.1539,44.1735,44.1342,44.1637,11493.0
2024-10-02 13:20:00,44.93,44.96,44.89,44.9,27069.0,44.1637,44.1932,44.1244,44.1342,27069.0
2024-10-02 13:30:00,44.89,44.92,44.83,44.92,42168.0,44.1244,44.1539,44.0654,44.1539,42168.0
2024-10-02 13:40:00,44.93,44.97,44.89,44.97,12852.0,44.1637,44.203,44.1244,44.203,12852.0
2024-10-02 13:50:00,45.0,45.03,44.97,45.02,11735.0,44.2325,44.262,44.203,44.2522,11735.0
2024-10-02 14:00:00,45.01,45.03,44.95,44.98,19989.0,44.2423,44.262,44.1833,44.2128,19989.0
2024-10-02 14:10:00,44.99,45.0,44.95,44.98,19670.0,44.2227,44.2325,44.1833,44.2128,19670.0
2024-10-02 14:20:00,44.98,44.99,44.84,44.89,25978.0,44.2128,44.2227,44.0752,44.1244,25978.0
2024-10-02 14:30:00,44.89,44.94,44.87,44.93,22503.0,44.1244,44.1735,44.1047,44.1637,22503.0
2024-10-02 14:40:00,44.94,44.99,44.93,44.98,22597.0,44.1735,44.2227,44.1637,44.2128,22597.0
2024-10-02 14:50:00,44.99,44.99,44.95,44.96,20437.0,44.2227,44.2227,44.1833,44.1932,20437.0
2024-10-02 15:00:00,44.96,45.0,44.94,44.96,40470.0,44.1932,44.2325,44.1735,44.1932,40470.0
2024-10-02 15:10:00,44.97,45.08,44.96,45.02,60432.0,44.203,44.3111,44.1932,44.2522,60432.0
2024-10-02 15:20:00,45.02,45.02,44.91,44.91,51018.0,44.2522,44.2522,44.144,44.144,51018.0
2024-10-02 15:30:00,44.92,44.92,44.82,44.87,54372.0,44.1539,44.1539,44.0556,44.1047,54372.0
2024-10-02 15:40:00,44.87,44.98,44.86,44.92,118699.0,44.1047,44.2128,44.0949,44.1539,118699.0
2024-10-02 15:50:00,44.91,44.98,44.89,44.91,174173.0,44.144,44.2128,44.1244,44.144,174173.0
2024-10-03 09:30:00,44.71,44.92,44.64,44.88,71509.0,43.9474,44.1539,43.8786,44.1145,71509.0
2024-10-03 09:40:00,44.88,44.91,44.75,44.78,24472.0,44.1145,44.144,43.9868,44.0162,24472.0
2024-10-03 09:50:00,44.8,44.95,44.74,44.91,17003.0,44.0359,44.1833,43.9769,44.144,17003.0
2024-10-03 10:00:00,44.9,45.09,44.89,45.08,25832.0,44.1342,44.321,44.1244,44.3111,25832.0
2024-10-03 10:10:00,45.09,45.11,44.85,44.98,18954.0,44.321,44.3406,44.085,44.2128,18954.0
2024-10-03 10:20:00,44.98,45.02,44.81,44.89,29799.0,44.2128,44.2522,44.0457,44.1244,29799.0
2024-10-03 10:30:00,44.89,44.95,44.84,44.9,13177.0,44.1244,44.1833,44.0752,44.1342,13177.0
2024-10-03 10:40:00,44.88,44.89,44.71,44.78,25197.0,44.1145,44.1244,43.9474,44.0162,25197.0
2024-10-03 10:50:00,44.78,44.83,44.65,44.65,18975.0,44.0162,44.0654,43.8885,43.8885,18975.0
2024-10-03 11:00:00,44.64,44.73,44.64,44.72,15610.0,43.8786,43.9671,43.8786,43.9573,15610.0
2024-10-03 11:10:00,44.71,44.72,44.66,44.7,12744.0,43.9474,43.9573,43.8983,43.9376,12744.0
2024-10-03 11:20:00,44.7,44.78,44.67,44.71,19896.0,43.9376,44.0162,43.9081,43.9474,19896.0
2024-10-03 11:30:00,44.73,44.75,44.7,44.72,14043.0,43.9671,43.9868,43.9376,43.9573,14043.0
2024-10-03 11:40:00,44.72,44.77,44.72,44.73,9240.0,43.9573,44.0064,43.9573,43.9671,9240.0
2024-10-03 11:50:00,44.73,44.82,44.72,44.81,288319.0,43.9671,44.0556,43.9573,44.0457,288319.0
2024-10-03 12:00:00,44.82,44.82,44.7,44.73,25306.0,44.0556,44.0556,43.9376,43.9671,25306.0
2024-10-03 12:10:00,44.73,44.74,44.67,44.69,17297.0,43.9671,43.9769,43.9081,43.9278,17297.0
2024-10-03 12:20:00,44.69,44.72,44.67,44.67,17675.0,43.9278,43.9573,43.9081,43.9081,17675.0
2024-10-03 12:30:00,44.67,44.69,44.61,44.61,22825.0,43.9081,43.9278,43.8491,43.8491,22825.0
2024-10-03 12:40:00,44.61,44.61,44.46,44.48,25332.0,43.8491,43.8491,43.7017,43.7214,25332.0
2024-10-03 12:50:00,44.46,44.53,44.43,44.5,19266.0,43.7017,43.7705,43.6722,43.741,19266.0
2024-10-03 13:00:00,44.5,44.5,44.41,44.48,16076.0,43.741,43.741,43.6526,43.7214,16076.0
2024-10-03 13:10:00,44.47,44.48,44.43,44.45,14890.0,43.7115,43.7214,43.6722,43.6919,14890.0
2024-10-03 13:20:00,44.45,44.56,44.44,44.46,24768.0,43.6919,43.8,43.682,43.7017,24768.0
2024-10-03 13:30:00,44.47,44.54,44.47,44.51,18434.0,43.7115,43.7803,43.7115,43.7508,18434.0
2024-10-03 13:40:00,44.51,44.56,44.48,44.53,9818.0,43.7508,43.8,43.7214,43.7705,9818.0
2024-10-03 13:50:00,44.54,44.58,44.53,44.54,27142.0,43.7803,43.8197,43.7705,43.7803,27142.0
2024-10-03 14:00:00,44.55,44.59,44.52,44.54,20889.0,43.7902,43.8295,43.7607,43.7803,20889.0
2024-10-03 14:10:00,44.53,44.55,44.52,44.54,19208.0,43.7705,43.7902,43.7607,43.7803,19208.0
2024-10-03 14:20:00,44.54,44.55,44.46,44.48,23407.0,43.7803,43.7902,43.7017,43.7214,23407.0
2024-10-03 14:30:00,44.47,44.49,44.45,44.49,23693.0,43.7115,43.7312,43.6919,43.7312,23693.0
2024-10-03 14:40:00,44.49,44.5,44.48,44.48,17221.0,43.7312,43.741,43.7214,43.7214,17221.0
2024-10-03 14:50:00,44.48,44.51,44.46,44.47,20147.0,43.7214,43.7508,43.7017,43.7115,20147.0
2024-10-03 15:00:00,44.46,44.61,44.44,44.57,82088.0,43.7017,43.8491,43.682,43.8098,82088.0
2024-10-03 15:10:00,44.56,44.61,44.54,44.61,34085.0,43.8,43.8491,43.7803,43.8491,34085.0
2024-10-03 15:20:00,44.61,44.66,44.59,44.62,40417.0,43.8491,43.8983,43.8295,43.859,40417.0
2024-10-03 15:30:00,44.62,44.62,44.51,44.58,32372.0,43.859,43.859,43.7508,43.8197,32372.0
2024-10-03 15:40:00,44.58,44.6,44.52,44.58,50565.0,43.8197,43.8393,43.7607,43.8197,50565.0
2024-10-03 15:50:00,44.58,44.63,44.52,44.59,310026.0,43.8197,43.8688,43.7607,43.8295,310026.0
2024-10-04 09:30:00,44.97,45.02,44.66,44.7,67265.0,44.203,44.2522,43.8983,43.9376,67265.0
2024-10-04 09:40:00,44.69,44.73,44.67,44.72,46426.0,43.9278,43.9671,43.9081,43.9573,46426.0
2024-10-04 09:50:00,44.73,44.77,44.61,44.72,25446.0,43.9671,44.0064,43.8491,43.9573,25446.0
2024-10-04 10:00:00,44.73,44.79,44.63,44.67,26115.0,43.9671,44.0261,43.8688,43.9081,26115.0
2024-10-04 10:10:00,44.66,44.9,44.64,44.85,35149.0,43.8983,44.1342,43.8786,44.085,35149.0
2024-10-04 10:20:00,44.85,44.85,44.66,44.67,16185.0,44.085,44.085,43.8983,43.9081,16185.0
2024-10-04 10:30:00,44.67,44.69,44.53,44.57,27367.0,43.9081,43.9278,43.7705,43.8098,27367.0
2024-10-04 10:40:00,44.57,44.64,44.56,44.59,19374.0,43.8098,43.8786,43.8,43.8295,19374.0
2024-10-04 10:50:00,44.61,44.7,44.6,44.7,13261.0,43.8491,43.9376,43.8393,43.9376,13261.0
2024-10-04 11:00:00,44.71,44.72,44.63,44.63,12398.0,43.9474,43.9573,43.8688,43.8688,12398.0
2024-10-04 11:10:00,44.64,44.65,44.53,44.53,13898.0,43.8786,43.8885,43.7705,43.7705,13898.0
2024-10-04 11:20:00,44.53,44.53,44.42,44.46,15203.0,43.7705,43.7705,43.6624,43.7017,15203.0
2024-10-04 11:30:00,44.47,44.54,44.44,44.54,13552.0,43.7115,43.7803,43.682,43.7803,13552.0
2024-10-04 11:40:00,44.54,44.58,44.52,44.53,10435.0,43.7803,43.8197,43.7607,43.7705,10435.0
2024-10-04 11:50:00,44.53,44.63,44.53,44.62,15044.0,43.7705,43.8688,43.7705,43.859,15044.0
2024-10-04 12:00:00,44.63,44.66,44.57,44.57,18520.0,43.8688,43.8983,43.8098,43.8098,18520.0
2024-10-04 12:10:00,44.58,44.63,44.58,44.61,15011.0,43.8197,43.8688,43.8197,43.8491,15011.0
2024-10-04 12:20:00,44.61,44.64,44.53,44.55,12512.0,43.8491,43.8786,43.7705,43.7902,12512.0
2024-10-04 12:30:00,44.54,44.66,44.52,44.65,12210.0,43.7803,43.8983,43.7607,43.8885,12210.0
2024-10-04 12:40:00,44.65,44.65,44.59,44.62,18837.0,43.8885,43.8885,43.8295,43.859,18837.0
2024-10-04 12:50:00,44.62,44.62,44.57,44.59,9227.0,43.859,43.859,43.8098,43.8295,9227.0
2024-10-04 13:00:00,44.59,44.6,44.56,44.58,9901.0,43.8295,43.8393,43.8,43.8197,9901.0
2024-10-04 13:10:00,44.58,44.66,44.57,44.66,13902.0,43.8197,43.8983,43.8098,43.8983,13902.0
2024-10-04 13:20:00,44.65,44.66,44.57,44.57,41416.0,43.8885,43.8983,43.8098,43.8098,41416.0
2024-10-04 13:30:00,44.57,44.6,44.51,44.58,20376.0,43.8098,43.8393,43.7508,43.8197,20376.0
2024-10-04 13:40:00,44.58,44.65,44.56,44.58,23565.0,43.8197,43.8885,43.8,43.8197,23565.0
2024-10-04 13:50:00,44.59,44.6,44.51,44.52,15132.0,43.8295,43.8393,43.7508,43.7607,15132.0
2024-10-04 14:00:00,44.52,44.57,44.5,44.53,83880.0,43.7607,43.8098,43.741,43.7705,83880.0
2024-10-04 14:10:00,44.53,44.54,44.48,44.53,15761.0,43.7705,43.7803,43.7214,43.7705,15761.0
2024-10-04 14:20:00,44.54,44.6,44.53,44.59,8443.0,43.7803,43.8393,43.7705,43.8295,8443.0
2024-10-04 14:30:00,44.58,44.6,44.54,44.59,27485.0,43.8197,43.8393,43.7803,43.8295,27485.0
2024-10-04 14:40:00,44.58,44.61,44.58,44.6,20447.0,43.8197,43.8491,43.8197,43.8393,20447.0
2024-10-04 14:50:00,44.61,44.66,44.61,44.65,14878.0,43.8491,43.8983,43.8491,43.8885,14878.0
2024-10-04 15:00:00,44.64,44.68,44.6,44.63,24052.0,43.8786,43.9179,43.8393,43.8688,24052.0
2024-10-04 15:10:00,44.64,44.68,44.63,44.68,16997.0,43.8786,43.9179,43.8688,43.9179,16997.0
2024-10-04 15:20:00,44.68,44.75,44.67,44.72,29183.0,43.9179,43.9868,43.9081,43.9573,29183.0
2024-10-04 15:30:00,44.71,44.8,44.7,44.77,47994.0,43.9474,44.0359,43.9376,44.0064,47994.0
2024-10-04 15:40:00,44.77,44.87,44.76,44.84,73553.0,44.0064,44.1047,43.9966,44.0752,73553.0
2024-10-04 15:50:00,44.84,44.9,44.81,44.86,190297.0,44.0752,44.1342,44.0457,44.0949,190297.0
2024-10-07 09:30:00,44.66,44.75,44.59,44.67,45057.0,43.8983,43.9868,43.8295,43.9081,45057.0
2024-10-07 09:40:00,44.68,44.7,44.52,44.55,31814.0,43.9179,43.9376,43.7607,43.7902,31814.0
2024-10-07 09:50:00,44.55,44.62,44.51,44.54,24722.0,43.7902,43.859,43.7508,43.7803,24722.0
2024-10-07 10:00:00,44.55,44.69,44.52,44.65,26148.0,43.7902,43.9278,43.7607,43.8885,26148.0
2024-10-07 10:10:00,44.69,44.7,44.63,44.68,21934.0,43.9278,43.9376,43.8688,43.9179,21934.0
2024-10-07 10:20:00,44.68,44.69,44.55,44.56,20020.0,43.9179,43.9278,43.7902,43.8,20020.0
2024-10-07 10:30:00,44.56,44.62,44.5,44.52,18837.0,43.8,43.859,43.741,43.7607,18837.0
2024-10-07 10:40:00,44.52,44.55,44.38,44.43,59708.0,43.7607,43.7902,43.6231,43.6722,59708.0
2024-10-07 10:50:00,44.44,44.49,44.43,44.43,36238.0,43.682,43.7312,43.6722,43.6722,36238.0
2024-10-07 11:00:00,44.43,44.43,44.36,44.4,12499.0,43.6722,43.6722,43.6034,43.6427,12499.0
2024-10-07 11:10:00,44.41,44.49,44.39,44.48,27704.0,43.6526,43.7312,43.6329,43.7214,27704.0
2024-10-07 11:20:00,44.47,44.51,44.46,44.5,23043.0,43.7115,43.7508,43.7017,43.741,23043.0
2024-10-07 11:30:00,44.49,44.49,44.39,44.44,36287.0,43.7312,43.7312,43.6329,43.682,36287.0
2024-10-07 11:40:00,44.43,44.48,44.39,44.4,17742.0,43.6722,43.7214,43.6329,43.6427,17742.0
2024-10-07 11:50:00,44.38,44.46,44.37,44.44,35060.0,43.6231,43.7017,43.6132,43.682,35060.0
2024-10-07 12:00:00,44.44,44.44,44.4,44.41,14297.0,43.682,43.682,43.6427,43.6526,14297.0
2024-10-07 12:10:00,44.41,44.47,44.37,44.46,12197.0,43.6526,43.7115,43.6132,43.7017,12197.0
2024-10-07 12:20:00,44.46,44.49,44.45,44.47,6411.0,43.7017,43.7312,43.6919,43.7115,6411.0
2024-10-07 12:30:00,44.47,44.47,44.43,44.46,16335.0,43.7115,43.7115,43.6722,43.7017,16335.0
2024-10-07 12:40:00,44.45,44.47,44.4,44.43,11422.0,43.6919,43.7115,43.6427,43.6722,11422.0
2024-10-07 12:50:00,44.43,44.47,44.43,44.47,10345.0,43.6722,43.7115,43.6722,43.7115,10345.0
2024-10-07 13:00:00,44.47,44.48,44.43,44.44,8701.0,43.7115,43.7214,43.6722,43.682,8701.0
2024-10-07 13:10:00,44.45,44.46,44.41,44.43,12426.0,43.6919,43.7017,43.6526,43.6722,12426.0
2024-10-07 13:20:00,44.43,44.44,44.37,44.38,13952.0,43.6722,43.682,43.6132,43.6231,13952.0
2024-10-07 13:30:00,44.38,44.38,44.32,44.34,15406.0,43.6231,43.6231,43.5641,43.5837,15406.0
2024-10-07 13:40:00,44.34,44.35,44.21,44.24,198446.0,43.5837,43.5936,43.456,43.4855,198446.0
2024-10-07 13:50:00,44.25,44.27,44.19,44.23,22598.0,43.4953,43.5149,43.4363,43.4756,22598.0
2024-10-07 14:00:00,44.23,44.27,44.2,44.27,26049.0,43.4756,43.5149,43.4461,43.5149,26049.0
2024-10-07 14:10:00,44.27,44.32,44.26,44.27,40470.0,43.5149,43.5641,43.5051,43.5149,40470.0
2024-10-07 14:20:00,44.26,44.31,44.25,44.27,31832.0,43.5051,43.5543,43.4953,43.5149,31832.0
2024-10-07 14:30:00,44.27,44.27,44.11,44.17,43629.0,43.5149,43.5149,43.3577,43.4166,43629.0
2024-10-07 14:40:00,44.18,44.2,44.05,44.07,25587.0,43.4265,43.4461,43.2987,43.3184,25587.0
2024-10-07 14:50:00,44.07,44.13,44.05,44.05,30010.0,43.3184,43.3773,43.2987,43.2987,30010.0
2024-10-07 15:00:00,44.05,44.17,44.05,44.16,25458.0,43.2987,43.4166,43.2987,43.4068,25458.0
2024-10-07 15:10:00,44.16,44.17,44.1,44.13,25667.0,43.4068,43.4166,43.3478,43.3773,25667.0
2024-10-07 15:20:00,44.14,44.17,44.09,44.11,33200.0,43.3872,43.4166,43.338,43.3577,33200.0
2024-10-07 15:30:00,44.11,44.12,44.07,44.11,47659.0,43.3577,43.3675,43.3184,43.3577,47659.0
2024-10-07 15:40:00,44.11,44.15,44.07,44.15,91059.0,43.3577,43.397,43.3184,43.397,91059.0
2024-10-07 15:50:00,44.14,44.23,44.07,44.11,310775.0,43.3872,43.4756,43.3184,43.3577,310775.0
2024-10-08 09:30:00,44.42,44.46,44.02,44.08,70472.0,43.6624,43.7017,43.2692,43.3282,70472.0
2024-10-08 09:40:00,44.08,44.25,44.05,44.19,16094.0,43.3282,43.4953,43.2987,43.4363,16094.0
2024-10-08 09:50:00,44.23,44.28,44.13,44.25,25805.0,43.4756,43.5248,43.3773,43.4953,25805.0
2024-10-08 10:00:00,44.27,44.4,44.27,44.4,32869.0,43.5149,43.6427,43.5149,43.6427,32869.0
2024-10-08 10:10:00,44.39,44.39,44.23,44.26,64625.0,43.6329,43.6329,43.4756,43.5051,64625.0
2024-10-08 10:20:00,44.26,44.43,44.23,44.42,94148.0,43.5051,43.6722,43.4756,43.6624,94148.0
2024-10-08 10:30:00,44.41,44.46,44.34,44.4,69963.0,43.6526,43.7017,43.5837,43.6427,69963.0
2024-10-08 10:40:00,44.4,44.44,44.33,44.38,82317.0,43.6427,43.682,43.5739,43.6231,82317.0
2024-10-08 10:50:00,44.36,44.45,44.33,44.4,109052.0,43.6034,43.6919,43.5739,43.6427,109052.0
2024-10-08 11:00:00,44.4,44.52,44.4,44.52,33194.0,43.6427,43.7607,43.6427,43.7607,33194.0
2024-10-08 11:10:00,44.51,44.52,44.41,44.48,27239.0,43.7508,43.7607,43.6526,43.7214,27239.0
2024-10-08 11:20:00,44.48,44.55,44.47,44.54,101895.0,43.7214,43.7902,43.7115,43.7803,101895.0
2024-10-08 11:30:00,44.54,44.56,44.49,44.51,26066.0,43.7803,43.8,43.7312,43.7508,26066.0
2024-10-08 11:40:00,44.51,44.53,44.5,44.51,29982.0,43.7508,43.7705,43.741,43.7508,29982.0
2024-10-08 11:50:00,44.5,44.57,44.49,44.57,34523.0,43.741,43.8098,43.7312,43.8098,34523.0
2024-10-08 12:00:00,44.56,44.56,44.5,44.54,19017.0,43.8,43.8,43.741,43.7803,19017.0
2024-10-08 12:10:00,44.55,44.6,44.52,44.52,29010.0,43.7902,43.8393,43.7607,43.7607,29010.0
2024-10-08 12:20:00,44.53,44.53,44.5,44.51,12990.0,43.7705,43.7705,43.741,43.7508,12990.0
2024-10-08 12:30:00,44.51,44.51,44.45,44.48,16647.0,43.7508,43.7508,43.6919,43.7214,16647.0
2024-10-08 12:40:00,44.48,44.48,44.43,44.46,19345.0,43.7214,43.7214,43.6722,43.7017,19345.0
2024-10-08 12:50:00,44.47,44.5,44.46,44.46,10759.0,43.7115,43.741,43.7017,43.7017,10759.0
2024-10-08 13:00:00,44.47,44.47,44.35,44.36,23961.0,43.7115,43.7115,43.5936,43.6034,23961.0
2024-10-08 13:10:00,44.36,44.4,44.34,44.35,13790.0,43.6034,43.6427,43.5837,43.5936,13790.0
2024-10-08 13:20:00,44.34,44.38,44.3,44.34,22640.0,43.5837,43.6231,43.5444,43.5837,22640.0
2024-10-08 13:30:00,44.34,44.38,44.31,44.38,15085.0,43.5837,43.6231,43.5543,43.6231,15085.0
2024-10-08 13:40:00,44.38,44.4,44.36,44.36,15924.0,43.6231,43.6427,43.6034,43.6034,15924.0
2024-10-08 13:50:00,44.36,44.44,44.34,44.43,21770.0,43.6034,43.682,43.5837,43.6722,21770.0
2024-10-08 14:00:00,44.43,44.47,44.41,44.47,17336.0,43.6722,43.7115,43.6526,43.7115,17336.0
2024-10-08 14:10:00,44.47,44.49,44.46,44.48,16130.0,43.7115,43.7312,43.7017,43.7214,16130.0
2024-10-08 14:20:00,44.47,44.48,44.41,44.43,45374.0,43.7115,43.7214,43.6526,43.6722,45374.0
2024-10-08 14:30:00,44.43,44.54,44.39,44.52,27922.0,43.6722,43.7803,43.6329,43.7607,27922.0
2024-10-08 14:40:00,44.53,44.53,44.46,44.52,45689.0,43.7705,43.7705,43.7017,43.7607,45689.0
2024-10-08 14:50:00,44.52,44.52,44.43,44.49,40701.0,43.7607,43.7607,43.6722,43.7312,40701.0
2024-10-08 15:00:00,44.49,44.68,44.48,44.68,157306.0,43.7312,43.9179,43.7214,43.9179,157306.0
2024-10-08 15:10:00,44.68,44.79,44.67,44.75,98187.0,43.9179,44.0261,43.9081,43.9868,98187.0
2024-10-08 15:20:00,44.74,44.75,44.64,44.7,68455.0,43.9769,43.9868,43.8786,43.9376,68455.0
2024-10-08 15:30:00,44.69,44.7,44.66,44.7,66549.0,43.9278,43.9376,43.8983,43.9376,66549.0
2024-10-08 15:40:00,44.7,44.72,44.63,44.64,86070.0,43.9376,43.9573,43.8688,43.8786,86070.0
2024-10-08 15:50:00,44.63,44.65,44.58,44.59,257857.0,43.8688,43.8885,43.8197,43.8295,257857.0
2024-10-09 09:30:00,44.6,44.69,44.57,44.62,115459.0,43.8393,43.9278,43.8098,43.859,115459.0
2024-10-09 09:40:00,44.62,45.54,44.61,45.37,939391.0,43.859,44.7633,43.8491,44.5962,939391.0
2024-10-09 09:50:00,45.37,45.97,45.32,45.75,605356.0,44.5962,45.1859,44.547,44.9697,605356.0
2024-10-09 10:00:00,45.76,45.98,45.63,45.83,450468.0,44.9795,45.1958,44.8517,45.0483,450468.0
2024-10-09 10:10:00,45.84,46.12,45.84,46.04,538576.0,45.0582,45.3334,45.0582,45.2548,538576.0
2024-10-09 10:20:00,46.04,46.54,46.01,46.53,506958.0,45.2548,45.7462,45.2253,45.7364,506958.0
2024-10-09 10:30:00,46.53,46.53,46.28,46.51,606988.0,45.7364,45.7364,45.4907,45.7167,606988.0
2024-10-09 10:40:00,46.52,46.6,46.41,46.55,144243.0,45.7266,45.8052,45.6184,45.7561,144243.0
2024-10-09 10:50:00,46.56,46.7,46.5,46.69,174079.0,45.7659,45.9035,45.7069,45.8937,174079.0
2024-10-09 11:00:00,46.69,46.88,46.69,46.86,166867.0,45.8937,46.0804,45.8937,46.0608,166867.0
2024-10-09 11:10:00,46.86,47.1,46.72,46.73,425693.0,46.0608,46.2967,45.9232,45.933,425693.0
2024-10-09 11:20:00,46.72,46.84,46.58,46.8,237837.0,45.9232,46.0411,45.7855,46.0018,237837.0
2024-10-09 11:30:00,46.81,47.18,46.8,47.16,199821.0,46.0116,46.3753,46.0018,46.3557,199821.0
2024-10-09 11:40:00,47.17,47.45,47.12,47.31,391377.0,46.3655,46.6407,46.3163,46.5031,391377.0
2024-10-09 11:50:00,47.32,47.38,47.19,47.21,166544.0,46.5129,46.5719,46.3851,46.4048,166544.0
2024-10-09 12:00:00,47.21,47.21,46.8,46.92,291049.0,46.4048,46.4048,46.0018,46.1197,291049.0
2024-10-09 12:10:00,46.94,46.97,46.69,46.79,221552.0,46.1394,46.1689,45.8937,45.992,221552.0
2024-10-09 12:20:00,46.8,46.88,46.78,46.79,93409.0,46.0018,46.0804,45.9821,45.992,93409.0
2024-10-09 12:30:00,46.78,46.9,46.73,46.89,70078.0,45.9821,46.1001,45.933,46.0903,70078.0
2024-10-09 12:40:00,46.89,46.95,46.71,46.72,72620.0,46.0903,46.1492,45.9133,45.9232,72620.0
2024-10-09 12:50:00,46.72,46.89,46.69,46.86,94000.0,45.9232,46.0903,45.8937,46.0608,94000.0
2024-10-09 13:00:00,46.85,46.96,46.85,46.96,101706.0,46.0509,46.1591,46.0509,46.1591,101706.0
2024-10-09 13:10:00,46.96,47.06,46.87,46.96,179974.0,46.1591,46.2574,46.0706,46.1591,179974.0
2024-10-09 13:20:00,46.95,46.96,46.74,46.88,1158785.0,46.1492,46.1591,45.9428,46.0804,1158785.0
2024-10-09 13:30:00,46.87,46.96,46.75,46.85,423346.0,46.0706,46.1591,45.9526,46.0509,423346.0
2024-10-09 13:40:00,46.85,46.87,46.34,46.55,624491.0,46.0509,46.0706,45.5496,45.7561,624491.0
2024-10-09 13:50:00,46.56,46.56,46.11,46.37,185166.0,45.7659,45.7659,45.3236,45.5791,185166.0
2024-10-09 14:00:00,46.37,46.61,46.37,46.56,136429.0,45.5791,45.815,45.5791,45.7659,136429.0
2024-10-09 14:10:00,46.55,46.63,46.52,46.56,91795.0,45.7561,45.8347,45.7266,45.7659,91795.0
2024-10-09 14:20:00,46.56,46.57,46.49,46.5,144625.0,45.7659,45.7757,45.6971,45.7069,144625.0
2024-10-09 14:30:00,46.48,46.61,46.48,46.57,66428.0,45.6872,45.815,45.6872,45.7757,66428.0
2024-10-09 14:40:00,46.56,46.71,46.56,46.68,92685.0,45.7659,45.9133,45.7659,45.8838,92685.0
2024-10-09 14:50:00,46.68,46.81,46.66,46.66,106443.0,45.8838,46.0116,45.8642,45.8642,106443.0
2024-10-09 15:00:00,46.64,46.76,46.61,46.72,66720.0,45.8445,45.9625,45.815,45.9232,66720.0
2024-10-09 15:10:00,46.73,46.8,46.65,46.7,94155.0,45.933,46.0018,45.8543,45.9035,94155.0
2024-10-09 15:20:00,46.7,46.83,46.64,46.79,106085.0,45.9035,46.0313,45.8445,45.992,106085.0
2024-10-09 15:30:00,46.79,46.91,46.77,46.91,117392.0,45.992,46.1099,45.9723,46.1099,117392.0
2024-10-09 15:40:00,46.91,46.91,46.83,46.89,235634.0,46.1099,46.1099,46.0313,46.0903,235634.0
2024-10-09 15:50:00,46.89,47.03,46.68,46.73,1053793.0,46.0903,46.2279,45.8838,45.933,1053793.0
2024-10-10 09:30:00,46.9,47.05,46.33,46.5,248999.0,46.1001,46.2475,45.5398,45.7069,248999.0
2024-10-10 09:40:00,46.46,46.51,46.17,46.21,117344.0,45.6676,45.7167,45.3825,45.4219,117344.0
2024-10-10 09:50:00,46.23,46.45,46.15,46.25,80484.0,45.4415,45.6578,45.3629,45.4612,80484.0
2024-10-10 10:00:00,46.26,46.51,46.25,46.38,65472.0,45.471,45.7167,45.4612,45.589,65472.0
2024-10-10 10:10:00,46.36,46.45,46.26,46.27,76206.0,45.5693,45.6578,45.471,45.4808,76206.0
2024-10-10 10:20:00,46.27,46.33,46.22,46.26,84176.0,45.4808,45.5398,45.4317,45.471,84176.0
2024-10-10 10:30:00,46.27,46.32,46.24,46.25,63975.0,45.4808,45.53,45.4513,45.4612,63975.0
2024-10-10 10:40:00,46.25,46.3,46.18,46.27,50279.0,45.4612,45.5103,45.3924,45.4808,50279.0
2024-10-10 10:50:00,46.27,46.29,46.12,46.14,55511.0,45.4808,45.5005,45.3334,45.353,55511.0
2024-10-10 11:00:00,46.15,46.33,46.15,46.32,22077.0,45.3629,45.5398,45.3629,45.53,22077.0
2024-10-10 11:10:00,46.32,46.36,46.3,46.31,48692.0,45.53,45.5693,45.5103,45.5201,48692.0
2024-10-10 11:20:00,46.3,46.3,46.22,46.23,31612.0,45.5103,45.5103,45.4317,45.4415,31612.0
2024-10-10 11:30:00,46.23,46.23,46.14,46.14,39980.0,45.4415,45.4415,45.353,45.353,39980.0
2024-10-10 11:40:00,46.14,46.23,46.13,46.23,48676.0,45.353,45.4415,45.3432,45.4415,48676.0
2024-10-10 11:50:00,46.22,46.28,46.2,46.26,28843.0,45.4317,45.4907,45.412,45.471,28843.0
2024-10-10 12:00:00,46.26,46.31,46.23,46.3,29132.0,45.471,45.5201,45.4415,45.5103,29132.0
2024-10-10 12:10:00,46.29,46.31,46.26,46.31,26827.0,45.5005,45.5201,45.471,45.5201,26827.0
2024-10-10 12:20:00,46.3,46.31,46.19,46.2,34434.0,45.5103,45.5201,45.4022,45.412,34434.0
2024-10-10 12:30:00,46.2,46.25,46.18,46.23,51411.0,45.412,45.4612,45.3924,45.4415,51411.0
2024-10-10 12:40:00,46.23,46.23,46.13,46.15,49098.0,45.4415,45.4415,45.3432,45.3629,49098.0
2024-10-10 12:50:00,46.15,46.2,46.12,46.13,28286.0,45.3629,45.412,45.3334,45.3432,28286.0
2024-10-10 13:00:00,46.13,46.17,46.11,46.16,31690.0,45.3432,45.3825,45.3236,45.3727,31690.0
2024-10-10 13:10:00,46.16,46.22,46.13,46.22,37416.0,45.3727,45.4317,45.3432,45.4317,37416.0
2024-10-10 13:20:00,46.22,46.3,46.22,46.27,20384.0,45.4317,45.5103,45.4317,45.4808,20384.0
2024-10-10 13:30:00,46.27,46.3,46.25,46.29,31719.0,45.4808,45.5103,45.4612,45.5005,31719.0
2024-10-10 13:40:00,46.29,46.29,46.18,46.2,30981.0,45.5005,45.5005,45.3924,45.412,30981.0
2024-10-10 13:50:00,46.19,46.19,46.07,46.16,58927.0,45.4022,45.4022,45.2842,45.3727,58927.0
2024-10-10 14:00:00,46.16,46.16,46.11,46.11,31418.0,45.3727,45.3727,45.3236,45.3236,31418.0
2024-10-10 14:10:00,46.11,46.12,46.07,46.12,34357.0,45.3236,45.3334,45.2842,45.3334,34357.0
2024-10-10 14:20:00,46.12,46.13,46.07,46.07,27639.0,45.3334,45.3432,45.2842,45.2842,27639.0
2024-10-10 14:30:00,46.08,46.08,45.99,46.02,77765.0,45.2941,45.2941,45.2056,45.2351,77765.0
2024-10-10 14:40:00,46.02,46.12,46.01,46.11,37182.0,45.2351,45.3334,45.2253,45.3236,37182.0
2024-10-10 14:50:00,46.1,46.15,46.05,46.06,40398.0,45.3137,45.3629,45.2646,45.2744,40398.0
2024-10-10 15:00:00,46.07,46.08,45.96,46.02,81598.0,45.2842,45.2941,45.1761,45.2351,81598.0
2024-10-10 15:10:00,46.02,46.03,45.97,45.99,43247.0,45.2351,45.2449,45.1859,45.2056,43247.0
2024-10-10 15:20:00,46.0,46.0,45.88,45.91,111013.0,45.2154,45.2154,45.0975,45.127,111013.0
2024-10-10 15:30:00,45.9,45.97,45.9,45.9,57703.0,45.1171,45.1859,45.1171,45.1171,57703.0
2024-10-10 15:40:00,45.91,46.0,45.87,46.0,76733.0,45.127,45.2154,45.0877,45.2154,76733.0
2024-10-10 15:50:00,46.01,46.12,45.99,46.02,493092.0,45.2253,45.3334,45.2056,45.2351,493092.0
2024-10-11 09:30:00,46.14,46.69,46.11,46.63,321456.0,45.353,45.8937,45.3236,45.8347,321456.0
2024-10-11 09:40:00,46.65,46.66,46.37,46.47,38980.0,45.8543,45.8642,45.5791,45.6774,38980.0
2024-10-11 09:50:00,46.48,46.61,46.47,46.59,34996.0,45.6872,45.815,45.6774,45.7954,34996.0
2024-10-11 10:00:00,46.59,46.77,46.54,46.71,53156.0,45.7954,45.9723,45.7462,45.9133,53156.0
2024-10-11 10:10:00,46.71,46.89,46.69,46.87,64751.0,45.9133,46.0903,45.8937,46.0706,64751.0
2024-10-11 10:20:00,46.87,46.92,46.75,46.76,53243.0,46.0706,46.1197,45.9526,45.9625,53243.0
2024-10-11 10:30:00,46.74,46.79,46.69,46.73,49811.0,45.9428,45.992,45.8937,45.933,49811.0
2024-10-11 10:40:00,46.73,46.75,46.6,46.63,57945.0,45.933,45.9526,45.8052,45.8347,57945.0
2024-10-11 10:50:00,46.64,46.64,46.57,46.58,34703.0,45.8445,45.8445,45.7757,45.7855,34703.0
2024-10-11 11:00:00,46.58,46.69,46.58,46.61,24861.0,45.7855,45.8937,45.7855,45.815,24861.0
2024-10-11 11:10:00,46.61,46.63,46.56,46.57,32512.0,45.815,45.8347,45.7659,45.7757,32512.0
2024-10-11 11:20:00,46.58,46.58,46.48,46.49,23099.0,45.7855,45.7855,45.6872,45.6971,23099.0
2024-10-11 11:30:00,46.49,46.52,46.42,46.48,46329.0,45.6971,45.7266,45.6283,45.6872,46329.0
2024-10-11 11:40:00,46.48,46.55,46.44,46.47,37846.0,45.6872,45.7561,45.6479,45.6774,37846.0
2024-10-11 11:50:00,46.47,46.52,46.43,46.5,93302.0,45.6774,45.7266,45.6381,45.7069,93302.0
2024-10-11 12:00:00,46.49,46.53,46.43,46.5,45610.0,45.6971,45.7364,45.6381,45.7069,45610.0
2024-10-11 12:10:00,46.51,46.56,46.49,46.55,24790.0,45.7167,45.7659,45.6971,45.7561,24790.0
2024-10-11 12:20:00,46.55,46.58,46.52,46.53,25794.0,45.7561,45.7855,45.7266,45.7364,25794.0
2024-10-11 12:30:00,46.54,46.55,46.5,46.55,32358.0,45.7462,45.7561,45.7069,45.7561,32358.0
2024-10-11 12:40:00,46.55,46.59,46.53,46.57,20028.0,45.7561,45.7954,45.7364,45.7757,20028.0
2024-10-11 12:50:00,46.57,46.59,46.5,46.51,25375.0,45.7757,45.7954,45.7069,45.7167,25375.0
2024-10-11 13:00:00,46.51,46.55,46.48,46.52,25711.0,45.7167,45.7561,45.6872,45.7266,25711.0
2024-10-11 13:10:00,46.52,46.55,46.51,46.53,23748.0,45.7266,45.7561,45.7167,45.7364,23748.0
2024-10-11 13:20:00,46.54,46.56,46.53,46.55,34814.0,45.7462,45.7659,45.7364,45.7561,34814.0
2024-10-11 13:30:00,46.55,46.65,46.55,46.62,66222.0,45.7561,45.8543,45.7561,45.8249,66222.0
2024-10-11 13:40:00,46.62,46.69,46.61,46.66,53592.0,45.8249,45.8937,45.815,45.8642,53592.0
2024-10-11 13:50:00,46.66,46.67,46.63,46.66,30128.0,45.8642,45.874,45.8347,45.8642,30128.0
2024-10-11 14:00:00,46.64,46.65,46.55,46.55,28904.0,45.8445,45.8543,45.7561,45.7561,28904.0
2024-10-11 14:10:00,46.55,46.58,46.53,46.57,19268.0,45.7561,45.7855,45.7364,45.7757,19268.0
2024-10-11 14:20:00,46.57,46.59,46.52,46.52,17761.0,45.7757,45.7954,45.7266,45.7266,17761.0
2024-10-11 14:30:00,46.53,46.54,46.46,46.48,22076.0,45.7364,45.7462,45.6676,45.6872,22076.0
2024-10-11 14:40:00,46.48,46.53,46.47,46.52,20756.0,45.6872,45.7364,45.6774,45.7266,20756.0
2024-10-11 14:50:00,46.52,46.53,46.5,46.51,21305.0,45.7266,45.7364,45.7069,45.7167,21305.0
2024-10-11 15:00:00,46.51,46.58,46.48,46.57,42747.0,45.7167,45.7855,45.6872,45.7757,42747.0
2024-10-11 15:10:00,46.57,46.59,46.5,46.54,84821.0,45.7757,45.7954,45.7069,45.7462,84821.0
2024-10-11 15:20:00,46.54,46.57,46.49,46.51,59679.0,45.7462,45.7757,45.6971,45.7167,59679.0
2024-10-11 15:30:00,46.52,46.53,46.44,46.46,72189.0,45.7266,45.7364,45.6479,45.6676,72189.0
2024-10-11 15:40:00,46.46,46.55,46.44,46.48,103897.0,45.6676,45.7561,45.6479,45.6872,103897.0
2024-10-11 15:50:00,46.48,46.5,46.4,46.47,321089.0,45.6872,45.7069,45.6086,45.6774,321089.0
2024-10-14 09:30:00,46.38,46.6,46.15,46.57,190439.0,45.589,45.8052,45.3629,45.7757,190439.0
2024-10-14 09:40:00,46.54,46.66,46.46,46.59,46537.0,45.7462,45.8642,45.6676,45.7954,46537.0
2024-10-14 09:50:00,46.59,46.6,46.35,46.42,25805.0,45.7954,45.8052,45.5595,45.6283,25805.0
2024-10-14 10:00:00,46.42,46.47,46.37,46.44,37559.0,45.6283,45.6774,45.5791,45.6479,37559.0
2024-10-14 10:10:00,46.45,46.48,46.32,46.35,37187.0,45.6578,45.6872,45.53,45.5595,37187.0
2024-10-14 10:20:00,46.35,46.44,46.29,46.3,35142.0,45.5595,45.6479,45.5005,45.5103,35142.0
2024-10-14 10:30:00,46.3,46.31,46.24,46.29,41824.0,45.5103,45.5201,45.4513,45.5005,41824.0
2024-10-14 10:40:00,46.31,46.32,46.23,46.26,29975.0,45.5201,45.53,45.4415,45.471,29975.0
2024-10-14 10:50:00,46.26,46.35,46.23,46.3,26860.0,45.471,45.5595,45.4415,45.5103,26860.0
2024-10-14 11:00:00,46.3,46.45,46.27,46.45,137789.0,45.5103,45.6578,45.4808,45.6578,137789.0
2024-10-14 11:10:00,46.46,46.65,46.39,46.55,75417.0,45.6676,45.8543,45.5988,45.7561,75417.0
2024-10-14 11:20:00,46.55,46.6,46.49,46.55,33269.0,45.7561,45.8052,45.6971,45.7561,33269.0
2024-10-14 11:30:00,46.54,46.55,46.49,46.54,43013.0,45.7462,45.7561,45.6971,45.7462,43013.0
2024-10-14 11:40:00,46.53,46.55,46.5,46.53,34485.0,45.7364,45.7561,45.7069,45.7364,34485.0
2024-10-14 11:50:00,46.54,46.58,46.54,46.56,14055.0,45.7462,45.7855,45.7462,45.7659,14055.0
2024-10-14 12:00:00,46.57,46.6,46.55,46.56,19750.0,45.7757,45.8052,45.7561,45.7659,19750.0
2024-10-14 12:10:00,46.56,46.65,46.54,46.64,43095.0,45.7659,45.8543,45.7462,45.8445,43095.0
2024-10-14 12:20:00,46.64,46.7,46.64,46.65,20383.0,45.8445,45.9035,45.8445,45.8543,20383.0
2024-10-14 12:30:00,46.66,46.68,46.63,46.66,13747.0,45.8642,45.8838,45.8347,45.8642,13747.0
2024-10-14 12:40:00,46.66,46.71,46.65,46.71,14944.0,45.8642,45.9133,45.8543,45.9133,14944.0
2024-10-14 12:50:00,46.71,46.81,46.7,46.77,93173.0,45.9133,46.0116,45.9035,45.9723,93173.0
2024-10-14 13:00:00,46.76,46.76,46.69,46.69,17462.0,45.9625,45.9625,45.8937,45.8937,17462.0
2024-10-14 13:10:00,46.7,46.79,46.68,46.79,32397.0,45.9035,45.992,45.8838,45.992,32397.0
2024-10-14 13:20:00,46.79,46.82,46.76,46.77,25538.0,45.992,46.0214,45.9625,45.9723,25538.0
2024-10-14 13:30:00,46.78,46.79,46.75,46.79,26583.0,45.9821,45.992,45.9526,45.992,26583.0
2024-10-14 13:40:00,46.79,46.79,46.77,46.79,16728.0,45.992,45.992,45.9723,45.992,16728.0
2024-10-14 13:50:00,46.79,46.87,46.78,46.85,44751.0,45.992,46.0706,45.9821,46.0509,44751.0
2024-10-14 14:00:00,46.85,46.91,46.82,46.91,143506.0,46.0509,46.1099,46.0214,46.1099,143506.0
2024-10-14 14:10:00,46.92,47.03,46.91,46.93,142469.0,46.1197,46.2279,46.1099,46.1296,142469.0
2024-10-14 14:20:00,46.93,47.03,46.92,46.97,79276.0,46.1296,46.2279,46.1197,46.1689,79276.0
2024-10-14 14:30:00,46.97,47.04,46.94,47.02,77523.0,46.1689,46.2377,46.1394,46.218,77523.0
2024-10-14 14:40:00,47.02,47.05,46.97,47.0,69836.0,46.218,46.2475,46.1689,46.1984,69836.0
2024-10-14 14:50:00,46.99,47.01,46.96,46.97,36341.0,46.1886,46.2082,46.1591,46.1689,36341.0
2024-10-14 15:00:00,46.96,46.98,46.91,46.93,67448.0,46.1591,46.1787,46.1099,46.1296,67448.0
2024-10-14 15:10:00,46.93,46.97,46.92,46.94,38563.0,46.1296,46.1689,46.1197,46.1394,38563.0
2024-10-14 15:20:00,46.94,46.98,46.93,46.98,50703.0,46.1394,46.1787,46.1296,46.1787,50703.0
2024-10-14 15:30:00,46.98,46.99,46.89,46.9,89306.0,46.1787,46.1886,46.0903,46.1001,89306.0
2024-10-14 15:40:00,46.9,46.92,46.86,46.88,166825.0,46.1001,46.1197,46.0608,46.0804,166825.0
2024-10-14 15:50:00,46.88,46.88,46.79,46.84,347563.0,46.0804,46.0804,45.992,46.0411,347563.0
2024-10-15 09:30:00,47.1,47.23,46.54,46.56,130905.0,46.2967,46.4245,45.7462,45.7659,130905.0
2024-10-15 09:40:00,46.58,46.71,46.52,46.58,67936.0,45.7855,45.9133,45.7266,45.7855,67936.0
2024-10-15 09:50:00,46.58,46.69,46.5,46.69,52361.0,45.7855,45.8937,45.7069,45.8937,52361.0
2024-10-15 10:00:00,46.69,46.92,46.61,46.91,58842.0,45.8937,46.1197,45.815,46.1099,58842.0
2024-10-15 10:10:00,46.9,46.96,46.7,46.75,97512.0,46.1001,46.1591,45.9035,45.9526,97512.0
2024-10-15 10:20:00,46.75,46.79,46.67,46.67,56084.0,45.9526,45.992,45.874,45.874,56084.0
2024-10-15 10:30:00,46.65,46.65,46.23,46.28,249536.0,45.8543,45.8543,45.4415,45.4907,249536.0
2024-10-15 10:40:00,46.28,46.49,46.17,46.49,155862.0,45.4907,45.6971,45.3825,45.6971,155862.0
2024-10-15 10:50:00,46.49,46.54,46.41,46.49,44303.0,45.6971,45.7462,45.6184,45.6971,44303.0
2024-10-15 11:00:00,46.49,46.51,46.18,46.27,50542.0,45.6971,45.7167,45.3924,45.4808,50542.0
2024-10-15 11:10:00,46.28,46.37,46.16,46.32,76597.0,45.4907,45.5791,45.3727,45.53,76597.0
2024-10-15 11:20:00,46.33,46.47,46.28,46.41,56437.0,45.5398,45.6774,45.4907,45.6184,56437.0
2024-10-15 11:30:00,46.42,46.44,46.37,46.43,48839.0,45.6283,45.6479,45.5791,45.6381,48839.0
2024-10-15 11:40:00,46.43,46.44,46.3,46.33,50624.0,45.6381,45.6479,45.5103,45.5398,50624.0
2024-10-15 11:50:00,46.34,46.36,46.26,46.34,51789.0,45.5496,45.5693,45.471,45.5496,51789.0
2024-10-15 12:00:00,46.35,46.43,46.3,46.4,39575.0,45.5595,45.6381,45.5103,45.6086,39575.0
2024-10-15 12:10:00,46.41,46.46,46.38,46.45,21760.0,45.6184,45.6676,45.589,45.6578,21760.0
2024-10-15 12:20:00,46.45,46.46,46.42,46.42,19929.0,45.6578,45.6676,45.6283,45.6283,19929.0
2024-10-15 12:30:00,46.43,46.48,46.37,46.41,29000.0,45.6381,45.6872,45.5791,45.6184,29000.0
2024-10-15 12:40:00,46.41,46.42,46.27,46.31,63160.0,45.6184,45.6283,45.4808,45.5201,63160.0
2024-10-15 12:50:00,46.31,46.35,46.27,46.31,37134.0,45.5201,45.5595,45.4808,45.5201,37134.0
2024-10-15 13:00:00,46.31,46.33,46.25,46.26,61418.0,45.5201,45.5398,45.4612,45.471,61418.0
2024-10-15 13:10:00,46.26,46.28,46.21,46.25,42228.0,45.471,45.4907,45.4219,45.4612,42228.0
2024-10-15 13:20:00,46.24,46.34,46.24,46.28,22678.0,45.4513,45.5496,45.4513,45.4907,22678.0
2024-10-15 13:30:00,46.27,46.29,46.23,46.29,21378.0,45.4808,45.5005,45.4415,45.5005,21378.0
2024-10-15 13:40:00,46.28,46.33,46.27,46.29,21378.0,45.4907,45.5398,45.4808,45.5005,21378.0
2024-10-15 13:50:00,46.3,46.34,46.24,46.25,128479.0,45.5103,45.5496,45.4513,45.4612,128479.0
2024-10-15 14:00:00,46.25,46.29,46.22,46.23,36241.0,45.4612,45.5005,45.4317,45.4415,36241.0
2024-10-15 14:10:00,46.23,46.24,46.04,46.04,55369.0,45.4415,45.4513,45.2548,45.2548,55369.0
2024-10-15 14:20:00,46.05,46.1,45.99,46.01,36397.0,45.2646,45.3137,45.2056,45.2253,36397.0
2024-10-15 14:30:00,46.01,46.05,45.97,46.0,39909.0,45.2253,45.2646,45.1859,45.2154,39909.0
2024-10-15 14:40:00,46.0,46.07,45.97,46.01,30217.0,45.2154,45.2842,45.1859,45.2253,30217.0
2024-10-15 14:50:00,46.01,46.05,45.98,46.02,33801.0,45.2253,45.2646,45.1958,45.2351,33801.0
2024-10-15 15:00:00,46.03,46.03,45.86,45.88,43091.0,45.2449,45.2449,45.0778,45.0975,43091.0
2024-10-15 15:10:00,45.89,45.97,45.87,45.89,32252.0,45.1073,45.1859,45.0877,45.1073,32252.0
2024-10-15 15:20:00,45.89,45.9,45.76,45.77,101177.0,45.1073,45.1171,44.9795,44.9894,101177.0
2024-10-15 15:30:00,45.78,45.88,45.76,45.84,46964.0,44.9992,45.0975,44.9795,45.0582,46964.0
2024-10-15 15:40:00,45.84,45.94,45.78,45.88,141422.0,45.0582,45.1565,44.9992,45.0975,141422.0
2024-10-15 15:50:00,45.88,45.89,45.69,45.76,313123.0,45.0975,45.1073,44.9107,44.9795,313123.0
2024-10-16 09:30:00,45.72,45.86,45.68,45.77,59893.0,44.9402,45.0778,44.9009,44.9894,59893.0
2024-10-16 09:40:00,45.76,46.08,45.76,46.05,71154.0,44.9795,45.2941,44.9795,45.2646,71154.0
2024-10-16 09:50:00,46.07,46.2,46.02,46.2,104660.0,45.2842,45.412,45.2351,45.412,104660.0
2024-10-16 10:00:00,46.2,46.36,46.18,46.36,32067.0,45.412,45.5693,45.3924,45.5693,32067.0
2024-10-16 10:10:00,46.34,46.37,46.29,46.35,14644.0,45.5496,45.5791,45.5005,45.5595,14644.0
2024-10-16 10:20:00,46.34,46.39,46.31,46.34,36396.0,45.5496,45.5988,45.5201,45.5496,36396.0
2024-10-16 10:30:00,46.34,46.46,46.32,46.39,41139.0,45.5496,45.6676,45.53,45.5988,41139.0
2024-10-16 10:40:00,46.39,46.41,46.29,46.34,25810.0,45.5988,45.6184,45.5005,45.5496,25810.0
2024-10-16 10:50:00,46.34,46.39,46.33,46.37,15817.0,45.5496,45.5988,45.5398,45.5791,15817.0
2024-10-16 11:00:00,46.37,46.41,46.34,46.38,17994.0,45.5791,45.6184,45.5496,45.589,17994.0
2024-10-16 11:10:00,46.39,46.43,46.37,46.43,14516.0,45.5988,45.6381,45.5791,45.6381,14516.0
2024-10-16 11:20:00,46.43,46.49,46.37,46.4,36792.0,45.6381,45.6971,45.5791,45.6086,36792.0
2024-10-16 11:30:00,46.4,46.42,46.35,46.42,7899.0,45.6086,45.6283,45.5595,45.6283,7899.0
2024-10-16 11:40:00,46.43,46.43,46.36,46.38,14874.0,45.6381,45.6381,45.5693,45.589,14874.0
2024-10-16 11:50:00,46.39,46.39,46.3,46.3,19665.0,45.5988,45.5988,45.5103,45.5103,19665.0
2024-10-16 12:00:00,46.3,46.32,46.28,46.29,12727.0,45.5103,45.53,45.4907,45.5005,12727.0
2024-10-16 12:10:00,46.29,46.34,46.27,46.34,15922.0,45.5005,45.5496,45.4808,45.5496,15922.0
2024-10-16 12:20:00,46.34,46.34,46.28,46.28,9414.0,45.5496,45.5496,45.4907,45.4907,9414.0
2024-10-16 12:30:00,46.28,46.3,46.23,46.27,28971.0,45.4907,45.5103,45.4415,45.4808,28971.0
2024-10-16 12:40:00,46.28,46.28,46.23,46.24,10179.0,45.4907,45.4907,45.4415,45.4513,10179.0
2024-10-16 12:50:00,46.24,46.29,46.23,46.27,9564.0,45.4513,45.5005,45.4415,45.4808,9564.0
2024-10-16 13:00:00,46.28,46.3,46.24,46.27,12356.0,45.4907,45.5103,45.4513,45.4808,12356.0
2024-10-16 13:10:00,46.27,46.29,46.26,46.27,10985.0,45.4808,45.5005,45.471,45.4808,10985.0
2024-10-16 13:20:00,46.27,46.33,46.26,46.31,10550.0,45.4808,45.5398,45.471,45.5201,10550.0
2024-10-16 13:30:00,46.32,46.33,46.25,46.25,25379.0,45.53,45.5398,45.4612,45.4612,25379.0
2024-10-16 13:40:00,46.26,46.29,46.22,46.22,23386.0,45.471,45.5005,45.4317,45.4317,23386.0
2024-10-16 13:50:00,46.21,46.24,46.17,46.18,30870.0,45.4219,45.4513,45.3825,45.3924,30870.0
2024-10-16 14:00:00,46.19,46.27,46.18,46.26,12964.0,45.4022,45.4808,45.3924,45.471,12964.0
2024-10-16 14:10:00,46.25,46.29,46.24,46.27,16033.0,45.4612,45.5005,45.4513,45.4808,16033.0
2024-10-16 14:20:00,46.27,46.36,46.26,46.28,14110.0,45.4808,45.5693,45.471,45.4907,14110.0
2024-10-16 14:30:00,46.29,46.34,46.27,46.33,25472.0,45.5005,45.5496,45.4808,45.5398,25472.0
2024-10-16 14:40:00,46.33,46.34,46.26,46.28,25352.0,45.5398,45.5496,45.471,45.4907,25352.0
2024-10-16 14:50:00,46.27,46.28,46.2,46.23,22847.0,45.4808,45.4907,45.412,45.4415,22847.0
2024-10-16 15:00:00,46.22,46.26,46.21,46.25,18401.0,45.4317,45.471,45.4219,45.4612,18401.0
2024-10-16 15:10:00,46.25,46.29,46.07,46.16,588420.0,45.4612,45.5005,45.2842,45.3727,588420.0
2024-10-16 15:20:00,46.18,46.24,46.15,46.18,39125.0,45.3924,45.4513,45.3629,45.3924,39125.0
2024-10-16 15:30:00,46.18,46.19,46.04,46.12,100521.0,45.3924,45.4022,45.2548,45.3334,100521.0
2024-10-16 15:40:00,46.12,46.15,46.09,46.11,67446.0,45.3334,45.3629,45.3039,45.3236,67446.0
2024-10-16 15:50:00,46.11,46.11,45.97,46.01,283782.0,45.3236,45.3236,45.1859,45.2253,283782.0
2024-10-17 09:30:00,46.49,46.5,46.05,46.28,71579.0,45.6971,45.7069,45.2646,45.4907,71579.0
2024-10-17 09:40:00,46.27,46.48,46.24,46.44,45886.0,45.4808,45.6872,45.4513,45.6479,45886.0
2024-10-17 09:50:00,46.46,46.48,46.19,46.2,42734.0,45.6676,45.6872,45.4022,45.412,42734.0
2024-10-17 10:00:00,46.23,46.33,46.12,46.31,34818.0,45.4415,45.5398,45.3334,45.5201,34818.0
2024-10-17 10:10:00,46.31,46.35,46.28,46.35,39370.0,45.5201,45.5595,45.4907,45.5595,39370.0
2024-10-17 10:20:00,46.35,46.4,46.3,46.4,46318.0,45.5595,45.6086,45.5103,45.6086,46318.0
2024-10-17 10:30:00,46.4,46.42,46.33,46.42,35475.0,45.6086,45.6283,45.5398,45.6283,35475.0
2024-10-17 10:40:00,46.42,46.45,46.25,46.3,35264.0,45.6283,45.6578,45.4612,45.5103,35264.0
2024-10-17 10:50:00,46.29,46.34,46.28,46.3,20550.0,45.5005,45.5496,45.4907,45.5103,20550.0
2024-10-17 11:00:00,46.3,46.34,46.26,46.34,29282.0,45.5103,45.5496,45.471,45.5496,29282.0
2024-10-17 11:10:00,46.34,46.45,46.33,46.38,30132.0,45.5496,45.6578,45.5398,45.589,30132.0
2024-10-17 11:20:00,46.4,46.43,46.37,46.4,23174.0,45.6086,45.6381,45.5791,45.6086,23174.0
2024-10-17 11:30:00,46.4,46.41,46.32,46.39,29906.0,45.6086,45.6184,45.53,45.5988,29906.0
2024-10-17 11:40:00,46.38,46.39,46.34,46.35,25028.0,45.589,45.5988,45.5496,45.5595,25028.0
2024-10-17 11:50:00,46.35,46.48,46.32,46.48,35864.0,45.5595,45.6872,45.53,45.6872,35864.0
2024-10-17 12:00:00,46.48,46.49,46.42,46.45,23062.0,45.6872,45.6971,45.6283,45.6578,23062.0
2024-10-17 12:10:00,46.45,46.46,46.39,46.4,22489.0,45.6578,45.6676,45.5988,45.6086,22489.0
2024-10-17 12:20:00,46.4,46.41,46.38,46.41,17951.0,45.6086,45.6184,45.589,45.6184,17951.0
2024-10-17 12:30:00,46.4,46.42,46.35,46.4,29039.0,45.6086,45.6283,45.5595,45.6086,29039.0
2024-10-17 12:40:00,46.4,46.41,46.37,46.39,24068.0,45.6086,45.6184,45.5791,45.5988,24068.0
2024-10-17 12:50:00,46.39,46.43,46.38,46.41,19743.0,45.5988,45.6381,45.589,45.6184,19743.0
2024-10-17 13:00:00,46.41,46.42,46.36,46.4,23790.0,45.6184,45.6283,45.5693,45.6086,23790.0
2024-10-17 13:10:00,46.4,46.49,46.39,46.45,34710.0,45.6086,45.6971,45.5988,45.6578,34710.0
2024-10-17 13:20:00,46.45,46.46,46.35,46.37,34389.0,45.6578,45.6676,45.5595,45.5791,34389.0
2024-10-17 13:30:00,46.37,46.44,46.36,46.44,30373.0,45.5791,45.6479,45.5693,45.6479,30373.0
2024-10-17 13:40:00,46.44,46.5,46.4,46.44,53300.0,45.6479,45.7069,45.6086,45.6479,53300.0
2024-10-17 13:50:00,46.45,46.45,46.4,46.43,35525.0,45.6578,45.6578,45.6086,45.6381,35525.0
2024-10-17 14:00:00,46.43,46.43,46.34,46.36,33229.0,45.6381,45.6381,45.5496,45.5693,33229.0
2024-10-17 14:10:00,46.36,46.45,46.33,46.41,25305.0,45.5693,45.6578,45.5398,45.6184,25305.0
2024-10-17 14:20:00,46.41,46.41,46.35,46.39,26542.0,45.6184,45.6184,45.5595,45.5988,26542.0
2024-10-17 14:30:00,46.39,46.43,46.38,46.43,27889.0,45.5988,45.6381,45.589,45.6381,27889.0
2024-10-17 14:40:00,46.43,46.43,46.32,46.36,34834.0,45.6381,45.6381,45.53,45.5693,34834.0
2024-10-17 14:50:00,46.36,46.44,46.36,46.41,49640.0,45.5693,45.6479,45.5693,45.6184,49640.0
2024-10-17 15:00:00,46.41,46.42,46.38,46.41,51505.0,45.6184,45.6283,45.589,45.6184,51505.0
2024-10-17 15:10:00,46.41,46.42,46.39,46.41,61805.0,45.6184,45.6283,45.5988,45.6184,61805.0
2024-10-17 15:20:00,46.42,46.51,46.4,46.51,76251.0,45.6283,45.7167,45.6086,45.7167,76251.0
2024-10-17 15:30:00,46.5,46.51,46.44,46.45,89150.0,45.7069,45.7167,45.6479,45.6578,89150.0
2024-10-17 15:40:00,46.44,46.5,46.44,46.48,88394.0,45.6479,45.7069,45.6479,45.6872,88394.0
2024-10-17 15:50:00,46.48,46.55,46.44,46.51,342876.0,45.6872,45.7561,45.6479,45.7167,342876.0
2024-10-18 09:30:00,46.46,46.64,46.26,46.5,275617.0,45.6676,45.8445,45.471,45.7069,275617.0
2024-10-18 09:40:00,46.48,46.57,46.47,46.51,22606.0,45.6872,45.7757,45.6774,45.7167,22606.0
2024-10-18 09:50:00,46.52,46.52,46.39,46.46,14362.0,45.7266,45.7266,45.5988,45.6676,14362.0
2024-10-18 10:00:00,46.46,46.51,46.33,46.39,26428.0,45.6676,45.7167,45.5398,45.5988,26428.0
2024-10-18 10:10:00,46.39,46.39,46.19,46.35,21873.0,45.5988,45.5988,45.4022,45.5595,21873.0
2024-10-18 10:20:00,46.34,46.41,46.25,46.31,17913.0,45.5496,45.6184,45.4612,45.5201,17913.0
2024-10-18 10:30:00,46.31,46.35,46.27,46.3,16721.0,45.5201,45.5595,45.4808,45.5103,16721.0
2024-10-18 10:40:00,46.3,46.39,46.3,46.34,24046.0,45.5103,45.5988,45.5103,45.5496,24046.0
2024-10-18 10:50:00,46.33,46.36,46.3,46.33,12402.0,45.5398,45.5693,45.5103,45.5398,12402.0
2024-10-18 11:00:00,46.33,46.38,46.32,46.36,6617.0,45.5398,45.589,45.53,45.5693,6617.0
2024-10-18 11:10:00,46.35,46.37,46.32,46.37,15049.0,45.5595,45.5791,45.53,45.5791,15049.0
2024-10-18 11:20:00,46.37,46.43,46.34,46.43,20714.0,45.5791,45.6381,45.5496,45.6381,20714.0
2024-10-18 11:30:00,46.43,46.44,46.37,46.44,10270.0,45.6381,45.6479,45.5791,45.6479,10270.0
2024-10-18 11:40:00,46.44,46.45,46.36,46.37,17187.0,45.6479,45.6578,45.5693,45.5791,17187.0
2024-10-18 11:50:00,46.37,46.42,46.37,46.41,17253.0,45.5791,45.6283,45.5791,45.6184,17253.0
2024-10-18 12:00:00,46.41,46.46,46.41,46.43,7953.0,45.6184,45.6676,45.6184,45.6381,7953.0
2024-10-18 12:10:00,46.42,46.49,46.42,46.48,9259.0,45.6283,45.6971,45.6283,45.6872,9259.0
2024-10-18 12:20:00,46.49,46.54,46.49,46.53,10299.0,45.6971,45.7462,45.6971,45.7364,10299.0
2024-10-18 12:30:00,46.52,46.57,46.51,46.52,20655.0,45.7266,45.7757,45.7167,45.7266,20655.0
2024-10-18 12:40:00,46.51,46.54,46.51,46.53,14755.0,45.7167,45.7462,45.7167,45.7364,14755.0
2024-10-18 12:50:00,46.54,46.71,46.53,46.68,44880.0,45.7462,45.9133,45.7364,45.8838,44880.0
2024-10-18 13:00:00,46.67,46.69,46.65,46.66,15168.0,45.874,45.8937,45.8543,45.8642,15168.0
2024-10-18 13:10:00,46.66,46.7,46.62,46.64,44925.0,45.8642,45.9035,45.8249,45.8445,44925.0
2024-10-18 13:20:00,46.64,46.68,46.63,46.64,15442.0,45.8445,45.8838,45.8347,45.8445,15442.0
2024-10-18 13:30:00,46.63,46.66,46.63,46.64,19407.0,45.8347,45.8642,45.8347,45.8445,19407.0
2024-10-18 13:40:00,46.65,46.66,46.62,46.64,8685.0,45.8543,45.8642,45.8249,45.8445,8685.0
2024-10-18 13:50:00,46.63,46.65,46.59,46.63,49656.0,45.8347,45.8543,45.7954,45.8347,49656.0
2024-10-18 14:00:00,46.63,46.66,46.55,46.66,12161.0,45.8347,45.8642,45.7561,45.8642,12161.0
2024-10-18 14:10:00,46.66,46.66,46.63,46.64,16471.0,45.8642,45.8642,45.8347,45.8445,16471.0
2024-10-18 14:20:00,46.64,46.65,46.61,46.62,12771.0,45.8445,45.8543,45.815,45.8249,12771.0
2024-10-18 14:30:00,46.62,46.63,46.54,46.56,19704.0,45.8249,45.8347,45.7462,45.7659,19704.0
2024-10-18 14:40:00,46.57,46.6,46.57,46.58,8564.0,45.7757,45.8052,45.7757,45.7855,8564.0
2024-10-18 14:50:00,46.58,46.58,46.54,46.55,20018.0,45.7855,45.7855,45.7462,45.7561,20018.0
2024-10-18 15:00:00,46.55,46.56,46.51,46.56,17901.0,45.7561,45.7659,45.7167,45.7659,17901.0
2024-10-18 15:10:00,46.55,46.59,46.55,46.58,19727.0,45.7561,45.7954,45.7561,45.7855,19727.0
2024-10-18 15:20:00,46.58,46.61,46.56,46.6,26339.0,45.7855,45.815,45.7659,45.8052,26339.0
2024-10-18 15:30:00,46.59,46.6,46.5,46.54,39292.0,45.7954,45.8052,45.7069,45.7462,39292.0
2024-10-18 15:40:00,46.53,46.54,46.48,46.53,38997.0,45.7364,45.7462,45.6872,45.7364,38997.0
2024-10-18 15:50:00,46.53,46.67,46.5,46.66,196735.0,45.7364,45.874,45.7069,45.8642,196735.0
2024-10-21 09:30:00,46.6,46.97,46.49,46.89,151106.0,45.8052,46.1689,45.6971,46.0903,151106.0
2024-10-21 09:40:00,46.87,47.4,46.83,47.15,361922.0,46.0706,46.5916,46.0313,46.3458,361922.0
2024-10-21 09:50:00,47.16,47.38,47.04,47.21,198632.0,46.3557,46.5719,46.2377,46.4048,198632.0
2024-10-21 10:00:00,47.23,47.24,46.93,47.01,98242.0,46.4245,46.4343,46.1296,46.2082,98242.0
2024-10-21 10:10:00,47.01,47.1,46.93,46.94,154180.0,46.2082,46.2967,46.1296,46.1394,154180.0
2024-10-21 10:20:00,46.94,47.01,46.78,46.78,93394.0,46.1394,46.2082,45.9821,45.9821,93394.0
2024-10-21 10:30:00,46.8,46.81,46.64,46.74,83340.0,46.0018,46.0116,45.8445,45.9428,83340.0
2024-10-21 10:40:00,46.73,46.73,46.58,46.65,45858.0,45.933,45.933,45.7855,45.8543,45858.0
2024-10-21 10:50:00,46.66,46.69,46.61,46.64,22246.0,45.8642,45.8937,45.815,45.8445,22246.0
2024-10-21 11:00:00,46.63,46.65,46.53,46.56,74802.0,45.8347,45.8543,45.7364,45.7659,74802.0
2024-10-21 11:10:00,46.55,46.63,46.54,46.63,37863.0,45.7561,45.8347,45.7462,45.8347,37863.0
2024-10-21 11:20:00,46.62,46.68,46.62,46.66,30404.0,45.8249,45.8838,45.8249,45.8642,30404.0
2024-10-21 11:30:00,46.65,46.65,46.52,46.53,27363.0,45.8543,45.8543,45.7266,45.7364,27363.0
2024-10-21 11:40:00,46.53,46.71,46.53,46.71,51324.0,45.7364,45.9133,45.7364,45.9133,51324.0
2024-10-21 11:50:00,46.71,46.78,46.68,46.72,35808.0,45.9133,45.9821,45.8838,45.9232,35808.0
2024-10-21 12:00:00,46.73,46.98,46.71,46.82,199748.0,45.933,46.1787,45.9133,46.0214,199748.0
2024-10-21 12:10:00,46.81,46.95,46.79,46.93,128918.0,46.0116,46.1492,45.992,46.1296,128918.0
2024-10-21 12:20:00,46.94,46.99,46.89,46.95,80260.0,46.1394,46.1886,46.0903,46.1492,80260.0
2024-10-21 12:30:00,46.95,47.03,46.9,46.93,62535.0,46.1492,46.2279,46.1001,46.1296,62535.0
2024-10-21 12:40:00,46.93,46.97,46.84,46.88,39332.0,46.1296,46.1689,46.0411,46.0804,39332.0
2024-10-21 12:50:00,46.89,46.94,46.86,46.91,34499.0,46.0903,46.1394,46.0608,46.1099,34499.0
2024-10-21 13:00:00,46.91,46.95,46.9,46.95,19577.0,46.1099,46.1492,46.1001,46.1492,19577.0
2024-10-21 13:10:00,46.95,46.96,46.88,46.88,27485.0,46.1492,46.1591,46.0804,46.0804,27485.0
2024-10-21 13:20:00,46.88,46.98,46.88,46.96,34409.0,46.0804,46.1787,46.0804,46.1591,34409.0
2024-10-21 13:30:00,46.96,46.97,46.91,46.94,15094.0,46.1591,46.1689,46.1099,46.1394,15094.0
2024-10-21 13:40:00,46.94,46.96,46.93,46.94,18467.0,46.1394,46.1591,46.1296,46.1394,18467.0
2024-10-21 13:50:00,46.94,46.96,46.92,46.96,29954.0,46.1394,46.1591,46.1197,46.1591,29954.0
2024-10-21 14:00:00,46.95,47.04,46.93,47.0,62164.0,46.1492,46.2377,46.1296,46.1984,62164.0
2024-10-21 14:10:00,47.0,47.11,46.99,47.06,103054.0,46.1984,46.3065,46.1886,46.2574,103054.0
2024-10-21 14:20:00,47.07,47.07,46.99,47.03,78988.0,46.2672,46.2672,46.1886,46.2279,78988.0
2024-10-21 14:30:00,47.03,47.07,47.01,47.03,46560.0,46.2279,46.2672,46.2082,46.2279,46560.0
2024-10-21 14:40:00,47.04,47.04,46.86,46.88,70332.0,46.2377,46.2377,46.0608,46.0804,70332.0
2024-10-21 14:50:00,46.89,46.92,46.85,46.87,44970.0,46.0903,46.1197,46.0509,46.0706,44970.0
2024-10-21 15:00:00,46.87,46.91,46.85,46.91,33881.0,46.0706,46.1099,46.0509,46.1099,33881.0
2024-10-21 15:10:00,46.91,47.06,46.89,46.97,185229.0,46.1099,46.2574,46.0903,46.1689,185229.0
2024-10-21 15:20:00,46.97,46.97,46.93,46.95,50751.0,46.1689,46.1689,46.1296,46.1492,50751.0
2024-10-21 15:30:00,46.95,46.95,46.85,46.86,53768.0,46.1492,46.1492,46.0509,46.0608,53768.0
2024-10-21 15:40:00,46.86,46.94,46.85,46.91,101442.0,46.0608,46.1394,46.0509,46.1099,101442.0
2024-10-21 15:50:00,46.91,47.05,46.86,47.03,350829.0,46.1099,46.2475,46.0608,46.2279,350829.0
2024-10-22 09:30:00,46.47,46.78,46.3,46.7,142625.0,45.6774,45.9821,45.5103,45.9035,142625.0
2024-10-22 09:40:00,46.71,46.78,46.56,46.68,63837.0,45.9133,45.9821,45.7659,45.8838,63837.0
2024-10-22 09:50:00,46.67,46.67,46.49,46.58,55972.0,45.874,45.874,45.6971,45.7855,55972.0
2024-10-22 10:00:00,46.58,46.63,46.45,46.62,62030.0,45.7855,45.8347,45.6578,45.8249,62030.0
2024-10-22 10:10:00,46.62,46.68,46.57,46.62,84928.0,45.8249,45.8838,45.7757,45.8249,84928.0
2024-10-22 10:20:00,46.63,46.69,46.59,46.65,40463.0,45.8347,45.8937,45.7954,45.8543,40463.0
2024-10-22 10:30:00,46.66,46.68,46.51,46.51,135733.0,45.8642,45.8838,45.7167,45.7167,135733.0
2024-10-22 10:40:00,46.5,46.55,46.48,46.52,30704.0,45.7069,45.7561,45.6872,45.7266,30704.0
2024-10-22 10:50:00,46.51,46.56,46.48,46.55,35297.0,45.7167,45.7659,45.6872,45.7561,35297.0
2024-10-22 11:00:00,46.54,46.65,46.53,46.65,16466.0,45.7462,45.8543,45.7364,45.8543,16466.0
2024-10-22 11:10:00,46.65,46.75,46.63,46.68,41590.0,45.8543,45.9526,45.8347,45.8838,41590.0
2024-10-22 11:20:00,46.67,46.74,46.65,46.74,24637.0,45.874,45.9428,45.8543,45.9428,24637.0
2024-10-22 11:30:00,46.75,46.76,46.7,46.73,20492.0,45.9526,45.9625,45.9035,45.933,20492.0
2024-10-22 11:40:00,46.73,46.73,46.69,46.71,17423.0,45.933,45.933,45.8937,45.9133,17423.0
2024-10-22 11:50:00,46.71,46.78,46.71,46.78,26384.0,45.9133,45.9821,45.9133,45.9821,26384.0
2024-10-22 12:00:00,46.78,46.82,46.77,46.81,36939.0,45.9821,46.0214,45.9723,46.0116,36939.0
2024-10-22 12:10:00,46.8,46.91,46.8,46.89,40258.0,46.0018,46.1099,46.0018,46.0903,40258.0
2024-10-22 12:20:00,46.88,46.9,46.84,46.85,35368.0,46.0804,46.1001,46.0411,46.0509,35368.0
2024-10-22 12:30:00,46.86,46.92,46.85,46.89,24079.0,46.0608,46.1197,46.0509,46.0903,24079.0
2024-10-22 12:40:00,46.9,46.97,46.86,46.93,36374.0,46.1001,46.1689,46.0608,46.1296,36374.0
2024-10-22 12:50:00,46.94,46.98,46.94,46.98,29143.0,46.1394,46.1787,46.1394,46.1787,29143.0
2024-10-22 13:00:00,46.98,47.02,46.96,47.02,42554.0,46.1787,46.218,46.1591,46.218,42554.0
2024-10-22 13:10:00,47.02,47.04,46.97,46.98,37184.0,46.218,46.2377,46.1689,46.1787,37184.0
2024-10-22 13:20:00,46.98,46.99,46.95,46.97,27896.0,46.1787,46.1886,46.1492,46.1689,27896.0
2024-10-22 13:30:00,46.97,47.01,46.92,47.01,30070.0,46.1689,46.2082,46.1197,46.2082,30070.0
2024-10-22 13:40:00,47.01,47.08,46.99,47.06,73931.0,46.2082,46.277,46.1886,46.2574,73931.0
2024-10-22 13:50:00,47.05,47.15,47.04,47.13,79700.0,46.2475,46.3458,46.2377,46.3262,79700.0
2024-10-22 14:00:00,47.12,47.15,47.11,47.12,43708.0,46.3163,46.3458,46.3065,46.3163,43708.0
2024-10-22 14:10:00,47.13,47.15,47.1,47.13,50982.0,46.3262,46.3458,46.2967,46.3262,50982.0
2024-10-22 14:20:00,47.12,47.13,47.08,47.11,36469.0,46.3163,46.3262,46.277,46.3065,36469.0
2024-10-22 14:30:00,47.11,47.19,47.1,47.18,50173.0,46.3065,46.3851,46.2967,46.3753,50173.0
2024-10-22 14:40:00,47.18,47.21,47.16,47.19,50871.0,46.3753,46.4048,46.3557,46.3851,50871.0
2024-10-22 14:50:00,47.19,47.19,47.15,47.16,48682.0,46.3851,46.3851,46.3458,46.3557,48682.0
2024-10-22 15:00:00,47.18,47.22,47.16,47.21,59202.0,46.3753,46.4146,46.3557,46.4048,59202.0
2024-10-22 15:10:00,47.22,47.29,47.21,47.29,76900.0,46.4146,46.4834,46.4048,46.4834,76900.0
2024-10-22 15:20:00,47.28,47.32,47.28,47.3,76240.0,46.4736,46.5129,46.4736,46.4933,76240.0
2024-10-22 15:30:00,47.3,47.42,47.3,47.38,146671.0,46.4933,46.6112,46.4933,46.5719,146671.0
2024-10-22 15:40:00,47.38,47.45,47.34,47.41,179472.0,46.5719,46.6407,46.5326,46.6014,179472.0
2024-10-22 15:50:00,47.4,47.41,47.29,47.31,550346.0,46.5916,46.6014,46.4834,46.5031,550346.0
2024-10-23 09:30:00,47.06,47.3,47.01,47.13,102949.0,46.2574,46.4933,46.2082,46.3262,102949.0
2024-10-23 09:40:00,47.13,47.39,47.09,47.3,89873.0,46.3262,46.5817,46.2868,46.4933,89873.0
2024-10-23 09:50:00,47.28,47.53,47.27,47.48,220803.0,46.4736,46.7193,46.4638,46.6702,220803.0
2024-10-23 10:00:00,47.47,47.59,47.32,47.59,114980.0,46.6604,46.7783,46.5129,46.7783,114980.0
2024-10-23 10:10:00,47.58,47.64,47.44,47.46,71547.0,46.7685,46.8275,46.6309,46.6505,71547.0
2024-10-23 10:20:00,47.43,47.64,47.43,47.63,235302.0,46.621,46.8275,46.621,46.8176,235302.0
2024-10-23 10:30:00,47.64,47.72,47.54,47.63,241197.0,46.8275,46.9061,46.7292,46.8176,241197.0
2024-10-23 10:40:00,47.63,47.64,47.38,47.4,81435.0,46.8176,46.8275,46.5719,46.5916,81435.0
2024-10-23 10:50:00,47.4,47.41,47.25,47.32,91272.0,46.5916,46.6014,46.4441,46.5129,91272.0
2024-10-23 11:00:00,47.32,47.4,47.3,47.38,43218.0,46.5129,46.5916,46.4933,46.5719,43218.0
2024-10-23 11:10:00,47.36,47.38,47.14,47.18,85110.0,46.5522,46.5719,46.336,46.3753,85110.0
2024-10-23 11:20:00,47.18,47.25,47.12,47.13,38019.0,46.3753,46.4441,46.3163,46.3262,38019.0
2024-10-23 11:30:00,47.12,47.13,47.0,47.04,107659.0,46.3163,46.3262,46.1984,46.2377,107659.0
2024-10-23 11:40:00,47.04,47.1,47.02,47.09,52219.0,46.2377,46.2967,46.218,46.2868,52219.0
2024-10-23 11:50:00,47.09,47.11,47.03,47.09,33085.0,46.2868,46.3065,46.2279,46.2868,33085.0
2024-10-23 12:00:00,47.08,47.11,46.99,47.0,15080.0,46.277,46.3065,46.1886,46.1984,15080.0
2024-10-23 12:10:00,47.0,47.02,46.93,47.0,28947.0,46.1984,46.218,46.1296,46.1984,28947.0
2024-10-23 12:20:00,47.01,47.01,46.92,46.95,24656.0,46.2082,46.2082,46.1197,46.1492,24656.0
2024-10-23 12:30:00,46.96,47.07,46.86,47.04,68551.0,46.1591,46.2672,46.0608,46.2377,68551.0
2024-10-23 12:40:00,47.04,47.04,46.99,47.02,18006.0,46.2377,46.2377,46.1886,46.218,18006.0
2024-10-23 12:50:00,47.03,47.06,46.99,47.06,21974.0,46.2279,46.2574,46.1886,46.2574,21974.0
2024-10-23 13:00:00,47.05,47.05,46.92,46.94,32299.0,46.2475,46.2475,46.1197,46.1394,32299.0
2024-10-23 13:10:00,46.94,46.99,46.9,46.93,23294.0,46.1394,46.1886,46.1001,46.1296,23294.0
2024-10-23 13:20:00,46.93,46.95,46.86,46.88,26455.0,46.1296,46.1492,46.0608,46.0804,26455.0
2024-10-23 13:30:00,46.88,46.89,46.83,46.86,21996.0,46.0804,46.0903,46.0313,46.0608,21996.0
2024-10-23 13:40:00,46.86,46.86,46.8,46.86,63709.0,46.0608,46.0608,46.0018,46.0608,63709.0
2024-10-23 13:50:00,46.86,46.87,46.73,46.74,53474.0,46.0608,46.0706,45.933,45.9428,53474.0
2024-10-23 14:00:00,46.74,46.74,46.66,46.67,64734.0,45.9428,45.9428,45.8642,45.874,64734.0
2024-10-23 14:10:00,46.68,46.68,46.57,46.59,73338.0,45.8838,45.8838,45.7757,45.7954,73338.0
2024-10-23 14:20:00,46.59,46.69,46.57,46.68,46431.0,45.7954,45.8937,45.7757,45.8838,46431.0
2024-10-23 14:30:00,46.69,46.8,46.67,46.79,45046.0,45.8937,46.0018,45.874,45.992,45046.0
2024-10-23 14:40:00,46.78,46.83,46.77,46.78,32233.0,45.9821,46.0313,45.9723,45.9821,32233.0
2024-10-23 14:50:00,46.78,46.81,46.77,46.8,64256.0,45.9821,46.0116,45.9723,46.0018,64256.0
2024-10-23 15:00:00,46.8,46.83,46.79,46.83,39462.0,46.0018,46.0313,45.992,46.0313,39462.0
2024-10-23 15:10:00,46.83,46.87,46.82,46.87,46246.0,46.0313,46.0706,46.0214,46.0706,46246.0
2024-10-23 15:20:00,46.86,46.89,46.82,46.84,63945.0,46.0608,46.0903,46.0214,46.0411,63945.0
2024-10-23 15:30:00,46.84,46.9,46.83,46.87,79898.0,46.0411,46.1001,46.0313,46.0706,79898.0
2024-10-23 15:40:00,46.87,46.9,46.84,46.87,117567.0,46.0706,46.1001,46.0411,46.0706,117567.0
2024-10-23 15:50:00,46.86,46.91,46.84,46.9,331575.0,46.0608,46.1099,46.0411,46.1001,331575.0
2024-10-24 09:30:00,47.2,47.24,46.86,47.01,62596.0,46.395,46.4343,46.0608,46.2082,62596.0
2024-10-24 09:40:00,47.01,47.03,46.76,46.93,28132.0,46.2082,46.2279,45.9625,46.1296,28132.0
2024-10-24 09:50:00,46.94,47.16,46.93,47.07,27887.0,46.1394,46.3557,46.1296,46.2672,27887.0
2024-10-24 10:00:00,47.07,47.08,46.97,47.0,36165.0,46.2672,46.277,46.1689,46.1984,36165.0
2024-10-24 10:10:00,47.0,47.04,46.92,47.04,39454.0,46.1984,46.2377,46.1197,46.2377,39454.0
2024-10-24 10:20:00,47.03,47.13,47.03,47.05,18856.0,46.2279,46.3262,46.2279,46.2475,18856.0
2024-10-24 10:30:00,47.05,47.14,47.05,47.12,29418.0,46.2475,46.336,46.2475,46.3163,29418.0
2024-10-24 10:40:00,47.1,47.16,47.03,47.04,30219.0,46.2967,46.3557,46.2279,46.2377,30219.0
2024-10-24 10:50:00,47.04,47.09,47.02,47.05,24065.0,46.2377,46.2868,46.218,46.2475,24065.0
2024-10-24 11:00:00,47.06,47.07,46.94,46.98,37712.0,46.2574,46.2672,46.1394,46.1787,37712.0
2024-10-24 11:10:00,46.99,47.09,46.98,47.07,32730.0,46.1886,46.2868,46.1787,46.2672,32730.0
2024-10-24 11:20:00,47.07,47.09,47.02,47.04,22461.0,46.2672,46.2868,46.218,46.2377,22461.0
2024-10-24 11:30:00,47.04,47.06,46.97,47.01,10766.0,46.2377,46.2574,46.1689,46.2082,10766.0
2024-10-24 11:40:00,47.0,47.01,46.93,46.94,20280.0,46.1984,46.2082,46.1296,46.1394,20280.0
2024-10-24 11:50:00,46.92,46.99,46.91,46.96,35085.0,46.1197,46.1886,46.1099,46.1591,35085.0
2024-10-24 12:00:00,46.93,46.94,46.84,46.86,17616.0,46.1296,46.1394,46.0411,46.0608,17616.0
2024-10-24 12:10:00,46.86,46.87,46.8,46.85,15372.0,46.0608,46.0706,46.0018,46.0509,15372.0
2024-10-24 12:20:00,46.84,46.96,46.83,46.96,12618.0,46.0411,46.1591,46.0313,46.1591,12618.0
2024-10-24 12:30:00,46.97,47.02,46.96,46.99,14670.0,46.1689,46.218,46.1591,46.1886,14670.0
2024-10-24 12:40:00,46.99,47.02,46.98,47.02,12220.0,46.1886,46.218,46.1787,46.218,12220.0
2024-10-24 12:50:00,47.03,47.03,46.98,47.01,11410.0,46.2279,46.2279,46.1787,46.2082,11410.0
2024-10-24 13:00:00,47.01,47.04,47.0,47.03,12766.0,46.2082,46.2377,46.1984,46.2279,12766.0
2024-10-24 13:10:00,47.05,47.08,47.0,47.08,44068.0,46.2475,46.277,46.1984,46.277,44068.0
2024-10-24 13:20:00,47.07,47.08,47.05,47.07,16341.0,46.2672,46.277,46.2475,46.2672,16341.0
2024-10-24 13:30:00,47.06,47.13,47.06,47.11,14993.0,46.2574,46.3262,46.2574,46.3065,14993.0
2024-10-24 13:40:00,47.11,47.12,47.04,47.05,21323.0,46.3065,46.3163,46.2377,46.2475,21323.0
2024-10-24 13:50:00,47.05,47.06,47.01,47.02,21624.0,46.2475,46.2574,46.2082,46.218,21624.0
2024-10-24 14:00:00,47.01,47.04,46.98,47.02,13347.0,46.2082,46.2377,46.1787,46.218,13347.0
2024-10-24 14:10:00,47.02,47.07,47.0,47.07,13009.0,46.218,46.2672,46.1984,46.2672,13009.0
2024-10-24 14:20:00,47.07,47.07,47.03,47.04,18478.0,46.2672,46.2672,46.2279,46.2377,18478.0
2024-10-24 14:30:00,47.04,47.05,47.01,47.01,18197.0,46.2377,46.2475,46.2082,46.2082,18197.0
2024-10-24 14:40:00,47.01,47.05,46.99,47.03,13071.0,46.2082,46.2475,46.1886,46.2279,13071.0
2024-10-24 14:50:00,47.04,47.06,47.02,47.05,23516.0,46.2377,46.2574,46.218,46.2475,23516.0
2024-10-24 15:00:00,47.05,47.05,46.98,47.02,32718.0,46.2475,46.2475,46.1787,46.218,32718.0
2024-10-24 15:10:00,47.02,47.07,47.01,47.05,23412.0,46.218,46.2672,46.2082,46.2475,23412.0
2024-10-24 15:20:00,47.05,47.08,47.05,47.07,23614.0,46.2475,46.277,46.2475,46.2672,23614.0
2024-10-24 15:30:00,47.07,47.07,47.01,47.03,37093.0,46.2672,46.2672,46.2082,46.2279,37093.0
2024-10-24 15:40:00,47.03,47.05,46.88,46.93,125922.0,46.2279,46.2475,46.0804,46.1296,125922.0
2024-10-24 15:50:00,46.93,46.98,46.8,46.81,245769.0,46.1296,46.1787,46.0018,46.0116,245769.0
2024-10-25 09:30:00,47.03,47.15,46.56,46.56,92821.0,46.2279,46.3458,45.7659,45.7659,92821.0
2024-10-25 09:40:00,46.56,46.61,46.43,46.48,64544.0,45.7659,45.815,45.6381,45.6872,64544.0
2024-10-25 09:50:00,46.49,46.57,46.46,46.51,77394.0,45.6971,45.7757,45.6676,45.7167,77394.0
2024-10-25 10:00:00,46.51,46.8,46.51,46.74,70364.0,45.7167,46.0018,45.7167,45.9428,70364.0
2024-10-25 10:10:00,46.73,46.84,46.52,46.69,162420.0,45.933,46.0411,45.7266,45.8937,162420.0
2024-10-25 10:20:00,46.69,46.78,46.63,46.74,77169.0,45.8937,45.9821,45.8347,45.9428,77169.0
2024-10-25 10:30:00,46.73,46.83,46.68,46.8,41936.0,45.933,46.0313,45.8838,46.0018,41936.0
2024-10-25 10:40:00,46.79,46.81,46.54,46.69,154222.0,45.992,46.0116,45.7462,45.8937,154222.0
2024-10-25 10:50:00,46.71,46.79,46.67,46.7,40982.0,45.9133,45.992,45.874,45.9035,40982.0
2024-10-25 11:00:00,46.71,46.84,46.69,46.73,68387.0,45.9133,46.0411,45.8937,45.933,68387.0
2024-10-25 11:10:00,46.72,46.75,46.67,46.68,27118.0,45.9232,45.9526,45.874,45.8838,27118.0
2024-10-25 11:20:00,46.67,46.68,46.59,46.61,26391.0,45.874,45.8838,45.7954,45.815,26391.0
2024-10-25 11:30:00,46.62,46.68,46.62,46.67,29826.0,45.8249,45.8838,45.8249,45.874,29826.0
2024-10-25 11:40:00,46.66,46.7,46.59,46.68,26090.0,45.8642,45.9035,45.7954,45.8838,26090.0
2024-10-25 11:50:00,46.68,46.68,46.61,46.64,24453.0,45.8838,45.8838,45.815,45.8445,24453.0
2024-10-25 12:00:00,46.66,46.66,46.57,46.59,21569.0,45.8642,45.8642,45.7757,45.7954,21569.0
2024-10-25 12:10:00,46.59,46.61,46.55,46.61,30548.0,45.7954,45.815,45.7561,45.815,30548.0
2024-10-25 12:20:00,46.61,46.67,46.59,46.66,19493.0,45.815,45.874,45.7954,45.8642,19493.0
2024-10-25 12:30:00,46.66,46.7,46.64,46.66,32660.0,45.8642,45.9035,45.8445,45.8642,32660.0
2024-10-25 12:40:00,46.66,46.68,46.61,46.62,19496.0,45.8642,45.8838,45.815,45.8249,19496.0
2024-10-25 12:50:00,46.62,46.65,46.58,46.61,17865.0,45.8249,45.8543,45.7855,45.815,17865.0
2024-10-25 13:00:00,46.61,46.64,46.58,46.61,24471.0,45.815,45.8445,45.7855,45.815,24471.0
2024-10-25 13:10:00,46.61,46.61,46.49,46.49,39065.0,45.815,45.815,45.6971,45.6971,39065.0
2024-10-25 13:20:00,46.47,46.5,46.43,46.46,38121.0,45.6774,45.7069,45.6381,45.6676,38121.0
2024-10-25 13:30:00,46.46,46.56,46.45,46.52,39685.0,45.6676,45.7659,45.6578,45.7266,39685.0
2024-10-25 13:40:00,46.52,46.52,46.4,46.51,37112.0,45.7266,45.7266,45.6086,45.7167,37112.0
2024-10-25 13:50:00,46.5,46.52,46.35,46.36,30729.0,45.7069,45.7266,45.5595,45.5693,30729.0
2024-10-25 14:00:00,46.36,46.37,46.26,46.33,51701.0,45.5693,45.5791,45.471,45.5398,51701.0
2024-10-25 14:10:00,46.32,46.34,46.26,46.31,56071.0,45.53,45.5496,45.471,45.5201,56071.0
2024-10-25 14:20:00,46.32,46.42,46.28,46.39,85721.0,45.53,45.6283,45.4907,45.5988,85721.0
2024-10-25 14:30:00,46.4,46.48,46.38,46.47,51203.0,45.6086,45.6872,45.589,45.6774,51203.0
2024-10-25 14:40:00,46.47,46.52,46.44,46.5,24384.0,45.6774,45.7266,45.6479,45.7069,24384.0
2024-10-25 14:50:00,46.51,46.51,46.38,46.43,90629.0,45.7167,45.7167,45.589,45.6381,90629.0
2024-10-25 15:00:00,46.42,46.42,46.32,46.37,125307.0,45.6283,45.6283,45.53,45.5791,125307.0
2024-10-25 15:10:00,46.37,46.4,46.32,46.33,56358.0,45.5791,45.6086,45.53,45.5398,56358.0
2024-10-25 15:20:00,46.33,46.35,46.26,46.29,112300.0,45.5398,45.5595,45.471,45.5005,112300.0
2024-10-25 15:30:00,46.3,46.3,46.23,46.27,80064.0,45.5103,45.5103,45.4415,45.4808,80064.0
2024-10-25 15:40:00,46.27,46.31,46.21,46.23,193471.0,45.4808,45.5201,45.4219,45.4415,193471.0
2024-10-25 15:50:00,46.24,46.31,46.19,46.25,332398.0,45.4513,45.5201,45.4022,45.4612,332398.0
2024-10-28 09:30:00,46.67,46.78,46.38,46.68,146870.0,45.874,45.9821,45.589,45.8838,146870.0
2024-10-28 09:40:00,46.69,46.8,46.49,46.75,142667.0,45.8937,46.0018,45.6971,45.9526,142667.0
2024-10-28 09:50:00,46.75,46.82,46.66,46.7,58030.0,45.9526,46.0214,45.8642,45.9035,58030.0
2024-10-28 10:00:00,46.7,46.71,46.57,46.59,104153.0,45.9035,45.9133,45.7757,45.7954,104153.0
2024-10-28 10:10:00,46.59,46.63,46.46,46.57,135659.0,45.7954,45.8347,45.6676,45.7757,135659.0
2024-10-28 10:20:00,46.58,46.71,46.58,46.66,58462.0,45.7855,45.9133,45.7855,45.8642,58462.0
2024-10-28 10:30:00,46.66,46.71,46.54,46.55,114813.0,45.8642,45.9133,45.7462,45.7561,114813.0
2024-10-28 10:40:00,46.55,46.9,46.55,46.85,147269.0,45.7561,46.1001,45.7561,46.0509,147269.0
2024-10-28 10:50:00,46.85,47.01,46.84,46.96,204926.0,46.0509,46.2082,46.0411,46.1591,204926.0
2024-10-28 11:00:00,46.93,46.97,46.86,46.91,58667.0,46.1296,46.1689,46.0608,46.1099,58667.0
2024-10-28 11:10:00,46.91,47.04,46.91,46.93,87341.0,46.1099,46.2377,46.1099,46.1296,87341.0
2024-10-28 11:20:00,46.93,46.98,46.88,46.97,85499.0,46.1296,46.1787,46.0804,46.1689,85499.0
2024-10-28 11:30:00,46.97,47.0,46.82,46.83,68586.0,46.1689,46.1984,46.0214,46.0313,68586.0
2024-10-28 11:40:00,46.83,46.99,46.78,46.93,59789.0,46.0313,46.1886,45.9821,46.1296,59789.0
2024-10-28 11:50:00,46.93,46.95,46.85,46.88,71879.0,46.1296,46.1492,46.0509,46.0804,71879.0
2024-10-28 12:00:00,46.88,46.92,46.87,46.9,48435.0,46.0804,46.1197,46.0706,46.1001,48435.0
2024-10-28 12:10:00,46.9,46.95,46.89,46.94,62998.0,46.1001,46.1492,46.0903,46.1394,62998.0
2024-10-28 12:20:00,46.94,46.94,46.87,46.92,47329.0,46.1394,46.1394,46.0706,46.1197,47329.0
2024-10-28 12:30:00,46.91,47.05,46.91,46.98,165012.0,46.1099,46.2475,46.1099,46.1787,165012.0
2024-10-28 12:40:00,46.98,47.03,46.98,46.99,44980.0,46.1787,46.2279,46.1787,46.1886,44980.0
2024-10-28 12:50:00,47.01,47.07,46.95,47.04,74415.0,46.2082,46.2672,46.1492,46.2377,74415.0
2024-10-28 13:00:00,47.04,47.05,46.96,46.97,40304.0,46.2377,46.2475,46.1591,46.1689,40304.0
2024-10-28 13:10:00,46.97,46.99,46.93,46.99,41558.0,46.1689,46.1886,46.1296,46.1886,41558.0
2024-10-28 13:20:00,46.99,47.13,46.98,47.12,113536.0,46.1886,46.3262,46.1787,46.3163,113536.0
2024-10-28 13:30:00,47.13,47.23,47.12,47.19,169542.0,46.3262,46.4245,46.3163,46.3851,169542.0
2024-10-28 13:40:00,47.19,47.24,46.99,47.0,137702.0,46.3851,46.4343,46.1886,46.1984,137702.0
2024-10-28 13:50:00,47.0,47.15,46.99,47.14,82124.0,46.1984,46.3458,46.1886,46.336,82124.0
2024-10-28 14:00:00,47.14,47.14,47.06,47.06,74282.0,46.336,46.336,46.2574,46.2574,74282.0
2024-10-28 14:10:00,47.07,47.1,47.0,47.02,69187.0,46.2672,46.2967,46.1984,46.218,69187.0
2024-10-28 14:20:00,47.02,47.06,47.01,47.05,61571.0,46.218,46.2574,46.2082,46.2475,61571.0
2024-10-28 14:30:00,47.05,47.07,46.97,47.02,101205.0,46.2475,46.2672,46.1689,46.218,101205.0
2024-10-28 14:40:00,47.02,47.05,46.97,47.01,53322.0,46.218,46.2475,46.1689,46.2082,53322.0
2024-10-28 14:50:00,47.01,47.06,46.99,47.0,68610.0,46.2082,46.2574,46.1886,46.1984,68610.0
2024-10-28 15:00:00,46.99,47.14,46.98,47.13,195649.0,46.1886,46.336,46.1787,46.3262,195649.0
2024-10-28 15:10:00,47.14,47.18,47.1,47.1,170179.0,46.336,46.3753,46.2967,46.2967,170179.0
2024-10-28 15:20:00,47.1,47.15,47.09,47.14,101389.0,46.2967,46.3458,46.2868,46.336,101389.0
2024-10-28 15:30:00,47.14,47.24,47.13,47.22,204723.0,46.336,46.4343,46.3262,46.4146,204723.0
2024-10-28 15:40:00,47.22,47.23,47.16,47.17,157642.0,46.4146,46.4245,46.3557,46.3655,157642.0
2024-10-28 15:50:00,47.17,47.17,46.84,46.85,885425.0,46.3655,46.3655,46.0411,46.0509,885425.0
2024-10-29 09:30:00,49.43,50.9,49.2,50.69,1408087.0,48.5869,50.0319,48.3609,49.8254,1408087.0
2024-10-29 09:40:00,50.69,50.75,50.18,50.27,419804.0,49.8254,49.8844,49.3241,49.4126,419804.0
2024-10-29 09:50:00,50.27,50.83,50.26,50.8,546061.0,49.4126,49.9631,49.4028,49.9336,546061.0
2024-10-29 10:00:00,50.79,51.03,50.67,50.82,502198.0,49.9237,50.1596,49.8058,49.9532,502198.0
2024-10-29 10:10:00,50.82,50.85,50.12,50.19,404504.0,49.9532,49.9827,49.2652,49.334,404504.0
2024-10-29 10:20:00,50.19,50.44,50.1,50.31,299649.0,49.334,49.5797,49.2455,49.4519,299649.0
2024-10-29 10:30:00,50.31,50.31,50.09,50.16,223687.0,49.4519,49.4519,49.2357,49.3045,223687.0
2024-10-29 10:40:00,50.16,50.45,49.85,49.93,359020.0,49.3045,49.5895,48.9998,49.0784,359020.0
2024-10-29 10:50:00,49.93,50.0,49.7,49.95,169524.0,49.0784,49.1472,48.8523,49.0981,169524.0
2024-10-29 11:00:00,49.95,50.03,49.72,49.97,163200.0,49.0981,49.1767,48.872,49.1177,163200.0
2024-10-29 11:10:00,49.97,50.15,49.89,49.95,198873.0,49.1177,49.2947,49.0391,49.0981,198873.0
2024-10-29 11:20:00,49.94,50.22,49.87,50.19,126592.0,49.0882,49.3635,49.0194,49.334,126592.0
2024-10-29 11:30:00,50.2,50.37,50.16,50.27,181191.0,49.3438,49.5109,49.3045,49.4126,181191.0
2024-10-29 11:40:00,50.27,50.52,50.26,50.43,517410.0,49.4126,49.6583,49.4028,49.5699,517410.0
2024-10-29 11:50:00,50.42,50.47,50.3,50.4,123401.0,49.56,49.6092,49.4421,49.5404,123401.0
2024-10-29 12:00:00,50.4,50.5,50.29,50.31,123722.0,49.5404,49.6387,49.4323,49.4519,123722.0
2024-10-29 12:10:00,50.32,50.45,50.32,50.43,120431.0,49.4618,49.5895,49.4618,49.5699,120431.0
2024-10-29 12:20:00,50.43,50.5,50.42,50.5,90959.0,49.5699,49.6387,49.56,49.6387,90959.0
2024-10-29 12:30:00,50.5,50.5,50.34,50.39,213421.0,49.6387,49.6387,49.4814,49.5306,213421.0
2024-10-29 12:40:00,50.4,50.44,50.29,50.36,83364.0,49.5404,49.5797,49.4323,49.5011,83364.0
2024-10-29 12:50:00,50.37,50.48,50.35,50.43,73648.0,49.5109,49.619,49.4912,49.5699,73648.0
2024-10-29 13:00:00,50.42,50.6,50.42,50.57,139932.0,49.56,49.737,49.56,49.7075,139932.0
2024-10-29 13:10:00,50.57,50.57,50.41,50.44,105663.0,49.7075,49.7075,49.5502,49.5797,105663.0
2024-10-29 13:20:00,50.45,50.45,50.24,50.27,69092.0,49.5895,49.5895,49.3831,49.4126,69092.0
2024-10-29 13:30:00,50.27,50.28,50.0,50.01,95524.0,49.4126,49.4224,49.1472,49.157,95524.0
2024-10-29 13:40:00,50.01,50.05,49.95,50.05,66261.0,49.157,49.1964,49.0981,49.1964,66261.0
2024-10-29 13:50:00,50.05,50.1,49.96,50.09,92984.0,49.1964,49.2455,49.1079,49.2357,92984.0
2024-10-29 14:00:00,50.09,50.13,49.97,49.98,58891.0,49.2357,49.275,49.1177,49.1276,58891.0
2024-10-29 14:10:00,49.99,50.0,49.89,49.94,164406.0,49.1374,49.1472,49.0391,49.0882,164406.0
2024-10-29 14:20:00,49.94,49.95,49.75,49.75,122143.0,49.0882,49.0981,48.9015,48.9015,122143.0
2024-10-29 14:30:00,49.76,49.78,49.62,49.63,160007.0,48.9113,48.931,48.7737,48.7835,160007.0
2024-10-29 14:40:00,49.63,49.65,49.38,49.44,133016.0,48.7835,48.8032,48.5378,48.5968,133016.0
2024-10-29 14:50:00,49.44,49.5,49.37,49.47,185285.0,48.5968,48.6557,48.528,48.6263,185285.0
2024-10-29 15:00:00,49.47,49.59,49.4,49.47,153287.0,48.6263,48.7442,48.5574,48.6263,153287.0
2024-10-29 15:10:00,49.47,49.65,49.46,49.59,159452.0,48.6263,48.8032,48.6164,48.7442,159452.0
2024-10-29 15:20:00,49.59,49.66,49.57,49.63,128485.0,48.7442,48.813,48.7245,48.7835,128485.0
2024-10-29 15:30:00,49.63,49.63,49.39,49.55,215836.0,48.7835,48.7835,48.5476,48.7049,215836.0
2024-10-29 15:40:00,49.55,49.56,49.33,49.41,404136.0,48.7049,48.7147,48.4886,48.5673,404136.0
2024-10-29 15:50:00,49.41,49.46,49.02,49.02,1297320.0,48.5673,48.6164,48.1839,48.1839,1297320.0
2024-10-30 09:30:00,48.92,49.36,48.66,49.22,345203.0,48.0856,48.5181,47.8301,48.3805,345203.0
2024-10-30 09:40:00,49.2,49.27,48.68,48.79,233214.0,48.3609,48.4297,47.8497,47.9578,233214.0
2024-10-30 09:50:00,48.8,49.15,48.72,48.93,146983.0,47.9677,48.3117,47.889,48.0955,146983.0
2024-10-30 10:00:00,48.95,48.98,48.75,48.9,59368.0,48.1151,48.1446,47.9185,48.066,59368.0
2024-10-30 10:10:00,48.9,49.03,48.85,48.86,40591.0,48.066,48.1938,48.0168,48.0267,40591.0
2024-10-30 10:20:00,48.87,48.88,48.55,48.59,105368.0,48.0365,48.0463,47.7219,47.7613,105368.0
2024-10-30 10:30:00,48.59,48.7,48.55,48.64,318513.0,47.7613,47.8694,47.7219,47.8104,318513.0
2024-10-30 10:40:00,48.65,48.72,48.55,48.6,130627.0,47.8202,47.889,47.7219,47.7711,130627.0
2024-10-30 10:50:00,48.6,48.63,48.45,48.51,227747.0,47.7711,47.8006,47.6236,47.6826,227747.0
2024-10-30 11:00:00,48.51,48.54,48.27,48.32,123267.0,47.6826,47.7121,47.4467,47.4959,123267.0
2024-10-30 11:10:00,48.31,48.32,47.93,48.31,333080.0,47.486,47.4959,47.1125,47.486,333080.0
2024-10-30 11:20:00,48.3,48.32,48.06,48.2,96302.0,47.4762,47.4959,47.2403,47.3779,96302.0
2024-10-30 11:30:00,48.19,48.3,48.12,48.3,91147.0,47.3681,47.4762,47.2993,47.4762,91147.0
2024-10-30 11:40:00,48.3,48.36,48.23,48.3,88016.0,47.4762,47.5352,47.4074,47.4762,88016.0
2024-10-30 11:50:00,48.3,48.35,48.23,48.27,65320.0,47.4762,47.5254,47.4074,47.4467,65320.0
2024-10-30 12:00:00,48.27,48.42,48.25,48.42,123608.0,47.4467,47.5942,47.4271,47.5942,123608.0
2024-10-30 12:10:00,48.41,48.58,48.41,48.49,159366.0,47.5843,47.7514,47.5843,47.663,159366.0
2024-10-30 12:20:00,48.49,48.55,48.44,48.51,29413.0,47.663,47.7219,47.6138,47.6826,29413.0
2024-10-30 12:30:00,48.49,48.61,48.47,48.54,39589.0,47.663,47.7809,47.6433,47.7121,39589.0
2024-10-30 12:40:00,48.54,48.59,48.49,48.56,37168.0,47.7121,47.7613,47.663,47.7318,37168.0
2024-10-30 12:50:00,48.56,48.56,48.42,48.47,51247.0,47.7318,47.7318,47.5942,47.6433,51247.0
2024-10-30 13:00:00,48.47,48.5,48.41,48.41,63880.0,47.6433,47.6728,47.5843,47.5843,63880.0
2024-10-30 13:10:00,48.41,48.44,48.37,48.38,41782.0,47.5843,47.6138,47.545,47.5548,41782.0
2024-10-30 13:20:00,48.38,48.41,48.2,48.22,564672.0,47.5548,47.5843,47.3779,47.3976,564672.0
2024-10-30 13:30:00,48.22,48.23,48.05,48.07,58072.0,47.3976,47.4074,47.2305,47.2501,58072.0
2024-10-30 13:40:00,48.05,48.14,47.94,48.14,152410.0,47.2305,47.3189,47.1223,47.3189,152410.0
2024-10-30 13:50:00,48.13,48.13,48.01,48.09,33893.0,47.3091,47.3091,47.1912,47.2698,33893.0
2024-10-30 14:00:00,48.09,48.24,48.06,48.22,76464.0,47.2698,47.4172,47.2403,47.3976,76464.0
2024-10-30 14:10:00,48.22,48.3,48.18,48.2,50067.0,47.3976,47.4762,47.3583,47.3779,50067.0
2024-10-30 14:20:00,48.2,48.22,48.09,48.12,79068.0,47.3779,47.3976,47.2698,47.2993,79068.0
2024-10-30 14:30:00,48.12,48.15,48.08,48.12,86204.0,47.2993,47.3288,47.26,47.2993,86204.0
2024-10-30 14:40:00,48.12,48.12,48.05,48.08,31485.0,47.2993,47.2993,47.2305,47.26,31485.0
2024-10-30 14:50:00,48.09,48.09,48.02,48.06,39832.0,47.2698,47.2698,47.201,47.2403,39832.0
2024-10-30 15:00:00,48.05,48.06,47.97,48.04,117610.0,47.2305,47.2403,47.1518,47.2206,117610.0
2024-10-30 15:10:00,48.03,48.25,48.03,48.16,97916.0,47.2108,47.4271,47.2108,47.3386,97916.0
2024-10-30 15:20:00,48.17,48.27,48.16,48.25,122579.0,47.3484,47.4467,47.3386,47.4271,122579.0
2024-10-30 15:30:00,48.25,48.34,48.18,48.32,172998.0,47.4271,47.5155,47.3583,47.4959,172998.0
2024-10-30 15:40:00,48.33,48.4,48.25,48.27,271424.0,47.5057,47.5745,47.4271,47.4467,271424.0
2024-10-30 15:50:00,48.26,48.34,48.03,48.03,745169.0,47.4369,47.5155,47.2108,47.2108,745169.0
2024-10-31 09:30:00,48.19,48.66,48.09,48.5,223546.0,47.3681,47.8301,47.2698,47.6728,223546.0
2024-10-31 09:40:00,48.49,48.59,48.32,48.41,205051.0,47.663,47.7613,47.4959,47.5843,205051.0
2024-10-31 09:50:00,48.4,48.42,48.11,48.15,274037.0,47.5745,47.5942,47.2894,47.3288,274037.0
2024-10-31 10:00:00,48.13,48.26,47.66,47.67,158871.0,47.3091,47.4369,46.8471,46.857,158871.0
2024-10-31 10:10:00,47.68,47.85,47.62,47.75,79892.0,46.8668,47.0339,46.8078,46.9356,79892.0
2024-10-31 10:20:00,47.74,47.9,47.69,47.7,113573.0,46.9258,47.083,46.8766,46.8864,113573.0
2024-10-31 10:30:00,47.71,47.98,47.71,47.98,104187.0,46.8963,47.1617,46.8963,47.1617,104187.0
2024-10-31 10:40:00,47.97,47.97,47.76,47.82,55054.0,47.1518,47.1518,46.9454,47.0044,55054.0
2024-10-31 10:50:00,47.84,47.84,47.7,47.73,42541.0,47.0241,47.0241,46.8864,46.9159,42541.0
2024-10-31 11:00:00,47.72,47.73,47.59,47.69,57746.0,46.9061,46.9159,46.7783,46.8766,57746.0
2024-10-31 11:10:00,47.67,47.69,47.62,47.67,64271.0,46.857,46.8766,46.8078,46.857,64271.0
2024-10-31 11:20:00,47.64,47.81,47.61,47.8,99539.0,46.8275,46.9946,46.798,46.9847,99539.0
2024-10-31 11:30:00,47.79,47.89,47.75,47.82,63013.0,46.9749,47.0732,46.9356,47.0044,63013.0
2024-10-31 11:40:00,47.81,47.82,47.64,47.7,70277.0,46.9946,47.0044,46.8275,46.8864,70277.0
2024-10-31 11:50:00,47.69,47.79,47.65,47.78,57407.0,46.8766,46.9749,46.8373,46.9651,57407.0
2024-10-31 12:00:00,47.77,47.82,47.73,47.76,65887.0,46.9552,47.0044,46.9159,46.9454,65887.0
2024-10-31 12:10:00,47.76,47.78,47.73,47.75,66452.0,46.9454,46.9651,46.9159,46.9356,66452.0
2024-10-31 12:20:00,47.76,47.9,47.75,47.88,58851.0,46.9454,47.083,46.9356,47.0634,58851.0
2024-10-31 12:30:00,47.87,47.87,47.8,47.83,44116.0,47.0535,47.0535,46.9847,47.0142,44116.0
2024-10-31 12:40:00,47.83,47.97,47.81,47.94,102050.0,47.0142,47.1518,46.9946,47.1223,102050.0
2024-10-31 12:50:00,47.93,47.94,47.81,47.93,48841.0,47.1125,47.1223,46.9946,47.1125,48841.0
2024-10-31 13:00:00,47.93,48.01,47.93,47.98,105966.0,47.1125,47.1912,47.1125,47.1617,105966.0
2024-10-31 13:10:00,47.98,47.98,47.86,47.87,41628.0,47.1617,47.1617,47.0437,47.0535,41628.0
2024-10-31 13:20:00,47.88,47.89,47.76,47.8,100799.0,47.0634,47.0732,46.9454,46.9847,100799.0
2024-10-31 13:30:00,47.8,47.82,47.78,47.81,52733.0,46.9847,47.0044,46.9651,46.9946,52733.0
2024-10-31 13:40:00,47.8,47.86,47.79,47.86,56740.0,46.9847,47.0437,46.9749,47.0437,56740.0
2024-10-31 13:50:00,47.86,47.88,47.81,47.88,36256.0,47.0437,47.0634,46.9946,47.0634,36256.0
2024-10-31 14:00:00,47.88,47.91,47.78,47.91,72460.0,47.0634,47.0929,46.9651,47.0929,72460.0
2024-10-31 14:10:00,47.9,47.98,47.9,47.94,46532.0,47.083,47.1617,47.083,47.1223,46532.0
2024-10-31 14:20:00,47.94,47.97,47.93,47.95,32887.0,47.1223,47.1518,47.1125,47.1322,32887.0
2024-10-31 14:30:00,47.95,47.97,47.81,47.85,43994.0,47.1322,47.1518,46.9946,47.0339,43994.0
2024-10-31 14:40:00,47.85,47.9,47.76,47.76,64326.0,47.0339,47.083,46.9454,46.9454,64326.0
2024-10-31 14:50:00,47.75,47.77,47.66,47.74,91575.0,46.9356,46.9552,46.8471,46.9258,91575.0
2024-10-31 15:00:00,47.74,47.8,47.68,47.79,151163.0,46.9258,46.9847,46.8668,46.9749,151163.0
2024-10-31 15:10:00,47.8,47.82,47.72,47.76,73517.0,46.9847,47.0044,46.9061,46.9454,73517.0
2024-10-31 15:20:00,47.77,47.77,47.57,47.62,206570.0,46.9552,46.9552,46.7587,46.8078,206570.0
2024-10-31 15:30:00,47.63,47.76,47.61,47.74,94069.0,46.8176,46.9454,46.798,46.9258,94069.0
2024-10-31 15:40:00,47.74,47.74,47.63,47.69,199004.0,46.9258,46.9258,46.8176,46.8766,199004.0
2024-10-31 15:50:00,47.7,47.78,47.52,47.59,667974.0,46.8864,46.9651,46.7095,46.7783,667974.0
2024-11-01 09:30:00,47.64,48.06,47.41,48.03,152430.0,46.8275,47.2403,46.6014,47.2108,152430.0
2024-11-01 09:40:00,48.03,48.03,47.93,48.02,58710.0,47.2108,47.2108,47.1125,47.201,58710.0
2024-11-01 09:50:00,48.02,48.25,48.02,48.09,120190.0,47.201,47.4271,47.201,47.2698,120190.0
2024-11-01 10:00:00,48.09,48.1,47.87,47.93,107373.0,47.2698,47.2796,47.0535,47.1125,107373.0
2024-11-01 10:10:00,47.93,48.02,47.87,48.01,84371.0,47.1125,47.201,47.0535,47.1912,84371.0
2024-11-01 10:20:00,48.01,48.19,48.0,48.17,122169.0,47.1912,47.3681,47.1813,47.3484,122169.0
2024-11-01 10:30:00,48.18,48.18,47.95,48.03,34538.0,47.3583,47.3583,47.1322,47.2108,34538.0
2024-11-01 10:40:00,48.04,48.04,47.89,47.96,21743.0,47.2206,47.2206,47.0732,47.142,21743.0
2024-11-01 10:50:00,47.96,47.96,47.82,47.92,35522.0,47.142,47.142,47.0044,47.1027,35522.0
2024-11-01 11:00:00,47.93,48.0,47.89,47.97,13918.0,47.1125,47.1813,47.0732,47.1518,13918.0
2024-11-01 11:10:00,47.97,48.11,47.95,48.1,39508.0,47.1518,47.2894,47.1322,47.2796,39508.0
2024-11-01 11:20:00,48.11,48.18,48.03,48.17,60505.0,47.2894,47.3583,47.2108,47.3484,60505.0
2024-11-01 11:30:00,48.17,48.22,48.12,48.17,89287.0,47.3484,47.3976,47.2993,47.3484,89287.0
2024-11-01 11:40:00,48.18,48.19,48.0,48.03,67076.0,47.3583,47.3681,47.1813,47.2108,67076.0
2024-11-01 11:50:00,48.04,48.07,47.96,48.06,33449.0,47.2206,47.2501,47.142,47.2403,33449.0
2024-11-01 12:00:00,48.06,48.14,48.05,48.14,21699.0,47.2403,47.3189,47.2305,47.3189,21699.0
2024-11-01 12:10:00,48.14,48.14,48.07,48.13,29367.0,47.3189,47.3189,47.2501,47.3091,29367.0
2024-11-01 12:20:00,48.14,48.14,48.0,48.05,38000.0,47.3189,47.3189,47.1813,47.2305,38000.0
2024-11-01 12:30:00,48.06,48.25,48.03,48.14,407204.0,47.2403,47.4271,47.2108,47.3189,407204.0
2024-11-01 12:40:00,48.14,48.24,48.09,48.16,77520.0,47.3189,47.4172,47.2698,47.3386,77520.0
2024-11-01 12:50:00,48.16,48.22,48.14,48.2,79611.0,47.3386,47.3976,47.3189,47.3779,79611.0
2024-11-01 13:00:00,48.2,48.21,48.14,48.16,72631.0,47.3779,47.3877,47.3189,47.3386,72631.0
2024-11-01 13:10:00,48.15,48.19,48.11,48.14,63337.0,47.3288,47.3681,47.2894,47.3189,63337.0
2024-11-01 13:20:00,48.14,48.2,48.13,48.16,52632.0,47.3189,47.3779,47.3091,47.3386,52632.0
2024-11-01 13:30:00,48.16,48.17,47.91,47.97,75685.0,47.3386,47.3484,47.0929,47.1518,75685.0
2024-11-01 13:40:00,47.96,48.01,47.93,47.98,33175.0,47.142,47.1912,47.1125,47.1617,33175.0
2024-11-01 13:50:00,47.97,48.05,47.97,47.99,29810.0,47.1518,47.2305,47.1518,47.1715,29810.0
2024-11-01 14:00:00,47.97,48.06,47.97,48.04,45414.0,47.1518,47.2403,47.1518,47.2206,45414.0
2024-11-01 14:10:00,48.03,48.1,47.99,48.08,56355.0,47.2108,47.2796,47.1715,47.26,56355.0
2024-11-01 14:20:00,48.07,48.21,48.05,48.2,51902.0,47.2501,47.3877,47.2305,47.3779,51902.0
2024-11-01 14:30:00,48.2,48.23,48.18,48.22,47212.0,47.3779,47.4074,47.3583,47.3976,47212.0
2024-11-01 14:40:00,48.21,48.24,48.18,48.19,71501.0,47.3877,47.4172,47.3583,47.3681,71501.0
2024-11-01 14:50:00,48.19,48.24,48.17,48.22,48534.0,47.3681,47.4172,47.3484,47.3976,48534.0
2024-11-01 15:00:00,48.22,48.29,48.18,48.28,85965.0,47.3976,47.4664,47.3583,47.4565,85965.0
2024-11-01 15:10:00,48.29,48.37,48.27,48.3,107727.0,47.4664,47.545,47.4467,47.4762,107727.0
2024-11-01 15:20:00,48.3,48.32,48.21,48.23,105630.0,47.4762,47.4959,47.3877,47.4074,105630.0
2024-11-01 15:30:00,48.23,48.29,48.19,48.21,82627.0,47.4074,47.4664,47.3681,47.3877,82627.0
2024-11-01 15:40:00,48.2,48.33,48.2,48.3,171642.0,47.3779,47.5057,47.3779,47.4762,171642.0
2024-11-01 15:50:00,48.29,48.41,48.23,48.35,627375.0,47.4664,47.5843,47.4074,47.5254,627375.0
2024-11-04 09:30:00,48.41,48.46,47.38,47.63,229918.0,47.5843,47.6335,46.5719,46.8176,229918.0
2024-11-04 09:40:00,47.62,47.75,47.39,47.68,145889.0,46.8078,46.9356,46.5817,46.8668,145889.0
2024-11-04 09:50:00,47.7,47.79,47.55,47.64,132138.0,46.8864,46.9749,46.739,46.8275,132138.0
2024-11-04 10:00:00,47.63,47.67,47.55,47.57,93887.0,46.8176,46.857,46.739,46.7587,93887.0
2024-11-04 10:10:00,47.58,47.64,47.5,47.61,81988.0,46.7685,46.8275,46.6899,46.798,81988.0
2024-11-04 10:20:00,47.61,47.77,47.6,47.72,59769.0,46.798,46.9552,46.7881,46.9061,59769.0
2024-11-04 10:30:00,47.73,47.78,47.56,47.56,48759.0,46.9159,46.9651,46.7488,46.7488,48759.0
2024-11-04 10:40:00,47.57,47.74,47.56,47.65,48654.0,46.7587,46.9258,46.7488,46.8373,48654.0
2024-11-04 10:50:00,47.66,47.67,47.52,47.52,43117.0,46.8471,46.857,46.7095,46.7095,43117.0
2024-11-04 11:00:00,47.54,47.59,47.5,47.55,25447.0,46.7292,46.7783,46.6899,46.739,25447.0
2024-11-04 11:10:00,47.55,47.61,47.49,47.5,24280.0,46.739,46.798,46.68,46.6899,24280.0
2024-11-04 11:20:00,47.5,47.55,47.43,47.44,38585.0,46.6899,46.739,46.621,46.6309,38585.0
2024-11-04 11:30:00,47.43,47.43,47.21,47.22,60130.0,46.621,46.621,46.4048,46.4146,60130.0
2024-11-04 11:40:00,47.22,47.24,47.09,47.11,93335.0,46.4146,46.4343,46.2868,46.3065,93335.0
2024-11-04 11:50:00,47.11,47.16,47.04,47.05,56784.0,46.3065,46.3557,46.2377,46.2475,56784.0
2024-11-04 12:00:00,47.05,47.11,46.94,46.96,72935.0,46.2475,46.3065,46.1394,46.1591,72935.0
2024-11-04 12:10:00,46.96,47.06,46.92,47.05,48381.0,46.1591,46.2574,46.1197,46.2475,48381.0
2024-11-04 12:20:00,47.08,47.22,47.07,47.16,39794.0,46.277,46.4146,46.2672,46.3557,39794.0
2024-11-04 12:30:00,47.16,47.25,47.15,47.24,40606.0,46.3557,46.4441,46.3458,46.4343,40606.0
2024-11-04 12:40:00,47.24,47.3,47.2,47.28,34071.0,46.4343,46.4933,46.395,46.4736,34071.0
2024-11-04 12:50:00,47.29,47.29,47.19,47.21,24028.0,46.4834,46.4834,46.3851,46.4048,24028.0
2024-11-04 13:00:00,47.2,47.23,47.08,47.12,20057.0,46.395,46.4245,46.277,46.3163,20057.0
2024-11-04 13:10:00,47.13,47.18,47.08,47.15,85621.0,46.3262,46.3753,46.277,46.3458,85621.0
2024-11-04 13:20:00,47.15,47.22,47.13,47.21,23858.0,46.3458,46.4146,46.3262,46.4048,23858.0
2024-11-04 13:30:00,47.2,47.31,47.18,47.3,51691.0,46.395,46.5031,46.3753,46.4933,51691.0
2024-11-04 13:40:00,47.3,47.32,47.24,47.29,18608.0,46.4933,46.5129,46.4343,46.4834,18608.0
2024-11-04 13:50:00,47.29,47.29,47.2,47.23,21503.0,46.4834,46.4834,46.395,46.4245,21503.0
2024-11-04 14:00:00,47.23,47.35,47.21,47.35,69410.0,46.4245,46.5424,46.4048,46.5424,69410.0
2024-11-04 14:10:00,47.36,47.36,47.22,47.23,40453.0,46.5522,46.5522,46.4146,46.4245,40453.0
2024-11-04 14:20:00,47.23,47.28,47.23,47.25,30084.0,46.4245,46.4736,46.4245,46.4441,30084.0
2024-11-04 14:30:00,47.24,47.24,47.18,47.2,34583.0,46.4343,46.4343,46.3753,46.395,34583.0
2024-11-04 14:40:00,47.2,47.23,47.16,47.17,49617.0,46.395,46.4245,46.3557,46.3655,49617.0
2024-11-04 14:50:00,47.17,47.19,47.11,47.12,23080.0,46.3655,46.3851,46.3065,46.3163,23080.0
2024-11-04 15:00:00,47.11,47.12,47.04,47.12,59575.0,46.3065,46.3163,46.2377,46.3163,59575.0
2024-11-04 15:10:00,47.14,47.2,47.06,47.2,53493.0,46.336,46.395,46.2574,46.395,53493.0
2024-11-04 15:20:00,47.21,47.21,47.12,47.14,49077.0,46.4048,46.4048,46.3163,46.336,49077.0
2024-11-04 15:30:00,47.14,47.14,47.02,47.05,52421.0,46.336,46.336,46.218,46.2475,52421.0
2024-11-04 15:40:00,47.05,47.13,47.04,47.08,75621.0,46.2475,46.3262,46.2377,46.277,75621.0
2024-11-04 15:50:00,47.08,47.1,46.94,47.01,401171.0,46.277,46.2967,46.1394,46.2082,401171.0
2024-11-05 09:30:00,47.02,47.02,46.62,46.75,108755.0,46.218,46.218,45.8249,45.9526,108755.0
2024-11-05 09:40:00,46.76,46.81,46.62,46.75,136467.0,45.9625,46.0116,45.8249,45.9526,136467.0
2024-11-05 09:50:00,46.75,47.04,46.68,47.0,255804.0,45.9526,46.2377,45.8838,46.1984,255804.0
2024-11-05 10:00:00,47.01,47.14,46.87,47.07,77014.0,46.2082,46.336,46.0706,46.2672,77014.0
2024-11-05 10:10:00,47.09,47.17,47.0,47.07,60103.0,46.2868,46.3655,46.1984,46.2672,60103.0
2024-11-05 10:20:00,47.08,47.08,46.81,46.82,50318.0,46.277,46.277,46.0116,46.0214,50318.0
2024-11-05 10:30:00,46.82,46.96,46.73,46.92,106090.0,46.0214,46.1591,45.933,46.1197,106090.0
2024-11-05 10:40:00,46.92,46.99,46.89,46.91,34094.0,46.1197,46.1886,46.0903,46.1099,34094.0
2024-11-05 10:50:00,46.92,47.04,46.83,46.87,56214.0,46.1197,46.2377,46.0313,46.0706,56214.0
2024-11-05 11:00:00,46.87,47.01,46.82,46.95,77308.0,46.0706,46.2082,46.0214,46.1492,77308.0
2024-11-05 11:10:00,46.96,47.02,46.85,46.87,141707.0,46.1591,46.218,46.0509,46.0706,141707.0
2024-11-05 11:20:00,46.86,46.89,46.77,46.81,129421.0,46.0608,46.0903,45.9723,46.0116,129421.0
2024-11-05 11:30:00,46.82,46.88,46.8,46.84,61831.0,46.0214,46.0804,46.0018,46.0411,61831.0
2024-11-05 11:40:00,46.84,46.85,46.75,46.77,36615.0,46.0411,46.0509,45.9526,45.9723,36615.0
2024-11-05 11:50:00,46.76,46.85,46.75,46.83,48691.0,45.9625,46.0509,45.9526,46.0313,48691.0
2024-11-05 12:00:00,46.83,46.91,46.76,46.9,92067.0,46.0313,46.1099,45.9625,46.1001,92067.0
2024-11-05 12:10:00,46.91,46.94,46.86,46.94,68139.0,46.1099,46.1394,46.0608,46.1394,68139.0
2024-11-05 12:20:00,46.94,46.96,46.91,46.94,40959.0,46.1394,46.1591,46.1099,46.1394,40959.0
2024-11-05 12:30:00,46.94,46.97,46.9,46.91,45856.0,46.1394,46.1689,46.1001,46.1099,45856.0
2024-11-05 12:40:00,46.91,46.93,46.88,46.93,31550.0,46.1099,46.1296,46.0804,46.1296,31550.0
2024-11-05 12:50:00,46.93,46.93,46.86,46.87,35075.0,46.1296,46.1296,46.0608,46.0706,35075.0
2024-11-05 13:00:00,46.88,46.92,46.87,46.9,38062.0,46.0804,46.1197,46.0706,46.1001,38062.0
2024-11-05 13:10:00,46.9,46.91,46.83,46.86,42681.0,46.1001,46.1099,46.0313,46.0608,42681.0
2024-11-05 13:20:00,46.87,46.88,46.83,46.88,30951.0,46.0706,46.0804,46.0313,46.0804,30951.0
2024-11-05 13:30:00,46.88,46.88,46.78,46.86,36030.0,46.0804,46.0804,45.9821,46.0608,36030.0
2024-11-05 13:40:00,46.87,46.93,46.84,46.85,42828.0,46.0706,46.1296,46.0411,46.0509,42828.0
2024-11-05 13:50:00,46.86,46.88,46.84,46.85,40170.0,46.0608,46.0804,46.0411,46.0509,40170.0
2024-11-05 14:00:00,46.86,46.88,46.83,46.86,43501.0,46.0608,46.0804,46.0313,46.0608,43501.0
2024-11-05 14:10:00,46.86,46.87,46.83,46.86,31111.0,46.0608,46.0706,46.0313,46.0608,31111.0
2024-11-05 14:20:00,46.86,46.9,46.83,46.88,47047.0,46.0608,46.1001,46.0313,46.0804,47047.0
2024-11-05 14:30:00,46.88,47.06,46.85,47.02,82804.0,46.0804,46.2574,46.0509,46.218,82804.0
2024-11-05 14:40:00,47.01,47.03,46.95,46.95,50895.0,46.2082,46.2279,46.1492,46.1492,50895.0
2024-11-05 14:50:00,46.95,46.98,46.92,46.97,60786.0,46.1492,46.1787,46.1197,46.1689,60786.0
2024-11-05 15:00:00,46.96,47.0,46.94,46.98,41403.0,46.1591,46.1984,46.1394,46.1787,41403.0
2024-11-05 15:10:00,46.98,47.03,46.97,46.98,56037.0,46.1787,46.2279,46.1689,46.1787,56037.0
2024-11-05 15:20:00,46.98,47.06,46.95,47.05,71922.0,46.1787,46.2574,46.1492,46.2475,71922.0
2024-11-05 15:30:00,47.05,47.15,47.0,47.12,88506.0,46.2475,46.3458,46.1984,46.3163,88506.0
2024-11-05 15:40:00,47.12,47.12,47.03,47.08,76149.0,46.3163,46.3163,46.2279,46.277,76149.0
2024-11-05 15:50:00,47.08,47.3,47.07,47.26,401468.0,46.277,46.4933,46.2672,46.4539,401468.0
2024-11-06 09:30:00,48.8,48.9,48.19,48.34,281715.0,47.9677,48.066,47.3681,47.5155,281715.0
2024-11-06 09:40:00,48.35,48.6,48.27,48.28,190934.0,47.5254,47.7711,47.4467,47.4565,190934.0
2024-11-06 09:50:00,48.28,48.34,48.11,48.27,160954.0,47.4565,47.5155,47.2894,47.4467,160954.0
2024-11-06 10:00:00,48.28,48.51,48.26,48.47,124532.0,47.4565,47.6826,47.4369,47.6433,124532.0
2024-11-06 10:10:00,48.48,48.67,48.42,48.57,119062.0,47.6531,47.8399,47.5942,47.7416,119062.0
2024-11-06 10:20:00,48.59,48.74,48.58,48.72,125116.0,47.7613,47.9087,47.7514,47.889,125116.0
2024-11-06 10:30:00,48.72,48.76,48.6,48.64,64644.0,47.889,47.9284,47.7711,47.8104,64644.0
2024-11-06 10:40:00,48.66,48.69,48.54,48.61,89685.0,47.8301,47.8596,47.7121,47.7809,89685.0
2024-11-06 10:50:00,48.61,48.62,48.42,48.46,146189.0,47.7809,47.7907,47.5942,47.6335,146189.0
2024-11-06 11:00:00,48.47,48.53,48.46,48.51,42632.0,47.6433,47.7023,47.6335,47.6826,42632.0
2024-11-06 11:10:00,48.51,48.67,48.5,48.63,50893.0,47.6826,47.8399,47.6728,47.8006,50893.0
2024-11-06 11:20:00,48.63,48.73,48.62,48.67,44022.0,47.8006,47.8989,47.7907,47.8399,44022.0
2024-11-06 11:30:00,48.68,48.68,48.47,48.49,51687.0,47.8497,47.8497,47.6433,47.663,51687.0
2024-11-06 11:40:00,48.5,48.6,48.5,48.58,34864.0,47.6728,47.7711,47.6728,47.7514,34864.0
2024-11-06 11:50:00,48.59,48.59,48.4,48.41,45881.0,47.7613,47.7613,47.5745,47.5843,45881.0
2024-11-06 12:00:00,48.41,48.44,48.29,48.33,42621.0,47.5843,47.6138,47.4664,47.5057,42621.0
2024-11-06 12:10:00,48.34,48.46,48.34,48.41,72652.0,47.5155,47.6335,47.5155,47.5843,72652.0
2024-11-06 12:20:00,48.41,48.42,48.36,48.38,27953.0,47.5843,47.5942,47.5352,47.5548,27953.0
2024-11-06 12:30:00,48.38,48.44,48.36,48.44,34373.0,47.5548,47.6138,47.5352,47.6138,34373.0
2024-11-06 12:40:00,48.45,48.52,48.45,48.51,38466.0,47.6236,47.6925,47.6236,47.6826,38466.0
2024-11-06 12:50:00,48.51,48.54,48.46,48.51,43397.0,47.6826,47.7121,47.6335,47.6826,43397.0
2024-11-06 13:00:00,48.51,48.53,48.5,48.53,25607.0,47.6826,47.7023,47.6728,47.7023,25607.0
2024-11-06 13:10:00,48.52,48.53,48.48,48.53,41336.0,47.6925,47.7023,47.6531,47.7023,41336.0
2024-11-06 13:20:00,48.53,48.55,48.45,48.46,45430.0,47.7023,47.7219,47.6236,47.6335,45430.0
2024-11-06 13:30:00,48.47,48.49,48.44,48.48,53256.0,47.6433,47.663,47.6138,47.6531,53256.0
2024-11-06 13:40:00,48.48,48.54,48.47,48.51,67922.0,47.6531,47.7121,47.6433,47.6826,67922.0
2024-11-06 13:50:00,48.51,48.51,48.37,48.41,57202.0,47.6826,47.6826,47.545,47.5843,57202.0
2024-11-06 14:00:00,48.42,48.45,48.34,48.37,54764.0,47.5942,47.6236,47.5155,47.545,54764.0
2024-11-06 14:10:00,48.37,48.38,48.34,48.37,51288.0,47.545,47.5548,47.5155,47.545,51288.0
2024-11-06 14:20:00,48.38,48.42,48.36,48.39,59576.0,47.5548,47.5942,47.5352,47.5647,59576.0
2024-11-06 14:30:00,48.39,48.45,48.37,48.44,65722.0,47.5647,47.6236,47.545,47.6138,65722.0
2024-11-06 14:40:00,48.44,48.48,48.39,48.4,80228.0,47.6138,47.6531,47.5647,47.5745,80228.0
2024-11-06 14:50:00,48.4,48.4,48.28,48.3,58408.0,47.5745,47.5745,47.4565,47.4762,58408.0
2024-11-06 15:00:00,48.3,48.3,48.22,48.29,64943.0,47.4762,47.4762,47.3976,47.4664,64943.0
2024-11-06 15:10:00,48.29,48.4,48.27,48.37,115249.0,47.4664,47.5745,47.4467,47.545,115249.0
2024-11-06 15:20:00,48.37,48.39,48.29,48.34,56517.0,47.545,47.5647,47.4664,47.5155,56517.0
2024-11-06 15:30:00,48.34,48.37,48.24,48.25,90002.0,47.5155,47.545,47.4172,47.4271,90002.0
2024-11-06 15:40:00,48.25,48.36,48.24,48.35,97169.0,47.4271,47.5352,47.4172,47.5254,97169.0
2024-11-06 15:50:00,48.36,48.37,48.22,48.24,327757.0,47.5352,47.545,47.3976,47.4172,327757.0
2024-11-07 09:30:00,48.4,48.48,48.16,48.24,107212.0,47.5745,47.6531,47.3386,47.4172,107212.0
2024-11-07 09:40:00,48.23,48.5,48.17,48.46,96493.0,47.4074,47.6728,47.3484,47.6335,96493.0
2024-11-07 09:50:00,48.46,48.56,48.42,48.42,29903.0,47.6335,47.7318,47.5942,47.5942,29903.0
2024-11-07 10:00:00,48.42,48.43,48.27,48.27,30356.0,47.5942,47.604,47.4467,47.4467,30356.0
2024-11-07 10:10:00,48.28,48.28,48.18,48.19,22276.0,47.4565,47.4565,47.3583,47.3681,22276.0
2024-11-07 10:20:00,48.2,48.24,48.16,48.22,29227.0,47.3779,47.4172,47.3386,47.3976,29227.0
2024-11-07 10:30:00,48.23,48.3,48.21,48.28,39562.0,47.4074,47.4762,47.3877,47.4565,39562.0
2024-11-07 10:40:00,48.28,48.34,48.28,48.32,19290.0,47.4565,47.5155,47.4565,47.4959,19290.0
2024-11-07 10:50:00,48.33,48.36,48.29,48.33,35615.0,47.5057,47.5352,47.4664,47.5057,35615.0
2024-11-07 11:00:00,48.34,48.4,48.33,48.4,28909.0,47.5155,47.5745,47.5057,47.5745,28909.0
2024-11-07 11:10:00,48.39,48.43,48.37,48.42,48041.0,47.5647,47.604,47.545,47.5942,48041.0
2024-11-07 11:20:00,48.42,48.48,48.41,48.45,28666.0,47.5942,47.6531,47.5843,47.6236,28666.0
2024-11-07 11:30:00,48.44,48.46,48.4,48.43,16777.0,47.6138,47.6335,47.5745,47.604,16777.0
2024-11-07 11:40:00,48.43,48.44,48.39,48.41,11910.0,47.604,47.6138,47.5647,47.5843,11910.0
2024-11-07 11:50:00,48.41,48.46,48.4,48.41,13414.0,47.5843,47.6335,47.5745,47.5843,13414.0
2024-11-07 12:00:00,48.41,48.44,48.4,48.43,12355.0,47.5843,47.6138,47.5745,47.604,12355.0
2024-11-07 12:10:00,48.44,48.46,48.34,48.42,33971.0,47.6138,47.6335,47.5155,47.5942,33971.0
2024-11-07 12:20:00,48.42,48.43,48.38,48.42,16467.0,47.5942,47.604,47.5548,47.5942,16467.0
2024-11-07 12:30:00,48.42,48.5,48.41,48.49,30725.0,47.5942,47.6728,47.5843,47.663,30725.0
2024-11-07 12:40:00,48.48,48.51,48.46,48.51,19972.0,47.6531,47.6826,47.6335,47.6826,19972.0
2024-11-07 12:50:00,48.5,48.54,48.44,48.44,37269.0,47.6728,47.7121,47.6138,47.6138,37269.0
2024-11-07 13:00:00,48.44,48.46,48.39,48.4,18850.0,47.6138,47.6335,47.5647,47.5745,18850.0
2024-11-07 13:10:00,48.4,48.4,48.32,48.32,17511.0,47.5745,47.5745,47.4959,47.4959,17511.0
2024-11-07 13:20:00,48.33,48.35,48.32,48.32,14911.0,47.5057,47.5254,47.4959,47.4959,14911.0
2024-11-07 13:30:00,48.32,48.32,48.26,48.32,14939.0,47.4959,47.4959,47.4369,47.4959,14939.0
2024-11-07 13:40:00,48.31,48.32,48.28,48.32,13163.0,47.486,47.4959,47.4565,47.4959,13163.0
2024-11-07 13:50:00,48.32,48.36,48.29,48.31,17954.0,47.4959,47.5352,47.4664,47.486,17954.0
2024-11-07 14:00:00,48.3,48.34,48.24,48.3,17892.0,47.4762,47.5155,47.4172,47.4762,17892.0
2024-11-07 14:10:00,48.3,48.3,48.25,48.27,13925.0,47.4762,47.4762,47.4271,47.4467,13925.0
2024-11-07 14:20:00,48.27,48.32,48.2,48.27,35079.0,47.4467,47.4959,47.3779,47.4467,35079.0
2024-11-07 14:30:00,48.26,48.32,48.21,48.25,54958.0,47.4369,47.4959,47.3877,47.4271,54958.0
2024-11-07 14:40:00,48.25,48.31,48.15,48.3,26635.0,47.4271,47.486,47.3288,47.4762,26635.0
2024-11-07 14:50:00,48.31,48.38,48.29,48.37,28167.0,47.486,47.5548,47.4664,47.545,28167.0
2024-11-07 15:00:00,48.37,48.37,48.29,48.33,25229.0,47.545,47.545,47.4664,47.5057,25229.0
2024-11-07 15:10:00,48.33,48.42,48.32,48.39,25745.0,47.5057,47.5942,47.4959,47.5647,25745.0
2024-11-07 15:20:00,48.38,48.41,48.32,48.33,34545.0,47.5548,47.5843,47.4959,47.5057,34545.0
2024-11-07 15:30:00,48.33,48.41,48.32,48.37,47540.0,47.5057,47.5843,47.4959,47.545,47540.0
2024-11-07 15:40:00,48.38,48.39,48.32,48.33,60264.0,47.5548,47.5647,47.4959,47.5057,60264.0
2024-11-07 15:50:00,48.32,48.35,48.21,48.23,346702.0,47.4959,47.5254,47.3877,47.4074,346702.0
2024-11-08 09:30:00,48.09,48.39,48.09,48.3,77508.0,47.2698,47.5647,47.2698,47.4762,77508.0
2024-11-08 09:40:00,48.29,48.49,48.27,48.43,30420.0,47.4664,47.663,47.4467,47.604,30420.0
2024-11-08 09:50:00,48.43,48.74,48.43,48.72,106180.0,47.604,47.9087,47.604,47.889,106180.0
2024-11-08 10:00:00,48.74,48.92,48.74,48.91,86227.0,47.9087,48.0856,47.9087,48.0758,86227.0
2024-11-08 10:10:00,48.91,49.08,48.85,49.02,111687.0,48.0758,48.2429,48.0168,48.1839,111687.0
2024-11-08 10:20:00,49.02,49.15,48.97,48.98,96419.0,48.1839,48.3117,48.1348,48.1446,96419.0
2024-11-08 10:30:00,48.98,49.1,48.95,48.96,42035.0,48.1446,48.2626,48.1151,48.125,42035.0
2024-11-08 10:40:00,48.96,49.02,48.95,48.97,49055.0,48.125,48.1839,48.1151,48.1348,49055.0
2024-11-08 10:50:00,48.98,49.0,48.96,48.98,32181.0,48.1446,48.1643,48.125,48.1446,32181.0
2024-11-08 11:00:00,48.98,49.08,48.96,49.0,111223.0,48.1446,48.2429,48.125,48.1643,111223.0
2024-11-08 11:10:00,49.01,49.03,48.91,48.94,57017.0,48.1741,48.1938,48.0758,48.1053,57017.0
2024-11-08 11:20:00,48.95,49.01,48.87,48.88,34053.0,48.1151,48.1741,48.0365,48.0463,34053.0
2024-11-08 11:30:00,48.87,48.88,48.73,48.74,23755.0,48.0365,48.0463,47.8989,47.9087,23755.0
2024-11-08 11:40:00,48.74,48.74,48.66,48.71,34489.0,47.9087,47.9087,47.8301,47.8792,34489.0
2024-11-08 11:50:00,48.71,48.79,48.7,48.78,44686.0,47.8792,47.9578,47.8694,47.948,44686.0
2024-11-08 12:00:00,48.78,48.78,48.72,48.73,41377.0,47.948,47.948,47.889,47.8989,41377.0
2024-11-08 12:10:00,48.73,48.79,48.7,48.79,30079.0,47.8989,47.9578,47.8694,47.9578,30079.0
2024-11-08 12:20:00,48.79,48.84,48.78,48.82,21313.0,47.9578,48.007,47.948,47.9873,21313.0
2024-11-08 12:30:00,48.83,48.86,48.8,48.81,20599.0,47.9972,48.0267,47.9677,47.9775,20599.0
2024-11-08 12:40:00,48.81,48.82,48.75,48.75,25160.0,47.9775,47.9873,47.9185,47.9185,25160.0
2024-11-08 12:50:00,48.76,48.79,48.71,48.73,40596.0,47.9284,47.9578,47.8792,47.8989,40596.0
2024-11-08 13:00:00,48.73,48.8,48.72,48.78,29924.0,47.8989,47.9677,47.889,47.948,29924.0
2024-11-08 13:10:00,48.78,48.87,48.76,48.83,56622.0,47.948,48.0365,47.9284,47.9972,56622.0
2024-11-08 13:20:00,48.83,48.86,48.8,48.83,41745.0,47.9972,48.0267,47.9677,47.9972,41745.0
2024-11-08 13:30:00,48.82,48.87,48.79,48.86,27016.0,47.9873,48.0365,47.9578,48.0267,27016.0
2024-11-08 13:40:00,48.86,48.99,48.84,48.97,61461.0,48.0267,48.1544,48.007,48.1348,61461.0
2024-11-08 13:50:00,48.97,49.01,48.92,48.94,37355.0,48.1348,48.1741,48.0856,48.1053,37355.0
2024-11-08 14:00:00,48.95,48.95,48.88,48.92,27201.0,48.1151,48.1151,48.0463,48.0856,27201.0
2024-11-08 14:10:00,48.93,48.94,48.88,48.89,69687.0,48.0955,48.1053,48.0463,48.0561,69687.0
2024-11-08 14:20:00,48.89,49.0,48.86,48.95,83274.0,48.0561,48.1643,48.0267,48.1151,83274.0
2024-11-08 14:30:00,48.96,48.96,48.85,48.85,40579.0,48.125,48.125,48.0168,48.0168,40579.0
2024-11-08 14:40:00,48.85,48.87,48.74,48.76,50229.0,48.0168,48.0365,47.9087,47.9284,50229.0
2024-11-08 14:50:00,48.77,48.78,48.72,48.73,18707.0,47.9382,47.948,47.889,47.8989,18707.0
2024-11-08 15:00:00,48.73,48.74,48.67,48.71,32332.0,47.8989,47.9087,47.8399,47.8792,32332.0
2024-11-08 15:10:00,48.71,48.71,48.62,48.65,36212.0,47.8792,47.8792,47.7907,47.8202,36212.0
2024-11-08 15:20:00,48.66,48.67,48.6,48.6,35972.0,47.8301,47.8399,47.7711,47.7711,35972.0
2024-11-08 15:30:00,48.61,48.62,48.56,48.61,79712.0,47.7809,47.7907,47.7318,47.7809,79712.0
2024-11-08 15:40:00,48.61,48.63,48.52,48.59,120229.0,47.7809,47.8006,47.6925,47.7613,120229.0
2024-11-08 15:50:00,48.6,48.8,48.59,48.74,436099.0,47.7711,47.9677,47.7613,47.9087,436099.0
2024-11-11 09:30:00,48.96,49.31,48.9,49.23,133185.0,48.125,48.469,48.066,48.3903,133185.0
2024-11-11 09:40:00,49.25,49.4,49.03,49.11,92604.0,48.41,48.5574,48.1938,48.2724,92604.0
2024-11-11 09:50:00,49.11,49.12,48.89,48.89,67805.0,48.2724,48.2822,48.0561,48.0561,67805.0
2024-11-11 10:00:00,48.88,49.04,48.85,49.03,52900.0,48.0463,48.2036,48.0168,48.1938,52900.0
2024-11-11 10:10:00,49.03,49.05,48.93,48.98,31769.0,48.1938,48.2134,48.0955,48.1446,31769.0
2024-11-11 10:20:00,48.98,49.04,48.95,48.98,43483.0,48.1446,48.2036,48.1151,48.1446,43483.0
2024-11-11 10:30:00,48.99,48.99,48.87,48.99,40423.0,48.1544,48.1544,48.0365,48.1544,40423.0
2024-11-11 10:40:00,48.99,49.04,48.97,49.04,35986.0,48.1544,48.2036,48.1348,48.2036,35986.0
2024-11-11 10:50:00,49.04,49.09,49.03,49.05,39325.0,48.2036,48.2527,48.1938,48.2134,39325.0
2024-11-11 11:00:00,49.05,49.13,49.04,49.1,42009.0,48.2134,48.2921,48.2036,48.2626,42009.0
2024-11-11 11:10:00,49.1,49.15,49.06,49.1,44492.0,48.2626,48.3117,48.2232,48.2626,44492.0
2024-11-11 11:20:00,49.11,49.13,49.06,49.11,41851.0,48.2724,48.2921,48.2232,48.2724,41851.0
2024-11-11 11:30:00,49.1,49.19,49.07,49.19,36763.0,48.2626,48.351,48.2331,48.351,36763.0
2024-11-11 11:40:00,49.18,49.2,49.14,49.16,33726.0,48.3412,48.3609,48.3019,48.3215,33726.0
2024-11-11 11:50:00,49.15,49.19,49.14,49.18,25819.0,48.3117,48.351,48.3019,48.3412,25819.0
2024-11-11 12:00:00,49.18,49.21,49.16,49.2,19960.0,48.3412,48.3707,48.3215,48.3609,19960.0
2024-11-11 12:10:00,49.21,49.27,49.17,49.18,27640.0,48.3707,48.4297,48.3314,48.3412,27640.0
2024-11-11 12:20:00,49.18,49.2,49.1,49.12,23342.0,48.3412,48.3609,48.2626,48.2822,23342.0
2024-11-11 12:30:00,49.11,49.18,49.08,49.18,30162.0,48.2724,48.3412,48.2429,48.3412,30162.0
2024-11-11 12:40:00,49.18,49.18,49.07,49.09,26533.0,48.3412,48.3412,48.2331,48.2527,26533.0
2024-11-11 12:50:00,49.09,49.14,49.08,49.09,19659.0,48.2527,48.3019,48.2429,48.2527,19659.0
2024-11-11 13:00:00,49.08,49.09,48.98,49.07,37746.0,48.2429,48.2527,48.1446,48.2331,37746.0
2024-11-11 13:10:00,49.06,49.1,49.03,49.09,15901.0,48.2232,48.2626,48.1938,48.2527,15901.0
2024-11-11 13:20:00,49.1,49.11,48.9,49.01,248288.0,48.2626,48.2724,48.066,48.1741,248288.0
2024-11-11 13:30:00,49.01,49.01,48.94,48.98,21301.0,48.1741,48.1741,48.1053,48.1446,21301.0
2024-11-11 13:40:00,48.98,49.0,48.94,48.98,22809.0,48.1446,48.1643,48.1053,48.1446,22809.0
2024-11-11 13:50:00,48.98,49.04,48.98,49.02,21282.0,48.1446,48.2036,48.1446,48.1839,21282.0
2024-11-11 14:00:00,49.01,49.01,48.92,48.95,46763.0,48.1741,48.1741,48.0856,48.1151,46763.0
2024-11-11 14:10:00,48.95,48.95,48.9,48.92,24583.0,48.1151,48.1151,48.066,48.0856,24583.0
2024-11-11 14:20:00,48.91,48.98,48.91,48.98,21984.0,48.0758,48.1446,48.0758,48.1446,21984.0
2024-11-11 14:30:00,48.98,48.99,48.94,48.96,29958.0,48.1446,48.1544,48.1053,48.125,29958.0
2024-11-11 14:40:00,48.96,48.96,48.9,48.94,38293.0,48.125,48.125,48.066,48.1053,38293.0
2024-11-11 14:50:00,48.94,48.94,48.91,48.91,22186.0,48.1053,48.1053,48.0758,48.0758,22186.0
2024-11-11 15:00:00,48.91,48.94,48.86,48.94,32173.0,48.0758,48.1053,48.0267,48.1053,32173.0
2024-11-11 15:10:00,48.94,48.96,48.91,48.95,29385.0,48.1053,48.125,48.0758,48.1151,29385.0
2024-11-11 15:20:00,48.95,48.96,48.9,48.94,73914.0,48.1151,48.125,48.066,48.1053,73914.0
2024-11-11 15:30:00,48.92,48.97,48.89,48.97,48250.0,48.0856,48.1348,48.0561,48.1348,48250.0
2024-11-11 15:40:00,48.97,49.0,48.93,48.98,67078.0,48.1348,48.1643,48.0955,48.1446,67078.0
2024-11-11 15:50:00,48.98,48.99,48.89,48.92,309293.0,48.1446,48.1544,48.0561,48.0856,309293.0
2024-11-12 09:30:00,48.73,48.96,48.73,48.81,73786.0,47.8989,48.125,47.8989,47.9775,73786.0
2024-11-12 09:40:00,48.8,48.89,48.65,48.73,23052.0,47.9677,48.0561,47.8202,47.8989,23052.0
2024-11-12 09:50:00,48.72,48.72,48.58,48.64,27467.0,47.889,47.889,47.7514,47.8104,27467.0
2024-11-12 10:00:00,48.63,48.64,48.5,48.53,25352.0,47.8006,47.8104,47.6728,47.7023,25352.0
2024-11-12 10:10:00,48.53,48.54,48.44,48.49,34837.0,47.7023,47.7121,47.6138,47.663,34837.0
2024-11-12 10:20:00,48.48,48.54,48.44,48.48,25010.0,47.6531,47.7121,47.6138,47.6531,25010.0
2024-11-12 10:30:00,48.47,48.47,48.34,48.35,32111.0,47.6433,47.6433,47.5155,47.5254,32111.0
2024-11-12 10:40:00,48.35,48.35,48.1,48.12,74608.0,47.5254,47.5254,47.2796,47.2993,74608.0
2024-11-12 10:50:00,48.12,48.16,48.04,48.04,60705.0,47.2993,47.3386,47.2206,47.2206,60705.0
2024-11-12 11:00:00,48.05,48.08,47.97,48.01,52210.0,47.2305,47.26,47.1518,47.1912,52210.0
2024-11-12 11:10:00,48.01,48.18,48.0,48.18,31896.0,47.1912,47.3583,47.1813,47.3583,31896.0
2024-11-12 11:20:00,48.19,48.21,48.07,48.09,24971.0,47.3681,47.3877,47.2501,47.2698,24971.0
2024-11-12 11:30:00,48.09,48.14,48.06,48.07,83433.0,47.2698,47.3189,47.2403,47.2501,83433.0
2024-11-12 11:40:00,48.08,48.16,48.05,48.09,99274.0,47.26,47.3386,47.2305,47.2698,99274.0
2024-11-12 11:50:00,48.09,48.16,48.08,48.11,87150.0,47.2698,47.3386,47.26,47.2894,87150.0
2024-11-12 12:00:00,48.11,48.12,48.04,48.06,35671.0,47.2894,47.2993,47.2206,47.2403,35671.0
2024-11-12 12:10:00,48.06,48.26,48.0,48.17,218541.0,47.2403,47.4369,47.1813,47.3484,218541.0
2024-11-12 12:20:00,48.16,48.3,48.14,48.28,27550.0,47.3386,47.4762,47.3189,47.4565,27550.0
2024-11-12 12:30:00,48.28,48.3,48.23,48.24,24208.0,47.4565,47.4762,47.4074,47.4172,24208.0
2024-11-12 12:40:00,48.22,48.23,48.15,48.21,21136.0,47.3976,47.4074,47.3288,47.3877,21136.0
2024-11-12 12:50:00,48.21,48.21,48.09,48.1,31482.0,47.3877,47.3877,47.2698,47.2796,31482.0
2024-11-12 13:00:00,48.1,48.13,48.0,48.02,50695.0,47.2796,47.3091,47.1813,47.201,50695.0
2024-11-12 13:10:00,48.01,48.05,47.95,48.05,25515.0,47.1912,47.2305,47.1322,47.2305,25515.0
2024-11-12 13:20:00,48.04,48.06,48.0,48.05,15485.0,47.2206,47.2403,47.1813,47.2305,15485.0
2024-11-12 13:30:00,48.05,48.13,48.05,48.09,30071.0,47.2305,47.3091,47.2305,47.2698,30071.0
2024-11-12 13:40:00,48.1,48.12,48.08,48.11,25261.0,47.2796,47.2993,47.26,47.2894,25261.0
2024-11-12 13:50:00,48.11,48.15,48.1,48.11,29064.0,47.2894,47.3288,47.2796,47.2894,29064.0
2024-11-12 14:00:00,48.1,48.2,48.09,48.19,55310.0,47.2796,47.3779,47.2698,47.3681,55310.0
2024-11-12 14:10:00,48.19,48.33,48.19,48.33,55749.0,47.3681,47.5057,47.3681,47.5057,55749.0
2024-11-12 14:20:00,48.34,48.38,48.3,48.34,53293.0,47.5155,47.5548,47.4762,47.5155,53293.0
2024-11-12 14:30:00,48.33,48.37,48.3,48.34,88932.0,47.5057,47.545,47.4762,47.5155,88932.0
2024-11-12 14:40:00,48.34,48.46,48.33,48.44,70122.0,47.5155,47.6335,47.5057,47.6138,70122.0
2024-11-12 14:50:00,48.44,48.45,48.39,48.43,81876.0,47.6138,47.6236,47.5647,47.604,81876.0
2024-11-12 15:00:00,48.43,48.46,48.38,48.44,134913.0,47.604,47.6335,47.5548,47.6138,134913.0
2024-11-12 15:10:00,48.44,48.44,48.35,48.39,155303.0,47.6138,47.6138,47.5254,47.5647,155303.0
2024-11-12 15:20:00,48.39,48.39,48.27,48.32,135613.0,47.5647,47.5647,47.4467,47.4959,135613.0
2024-11-12 15:30:00,48.32,48.38,48.29,48.34,169670.0,47.4959,47.5548,47.4664,47.5155,169670.0
2024-11-12 15:40:00,48.33,48.35,48.27,48.33,220515.0,47.5057,47.5254,47.4467,47.5057,220515.0
2024-11-12 15:50:00,48.33,48.34,48.22,48.32,718795.0,47.5057,47.5155,47.3976,47.4959,718795.0
2024-11-13 09:30:00,48.4,48.49,48.25,48.34,142868.0,47.5745,47.663,47.4271,47.5155,142868.0
2024-11-13 09:40:00,48.32,48.44,48.24,48.29,61550.0,47.4959,47.6138,47.4172,47.4664,61550.0
2024-11-13 09:50:00,48.32,48.5,48.26,48.45,60987.0,47.4959,47.6728,47.4369,47.6236,60987.0
2024-11-13 10:00:00,48.45,48.45,48.14,48.24,182133.0,47.6236,47.6236,47.3189,47.4172,182133.0
2024-11-13 10:10:00,48.23,48.32,48.22,48.29,59597.0,47.4074,47.4959,47.3976,47.4664,59597.0
2024-11-13 10:20:00,48.27,48.34,48.26,48.32,37868.0,47.4467,47.5155,47.4369,47.4959,37868.0
2024-11-13 10:30:00,48.32,48.47,48.31,48.4,53762.0,47.4959,47.6433,47.486,47.5745,53762.0
2024-11-13 10:40:00,48.41,48.46,48.38,48.41,33067.0,47.5843,47.6335,47.5548,47.5843,33067.0
2024-11-13 10:50:00,48.4,48.43,48.33,48.34,20148.0,47.5745,47.604,47.5057,47.5155,20148.0
2024-11-13 11:00:00,48.34,48.36,48.27,48.36,31895.0,47.5155,47.5352,47.4467,47.5352,31895.0
2024-11-13 11:10:00,48.36,48.37,48.22,48.26,263768.0,47.5352,47.545,47.3976,47.4369,263768.0
2024-11-13 11:20:00,48.25,48.27,48.16,48.2,41773.0,47.4271,47.4467,47.3386,47.3779,41773.0
2024-11-13 11:30:00,48.2,48.22,48.12,48.13,29235.0,47.3779,47.3976,47.2993,47.3091,29235.0
2024-11-13 11:40:00,48.14,48.14,48.08,48.11,24879.0,47.3189,47.3189,47.26,47.2894,24879.0
2024-11-13 11:50:00,48.11,48.11,48.02,48.03,31313.0,47.2894,47.2894,47.201,47.2108,31313.0
2024-11-13 12:00:00,48.02,48.04,47.95,47.96,43191.0,47.201,47.2206,47.1322,47.142,43191.0
2024-11-13 12:10:00,47.96,47.96,47.82,47.83,51893.0,47.142,47.142,47.0044,47.0142,51893.0
2024-11-13 12:20:00,47.84,47.85,47.73,47.77,24450.0,47.0241,47.0339,46.9159,46.9552,24450.0
2024-11-13 12:30:00,47.77,47.77,47.72,47.72,29613.0,46.9552,46.9552,46.9061,46.9061,29613.0
2024-11-13 12:40:00,47.72,47.73,47.6,47.62,85957.0,46.9061,46.9159,46.7881,46.8078,85957.0
2024-11-13 12:50:00,47.62,47.66,47.57,47.58,36848.0,46.8078,46.8471,46.7587,46.7685,36848.0
2024-11-13 13:00:00,47.58,47.58,47.34,47.34,85876.0,46.7685,46.7685,46.5326,46.5326,85876.0
2024-11-13 13:10:00,47.34,47.52,47.31,47.39,262008.0,46.5326,46.7095,46.5031,46.5817,262008.0
2024-11-13 13:20:00,47.39,47.39,47.19,47.3,302300.0,46.5817,46.5817,46.3851,46.4933,302300.0
2024-11-13 13:30:00,47.31,47.4,47.25,47.27,138502.0,46.5031,46.5916,46.4441,46.4638,138502.0
2024-11-13 13:40:00,47.27,47.36,47.25,47.32,67664.0,46.4638,46.5522,46.4441,46.5129,67664.0
2024-11-13 13:50:00,47.32,47.33,47.25,47.32,50167.0,46.5129,46.5228,46.4441,46.5129,50167.0
2024-11-13 14:00:00,47.32,47.43,47.3,47.34,104294.0,46.5129,46.621,46.4933,46.5326,104294.0
2024-11-13 14:10:00,47.34,47.41,47.33,47.35,62403.0,46.5326,46.6014,46.5228,46.5424,62403.0
2024-11-13 14:20:00,47.34,47.36,47.29,47.3,53009.0,46.5326,46.5522,46.4834,46.4933,53009.0
2024-11-13 14:30:00,47.3,47.33,47.22,47.23,32044.0,46.4933,46.5228,46.4146,46.4245,32044.0
2024-11-13 14:40:00,47.22,47.25,47.17,47.25,61887.0,46.4146,46.4441,46.3655,46.4441,61887.0
2024-11-13 14:50:00,47.25,47.35,47.24,47.3,73555.0,46.4441,46.5424,46.4343,46.4933,73555.0
2024-11-13 15:00:00,47.29,47.38,47.24,47.38,68998.0,46.4834,46.5719,46.4343,46.5719,68998.0
2024-11-13 15:10:00,47.38,47.48,47.38,47.45,61160.0,46.5719,46.6702,46.5719,46.6407,61160.0
2024-11-13 15:20:00,47.46,47.51,47.38,47.39,44709.0,46.6505,46.6997,46.5719,46.5817,44709.0
2024-11-13 15:30:00,47.38,47.47,47.36,47.4,94586.0,46.5719,46.6604,46.5522,46.5916,94586.0
2024-11-13 15:40:00,47.4,47.41,47.28,47.3,283954.0,46.5916,46.6014,46.4736,46.4933,283954.0
2024-11-13 15:50:00,47.3,47.3,47.14,47.21,635787.0,46.4933,46.4933,46.336,46.4048,635787.0
2024-11-14 09:30:00,47.2,47.42,47.12,47.29,127556.0,46.395,46.6112,46.3163,46.4834,127556.0
2024-11-14 09:40:00,47.29,47.35,47.17,47.29,70725.0,46.4834,46.5424,46.3655,46.4834,70725.0
2024-11-14 09:50:00,47.32,47.48,47.3,47.45,122618.0,46.5129,46.6702,46.4933,46.6407,122618.0
2024-11-14 10:00:00,47.43,47.48,47.35,47.44,50190.0,46.621,46.6702,46.5424,46.6309,50190.0
2024-11-14 10:10:00,47.44,47.52,47.41,47.44,44943.0,46.6309,46.7095,46.6014,46.6309,44943.0
2024-11-14 10:20:00,47.45,47.48,47.4,47.46,30018.0,46.6407,46.6702,46.5916,46.6505,30018.0
2024-11-14 10:30:00,47.46,47.48,47.41,47.42,11732.0,46.6505,46.6702,46.6014,46.6112,11732.0
2024-11-14 10:40:00,47.42,47.42,47.32,47.33,10013.0,46.6112,46.6112,46.5129,46.5228,10013.0
2024-11-14 10:50:00,47.33,47.44,47.31,47.38,48764.0,46.5228,46.6309,46.5031,46.5719,48764.0
2024-11-14 11:00:00,47.38,47.41,47.34,47.36,16600.0,46.5719,46.6014,46.5326,46.5522,16600.0
2024-11-14 11:10:00,47.36,47.55,47.35,47.5,105517.0,46.5522,46.739,46.5424,46.6899,105517.0
2024-11-14 11:20:00,47.5,47.57,47.47,47.48,17007.0,46.6899,46.7587,46.6604,46.6702,17007.0
2024-11-14 11:30:00,47.47,47.6,47.47,47.59,23676.0,46.6604,46.7881,46.6604,46.7783,23676.0
2024-11-14 11:40:00,47.57,47.61,47.52,47.53,41092.0,46.7587,46.798,46.7095,46.7193,41092.0
2024-11-14 11:50:00,47.51,47.51,47.42,47.46,12828.0,46.6997,46.6997,46.6112,46.6505,12828.0
2024-11-14 12:00:00,47.43,47.43,47.26,47.26,10689.0,46.621,46.621,46.4539,46.4539,10689.0
2024-11-14 12:10:00,47.26,47.28,47.14,47.16,24058.0,46.4539,46.4736,46.336,46.3557,24058.0
2024-11-14 12:20:00,47.16,47.17,47.12,47.14,8374.0,46.3557,46.3655,46.3163,46.336,8374.0
2024-11-14 12:30:00,47.14,47.2,47.07,47.19,19420.0,46.336,46.395,46.2672,46.3851,19420.0
2024-11-14 12:40:00,47.19,47.21,47.15,47.17,25982.0,46.3851,46.4048,46.3458,46.3655,25982.0
2024-11-14 12:50:00,47.17,47.26,47.17,47.23,20200.0,46.3655,46.4539,46.3655,46.4245,20200.0
2024-11-14 13:00:00,47.22,47.29,47.21,47.28,14696.0,46.4146,46.4834,46.4048,46.4736,14696.0
2024-11-14 13:10:00,47.28,47.3,47.24,47.26,14276.0,46.4736,46.4933,46.4343,46.4539,14276.0
2024-11-14 13:20:00,47.26,47.36,47.24,47.34,38630.0,46.4539,46.5522,46.4343,46.5326,38630.0
2024-11-14 13:30:00,47.34,47.34,47.29,47.31,15332.0,46.5326,46.5326,46.4834,46.5031,15332.0
2024-11-14 13:40:00,47.3,47.34,47.29,47.3,13546.0,46.4933,46.5326,46.4834,46.4933,13546.0
2024-11-14 13:50:00,47.3,47.34,47.27,47.28,19832.0,46.4933,46.5326,46.4638,46.4736,19832.0
2024-11-14 14:00:00,47.29,47.37,47.29,47.36,23241.0,46.4834,46.5621,46.4834,46.5522,23241.0
2024-11-14 14:10:00,47.36,47.42,47.31,47.32,54226.0,46.5522,46.6112,46.5031,46.5129,54226.0
2024-11-14 14:20:00,47.33,47.35,47.3,47.34,12419.0,46.5228,46.5424,46.4933,46.5326,12419.0
2024-11-14 14:30:00,47.34,47.39,47.31,47.35,23593.0,46.5326,46.5817,46.5031,46.5424,23593.0
2024-11-14 14:40:00,47.36,47.37,47.3,47.31,16336.0,46.5522,46.5621,46.4933,46.5031,16336.0
2024-11-14 14:50:00,47.31,47.37,47.24,47.26,306480.0,46.5031,46.5621,46.4343,46.4539,306480.0
2024-11-14 15:00:00,47.26,47.26,47.09,47.1,35780.0,46.4539,46.4539,46.2868,46.2967,35780.0
2024-11-14 15:10:00,47.1,47.21,47.09,47.18,28338.0,46.2967,46.4048,46.2868,46.3753,28338.0
2024-11-14 15:20:00,47.18,47.27,47.16,47.25,53805.0,46.3753,46.4638,46.3557,46.4441,53805.0
2024-11-14 15:30:00,47.25,47.25,47.14,47.19,38647.0,46.4441,46.4441,46.336,46.3851,38647.0
2024-11-14 15:40:00,47.18,47.21,47.1,47.11,72529.0,46.3753,46.4048,46.2967,46.3065,72529.0
2024-11-14 15:50:00,47.11,47.12,47.01,47.04,308448.0,46.3065,46.3163,46.2082,46.2377,308448.0
2024-11-15 09:30:00,46.58,46.99,46.31,46.98,237479.0,46.0613,46.4667,45.7943,46.4568,237479.0
2024-11-15 09:40:00,46.96,46.97,46.72,46.79,44499.0,46.4371,46.447,46.1997,46.269,44499.0
2024-11-15 09:50:00,46.82,46.92,46.74,46.78,31987.0,46.2986,46.3975,46.2195,46.2591,31987.0
2024-11-15 10:00:00,46.77,46.77,46.58,46.58,29411.0,46.2492,46.2492,46.0613,46.0613,29411.0
2024-11-15 10:10:00,46.59,46.61,46.52,46.55,50583.0,46.0712,46.091,46.002,46.0316,50583.0
2024-11-15 10:20:00,46.55,46.55,46.46,46.5,35181.0,46.0316,46.0316,45.9426,45.9822,35181.0
2024-11-15 10:30:00,46.49,46.52,46.42,46.44,24829.0,45.9723,46.002,45.9031,45.9229,24829.0
2024-11-15 10:40:00,46.44,46.44,46.36,46.41,27555.0,45.9229,45.9229,45.8438,45.8932,27555.0
2024-11-15 10:50:00,46.41,46.63,46.4,46.63,50744.0,45.8932,46.1107,45.8833,46.1107,50744.0
2024-11-15 11:00:00,46.61,46.62,46.55,46.6,31849.0,46.091,46.1009,46.0316,46.0811,31849.0
2024-11-15 11:10:00,46.6,46.67,46.57,46.65,25211.0,46.0811,46.1503,46.0514,46.1305,25211.0
2024-11-15 11:20:00,46.65,46.75,46.62,46.72,46760.0,46.1305,46.2294,46.1009,46.1997,46760.0
2024-11-15 11:30:00,46.71,46.71,46.62,46.63,19365.0,46.1899,46.1899,46.1009,46.1107,19365.0
2024-11-15 11:40:00,46.63,46.76,46.61,46.76,28106.0,46.1107,46.2393,46.091,46.2393,28106.0
2024-11-15 11:50:00,46.77,46.77,46.67,46.71,28158.0,46.2492,46.2492,46.1503,46.1899,28158.0
2024-11-15 12:00:00,46.7,46.72,46.67,46.7,15224.0,46.18,46.1997,46.1503,46.18,15224.0
2024-11-15 12:10:00,46.69,46.73,46.68,46.7,18940.0,46.1701,46.2096,46.1602,46.18,18940.0
2024-11-15 12:20:00,46.7,46.8,46.68,46.78,106929.0,46.18,46.2789,46.1602,46.2591,106929.0
2024-11-15 12:30:00,46.78,46.83,46.73,46.82,31876.0,46.2591,46.3085,46.2096,46.2986,31876.0
2024-11-15 12:40:00,46.83,46.87,46.77,46.82,36683.0,46.3085,46.3481,46.2492,46.2986,36683.0
2024-11-15 12:50:00,46.82,46.83,46.73,46.77,46163.0,46.2986,46.3085,46.2096,46.2492,46163.0
2024-11-15 13:00:00,46.77,46.78,46.7,46.76,78426.0,46.2492,46.2591,46.18,46.2393,78426.0
2024-11-15 13:10:00,46.75,46.82,46.71,46.74,38283.0,46.2294,46.2986,46.1899,46.2195,38283.0
2024-11-15 13:20:00,46.75,46.78,46.73,46.74,21735.0,46.2294,46.2591,46.2096,46.2195,21735.0
2024-11-15 13:30:00,46.73,46.86,46.73,46.83,28801.0,46.2096,46.3382,46.2096,46.3085,28801.0
2024-11-15 13:40:00,46.82,46.83,46.74,46.75,19854.0,46.2986,46.3085,46.2195,46.2294,19854.0
2024-11-15 13:50:00,46.75,46.78,46.73,46.78,24531.0,46.2294,46.2591,46.2096,46.2591,24531.0
2024-11-15 14:00:00,46.78,46.79,46.71,46.72,24592.0,46.2591,46.269,46.1899,46.1997,24592.0
2024-11-15 14:10:00,46.73,46.74,46.65,46.67,53557.0,46.2096,46.2195,46.1305,46.1503,53557.0
2024-11-15 14:20:00,46.66,46.68,46.52,46.53,149598.0,46.1404,46.1602,46.002,46.0119,149598.0
2024-11-15 14:30:00,46.53,46.57,46.44,46.5,83033.0,46.0119,46.0514,45.9229,45.9822,83033.0
2024-11-15 14:40:00,46.5,46.61,46.48,46.56,32198.0,45.9822,46.091,45.9624,46.0415,32198.0
2024-11-15 14:50:00,46.57,46.6,46.52,46.53,21327.0,46.0514,46.0811,46.002,46.0119,21327.0
2024-11-15 15:00:00,46.53,46.62,46.52,46.54,36565.0,46.0119,46.1009,46.002,46.0217,36565.0
2024-11-15 15:10:00,46.54,46.61,46.53,46.59,20451.0,46.0217,46.091,46.0119,46.0712,20451.0
2024-11-15 15:20:00,46.59,46.61,46.49,46.49,40037.0,46.0712,46.091,45.9723,45.9723,40037.0
2024-11-15 15:30:00,46.5,46.55,46.48,46.52,42039.0,45.9822,46.0316,45.9624,46.002,42039.0
2024-11-15 15:40:00,46.52,46.54,46.44,46.45,98069.0,46.002,46.0217,45.9229,45.9327,98069.0
2024-11-15 15:50:00,46.45,46.58,46.44,46.48,390043.0,45.9327,46.0613,45.9229,45.9624,390043.0
2024-11-18 09:30:00,46.55,46.69,46.34,46.55,104147.0,46.0316,46.1701,45.824,46.0316,104147.0
2024-11-18 09:40:00,46.57,46.59,46.14,46.23,106473.0,46.0514,46.0712,45.6262,45.7152,106473.0
2024-11-18 09:50:00,46.23,46.34,46.17,46.17,69503.0,45.7152,45.824,45.6559,45.6559,69503.0
2024-11-18 10:00:00,46.16,46.26,46.08,46.14,86337.0,45.646,45.7449,45.5669,45.6262,86337.0
2024-11-18 10:10:00,46.13,46.16,46.01,46.16,111042.0,45.6163,45.646,45.4976,45.646,111042.0
2024-11-18 10:20:00,46.19,46.33,46.17,46.3,42111.0,45.6756,45.8141,45.6559,45.7844,42111.0
2024-11-18 10:30:00,46.3,46.39,46.29,46.3,46604.0,45.7844,45.8734,45.7745,45.7844,46604.0
2024-11-18 10:40:00,46.3,46.31,46.22,46.3,56372.0,45.7844,45.7943,45.7053,45.7844,56372.0
2024-11-18 10:50:00,46.3,46.36,46.27,46.36,32897.0,45.7844,45.8438,45.7548,45.8438,32897.0
2024-11-18 11:00:00,46.36,46.4,46.33,46.38,21445.0,45.8438,45.8833,45.8141,45.8635,21445.0
2024-11-18 11:10:00,46.38,46.43,46.36,46.43,42455.0,45.8635,45.913,45.8438,45.913,42455.0
2024-11-18 11:20:00,46.43,46.49,46.41,46.45,26140.0,45.913,45.9723,45.8932,45.9327,26140.0
2024-11-18 11:30:00,46.45,46.52,46.44,46.51,35661.0,45.9327,46.002,45.9229,45.9921,35661.0
2024-11-18 11:40:00,46.52,46.57,46.46,46.46,30137.0,46.002,46.0514,45.9426,45.9426,30137.0
2024-11-18 11:50:00,46.46,46.46,46.39,46.41,30364.0,45.9426,45.9426,45.8734,45.8932,30364.0
2024-11-18 12:00:00,46.4,46.46,46.4,46.44,22106.0,45.8833,45.9426,45.8833,45.9229,22106.0
2024-11-18 12:10:00,46.44,46.48,46.43,46.48,16070.0,45.9229,45.9624,45.913,45.9624,16070.0
2024-11-18 12:20:00,46.48,46.52,46.47,46.52,24028.0,45.9624,46.002,45.9525,46.002,24028.0
2024-11-18 12:30:00,46.52,46.59,46.5,46.58,31261.0,46.002,46.0712,45.9822,46.0613,31261.0
2024-11-18 12:40:00,46.58,46.6,46.5,46.53,38676.0,46.0613,46.0811,45.9822,46.0119,38676.0
2024-11-18 12:50:00,46.53,46.6,46.53,46.59,25380.0,46.0119,46.0811,46.0119,46.0712,25380.0
2024-11-18 13:00:00,46.58,46.58,46.52,46.55,23390.0,46.0613,46.0613,46.002,46.0316,23390.0
2024-11-18 13:10:00,46.55,46.58,46.53,46.58,25064.0,46.0316,46.0613,46.0119,46.0613,25064.0
2024-11-18 13:20:00,46.58,46.58,46.48,46.51,25970.0,46.0613,46.0613,45.9624,45.9921,25970.0
2024-11-18 13:30:00,46.51,46.52,46.49,46.52,19364.0,45.9921,46.002,45.9723,46.002,19364.0
2024-11-18 13:40:00,46.51,46.52,46.45,46.5,26068.0,45.9921,46.002,45.9327,45.9822,26068.0
2024-11-18 13:50:00,46.5,46.56,46.49,46.56,22175.0,45.9822,46.0415,45.9723,46.0415,22175.0
2024-11-18 14:00:00,46.56,46.57,46.54,46.55,64939.0,46.0415,46.0514,46.0217,46.0316,64939.0
2024-11-18 14:10:00,46.55,46.55,46.47,46.5,29804.0,46.0316,46.0316,45.9525,45.9822,29804.0
2024-11-18 14:20:00,46.49,46.5,46.44,46.44,32971.0,45.9723,45.9822,45.9229,45.9229,32971.0
2024-11-18 14:30:00,46.44,46.48,46.41,46.48,21945.0,45.9229,45.9624,45.8932,45.9624,21945.0
2024-11-18 14:40:00,46.48,46.53,46.47,46.49,22388.0,45.9624,46.0119,45.9525,45.9723,22388.0
2024-11-18 14:50:00,46.49,46.54,46.48,46.52,20058.0,45.9723,46.0217,45.9624,46.002,20058.0
2024-11-18 15:00:00,46.51,46.51,46.45,46.49,36216.0,45.9921,45.9921,45.9327,45.9723,36216.0
2024-11-18 15:10:00,46.48,46.51,46.47,46.49,29381.0,45.9624,45.9921,45.9525,45.9723,29381.0
2024-11-18 15:20:00,46.5,46.52,46.49,46.51,37726.0,45.9822,46.002,45.9723,45.9921,37726.0
2024-11-18 15:30:00,46.5,46.53,46.46,46.5,41054.0,45.9822,46.0119,45.9426,45.9822,41054.0
2024-11-18 15:40:00,46.5,46.5,46.43,46.46,90324.0,45.9822,45.9822,45.913,45.9426,90324.0
2024-11-18 15:50:00,46.45,46.47,46.38,46.45,352863.0,45.9327,45.9525,45.8635,45.9327,352863.0
2024-11-19 09:30:00,45.94,46.28,45.83,46.13,80882.0,45.4284,45.7646,45.3197,45.6163,80882.0
2024-11-19 09:40:00,46.12,46.22,46.07,46.13,27559.0,45.6064,45.7053,45.557,45.6163,27559.0
2024-11-19 09:50:00,46.11,46.14,46.01,46.11,19878.0,45.5965,45.6262,45.4976,45.5965,19878.0
2024-11-19 10:00:00,46.11,46.12,45.98,46.11,18815.0,45.5965,45.6064,45.468,45.5965,18815.0
2024-11-19 10:10:00,46.13,46.26,46.12,46.26,43616.0,45.6163,45.7449,45.6064,45.7449,43616.0
2024-11-19 10:20:00,46.26,46.35,46.2,46.34,41284.0,45.7449,45.8339,45.6855,45.824,41284.0
2024-11-19 10:30:00,46.36,46.44,46.34,46.43,38992.0,45.8438,45.9229,45.824,45.913,38992.0
2024-11-19 10:40:00,46.42,46.49,46.37,46.48,88892.0,45.9031,45.9723,45.8536,45.9624,88892.0
2024-11-19 10:50:00,46.48,46.49,46.38,46.41,25296.0,45.9624,45.9723,45.8635,45.8932,25296.0
2024-11-19 11:00:00,46.4,46.44,46.35,46.35,26049.0,45.8833,45.9229,45.8339,45.8339,26049.0
2024-11-19 11:10:00,46.36,46.42,46.34,46.4,46247.0,45.8438,45.9031,45.824,45.8833,46247.0
2024-11-19 11:20:00,46.4,46.68,46.31,46.66,126463.0,45.8833,46.1602,45.7943,46.1404,126463.0
2024-11-19 11:30:00,46.66,46.87,46.65,46.84,111231.0,46.1404,46.3481,46.1305,46.3184,111231.0
2024-11-19 11:40:00,46.84,46.89,46.82,46.88,40196.0,46.3184,46.3678,46.2986,46.358,40196.0
2024-11-19 11:50:00,46.88,46.95,46.84,46.95,77273.0,46.358,46.4272,46.3184,46.4272,77273.0
2024-11-19 12:00:00,46.95,47.0,46.92,46.98,52780.0,46.4272,46.4766,46.3975,46.4568,52780.0
2024-11-19 12:10:00,46.98,47.0,46.95,46.95,51164.0,46.4568,46.4766,46.4272,46.4272,51164.0
2024-11-19 12:20:00,46.95,47.06,46.93,47.05,68033.0,46.4272,46.536,46.4074,46.5261,68033.0
2024-11-19 12:30:00,47.05,47.12,47.03,47.08,37440.0,46.5261,46.5953,46.5063,46.5557,37440.0
2024-11-19 12:40:00,47.08,47.09,47.01,47.05,38955.0,46.5557,46.5656,46.4865,46.5261,38955.0
2024-11-19 12:50:00,47.05,47.1,46.92,46.93,209508.0,46.5261,46.5755,46.3975,46.4074,209508.0
2024-11-19 13:00:00,46.93,46.97,46.88,46.91,37139.0,46.4074,46.447,46.358,46.3876,37139.0
2024-11-19 13:10:00,46.91,47.0,46.91,46.97,26312.0,46.3876,46.4766,46.3876,46.447,26312.0
2024-11-19 13:20:00,46.98,46.98,46.89,46.92,32110.0,46.4568,46.4568,46.3678,46.3975,32110.0
2024-11-19 13:30:00,46.91,47.0,46.9,46.98,27235.0,46.3876,46.4766,46.3777,46.4568,27235.0
2024-11-19 13:40:00,46.99,47.06,46.91,47.05,110834.0,46.4667,46.536,46.3876,46.5261,110834.0
2024-11-19 13:50:00,47.05,47.24,47.04,47.23,87428.0,46.5261,46.714,46.5162,46.7041,87428.0
2024-11-19 14:00:00,47.23,47.27,47.17,47.17,35391.0,46.7041,46.7436,46.6447,46.6447,35391.0
2024-11-19 14:10:00,47.16,47.18,47.11,47.12,26347.0,46.6348,46.6546,46.5854,46.5953,26347.0
2024-11-19 14:20:00,47.12,47.22,47.11,47.18,68172.0,46.5953,46.6942,46.5854,46.6546,68172.0
2024-11-19 14:30:00,47.18,47.19,47.08,47.15,43352.0,46.6546,46.6645,46.5557,46.625,43352.0
2024-11-19 14:40:00,47.15,47.17,47.11,47.13,37506.0,46.625,46.6447,46.5854,46.6052,37506.0
2024-11-19 14:50:00,47.14,47.2,47.13,47.18,47226.0,46.6151,46.6744,46.6052,46.6546,47226.0
2024-11-19 15:00:00,47.18,47.28,47.14,47.28,42655.0,46.6546,46.7535,46.6151,46.7535,42655.0
2024-11-19 15:10:00,47.28,47.29,47.23,47.29,54902.0,46.7535,46.7634,46.7041,46.7634,54902.0
2024-11-19 15:20:00,47.29,47.33,47.27,47.31,55512.0,46.7634,46.8029,46.7436,46.7832,55512.0
2024-11-19 15:30:00,47.3,47.31,47.21,47.27,97552.0,46.7733,46.7832,46.6843,46.7436,97552.0
2024-11-19 15:40:00,47.27,47.3,47.21,47.3,121727.0,46.7436,46.7733,46.6843,46.7733,121727.0
2024-11-19 15:50:00,47.3,47.39,47.25,47.31,436754.0,46.7733,46.8623,46.7238,46.7832,436754.0
2024-11-20 09:30:00,47.21,47.38,47.16,47.23,91578.0,46.6843,46.8524,46.6348,46.7041,91578.0
2024-11-20 09:40:00,47.27,47.33,47.08,47.1,57194.0,46.7436,46.8029,46.5557,46.5755,57194.0
2024-11-20 09:50:00,47.13,47.34,47.08,47.27,65154.0,46.6052,46.8128,46.5557,46.7436,65154.0
2024-11-20 10:00:00,47.27,47.43,47.25,47.35,140711.0,46.7436,46.9018,46.7238,46.8227,140711.0
2024-11-20 10:10:00,47.34,47.37,47.28,47.35,39885.0,46.8128,46.8425,46.7535,46.8227,39885.0
2024-11-20 10:20:00,47.33,47.33,47.24,47.28,43449.0,46.8029,46.8029,46.714,46.7535,43449.0
2024-11-20 10:30:00,47.28,47.38,47.18,47.24,106374.0,46.7535,46.8524,46.6546,46.714,106374.0
2024-11-20 10:40:00,47.23,47.28,47.17,47.25,40054.0,46.7041,46.7535,46.6447,46.7238,40054.0
2024-11-20 10:50:00,47.23,47.24,47.12,47.16,25948.0,46.7041,46.714,46.5953,46.6348,25948.0
2024-11-20 11:00:00,47.15,47.15,47.05,47.08,36873.0,46.625,46.625,46.5261,46.5557,36873.0
2024-11-20 11:10:00,47.08,47.08,46.94,46.98,79168.0,46.5557,46.5557,46.4173,46.4568,79168.0
2024-11-20 11:20:00,46.98,47.09,46.98,47.03,92405.0,46.4568,46.5656,46.4568,46.5063,92405.0
2024-11-20 11:30:00,47.03,47.14,47.02,47.13,31370.0,46.5063,46.6151,46.4964,46.6052,31370.0
2024-11-20 11:40:00,47.14,47.25,47.13,47.24,24695.0,46.6151,46.7238,46.6052,46.714,24695.0
2024-11-20 11:50:00,47.26,47.34,47.23,47.34,61748.0,46.7337,46.8128,46.7041,46.8128,61748.0
2024-11-20 12:00:00,47.35,47.38,47.28,47.28,23625.0,46.8227,46.8524,46.7535,46.7535,23625.0
2024-11-20 12:10:00,47.29,47.37,47.27,47.3,38972.0,46.7634,46.8425,46.7436,46.7733,38972.0
2024-11-20 12:20:00,47.3,47.35,47.23,47.34,41735.0,46.7733,46.8227,46.7041,46.8128,41735.0
2024-11-20 12:30:00,47.34,47.41,47.33,47.39,31455.0,46.8128,46.8821,46.8029,46.8623,31455.0
2024-11-20 12:40:00,47.39,47.39,47.35,47.38,28241.0,46.8623,46.8623,46.8227,46.8524,28241.0
2024-11-20 12:50:00,47.39,47.39,47.29,47.3,49968.0,46.8623,46.8623,46.7634,46.7733,49968.0
2024-11-20 13:00:00,47.31,47.35,47.3,47.33,32729.0,46.7832,46.8227,46.7733,46.8029,32729.0
2024-11-20 13:10:00,47.32,47.44,47.3,47.3,61573.0,46.7931,46.9117,46.7733,46.7733,61573.0
2024-11-20 13:20:00,47.29,47.39,47.29,47.36,36851.0,46.7634,46.8623,46.7634,46.8326,36851.0
2024-11-20 13:30:00,47.35,47.37,47.31,47.32,21285.0,46.8227,46.8425,46.7832,46.7931,21285.0
2024-11-20 13:40:00,47.32,47.32,47.22,47.31,28223.0,46.7931,46.7931,46.6942,46.7832,28223.0
2024-11-20 13:50:00,47.31,47.37,47.31,47.36,26686.0,46.7832,46.8425,46.7832,46.8326,26686.0
2024-11-20 14:00:00,47.35,47.4,47.35,47.37,38582.0,46.8227,46.8722,46.8227,46.8425,38582.0
2024-11-20 14:10:00,47.36,47.38,47.28,47.3,56445.0,46.8326,46.8524,46.7535,46.7733,56445.0
2024-11-20 14:20:00,47.3,47.35,47.27,47.32,58916.0,46.7733,46.8227,46.7436,46.7931,58916.0
2024-11-20 14:30:00,47.33,47.39,47.31,47.35,55839.0,46.8029,46.8623,46.7832,46.8227,55839.0
2024-11-20 14:40:00,47.34,47.41,47.34,47.37,61647.0,46.8128,46.8821,46.8128,46.8425,61647.0
2024-11-20 14:50:00,47.37,47.41,47.34,47.35,35588.0,46.8425,46.8821,46.8128,46.8227,35588.0
2024-11-20 15:00:00,47.34,47.35,47.28,47.32,25406.0,46.8128,46.8227,46.7535,46.7931,25406.0
2024-11-20 15:10:00,47.32,47.37,47.32,47.36,33473.0,46.7931,46.8425,46.7931,46.8326,33473.0
2024-11-20 15:20:00,47.37,47.39,47.35,47.38,29438.0,46.8425,46.8623,46.8227,46.8524,29438.0
2024-11-20 15:30:00,47.39,47.5,47.39,47.48,50135.0,46.8623,46.9711,46.8623,46.9513,50135.0
2024-11-20 15:40:00,47.48,47.53,47.41,47.46,119727.0,46.9513,47.0007,46.8821,46.9315,119727.0
2024-11-20 15:50:00,47.46,47.5,47.32,47.36,319687.0,46.9315,46.9711,46.7931,46.8326,319687.0
2024-11-21 09:30:00,47.35,47.46,47.17,47.34,76867.0,46.8227,46.9315,46.6447,46.8128,76867.0
2024-11-21 09:40:00,47.32,47.64,47.22,47.59,88195.0,46.7931,47.1095,46.6942,47.0601,88195.0
2024-11-21 09:50:00,47.61,47.63,47.47,47.52,61691.0,47.0798,47.0996,46.9414,46.9908,61691.0
2024-11-21 10:00:00,47.5,47.61,47.47,47.6,39388.0,46.9711,47.0798,46.9414,47.0699,39388.0
2024-11-21 10:10:00,47.59,47.63,47.55,47.55,26978.0,47.0601,47.0996,47.0205,47.0205,26978.0
2024-11-21 10:20:00,47.55,47.62,47.38,47.39,20861.0,47.0205,47.0897,46.8524,46.8623,20861.0
2024-11-21 10:30:00,47.38,47.41,47.33,47.33,18399.0,46.8524,46.8821,46.8029,46.8029,18399.0
2024-11-21 10:40:00,47.34,47.57,47.31,47.55,24131.0,46.8128,47.0403,46.7832,47.0205,24131.0
2024-11-21 10:50:00,47.54,47.66,47.47,47.62,22614.0,47.0106,47.1293,46.9414,47.0897,22614.0
2024-11-21 11:00:00,47.62,47.66,47.57,47.58,25557.0,47.0897,47.1293,47.0403,47.0502,25557.0
2024-11-21 11:10:00,47.57,47.7,47.54,47.65,41434.0,47.0403,47.1688,47.0106,47.1194,41434.0
2024-11-21 11:20:00,47.66,47.71,47.6,47.69,44070.0,47.1293,47.1787,47.0699,47.1589,44070.0
2024-11-21 11:30:00,47.68,47.71,47.61,47.64,26313.0,47.1491,47.1787,47.0798,47.1095,26313.0
2024-11-21 11:40:00,47.64,47.73,47.5,47.55,126275.0,47.1095,47.1985,46.9711,47.0205,126275.0
2024-11-21 11:50:00,47.54,47.59,47.51,47.55,37957.0,47.0106,47.0601,46.9809,47.0205,37957.0
2024-11-21 12:00:00,47.57,47.57,47.5,47.55,42385.0,47.0403,47.0403,46.9711,47.0205,42385.0
2024-11-21 12:10:00,47.55,47.58,47.51,47.55,71423.0,47.0205,47.0502,46.9809,47.0205,71423.0
2024-11-21 12:20:00,47.55,47.66,47.53,47.64,73547.0,47.0205,47.1293,47.0007,47.1095,73547.0
2024-11-21 12:30:00,47.62,47.69,47.55,47.61,127110.0,47.0897,47.1589,47.0205,47.0798,127110.0
2024-11-21 12:40:00,47.6,47.69,47.59,47.66,18373.0,47.0699,47.1589,47.0601,47.1293,18373.0
2024-11-21 12:50:00,47.65,47.66,47.59,47.62,16771.0,47.1194,47.1293,47.0601,47.0897,16771.0
2024-11-21 13:00:00,47.62,47.77,47.61,47.74,42613.0,47.0897,47.238,47.0798,47.2084,42613.0
2024-11-21 13:10:00,47.75,47.78,47.62,47.67,24060.0,47.2183,47.2479,47.0897,47.1392,24060.0
2024-11-21 13:20:00,47.66,47.7,47.63,47.67,14060.0,47.1293,47.1688,47.0996,47.1392,14060.0
2024-11-21 13:30:00,47.66,47.7,47.62,47.63,13729.0,47.1293,47.1688,47.0897,47.0996,13729.0
2024-11-21 13:40:00,47.63,47.65,47.6,47.64,15002.0,47.0996,47.1194,47.0699,47.1095,15002.0
2024-11-21 13:50:00,47.63,47.63,47.6,47.63,10808.0,47.0996,47.0996,47.0699,47.0996,10808.0
2024-11-21 14:00:00,47.62,47.93,47.61,47.91,155329.0,47.0897,47.3963,47.0798,47.3765,155329.0
2024-11-21 14:10:00,47.91,48.05,47.9,47.94,182785.0,47.3765,47.5149,47.3666,47.4062,182785.0
2024-11-21 14:20:00,47.94,48.01,47.86,47.88,42314.0,47.4062,47.4754,47.327,47.3468,42314.0
2024-11-21 14:30:00,47.87,47.9,47.81,47.89,31435.0,47.3369,47.3666,47.2776,47.3567,31435.0
2024-11-21 14:40:00,47.89,47.89,47.83,47.87,23185.0,47.3567,47.3567,47.2974,47.3369,23185.0
2024-11-21 14:50:00,47.87,47.9,47.81,47.89,31960.0,47.3369,47.3666,47.2776,47.3567,31960.0
2024-11-21 15:00:00,47.89,47.96,47.86,47.95,47120.0,47.3567,47.4259,47.327,47.416,47120.0
2024-11-21 15:10:00,47.95,47.97,47.92,47.95,44100.0,47.416,47.4358,47.3864,47.416,44100.0
2024-11-21 15:20:00,47.95,48.0,47.94,47.97,27349.0,47.416,47.4655,47.4062,47.4358,27349.0
2024-11-21 15:30:00,47.97,47.98,47.9,47.95,92093.0,47.4358,47.4457,47.3666,47.416,92093.0
2024-11-21 15:40:00,47.95,48.01,47.91,47.97,74885.0,47.416,47.4754,47.3765,47.4358,74885.0
2024-11-21 15:50:00,47.97,47.99,47.81,47.84,288186.0,47.4358,47.4556,47.2776,47.3073,288186.0
2024-11-22 09:30:00,47.82,47.99,47.72,47.98,67697.0,47.2875,47.4556,47.1886,47.4457,67697.0
2024-11-22 09:40:00,47.99,48.21,47.98,48.17,83840.0,47.4556,47.6731,47.4457,47.6336,83840.0
2024-11-22 09:50:00,48.17,48.39,48.15,48.39,47997.0,47.6336,47.8511,47.6138,47.8511,47997.0
2024-11-22 10:00:00,48.37,48.44,48.31,48.38,89011.0,47.8314,47.9006,47.772,47.8413,89011.0
2024-11-22 10:10:00,48.37,48.45,48.31,48.44,63888.0,47.8314,47.9105,47.772,47.9006,63888.0
2024-11-22 10:20:00,48.47,48.49,48.38,48.44,33586.0,47.9303,47.95,47.8413,47.9006,33586.0
2024-11-22 10:30:00,48.44,48.51,48.36,48.5,59309.0,47.9006,47.9698,47.8215,47.9599,59309.0
2024-11-22 10:40:00,48.5,48.59,48.49,48.58,29179.0,47.9599,48.0489,47.95,48.039,29179.0
2024-11-22 10:50:00,48.57,48.57,48.46,48.5,45157.0,48.0291,48.0291,47.9204,47.9599,45157.0
2024-11-22 11:00:00,48.51,48.51,48.43,48.45,26515.0,47.9698,47.9698,47.8907,47.9105,26515.0
2024-11-22 11:10:00,48.44,48.45,48.39,48.4,38800.0,47.9006,47.9105,47.8511,47.861,38800.0
2024-11-22 11:20:00,48.41,48.46,48.35,48.45,54691.0,47.8709,47.9204,47.8116,47.9105,54691.0
2024-11-22 11:30:00,48.45,48.49,48.42,48.48,23270.0,47.9105,47.95,47.8808,47.9401,23270.0
2024-11-22 11:40:00,48.48,48.48,48.41,48.45,15022.0,47.9401,47.9401,47.8709,47.9105,15022.0
2024-11-22 11:50:00,48.46,48.55,48.44,48.52,42331.0,47.9204,48.0094,47.9006,47.9797,42331.0
2024-11-22 12:00:00,48.52,48.58,48.5,48.54,18571.0,47.9797,48.039,47.9599,47.9995,18571.0
2024-11-22 12:10:00,48.53,48.58,48.52,48.55,17833.0,47.9896,48.039,47.9797,48.0094,17833.0
2024-11-22 12:20:00,48.56,48.6,48.55,48.59,22552.0,48.0193,48.0588,48.0094,48.0489,22552.0
2024-11-22 12:30:00,48.58,48.58,48.5,48.52,18934.0,48.039,48.039,47.9599,47.9797,18934.0
2024-11-22 12:40:00,48.52,48.54,48.5,48.53,20441.0,47.9797,47.9995,47.9599,47.9896,20441.0
2024-11-22 12:50:00,48.53,48.54,48.49,48.52,16250.0,47.9896,47.9995,47.95,47.9797,16250.0
2024-11-22 13:00:00,48.52,48.53,48.5,48.53,19243.0,47.9797,47.9896,47.9599,47.9896,19243.0
2024-11-22 13:10:00,48.53,48.54,48.5,48.51,26720.0,47.9896,47.9995,47.9599,47.9698,26720.0
2024-11-22 13:20:00,48.52,48.52,48.47,48.47,24431.0,47.9797,47.9797,47.9303,47.9303,24431.0
2024-11-22 13:30:00,48.47,48.48,48.43,48.45,20384.0,47.9303,47.9401,47.8907,47.9105,20384.0
2024-11-22 13:40:00,48.44,48.48,48.42,48.48,20501.0,47.9006,47.9401,47.8808,47.9401,20501.0
2024-11-22 13:50:00,48.47,48.49,48.44,48.48,21293.0,47.9303,47.95,47.9006,47.9401,21293.0
2024-11-22 14:00:00,48.47,48.48,48.42,48.42,27729.0,47.9303,47.9401,47.8808,47.8808,27729.0
2024-11-22 14:10:00,48.42,48.44,48.36,48.39,27935.0,47.8808,47.9006,47.8215,47.8511,27935.0
2024-11-22 14:20:00,48.4,48.44,48.39,48.42,32557.0,47.861,47.9006,47.8511,47.8808,32557.0
2024-11-22 14:30:00,48.43,48.52,48.42,48.51,34886.0,47.8907,47.9797,47.8808,47.9698,34886.0
2024-11-22 14:40:00,48.52,48.52,48.42,48.46,30420.0,47.9797,47.9797,47.8808,47.9204,30420.0
2024-11-22 14:50:00,48.46,48.57,48.43,48.53,68221.0,47.9204,48.0291,47.8907,47.9896,68221.0
2024-11-22 15:00:00,48.53,48.53,48.37,48.46,36103.0,47.9896,47.9896,47.8314,47.9204,36103.0
2024-11-22 15:10:00,48.46,48.46,48.42,48.45,25968.0,47.9204,47.9204,47.8808,47.9105,25968.0
2024-11-22 15:20:00,48.45,48.48,48.42,48.47,35932.0,47.9105,47.9401,47.8808,47.9303,35932.0
2024-11-22 15:30:00,48.46,48.53,48.43,48.51,81903.0,47.9204,47.9896,47.8907,47.9698,81903.0
2024-11-22 15:40:00,48.52,48.54,48.44,48.49,260351.0,47.9797,47.9995,47.9006,47.95,260351.0
2024-11-22 15:50:00,48.49,48.56,48.44,48.49,293996.0,47.95,48.0193,47.9006,47.95,293996.0
2024-11-25 09:30:00,49.0,49.26,48.91,49.13,170806.0,48.4544,48.7115,48.3654,48.5829,170806.0
2024-11-25 09:40:00,49.11,49.11,48.95,49.05,82042.0,48.5631,48.5631,48.4049,48.5038,82042.0
2024-11-25 09:50:00,49.05,49.11,48.95,49.04,60657.0,48.5038,48.5631,48.4049,48.4939,60657.0
2024-11-25 10:00:00,49.05,49.12,48.98,49.04,106350.0,48.5038,48.573,48.4346,48.4939,106350.0
2024-11-25 10:10:00,49.05,49.06,48.94,49.04,77639.0,48.5038,48.5137,48.395,48.4939,77639.0
2024-11-25 10:20:00,49.03,49.2,49.02,49.18,56880.0,48.484,48.6521,48.4741,48.6323,56880.0
2024-11-25 10:30:00,49.19,49.21,49.05,49.07,136284.0,48.6422,48.662,48.5038,48.5236,136284.0
2024-11-25 10:40:00,49.07,49.17,49.07,49.15,48749.0,48.5236,48.6225,48.5236,48.6027,48749.0
2024-11-25 10:50:00,49.16,49.2,49.09,49.13,304684.0,48.6126,48.6521,48.5433,48.5829,304684.0
2024-11-25 11:00:00,49.14,49.18,49.0,49.05,145148.0,48.5928,48.6323,48.4544,48.5038,145148.0
2024-11-25 11:10:00,49.05,49.06,48.99,49.03,38860.0,48.5038,48.5137,48.4445,48.484,38860.0
2024-11-25 11:20:00,49.02,49.02,48.91,48.91,69338.0,48.4741,48.4741,48.3654,48.3654,69338.0
2024-11-25 11:30:00,48.91,48.91,48.8,48.82,21560.0,48.3654,48.3654,48.2566,48.2764,21560.0
2024-11-25 11:40:00,48.81,48.82,48.77,48.8,18602.0,48.2665,48.2764,48.2269,48.2566,18602.0
2024-11-25 11:50:00,48.8,48.82,48.76,48.77,16597.0,48.2566,48.2764,48.217,48.2269,16597.0
2024-11-25 12:00:00,48.77,48.88,48.76,48.82,20000.0,48.2269,48.3357,48.217,48.2764,20000.0
2024-11-25 12:10:00,48.82,48.82,48.7,48.72,37233.0,48.2764,48.2764,48.1577,48.1775,37233.0
2024-11-25 12:20:00,48.71,48.72,48.67,48.69,46315.0,48.1676,48.1775,48.128,48.1478,46315.0
2024-11-25 12:30:00,48.69,48.72,48.66,48.69,86152.0,48.1478,48.1775,48.1181,48.1478,86152.0
2024-11-25 12:40:00,48.68,48.7,48.55,48.61,29467.0,48.1379,48.1577,48.0094,48.0687,29467.0
2024-11-25 12:50:00,48.6,48.62,48.57,48.57,12738.0,48.0588,48.0786,48.0291,48.0291,12738.0
2024-11-25 13:00:00,48.57,48.58,48.49,48.49,64448.0,48.0291,48.039,47.95,47.95,64448.0
2024-11-25 13:10:00,48.51,48.57,48.49,48.52,43664.0,47.9698,48.0291,47.95,47.9797,43664.0
2024-11-25 13:20:00,48.52,48.61,48.48,48.59,59745.0,47.9797,48.0687,47.9401,48.0489,59745.0
2024-11-25 13:30:00,48.6,48.66,48.56,48.6,22524.0,48.0588,48.1181,48.0193,48.0588,22524.0
2024-11-25 13:40:00,48.6,48.6,48.51,48.57,32130.0,48.0588,48.0588,47.9698,48.0291,32130.0
2024-11-25 13:50:00,48.56,48.59,48.49,48.49,38601.0,48.0193,48.0489,47.95,47.95,38601.0
2024-11-25 14:00:00,48.49,48.51,48.4,48.41,44154.0,47.95,47.9698,47.861,47.8709,44154.0
2024-11-25 14:10:00,48.41,48.53,48.39,48.53,79674.0,47.8709,47.9896,47.8511,47.9896,79674.0
2024-11-25 14:20:00,48.53,48.53,48.45,48.49,43829.0,47.9896,47.9896,47.9105,47.95,43829.0
2024-11-25 14:30:00,48.49,48.51,48.45,48.51,26691.0,47.95,47.9698,47.9105,47.9698,26691.0
2024-11-25 14:40:00,48.51,48.62,48.5,48.59,42605.0,47.9698,48.0786,47.9599,48.0489,42605.0
2024-11-25 14:50:00,48.59,48.61,48.47,48.52,79080.0,48.0489,48.0687,47.9303,47.9797,79080.0
2024-11-25 15:00:00,48.51,48.56,48.45,48.55,193657.0,47.9698,48.0193,47.9105,48.0094,193657.0
2024-11-25 15:10:00,48.55,48.58,48.5,48.52,53297.0,48.0094,48.039,47.9599,47.9797,53297.0
2024-11-25 15:20:00,48.51,48.66,48.51,48.66,119845.0,47.9698,48.1181,47.9698,48.1181,119845.0
2024-11-25 15:30:00,48.66,48.68,48.58,48.59,57555.0,48.1181,48.1379,48.039,48.0489,57555.0
2024-11-25 15:40:00,48.59,48.6,48.42,48.42,183401.0,48.0489,48.0588,47.8808,47.8808,183401.0
2024-11-25 15:50:00,48.43,48.46,48.26,48.29,680079.0,47.8907,47.9204,47.7226,47.7523,680079.0
2024-11-26 09:30:00,48.26,48.29,48.03,48.11,67456.0,47.7226,47.7523,47.4952,47.5743,67456.0
2024-11-26 09:40:00,48.1,48.13,47.86,47.91,116145.0,47.5644,47.594,47.327,47.3765,116145.0
2024-11-26 09:50:00,47.91,48.05,47.87,48.04,105919.0,47.3765,47.5149,47.3369,47.505,105919.0
2024-11-26 10:00:00,48.07,48.07,47.91,48.0,53280.0,47.5347,47.5347,47.3765,47.4655,53280.0
2024-11-26 10:10:00,47.99,48.09,47.94,47.97,92452.0,47.4556,47.5545,47.4062,47.4358,92452.0
2024-11-26 10:20:00,47.98,48.02,47.87,47.91,40417.0,47.4457,47.4853,47.3369,47.3765,40417.0
2024-11-26 10:30:00,47.91,48.02,47.9,48.01,25555.0,47.3765,47.4853,47.3666,47.4754,25555.0
2024-11-26 10:40:00,48.01,48.04,47.97,48.0,36619.0,47.4754,47.505,47.4358,47.4655,36619.0
2024-11-26 10:50:00,48.01,48.06,47.98,47.99,50274.0,47.4754,47.5248,47.4457,47.4556,50274.0
2024-11-26 11:00:00,47.99,48.01,47.93,47.94,57017.0,47.4556,47.4754,47.3963,47.4062,57017.0
2024-11-26 11:10:00,47.95,47.96,47.87,47.94,49818.0,47.416,47.4259,47.3369,47.4062,49818.0
2024-11-26 11:20:00,47.94,47.98,47.93,47.97,22174.0,47.4062,47.4457,47.3963,47.4358,22174.0
2024-11-26 11:30:00,47.97,47.97,47.91,47.94,23036.0,47.4358,47.4358,47.3765,47.4062,23036.0
2024-11-26 11:40:00,47.93,47.95,47.91,47.92,27490.0,47.3963,47.416,47.3765,47.3864,27490.0
2024-11-26 11:50:00,47.93,48.02,47.93,47.98,21793.0,47.3963,47.4853,47.3963,47.4457,21793.0
2024-11-26 12:00:00,47.98,47.98,47.88,47.94,19750.0,47.4457,47.4457,47.3468,47.4062,19750.0
2024-11-26 12:10:00,47.94,47.95,47.87,47.91,24273.0,47.4062,47.416,47.3369,47.3765,24273.0
2024-11-26 12:20:00,47.9,47.94,47.9,47.93,17222.0,47.3666,47.4062,47.3666,47.3963,17222.0
2024-11-26 12:30:00,47.93,47.95,47.92,47.94,15711.0,47.3963,47.416,47.3864,47.4062,15711.0
2024-11-26 12:40:00,47.94,47.95,47.89,47.9,23103.0,47.4062,47.416,47.3567,47.3666,23103.0
2024-11-26 12:50:00,47.9,47.92,47.89,47.89,14544.0,47.3666,47.3864,47.3567,47.3567,14544.0
2024-11-26 13:00:00,47.89,47.9,47.86,47.88,16909.0,47.3567,47.3666,47.327,47.3468,16909.0
2024-11-26 13:10:00,47.88,47.89,47.82,47.82,22936.0,47.3468,47.3567,47.2875,47.2875,22936.0
2024-11-26 13:20:00,47.82,47.86,47.79,47.84,28095.0,47.2875,47.327,47.2578,47.3073,28095.0
2024-11-26 13:30:00,47.84,47.91,47.83,47.9,23244.0,47.3073,47.3765,47.2974,47.3666,23244.0
2024-11-26 13:40:00,47.9,47.91,47.87,47.89,22998.0,47.3666,47.3765,47.3369,47.3567,22998.0
2024-11-26 13:50:00,47.89,47.92,47.87,47.9,104917.0,47.3567,47.3864,47.3369,47.3666,104917.0
2024-11-26 14:00:00,47.89,47.98,47.87,47.93,42486.0,47.3567,47.4457,47.3369,47.3963,42486.0
2024-11-26 14:10:00,47.93,48.0,47.92,47.95,25783.0,47.3963,47.4655,47.3864,47.416,25783.0
2024-11-26 14:20:00,47.94,47.98,47.93,47.97,30371.0,47.4062,47.4457,47.3963,47.4358,30371.0
2024-11-26 14:30:00,47.97,47.97,47.9,47.91,37473.0,47.4358,47.4358,47.3666,47.3765,37473.0
2024-11-26 14:40:00,47.91,47.93,47.9,47.93,25551.0,47.3765,47.3963,47.3666,47.3963,25551.0
2024-11-26 14:50:00,47.93,47.93,47.9,47.91,27989.0,47.3963,47.3963,47.3666,47.3765,27989.0
2024-11-26 15:00:00,47.91,47.91,47.87,47.9,30305.0,47.3765,47.3765,47.3369,47.3666,30305.0
2024-11-26 15:10:00,47.9,47.91,47.84,47.9,55783.0,47.3666,47.3765,47.3073,47.3666,55783.0
2024-11-26 15:20:00,47.89,47.95,47.86,47.89,301304.0,47.3567,47.416,47.327,47.3567,301304.0
2024-11-26 15:30:00,47.89,47.89,47.81,47.81,132029.0,47.3567,47.3567,47.2776,47.2776,132029.0
2024-11-26 15:40:00,47.81,47.88,47.79,47.86,114322.0,47.2776,47.3468,47.2578,47.327,114322.0
2024-11-26 15:50:00,47.87,48.03,47.79,48.0,432932.0,47.3369,47.4952,47.2578,47.4655,432932.0
2024-11-27 09:30:00,48.09,48.37,47.95,48.3,77566.0,47.5545,47.8314,47.416,47.7621,77566.0
2024-11-27 09:40:00,48.3,48.49,48.23,48.48,26063.0,47.7621,47.95,47.6929,47.9401,26063.0
2024-11-27 09:50:00,48.5,48.55,48.37,48.39,25246.0,47.9599,48.0094,47.8314,47.8511,25246.0
2024-11-27 10:00:00,48.36,48.38,48.25,48.34,32497.0,47.8215,47.8413,47.7127,47.8017,32497.0
2024-11-27 10:10:00,48.34,48.34,48.19,48.22,56489.0,47.8017,47.8017,47.6534,47.683,56489.0
2024-11-27 10:20:00,48.22,48.23,48.11,48.11,19392.0,47.683,47.6929,47.5743,47.5743,19392.0
2024-11-27 10:30:00,48.12,48.12,47.9,47.94,33485.0,47.5842,47.5842,47.3666,47.4062,33485.0
2024-11-27 10:40:00,47.93,48.02,47.92,48.0,21495.0,47.3963,47.4853,47.3864,47.4655,21495.0
2024-11-27 10:50:00,48.01,48.1,47.94,48.06,32423.0,47.4754,47.5644,47.4062,47.5248,32423.0
2024-11-27 11:00:00,48.05,48.16,48.03,48.16,21225.0,47.5149,47.6237,47.4952,47.6237,21225.0
2024-11-27 11:10:00,48.16,48.16,48.07,48.09,26651.0,47.6237,47.6237,47.5347,47.5545,26651.0
2024-11-27 11:20:00,48.09,48.11,48.04,48.04,32164.0,47.5545,47.5743,47.505,47.505,32164.0
2024-11-27 11:30:00,48.03,48.19,48.0,48.18,17708.0,47.4952,47.6534,47.4655,47.6435,17708.0
2024-11-27 11:40:00,48.17,48.18,48.06,48.07,13201.0,47.6336,47.6435,47.5248,47.5347,13201.0
2024-11-27 11:50:00,48.07,48.08,47.91,47.91,27870.0,47.5347,47.5446,47.3765,47.3765,27870.0
2024-11-27 12:00:00,47.9,47.93,47.84,47.86,15010.0,47.3666,47.3963,47.3073,47.327,15010.0
2024-11-27 12:10:00,47.88,47.91,47.85,47.89,22956.0,47.3468,47.3765,47.3172,47.3567,22956.0
2024-11-27 12:20:00,47.89,47.93,47.86,47.92,13793.0,47.3567,47.3963,47.327,47.3864,13793.0
2024-11-27 12:30:00,47.92,47.99,47.92,47.96,17739.0,47.3864,47.4556,47.3864,47.4259,17739.0
2024-11-27 12:40:00,47.97,47.97,47.9,47.92,16576.0,47.4358,47.4358,47.3666,47.3864,16576.0
2024-11-27 12:50:00,47.93,47.94,47.91,47.93,14823.0,47.3963,47.4062,47.3765,47.3963,14823.0
2024-11-27 13:00:00,47.92,47.94,47.9,47.92,18388.0,47.3864,47.4062,47.3666,47.3864,18388.0
2024-11-27 13:10:00,47.93,48.01,47.91,47.98,22680.0,47.3963,47.4754,47.3765,47.4457,22680.0
2024-11-27 13:20:00,47.97,48.03,47.97,48.0,15021.0,47.4358,47.4952,47.4358,47.4655,15021.0
2024-11-27 13:30:00,48.0,48.04,47.99,48.04,14179.0,47.4655,47.505,47.4556,47.505,14179.0
2024-11-27 13:40:00,48.04,48.05,47.98,47.98,15546.0,47.505,47.5149,47.4457,47.4457,15546.0
2024-11-27 13:50:00,47.99,48.05,47.99,48.05,13001.0,47.4556,47.5149,47.4556,47.5149,13001.0
2024-11-27 14:00:00,48.04,48.1,48.03,48.07,38700.0,47.505,47.5644,47.4952,47.5347,38700.0
2024-11-27 14:10:00,48.07,48.11,48.0,48.03,24210.0,47.5347,47.5743,47.4655,47.4952,24210.0
2024-11-27 14:20:00,48.03,48.05,47.94,47.94,21009.0,47.4952,47.5149,47.4062,47.4062,21009.0
2024-11-27 14:30:00,47.95,48.21,47.95,48.18,60295.0,47.416,47.6731,47.416,47.6435,60295.0
2024-11-27 14:40:00,48.18,48.19,48.15,48.17,29621.0,47.6435,47.6534,47.6138,47.6336,29621.0
2024-11-27 14:50:00,48.17,48.2,48.15,48.19,30560.0,47.6336,47.6633,47.6138,47.6534,30560.0
2024-11-27 15:00:00,48.19,48.21,48.15,48.19,15218.0,47.6534,47.6731,47.6138,47.6534,15218.0
2024-11-27 15:10:00,48.19,48.21,48.13,48.14,39999.0,47.6534,47.6731,47.594,47.6039,39999.0
2024-11-27 15:20:00,48.14,48.19,48.12,48.18,32113.0,47.6039,47.6534,47.5842,47.6435,32113.0
2024-11-27 15:30:00,48.18,48.21,48.14,48.15,46801.0,47.6435,47.6731,47.6039,47.6138,46801.0
2024-11-27 15:40:00,48.16,48.2,48.11,48.19,42399.0,47.6237,47.6633,47.5743,47.6534,42399.0
2024-11-27 15:50:00,48.18,48.24,48.15,48.22,242903.0,47.6435,47.7028,47.6138,47.683,242903.0
2024-11-29 09:30:00,48.23,48.64,48.17,48.53,120245.0,47.6929,48.0984,47.6336,47.9896,120245.0
2024-11-29 09:40:00,48.53,48.6,48.46,48.47,24304.0,47.9896,48.0588,47.9204,47.9303,24304.0
2024-11-29 09:50:00,48.47,48.67,48.46,48.59,28127.0,47.9303,48.128,47.9204,48.0489,28127.0
2024-11-29 10:00:00,48.61,48.79,48.55,48.78,41268.0,48.0687,48.2467,48.0094,48.2368,41268.0
2024-11-29 10:10:00,48.79,48.84,48.75,48.79,41819.0,48.2467,48.2961,48.2071,48.2467,41819.0
2024-11-29 10:20:00,48.8,48.84,48.75,48.76,101230.0,48.2566,48.2961,48.2071,48.217,101230.0
2024-11-29 10:30:00,48.76,48.78,48.69,48.75,36434.0,48.217,48.2368,48.1478,48.2071,36434.0
2024-11-29 10:40:00,48.75,48.75,48.65,48.67,52110.0,48.2071,48.2071,48.1082,48.128,52110.0
2024-11-29 10:50:00,48.68,48.91,48.68,48.9,56072.0,48.1379,48.3654,48.1379,48.3555,56072.0
2024-11-29 11:00:00,48.9,48.95,48.89,48.92,96100.0,48.3555,48.4049,48.3456,48.3752,96100.0
2024-11-29 11:10:00,48.91,48.92,48.76,48.79,54805.0,48.3654,48.3752,48.217,48.2467,54805.0
2024-11-29 11:20:00,48.8,48.85,48.71,48.82,61657.0,48.2566,48.306,48.1676,48.2764,61657.0
2024-11-29 11:30:00,48.81,48.82,48.79,48.79,31505.0,48.2665,48.2764,48.2467,48.2467,31505.0
2024-11-29 11:40:00,48.8,48.81,48.76,48.8,38534.0,48.2566,48.2665,48.217,48.2566,38534.0
2024-11-29 11:50:00,48.8,48.85,48.79,48.81,39786.0,48.2566,48.306,48.2467,48.2665,39786.0
2024-11-29 12:00:00,48.81,48.93,48.8,48.91,44642.0,48.2665,48.3851,48.2566,48.3654,44642.0
2024-11-29 12:10:00,48.91,48.93,48.88,48.9,38302.0,48.3654,48.3851,48.3357,48.3555,38302.0
2024-11-29 12:20:00,48.9,48.98,48.89,48.95,72218.0,48.3555,48.4346,48.3456,48.4049,72218.0
2024-11-29 12:30:00,48.94,48.96,48.83,48.85,47669.0,48.395,48.4148,48.2862,48.306,47669.0
2024-11-29 12:40:00,48.86,48.88,48.81,48.87,51318.0,48.3159,48.3357,48.2665,48.3258,51318.0
2024-11-29 12:50:00,48.87,48.87,48.66,48.7,172726.0,48.3258,48.3258,48.1181,48.1577,172726.0
2024-12-02 09:30:00,48.89,49.09,48.86,48.88,125032.0,48.3456,48.5433,48.3159,48.3357,125032.0
2024-12-02 09:40:00,48.88,49.03,48.86,48.97,59806.0,48.3357,48.484,48.3159,48.4247,59806.0
2024-12-02 09:50:00,48.97,48.97,48.84,48.96,83454.0,48.4247,48.4247,48.2961,48.4148,83454.0
2024-12-02 10:00:00,48.96,49.06,48.91,49.02,67238.0,48.4148,48.5137,48.3654,48.4741,67238.0
2024-12-02 10:10:00,49.02,49.02,48.75,48.92,162838.0,48.4741,48.4741,48.2071,48.3752,162838.0
2024-12-02 10:20:00,48.92,49.14,48.9,49.09,62659.0,48.3752,48.5928,48.3555,48.5433,62659.0
2024-12-02 10:30:00,49.08,49.08,49.0,49.05,52324.0,48.5335,48.5335,48.4544,48.5038,52324.0
2024-12-02 10:40:00,49.05,49.06,48.94,49.01,34003.0,48.5038,48.5137,48.395,48.4642,34003.0
2024-12-02 10:50:00,49.0,49.03,48.96,48.98,47786.0,48.4544,48.484,48.4148,48.4346,47786.0
2024-12-02 11:00:00,48.99,49.05,48.94,49.05,23997.0,48.4445,48.5038,48.395,48.5038,23997.0
2024-12-02 11:10:00,49.05,49.25,49.03,49.25,50245.0,48.5038,48.7016,48.484,48.7016,50245.0
2024-12-02 11:20:00,49.25,49.38,49.25,49.38,61785.0,48.7016,48.8301,48.7016,48.8301,61785.0
2024-12-02 11:30:00,49.37,49.43,49.3,49.32,85091.0,48.8202,48.8796,48.751,48.7708,85091.0
2024-12-02 11:40:00,49.32,49.4,49.32,49.36,89647.0,48.7708,48.8499,48.7708,48.8103,89647.0
2024-12-02 11:50:00,49.36,49.41,49.31,49.33,35862.0,48.8103,48.8598,48.7609,48.7807,35862.0
2024-12-02 12:00:00,49.33,49.52,49.32,49.5,98705.0,48.7807,48.9686,48.7708,48.9488,98705.0
2024-12-02 12:10:00,49.5,49.6,49.46,49.52,67358.0,48.9488,49.0477,48.9092,48.9686,67358.0
2024-12-02 12:20:00,49.52,49.55,49.48,49.51,53000.0,48.9686,48.9982,48.929,48.9587,53000.0
2024-12-02 12:30:00,49.51,49.57,49.48,49.51,52578.0,48.9587,49.018,48.929,48.9587,52578.0
2024-12-02 12:40:00,49.51,49.58,49.5,49.55,50396.0,48.9587,49.0279,48.9488,48.9982,50396.0
2024-12-02 12:50:00,49.55,49.58,49.5,49.51,38885.0,48.9982,49.0279,48.9488,48.9587,38885.0
2024-12-02 13:00:00,49.51,49.55,49.5,49.53,29856.0,48.9587,48.9982,48.9488,48.9785,29856.0
2024-12-02 13:10:00,49.54,49.55,49.51,49.54,43330.0,48.9883,48.9982,48.9587,48.9883,43330.0
2024-12-02 13:20:00,49.54,49.58,49.44,49.53,131181.0,48.9883,49.0279,48.8895,48.9785,131181.0
2024-12-02 13:30:00,49.52,49.54,49.45,49.47,44509.0,48.9686,48.9883,48.8993,48.9191,44509.0
2024-12-02 13:40:00,49.47,49.55,49.45,49.54,52333.0,48.9191,48.9982,48.8993,48.9883,52333.0
2024-12-02 13:50:00,49.54,49.55,49.45,49.53,74244.0,48.9883,48.9982,48.8993,48.9785,74244.0
2024-12-02 14:00:00,49.52,49.57,49.49,49.5,78304.0,48.9686,49.018,48.9389,48.9488,78304.0
2024-12-02 14:10:00,49.5,49.51,49.46,49.51,37821.0,48.9488,48.9587,48.9092,48.9587,37821.0
2024-12-02 14:20:00,49.5,49.52,49.41,49.52,72796.0,48.9488,48.9686,48.8598,48.9686,72796.0
2024-12-02 14:30:00,49.52,49.55,49.51,49.55,44777.0,48.9686,48.9982,48.9587,48.9982,44777.0
2024-12-02 14:40:00,49.55,49.56,49.49,49.52,38120.0,48.9982,49.0081,48.9389,48.9686,38120.0
2024-12-02 14:50:00,49.53,49.56,49.51,49.55,47641.0,48.9785,49.0081,48.9587,48.9982,47641.0
2024-12-02 15:00:00,49.54,49.54,49.47,49.48,43970.0,48.9883,48.9883,48.9191,48.929,43970.0
2024-12-02 15:10:00,49.48,49.49,49.43,49.45,59699.0,48.929,48.9389,48.8796,48.8993,59699.0
2024-12-02 15:20:00,49.46,49.52,49.45,49.49,70449.0,48.9092,48.9686,48.8993,48.9389,70449.0
2024-12-02 15:30:00,49.48,49.48,49.41,49.47,66701.0,48.929,48.929,48.8598,48.9191,66701.0
2024-12-02 15:40:00,49.47,49.48,49.32,49.34,101831.0,48.9191,48.929,48.7708,48.7906,101831.0
2024-12-02 15:50:00,49.34,49.35,49.24,49.25,352325.0,48.7906,48.8005,48.6917,48.7016,352325.0
2024-12-03 09:30:00,49.02,49.29,48.94,49.14,105728.0,48.4741,48.7411,48.395,48.5928,105728.0
2024-12-03 09:40:00,49.14,49.21,48.99,49.2,53397.0,48.5928,48.662,48.4445,48.6521,53397.0
2024-12-03 09:50:00,49.2,49.24,49.12,49.19,47418.0,48.6521,48.6917,48.573,48.6422,47418.0
2024-12-03 10:00:00,49.19,49.21,49.09,49.13,52166.0,48.6422,48.662,48.5433,48.5829,52166.0
2024-12-03 10:10:00,49.12,49.12,48.98,49.09,35193.0,48.573,48.573,48.4346,48.5433,35193.0
2024-12-03 10:20:00,49.09,49.23,49.06,49.19,61610.0,48.5433,48.6818,48.5137,48.6422,61610.0
2024-12-03 10:30:00,49.19,49.19,49.06,49.14,24889.0,48.6422,48.6422,48.5137,48.5928,24889.0
2024-12-03 10:40:00,49.14,49.16,49.07,49.16,57056.0,48.5928,48.6126,48.5236,48.6126,57056.0
2024-12-03 10:50:00,49.16,49.19,49.11,49.17,24692.0,48.6126,48.6422,48.5631,48.6225,24692.0
2024-12-03 11:00:00,49.17,49.21,49.1,49.1,26918.0,48.6225,48.662,48.5532,48.5532,26918.0
2024-12-03 11:10:00,49.11,49.19,49.07,49.19,21794.0,48.5631,48.6422,48.5236,48.6422,21794.0
2024-12-03 11:20:00,49.19,49.21,49.11,49.15,27232.0,48.6422,48.662,48.5631,48.6027,27232.0
2024-12-03 11:30:00,49.15,49.16,49.02,49.03,34527.0,48.6027,48.6126,48.4741,48.484,34527.0
2024-12-03 11:40:00,49.03,49.05,48.99,49.02,28716.0,48.484,48.5038,48.4445,48.4741,28716.0
2024-12-03 11:50:00,49.02,49.11,49.01,49.05,24498.0,48.4741,48.5631,48.4642,48.5038,24498.0
2024-12-03 12:00:00,49.04,49.09,49.03,49.07,17077.0,48.4939,48.5433,48.484,48.5236,17077.0
2024-12-03 12:10:00,49.08,49.13,49.05,49.09,31147.0,48.5335,48.5829,48.5038,48.5433,31147.0
2024-12-03 12:20:00,49.08,49.14,49.08,49.13,24927.0,48.5335,48.5928,48.5335,48.5829,24927.0
2024-12-03 12:30:00,49.13,49.14,49.08,49.09,25448.0,48.5829,48.5928,48.5335,48.5433,25448.0
2024-12-03 12:40:00,49.09,49.16,49.08,49.15,33611.0,48.5433,48.6126,48.5335,48.6027,33611.0
2024-12-03 12:50:00,49.16,49.19,49.12,49.13,23122.0,48.6126,48.6422,48.573,48.5829,23122.0
2024-12-03 13:00:00,49.13,49.16,49.09,49.09,19980.0,48.5829,48.6126,48.5433,48.5433,19980.0
2024-12-03 13:10:00,49.09,49.12,49.07,49.11,23733.0,48.5433,48.573,48.5236,48.5631,23733.0
2024-12-03 13:20:00,49.11,49.19,49.1,49.17,32633.0,48.5631,48.6422,48.5532,48.6225,32633.0
2024-12-03 13:30:00,49.16,49.24,49.12,49.15,74687.0,48.6126,48.6917,48.573,48.6027,74687.0
2024-12-03 13:40:00,49.16,49.17,49.14,49.16,14879.0,48.6126,48.6225,48.5928,48.6126,14879.0
2024-12-03 13:50:00,49.16,49.17,49.14,49.14,22525.0,48.6126,48.6225,48.5928,48.5928,22525.0
2024-12-03 14:00:00,49.15,49.15,49.08,49.11,25409.0,48.6027,48.6027,48.5335,48.5631,25409.0
2024-12-03 14:10:00,49.11,49.11,49.03,49.09,35333.0,48.5631,48.5631,48.484,48.5433,35333.0
2024-12-03 14:20:00,49.09,49.13,49.06,49.11,29309.0,48.5433,48.5829,48.5137,48.5631,29309.0
2024-12-03 14:30:00,49.11,49.15,49.1,49.15,26873.0,48.5631,48.6027,48.5532,48.6027,26873.0
2024-12-03 14:40:00,49.14,49.15,49.09,49.11,25734.0,48.5928,48.6027,48.5433,48.5631,25734.0
2024-12-03 14:50:00,49.11,49.13,49.08,49.09,26874.0,48.5631,48.5829,48.5335,48.5433,26874.0
2024-12-03 15:00:00,49.09,49.11,49.05,49.1,29678.0,48.5433,48.5631,48.5038,48.5532,29678.0
2024-12-03 15:10:00,49.11,49.11,49.07,49.09,35079.0,48.5631,48.5631,48.5236,48.5433,35079.0
2024-12-03 15:20:00,49.1,49.18,49.09,49.18,36104.0,48.5532,48.6323,48.5433,48.6323,36104.0
2024-12-03 15:30:00,49.19,49.19,49.14,49.15,39604.0,48.6422,48.6422,48.5928,48.6027,39604.0
2024-12-03 15:40:00,49.15,49.18,49.13,49.18,65287.0,48.6027,48.6323,48.5829,48.6323,65287.0
2024-12-03 15:50:00,49.18,49.23,49.14,49.18,254691.0,48.6323,48.6818,48.5928,48.6323,254691.0
2024-12-04 09:30:00,49.25,49.34,49.07,49.1,73803.0,48.7016,48.7906,48.5236,48.5532,73803.0
2024-12-04 09:40:00,49.12,49.21,49.08,49.13,26987.0,48.573,48.662,48.5335,48.5829,26987.0
2024-12-04 09:50:00,49.12,49.18,49.12,49.14,31704.0,48.573,48.6323,48.573,48.5928,31704.0
2024-12-04 10:00:00,49.14,49.17,49.01,49.03,40030.0,48.5928,48.6225,48.4642,48.484,40030.0
2024-12-04 10:10:00,49.03,49.03,48.88,48.93,84690.0,48.484,48.484,48.3357,48.3851,84690.0
2024-12-04 10:20:00,48.94,49.07,48.94,49.06,28395.0,48.395,48.5236,48.395,48.5137,28395.0
2024-12-04 10:30:00,49.06,49.21,49.05,49.09,27521.0,48.5137,48.662,48.5038,48.5433,27521.0
2024-12-04 10:40:00,49.08,49.15,49.05,49.05,23952.0,48.5335,48.6027,48.5038,48.5038,23952.0
2024-12-04 10:50:00,49.05,49.06,48.95,49.03,43266.0,48.5038,48.5137,48.4049,48.484,43266.0
2024-12-04 11:00:00,49.04,49.09,49.01,49.05,24470.0,48.4939,48.5433,48.4642,48.5038,24470.0
2024-12-04 11:10:00,49.05,49.06,49.0,49.03,13341.0,48.5038,48.5137,48.4544,48.484,13341.0
2024-12-04 11:20:00,49.05,49.09,49.04,49.08,13847.0,48.5038,48.5433,48.4939,48.5335,13847.0
2024-12-04 11:30:00,49.08,49.1,49.03,49.04,10709.0,48.5335,48.5532,48.484,48.4939,10709.0
2024-12-04 11:40:00,49.03,49.04,49.01,49.03,11218.0,48.484,48.4939,48.4642,48.484,11218.0
2024-12-04 11:50:00,49.03,49.06,49.02,49.05,9645.0,48.484,48.5137,48.4741,48.5038,9645.0
2024-12-04 12:00:00,49.05,49.09,49.02,49.04,5210.0,48.5038,48.5433,48.4741,48.4939,5210.0
2024-12-04 12:10:00,49.05,49.07,49.03,49.05,26514.0,48.5038,48.5236,48.484,48.5038,26514.0
2024-12-04 12:20:00,49.05,49.18,49.04,49.15,24845.0,48.5038,48.6323,48.4939,48.6027,24845.0
2024-12-04 12:30:00,49.11,49.13,49.08,49.11,8876.0,48.5631,48.5829,48.5335,48.5631,8876.0
2024-12-04 12:40:00,49.11,49.13,49.07,49.08,18468.0,48.5631,48.5829,48.5236,48.5335,18468.0
2024-12-04 12:50:00,49.09,49.16,49.09,49.14,14077.0,48.5433,48.6126,48.5433,48.5928,14077.0
2024-12-04 13:00:00,49.13,49.14,49.08,49.11,11774.0,48.5829,48.5928,48.5335,48.5631,11774.0
2024-12-04 13:10:00,49.1,49.12,49.07,49.09,20715.0,48.5532,48.573,48.5236,48.5433,20715.0
2024-12-04 13:20:00,49.08,49.1,49.05,49.05,8651.0,48.5335,48.5532,48.5038,48.5038,8651.0
2024-12-04 13:30:00,49.05,49.06,49.0,49.03,20020.0,48.5038,48.5137,48.4544,48.484,20020.0
2024-12-04 13:40:00,49.02,49.11,49.01,49.11,10457.0,48.4741,48.5631,48.4642,48.5631,10457.0
2024-12-04 13:50:00,49.11,49.12,49.07,49.07,15006.0,48.5631,48.573,48.5236,48.5236,15006.0
2024-12-04 14:00:00,49.07,49.11,48.93,48.98,45587.0,48.5236,48.5631,48.3851,48.4346,45587.0
2024-12-04 14:10:00,48.98,49.0,48.96,49.0,22107.0,48.4346,48.4544,48.4148,48.4544,22107.0
2024-12-04 14:20:00,49.0,49.04,48.99,49.0,26984.0,48.4544,48.4939,48.4445,48.4544,26984.0
2024-12-04 14:30:00,49.0,49.05,48.99,49.04,18176.0,48.4544,48.5038,48.4445,48.4939,18176.0
2024-12-04 14:40:00,49.04,49.04,49.0,49.03,13226.0,48.4939,48.4939,48.4544,48.484,13226.0
2024-12-04 14:50:00,49.03,49.03,48.99,49.0,27495.0,48.484,48.484,48.4445,48.4544,27495.0
2024-12-04 15:00:00,49.0,49.09,49.0,49.09,20959.0,48.4544,48.5433,48.4544,48.5433,20959.0
2024-12-04 15:10:00,49.1,49.12,49.07,49.08,19629.0,48.5532,48.573,48.5236,48.5335,19629.0
2024-12-04 15:20:00,49.09,49.13,49.06,49.09,57026.0,48.5433,48.5829,48.5137,48.5433,57026.0
2024-12-04 15:30:00,49.09,49.17,49.09,49.16,36928.0,48.5433,48.6225,48.5433,48.6126,36928.0
2024-12-04 15:40:00,49.16,49.24,49.16,49.24,53007.0,48.6126,48.6917,48.6126,48.6917,53007.0
2024-12-04 15:50:00,49.24,49.27,49.12,49.15,214360.0,48.6917,48.7213,48.573,48.6027,214360.0
2024-12-05 09:30:00,49.08,49.29,49.07,49.25,95531.0,48.5335,48.7411,48.5236,48.7016,95531.0
2024-12-05 09:40:00,49.29,49.31,49.13,49.21,32111.0,48.7411,48.7609,48.5829,48.662,32111.0
2024-12-05 09:50:00,49.21,49.26,49.17,49.24,23468.0,48.662,48.7115,48.6225,48.6917,23468.0
2024-12-05 10:00:00,49.25,49.99,49.22,49.58,520626.0,48.7016,49.4333,48.6719,49.0279,520626.0
2024-12-05 10:10:00,49.57,49.63,49.46,49.61,115726.0,49.018,49.0773,48.9092,49.0576,115726.0
2024-12-05 10:20:00,49.61,49.69,49.49,49.51,113734.0,49.0576,49.1367,48.9389,48.9587,113734.0
2024-12-05 10:30:00,49.5,49.81,49.5,49.73,95534.0,48.9488,49.2553,48.9488,49.1762,95534.0
2024-12-05 10:40:00,49.73,49.74,49.64,49.69,47234.0,49.1762,49.1861,49.0872,49.1367,47234.0
2024-12-05 10:50:00,49.68,49.76,49.65,49.71,41897.0,49.1268,49.2059,49.0971,49.1564,41897.0
2024-12-05 11:00:00,49.72,49.76,49.66,49.71,32582.0,49.1663,49.2059,49.107,49.1564,32582.0
2024-12-05 11:10:00,49.71,49.77,49.66,49.77,36593.0,49.1564,49.2158,49.107,49.2158,36593.0
2024-12-05 11:20:00,49.77,49.9,49.76,49.87,67611.0,49.2158,49.3443,49.2059,49.3147,67611.0
2024-12-05 11:30:00,49.87,49.93,49.86,49.92,54728.0,49.3147,49.374,49.3048,49.3641,54728.0
2024-12-05 11:40:00,49.92,49.92,49.87,49.91,36333.0,49.3641,49.3641,49.3147,49.3542,36333.0
2024-12-05 11:50:00,49.92,49.93,49.86,49.91,34070.0,49.3641,49.374,49.3048,49.3542,34070.0
2024-12-05 12:00:00,49.92,49.95,49.91,49.94,33321.0,49.3641,49.3938,49.3542,49.3839,33321.0
2024-12-05 12:10:00,49.94,49.94,49.82,49.84,36881.0,49.3839,49.3839,49.2652,49.285,36881.0
2024-12-05 12:20:00,49.84,49.88,49.8,49.88,31576.0,49.285,49.3246,49.2454,49.3246,31576.0
2024-12-05 12:30:00,49.88,49.89,49.77,49.83,44751.0,49.3246,49.3344,49.2158,49.2751,44751.0
2024-12-05 12:40:00,49.82,49.87,49.79,49.87,24107.0,49.2652,49.3147,49.2356,49.3147,24107.0
2024-12-05 12:50:00,49.87,49.92,49.85,49.91,40268.0,49.3147,49.3641,49.2949,49.3542,40268.0
2024-12-05 13:00:00,49.9,49.91,49.83,49.84,39598.0,49.3443,49.3542,49.2751,49.285,39598.0
2024-12-05 13:10:00,49.83,49.92,49.83,49.91,38180.0,49.2751,49.3641,49.2751,49.3542,38180.0
2024-12-05 13:20:00,49.91,49.92,49.78,49.8,49497.0,49.3542,49.3641,49.2257,49.2454,49497.0
2024-12-05 13:30:00,49.79,49.81,49.76,49.78,31787.0,49.2356,49.2553,49.2059,49.2257,31787.0
2024-12-05 13:40:00,49.79,49.99,49.78,49.97,113407.0,49.2356,49.4333,49.2257,49.4136,113407.0
2024-12-05 13:50:00,49.98,50.0,49.91,49.92,97606.0,49.4234,49.4432,49.3542,49.3641,97606.0
2024-12-05 14:00:00,49.91,49.92,49.76,49.83,87369.0,49.3542,49.3641,49.2059,49.2751,87369.0
2024-12-05 14:10:00,49.82,49.83,49.76,49.8,44681.0,49.2652,49.2751,49.2059,49.2454,44681.0
2024-12-05 14:20:00,49.8,49.91,49.8,49.86,47041.0,49.2454,49.3542,49.2454,49.3048,47041.0
2024-12-05 14:30:00,49.86,49.9,49.84,49.88,30091.0,49.3048,49.3443,49.285,49.3246,30091.0
2024-12-05 14:40:00,49.88,49.88,49.81,49.82,35907.0,49.3246,49.3246,49.2553,49.2652,35907.0
2024-12-05 14:50:00,49.82,49.83,49.78,49.78,37901.0,49.2652,49.2751,49.2257,49.2257,37901.0
2024-12-05 15:00:00,49.78,49.8,49.73,49.77,39669.0,49.2257,49.2454,49.1762,49.2158,39669.0
2024-12-05 15:10:00,49.78,49.84,49.75,49.84,62955.0,49.2257,49.285,49.196,49.285,62955.0
2024-12-05 15:20:00,49.84,49.9,49.75,49.76,53827.0,49.285,49.3443,49.196,49.2059,53827.0
2024-12-05 15:30:00,49.77,49.85,49.75,49.8,76665.0,49.2158,49.2949,49.196,49.2454,76665.0
2024-12-05 15:40:00,49.8,49.83,49.77,49.78,121786.0,49.2454,49.2751,49.2158,49.2257,121786.0
2024-12-05 15:50:00,49.78,49.81,49.67,49.76,390016.0,49.2257,49.2553,49.1169,49.2059,390016.0
2024-12-06 09:30:00,49.72,49.85,49.45,49.66,106512.0,49.1663,49.2949,48.8993,49.107,106512.0
2024-12-06 09:40:00,49.63,49.83,49.58,49.76,55165.0,49.0773,49.2751,49.0279,49.2059,55165.0
2024-12-06 09:50:00,49.75,49.76,49.61,49.68,104362.0,49.196,49.2059,49.0576,49.1268,104362.0
2024-12-06 10:00:00,49.68,49.82,49.6,49.78,56032.0,49.1268,49.2652,49.0477,49.2257,56032.0
2024-12-06 10:10:00,49.78,49.86,49.77,49.81,42043.0,49.2257,49.3048,49.2158,49.2553,42043.0
2024-12-06 10:20:00,49.81,49.84,49.74,49.75,37800.0,49.2553,49.285,49.1861,49.196,37800.0
2024-12-06 10:30:00,49.75,49.9,49.68,49.89,46654.0,49.196,49.3443,49.1268,49.3344,46654.0
2024-12-06 10:40:00,49.88,49.89,49.81,49.87,24531.0,49.3246,49.3344,49.2553,49.3147,24531.0
2024-12-06 10:50:00,49.86,49.93,49.83,49.87,31543.0,49.3048,49.374,49.2751,49.3147,31543.0
2024-12-06 11:00:00,49.87,49.88,49.64,49.66,49847.0,49.3147,49.3246,49.0872,49.107,49847.0
2024-12-06 11:10:00,49.66,49.73,49.62,49.68,38565.0,49.107,49.1762,49.0674,49.1268,38565.0
2024-12-06 11:20:00,49.69,49.7,49.63,49.67,37311.0,49.1367,49.1466,49.0773,49.1169,37311.0
2024-12-06 11:30:00,49.67,49.7,49.64,49.65,21525.0,49.1169,49.1466,49.0872,49.0971,21525.0
2024-12-06 11:40:00,49.65,49.74,49.61,49.7,69310.0,49.0971,49.1861,49.0576,49.1466,69310.0
2024-12-06 11:50:00,49.73,49.9,49.73,49.88,39459.0,49.1762,49.3443,49.1762,49.3246,39459.0
2024-12-06 12:00:00,49.88,49.91,49.81,49.84,24153.0,49.3246,49.3542,49.2553,49.285,24153.0
2024-12-06 12:10:00,49.84,49.85,49.74,49.76,24410.0,49.285,49.2949,49.1861,49.2059,24410.0
2024-12-06 12:20:00,49.76,49.77,49.72,49.73,25344.0,49.2059,49.2158,49.1663,49.1762,25344.0
2024-12-06 12:30:00,49.73,49.74,49.57,49.66,44009.0,49.1762,49.1861,49.018,49.107,44009.0
2024-12-06 12:40:00,49.66,49.71,49.6,49.62,23720.0,49.107,49.1564,49.0477,49.0674,23720.0
2024-12-06 12:50:00,49.6,49.63,49.54,49.55,28655.0,49.0477,49.0773,48.9883,48.9982,28655.0
2024-12-06 13:00:00,49.55,49.59,49.41,49.59,36951.0,48.9982,49.0378,48.8598,49.0378,36951.0
2024-12-06 13:10:00,49.58,49.65,49.57,49.6,31157.0,49.0279,49.0971,49.018,49.0477,31157.0
2024-12-06 13:20:00,49.6,49.62,49.53,49.54,15505.0,49.0477,49.0674,48.9785,48.9883,15505.0
2024-12-06 13:30:00,49.54,49.57,49.5,49.57,20700.0,48.9883,49.018,48.9488,49.018,20700.0
2024-12-06 13:40:00,49.57,49.6,49.52,49.58,26351.0,49.018,49.0477,48.9686,49.0279,26351.0
2024-12-06 13:50:00,49.58,49.6,49.55,49.57,18937.0,49.0279,49.0477,48.9982,49.018,18937.0
2024-12-06 14:00:00,49.57,49.59,49.53,49.56,18327.0,49.018,49.0378,48.9785,49.0081,18327.0
2024-12-06 14:10:00,49.56,49.63,49.52,49.63,17875.0,49.0081,49.0773,48.9686,49.0773,17875.0
2024-12-06 14:20:00,49.63,49.64,49.6,49.62,18503.0,49.0773,49.0872,49.0477,49.0674,18503.0
2024-12-06 14:30:00,49.61,49.62,49.57,49.59,24125.0,49.0576,49.0674,49.018,49.0378,24125.0
2024-12-06 14:40:00,49.59,49.64,49.55,49.56,32013.0,49.0378,49.0872,48.9982,49.0081,32013.0
2024-12-06 14:50:00,49.57,49.6,49.54,49.54,42475.0,49.018,49.0477,48.9883,48.9883,42475.0
2024-12-06 15:00:00,49.55,49.62,49.54,49.62,27626.0,48.9982,49.0674,48.9883,49.0674,27626.0
2024-12-06 15:10:00,49.62,49.68,49.61,49.66,54007.0,49.0674,49.1268,49.0576,49.107,54007.0
2024-12-06 15:20:00,49.67,49.69,49.65,49.66,54419.0,49.1169,49.1367,49.0971,49.107,54419.0
2024-12-06 15:30:00,49.66,49.7,49.64,49.65,39827.0,49.107,49.1466,49.0872,49.0971,39827.0
2024-12-06 15:40:00,49.65,49.67,49.58,49.66,66276.0,49.0971,49.1169,49.0279,49.107,66276.0
2024-12-06 15:50:00,49.65,49.72,49.53,49.57,340300.0,49.0971,49.1663,48.9785,49.018,340300.0
2024-12-09 09:30:00,49.61,49.77,49.39,49.41,77428.0,49.0576,49.2158,48.84,48.8598,77428.0
2024-12-09 09:40:00,49.39,49.57,49.37,49.52,31404.0,48.84,49.018,48.8202,48.9686,31404.0
2024-12-09 09:50:00,49.52,49.54,49.36,49.42,42913.0,48.9686,48.9883,48.8103,48.8697,42913.0
2024-12-09 10:00:00,49.42,49.46,49.24,49.28,45928.0,48.8697,48.9092,48.6917,48.7312,45928.0
2024-12-09 10:10:00,49.26,49.3,49.12,49.12,39509.0,48.7115,48.751,48.573,48.573,39509.0
2024-12-09 10:20:00,49.11,49.11,48.66,48.83,253065.0,48.5631,48.5631,48.1181,48.2862,253065.0
2024-12-09 10:30:00,48.83,48.87,48.55,48.6,107316.0,48.2862,48.3258,48.0094,48.0588,107316.0
2024-12-09 10:40:00,48.61,48.69,48.48,48.57,53301.0,48.0687,48.1478,47.9401,48.0291,53301.0
2024-12-09 10:50:00,48.54,48.54,48.37,48.38,40402.0,47.9995,47.9995,47.8314,47.8413,40402.0
2024-12-09 11:00:00,48.39,48.51,48.29,48.41,73721.0,47.8511,47.9698,47.7523,47.8709,73721.0
2024-12-09 11:10:00,48.41,48.63,48.35,48.61,93564.0,47.8709,48.0885,47.8116,48.0687,93564.0
2024-12-09 11:20:00,48.61,48.65,48.52,48.56,35848.0,48.0687,48.1082,47.9797,48.0193,35848.0
2024-12-09 11:30:00,48.55,48.6,48.53,48.59,18949.0,48.0094,48.0588,47.9896,48.0489,18949.0
2024-12-09 11:40:00,48.59,48.73,48.59,48.71,52208.0,48.0489,48.1874,48.0489,48.1676,52208.0
2024-12-09 11:50:00,48.71,48.79,48.64,48.68,73626.0,48.1676,48.2467,48.0984,48.1379,73626.0
2024-12-09 12:00:00,48.68,48.75,48.65,48.74,29757.0,48.1379,48.2071,48.1082,48.1972,29757.0
2024-12-09 12:10:00,48.74,48.89,48.72,48.88,51384.0,48.1972,48.3456,48.1775,48.3357,51384.0
2024-12-09 12:20:00,48.89,48.89,48.65,48.65,89224.0,48.3456,48.3456,48.1082,48.1082,89224.0
2024-12-09 12:30:00,48.67,48.72,48.64,48.7,87422.0,48.128,48.1775,48.0984,48.1577,87422.0
2024-12-09 12:40:00,48.7,48.75,48.64,48.65,54963.0,48.1577,48.2071,48.0984,48.1082,54963.0
2024-12-09 12:50:00,48.64,48.69,48.56,48.56,72667.0,48.0984,48.1478,48.0193,48.0193,72667.0
2024-12-09 13:00:00,48.57,48.59,48.47,48.59,76390.0,48.0291,48.0489,47.9303,48.0489,76390.0
2024-12-09 13:10:00,48.59,48.59,48.49,48.52,38814.0,48.0489,48.0489,47.95,47.9797,38814.0
2024-12-09 13:20:00,48.51,48.59,48.51,48.53,53610.0,47.9698,48.0489,47.9698,47.9896,53610.0
2024-12-09 13:30:00,48.53,48.54,48.44,48.46,38701.0,47.9896,47.9995,47.9006,47.9204,38701.0
2024-12-09 13:40:00,48.46,48.51,48.4,48.49,61784.0,47.9204,47.9698,47.861,47.95,61784.0
2024-12-09 13:50:00,48.49,48.5,48.42,48.43,45954.0,47.95,47.9599,47.8808,47.8907,45954.0
2024-12-09 14:00:00,48.44,48.44,48.32,48.41,76402.0,47.9006,47.9006,47.7819,47.8709,76402.0
2024-12-09 14:10:00,48.41,48.44,48.36,48.37,60058.0,47.8709,47.9006,47.8215,47.8314,60058.0
2024-12-09 14:20:00,48.37,48.41,48.34,48.38,43799.0,47.8314,47.8709,47.8017,47.8413,43799.0
2024-12-09 14:30:00,48.37,48.48,48.29,48.47,71168.0,47.8314,47.9401,47.7523,47.9303,71168.0
2024-12-09 14:40:00,48.48,48.48,48.38,48.39,47047.0,47.9401,47.9401,47.8413,47.8511,47047.0
2024-12-09 14:50:00,48.4,48.42,48.35,48.41,43678.0,47.861,47.8808,47.8116,47.8709,43678.0
2024-12-09 15:00:00,48.41,48.43,48.37,48.4,46055.0,47.8709,47.8907,47.8314,47.861,46055.0
2024-12-09 15:10:00,48.4,48.45,48.39,48.43,55936.0,47.861,47.9105,47.8511,47.8907,55936.0
2024-12-09 15:20:00,48.43,48.46,48.41,48.45,59824.0,47.8907,47.9204,47.8709,47.9105,59824.0
2024-12-09 15:30:00,48.45,48.55,48.43,48.5,73030.0,47.9105,48.0094,47.8907,47.9599,73030.0
2024-12-09 15:40:00,48.5,48.5,48.41,48.45,107183.0,47.9599,47.9599,47.8709,47.9105,107183.0
2024-12-09 15:50:00,48.45,48.53,48.41,48.53,286751.0,47.9105,47.9896,47.8709,47.9896,286751.0
2024-12-10 09:30:00,48.5,48.61,48.27,48.42,86254.0,47.9599,48.0687,47.7325,47.8808,86254.0
2024-12-10 09:40:00,48.41,48.47,48.32,48.38,112904.0,47.8709,47.9303,47.7819,47.8413,112904.0
2024-12-10 09:50:00,48.38,48.58,48.2,48.53,91101.0,47.8413,48.039,47.6633,47.9896,91101.0
2024-12-10 10:00:00,48.54,48.59,48.44,48.47,31935.0,47.9995,48.0489,47.9006,47.9303,31935.0
2024-12-10 10:10:00,48.47,48.59,48.42,48.57,31648.0,47.9303,48.0489,47.8808,48.0291,31648.0
2024-12-10 10:20:00,48.58,48.73,48.54,48.73,53967.0,48.039,48.1874,47.9995,48.1874,53967.0
2024-12-10 10:30:00,48.73,48.88,48.72,48.87,67358.0,48.1874,48.3357,48.1775,48.3258,67358.0
2024-12-10 10:40:00,48.86,48.9,48.8,48.86,77054.0,48.3159,48.3555,48.2566,48.3159,77054.0
2024-12-10 10:50:00,48.87,48.87,48.77,48.81,34881.0,48.3258,48.3258,48.2269,48.2665,34881.0
2024-12-10 11:00:00,48.8,48.98,48.78,48.9,38321.0,48.2566,48.4346,48.2368,48.3555,38321.0
2024-12-10 11:10:00,48.9,48.93,48.81,48.81,40674.0,48.3555,48.3851,48.2665,48.2665,40674.0
2024-12-10 11:20:00,48.82,48.93,48.81,48.92,22358.0,48.2764,48.3851,48.2665,48.3752,22358.0
2024-12-10 11:30:00,48.93,48.95,48.89,48.91,28781.0,48.3851,48.4049,48.3456,48.3654,28781.0
2024-12-10 11:40:00,48.92,48.94,48.87,48.9,25028.0,48.3752,48.395,48.3258,48.3555,25028.0
2024-12-10 11:50:00,48.9,48.93,48.85,48.87,38242.0,48.3555,48.3851,48.306,48.3258,38242.0
2024-12-10 12:00:00,48.86,48.92,48.86,48.89,28301.0,48.3159,48.3752,48.3159,48.3456,28301.0
2024-12-10 12:10:00,48.89,48.95,48.89,48.91,20979.0,48.3456,48.4049,48.3456,48.3654,20979.0
2024-12-10 12:20:00,48.92,48.92,48.87,48.88,29748.0,48.3752,48.3752,48.3258,48.3357,29748.0
2024-12-10 12:30:00,48.88,48.91,48.87,48.87,18701.0,48.3357,48.3654,48.3258,48.3258,18701.0
2024-12-10 12:40:00,48.88,48.88,48.73,48.76,66980.0,48.3357,48.3357,48.1874,48.217,66980.0
2024-12-10 12:50:00,48.75,48.76,48.67,48.67,31807.0,48.2071,48.217,48.128,48.128,31807.0
2024-12-10 13:00:00,48.68,48.68,48.63,48.65,21233.0,48.1379,48.1379,48.0885,48.1082,21233.0
2024-12-10 13:10:00,48.66,48.69,48.62,48.62,36603.0,48.1181,48.1478,48.0786,48.0786,36603.0
2024-12-10 13:20:00,48.62,48.66,48.61,48.65,20891.0,48.0786,48.1181,48.0687,48.1082,20891.0
2024-12-10 13:30:00,48.64,48.71,48.63,48.66,29372.0,48.0984,48.1676,48.0885,48.1181,29372.0
2024-12-10 13:40:00,48.66,48.67,48.59,48.66,16676.0,48.1181,48.128,48.0489,48.1181,16676.0
2024-12-10 13:50:00,48.65,48.65,48.57,48.58,23863.0,48.1082,48.1082,48.0291,48.039,23863.0
2024-12-10 14:00:00,48.59,48.66,48.58,48.63,44182.0,48.0489,48.1181,48.039,48.0885,44182.0
2024-12-10 14:10:00,48.62,48.64,48.58,48.64,28637.0,48.0786,48.0984,48.039,48.0984,28637.0
2024-12-10 14:20:00,48.65,48.66,48.63,48.64,18835.0,48.1082,48.1181,48.0885,48.0984,18835.0
2024-12-10 14:30:00,48.64,48.7,48.63,48.67,29864.0,48.0984,48.1577,48.0885,48.128,29864.0
2024-12-10 14:40:00,48.68,48.74,48.67,48.71,21689.0,48.1379,48.1972,48.128,48.1676,21689.0
2024-12-10 14:50:00,48.71,48.73,48.7,48.72,20896.0,48.1676,48.1874,48.1577,48.1775,20896.0
2024-12-10 15:00:00,48.72,48.72,48.63,48.65,35202.0,48.1775,48.1775,48.0885,48.1082,35202.0
2024-12-10 15:10:00,48.65,48.66,48.51,48.52,54445.0,48.1082,48.1181,47.9698,47.9797,54445.0
2024-12-10 15:20:00,48.53,48.53,48.41,48.41,47390.0,47.9896,47.9896,47.8709,47.8709,47390.0
2024-12-10 15:30:00,48.41,48.42,48.34,48.4,40149.0,47.8709,47.8808,47.8017,47.861,40149.0
2024-12-10 15:40:00,48.4,48.44,48.35,48.38,59081.0,47.861,47.9006,47.8116,47.8413,59081.0
2024-12-10 15:50:00,48.38,48.47,48.31,48.38,431175.0,47.8413,47.9303,47.772,47.8413,431175.0
2024-12-11 09:30:00,48.68,48.68,48.26,48.26,58902.0,48.1379,48.1379,47.7226,47.7226,58902.0
2024-12-11 09:40:00,48.26,48.36,48.05,48.15,124948.0,47.7226,47.8215,47.5149,47.6138,124948.0
2024-12-11 09:50:00,48.18,48.18,48.03,48.14,99110.0,47.6435,47.6435,47.4952,47.6039,99110.0
2024-12-11 10:00:00,48.16,48.18,48.03,48.15,38785.0,47.6237,47.6435,47.4952,47.6138,38785.0
2024-12-11 10:10:00,48.14,48.19,48.09,48.15,30432.0,47.6039,47.6534,47.5545,47.6138,30432.0
2024-12-11 10:20:00,48.14,48.25,48.1,48.1,51349.0,47.6039,47.7127,47.5644,47.5644,51349.0
2024-12-11 10:30:00,48.1,48.11,48.03,48.11,32142.0,47.5644,47.5743,47.4952,47.5743,32142.0
2024-12-11 10:40:00,48.11,48.14,48.04,48.07,25208.0,47.5743,47.6039,47.505,47.5347,25208.0
2024-12-11 10:50:00,48.05,48.09,48.01,48.02,22997.0,47.5149,47.5545,47.4754,47.4853,22997.0
2024-12-11 11:00:00,48.03,48.07,47.92,47.94,56536.0,47.4952,47.5347,47.3864,47.4062,56536.0
2024-12-11 11:10:00,47.92,47.98,47.85,47.89,92127.0,47.3864,47.4457,47.3172,47.3567,92127.0
2024-12-11 11:20:00,47.87,48.06,47.85,48.02,149458.0,47.3369,47.5248,47.3172,47.4853,149458.0
2024-12-11 11:30:00,48.03,48.04,47.97,48.01,24207.0,47.4952,47.505,47.4358,47.4754,24207.0
2024-12-11 11:40:00,48.02,48.07,47.99,47.99,25911.0,47.4853,47.5347,47.4556,47.4556,25911.0
2024-12-11 11:50:00,48.0,48.07,47.91,48.06,49517.0,47.4655,47.5347,47.3765,47.5248,49517.0
2024-12-11 12:00:00,48.07,48.07,48.02,48.06,16732.0,47.5347,47.5347,47.4853,47.5248,16732.0
2024-12-11 12:10:00,48.06,48.15,48.06,48.09,18308.0,47.5248,47.6138,47.5248,47.5545,18308.0
2024-12-11 12:20:00,48.09,48.12,48.04,48.06,22418.0,47.5545,47.5842,47.505,47.5248,22418.0
2024-12-11 12:30:00,48.07,48.07,48.03,48.05,18326.0,47.5347,47.5347,47.4952,47.5149,18326.0
2024-12-11 12:40:00,48.06,48.08,48.03,48.08,30475.0,47.5248,47.5446,47.4952,47.5446,30475.0
2024-12-11 12:50:00,48.07,48.08,48.04,48.07,16215.0,47.5347,47.5446,47.505,47.5347,16215.0
2024-12-11 13:00:00,48.07,48.1,48.03,48.05,55642.0,47.5347,47.5644,47.4952,47.5149,55642.0
2024-12-11 13:10:00,48.05,48.06,48.0,48.03,50246.0,47.5149,47.5248,47.4655,47.4952,50246.0
2024-12-11 13:20:00,48.03,48.08,48.01,48.06,40126.0,47.4952,47.5446,47.4754,47.5248,40126.0
2024-12-11 13:30:00,48.07,48.07,48.0,48.03,40576.0,47.5347,47.5347,47.4655,47.4952,40576.0
2024-12-11 13:40:00,48.03,48.03,48.0,48.02,24648.0,47.4952,47.4952,47.4655,47.4853,24648.0
2024-12-11 13:50:00,48.01,48.01,47.98,47.99,24138.0,47.4754,47.4754,47.4457,47.4556,24138.0
2024-12-11 14:00:00,47.98,48.0,47.98,48.0,27024.0,47.4457,47.4655,47.4457,47.4655,27024.0
2024-12-11 14:10:00,48.0,48.04,47.99,48.02,31506.0,47.4655,47.505,47.4556,47.4853,31506.0
2024-12-11 14:20:00,48.01,48.02,47.94,47.99,25764.0,47.4754,47.4853,47.4062,47.4556,25764.0
2024-12-11 14:30:00,48.0,48.02,47.98,47.98,61716.0,47.4655,47.4853,47.4457,47.4457,61716.0
2024-12-11 14:40:00,47.98,48.01,47.85,47.91,52492.0,47.4457,47.4754,47.3172,47.3765,52492.0
2024-12-11 14:50:00,47.91,47.95,47.89,47.93,33426.0,47.3765,47.416,47.3567,47.3963,33426.0
2024-12-11 15:00:00,47.93,47.98,47.92,47.95,33982.0,47.3963,47.4457,47.3864,47.416,33982.0
2024-12-11 15:10:00,47.95,47.97,47.92,47.93,40083.0,47.416,47.4358,47.3864,47.3963,40083.0
2024-12-11 15:20:00,47.92,47.93,47.83,47.85,89636.0,47.3864,47.3963,47.2974,47.3172,89636.0
2024-12-11 15:30:00,47.84,47.85,47.81,47.82,63865.0,47.3073,47.3172,47.2776,47.2875,63865.0
2024-12-11 15:40:00,47.82,47.82,47.65,47.66,124767.0,47.2875,47.2875,47.1194,47.1293,124767.0
2024-12-11 15:50:00,47.66,47.76,47.58,47.65,440519.0,47.1293,47.2282,47.0502,47.1194,440519.0
2024-12-12 09:30:00,47.56,48.13,47.5,48.07,93069.0,47.0304,47.594,46.9711,47.5347,93069.0
2024-12-12 09:40:00,48.07,48.75,48.01,48.74,155900.0,47.5347,48.2071,47.4754,48.1972,155900.0
2024-12-12 09:50:00,48.76,48.77,48.45,48.54,75961.0,48.217,48.2269,47.9105,47.9995,75961.0
2024-12-12 10:00:00,48.55,48.65,48.42,48.44,179541.0,48.0094,48.1082,47.8808,47.9006,179541.0
2024-12-12 10:10:00,48.45,48.88,48.43,48.79,229630.0,47.9105,48.3357,47.8907,48.2467,229630.0
2024-12-12 10:20:00,48.79,48.85,48.71,48.81,33458.0,48.2467,48.306,48.1676,48.2665,33458.0
2024-12-12 10:30:00,48.83,48.85,48.77,48.8,109911.0,48.2862,48.306,48.2269,48.2566,109911.0
2024-12-12 10:40:00,48.79,48.79,48.54,48.58,47887.0,48.2467,48.2467,47.9995,48.039,47887.0
2024-12-12 10:50:00,48.58,48.67,48.56,48.66,52172.0,48.039,48.128,48.0193,48.1181,52172.0
2024-12-12 11:00:00,48.66,48.73,48.64,48.71,33290.0,48.1181,48.1874,48.0984,48.1676,33290.0
2024-12-12 11:10:00,48.71,48.75,48.52,48.58,45351.0,48.1676,48.2071,47.9797,48.039,45351.0
2024-12-12 11:20:00,48.59,48.63,48.56,48.6,26513.0,48.0489,48.0885,48.0193,48.0588,26513.0
2024-12-12 11:30:00,48.59,48.6,48.5,48.55,32401.0,48.0489,48.0588,47.9599,48.0094,32401.0
2024-12-12 11:40:00,48.55,48.61,48.51,48.61,27160.0,48.0094,48.0687,47.9698,48.0687,27160.0
2024-12-12 11:50:00,48.61,48.61,48.53,48.53,25465.0,48.0687,48.0687,47.9896,47.9896,25465.0
2024-12-12 12:00:00,48.53,48.53,48.45,48.45,20549.0,47.9896,47.9896,47.9105,47.9105,20549.0
2024-12-12 12:10:00,48.46,48.56,48.43,48.52,23881.0,47.9204,48.0193,47.8907,47.9797,23881.0
2024-12-12 12:20:00,48.51,48.53,48.47,48.47,17806.0,47.9698,47.9896,47.9303,47.9303,17806.0
2024-12-12 12:30:00,48.47,48.58,48.46,48.56,277985.0,47.9303,48.039,47.9204,48.0193,277985.0
2024-12-12 12:40:00,48.57,48.67,48.55,48.65,45043.0,48.0291,48.128,48.0094,48.1082,45043.0
2024-12-12 12:50:00,48.65,48.85,48.65,48.78,69876.0,48.1082,48.306,48.1082,48.2368,69876.0
2024-12-12 13:00:00,48.77,48.83,48.73,48.8,59170.0,48.2269,48.2862,48.1874,48.2566,59170.0
2024-12-12 13:10:00,48.8,48.88,48.78,48.87,57313.0,48.2566,48.3357,48.2368,48.3258,57313.0
2024-12-12 13:20:00,48.86,48.93,48.8,48.86,101265.0,48.3159,48.3851,48.2566,48.3159,101265.0
2024-12-12 13:30:00,48.88,49.03,48.87,48.89,63898.0,48.3357,48.484,48.3258,48.3456,63898.0
2024-12-12 13:40:00,48.9,48.93,48.86,48.9,29920.0,48.3555,48.3851,48.3159,48.3555,29920.0
2024-12-12 13:50:00,48.9,48.91,48.85,48.87,45158.0,48.3555,48.3654,48.306,48.3258,45158.0
2024-12-12 14:00:00,48.86,48.93,48.84,48.89,36222.0,48.3159,48.3851,48.2961,48.3456,36222.0
2024-12-12 14:10:00,48.89,48.92,48.88,48.9,67902.0,48.3456,48.3752,48.3357,48.3555,67902.0
2024-12-12 14:20:00,48.9,49.01,48.84,48.84,95389.0,48.3555,48.4642,48.2961,48.2961,95389.0
2024-12-12 14:30:00,48.84,48.85,48.67,48.79,60348.0,48.2961,48.306,48.128,48.2467,60348.0
2024-12-12 14:40:00,48.79,48.83,48.76,48.8,31277.0,48.2467,48.2862,48.217,48.2566,31277.0
2024-12-12 14:50:00,48.8,48.8,48.76,48.78,36658.0,48.2566,48.2566,48.217,48.2368,36658.0
2024-12-12 15:00:00,48.78,48.84,48.75,48.83,49908.0,48.2368,48.2961,48.2071,48.2862,49908.0
2024-12-12 15:10:00,48.84,48.88,48.76,48.88,45040.0,48.2961,48.3357,48.217,48.3357,45040.0
2024-12-12 15:20:00,48.88,48.9,48.82,48.83,82083.0,48.3357,48.3555,48.2764,48.2862,82083.0
2024-12-12 15:30:00,48.83,48.83,48.66,48.66,93464.0,48.2862,48.2862,48.1181,48.1181,93464.0
2024-12-12 15:40:00,48.66,48.74,48.6,48.74,77682.0,48.1181,48.1972,48.0588,48.1972,77682.0
2024-12-12 15:50:00,48.73,48.77,48.57,48.61,373647.0,48.1874,48.2269,48.0291,48.0687,373647.0
2024-12-13 09:30:00,48.75,49.07,48.61,49.03,148291.0,48.2071,48.5236,48.0687,48.484,148291.0
2024-12-13 09:40:00,49.03,49.03,48.55,48.55,28027.0,48.484,48.484,48.0094,48.0094,28027.0
2024-12-13 09:50:00,48.56,48.63,48.51,48.55,46519.0,48.0193,48.0885,47.9698,48.0094,46519.0
2024-12-13 10:00:00,48.56,48.59,48.46,48.5,42106.0,48.0193,48.0489,47.9204,47.9599,42106.0
2024-12-13 10:10:00,48.5,48.5,48.41,48.44,73515.0,47.9599,47.9599,47.8709,47.9006,73515.0
2024-12-13 10:20:00,48.44,48.49,48.31,48.37,76122.0,47.9006,47.95,47.772,47.8314,76122.0
2024-12-13 10:30:00,48.38,48.4,48.15,48.3,312714.0,47.8413,47.861,47.6138,47.7621,312714.0
2024-12-13 10:40:00,48.3,48.3,48.22,48.25,35485.0,47.7621,47.7621,47.683,47.7127,35485.0
2024-12-13 10:50:00,48.23,48.24,48.17,48.22,24673.0,47.6929,47.7028,47.6336,47.683,24673.0
2024-12-13 11:00:00,48.22,48.25,48.12,48.23,19546.0,47.683,47.7127,47.5842,47.6929,19546.0
2024-12-13 11:10:00,48.23,48.26,48.17,48.19,25194.0,47.6929,47.7226,47.6336,47.6534,25194.0
2024-12-13 11:20:00,48.19,48.24,48.17,48.23,42035.0,47.6534,47.7028,47.6336,47.6929,42035.0
2024-12-13 11:30:00,48.23,48.24,48.06,48.07,21573.0,47.6929,47.7028,47.5248,47.5347,21573.0
2024-12-13 11:40:00,48.08,48.16,48.07,48.14,15182.0,47.5446,47.6237,47.5347,47.6039,15182.0
2024-12-13 11:50:00,48.15,48.23,48.15,48.23,13374.0,47.6138,47.6929,47.6138,47.6929,13374.0
2024-12-13 12:00:00,48.22,48.25,48.11,48.13,23613.0,47.683,47.7127,47.5743,47.594,23613.0
2024-12-13 12:10:00,48.13,48.18,48.12,48.16,19817.0,47.594,47.6435,47.5842,47.6237,19817.0
2024-12-13 12:20:00,48.17,48.17,47.99,48.03,52523.0,47.6336,47.6336,47.4556,47.4952,52523.0
2024-12-13 12:30:00,48.04,48.04,47.95,47.99,39046.0,47.505,47.505,47.416,47.4556,39046.0
2024-12-13 12:40:00,48.0,48.05,47.97,47.99,37262.0,47.4655,47.5149,47.4358,47.4556,37262.0
2024-12-13 12:50:00,47.98,48.07,47.94,48.0,32157.0,47.4457,47.5347,47.4062,47.4655,32157.0
2024-12-13 13:00:00,47.99,47.99,47.88,47.93,38950.0,47.4556,47.4556,47.3468,47.3963,38950.0
2024-12-13 13:10:00,47.92,47.95,47.87,47.93,38211.0,47.3864,47.416,47.3369,47.3963,38211.0
2024-12-13 13:20:00,47.93,47.97,47.88,47.95,38293.0,47.3963,47.4358,47.3468,47.416,38293.0
2024-12-13 13:30:00,47.95,47.97,47.91,47.94,16295.0,47.416,47.4358,47.3765,47.4062,16295.0
2024-12-13 13:40:00,47.95,47.97,47.91,47.93,27509.0,47.416,47.4358,47.3765,47.3963,27509.0
2024-12-13 13:50:00,47.93,47.93,47.85,47.86,15378.0,47.3963,47.3963,47.3172,47.327,15378.0
2024-12-13 14:00:00,47.87,48.01,47.87,48.01,53981.0,47.3369,47.4754,47.3369,47.4754,53981.0
2024-12-13 14:10:00,48.01,48.07,47.99,48.07,11008.0,47.4754,47.5347,47.4556,47.5347,11008.0
2024-12-13 14:20:00,48.07,48.07,48.02,48.05,15427.0,47.5347,47.5347,47.4853,47.5149,15427.0
2024-12-13 14:30:00,48.04,48.08,48.02,48.04,20684.0,47.505,47.5446,47.4853,47.505,20684.0
2024-12-13 14:40:00,48.05,48.06,48.03,48.05,23800.0,47.5149,47.5248,47.4952,47.5149,23800.0
2024-12-13 14:50:00,48.05,48.08,48.03,48.05,26284.0,47.5149,47.5446,47.4952,47.5149,26284.0
2024-12-13 15:00:00,48.05,48.08,48.03,48.05,24554.0,47.5149,47.5446,47.4952,47.5149,24554.0
2024-12-13 15:10:00,48.05,48.17,48.05,48.16,35661.0,47.5149,47.6336,47.5149,47.6237,35661.0
2024-12-13 15:20:00,48.16,48.2,48.14,48.16,32251.0,47.6237,47.6633,47.6039,47.6237,32251.0
2024-12-13 15:30:00,48.15,48.19,48.13,48.15,45510.0,47.6138,47.6534,47.594,47.6138,45510.0
2024-12-13 15:40:00,48.14,48.32,48.12,48.29,52931.0,47.6039,47.7819,47.5842,47.7523,52931.0
2024-12-13 15:50:00,48.3,48.35,48.13,48.14,267414.0,47.7621,47.8116,47.594,47.6039,267414.0
2024-12-16 09:30:00,48.3,48.78,48.27,48.66,127736.0,47.7621,48.2368,47.7325,48.1181,127736.0
2024-12-16 09:40:00,48.63,48.69,48.51,48.69,50889.0,48.0885,48.1478,47.9698,48.1478,50889.0
2024-12-16 09:50:00,48.68,48.93,48.66,48.89,115331.0,48.1379,48.3851,48.1181,48.3456,115331.0
2024-12-16 10:00:00,48.91,49.05,48.89,48.89,222211.0,48.3654,48.5038,48.3456,48.3456,222211.0
2024-12-16 10:10:00,48.89,48.9,48.63,48.63,229110.0,48.3456,48.3555,48.0885,48.0885,229110.0
2024-12-16 10:20:00,48.63,48.72,48.6,48.69,41584.0,48.0885,48.1775,48.0588,48.1478,41584.0
2024-12-16 10:30:00,48.69,48.76,48.59,48.61,47461.0,48.1478,48.217,48.0489,48.0687,47461.0
2024-12-16 10:40:00,48.6,48.63,48.45,48.48,41921.0,48.0588,48.0885,47.9105,47.9401,41921.0
2024-12-16 10:50:00,48.48,48.49,48.32,48.33,52069.0,47.9401,47.95,47.7819,47.7918,52069.0
2024-12-16 11:00:00,48.32,48.41,48.28,48.41,79548.0,47.7819,47.8709,47.7424,47.8709,79548.0
2024-12-16 11:10:00,48.41,48.44,48.35,48.42,34650.0,47.8709,47.9006,47.8116,47.8808,34650.0
2024-12-16 11:20:00,48.43,48.46,48.33,48.36,64819.0,47.8907,47.9204,47.7918,47.8215,64819.0
2024-12-16 11:30:00,48.35,48.36,48.28,48.28,26064.0,47.8116,47.8215,47.7424,47.7424,26064.0
2024-12-16 11:40:00,48.29,48.34,48.28,48.33,23642.0,47.7523,47.8017,47.7424,47.7918,23642.0
2024-12-16 11:50:00,48.34,48.34,48.24,48.32,59893.0,47.8017,47.8017,47.7028,47.7819,59893.0
2024-12-16 12:00:00,48.33,48.42,48.32,48.41,23716.0,47.7918,47.8808,47.7819,47.8709,23716.0
2024-12-16 12:10:00,48.42,48.44,48.34,48.35,29863.0,47.8808,47.9006,47.8017,47.8116,29863.0
2024-12-16 12:20:00,48.34,48.38,48.25,48.26,51209.0,47.8017,47.8413,47.7127,47.7226,51209.0
2024-12-16 12:30:00,48.26,48.35,48.25,48.35,33645.0,47.7226,47.8116,47.7127,47.8116,33645.0
2024-12-16 12:40:00,48.32,48.4,48.31,48.4,43458.0,47.7819,47.861,47.772,47.861,43458.0
2024-12-16 12:50:00,48.4,48.46,48.37,48.46,51033.0,47.861,47.9204,47.8314,47.9204,51033.0
2024-12-16 13:00:00,48.46,48.5,48.43,48.5,49091.0,47.9204,47.9599,47.8907,47.9599,49091.0
2024-12-16 13:10:00,48.51,48.51,48.48,48.5,13791.0,47.9698,47.9698,47.9401,47.9599,13791.0
2024-12-16 13:20:00,48.5,48.51,48.45,48.46,45605.0,47.9599,47.9698,47.9105,47.9204,45605.0
2024-12-16 13:30:00,48.46,48.46,48.28,48.28,34379.0,47.9204,47.9204,47.7424,47.7424,34379.0
2024-12-16 13:40:00,48.28,48.33,48.27,48.32,46962.0,47.7424,47.7918,47.7325,47.7819,46962.0
2024-12-16 13:50:00,48.32,48.33,48.28,48.3,29027.0,47.7819,47.7918,47.7424,47.7621,29027.0
2024-12-16 14:00:00,48.3,48.32,48.27,48.29,56016.0,47.7621,47.7819,47.7325,47.7523,56016.0
2024-12-16 14:10:00,48.29,48.29,48.21,48.23,36165.0,47.7523,47.7523,47.6731,47.6929,36165.0
2024-12-16 14:20:00,48.23,48.32,48.18,48.3,69064.0,47.6929,47.7819,47.6435,47.7621,69064.0
2024-12-16 14:30:00,48.3,48.32,48.26,48.32,40659.0,47.7621,47.7819,47.7226,47.7819,40659.0
2024-12-16 14:40:00,48.32,48.34,48.29,48.3,35834.0,47.7819,47.8017,47.7523,47.7621,35834.0
2024-12-16 14:50:00,48.3,48.33,48.27,48.31,28334.0,47.7621,47.7918,47.7325,47.772,28334.0
2024-12-16 15:00:00,48.32,48.34,48.27,48.3,35175.0,47.7819,47.8017,47.7325,47.7621,35175.0
2024-12-16 15:10:00,48.3,48.3,48.21,48.24,29515.0,47.7621,47.7621,47.6731,47.7028,29515.0
2024-12-16 15:20:00,48.23,48.24,48.19,48.2,34750.0,47.6929,47.7028,47.6534,47.6633,34750.0
2024-12-16 15:30:00,48.2,48.23,48.18,48.22,48344.0,47.6633,47.6929,47.6435,47.683,48344.0
2024-12-16 15:40:00,48.21,48.25,48.18,48.23,87355.0,47.6731,47.7127,47.6435,47.6929,87355.0
2024-12-16 15:50:00,48.24,48.26,48.16,48.18,357803.0,47.7028,47.7226,47.6237,47.6435,357803.0
2024-12-17 09:30:00,48.0,48.07,47.59,47.95,186587.0,47.4655,47.5347,47.0601,47.416,186587.0
2024-12-17 09:40:00,47.94,47.96,47.72,47.84,82980.0,47.4062,47.4259,47.1886,47.3073,82980.0
2024-12-17 09:50:00,47.84,47.89,47.78,47.82,57893.0,47.3073,47.3567,47.2479,47.2875,57893.0
2024-12-17 10:00:00,47.82,47.85,47.73,47.82,72367.0,47.2875,47.3172,47.1985,47.2875,72367.0
2024-12-17 10:10:00,47.82,47.98,47.77,47.97,61245.0,47.2875,47.4457,47.238,47.4358,61245.0
2024-12-17 10:20:00,47.96,47.97,47.8,47.85,49010.0,47.4259,47.4358,47.2677,47.3172,49010.0
2024-12-17 10:30:00,47.85,48.0,47.84,48.0,39274.0,47.3172,47.4655,47.3073,47.4655,39274.0
2024-12-17 10:40:00,48.0,48.02,47.86,47.86,44553.0,47.4655,47.4853,47.327,47.327,44553.0
2024-12-17 10:50:00,47.86,47.94,47.83,47.91,41023.0,47.327,47.4062,47.2974,47.3765,41023.0
2024-12-17 11:00:00,47.91,48.0,47.89,47.99,40994.0,47.3765,47.4655,47.3567,47.4556,40994.0
2024-12-17 11:10:00,47.98,48.02,47.9,47.94,46662.0,47.4457,47.4853,47.3666,47.4062,46662.0
2024-12-17 11:20:00,47.95,48.02,47.89,48.01,91532.0,47.416,47.4853,47.3567,47.4754,91532.0
2024-12-17 11:30:00,48.01,48.1,47.98,48.1,31771.0,47.4754,47.5644,47.4457,47.5644,31771.0
2024-12-17 11:40:00,48.09,48.11,48.05,48.1,27371.0,47.5545,47.5743,47.5149,47.5644,27371.0
2024-12-17 11:50:00,48.1,48.17,48.07,48.15,32941.0,47.5644,47.6336,47.5347,47.6138,32941.0
2024-12-17 12:00:00,48.15,48.16,48.11,48.15,26262.0,47.6138,47.6237,47.5743,47.6138,26262.0
2024-12-17 12:10:00,48.15,48.28,48.13,48.25,91861.0,47.6138,47.7424,47.594,47.7127,91861.0
2024-12-17 12:20:00,48.27,48.29,48.21,48.28,51491.0,47.7325,47.7523,47.6731,47.7424,51491.0
2024-12-17 12:30:00,48.28,48.29,47.98,48.08,118461.0,47.7424,47.7523,47.4457,47.5446,118461.0
2024-12-17 12:40:00,48.08,48.1,47.96,47.99,45439.0,47.5446,47.5644,47.4259,47.4556,45439.0
2024-12-17 12:50:00,47.99,48.08,47.99,48.04,29466.0,47.4556,47.5446,47.4556,47.505,29466.0
2024-12-17 13:00:00,48.04,48.05,47.95,47.96,52914.0,47.505,47.5149,47.416,47.4259,52914.0
2024-12-17 13:10:00,47.96,47.97,47.91,47.91,41727.0,47.4259,47.4358,47.3765,47.3765,41727.0
2024-12-17 13:20:00,47.91,47.92,47.84,47.87,44384.0,47.3765,47.3864,47.3073,47.3369,44384.0
2024-12-17 13:30:00,47.87,47.87,47.83,47.84,22508.0,47.3369,47.3369,47.2974,47.3073,22508.0
2024-12-17 13:40:00,47.84,47.85,47.81,47.83,33873.0,47.3073,47.3172,47.2776,47.2974,33873.0
2024-12-17 13:50:00,47.83,47.87,47.81,47.87,24660.0,47.2974,47.3369,47.2776,47.3369,24660.0
2024-12-17 14:00:00,47.86,47.89,47.81,47.81,63203.0,47.327,47.3567,47.2776,47.2776,63203.0
2024-12-17 14:10:00,47.82,47.86,47.8,47.84,36574.0,47.2875,47.327,47.2677,47.3073,36574.0
2024-12-17 14:20:00,47.84,47.85,47.8,47.83,23817.0,47.3073,47.3172,47.2677,47.2974,23817.0
2024-12-17 14:30:00,47.83,47.83,47.76,47.77,25877.0,47.2974,47.2974,47.2282,47.238,25877.0
2024-12-17 14:40:00,47.77,47.77,47.71,47.75,35847.0,47.238,47.238,47.1787,47.2183,35847.0
2024-12-17 14:50:00,47.75,47.81,47.73,47.8,31653.0,47.2183,47.2776,47.1985,47.2677,31653.0
2024-12-17 15:00:00,47.8,47.82,47.75,47.81,27899.0,47.2677,47.2875,47.2183,47.2776,27899.0
2024-12-17 15:10:00,47.81,47.83,47.74,47.76,40847.0,47.2776,47.2974,47.2084,47.2282,40847.0
2024-12-17 15:20:00,47.76,47.77,47.69,47.76,50700.0,47.2282,47.238,47.1589,47.2282,50700.0
2024-12-17 15:30:00,47.77,47.77,47.69,47.77,48280.0,47.238,47.238,47.1589,47.238,48280.0
2024-12-17 15:40:00,47.77,47.83,47.77,47.79,59890.0,47.238,47.2974,47.238,47.2578,59890.0
2024-12-17 15:50:00,47.79,47.91,47.74,47.76,337229.0,47.2578,47.3765,47.2084,47.2282,337229.0
2024-12-18 09:30:00,47.9,47.99,47.83,47.95,74197.0,47.3666,47.4556,47.2974,47.416,74197.0
2024-12-18 09:40:00,47.92,47.97,47.85,47.94,44256.0,47.3864,47.4358,47.3172,47.4062,44256.0
2024-12-18 09:50:00,47.93,47.95,47.8,47.82,22961.0,47.3963,47.416,47.2677,47.2875,22961.0
2024-12-18 10:00:00,47.82,48.01,47.81,47.93,27955.0,47.2875,47.4754,47.2776,47.3963,27955.0
2024-12-18 10:10:00,47.94,47.98,47.88,47.97,28260.0,47.4062,47.4457,47.3468,47.4358,28260.0
2024-12-18 10:20:00,47.98,48.05,47.95,47.95,29033.0,47.4457,47.5149,47.416,47.416,29033.0
2024-12-18 10:30:00,47.95,48.06,47.95,48.05,22167.0,47.416,47.5248,47.416,47.5149,22167.0
2024-12-18 10:40:00,48.05,48.09,48.04,48.06,23373.0,47.5149,47.5545,47.505,47.5248,23373.0
2024-12-18 10:50:00,48.06,48.08,47.99,48.08,16387.0,47.5248,47.5446,47.4556,47.5446,16387.0
2024-12-18 11:00:00,48.07,48.09,48.02,48.07,28593.0,47.5347,47.5545,47.4853,47.5347,28593.0
2024-12-18 11:10:00,48.07,48.19,48.04,48.14,37588.0,47.5347,47.6534,47.505,47.6039,37588.0
2024-12-18 11:20:00,48.14,48.14,47.99,48.03,509011.0,47.6039,47.6039,47.4556,47.4952,509011.0
2024-12-18 11:30:00,48.04,48.05,47.95,47.98,15276.0,47.505,47.5149,47.416,47.4457,15276.0
2024-12-18 11:40:00,47.98,48.0,47.91,47.98,75258.0,47.4457,47.4655,47.3765,47.4457,75258.0
2024-12-18 11:50:00,47.99,48.0,47.86,47.9,25719.0,47.4556,47.4655,47.327,47.3666,25719.0
2024-12-18 12:00:00,47.9,47.92,47.88,47.92,15983.0,47.3666,47.3864,47.3468,47.3864,15983.0
2024-12-18 12:10:00,47.91,48.03,47.91,48.02,20966.0,47.3765,47.4952,47.3765,47.4853,20966.0
2024-12-18 12:20:00,48.03,48.04,47.89,47.9,19696.0,47.4952,47.505,47.3567,47.3666,19696.0
2024-12-18 12:30:00,47.9,47.98,47.89,47.94,29387.0,47.3666,47.4457,47.3567,47.4062,29387.0
2024-12-18 12:40:00,47.93,47.93,47.87,47.88,11498.0,47.3963,47.3963,47.3369,47.3468,11498.0
2024-12-18 12:50:00,47.88,47.91,47.86,47.87,15413.0,47.3468,47.3765,47.327,47.3369,15413.0
2024-12-18 13:00:00,47.88,47.88,47.8,47.82,13929.0,47.3468,47.3468,47.2677,47.2875,13929.0
2024-12-18 13:10:00,47.83,47.85,47.82,47.83,18703.0,47.2974,47.3172,47.2875,47.2974,18703.0
2024-12-18 13:20:00,47.84,47.85,47.76,47.76,28906.0,47.3073,47.3172,47.2282,47.2282,28906.0
2024-12-18 13:30:00,47.77,47.8,47.75,47.8,17326.0,47.238,47.2677,47.2183,47.2677,17326.0
2024-12-18 13:40:00,47.8,47.82,47.75,47.82,22134.0,47.2677,47.2875,47.2183,47.2875,22134.0
2024-12-18 13:50:00,47.82,47.85,47.8,47.81,22353.0,47.2875,47.3172,47.2677,47.2776,22353.0
2024-12-18 14:00:00,47.82,47.82,47.4,47.41,55838.0,47.2875,47.2875,46.8722,46.8821,55838.0
2024-12-18 14:10:00,47.44,47.45,47.28,47.34,51482.0,46.9117,46.9216,46.7535,46.8128,51482.0
2024-12-18 14:20:00,47.34,47.4,47.29,47.29,30953.0,46.8128,46.8722,46.7634,46.7634,30953.0
2024-12-18 14:30:00,47.28,47.39,47.22,47.25,51308.0,46.7535,46.8623,46.6942,46.7238,51308.0
2024-12-18 14:40:00,47.25,47.34,47.1,47.17,64607.0,46.7238,46.8128,46.5755,46.6447,64607.0
2024-12-18 14:50:00,47.16,47.17,46.98,47.04,71507.0,46.6348,46.6447,46.4568,46.5162,71507.0
2024-12-18 15:00:00,47.05,47.09,46.94,47.0,78991.0,46.5261,46.5656,46.4173,46.4766,78991.0
2024-12-18 15:10:00,47.0,47.04,46.84,46.86,46439.0,46.4766,46.5162,46.3184,46.3382,46439.0
2024-12-18 15:20:00,46.86,46.96,46.78,46.84,81687.0,46.3382,46.4371,46.2591,46.3184,81687.0
2024-12-18 15:30:00,46.85,46.91,46.66,46.67,106503.0,46.3283,46.3876,46.1404,46.1503,106503.0
2024-12-18 15:40:00,46.67,46.71,46.38,46.67,187176.0,46.1503,46.1899,45.8635,46.1503,187176.0
2024-12-18 15:50:00,46.67,46.71,46.47,46.51,496973.0,46.1503,46.1899,45.9525,45.9921,496973.0
2024-12-19 09:30:00,46.85,47.01,46.69,47.0,122851.0,46.3283,46.4865,46.1701,46.4766,122851.0
2024-12-19 09:40:00,47.02,47.14,46.91,46.95,79145.0,46.4964,46.6151,46.3876,46.4272,79145.0
2024-12-19 09:50:00,46.95,47.13,46.91,47.09,102390.0,46.4272,46.6052,46.3876,46.5656,102390.0
2024-12-19 10:00:00,47.11,47.12,46.91,47.03,83117.0,46.5854,46.5953,46.3876,46.5063,83117.0
2024-12-19 10:10:00,47.03,47.08,46.96,47.02,87418.0,46.5063,46.5557,46.4371,46.4964,87418.0
2024-12-19 10:20:00,47.0,47.15,46.93,47.02,140161.0,46.4766,46.625,46.4074,46.4964,140161.0
2024-12-19 10:30:00,47.02,47.05,46.92,46.99,168737.0,46.4964,46.5261,46.3975,46.4667,168737.0
2024-12-19 10:40:00,46.98,47.17,46.92,47.17,48731.0,46.4568,46.6447,46.3975,46.6447,48731.0
2024-12-19 10:50:00,47.18,47.24,47.06,47.22,81372.0,46.6546,46.714,46.536,46.6942,81372.0
2024-12-19 11:00:00,47.22,47.22,46.98,47.09,90957.0,46.6942,46.6942,46.4568,46.5656,90957.0
2024-12-19 11:10:00,47.09,47.14,47.03,47.09,31848.0,46.5656,46.6151,46.5063,46.5656,31848.0
2024-12-19 11:20:00,47.09,47.31,47.09,47.3,35284.0,46.5656,46.7832,46.5656,46.7733,35284.0
2024-12-19 11:30:00,47.3,47.35,47.21,47.35,54583.0,46.7733,46.8227,46.6843,46.8227,54583.0
2024-12-19 11:40:00,47.35,47.36,47.19,47.26,37373.0,46.8227,46.8326,46.6645,46.7337,37373.0
2024-12-19 11:50:00,47.26,47.44,47.22,47.42,60607.0,46.7337,46.9117,46.6942,46.8919,60607.0
2024-12-19 12:00:00,47.43,47.49,47.32,47.48,96438.0,46.9018,46.9612,46.7931,46.9513,96438.0
2024-12-19 12:10:00,47.49,47.51,47.21,47.23,166696.0,46.9612,46.9809,46.6843,46.7041,166696.0
2024-12-19 12:20:00,47.22,47.27,47.21,47.23,71121.0,46.6942,46.7436,46.6843,46.7041,71121.0
2024-12-19 12:30:00,47.23,47.25,47.13,47.2,102969.0,46.7041,46.7238,46.6052,46.6744,102969.0
2024-12-19 12:40:00,47.19,47.21,47.07,47.08,22337.0,46.6645,46.6843,46.5458,46.5557,22337.0
2024-12-19 12:50:00,47.08,47.11,47.0,47.09,51441.0,46.5557,46.5854,46.4766,46.5656,51441.0
2024-12-19 13:00:00,47.09,47.1,46.96,47.09,86252.0,46.5656,46.5755,46.4371,46.5656,86252.0
2024-12-19 13:10:00,47.09,47.15,47.07,47.12,36995.0,46.5656,46.625,46.5458,46.5953,36995.0
2024-12-19 13:20:00,47.11,47.25,47.1,47.23,42605.0,46.5854,46.7238,46.5755,46.7041,42605.0
2024-12-19 13:30:00,47.21,47.24,47.16,47.23,16292.0,46.6843,46.714,46.6348,46.7041,16292.0
2024-12-19 13:40:00,47.23,47.28,47.2,47.22,16941.0,46.7041,46.7535,46.6744,46.6942,16941.0
2024-12-19 13:50:00,47.23,47.37,47.22,47.37,29045.0,46.7041,46.8425,46.6942,46.8425,29045.0
2024-12-19 14:00:00,47.36,47.38,47.33,47.35,63176.0,46.8326,46.8524,46.8029,46.8227,63176.0
2024-12-19 14:10:00,47.36,47.36,47.26,47.29,27593.0,46.8326,46.8326,46.7337,46.7634,27593.0
2024-12-19 14:20:00,47.29,47.31,47.25,47.29,20056.0,46.7634,46.7832,46.7238,46.7634,20056.0
2024-12-19 14:30:00,47.28,47.3,47.24,47.27,20014.0,46.7535,46.7733,46.714,46.7436,20014.0
2024-12-19 14:40:00,47.27,47.27,47.18,47.19,28928.0,46.7436,46.7436,46.6546,46.6645,28928.0
2024-12-19 14:50:00,47.18,47.21,47.1,47.11,29417.0,46.6546,46.6843,46.5755,46.5854,29417.0
2024-12-19 15:00:00,47.11,47.16,47.06,47.16,32988.0,46.5854,46.6348,46.536,46.6348,32988.0
2024-12-19 15:10:00,47.16,47.24,47.12,47.19,43168.0,46.6348,46.714,46.5953,46.6645,43168.0
2024-12-19 15:20:00,47.19,47.26,47.16,47.23,48859.0,46.6645,46.7337,46.6348,46.7041,48859.0
2024-12-19 15:30:00,47.23,47.25,47.1,47.23,69060.0,46.7041,46.7238,46.5755,46.7041,69060.0
2024-12-19 15:40:00,47.22,47.25,47.16,47.19,74034.0,46.6942,46.7238,46.6348,46.6645,74034.0
2024-12-19 15:50:00,47.18,47.21,47.04,47.05,296043.0,46.6546,46.6843,46.5162,46.5261,296043.0
2024-12-20 09:30:00,46.7,46.95,46.7,46.9,463141.0,46.18,46.4272,46.18,46.3777,463141.0
2024-12-20 09:40:00,46.88,46.91,46.69,46.73,27049.0,46.358,46.3876,46.1701,46.2096,27049.0
2024-12-20 09:50:00,46.74,46.81,46.66,46.73,30139.0,46.2195,46.2887,46.1404,46.2096,30139.0
2024-12-20 10:00:00,46.75,46.82,46.59,46.61,70018.0,46.2294,46.2986,46.0712,46.091,70018.0
2024-12-20 10:10:00,46.59,46.65,46.53,46.63,39834.0,46.0712,46.1305,46.0119,46.1107,39834.0
2024-12-20 10:20:00,46.62,46.88,46.59,46.84,42966.0,46.1009,46.358,46.0712,46.3184,42966.0
2024-12-20 10:30:00,46.84,46.99,46.8,46.99,202726.0,46.3184,46.4667,46.2789,46.4667,202726.0
2024-12-20 10:40:00,47.0,47.21,46.97,47.05,143677.0,46.4766,46.6843,46.447,46.5261,143677.0
2024-12-20 10:50:00,47.05,47.06,46.91,46.91,40233.0,46.5261,46.536,46.3876,46.3876,40233.0
2024-12-20 11:00:00,46.91,47.1,46.89,47.06,65622.0,46.3876,46.5755,46.3678,46.536,65622.0
2024-12-20 11:10:00,47.05,47.14,47.03,47.12,77127.0,46.5261,46.6151,46.5063,46.5953,77127.0
2024-12-20 11:20:00,47.11,47.15,47.03,47.07,57893.0,46.5854,46.625,46.5063,46.5458,57893.0
2024-12-20 11:30:00,47.07,47.21,47.06,47.2,52886.0,46.5458,46.6843,46.536,46.6744,52886.0
2024-12-20 11:40:00,47.2,47.23,47.11,47.13,48377.0,46.6744,46.7041,46.5854,46.6052,48377.0
2024-12-20 11:50:00,47.13,47.19,47.06,47.12,52905.0,46.6052,46.6645,46.536,46.5953,52905.0
2024-12-20 12:00:00,47.12,47.12,47.02,47.09,46951.0,46.5953,46.5953,46.4964,46.5656,46951.0
2024-12-20 12:10:00,47.09,47.1,47.04,47.07,34871.0,46.5656,46.5755,46.5162,46.5458,34871.0
2024-12-20 12:20:00,47.06,47.18,47.04,47.17,32599.0,46.536,46.6546,46.5162,46.6447,32599.0
2024-12-20 12:30:00,47.17,47.18,47.06,47.18,31902.0,46.6447,46.6546,46.536,46.6546,31902.0
2024-12-20 12:40:00,47.18,47.19,47.09,47.14,35466.0,46.6546,46.6645,46.5656,46.6151,35466.0
2024-12-20 12:50:00,47.14,47.16,47.07,47.09,29676.0,46.6151,46.6348,46.5458,46.5656,29676.0
2024-12-20 13:00:00,47.08,47.08,46.96,46.97,31101.0,46.5557,46.5557,46.4371,46.447,31101.0
2024-12-20 13:10:00,46.96,46.98,46.86,46.9,31859.0,46.4371,46.4568,46.3382,46.3777,31859.0
2024-12-20 13:20:00,46.91,46.91,46.75,46.78,43443.0,46.3876,46.3876,46.2294,46.2591,43443.0
2024-12-20 13:30:00,46.77,46.93,46.74,46.88,45405.0,46.2492,46.4074,46.2195,46.358,45405.0
2024-12-20 13:40:00,46.88,46.93,46.84,46.86,27936.0,46.358,46.4074,46.3184,46.3382,27936.0
2024-12-20 13:50:00,46.86,46.96,46.84,46.84,27171.0,46.3382,46.4371,46.3184,46.3184,27171.0
2024-12-20 14:00:00,46.84,46.96,46.83,46.96,24339.0,46.3184,46.4371,46.3085,46.4371,24339.0
2024-12-20 14:10:00,46.96,47.02,46.96,47.02,20258.0,46.4371,46.4964,46.4371,46.4964,20258.0
2024-12-20 14:20:00,47.01,47.11,47.0,47.09,33857.0,46.4865,46.5854,46.4766,46.5656,33857.0
2024-12-20 14:30:00,47.08,47.14,47.07,47.12,28518.0,46.5557,46.6151,46.5458,46.5953,28518.0
2024-12-20 14:40:00,47.13,47.14,47.09,47.12,23116.0,46.6052,46.6151,46.5656,46.5953,23116.0
2024-12-20 14:50:00,47.12,47.15,47.1,47.13,26643.0,46.5953,46.625,46.5755,46.6052,26643.0
2024-12-20 15:00:00,47.14,47.15,47.06,47.07,26658.0,46.6151,46.625,46.536,46.5458,26658.0
2024-12-20 15:10:00,47.06,47.12,47.03,47.05,32551.0,46.536,46.5953,46.5063,46.5261,32551.0
2024-12-20 15:20:00,47.05,47.23,47.01,47.15,65727.0,46.5261,46.7041,46.4865,46.625,65727.0
2024-12-20 15:30:00,47.15,47.19,46.97,47.16,48265.0,46.625,46.6645,46.447,46.6348,48265.0
2024-12-20 15:40:00,47.16,47.25,47.13,47.23,158206.0,46.6348,46.7238,46.6052,46.7041,158206.0
2024-12-20 15:50:00,47.23,47.3,47.1,47.29,592094.0,46.7041,46.7733,46.5755,46.7634,592094.0
2024-12-23 09:30:00,47.28,47.52,47.14,47.17,84493.0,46.7535,46.9908,46.6151,46.6447,84493.0
2024-12-23 09:40:00,47.16,47.34,47.12,47.24,32279.0,46.6348,46.8128,46.5953,46.714,32279.0
2024-12-23 09:50:00,47.23,47.31,47.15,47.28,27272.0,46.7041,46.7832,46.625,46.7535,27272.0
2024-12-23 10:00:00,47.28,47.31,47.14,47.14,39610.0,46.7535,46.7832,46.6151,46.6151,39610.0
2024-12-23 10:10:00,47.14,47.25,47.08,47.2,33752.0,46.6151,46.7238,46.5557,46.6744,33752.0
2024-12-23 10:20:00,47.22,47.23,47.09,47.16,27810.0,46.6942,46.7041,46.5656,46.6348,27810.0
2024-12-23 10:30:00,47.17,47.21,47.13,47.17,32166.0,46.6447,46.6843,46.6052,46.6447,32166.0
2024-12-23 10:40:00,47.17,47.21,47.03,47.08,23392.0,46.6447,46.6843,46.5063,46.5557,23392.0
2024-12-23 10:50:00,47.07,47.15,47.05,47.09,17855.0,46.5458,46.625,46.5261,46.5656,17855.0
2024-12-23 11:00:00,47.08,47.16,47.07,47.1,15355.0,46.5557,46.6348,46.5458,46.5755,15355.0
2024-12-23 11:10:00,47.1,47.14,47.07,47.14,21584.0,46.5755,46.6151,46.5458,46.6151,21584.0
2024-12-23 11:20:00,47.13,47.23,47.13,47.21,24114.0,46.6052,46.7041,46.6052,46.6843,24114.0
2024-12-23 11:30:00,47.2,47.2,47.14,47.19,15698.0,46.6744,46.6744,46.6151,46.6645,15698.0
2024-12-23 11:40:00,47.18,47.27,47.17,47.23,26830.0,46.6546,46.7436,46.6447,46.7041,26830.0
2024-12-23 11:50:00,47.23,47.28,47.22,47.27,20360.0,46.7041,46.7535,46.6942,46.7436,20360.0
2024-12-23 12:00:00,47.28,47.34,47.28,47.33,17572.0,46.7535,46.8128,46.7535,46.8029,17572.0
2024-12-23 12:10:00,47.33,47.35,47.26,47.31,26286.0,46.8029,46.8227,46.7337,46.7832,26286.0
2024-12-23 12:20:00,47.32,47.33,47.28,47.31,24512.0,46.7931,46.8029,46.7535,46.7832,24512.0
2024-12-23 12:30:00,47.3,47.33,47.27,47.3,22726.0,46.7733,46.8029,46.7436,46.7733,22726.0
2024-12-23 12:40:00,47.31,47.33,47.26,47.33,22828.0,46.7832,46.8029,46.7337,46.8029,22828.0
2024-12-23 12:50:00,47.33,47.33,47.26,47.29,18513.0,46.8029,46.8029,46.7337,46.7634,18513.0
2024-12-23 13:00:00,47.28,47.36,47.27,47.33,15668.0,46.7535,46.8326,46.7436,46.8029,15668.0
2024-12-23 13:10:00,47.33,47.35,47.28,47.31,21805.0,46.8029,46.8227,46.7535,46.7832,21805.0
2024-12-23 13:20:00,47.31,47.37,47.27,47.36,19921.0,46.7832,46.8425,46.7436,46.8326,19921.0
2024-12-23 13:30:00,47.37,47.39,47.33,47.39,17368.0,46.8425,46.8623,46.8029,46.8623,17368.0
2024-12-23 13:40:00,47.38,47.41,47.34,47.38,21014.0,46.8524,46.8821,46.8128,46.8524,21014.0
2024-12-23 13:50:00,47.38,47.42,47.35,47.35,17477.0,46.8524,46.8919,46.8227,46.8227,17477.0
2024-12-23 14:00:00,47.35,47.38,47.34,47.38,15011.0,46.8227,46.8524,46.8128,46.8524,15011.0
2024-12-23 14:10:00,47.38,47.44,47.37,47.4,16909.0,46.8524,46.9117,46.8425,46.8722,16909.0
2024-12-23 14:20:00,47.41,47.42,47.38,47.41,21673.0,46.8821,46.8919,46.8524,46.8821,21673.0
2024-12-23 14:30:00,47.41,47.46,47.39,47.39,27208.0,46.8821,46.9315,46.8623,46.8623,27208.0
2024-12-23 14:40:00,47.4,47.49,47.39,47.47,30713.0,46.8722,46.9612,46.8623,46.9414,30713.0
2024-12-23 14:50:00,47.46,47.49,47.43,47.43,43321.0,46.9315,46.9612,46.9018,46.9018,43321.0
2024-12-23 15:00:00,47.43,47.47,47.41,47.44,31265.0,46.9018,46.9414,46.8821,46.9117,31265.0
2024-12-23 15:10:00,47.44,47.49,47.41,47.46,32849.0,46.9117,46.9612,46.8821,46.9315,32849.0
2024-12-23 15:20:00,47.46,47.52,47.44,47.46,52933.0,46.9315,46.9908,46.9117,46.9315,52933.0
2024-12-23 15:30:00,47.46,47.53,47.44,47.49,77683.0,46.9315,47.0007,46.9117,46.9612,77683.0
2024-12-23 15:40:00,47.5,47.57,47.46,47.48,94659.0,46.9711,47.0403,46.9315,46.9513,94659.0
2024-12-23 15:50:00,47.49,47.56,47.44,47.5,538348.0,46.9612,47.0304,46.9117,46.9711,538348.0
2024-12-24 09:30:00,47.35,47.43,47.04,47.31,63597.0,46.8227,46.9018,46.5162,46.7832,63597.0
2024-12-24 09:40:00,47.32,47.38,47.26,47.28,17772.0,46.7931,46.8524,46.7337,46.7535,17772.0
2024-12-24 09:50:00,47.27,47.42,47.26,47.4,23983.0,46.7436,46.8919,46.7337,46.8722,23983.0
2024-12-24 10:00:00,47.4,47.46,47.39,47.45,37299.0,46.8722,46.9315,46.8623,46.9216,37299.0
2024-12-24 10:10:00,47.46,47.54,47.45,47.48,44531.0,46.9315,47.0106,46.9216,46.9513,44531.0
2024-12-24 10:20:00,47.47,47.5,47.41,47.48,22364.0,46.9414,46.9711,46.8821,46.9513,22364.0
2024-12-24 10:30:00,47.49,47.58,47.45,47.5,58615.0,46.9612,47.0502,46.9216,46.9711,58615.0
2024-12-24 10:40:00,47.5,47.6,47.48,47.52,121035.0,46.9711,47.0699,46.9513,46.9908,121035.0
2024-12-24 10:50:00,47.51,47.61,47.49,47.58,67015.0,46.9809,47.0798,46.9612,47.0502,67015.0
2024-12-24 11:00:00,47.58,47.67,47.57,47.62,37210.0,47.0502,47.1392,47.0403,47.0897,37210.0
2024-12-24 11:10:00,47.62,47.63,47.54,47.58,48920.0,47.0897,47.0996,47.0106,47.0502,48920.0
2024-12-24 11:20:00,47.57,47.59,47.51,47.53,23678.0,47.0403,47.0601,46.9809,47.0007,23678.0
2024-12-24 11:30:00,47.53,47.58,47.52,47.52,17735.0,47.0007,47.0502,46.9908,46.9908,17735.0
2024-12-24 11:40:00,47.53,47.58,47.53,47.54,21000.0,47.0007,47.0502,47.0007,47.0106,21000.0
2024-12-24 11:50:00,47.55,47.57,47.48,47.49,40587.0,47.0205,47.0403,46.9513,46.9612,40587.0
2024-12-24 12:00:00,47.49,47.53,47.47,47.52,23265.0,46.9612,47.0007,46.9414,46.9908,23265.0
2024-12-24 12:10:00,47.53,47.63,47.52,47.59,66908.0,47.0007,47.0996,46.9908,47.0601,66908.0
2024-12-24 12:20:00,47.58,47.69,47.57,47.66,118226.0,47.0502,47.1589,47.0403,47.1293,118226.0
2024-12-24 12:30:00,47.65,47.75,47.62,47.75,45252.0,47.1194,47.2183,47.0897,47.2183,45252.0
2024-12-24 12:40:00,47.75,47.78,47.72,47.73,40153.0,47.2183,47.2479,47.1886,47.1985,40153.0
2024-12-24 12:50:00,47.73,47.9,47.73,47.89,105473.0,47.1985,47.3666,47.1985,47.3567,105473.0
2024-12-26 09:30:00,47.61,47.64,47.45,47.52,62863.0,47.0798,47.1095,46.9216,46.9908,62863.0
2024-12-26 09:40:00,47.52,47.65,47.51,47.63,34238.0,46.9908,47.1194,46.9809,47.0996,34238.0
2024-12-26 09:50:00,47.61,47.63,47.47,47.61,19001.0,47.0798,47.0996,46.9414,47.0798,19001.0
2024-12-26 10:00:00,47.61,47.75,47.56,47.71,57243.0,47.0798,47.2183,47.0304,47.1787,57243.0
2024-12-26 10:10:00,47.72,47.78,47.71,47.75,19124.0,47.1886,47.2479,47.1787,47.2183,19124.0
2024-12-26 10:20:00,47.76,47.87,47.73,47.87,22336.0,47.2282,47.3369,47.1985,47.3369,22336.0
2024-12-26 10:30:00,47.87,47.9,47.79,47.79,30310.0,47.3369,47.3666,47.2578,47.2578,30310.0
2024-12-26 10:40:00,47.8,47.9,47.79,47.9,30004.0,47.2677,47.3666,47.2578,47.3666,30004.0
2024-12-26 10:50:00,47.88,47.94,47.86,47.88,21482.0,47.3468,47.4062,47.327,47.3468,21482.0
2024-12-26 11:00:00,47.87,47.87,47.79,47.82,17335.0,47.3369,47.3369,47.2578,47.2875,17335.0
2024-12-26 11:10:00,47.81,47.85,47.79,47.84,33886.0,47.2776,47.3172,47.2578,47.3073,33886.0
2024-12-26 11:20:00,47.85,47.87,47.79,47.85,14658.0,47.3172,47.3369,47.2578,47.3172,14658.0
2024-12-26 11:30:00,47.84,47.88,47.83,47.85,21772.0,47.3073,47.3468,47.2974,47.3172,21772.0
2024-12-26 11:40:00,47.87,47.9,47.81,47.84,33917.0,47.3369,47.3666,47.2776,47.3073,33917.0
2024-12-26 11:50:00,47.84,47.95,47.83,47.91,28965.0,47.3073,47.416,47.2974,47.3765,28965.0
2024-12-26 12:00:00,47.9,47.92,47.84,47.84,48985.0,47.3666,47.3864,47.3073,47.3073,48985.0
2024-12-26 12:10:00,47.83,47.86,47.8,47.81,22915.0,47.2974,47.327,47.2677,47.2776,22915.0
2024-12-26 12:20:00,47.82,47.83,47.76,47.76,21958.0,47.2875,47.2974,47.2282,47.2282,21958.0
2024-12-26 12:30:00,47.76,47.79,47.74,47.78,8976.0,47.2282,47.2578,47.2084,47.2479,8976.0
2024-12-26 12:40:00,47.77,47.79,47.68,47.7,18053.0,47.238,47.2578,47.1491,47.1688,18053.0
2024-12-26 12:50:00,47.71,47.77,47.69,47.76,11705.0,47.1787,47.238,47.1589,47.2282,11705.0
2024-12-26 13:00:00,47.76,47.78,47.74,47.78,14042.0,47.2282,47.2479,47.2084,47.2479,14042.0
2024-12-26 13:10:00,47.76,47.77,47.72,47.76,10294.0,47.2282,47.238,47.1886,47.2282,10294.0
2024-12-26 13:20:00,47.75,47.77,47.72,47.76,11779.0,47.2183,47.238,47.1886,47.2282,11779.0
2024-12-26 13:30:00,47.76,47.76,47.71,47.74,17179.0,47.2282,47.2282,47.1787,47.2084,17179.0
2024-12-26 13:40:00,47.73,47.76,47.71,47.76,8540.0,47.1985,47.2282,47.1787,47.2282,8540.0
2024-12-26 13:50:00,47.75,47.76,47.71,47.73,13032.0,47.2183,47.2282,47.1787,47.1985,13032.0
2024-12-26 14:00:00,47.73,47.78,47.7,47.78,49201.0,47.1985,47.2479,47.1688,47.2479,49201.0
2024-12-26 14:10:00,47.78,47.8,47.77,47.77,8176.0,47.2479,47.2677,47.238,47.238,8176.0
2024-12-26 14:20:00,47.78,47.83,47.78,47.83,16406.0,47.2479,47.2974,47.2479,47.2974,16406.0
2024-12-26 14:30:00,47.82,47.85,47.8,47.84,11851.0,47.2875,47.3172,47.2677,47.3073,11851.0
2024-12-26 14:40:00,47.85,47.87,47.84,47.86,8802.0,47.3172,47.3369,47.3073,47.327,8802.0
2024-12-26 14:50:00,47.86,47.87,47.83,47.86,8503.0,47.327,47.3369,47.2974,47.327,8503.0
2024-12-26 15:00:00,47.85,47.9,47.83,47.88,27595.0,47.3172,47.3666,47.2974,47.3468,27595.0
2024-12-26 15:10:00,47.88,47.91,47.86,47.91,34167.0,47.3468,47.3765,47.327,47.3765,34167.0
2024-12-26 15:20:00,47.91,47.94,47.88,47.93,18712.0,47.3765,47.4062,47.3468,47.3963,18712.0
2024-12-26 15:30:00,47.93,47.95,47.89,47.9,31933.0,47.3963,47.416,47.3567,47.3666,31933.0
2024-12-26 15:40:00,47.9,47.98,47.89,47.96,54644.0,47.3666,47.4457,47.3567,47.4259,54644.0
2024-12-26 15:50:00,47.96,48.05,47.96,47.98,238618.0,47.4259,47.5149,47.4259,47.4457,238618.0
2024-12-27 09:30:00,47.61,47.79,47.6,47.77,33452.0,47.0798,47.2578,47.0699,47.238,33452.0
2024-12-27 09:40:00,47.73,48.07,47.73,48.03,29955.0,47.1985,47.5347,47.1985,47.4952,29955.0
2024-12-27 09:50:00,48.02,48.03,47.91,47.91,17518.0,47.4853,47.4952,47.3765,47.3765,17518.0
2024-12-27 10:00:00,47.92,47.94,47.78,47.87,56391.0,47.3864,47.4062,47.2479,47.3369,56391.0
2024-12-27 10:10:00,47.85,47.86,47.68,47.71,17900.0,47.3172,47.327,47.1491,47.1787,17900.0
2024-12-27 10:20:00,47.7,47.85,47.68,47.75,17033.0,47.1688,47.3172,47.1491,47.2183,17033.0
2024-12-27 10:30:00,47.73,47.73,47.66,47.7,25147.0,47.1985,47.1985,47.1293,47.1688,25147.0
2024-12-27 10:40:00,47.69,47.84,47.67,47.75,37320.0,47.1589,47.3073,47.1392,47.2183,37320.0
2024-12-27 10:50:00,47.76,47.85,47.75,47.82,20832.0,47.2282,47.3172,47.2183,47.2875,20832.0
2024-12-27 11:00:00,47.84,47.84,47.73,47.8,22971.0,47.3073,47.3073,47.1985,47.2677,22971.0
2024-12-27 11:10:00,47.8,47.81,47.71,47.72,21436.0,47.2677,47.2776,47.1787,47.1886,21436.0
2024-12-27 11:20:00,47.71,47.82,47.7,47.82,22492.0,47.1787,47.2875,47.1688,47.2875,22492.0
2024-12-27 11:30:00,47.82,47.86,47.8,47.82,18289.0,47.2875,47.327,47.2677,47.2875,18289.0
2024-12-27 11:40:00,47.82,47.84,47.7,47.72,24057.0,47.2875,47.3073,47.1688,47.1886,24057.0
2024-12-27 11:50:00,47.72,47.73,47.62,47.65,23014.0,47.1886,47.1985,47.0897,47.1194,23014.0
2024-12-27 12:00:00,47.65,47.69,47.58,47.62,12641.0,47.1194,47.1589,47.0502,47.0897,12641.0
2024-12-27 12:10:00,47.63,47.65,47.59,47.59,6694.0,47.0996,47.1194,47.0601,47.0601,6694.0
2024-12-27 12:20:00,47.6,47.63,47.53,47.55,65113.0,47.0699,47.0996,47.0007,47.0205,65113.0
2024-12-27 12:30:00,47.56,47.61,47.45,47.48,14059.0,47.0304,47.0798,46.9216,46.9513,14059.0
2024-12-27 12:40:00,47.48,47.54,47.48,47.52,15399.0,46.9513,47.0106,46.9513,46.9908,15399.0
2024-12-27 12:50:00,47.53,47.61,47.53,47.57,14066.0,47.0007,47.0798,47.0007,47.0403,14066.0
2024-12-27 13:00:00,47.58,47.63,47.54,47.56,15951.0,47.0502,47.0996,47.0106,47.0304,15951.0
2024-12-27 13:10:00,47.58,47.66,47.58,47.61,16581.0,47.0502,47.1293,47.0502,47.0798,16581.0
2024-12-27 13:20:00,47.61,47.63,47.58,47.59,10727.0,47.0798,47.0996,47.0502,47.0601,10727.0
2024-12-27 13:30:00,47.59,47.64,47.56,47.64,10026.0,47.0601,47.1095,47.0304,47.1095,10026.0
2024-12-27 13:40:00,47.64,47.66,47.61,47.62,10730.0,47.1095,47.1293,47.0798,47.0897,10730.0
2024-12-27 13:50:00,47.63,47.69,47.62,47.67,13763.0,47.0996,47.1589,47.0897,47.1392,13763.0
2024-12-27 14:00:00,47.66,47.73,47.66,47.73,12923.0,47.1293,47.1985,47.1293,47.1985,12923.0
2024-12-27 14:10:00,47.73,47.78,47.72,47.78,17729.0,47.1985,47.2479,47.1886,47.2479,17729.0
2024-12-27 14:20:00,47.79,47.79,47.72,47.73,14585.0,47.2578,47.2578,47.1886,47.1985,14585.0
2024-12-27 14:30:00,47.74,47.79,47.71,47.77,10132.0,47.2084,47.2578,47.1787,47.238,10132.0
2024-12-27 14:40:00,47.78,47.84,47.77,47.83,37884.0,47.2479,47.3073,47.238,47.2974,37884.0
2024-12-27 14:50:00,47.83,47.91,47.81,47.86,58266.0,47.2974,47.3765,47.2776,47.327,58266.0
2024-12-27 15:00:00,47.87,47.87,47.78,47.82,46011.0,47.3369,47.3369,47.2479,47.2875,46011.0
2024-12-27 15:10:00,47.81,47.81,47.7,47.73,24457.0,47.2776,47.2776,47.1688,47.1985,24457.0
2024-12-27 15:20:00,47.73,47.76,47.7,47.71,26911.0,47.1985,47.2282,47.1688,47.1787,26911.0
2024-12-27 15:30:00,47.69,47.73,47.64,47.66,34459.0,47.1589,47.1985,47.1095,47.1293,34459.0
2024-12-27 15:40:00,47.65,47.67,47.6,47.66,60994.0,47.1194,47.1392,47.0699,47.1293,60994.0
2024-12-27 15:50:00,47.67,47.8,47.66,47.79,231796.0,47.1392,47.2677,47.1293,47.2578,231796.0
2024-12-30 09:30:00,47.16,47.25,46.78,46.79,94877.0,46.6348,46.7238,46.2591,46.269,94877.0
2024-12-30 09:40:00,46.79,46.94,46.78,46.81,31161.0,46.269,46.4173,46.2591,46.2887,31161.0
2024-12-30 09:50:00,46.8,46.86,46.67,46.72,18142.0,46.2789,46.3382,46.1503,46.1997,18142.0
2024-12-30 10:00:00,46.64,46.83,46.64,46.73,42012.0,46.1206,46.3085,46.1206,46.2096,42012.0
2024-12-30 10:10:00,46.75,46.77,46.61,46.63,27889.0,46.2294,46.2492,46.091,46.1107,27889.0
2024-12-30 10:20:00,46.64,46.66,46.57,46.63,29264.0,46.1206,46.1404,46.0514,46.1107,29264.0
2024-12-30 10:30:00,46.64,46.96,46.62,46.96,36633.0,46.1206,46.4371,46.1009,46.4371,36633.0
2024-12-30 10:40:00,46.96,47.05,46.92,46.93,16622.0,46.4371,46.5261,46.3975,46.4074,16622.0
2024-12-30 10:50:00,46.96,47.12,46.95,47.12,16823.0,46.4371,46.5953,46.4272,46.5953,16823.0
2024-12-30 11:00:00,47.12,47.13,47.05,47.12,13567.0,46.5953,46.6052,46.5261,46.5953,13567.0
2024-12-30 11:10:00,47.15,47.27,47.12,47.27,34511.0,46.625,46.7436,46.5953,46.7436,34511.0
2024-12-30 11:20:00,47.27,47.28,47.17,47.28,23045.0,46.7436,46.7535,46.6447,46.7535,23045.0
2024-12-30 11:30:00,47.27,47.31,47.25,47.29,11193.0,46.7436,46.7832,46.7238,46.7634,11193.0
2024-12-30 11:40:00,47.32,47.37,47.21,47.22,15258.0,46.7931,46.8425,46.6843,46.6942,15258.0
2024-12-30 11:50:00,47.22,47.33,47.22,47.3,13506.0,46.6942,46.8029,46.6942,46.7733,13506.0
2024-12-30 12:00:00,47.27,47.37,47.27,47.31,23845.0,46.7436,46.8425,46.7436,46.7832,23845.0
2024-12-30 12:10:00,47.32,47.34,47.29,47.34,10454.0,46.7931,46.8128,46.7634,46.8128,10454.0
2024-12-30 12:20:00,47.34,47.37,47.32,47.35,13425.0,46.8128,46.8425,46.7931,46.8227,13425.0
2024-12-30 12:30:00,47.35,47.37,47.33,47.35,13592.0,46.8227,46.8425,46.8029,46.8227,13592.0
2024-12-30 12:40:00,47.36,47.43,47.32,47.43,10157.0,46.8326,46.9018,46.7931,46.9018,10157.0
2024-12-30 12:50:00,47.44,47.44,47.26,47.36,17028.0,46.9117,46.9117,46.7337,46.8326,17028.0
2024-12-30 13:00:00,47.37,47.37,47.28,47.36,8340.0,46.8425,46.8425,46.7535,46.8326,8340.0
2024-12-30 13:10:00,47.38,47.45,47.37,47.41,11594.0,46.8524,46.9216,46.8425,46.8821,11594.0
2024-12-30 13:20:00,47.43,47.43,47.33,47.38,20332.0,46.9018,46.9018,46.8029,46.8524,20332.0
2024-12-30 13:30:00,47.36,47.44,47.35,47.37,15120.0,46.8326,46.9117,46.8227,46.8425,15120.0
2024-12-30 13:40:00,47.38,47.46,47.37,47.43,15618.0,46.8524,46.9315,46.8425,46.9018,15618.0
2024-12-30 13:50:00,47.42,47.47,47.41,47.44,17178.0,46.8919,46.9414,46.8821,46.9117,17178.0
2024-12-30 14:00:00,47.43,47.47,47.41,47.47,16707.0,46.9018,46.9414,46.8821,46.9414,16707.0
2024-12-30 14:10:00,47.48,47.49,47.41,47.46,16318.0,46.9513,46.9612,46.8821,46.9315,16318.0
2024-12-30 14:20:00,47.43,47.5,47.42,47.48,17797.0,46.9018,46.9711,46.8919,46.9513,17797.0
2024-12-30 14:30:00,47.48,47.52,47.46,47.49,16004.0,46.9513,46.9908,46.9315,46.9612,16004.0
2024-12-30 14:40:00,47.49,47.52,47.46,47.52,11239.0,46.9612,46.9908,46.9315,46.9908,11239.0
2024-12-30 14:50:00,47.52,47.54,47.49,47.52,11123.0,46.9908,47.0106,46.9612,46.9908,11123.0
2024-12-30 15:00:00,47.5,47.52,47.46,47.5,12392.0,46.9711,46.9908,46.9315,46.9711,12392.0
2024-12-30 15:10:00,47.5,47.58,47.48,47.57,18881.0,46.9711,47.0502,46.9513,47.0403,18881.0
2024-12-30 15:20:00,47.58,47.58,47.47,47.48,22987.0,47.0502,47.0502,46.9414,46.9513,22987.0
2024-12-30 15:30:00,47.49,47.49,47.41,47.46,20879.0,46.9612,46.9612,46.8821,46.9315,20879.0
2024-12-30 15:40:00,47.46,47.54,47.45,47.51,35588.0,46.9315,47.0106,46.9216,46.9809,35588.0
2024-12-30 15:50:00,47.51,47.53,47.33,47.34,145542.0,46.9809,47.0007,46.8029,46.8128,145542.0
2024-12-31 09:30:00,47.6,47.68,47.44,47.56,63335.0,47.0699,47.1491,46.9117,47.0304,63335.0
2024-12-31 09:40:00,47.56,47.68,47.42,47.65,30086.0,47.0304,47.1491,46.8919,47.1194,30086.0
2024-12-31 09:50:00,47.66,47.66,47.49,47.57,15665.0,47.1293,47.1293,46.9612,47.0403,15665.0
2024-12-31 10:00:00,47.56,47.57,47.39,47.39,19935.0,47.0304,47.0403,46.8623,46.8623,19935.0
2024-12-31 10:10:00,47.4,47.53,47.37,47.52,17363.0,46.8722,47.0007,46.8425,46.9908,17363.0
2024-12-31 10:20:00,47.52,47.58,47.48,47.49,19177.0,46.9908,47.0502,46.9513,46.9612,19177.0
2024-12-31 10:30:00,47.49,47.55,47.45,47.54,10340.0,46.9612,47.0205,46.9216,47.0106,10340.0
2024-12-31 10:40:00,47.55,47.56,47.45,47.47,10422.0,47.0205,47.0304,46.9216,46.9414,10422.0
2024-12-31 10:50:00,47.48,47.51,47.42,47.45,14888.0,46.9513,46.9809,46.8919,46.9216,14888.0
2024-12-31 11:00:00,47.46,47.47,47.34,47.38,15498.0,46.9315,46.9414,46.8128,46.8524,15498.0
2024-12-31 11:10:00,47.39,47.41,47.34,47.36,13268.0,46.8623,46.8821,46.8128,46.8326,13268.0
2024-12-31 11:20:00,47.34,47.39,47.3,47.33,19607.0,46.8128,46.8623,46.7733,46.8029,19607.0
2024-12-31 11:30:00,47.32,47.35,47.32,47.34,11435.0,46.7931,46.8227,46.7931,46.8128,11435.0
2024-12-31 11:40:00,47.33,47.4,47.32,47.39,15626.0,46.8029,46.8722,46.7931,46.8623,15626.0
2024-12-31 11:50:00,47.39,47.4,47.31,47.32,14722.0,46.8623,46.8722,46.7832,46.7931,14722.0
2024-12-31 12:00:00,47.32,47.36,47.27,47.35,21460.0,46.7931,46.8326,46.7436,46.8227,21460.0
2024-12-31 12:10:00,47.36,47.37,47.29,47.36,17589.0,46.8326,46.8425,46.7634,46.8326,17589.0
2024-12-31 12:20:00,47.35,47.36,47.26,47.27,18857.0,46.8227,46.8326,46.7337,46.7436,18857.0
2024-12-31 12:30:00,47.27,47.28,47.2,47.21,23181.0,46.7436,46.7535,46.6744,46.6843,23181.0
2024-12-31 12:40:00,47.22,47.26,47.21,47.24,12521.0,46.6942,46.7337,46.6843,46.714,12521.0
2024-12-31 12:50:00,47.23,47.39,47.23,47.39,15045.0,46.7041,46.8623,46.7041,46.8623,15045.0
2024-12-31 13:00:00,47.39,47.43,47.35,47.41,18384.0,46.8623,46.9018,46.8227,46.8821,18384.0
2024-12-31 13:10:00,47.4,47.41,47.31,47.31,24908.0,46.8722,46.8821,46.7832,46.7832,24908.0
2024-12-31 13:20:00,47.3,47.3,47.21,47.23,18681.0,46.7733,46.7733,46.6843,46.7041,18681.0
2024-12-31 13:30:00,47.23,47.3,47.22,47.28,14827.0,46.7041,46.7733,46.6942,46.7535,14827.0
2024-12-31 13:40:00,47.3,47.36,47.29,47.35,13173.0,46.7733,46.8326,46.7634,46.8227,13173.0
2024-12-31 13:50:00,47.37,47.39,47.28,47.29,16028.0,46.8425,46.8623,46.7535,46.7634,16028.0
2024-12-31 14:00:00,47.3,47.34,47.22,47.33,19196.0,46.7733,46.8128,46.6942,46.8029,19196.0
2024-12-31 14:10:00,47.33,47.39,47.28,47.28,15326.0,46.8029,46.8623,46.7535,46.7535,15326.0
2024-12-31 14:20:00,47.28,47.3,47.25,47.27,14685.0,46.7535,46.7733,46.7238,46.7436,14685.0
2024-12-31 14:30:00,47.27,47.29,47.24,47.28,14996.0,46.7436,46.7634,46.714,46.7535,14996.0
2024-12-31 14:40:00,47.28,47.28,47.22,47.27,18105.0,46.7535,46.7535,46.6942,46.7436,18105.0
2024-12-31 14:50:00,47.27,47.36,47.27,47.34,16724.0,46.7436,46.8326,46.7436,46.8128,16724.0
2024-12-31 15:00:00,47.36,47.42,47.33,47.41,15569.0,46.8326,46.8919,46.8029,46.8821,15569.0
2024-12-31 15:10:00,47.4,47.41,47.3,47.38,24244.0,46.8722,46.8821,46.7733,46.8524,24244.0
2024-12-31 15:20:00,47.37,47.45,47.36,47.45,31743.0,46.8425,46.9216,46.8326,46.9216,31743.0
2024-12-31 15:30:00,47.45,47.46,47.38,47.4,38207.0,46.9216,46.9315,46.8524,46.8722,38207.0
2024-12-31 15:40:00,47.39,47.44,47.32,47.42,89291.0,46.8623,46.9117,46.7931,46.8919,89291.0
2024-12-31 15:50:00,47.42,47.53,47.35,47.53,302124.0,46.8919,47.0007,46.8227,47.0007,302124.0
2025-01-02 09:30:00,47.52,47.65,47.28,47.54,84410.0,46.9908,47.1194,46.7535,47.0106,84410.0
2025-01-02 09:40:00,47.51,47.56,47.38,47.49,75720.0,46.9809,47.0304,46.8524,46.9612,75720.0
2025-01-02 09:50:00,47.5,47.55,47.35,47.4,107450.0,46.9711,47.0205,46.8227,46.8722,107450.0
2025-01-02 10:00:00,47.42,47.43,47.28,47.36,74089.0,46.8919,46.9018,46.7535,46.8326,74089.0
2025-01-02 10:10:00,47.33,47.4,47.24,47.25,70271.0,46.8029,46.8722,46.714,46.7238,70271.0
2025-01-02 10:20:00,47.24,47.25,47.07,47.09,22467.0,46.714,46.7238,46.5458,46.5656,22467.0
2025-01-02 10:30:00,47.09,47.09,46.91,47.04,87055.0,46.5656,46.5656,46.3876,46.5162,87055.0
2025-01-02 10:40:00,47.06,47.13,46.96,47.13,19935.0,46.536,46.6052,46.4371,46.6052,19935.0
2025-01-02 10:50:00,47.12,47.23,47.06,47.11,44753.0,46.5953,46.7041,46.536,46.5854,44753.0
2025-01-02 11:00:00,47.1,47.1,46.86,46.91,59881.0,46.5755,46.5755,46.3382,46.3876,59881.0
2025-01-02 11:10:00,46.91,47.01,46.89,46.98,28897.0,46.3876,46.4865,46.3678,46.4568,28897.0
2025-01-02 11:20:00,47.0,47.11,46.94,47.09,37477.0,46.4766,46.5854,46.4173,46.5656,37477.0
2025-01-02 11:30:00,47.06,47.22,47.04,47.19,20464.0,46.536,46.6942,46.5162,46.6645,20464.0
2025-01-02 11:40:00,47.22,47.25,47.07,47.15,32747.0,46.6942,46.7238,46.5458,46.625,32747.0
2025-01-02 11:50:00,47.15,47.15,46.98,47.05,70976.0,46.625,46.625,46.4568,46.5261,70976.0
2025-01-02 12:00:00,47.03,47.05,46.98,47.01,17504.0,46.5063,46.5261,46.4568,46.4865,17504.0
2025-01-02 12:10:00,47.02,47.07,47.01,47.01,59492.0,46.4964,46.5458,46.4865,46.4865,59492.0
2025-01-02 12:20:00,47.02,47.05,46.87,46.88,32193.0,46.4964,46.5261,46.3481,46.358,32193.0
2025-01-02 12:30:00,46.86,46.86,46.66,46.67,26701.0,46.3382,46.3382,46.1404,46.1503,26701.0
2025-01-02 12:40:00,46.66,46.72,46.61,46.63,31742.0,46.1404,46.1997,46.091,46.1107,31742.0
2025-01-02 12:50:00,46.63,46.71,46.6,46.66,31420.0,46.1107,46.1899,46.0811,46.1404,31420.0
2025-01-02 13:00:00,46.65,46.72,46.56,46.7,32776.0,46.1305,46.1997,46.0415,46.18,32776.0
2025-01-02 13:10:00,46.7,46.7,46.55,46.59,31478.0,46.18,46.18,46.0316,46.0712,31478.0
2025-01-02 13:20:00,46.6,46.65,46.56,46.61,44904.0,46.0811,46.1305,46.0415,46.091,44904.0
2025-01-02 13:30:00,46.61,46.61,46.42,46.46,64442.0,46.091,46.091,45.9031,45.9426,64442.0
2025-01-02 13:40:00,46.46,46.56,46.37,46.44,240522.0,45.9426,46.0415,45.8536,45.9229,240522.0
2025-01-02 13:50:00,46.44,46.47,46.37,46.45,81597.0,45.9229,45.9525,45.8536,45.9327,81597.0
2025-01-02 14:00:00,46.45,46.58,46.4,46.48,180518.0,45.9327,46.0613,45.8833,45.9624,180518.0
2025-01-02 14:10:00,46.49,46.59,46.45,46.52,66465.0,45.9723,46.0712,45.9327,46.002,66465.0
2025-01-02 14:20:00,46.53,46.6,46.51,46.6,71025.0,46.0119,46.0811,45.9921,46.0811,71025.0
2025-01-02 14:30:00,46.59,46.6,46.49,46.53,68959.0,46.0712,46.0811,45.9723,46.0119,68959.0
2025-01-02 14:40:00,46.53,46.6,46.5,46.57,55979.0,46.0119,46.0811,45.9822,46.0514,55979.0
2025-01-02 14:50:00,46.56,46.62,46.47,46.47,47313.0,46.0415,46.1009,45.9525,45.9525,47313.0
2025-01-02 15:00:00,46.47,46.6,46.44,46.58,72046.0,45.9525,46.0811,45.9229,46.0613,72046.0
2025-01-02 15:10:00,46.58,46.75,46.56,46.74,102921.0,46.0613,46.2294,46.0415,46.2195,102921.0
2025-01-02 15:20:00,46.73,46.78,46.67,46.68,95193.0,46.2096,46.2591,46.1503,46.1602,95193.0
2025-01-02 15:30:00,46.68,46.78,46.63,46.65,101481.0,46.1602,46.2591,46.1107,46.1305,101481.0
2025-01-02 15:40:00,46.64,46.71,46.58,46.64,158399.0,46.1206,46.1899,46.0613,46.1206,158399.0
2025-01-02 15:50:00,46.64,46.74,46.56,46.7,733688.0,46.1206,46.2195,46.0415,46.18,733688.0
2025-01-03 09:30:00,47.05,47.06,46.76,46.85,95592.0,46.5261,46.536,46.2393,46.3283,95592.0
2025-01-03 09:40:00,46.86,46.97,46.82,46.85,44306.0,46.3382,46.447,46.2986,46.3283,44306.0
2025-01-03 09:50:00,46.85,46.97,46.79,46.95,28978.0,46.3283,46.447,46.269,46.4272,28978.0
2025-01-03 10:00:00,46.95,47.1,46.88,47.04,89287.0,46.4272,46.5755,46.358,46.5162,89287.0
2025-01-03 10:10:00,47.07,47.07,46.87,46.89,37779.0,46.5458,46.5458,46.3481,46.3678,37779.0
2025-01-03 10:20:00,46.91,47.04,46.82,47.01,29311.0,46.3876,46.5162,46.2986,46.4865,29311.0
2025-01-03 10:30:00,47.01,47.15,46.98,47.07,69377.0,46.4865,46.625,46.4568,46.5458,69377.0
2025-01-03 10:40:00,47.07,47.2,47.04,47.07,73704.0,46.5458,46.6744,46.5162,46.5458,73704.0
2025-01-03 10:50:00,47.09,47.15,47.04,47.13,53906.0,46.5656,46.625,46.5162,46.6052,53906.0
2025-01-03 11:00:00,47.15,47.2,47.09,47.11,46880.0,46.625,46.6744,46.5656,46.5854,46880.0
2025-01-03 11:10:00,47.12,47.13,47.05,47.09,46369.0,46.5953,46.6052,46.5261,46.5656,46369.0
2025-01-03 11:20:00,47.09,47.14,47.05,47.11,39470.0,46.5656,46.6151,46.5261,46.5854,39470.0
2025-01-03 11:30:00,47.12,47.19,47.12,47.16,31264.0,46.5953,46.6645,46.5953,46.6348,31264.0
2025-01-03 11:40:00,47.17,47.26,47.1,47.21,48710.0,46.6447,46.7337,46.5755,46.6843,48710.0
2025-01-03 11:50:00,47.22,47.22,47.15,47.19,22764.0,46.6942,46.6942,46.625,46.6645,22764.0
2025-01-03 12:00:00,47.19,47.28,47.18,47.26,19700.0,46.6645,46.7535,46.6546,46.7337,19700.0
2025-01-03 12:10:00,47.26,47.3,47.18,47.19,43953.0,46.7337,46.7733,46.6546,46.6645,43953.0
2025-01-03 12:20:00,47.21,47.23,47.17,47.17,25982.0,46.6843,46.7041,46.6447,46.6447,25982.0
2025-01-03 12:30:00,47.19,47.21,47.14,47.17,26361.0,46.6645,46.6843,46.6151,46.6447,26361.0
2025-01-03 12:40:00,47.18,47.19,47.12,47.17,31160.0,46.6546,46.6645,46.5953,46.6447,31160.0
2025-01-03 12:50:00,47.17,47.19,47.15,47.19,16407.0,46.6447,46.6645,46.625,46.6645,16407.0
2025-01-03 13:00:00,47.18,47.21,47.16,47.16,34130.0,46.6546,46.6843,46.6348,46.6348,34130.0
2025-01-03 13:10:00,47.17,47.22,47.17,47.22,24290.0,46.6447,46.6942,46.6447,46.6942,24290.0
2025-01-03 13:20:00,47.21,47.25,47.16,47.24,48040.0,46.6843,46.7238,46.6348,46.714,48040.0
2025-01-03 13:30:00,47.24,47.31,47.22,47.29,28771.0,46.714,46.7832,46.6942,46.7634,28771.0
2025-01-03 13:40:00,47.3,47.36,47.29,47.34,38800.0,46.7733,46.8326,46.7634,46.8128,38800.0
2025-01-03 13:50:00,47.34,47.35,47.28,47.29,22558.0,46.8128,46.8227,46.7535,46.7634,22558.0
2025-01-03 14:00:00,47.3,47.34,47.28,47.33,20527.0,46.7733,46.8128,46.7535,46.8029,20527.0
2025-01-03 14:10:00,47.34,47.35,47.28,47.33,37895.0,46.8128,46.8227,46.7535,46.8029,37895.0
2025-01-03 14:20:00,47.33,47.35,47.32,47.33,21988.0,46.8029,46.8227,46.7931,46.8029,21988.0
2025-01-03 14:30:00,47.32,47.38,47.32,47.38,45732.0,46.7931,46.8524,46.7931,46.8524,45732.0
2025-01-03 14:40:00,47.38,47.41,47.34,47.35,28149.0,46.8524,46.8821,46.8128,46.8227,28149.0
2025-01-03 14:50:00,47.35,47.37,47.31,47.34,31269.0,46.8227,46.8425,46.7832,46.8128,31269.0
2025-01-03 15:00:00,47.33,47.37,47.29,47.36,26277.0,46.8029,46.8425,46.7634,46.8326,26277.0
2025-01-03 15:10:00,47.36,47.37,47.32,47.36,38732.0,46.8326,46.8425,46.7931,46.8326,38732.0
2025-01-03 15:20:00,47.37,47.41,47.35,47.37,41868.0,46.8425,46.8821,46.8227,46.8425,41868.0
2025-01-03 15:30:00,47.36,47.38,47.32,47.37,83371.0,46.8326,46.8524,46.7931,46.8425,83371.0
2025-01-03 15:40:00,47.37,47.43,47.37,47.42,74853.0,46.8425,46.9018,46.8425,46.8919,74853.0
2025-01-03 15:50:00,47.42,47.53,47.41,47.49,280374.0,46.8919,47.0007,46.8821,46.9612,280374.0
2025-01-06 09:30:00,47.78,47.97,47.71,47.75,108502.0,47.2479,47.4358,47.1787,47.2183,108502.0
2025-01-06 09:40:00,47.74,47.9,47.74,47.86,45527.0,47.2084,47.3666,47.2084,47.327,45527.0
2025-01-06 09:50:00,47.86,47.89,47.77,47.88,40000.0,47.327,47.3567,47.238,47.3468,40000.0
2025-01-06 10:00:00,47.9,47.99,47.85,47.87,38714.0,47.3666,47.4556,47.3172,47.3369,38714.0
2025-01-06 10:10:00,47.87,47.87,47.74,47.76,133681.0,47.3369,47.3369,47.2084,47.2282,133681.0
2025-01-06 10:20:00,47.77,47.77,47.68,47.71,24991.0,47.238,47.238,47.1491,47.1787,24991.0
2025-01-06 10:30:00,47.7,47.79,47.65,47.65,24731.0,47.1688,47.2578,47.1194,47.1194,24731.0
2025-01-06 10:40:00,47.65,47.7,47.6,47.62,18918.0,47.1194,47.1688,47.0699,47.0897,18918.0
2025-01-06 10:50:00,47.61,47.67,47.58,47.6,20682.0,47.0798,47.1392,47.0502,47.0699,20682.0
2025-01-06 11:00:00,47.61,47.72,47.58,47.72,17200.0,47.0798,47.1886,47.0502,47.1886,17200.0
2025-01-06 11:10:00,47.72,47.86,47.7,47.84,66817.0,47.1886,47.327,47.1688,47.3073,66817.0
2025-01-06 11:20:00,47.83,47.9,47.79,47.9,88709.0,47.2974,47.3666,47.2578,47.3666,88709.0
2025-01-06 11:30:00,47.91,47.98,47.9,47.97,13526.0,47.3765,47.4457,47.3666,47.4358,13526.0
2025-01-06 11:40:00,47.98,48.1,47.91,48.09,67194.0,47.4457,47.5644,47.3765,47.5545,67194.0
2025-01-06 11:50:00,48.09,48.13,48.08,48.08,19136.0,47.5545,47.594,47.5446,47.5446,19136.0
2025-01-06 12:00:00,48.08,48.08,48.01,48.05,23873.0,47.5446,47.5446,47.4754,47.5149,23873.0
2025-01-06 12:10:00,48.05,48.12,48.03,48.11,19819.0,47.5149,47.5842,47.4952,47.5743,19819.0
2025-01-06 12:20:00,48.11,48.11,47.96,47.99,42539.0,47.5743,47.5743,47.4259,47.4556,42539.0
2025-01-06 12:30:00,47.99,48.08,47.97,48.06,38758.0,47.4556,47.5446,47.4358,47.5248,38758.0
2025-01-06 12:40:00,48.08,48.08,47.99,48.07,28513.0,47.5446,47.5446,47.4556,47.5347,28513.0
2025-01-06 12:50:00,48.08,48.16,48.02,48.11,126261.0,47.5446,47.6237,47.4853,47.5743,126261.0
2025-01-06 13:00:00,48.1,48.24,48.06,48.24,186594.0,47.5644,47.7028,47.5248,47.7028,186594.0
2025-01-06 13:10:00,48.15,48.36,48.15,48.36,94290.0,47.6138,47.8215,47.6138,47.8215,94290.0
2025-01-06 13:20:00,48.36,48.36,48.24,48.33,22672.0,47.8215,47.8215,47.7028,47.7918,22672.0
2025-01-06 13:30:00,48.32,48.37,48.29,48.36,23023.0,47.7819,47.8314,47.7523,47.8215,23023.0
2025-01-06 13:40:00,48.36,48.42,48.32,48.34,54416.0,47.8215,47.8808,47.7819,47.8017,54416.0
2025-01-06 13:50:00,48.34,48.43,48.34,48.42,48750.0,47.8017,47.8907,47.8017,47.8808,48750.0
2025-01-06 14:00:00,48.42,48.44,48.37,48.39,81554.0,47.8808,47.9006,47.8314,47.8511,81554.0
2025-01-06 14:10:00,48.4,48.46,48.37,48.45,32464.0,47.861,47.9204,47.8314,47.9105,32464.0
2025-01-06 14:20:00,48.45,48.45,48.37,48.37,24208.0,47.9105,47.9105,47.8314,47.8314,24208.0
2025-01-06 14:30:00,48.36,48.38,48.32,48.33,17092.0,47.8215,47.8413,47.7819,47.7918,17092.0
2025-01-06 14:40:00,48.33,48.34,48.3,48.32,23061.0,47.7918,47.8017,47.7621,47.7819,23061.0
2025-01-06 14:50:00,48.32,48.32,48.2,48.23,23459.0,47.7819,47.7819,47.6633,47.6929,23459.0
2025-01-06 15:00:00,48.23,48.27,48.2,48.23,21830.0,47.6929,47.7325,47.6633,47.6929,21830.0
2025-01-06 15:10:00,48.23,48.31,48.19,48.23,26968.0,47.6929,47.772,47.6534,47.6929,26968.0
2025-01-06 15:20:00,48.24,48.33,48.21,48.28,42653.0,47.7028,47.7918,47.6731,47.7424,42653.0
2025-01-06 15:30:00,48.28,48.31,48.21,48.23,60961.0,47.7424,47.772,47.6731,47.6929,60961.0
2025-01-06 15:40:00,48.23,48.25,48.11,48.12,70141.0,47.6929,47.7127,47.5743,47.5842,70141.0
2025-01-06 15:50:00,48.12,48.36,48.12,48.32,336719.0,47.5842,47.8215,47.5842,47.7819,336719.0
2025-01-07 09:30:00,48.62,48.73,48.5,48.65,79260.0,48.0786,48.1874,47.9599,48.1082,79260.0
2025-01-07 09:40:00,48.62,48.7,48.57,48.58,30151.0,48.0786,48.1577,48.0291,48.039,30151.0
2025-01-07 09:50:00,48.57,48.6,48.52,48.56,34871.0,48.0291,48.0588,47.9797,48.0193,34871.0
2025-01-07 10:00:00,48.54,48.54,48.24,48.26,32154.0,47.9995,47.9995,47.7028,47.7226,32154.0
2025-01-07 10:10:00,48.26,48.26,48.07,48.17,43118.0,47.7226,47.7226,47.5347,47.6336,43118.0
2025-01-07 10:20:00,48.18,48.35,48.13,48.3,48752.0,47.6435,47.8116,47.594,47.7621,48752.0
2025-01-07 10:30:00,48.31,48.35,48.14,48.15,48109.0,47.772,47.8116,47.6039,47.6138,48109.0
2025-01-07 10:40:00,48.17,48.17,47.89,47.97,81505.0,47.6336,47.6336,47.3567,47.4358,81505.0
2025-01-07 10:50:00,47.96,48.24,47.95,48.23,66888.0,47.4259,47.7028,47.416,47.6929,66888.0
2025-01-07 11:00:00,48.24,48.39,48.24,48.32,63200.0,47.7028,47.8511,47.7028,47.7819,63200.0
2025-01-07 11:10:00,48.31,48.34,48.24,48.33,61412.0,47.772,47.8017,47.7028,47.7918,61412.0
2025-01-07 11:20:00,48.34,48.4,48.32,48.34,40685.0,47.8017,47.861,47.7819,47.8017,40685.0
2025-01-07 11:30:00,48.34,48.35,48.19,48.26,17493.0,47.8017,47.8116,47.6534,47.7226,17493.0
2025-01-07 11:40:00,48.26,48.3,48.18,48.27,27925.0,47.7226,47.7621,47.6435,47.7325,27925.0
2025-01-07 11:50:00,48.27,48.27,48.15,48.16,18042.0,47.7325,47.7325,47.6138,47.6237,18042.0
2025-01-07 12:00:00,48.17,48.25,48.17,48.23,22093.0,47.6336,47.7127,47.6336,47.6929,22093.0
2025-01-07 12:10:00,48.23,48.33,48.19,48.31,38402.0,47.6929,47.7918,47.6534,47.772,38402.0
2025-01-07 12:20:00,48.3,48.41,48.26,48.3,55576.0,47.7621,47.8709,47.7226,47.7621,55576.0
2025-01-07 12:30:00,48.3,48.37,48.29,48.34,15780.0,47.7621,47.8314,47.7523,47.8017,15780.0
2025-01-07 12:40:00,48.34,48.34,48.27,48.27,12087.0,47.8017,47.8017,47.7325,47.7325,12087.0
2025-01-07 12:50:00,48.27,48.31,48.24,48.31,22437.0,47.7325,47.772,47.7028,47.772,22437.0
2025-01-07 13:00:00,48.31,48.4,48.31,48.38,17006.0,47.772,47.861,47.772,47.8413,17006.0
2025-01-07 13:10:00,48.39,48.39,48.32,48.33,14184.0,47.8511,47.8511,47.7819,47.7918,14184.0
2025-01-07 13:20:00,48.33,48.38,48.33,48.37,15562.0,47.7918,47.8413,47.7918,47.8314,15562.0
2025-01-07 13:30:00,48.36,48.36,48.2,48.2,29003.0,47.8215,47.8215,47.6633,47.6633,29003.0
2025-01-07 13:40:00,48.21,48.24,48.18,48.21,12321.0,47.6731,47.7028,47.6435,47.6731,12321.0
2025-01-07 13:50:00,48.21,48.25,48.17,48.23,26375.0,47.6731,47.7127,47.6336,47.6929,26375.0
2025-01-07 14:00:00,48.23,48.24,48.2,48.22,33745.0,47.6929,47.7028,47.6633,47.683,33745.0
2025-01-07 14:10:00,48.23,48.26,48.14,48.15,22320.0,47.6929,47.7226,47.6039,47.6138,22320.0
2025-01-07 14:20:00,48.15,48.16,48.11,48.15,33838.0,47.6138,47.6237,47.5743,47.6138,33838.0
2025-01-07 14:30:00,48.15,48.15,48.05,48.06,18816.0,47.6138,47.6138,47.5149,47.5248,18816.0
2025-01-07 14:40:00,48.06,48.15,48.03,48.04,19689.0,47.5248,47.6138,47.4952,47.505,19689.0
2025-01-07 14:50:00,48.04,48.06,47.98,48.0,41987.0,47.505,47.5248,47.4457,47.4655,41987.0
2025-01-07 15:00:00,48.0,48.0,47.83,47.84,25626.0,47.4655,47.4655,47.2974,47.3073,25626.0
2025-01-07 15:10:00,47.83,47.84,47.78,47.79,22706.0,47.2974,47.3073,47.2479,47.2578,22706.0
2025-01-07 15:20:00,47.79,47.79,47.67,47.69,39127.0,47.2578,47.2578,47.1392,47.1589,39127.0
2025-01-07 15:30:00,47.68,47.71,47.61,47.69,56064.0,47.1491,47.1787,47.0798,47.1589,56064.0
2025-01-07 15:40:00,47.69,47.77,47.66,47.74,79953.0,47.1589,47.238,47.1293,47.2084,79953.0
2025-01-07 15:50:00,47.74,47.87,47.73,47.86,362624.0,47.2084,47.3369,47.1985,47.327,362624.0
2025-01-08 09:30:00,47.8,47.89,47.51,47.51,73373.0,47.2677,47.3567,46.9809,46.9809,73373.0
2025-01-08 09:40:00,47.51,47.55,47.39,47.48,22582.0,46.9809,47.0205,46.8623,46.9513,22582.0
2025-01-08 09:50:00,47.46,47.5,47.28,47.29,12142.0,46.9315,46.9711,46.7535,46.7634,12142.0
2025-01-08 10:00:00,47.31,47.37,47.25,47.3,42811.0,46.7832,46.8425,46.7238,46.7733,42811.0
2025-01-08 10:10:00,47.31,47.32,47.08,47.17,49195.0,46.7832,46.7931,46.5557,46.6447,49195.0
2025-01-08 10:20:00,47.16,47.19,47.1,47.1,25573.0,46.6348,46.6645,46.5755,46.5755,25573.0
2025-01-08 10:30:00,47.1,47.29,47.09,47.26,41419.0,46.5755,46.7634,46.5656,46.7337,41419.0
2025-01-08 10:40:00,47.26,47.28,47.14,47.2,29296.0,46.7337,46.7535,46.6151,46.6744,29296.0
2025-01-08 10:50:00,47.2,47.39,47.2,47.34,23788.0,46.6744,46.8623,46.6744,46.8128,23788.0
2025-01-08 11:00:00,47.34,47.36,47.25,47.32,23638.0,46.8128,46.8326,46.7238,46.7931,23638.0
2025-01-08 11:10:00,47.34,47.36,47.2,47.24,26926.0,46.8128,46.8326,46.6744,46.714,26926.0
2025-01-08 11:20:00,47.23,47.3,47.23,47.23,24822.0,46.7041,46.7733,46.7041,46.7041,24822.0
2025-01-08 11:30:00,47.23,47.28,47.2,47.27,60904.0,46.7041,46.7535,46.6744,46.7436,60904.0
2025-01-08 11:40:00,47.29,47.35,47.27,47.29,156488.0,46.7634,46.8227,46.7436,46.7634,156488.0
2025-01-08 11:50:00,47.29,47.33,47.24,47.33,14824.0,46.7634,46.8029,46.714,46.8029,14824.0
2025-01-08 12:00:00,47.33,47.35,47.25,47.26,18213.0,46.8029,46.8227,46.7238,46.7337,18213.0
2025-01-08 12:10:00,47.25,47.28,47.22,47.27,13685.0,46.7238,46.7535,46.6942,46.7436,13685.0
2025-01-08 12:20:00,47.27,47.32,47.17,47.18,27549.0,46.7436,46.7931,46.6447,46.6546,27549.0
2025-01-08 12:30:00,47.19,47.22,47.16,47.18,18325.0,46.6645,46.6942,46.6348,46.6546,18325.0
2025-01-08 12:40:00,47.19,47.29,47.18,47.2,19123.0,46.6645,46.7634,46.6546,46.6744,19123.0
2025-01-08 12:50:00,47.2,47.28,47.2,47.26,23766.0,46.6744,46.7535,46.6744,46.7337,23766.0
2025-01-08 13:00:00,47.25,47.39,47.25,47.34,34654.0,46.7238,46.8623,46.7238,46.8128,34654.0
2025-01-08 13:10:00,47.34,47.4,47.32,47.4,24457.0,46.8128,46.8722,46.7931,46.8722,24457.0
2025-01-08 13:20:00,47.4,47.42,47.33,47.38,40471.0,46.8722,46.8919,46.8029,46.8524,40471.0
2025-01-08 13:30:00,47.38,47.43,47.36,47.41,26080.0,46.8524,46.9018,46.8326,46.8821,26080.0
2025-01-08 13:40:00,47.41,47.42,47.34,47.34,53207.0,46.8821,46.8919,46.8128,46.8128,53207.0
2025-01-08 13:50:00,47.34,47.36,47.24,47.32,47069.0,46.8128,46.8326,46.714,46.7931,47069.0
2025-01-08 14:00:00,47.31,47.44,47.28,47.44,40846.0,46.7832,46.9117,46.7535,46.9117,40846.0
2025-01-08 14:10:00,47.44,47.46,47.32,47.45,58437.0,46.9117,46.9315,46.7931,46.9216,58437.0
2025-01-08 14:20:00,47.46,47.62,47.45,47.59,111323.0,46.9315,47.0897,46.9216,47.0601,111323.0
2025-01-08 14:30:00,47.58,47.58,47.48,47.55,32643.0,47.0502,47.0502,46.9513,47.0205,32643.0
2025-01-08 14:40:00,47.55,47.61,47.55,47.6,13002.0,47.0205,47.0798,47.0205,47.0699,13002.0
2025-01-08 14:50:00,47.6,47.63,47.58,47.59,19474.0,47.0699,47.0996,47.0502,47.0601,19474.0
2025-01-08 15:00:00,47.59,47.67,47.58,47.59,18902.0,47.0601,47.1392,47.0502,47.0601,18902.0
2025-01-08 15:10:00,47.59,47.67,47.59,47.62,24104.0,47.0601,47.1392,47.0601,47.0897,24104.0
2025-01-08 15:20:00,47.63,47.65,47.59,47.64,30721.0,47.0996,47.1194,47.0601,47.1095,30721.0
2025-01-08 15:30:00,47.64,47.66,47.59,47.59,25773.0,47.1095,47.1293,47.0601,47.0601,25773.0
2025-01-08 15:40:00,47.59,47.66,47.59,47.65,52743.0,47.0601,47.1293,47.0601,47.1194,52743.0
2025-01-08 15:50:00,47.64,47.74,47.64,47.71,240879.0,47.1095,47.2084,47.1095,47.1787,240879.0
2025-01-10 09:30:00,47.36,47.44,46.94,46.98,192229.0,46.8326,46.9117,46.4173,46.4568,192229.0
2025-01-10 09:40:00,46.98,47.18,46.96,47.04,30736.0,46.4568,46.6546,46.4371,46.5162,30736.0
2025-01-10 09:50:00,47.01,47.14,46.98,47.11,33479.0,46.4865,46.6151,46.4568,46.5854,33479.0
2025-01-10 10:00:00,47.11,47.13,46.97,47.0,34968.0,46.5854,46.6052,46.447,46.4766,34968.0
2025-01-10 10:10:00,47.01,47.09,46.95,47.08,45198.0,46.4865,46.5656,46.4272,46.5557,45198.0
2025-01-10 10:20:00,47.08,47.19,47.04,47.14,86734.0,46.5557,46.6645,46.5162,46.6151,86734.0
2025-01-10 10:30:00,47.14,47.18,47.1,47.14,69596.0,46.6151,46.6546,46.5755,46.6151,69596.0
2025-01-10 10:40:00,47.13,47.14,47.07,47.07,47693.0,46.6052,46.6151,46.5458,46.5458,47693.0
2025-01-10 10:50:00,47.07,47.07,46.98,47.03,24185.0,46.5458,46.5458,46.4568,46.5063,24185.0
2025-01-10 11:00:00,47.04,47.06,46.96,47.06,25013.0,46.5162,46.536,46.4371,46.536,25013.0
2025-01-10 11:10:00,47.04,47.14,47.03,47.05,41116.0,46.5162,46.6151,46.5063,46.5261,41116.0
2025-01-10 11:20:00,47.04,47.14,47.02,47.03,8807.0,46.5162,46.6151,46.4964,46.5063,8807.0
2025-01-10 11:30:00,47.02,47.06,46.99,47.05,12447.0,46.4964,46.536,46.4667,46.5261,12447.0
2025-01-10 11:40:00,47.05,47.11,47.01,47.07,32175.0,46.5261,46.5854,46.4865,46.5458,32175.0
2025-01-10 11:50:00,47.08,47.09,46.97,46.97,7389.0,46.5557,46.5656,46.447,46.447,7389.0
2025-01-10 12:00:00,46.98,47.01,46.93,46.94,15776.0,46.4568,46.4865,46.4074,46.4173,15776.0
2025-01-10 12:10:00,46.95,47.0,46.94,46.99,23361.0,46.4272,46.4766,46.4173,46.4667,23361.0
2025-01-10 12:20:00,47.0,47.0,46.92,46.97,18426.0,46.4766,46.4766,46.3975,46.447,18426.0
2025-01-10 12:30:00,46.97,46.99,46.92,46.95,19700.0,46.447,46.4667,46.3975,46.4272,19700.0
2025-01-10 12:40:00,46.95,46.99,46.94,46.99,10462.0,46.4272,46.4667,46.4173,46.4667,10462.0
2025-01-10 12:50:00,46.98,47.01,46.94,47.0,25079.0,46.4568,46.4865,46.4173,46.4766,25079.0
2025-01-10 13:00:00,47.0,47.11,46.97,47.09,27091.0,46.4766,46.5854,46.447,46.5656,27091.0
2025-01-10 13:10:00,47.11,47.11,47.02,47.05,32635.0,46.5854,46.5854,46.4964,46.5261,32635.0
2025-01-10 13:20:00,47.05,47.22,47.04,47.16,45351.0,46.5261,46.6942,46.5162,46.6348,45351.0
2025-01-10 13:30:00,47.16,47.19,47.11,47.19,11240.0,46.6348,46.6645,46.5854,46.6645,11240.0
2025-01-10 13:40:00,47.19,47.21,47.13,47.19,10665.0,46.6645,46.6843,46.6052,46.6645,10665.0
2025-01-10 13:50:00,47.19,47.23,47.14,47.22,22421.0,46.6645,46.7041,46.6151,46.6942,22421.0
2025-01-10 14:00:00,47.21,47.21,47.0,47.07,35314.0,46.6843,46.6843,46.4766,46.5458,35314.0
2025-01-10 14:10:00,47.07,47.11,47.05,47.1,13487.0,46.5458,46.5854,46.5261,46.5755,13487.0
2025-01-10 14:20:00,47.08,47.21,47.03,47.17,30961.0,46.5557,46.6843,46.5063,46.6447,30961.0
2025-01-10 14:30:00,47.17,47.17,47.12,47.15,22113.0,46.6447,46.6447,46.5953,46.625,22113.0
2025-01-10 14:40:00,47.15,47.17,47.06,47.07,30501.0,46.625,46.6447,46.536,46.5458,30501.0
2025-01-10 14:50:00,47.07,47.12,47.06,47.1,32736.0,46.5458,46.5953,46.536,46.5755,32736.0
2025-01-10 15:00:00,47.1,47.16,47.03,47.07,44952.0,46.5755,46.6348,46.5063,46.5458,44952.0
2025-01-10 15:10:00,47.07,47.08,46.91,46.92,36721.0,46.5458,46.5557,46.3876,46.3975,36721.0
2025-01-10 15:20:00,46.93,46.98,46.91,46.94,36133.0,46.4074,46.4568,46.3876,46.4173,36133.0
2025-01-10 15:30:00,46.94,47.02,46.91,46.98,44847.0,46.4173,46.4964,46.3876,46.4568,44847.0
2025-01-10 15:40:00,46.97,47.0,46.92,46.97,48152.0,46.447,46.4766,46.3975,46.447,48152.0
2025-01-10 15:50:00,46.96,47.13,46.93,47.12,438201.0,46.4371,46.6052,46.4074,46.5953,438201.0
2025-01-13 09:30:00,46.42,46.72,46.29,46.48,92270.0,45.9031,46.1997,45.7745,45.9624,92270.0
2025-01-13 09:40:00,46.5,46.68,46.48,46.61,43945.0,45.9822,46.1602,45.9624,46.091,43945.0
2025-01-13 09:50:00,46.59,46.8,46.59,46.73,52993.0,46.0712,46.2789,46.0712,46.2096,52993.0
2025-01-13 10:00:00,46.73,46.8,46.58,46.71,45384.0,46.2096,46.2789,46.0613,46.1899,45384.0
2025-01-13 10:10:00,46.71,46.8,46.69,46.79,29787.0,46.1899,46.2789,46.1701,46.269,29787.0
2025-01-13 10:20:00,46.78,46.8,46.55,46.56,23305.0,46.2591,46.2789,46.0316,46.0415,23305.0
2025-01-13 10:30:00,46.57,46.79,46.56,46.78,24278.0,46.0514,46.269,46.0415,46.2591,24278.0
2025-01-13 10:40:00,46.78,46.87,46.74,46.81,21633.0,46.2591,46.3481,46.2195,46.2887,21633.0
2025-01-13 10:50:00,46.83,46.83,46.73,46.76,15893.0,46.3085,46.3085,46.2096,46.2393,15893.0
2025-01-13 11:00:00,46.76,46.78,46.62,46.63,37918.0,46.2393,46.2591,46.1009,46.1107,37918.0
2025-01-13 11:10:00,46.63,46.65,46.42,46.5,69155.0,46.1107,46.1305,45.9031,45.9822,69155.0
2025-01-13 11:20:00,46.5,46.54,46.44,46.45,24674.0,45.9822,46.0217,45.9229,45.9327,24674.0
2025-01-13 11:30:00,46.43,46.59,46.4,46.51,72036.0,45.913,46.0712,45.8833,45.9921,72036.0
2025-01-13 11:40:00,46.51,46.54,46.33,46.36,44471.0,45.9921,46.0217,45.8141,45.8438,44471.0
2025-01-13 11:50:00,46.36,46.39,46.31,46.32,36455.0,45.8438,45.8734,45.7943,45.8042,36455.0
2025-01-13 12:00:00,46.32,46.4,46.27,46.4,27116.0,45.8042,45.8833,45.7548,45.8833,27116.0
2025-01-13 12:10:00,46.4,46.47,46.37,46.46,26103.0,45.8833,45.9525,45.8536,45.9426,26103.0
2025-01-13 12:20:00,46.45,46.46,46.31,46.36,266218.0,45.9327,45.9426,45.7943,45.8438,266218.0
2025-01-13 12:30:00,46.36,46.42,46.3,46.3,55279.0,45.8438,45.9031,45.7844,45.7844,55279.0
2025-01-13 12:40:00,46.3,46.36,46.25,46.25,50514.0,45.7844,45.8438,45.735,45.735,50514.0
2025-01-13 12:50:00,46.25,46.33,46.19,46.33,116191.0,45.735,45.8141,45.6756,45.8141,116191.0
2025-01-13 13:00:00,46.32,46.33,46.27,46.29,45463.0,45.8042,45.8141,45.7548,45.7745,45463.0
2025-01-13 13:10:00,46.29,46.42,46.28,46.3,77470.0,45.7745,45.9031,45.7646,45.7844,77470.0
2025-01-13 13:20:00,46.3,46.38,46.27,46.38,28941.0,45.7844,45.8635,45.7548,45.8635,28941.0
2025-01-13 13:30:00,46.39,46.43,46.32,46.4,127094.0,45.8734,45.913,45.8042,45.8833,127094.0
2025-01-13 13:40:00,46.41,46.43,46.32,46.41,54665.0,45.8932,45.913,45.8042,45.8932,54665.0
2025-01-13 13:50:00,46.4,46.42,46.34,46.39,44743.0,45.8833,45.9031,45.824,45.8734,44743.0
2025-01-13 14:00:00,46.39,46.44,46.36,46.44,66603.0,45.8734,45.9229,45.8438,45.9229,66603.0
2025-01-13 14:10:00,46.44,46.51,46.43,46.44,40655.0,45.9229,45.9921,45.913,45.9229,40655.0
2025-01-13 14:20:00,46.44,46.54,46.41,46.54,83019.0,45.9229,46.0217,45.8932,46.0217,83019.0
2025-01-13 14:30:00,46.53,46.67,46.48,46.66,81604.0,46.0119,46.1503,45.9624,46.1404,81604.0
2025-01-13 14:40:00,46.66,46.73,46.56,46.56,81452.0,46.1404,46.2096,46.0415,46.0415,81452.0
2025-01-13 14:50:00,46.56,46.61,46.52,46.59,34937.0,46.0415,46.091,46.002,46.0712,34937.0
2025-01-13 15:00:00,46.6,46.6,46.53,46.54,112153.0,46.0811,46.0811,46.0119,46.0217,112153.0
2025-01-13 15:10:00,46.54,46.66,46.53,46.63,59361.0,46.0217,46.1404,46.0119,46.1107,59361.0
2025-01-13 15:20:00,46.63,46.64,46.44,46.48,139125.0,46.1107,46.1206,45.9229,45.9624,139125.0
2025-01-13 15:30:00,46.47,46.53,46.43,46.48,150344.0,45.9525,46.0119,45.913,45.9624,150344.0
2025-01-13 15:40:00,46.48,46.52,46.43,46.47,104933.0,45.9624,46.002,45.913,45.9525,104933.0
2025-01-13 15:50:00,46.48,46.63,46.47,46.59,325680.0,45.9624,46.1107,45.9525,46.0712,325680.0
2025-01-14 09:30:00,46.9,47.1,46.88,46.98,68868.0,46.3777,46.5755,46.358,46.4568,68868.0
2025-01-14 09:40:00,47.0,47.15,46.95,47.12,48537.0,46.4766,46.625,46.4272,46.5953,48537.0
2025-01-14 09:50:00,47.12,47.12,46.86,46.88,186547.0,46.5953,46.5953,46.3382,46.358,186547.0
2025-01-14 10:00:00,46.88,47.15,46.87,47.09,47920.0,46.358,46.625,46.3481,46.5656,47920.0
2025-01-14 10:10:00,47.09,47.14,47.06,47.09,27227.0,46.5656,46.6151,46.536,46.5656,27227.0
2025-01-14 10:20:00,47.07,47.24,47.06,47.22,174762.0,46.5458,46.714,46.536,46.6942,174762.0
2025-01-14 10:30:00,47.24,47.4,47.22,47.27,283456.0,46.714,46.8722,46.6942,46.7436,283456.0
2025-01-14 10:40:00,47.26,47.47,47.25,47.3,34719.0,46.7337,46.9414,46.7238,46.7733,34719.0
2025-01-14 10:50:00,47.3,47.33,47.28,47.28,23220.0,46.7733,46.8029,46.7535,46.7535,23220.0
2025-01-14 11:00:00,47.28,47.29,47.19,47.25,128543.0,46.7535,46.7634,46.6645,46.7238,128543.0
2025-01-14 11:10:00,47.25,47.25,47.15,47.21,15543.0,46.7238,46.7238,46.625,46.6843,15543.0
2025-01-14 11:20:00,47.2,47.23,47.16,47.17,29165.0,46.6744,46.7041,46.6348,46.6447,29165.0
2025-01-14 11:30:00,47.15,47.17,47.1,47.11,29043.0,46.625,46.6447,46.5755,46.5854,29043.0
2025-01-14 11:40:00,47.11,47.13,47.04,47.05,24775.0,46.5854,46.6052,46.5162,46.5261,24775.0
2025-01-14 11:50:00,47.04,47.08,47.01,47.01,14437.0,46.5162,46.5557,46.4865,46.4865,14437.0
2025-01-14 12:00:00,47.0,47.12,46.98,47.11,13435.0,46.4766,46.5953,46.4568,46.5854,13435.0
2025-01-14 12:10:00,47.12,47.18,47.12,47.13,14272.0,46.5953,46.6546,46.5953,46.6052,14272.0
2025-01-14 12:20:00,47.13,47.13,47.06,47.08,17626.0,46.6052,46.6052,46.536,46.5557,17626.0
2025-01-14 12:30:00,47.07,47.08,47.0,47.08,15634.0,46.5458,46.5557,46.4766,46.5557,15634.0
2025-01-14 12:40:00,47.06,47.16,47.06,47.13,9104.0,46.536,46.6348,46.536,46.6052,9104.0
2025-01-14 12:50:00,47.13,47.19,47.12,47.16,11716.0,46.6052,46.6645,46.5953,46.6348,11716.0
2025-01-14 13:00:00,47.15,47.27,47.15,47.26,12852.0,46.625,46.7436,46.625,46.7337,12852.0
2025-01-14 13:10:00,47.26,47.29,47.2,47.28,16395.0,46.7337,46.7634,46.6744,46.7535,16395.0
2025-01-14 13:20:00,47.28,47.36,47.27,47.35,10136.0,46.7535,46.8326,46.7436,46.8227,10136.0
2025-01-14 13:30:00,47.34,47.46,47.33,47.46,15363.0,46.8128,46.9315,46.8029,46.9315,15363.0
2025-01-14 13:40:00,47.46,47.5,47.45,47.48,20399.0,46.9315,46.9711,46.9216,46.9513,20399.0
2025-01-14 13:50:00,47.49,47.51,47.47,47.5,17157.0,46.9612,46.9809,46.9414,46.9711,17157.0
2025-01-14 14:00:00,47.5,47.5,47.41,47.41,19268.0,46.9711,46.9711,46.8821,46.8821,19268.0
2025-01-14 14:10:00,47.41,47.48,47.4,47.45,17588.0,46.8821,46.9513,46.8722,46.9216,17588.0
2025-01-14 14:20:00,47.46,47.47,47.38,47.4,21185.0,46.9315,46.9414,46.8524,46.8722,21185.0
2025-01-14 14:30:00,47.39,47.5,47.39,47.5,50370.0,46.8623,46.9711,46.8623,46.9711,50370.0
2025-01-14 14:40:00,47.5,47.55,47.49,47.52,24367.0,46.9711,47.0205,46.9612,46.9908,24367.0
2025-01-14 14:50:00,47.51,47.52,47.35,47.37,31827.0,46.9809,46.9908,46.8227,46.8425,31827.0
2025-01-14 15:00:00,47.39,47.41,47.3,47.37,21267.0,46.8623,46.8821,46.7733,46.8425,21267.0
2025-01-14 15:10:00,47.37,47.44,47.34,47.43,31778.0,46.8425,46.9117,46.8128,46.9018,31778.0
2025-01-14 15:20:00,47.43,47.47,47.38,47.45,33308.0,46.9018,46.9414,46.8524,46.9216,33308.0
2025-01-14 15:30:00,47.46,47.47,47.35,47.35,33278.0,46.9315,46.9414,46.8227,46.8227,33278.0
2025-01-14 15:40:00,47.34,47.4,47.32,47.37,34006.0,46.8128,46.8722,46.7931,46.8425,34006.0
2025-01-14 15:50:00,47.38,47.48,47.37,47.44,241979.0,46.8524,46.9513,46.8425,46.9117,241979.0
2025-01-15 09:30:00,48.18,48.57,48.16,48.49,111634.0,47.6435,48.0291,47.6237,47.95,111634.0
2025-01-15 09:40:00,48.48,48.6,48.48,48.52,59472.0,47.9401,48.0588,47.9401,47.9797,59472.0
2025-01-15 09:50:00,48.48,48.88,48.45,48.75,53956.0,47.9401,48.3357,47.9105,48.2071,53956.0
2025-01-15 10:00:00,48.75,48.75,48.54,48.57,36200.0,48.2071,48.2071,47.9995,48.0291,36200.0
2025-01-15 10:10:00,48.57,48.75,48.53,48.75,64063.0,48.0291,48.2071,47.9896,48.2071,64063.0
2025-01-15 10:20:00,48.73,48.74,48.54,48.57,22305.0,48.1874,48.1972,47.9995,48.0291,22305.0
2025-01-15 10:30:00,48.57,48.6,48.4,48.42,151432.0,48.0291,48.0588,47.861,47.8808,151432.0
2025-01-15 10:40:00,48.42,48.69,48.42,48.68,117595.0,47.8808,48.1478,47.8808,48.1379,117595.0
2025-01-15 10:50:00,48.67,48.83,48.62,48.71,93035.0,48.128,48.2862,48.0786,48.1676,93035.0
2025-01-15 11:00:00,48.71,48.85,48.7,48.83,28052.0,48.1676,48.306,48.1577,48.2862,28052.0
2025-01-15 11:10:00,48.82,48.84,48.67,48.69,27838.0,48.2764,48.2961,48.128,48.1478,27838.0
2025-01-15 11:20:00,48.69,48.73,48.64,48.65,99247.0,48.1478,48.1874,48.0984,48.1082,99247.0
2025-01-15 11:30:00,48.64,48.66,48.58,48.58,46398.0,48.0984,48.1181,48.039,48.039,46398.0
2025-01-15 11:40:00,48.59,48.66,48.59,48.64,16324.0,48.0489,48.1181,48.0489,48.0984,16324.0
2025-01-15 11:50:00,48.63,48.73,48.62,48.69,39149.0,48.0885,48.1874,48.0786,48.1478,39149.0
2025-01-15 12:00:00,48.69,48.75,48.62,48.62,39690.0,48.1478,48.2071,48.0786,48.0786,39690.0
2025-01-15 12:10:00,48.63,48.64,48.56,48.57,41866.0,48.0885,48.0984,48.0193,48.0291,41866.0
2025-01-15 12:20:00,48.57,48.61,48.53,48.61,48190.0,48.0291,48.0687,47.9896,48.0687,48190.0
2025-01-15 12:30:00,48.61,48.7,48.59,48.68,101934.0,48.0687,48.1577,48.0489,48.1379,101934.0
2025-01-15 12:40:00,48.69,48.74,48.66,48.71,38420.0,48.1478,48.1972,48.1181,48.1676,38420.0
2025-01-15 12:50:00,48.69,48.75,48.68,48.69,30001.0,48.1478,48.2071,48.1379,48.1478,30001.0
2025-01-15 13:00:00,48.69,48.77,48.69,48.76,19418.0,48.1478,48.2269,48.1478,48.217,19418.0
2025-01-15 13:10:00,48.76,48.83,48.75,48.75,35083.0,48.217,48.2862,48.2071,48.2071,35083.0
2025-01-15 13:20:00,48.76,48.77,48.73,48.76,13151.0,48.217,48.2269,48.1874,48.217,13151.0
2025-01-15 13:30:00,48.76,48.81,48.75,48.8,32087.0,48.217,48.2665,48.2071,48.2566,32087.0
2025-01-15 13:40:00,48.79,48.88,48.79,48.84,22607.0,48.2467,48.3357,48.2467,48.2961,22607.0
2025-01-15 13:50:00,48.86,48.88,48.78,48.78,31037.0,48.3159,48.3357,48.2368,48.2368,31037.0
2025-01-15 14:00:00,48.8,48.82,48.75,48.8,32798.0,48.2566,48.2764,48.2071,48.2566,32798.0
2025-01-15 14:10:00,48.8,48.8,48.75,48.76,17843.0,48.2566,48.2566,48.2071,48.217,17843.0
2025-01-15 14:20:00,48.76,48.8,48.75,48.8,40297.0,48.217,48.2566,48.2071,48.2566,40297.0
2025-01-15 14:30:00,48.8,48.85,48.79,48.84,36967.0,48.2566,48.306,48.2467,48.2961,36967.0
2025-01-15 14:40:00,48.84,48.87,48.83,48.86,47718.0,48.2961,48.3258,48.2862,48.3159,47718.0
2025-01-15 14:50:00,48.85,48.88,48.83,48.84,45759.0,48.306,48.3357,48.2862,48.2961,45759.0
2025-01-15 15:00:00,48.84,48.88,48.78,48.81,28135.0,48.2961,48.3357,48.2368,48.2665,28135.0
2025-01-15 15:10:00,48.8,48.83,48.79,48.8,41602.0,48.2566,48.2862,48.2467,48.2566,41602.0
2025-01-15 15:20:00,48.81,48.87,48.8,48.83,47584.0,48.2665,48.3258,48.2566,48.2862,47584.0
2025-01-15 15:30:00,48.83,48.84,48.76,48.8,96467.0,48.2862,48.2961,48.217,48.2566,96467.0
2025-01-15 15:40:00,48.8,48.82,48.73,48.78,91485.0,48.2566,48.2764,48.1874,48.2368,91485.0
2025-01-15 15:50:00,48.77,48.91,48.77,48.82,410707.0,48.2269,48.3654,48.2269,48.2764,410707.0
2025-01-16 09:30:00,49.09,49.25,48.98,49.08,134952.0,48.5433,48.7016,48.4346,48.5335,134952.0
2025-01-16 09:40:00,49.1,49.14,48.95,48.96,37281.0,48.5532,48.5928,48.4049,48.4148,37281.0
2025-01-16 09:50:00,48.96,48.99,48.86,48.88,37107.0,48.4148,48.4445,48.3159,48.3357,37107.0
2025-01-16 10:00:00,48.88,48.95,48.83,48.92,46534.0,48.3357,48.4049,48.2862,48.3752,46534.0
2025-01-16 10:10:00,48.91,48.98,48.88,48.98,25912.0,48.3654,48.4346,48.3357,48.4346,25912.0
2025-01-16 10:20:00,48.97,48.99,48.87,48.92,30601.0,48.4247,48.4445,48.3258,48.3752,30601.0
2025-01-16 10:30:00,48.92,49.0,48.9,48.96,69450.0,48.3752,48.4544,48.3555,48.4148,69450.0
2025-01-16 10:40:00,48.97,48.97,48.85,48.89,20851.0,48.4247,48.4247,48.306,48.3456,20851.0
2025-01-16 10:50:00,48.89,48.94,48.8,48.9,43486.0,48.3456,48.395,48.2566,48.3555,43486.0
2025-01-16 11:00:00,48.89,48.97,48.89,48.92,26403.0,48.3456,48.4247,48.3456,48.3752,26403.0
2025-01-16 11:10:00,48.94,48.94,48.83,48.92,19682.0,48.395,48.395,48.2862,48.3752,19682.0
2025-01-16 11:20:00,48.91,48.95,48.85,48.93,55488.0,48.3654,48.4049,48.306,48.3851,55488.0
2025-01-16 11:30:00,48.93,49.17,48.89,48.92,110601.0,48.3851,48.6225,48.3456,48.3752,110601.0
2025-01-16 11:40:00,48.91,49.0,48.84,48.99,46004.0,48.3654,48.4544,48.2961,48.4445,46004.0
2025-01-16 11:50:00,49.0,49.03,48.96,49.0,42763.0,48.4544,48.484,48.4148,48.4544,42763.0
2025-01-16 12:00:00,49.01,49.05,48.98,49.03,52791.0,48.4642,48.5038,48.4346,48.484,52791.0
2025-01-16 12:10:00,49.03,49.08,48.97,49.02,30284.0,48.484,48.5335,48.4247,48.4741,30284.0
2025-01-16 12:20:00,49.0,49.01,48.96,48.99,19729.0,48.4544,48.4642,48.4148,48.4445,19729.0
2025-01-16 12:30:00,48.99,49.05,48.97,49.05,48853.0,48.4445,48.5038,48.4247,48.5038,48853.0
2025-01-16 12:40:00,49.05,49.05,48.99,49.02,14916.0,48.5038,48.5038,48.4445,48.4741,14916.0
2025-01-16 12:50:00,49.02,49.15,49.01,49.11,30417.0,48.4741,48.6027,48.4642,48.5631,30417.0
2025-01-16 13:00:00,49.12,49.16,49.11,49.14,30124.0,48.573,48.6126,48.5631,48.5928,30124.0
2025-01-16 13:10:00,49.15,49.2,49.13,49.16,17624.0,48.6027,48.6521,48.5829,48.6126,17624.0
2025-01-16 13:20:00,49.15,49.17,49.14,49.14,19983.0,48.6027,48.6225,48.5928,48.5928,19983.0
2025-01-16 13:30:00,49.14,49.16,49.13,49.16,22147.0,48.5928,48.6126,48.5829,48.6126,22147.0
2025-01-16 13:40:00,49.15,49.2,49.13,49.16,26208.0,48.6027,48.6521,48.5829,48.6126,26208.0
2025-01-16 13:50:00,49.17,49.21,49.13,49.17,24818.0,48.6225,48.662,48.5829,48.6225,24818.0
2025-01-16 14:00:00,49.15,49.2,49.12,49.2,20087.0,48.6027,48.6521,48.573,48.6521,20087.0
2025-01-16 14:10:00,49.2,49.23,49.15,49.16,20905.0,48.6521,48.6818,48.6027,48.6126,20905.0
2025-01-16 14:20:00,49.16,49.24,49.13,49.23,76733.0,48.6126,48.6917,48.5829,48.6818,76733.0
2025-01-16 14:30:00,49.23,49.27,49.21,49.25,38046.0,48.6818,48.7213,48.662,48.7016,38046.0
2025-01-16 14:40:00,49.25,49.25,49.2,49.22,37936.0,48.7016,48.7016,48.6521,48.6719,37936.0
2025-01-16 14:50:00,49.21,49.25,49.14,49.23,50574.0,48.662,48.7016,48.5928,48.6818,50574.0
2025-01-16 15:00:00,49.22,49.23,49.2,49.22,26954.0,48.6719,48.6818,48.6521,48.6719,26954.0
2025-01-16 15:10:00,49.21,49.24,49.15,49.18,54445.0,48.662,48.6917,48.6027,48.6323,54445.0
2025-01-16 15:20:00,49.18,49.18,49.11,49.16,51463.0,48.6323,48.6323,48.5631,48.6126,51463.0
2025-01-16 15:30:00,49.16,49.25,49.15,49.25,65672.0,48.6126,48.7016,48.6027,48.7016,65672.0
2025-01-16 15:40:00,49.25,49.3,49.24,49.3,56599.0,48.7016,48.751,48.6917,48.751,56599.0
2025-01-16 15:50:00,49.29,49.31,49.2,49.25,305010.0,48.7411,48.7609,48.6521,48.7016,305010.0
2025-01-17 09:30:00,49.87,49.88,49.5,49.55,559544.0,49.3147,49.3246,48.9488,48.9982,559544.0
2025-01-17 09:40:00,49.6,49.81,49.6,49.81,20407.0,49.0477,49.2553,49.0477,49.2553,20407.0
2025-01-17 09:50:00,49.82,50.04,49.82,49.94,166305.0,49.2652,49.4828,49.2652,49.3839,166305.0
2025-01-17 10:00:00,49.94,49.99,49.71,49.75,39334.0,49.3839,49.4333,49.1564,49.196,39334.0
2025-01-17 10:10:00,49.75,49.96,49.75,49.86,107822.0,49.196,49.4037,49.196,49.3048,107822.0
2025-01-17 10:20:00,49.86,50.01,49.8,50.01,130704.0,49.3048,49.4531,49.2454,49.4531,130704.0
2025-01-17 10:30:00,50.01,50.08,49.97,50.05,54025.0,49.4531,49.5223,49.4136,49.4927,54025.0
2025-01-17 10:40:00,50.05,50.06,49.99,50.0,62168.0,49.4927,49.5025,49.4333,49.4432,62168.0
2025-01-17 10:50:00,50.01,50.2,50.0,50.18,96708.0,49.4531,49.641,49.4432,49.6212,96708.0
2025-01-17 11:00:00,50.21,50.3,50.13,50.2,198358.0,49.6509,49.7399,49.5718,49.641,198358.0
2025-01-17 11:10:00,50.2,50.32,50.19,50.29,75492.0,49.641,49.7597,49.6311,49.73,75492.0
2025-01-17 11:20:00,50.28,50.3,50.18,50.2,76015.0,49.7201,49.7399,49.6212,49.641,76015.0
2025-01-17 11:30:00,50.2,50.27,50.14,50.26,62281.0,49.641,49.7102,49.5817,49.7003,62281.0
2025-01-17 11:40:00,50.26,50.28,50.22,50.23,37404.0,49.7003,49.7201,49.6608,49.6707,37404.0
2025-01-17 11:50:00,50.24,50.24,50.21,50.21,33685.0,49.6805,49.6805,49.6509,49.6509,33685.0
2025-01-17 12:00:00,50.22,50.22,50.05,50.05,92235.0,49.6608,49.6608,49.4927,49.4927,92235.0
2025-01-17 12:10:00,50.05,50.12,50.05,50.06,41380.0,49.4927,49.5619,49.4927,49.5025,41380.0
2025-01-17 12:20:00,50.07,50.07,50.0,50.01,45380.0,49.5124,49.5124,49.4432,49.4531,45380.0
2025-01-17 12:30:00,50.01,50.03,49.96,50.02,78638.0,49.4531,49.4729,49.4037,49.463,78638.0
2025-01-17 12:40:00,50.02,50.02,49.96,50.0,25251.0,49.463,49.463,49.4037,49.4432,25251.0
2025-01-17 12:50:00,50.0,50.01,49.96,50.0,24003.0,49.4432,49.4531,49.4037,49.4432,24003.0
2025-01-17 13:00:00,49.99,50.05,49.94,49.95,196888.0,49.4333,49.4927,49.3839,49.3938,196888.0
2025-01-17 13:10:00,49.94,49.95,49.8,49.84,58039.0,49.3839,49.3938,49.2454,49.285,58039.0
2025-01-17 13:20:00,49.84,49.95,49.84,49.91,115965.0,49.285,49.3938,49.285,49.3542,115965.0
2025-01-17 13:30:00,49.89,49.91,49.85,49.9,56573.0,49.3344,49.3542,49.2949,49.3443,56573.0
2025-01-17 13:40:00,49.9,49.94,49.88,49.89,49351.0,49.3443,49.3839,49.3246,49.3344,49351.0
2025-01-17 13:50:00,49.88,49.88,49.79,49.8,62390.0,49.3246,49.3246,49.2356,49.2454,62390.0
2025-01-17 14:00:00,49.8,49.83,49.71,49.76,58019.0,49.2454,49.2751,49.1564,49.2059,58019.0
2025-01-17 14:10:00,49.75,49.84,49.72,49.8,83185.0,49.196,49.285,49.1663,49.2454,83185.0
2025-01-17 14:20:00,49.8,49.88,49.79,49.87,60466.0,49.2454,49.3246,49.2356,49.3147,60466.0
2025-01-17 14:30:00,49.87,49.9,49.83,49.86,70874.0,49.3147,49.3443,49.2751,49.3048,70874.0
2025-01-17 14:40:00,49.86,49.89,49.85,49.87,35965.0,49.3048,49.3344,49.2949,49.3147,35965.0
2025-01-17 14:50:00,49.87,49.87,49.82,49.86,38073.0,49.3147,49.3147,49.2652,49.3048,38073.0
2025-01-17 15:00:00,49.86,49.87,49.81,49.86,76232.0,49.3048,49.3147,49.2553,49.3048,76232.0
2025-01-17 15:10:00,49.86,49.88,49.85,49.87,58795.0,49.3048,49.3246,49.2949,49.3147,58795.0
2025-01-17 15:20:00,49.87,49.93,49.86,49.93,83034.0,49.3147,49.374,49.3048,49.374,83034.0
2025-01-17 15:30:00,49.93,49.98,49.92,49.97,66544.0,49.374,49.4234,49.3641,49.4136,66544.0
2025-01-17 15:40:00,49.98,49.98,49.9,49.93,99185.0,49.4234,49.4234,49.3443,49.374,99185.0
2025-01-17 15:50:00,49.89,49.95,49.81,49.84,376148.0,49.3344,49.3938,49.2553,49.285,376148.0
2025-01-21 09:30:00,50.05,50.46,50.0,50.46,196890.0,49.4927,49.8981,49.4432,49.8981,196890.0
2025-01-21 09:40:00,50.47,50.71,50.44,50.7,92549.0,49.908,50.1453,49.8783,50.1354,92549.0
2025-01-21 09:50:00,50.69,51.12,50.69,50.94,297722.0,50.1255,50.5507,50.1255,50.3727,297722.0
2025-01-21 10:00:00,50.95,50.96,50.84,50.86,87390.0,50.3826,50.3925,50.2739,50.2936,87390.0
2025-01-21 10:10:00,50.86,50.94,50.78,50.91,337328.0,50.2936,50.3727,50.2145,50.3431,337328.0
2025-01-21 10:20:00,50.91,51.2,50.91,51.15,220784.0,50.3431,50.6299,50.3431,50.5804,220784.0
2025-01-21 10:30:00,51.14,51.41,51.14,51.28,184101.0,50.5705,50.8375,50.5705,50.709,184101.0
2025-01-21 10:40:00,51.3,51.4,51.23,51.38,62925.0,50.7287,50.8276,50.6595,50.8078,62925.0
2025-01-21 10:50:00,51.39,51.5,51.3,51.46,90561.0,50.8177,50.9265,50.7287,50.887,90561.0
2025-01-21 11:00:00,51.46,51.65,51.42,51.65,133684.0,50.887,51.0748,50.8474,51.0748,133684.0
2025-01-21 11:10:00,51.64,51.75,51.63,51.72,91902.0,51.065,51.1737,51.0551,51.1441,91902.0
2025-01-21 11:20:00,51.72,51.85,51.72,51.82,67643.0,51.1441,51.2726,51.1441,51.2429,67643.0
2025-01-21 11:30:00,51.82,52.0,51.81,51.99,194238.0,51.2429,51.4209,51.2331,51.4111,194238.0
2025-01-21 11:40:00,51.98,52.03,51.8,51.85,246425.0,51.4012,51.4506,51.2232,51.2726,246425.0
2025-01-21 11:50:00,51.84,51.9,51.75,51.9,138906.0,51.2627,51.3221,51.1737,51.3221,138906.0
2025-01-21 12:00:00,51.86,51.96,51.77,51.8,331950.0,51.2825,51.3814,51.1935,51.2232,331950.0
2025-01-21 12:10:00,51.8,51.8,51.68,51.69,65253.0,51.2232,51.2232,51.1045,51.1144,65253.0
2025-01-21 12:20:00,51.7,51.76,51.67,51.76,46737.0,51.1243,51.1836,51.0946,51.1836,46737.0
2025-01-21 12:30:00,51.76,51.82,51.67,51.69,80534.0,51.1836,51.2429,51.0946,51.1144,80534.0
2025-01-21 12:40:00,51.7,51.85,51.7,51.79,33628.0,51.1243,51.2726,51.1243,51.2133,33628.0
2025-01-21 12:50:00,51.79,51.87,51.79,51.81,40309.0,51.2133,51.2924,51.2133,51.2331,40309.0
2025-01-21 13:00:00,51.83,51.98,51.81,51.92,50809.0,51.2528,51.4012,51.2331,51.3418,50809.0
2025-01-21 13:10:00,51.93,51.94,51.85,51.85,176872.0,51.3517,51.3616,51.2726,51.2726,176872.0
2025-01-21 13:20:00,51.86,51.99,51.82,51.96,83113.0,51.2825,51.4111,51.2429,51.3814,83113.0
2025-01-21 13:30:00,51.97,51.98,51.88,51.89,39545.0,51.3913,51.4012,51.3023,51.3122,39545.0
2025-01-21 13:40:00,51.89,51.92,51.87,51.89,55878.0,51.3122,51.3418,51.2924,51.3122,55878.0
2025-01-21 13:50:00,51.89,51.94,51.88,51.93,41880.0,51.3122,51.3616,51.3023,51.3517,41880.0
2025-01-21 14:00:00,51.93,51.93,51.89,51.91,46248.0,51.3517,51.3517,51.3122,51.3319,46248.0
2025-01-21 14:10:00,51.91,51.92,51.85,51.89,45470.0,51.3319,51.3418,51.2726,51.3122,45470.0
2025-01-21 14:20:00,51.89,51.94,51.86,51.9,39675.0,51.3122,51.3616,51.2825,51.3221,39675.0
2025-01-21 14:30:00,51.91,51.91,51.7,51.73,46518.0,51.3319,51.3319,51.1243,51.154,46518.0
2025-01-21 14:40:00,51.73,51.76,51.71,51.72,34693.0,51.154,51.1836,51.1342,51.1441,34693.0
2025-01-21 14:50:00,51.72,51.77,51.68,51.71,77725.0,51.1441,51.1935,51.1045,51.1342,77725.0
2025-01-21 15:00:00,51.7,51.72,51.66,51.68,46034.0,51.1243,51.1441,51.0847,51.1045,46034.0
2025-01-21 15:10:00,51.67,51.71,51.66,51.68,163505.0,51.0946,51.1342,51.0847,51.1045,163505.0
2025-01-21 15:20:00,51.68,51.69,51.64,51.65,78707.0,51.1045,51.1144,51.065,51.0748,78707.0
2025-01-21 15:30:00,51.64,51.69,51.61,51.66,90913.0,51.065,51.1144,51.0353,51.0847,90913.0
2025-01-21 15:40:00,51.66,51.67,51.43,51.44,222067.0,51.0847,51.0946,50.8573,50.8672,222067.0
2025-01-21 15:50:00,51.45,51.62,51.35,51.57,705266.0,50.8771,51.0452,50.7782,50.9957,705266.0
2025-01-22 09:30:00,52.05,52.93,52.02,52.92,639968.0,51.4704,52.3406,51.4407,52.3307,639968.0
2025-01-22 09:40:00,52.89,53.15,52.83,53.12,215756.0,52.301,52.5581,52.2417,52.5285,215756.0
2025-01-22 09:50:00,53.13,53.22,53.03,53.08,133632.0,52.5384,52.6274,52.4395,52.4889,133632.0
2025-01-22 10:00:00,53.09,53.32,53.05,53.24,127087.0,52.4988,52.7262,52.4593,52.6471,127087.0
2025-01-22 10:10:00,53.24,53.52,53.08,53.45,201990.0,52.6471,52.924,52.4889,52.8548,201990.0
2025-01-22 10:20:00,53.44,53.58,53.32,53.41,361627.0,52.8449,52.9834,52.7262,52.8152,361627.0
2025-01-22 10:30:00,53.41,53.46,53.25,53.33,438076.0,52.8152,52.8647,52.657,52.7361,438076.0
2025-01-22 10:40:00,53.33,53.47,53.32,53.42,105919.0,52.7361,52.8746,52.7262,52.8251,105919.0
2025-01-22 10:50:00,53.42,53.59,53.32,53.52,150796.0,52.8251,52.9932,52.7262,52.924,150796.0
2025-01-22 11:00:00,53.51,53.58,53.38,53.5,124711.0,52.9141,52.9834,52.7856,52.9042,124711.0
2025-01-22 11:10:00,53.49,53.49,53.27,53.34,117134.0,52.8944,52.8944,52.6768,52.746,117134.0
2025-01-22 11:20:00,53.34,53.56,53.33,53.49,78724.0,52.746,52.9636,52.7361,52.8944,78724.0
2025-01-22 11:30:00,53.49,53.56,53.49,53.51,85355.0,52.8944,52.9636,52.8944,52.9141,85355.0
2025-01-22 11:40:00,53.51,53.51,53.38,53.45,76585.0,52.9141,52.9141,52.7856,52.8548,76585.0
2025-01-22 11:50:00,53.46,53.53,53.45,53.5,107872.0,52.8647,52.9339,52.8548,52.9042,107872.0
2025-01-22 12:00:00,53.5,53.52,53.42,53.42,73934.0,52.9042,52.924,52.8251,52.8251,73934.0
2025-01-22 12:10:00,53.41,53.53,53.4,53.48,67866.0,52.8152,52.9339,52.8054,52.8845,67866.0
2025-01-22 12:20:00,53.48,53.56,53.44,53.54,137966.0,52.8845,52.9636,52.8449,52.9438,137966.0
2025-01-22 12:30:00,53.54,53.58,53.48,53.57,44987.0,52.9438,52.9834,52.8845,52.9735,44987.0
2025-01-22 12:40:00,53.58,53.58,53.42,53.43,216995.0,52.9834,52.9834,52.8251,52.835,216995.0
2025-01-22 12:50:00,53.43,53.51,53.42,53.5,52025.0,52.835,52.9141,52.8251,52.9042,52025.0
2025-01-22 13:00:00,53.51,53.6,53.48,53.59,128349.0,52.9141,53.0031,52.8845,52.9932,128349.0
2025-01-22 13:10:00,53.59,53.64,53.52,53.59,70794.0,52.9932,53.0427,52.924,52.9932,70794.0
2025-01-22 13:20:00,53.6,53.75,53.59,53.75,78918.0,53.0031,53.1515,52.9932,53.1515,78918.0
2025-01-22 13:30:00,53.75,53.85,53.73,53.85,105360.0,53.1515,53.2503,53.1317,53.2503,105360.0
2025-01-22 13:40:00,53.84,54.04,53.83,54.0,162847.0,53.2405,53.4382,53.2306,53.3987,162847.0
2025-01-22 13:50:00,54.01,54.04,53.84,53.86,239996.0,53.4086,53.4382,53.2405,53.2602,239996.0
2025-01-22 14:00:00,53.86,53.86,53.77,53.84,182661.0,53.2602,53.2602,53.1712,53.2405,182661.0
2025-01-22 14:10:00,53.85,53.91,53.82,53.86,66316.0,53.2503,53.3097,53.2207,53.2602,66316.0
2025-01-22 14:20:00,53.85,53.98,53.81,53.98,96918.0,53.2503,53.3789,53.2108,53.3789,96918.0
2025-01-22 14:30:00,53.97,54.01,53.92,54.01,110617.0,53.369,53.4086,53.3196,53.4086,110617.0
2025-01-22 14:40:00,54.01,54.08,53.9,54.07,93897.0,53.4086,53.4778,53.2998,53.4679,93897.0
2025-01-22 14:50:00,54.07,54.22,54.04,54.21,101906.0,53.4679,53.6162,53.4382,53.6063,101906.0
2025-01-22 15:00:00,54.21,54.23,54.14,54.23,67358.0,53.6063,53.6261,53.5371,53.6261,67358.0
2025-01-22 15:10:00,54.22,54.24,54.12,54.21,101793.0,53.6162,53.636,53.5173,53.6063,101793.0
2025-01-22 15:20:00,54.21,54.33,54.08,54.11,317101.0,53.6063,53.725,53.4778,53.5074,317101.0
2025-01-22 15:30:00,54.11,54.22,54.06,54.15,141263.0,53.5074,53.6162,53.458,53.547,141263.0
2025-01-22 15:40:00,54.15,54.24,54.03,54.03,209666.0,53.547,53.636,53.4283,53.4283,209666.0
2025-01-22 15:50:00,54.01,54.13,53.96,54.0,935139.0,53.4086,53.5272,53.3591,53.3987,935139.0
2025-01-23 09:30:00,53.73,54.0,53.72,53.99,143026.0,53.1317,53.3987,53.1218,53.3888,143026.0
2025-01-23 09:40:00,53.97,54.23,53.96,54.1,121346.0,53.369,53.6261,53.3591,53.4976,121346.0
2025-01-23 09:50:00,54.11,54.27,54.09,54.15,49877.0,53.5074,53.6657,53.4877,53.547,49877.0
2025-01-23 10:00:00,54.15,54.22,53.92,54.05,157569.0,53.547,53.6162,53.3196,53.4481,157569.0
2025-01-23 10:10:00,54.04,54.08,53.9,53.9,109260.0,53.4382,53.4778,53.2998,53.2998,109260.0
2025-01-23 10:20:00,53.89,53.98,53.82,53.95,90679.0,53.2899,53.3789,53.2207,53.3492,90679.0
2025-01-23 10:30:00,53.96,54.05,53.94,54.03,37791.0,53.3591,53.4481,53.3393,53.4283,37791.0
2025-01-23 10:40:00,54.03,54.21,54.03,54.2,67121.0,53.4283,53.6063,53.4283,53.5964,67121.0
2025-01-23 10:50:00,54.19,54.26,54.13,54.21,66788.0,53.5866,53.6558,53.5272,53.6063,66788.0
2025-01-23 11:00:00,54.21,54.37,54.21,54.3,81427.0,53.6063,53.7646,53.6063,53.6953,81427.0
2025-01-23 11:10:00,54.31,54.47,54.31,54.44,71046.0,53.7052,53.8634,53.7052,53.8338,71046.0
2025-01-23 11:20:00,54.44,54.46,54.33,54.36,53032.0,53.8338,53.8536,53.725,53.7547,53032.0
2025-01-23 11:30:00,54.36,54.43,54.29,54.42,59172.0,53.7547,53.8239,53.6854,53.814,59172.0
2025-01-23 11:40:00,54.41,54.51,54.4,54.49,43925.0,53.8041,53.903,53.7942,53.8832,43925.0
2025-01-23 11:50:00,54.48,54.53,54.44,54.45,44315.0,53.8733,53.9228,53.8338,53.8437,44315.0
2025-01-23 12:00:00,54.45,54.49,54.37,54.37,77432.0,53.8437,53.8832,53.7646,53.7646,77432.0
2025-01-23 12:10:00,54.37,54.44,54.37,54.39,16725.0,53.7646,53.8338,53.7646,53.7843,16725.0
2025-01-23 12:20:00,54.39,54.44,54.33,54.34,54173.0,53.7843,53.8338,53.725,53.7349,54173.0
2025-01-23 12:30:00,54.34,54.37,54.32,54.36,25400.0,53.7349,53.7646,53.7151,53.7547,25400.0
2025-01-23 12:40:00,54.36,54.36,54.22,54.28,75181.0,53.7547,53.7547,53.6162,53.6756,75181.0
2025-01-23 12:50:00,54.28,54.34,54.28,54.33,63035.0,53.6756,53.7349,53.6756,53.725,63035.0
2025-01-23 13:00:00,54.33,54.34,54.28,54.28,50084.0,53.725,53.7349,53.6756,53.6756,50084.0
2025-01-23 13:10:00,54.29,54.29,54.23,54.25,29383.0,53.6854,53.6854,53.6261,53.6459,29383.0
2025-01-23 13:20:00,54.25,54.31,54.21,54.23,69900.0,53.6459,53.7052,53.6063,53.6261,69900.0
2025-01-23 13:30:00,54.23,54.3,54.23,54.25,74893.0,53.6261,53.6953,53.6261,53.6459,74893.0
2025-01-23 13:40:00,54.25,54.27,54.19,54.25,37276.0,53.6459,53.6657,53.5866,53.6459,37276.0
2025-01-23 13:50:00,54.25,54.26,54.2,54.25,57572.0,53.6459,53.6558,53.5964,53.6459,57572.0
2025-01-23 14:00:00,54.25,54.27,54.06,54.08,103988.0,53.6459,53.6657,53.458,53.4778,103988.0
2025-01-23 14:10:00,54.08,54.09,53.98,53.98,69299.0,53.4778,53.4877,53.3789,53.3789,69299.0
2025-01-23 14:20:00,53.98,54.06,53.96,53.98,104859.0,53.3789,53.458,53.3591,53.3789,104859.0
2025-01-23 14:30:00,53.98,54.03,53.91,53.91,88943.0,53.3789,53.4283,53.3097,53.3097,88943.0
2025-01-23 14:40:00,53.91,53.94,53.89,53.91,52712.0,53.3097,53.3393,53.2899,53.3097,52712.0
2025-01-23 14:50:00,53.9,53.92,53.87,53.91,68200.0,53.2998,53.3196,53.2701,53.3097,68200.0
2025-01-23 15:00:00,53.9,53.93,53.88,53.91,77205.0,53.2998,53.3295,53.28,53.3097,77205.0
2025-01-23 15:10:00,53.91,53.91,53.82,53.84,88393.0,53.3097,53.3097,53.2207,53.2405,88393.0
2025-01-23 15:20:00,53.84,53.9,53.8,53.9,87472.0,53.2405,53.2998,53.2009,53.2998,87472.0
2025-01-23 15:30:00,53.9,54.06,53.86,54.01,134400.0,53.2998,53.458,53.2602,53.4086,134400.0
2025-01-23 15:40:00,54.02,54.03,53.88,53.91,202069.0,53.4185,53.4283,53.28,53.3097,202069.0
2025-01-23 15:50:00,53.91,54.05,53.88,53.98,561260.0,53.3097,53.4481,53.28,53.3789,561260.0
2025-01-24 09:30:00,54.11,54.25,53.8,53.8,184484.0,53.5074,53.6459,53.2009,53.2009,184484.0
2025-01-24 09:40:00,53.78,53.9,53.68,53.75,81821.0,53.1811,53.2998,53.0822,53.1515,81821.0
2025-01-24 09:50:00,53.74,53.88,53.7,53.85,84521.0,53.1416,53.28,53.102,53.2503,84521.0
2025-01-24 10:00:00,53.86,54.17,53.81,54.08,142738.0,53.2602,53.5668,53.2108,53.4778,142738.0
2025-01-24 10:10:00,54.09,54.22,54.03,54.16,92330.0,53.4877,53.6162,53.4283,53.5569,92330.0
2025-01-24 10:20:00,54.14,54.18,54.02,54.15,41319.0,53.5371,53.5767,53.4185,53.547,41319.0
2025-01-24 10:30:00,54.16,54.16,53.9,53.93,63953.0,53.5569,53.5569,53.2998,53.3295,63953.0
2025-01-24 10:40:00,53.93,54.04,53.92,54.01,43224.0,53.3295,53.4382,53.3196,53.4086,43224.0
2025-01-24 10:50:00,54.0,54.1,53.98,54.05,42854.0,53.3987,53.4976,53.3789,53.4481,42854.0
2025-01-24 11:00:00,54.05,54.1,54.01,54.04,37735.0,53.4481,53.4976,53.4086,53.4382,37735.0
2025-01-24 11:10:00,54.05,54.1,54.01,54.1,29896.0,53.4481,53.4976,53.4086,53.4976,29896.0
2025-01-24 11:20:00,54.09,54.12,54.0,54.1,36037.0,53.4877,53.5173,53.3987,53.4976,36037.0
2025-01-24 11:30:00,54.11,54.2,54.08,54.17,26524.0,53.5074,53.5964,53.4778,53.5668,26524.0
2025-01-24 11:40:00,54.17,54.23,54.16,54.21,36415.0,53.5668,53.6261,53.5569,53.6063,36415.0
2025-01-24 11:50:00,54.21,54.22,54.07,54.09,50557.0,53.6063,53.6162,53.4679,53.4877,50557.0
2025-01-24 12:00:00,54.11,54.15,54.08,54.14,24152.0,53.5074,53.547,53.4778,53.5371,24152.0
2025-01-24 12:10:00,54.14,54.14,54.01,54.05,57024.0,53.5371,53.5371,53.4086,53.4481,57024.0
2025-01-24 12:20:00,54.05,54.24,53.99,54.16,140143.0,53.4481,53.636,53.3888,53.5569,140143.0
2025-01-24 12:30:00,54.17,54.27,54.16,54.23,47992.0,53.5668,53.6657,53.5569,53.6261,47992.0
2025-01-24 12:40:00,54.23,54.24,54.14,54.18,31101.0,53.6261,53.636,53.5371,53.5767,31101.0
2025-01-24 12:50:00,54.18,54.18,54.07,54.08,45103.0,53.5767,53.5767,53.4679,53.4778,45103.0
2025-01-24 13:00:00,54.09,54.13,54.08,54.13,34484.0,53.4877,53.5272,53.4778,53.5272,34484.0
2025-01-24 13:10:00,54.12,54.12,54.03,54.08,32096.0,53.5173,53.5173,53.4283,53.4778,32096.0
2025-01-24 13:20:00,54.07,54.12,54.05,54.09,44668.0,53.4679,53.5173,53.4481,53.4877,44668.0
2025-01-24 13:30:00,54.09,54.25,54.09,54.12,56319.0,53.4877,53.6459,53.4877,53.5173,56319.0
2025-01-24 13:40:00,54.12,54.2,54.11,54.16,35303.0,53.5173,53.5964,53.5074,53.5569,35303.0
2025-01-24 13:50:00,54.16,54.18,54.05,54.09,39905.0,53.5569,53.5767,53.4481,53.4877,39905.0
2025-01-24 14:00:00,54.09,54.12,53.96,54.01,143113.0,53.4877,53.5173,53.3591,53.4086,143113.0
2025-01-24 14:10:00,54.01,54.07,54.0,54.03,53419.0,53.4086,53.4679,53.3987,53.4283,53419.0
2025-01-24 14:20:00,54.02,54.08,54.0,54.02,57585.0,53.4185,53.4778,53.3987,53.4185,57585.0
2025-01-24 14:30:00,54.01,54.12,54.01,54.09,44255.0,53.4086,53.5173,53.4086,53.4877,44255.0
2025-01-24 14:40:00,54.09,54.11,54.03,54.04,34104.0,53.4877,53.5074,53.4283,53.4382,34104.0
2025-01-24 14:50:00,54.04,54.1,54.03,54.04,35632.0,53.4382,53.4976,53.4283,53.4382,35632.0
2025-01-24 15:00:00,54.05,54.1,54.03,54.07,70190.0,53.4481,53.4976,53.4283,53.4679,70190.0
2025-01-24 15:10:00,54.08,54.1,54.04,54.05,51714.0,53.4778,53.4976,53.4382,53.4481,51714.0
2025-01-24 15:20:00,54.05,54.08,54.0,54.03,78796.0,53.4481,53.4778,53.3987,53.4283,78796.0
2025-01-24 15:30:00,54.03,54.06,53.95,53.95,86718.0,53.4283,53.458,53.3492,53.3492,86718.0
2025-01-24 15:40:00,53.96,54.06,53.95,54.04,124684.0,53.3591,53.458,53.3492,53.4382,124684.0
2025-01-24 15:50:00,54.04,54.27,54.04,54.23,565778.0,53.4382,53.6657,53.4382,53.6261,565778.0
2025-01-27 09:30:00,51.35,51.5,50.17,50.5,772250.0,50.7782,50.9265,49.6113,49.9376,772250.0
2025-01-27 09:40:00,50.5,50.85,50.14,50.52,284422.0,49.9376,50.2838,49.5817,49.9574,284422.0
2025-01-27 09:50:00,50.52,50.95,50.42,50.69,289518.0,49.9574,50.3826,49.8585,50.1255,289518.0
2025-01-27 10:00:00,50.69,50.71,50.41,50.45,229629.0,50.1255,50.1453,49.8487,49.8882,229629.0
2025-01-27 10:10:00,50.43,50.81,50.42,50.51,135324.0,49.8684,50.2442,49.8585,49.9475,135324.0
2025-01-27 10:20:00,50.5,50.77,50.46,50.7,88689.0,49.9376,50.2046,49.8981,50.1354,88689.0
2025-01-27 10:30:00,50.69,50.82,50.45,50.68,103461.0,50.1255,50.2541,49.8882,50.1156,103461.0
2025-01-27 10:40:00,50.68,50.71,50.41,50.45,105011.0,50.1156,50.1453,49.8487,49.8882,105011.0
2025-01-27 10:50:00,50.45,50.52,50.36,50.47,155288.0,49.8882,49.9574,49.7992,49.908,155288.0
2025-01-27 11:00:00,50.47,50.47,50.01,50.03,149783.0,49.908,49.908,49.4531,49.4729,149783.0
2025-01-27 11:10:00,50.03,50.15,50.01,50.07,117879.0,49.4729,49.5915,49.4531,49.5124,117879.0
2025-01-27 11:20:00,50.07,50.09,49.78,49.85,171845.0,49.5124,49.5322,49.2257,49.2949,171845.0
2025-01-27 11:30:00,49.86,49.87,49.44,49.45,230362.0,49.3048,49.3147,48.8895,48.8993,230362.0
2025-01-27 11:40:00,49.44,49.5,49.31,49.33,189849.0,48.8895,48.9488,48.7609,48.7807,189849.0
2025-01-27 11:50:00,49.33,49.35,49.18,49.26,140566.0,48.7807,48.8005,48.6323,48.7115,140566.0
2025-01-27 12:00:00,49.26,49.47,49.25,49.28,152086.0,48.7115,48.9191,48.7016,48.7312,152086.0
2025-01-27 12:10:00,49.3,49.35,49.18,49.22,108423.0,48.751,48.8005,48.6323,48.6719,108423.0
2025-01-27 12:20:00,49.22,49.3,49.15,49.23,83017.0,48.6719,48.751,48.6027,48.6818,83017.0
2025-01-27 12:30:00,49.23,49.34,49.19,49.26,85257.0,48.6818,48.7906,48.6422,48.7115,85257.0
2025-01-27 12:40:00,49.25,49.28,48.93,49.0,228863.0,48.7016,48.7312,48.3851,48.4544,228863.0
2025-01-27 12:50:00,49.0,49.08,48.98,49.0,82786.0,48.4544,48.5335,48.4346,48.4544,82786.0
2025-01-27 13:00:00,49.01,49.13,48.97,48.98,61439.0,48.4642,48.5829,48.4247,48.4346,61439.0
2025-01-27 13:10:00,48.98,49.1,48.93,48.98,90899.0,48.4346,48.5532,48.3851,48.4346,90899.0
2025-01-27 13:20:00,48.95,49.0,48.82,48.83,100402.0,48.4049,48.4544,48.2764,48.2862,100402.0
2025-01-27 13:30:00,48.83,48.9,48.76,48.84,142650.0,48.2862,48.3555,48.217,48.2961,142650.0
2025-01-27 13:40:00,48.84,48.92,48.73,48.74,82700.0,48.2961,48.3752,48.1874,48.1972,82700.0
2025-01-27 13:50:00,48.73,48.81,48.71,48.78,99325.0,48.1874,48.2665,48.1676,48.2368,99325.0
2025-01-27 14:00:00,48.78,48.79,48.57,48.6,126798.0,48.2368,48.2467,48.0291,48.0588,126798.0
2025-01-27 14:10:00,48.61,49.1,48.6,49.05,175437.0,48.0687,48.5532,48.0588,48.5038,175437.0
2025-01-27 14:20:00,49.05,49.29,49.05,49.23,78661.0,48.5038,48.7411,48.5038,48.6818,78661.0
2025-01-27 14:30:00,49.23,49.53,49.2,49.5,104603.0,48.6818,48.9785,48.6521,48.9488,104603.0
2025-01-27 14:40:00,49.5,49.5,49.31,49.33,86314.0,48.9488,48.9488,48.7609,48.7807,86314.0
2025-01-27 14:50:00,49.32,49.43,49.14,49.14,96927.0,48.7708,48.8796,48.5928,48.5928,96927.0
2025-01-27 15:00:00,49.15,49.46,49.13,49.22,134516.0,48.6027,48.9092,48.5829,48.6719,134516.0
2025-01-27 15:10:00,49.22,49.33,49.08,49.31,199634.0,48.6719,48.7807,48.5335,48.7609,199634.0
2025-01-27 15:20:00,49.32,49.34,49.14,49.15,160382.0,48.7708,48.7906,48.5928,48.6027,160382.0
2025-01-27 15:30:00,49.15,49.34,48.98,49.27,263480.0,48.6027,48.7906,48.4346,48.7213,263480.0
2025-01-27 15:40:00,49.28,49.67,49.27,49.54,221866.0,48.7312,49.1169,48.7213,48.9883,221866.0
2025-01-27 15:50:00,49.54,49.59,49.45,49.52,649604.0,48.9883,49.0378,48.8993,48.9686,649604.0
2025-01-28 09:30:00,49.87,50.07,49.06,49.4,225183.0,49.3147,49.5124,48.5137,48.8499,225183.0
2025-01-28 09:40:00,49.41,49.78,49.19,49.29,256950.0,48.8598,49.2257,48.6422,48.7411,256950.0
2025-01-28 09:50:00,49.29,49.52,49.2,49.48,354369.0,48.7411,48.9686,48.6521,48.929,354369.0
2025-01-28 10:00:00,49.47,50.16,49.46,50.06,317197.0,48.9191,49.6014,48.9092,49.5025,317197.0
2025-01-28 10:10:00,50.06,50.23,50.01,50.2,348148.0,49.5025,49.6707,49.4531,49.641,348148.0
2025-01-28 10:20:00,50.21,50.22,50.04,50.13,171404.0,49.6509,49.6608,49.4828,49.5718,171404.0
2025-01-28 10:30:00,50.13,50.46,50.08,50.36,225911.0,49.5718,49.8981,49.5223,49.7992,225911.0
2025-01-28 10:40:00,50.35,50.54,50.21,50.53,121878.0,49.7893,49.9772,49.6509,49.9673,121878.0
2025-01-28 10:50:00,50.53,50.6,50.49,50.54,107887.0,49.9673,50.0365,49.9278,49.9772,107887.0
2025-01-28 11:00:00,50.54,50.59,50.42,50.48,89193.0,49.9772,50.0266,49.8585,49.9179,89193.0
2025-01-28 11:10:00,50.48,50.54,50.39,50.4,71220.0,49.9179,49.9772,49.8289,49.8388,71220.0
2025-01-28 11:20:00,50.4,50.4,50.22,50.28,71236.0,49.8388,49.8388,49.6608,49.7201,71236.0
2025-01-28 11:30:00,50.3,50.57,50.3,50.57,129324.0,49.7399,50.0069,49.7399,50.0069,129324.0
2025-01-28 11:40:00,50.56,50.57,50.33,50.48,69104.0,49.997,50.0069,49.7695,49.9179,69104.0
2025-01-28 11:50:00,50.48,50.49,50.39,50.46,95159.0,49.9179,49.9278,49.8289,49.8981,95159.0
2025-01-28 12:00:00,50.46,50.53,50.41,50.51,119043.0,49.8981,49.9673,49.8487,49.9475,119043.0
2025-01-28 12:10:00,50.51,50.63,50.48,50.63,63328.0,49.9475,50.0662,49.9179,50.0662,63328.0
2025-01-28 12:20:00,50.63,50.63,50.49,50.53,70075.0,50.0662,50.0662,49.9278,49.9673,70075.0
2025-01-28 12:30:00,50.53,50.59,50.51,50.57,92992.0,49.9673,50.0266,49.9475,50.0069,92992.0
2025-01-28 12:40:00,50.57,50.62,50.53,50.62,73103.0,50.0069,50.0563,49.9673,50.0563,73103.0
2025-01-28 12:50:00,50.62,50.74,50.61,50.71,84073.0,50.0563,50.175,50.0464,50.1453,84073.0
2025-01-28 13:00:00,50.7,50.73,50.65,50.71,75201.0,50.1354,50.1651,50.086,50.1453,75201.0
2025-01-28 13:10:00,50.72,50.99,50.68,50.99,246239.0,50.1552,50.4222,50.1156,50.4222,246239.0
2025-01-28 13:20:00,50.98,51.02,50.95,51.02,127318.0,50.4123,50.4519,50.3826,50.4519,127318.0
2025-01-28 13:30:00,51.02,51.19,51.01,51.1,95673.0,50.4519,50.62,50.442,50.531,95673.0
2025-01-28 13:40:00,51.09,51.2,51.04,51.2,101535.0,50.5211,50.6299,50.4716,50.6299,101535.0
2025-01-28 13:50:00,51.2,51.25,51.16,51.25,205326.0,50.6299,50.6793,50.5903,50.6793,205326.0
2025-01-28 14:00:00,51.25,51.48,51.24,51.48,186855.0,50.6793,50.9067,50.6694,50.9067,186855.0
2025-01-28 14:10:00,51.48,51.6,51.44,51.56,517202.0,50.9067,51.0254,50.8672,50.9858,517202.0
2025-01-28 14:20:00,51.57,51.71,51.52,51.71,333423.0,50.9957,51.1342,50.9463,51.1342,333423.0
2025-01-28 14:30:00,51.71,51.76,51.67,51.74,283311.0,51.1342,51.1836,51.0946,51.1638,283311.0
2025-01-28 14:40:00,51.75,51.94,51.74,51.93,574242.0,51.1737,51.3616,51.1638,51.3517,574242.0
2025-01-28 14:50:00,51.92,51.99,51.89,51.91,264561.0,51.3418,51.4111,51.3122,51.3319,264561.0
2025-01-28 15:00:00,51.9,51.9,51.74,51.79,168206.0,51.3221,51.3221,51.1638,51.2133,168206.0
2025-01-28 15:10:00,51.79,51.79,51.57,51.7,198215.0,51.2133,51.2133,50.9957,51.1243,198215.0
2025-01-28 15:20:00,51.7,51.7,51.42,51.68,186457.0,51.1243,51.1243,50.8474,51.1045,186457.0
2025-01-28 15:30:00,51.7,51.7,51.54,51.62,156969.0,51.1243,51.1243,50.9661,51.0452,156969.0
2025-01-28 15:40:00,51.62,51.65,51.4,51.46,194874.0,51.0452,51.0748,50.8276,50.887,194874.0
2025-01-28 15:50:00,51.45,51.46,51.11,51.3,849757.0,50.8771,50.887,50.5409,50.7287,849757.0
2025-01-29 09:30:00,55.11,55.33,53.2,53.3,1326584.0,54.4963,54.7139,52.6076,52.7065,1326584.0
2025-01-29 09:40:00,53.35,53.4,51.74,51.74,455274.0,52.7559,52.8054,51.1638,51.1638,455274.0
2025-01-29 09:50:00,51.72,52.14,50.3,52.07,1236534.0,51.1441,51.5594,49.7399,51.4902,1236534.0
2025-01-29 10:00:00,52.15,52.2,51.32,51.44,575177.0,51.5693,51.6187,50.7485,50.8672,575177.0
2025-01-29 10:10:00,51.43,51.44,50.28,50.31,407279.0,50.8573,50.8672,49.7201,49.7498,407279.0
2025-01-29 10:20:00,50.29,50.9,50.12,50.19,318725.0,49.73,50.3332,49.5619,49.6311,318725.0
2025-01-29 10:30:00,50.19,50.53,49.92,50.15,226713.0,49.6311,49.9673,49.3641,49.5915,226713.0
2025-01-29 10:40:00,50.14,50.6,50.0,50.29,290649.0,49.5817,50.0365,49.4432,49.73,290649.0
2025-01-29 10:50:00,50.3,50.35,49.92,50.01,286297.0,49.7399,49.7893,49.3641,49.4531,286297.0
2025-01-29 11:00:00,50.02,50.37,49.61,50.16,436449.0,49.463,49.8091,49.0576,49.6014,436449.0
2025-01-29 11:10:00,50.15,51.1,49.94,51.05,235003.0,49.5915,50.531,49.3839,50.4815,235003.0
2025-01-29 11:20:00,51.03,51.04,50.41,50.62,248870.0,50.4617,50.4716,49.8487,50.0563,248870.0
2025-01-29 11:30:00,50.6,50.87,50.52,50.58,205537.0,50.0365,50.3035,49.9574,50.0168,205537.0
2025-01-29 11:40:00,50.52,50.61,50.14,50.45,259223.0,49.9574,50.0464,49.5817,49.8882,259223.0
2025-01-29 11:50:00,50.43,50.6,50.35,50.5,127970.0,49.8684,50.0365,49.7893,49.9376,127970.0
2025-01-29 12:00:00,50.47,50.8,50.45,50.8,95915.0,49.908,50.2343,49.8882,50.2343,95915.0
2025-01-29 12:10:00,50.8,50.86,50.57,50.64,100220.0,50.2343,50.2936,50.0069,50.0761,100220.0
2025-01-29 12:20:00,50.65,50.66,50.57,50.65,71038.0,50.086,50.0959,50.0069,50.086,71038.0
2025-01-29 12:30:00,50.63,50.66,50.39,50.4,63517.0,50.0662,50.0959,49.8289,49.8388,63517.0
2025-01-29 12:40:00,50.41,50.54,50.38,50.47,51632.0,49.8487,49.9772,49.819,49.908,51632.0
2025-01-29 12:50:00,50.47,50.47,50.3,50.34,81114.0,49.908,49.908,49.7399,49.7794,81114.0
2025-01-29 13:00:00,50.34,50.37,49.99,50.08,114885.0,49.7794,49.8091,49.4333,49.5223,114885.0
2025-01-29 13:10:00,50.08,50.33,50.0,50.01,96684.0,49.5223,49.7695,49.4432,49.4531,96684.0
2025-01-29 13:20:00,50.02,50.17,49.86,50.16,124393.0,49.463,49.6113,49.3048,49.6014,124393.0
2025-01-29 13:30:00,50.16,50.43,50.14,50.42,136719.0,49.6014,49.8684,49.5817,49.8585,136719.0
2025-01-29 13:40:00,50.39,50.43,50.21,50.29,139449.0,49.8289,49.8684,49.6509,49.73,139449.0
2025-01-29 13:50:00,50.29,50.41,50.18,50.28,95621.0,49.73,49.8487,49.6212,49.7201,95621.0
2025-01-29 14:00:00,50.26,50.29,49.96,50.02,135051.0,49.7003,49.73,49.4037,49.463,135051.0
2025-01-29 14:10:00,50.03,50.04,49.79,49.89,82471.0,49.4729,49.4828,49.2356,49.3344,82471.0
2025-01-29 14:20:00,49.89,50.05,49.83,49.89,103796.0,49.3344,49.4927,49.2751,49.3344,103796.0
2025-01-29 14:30:00,49.9,50.0,49.73,49.97,96410.0,49.3443,49.4432,49.1762,49.4136,96410.0
2025-01-29 14:40:00,49.98,50.01,49.84,49.91,191741.0,49.4234,49.4531,49.285,49.3542,191741.0
2025-01-29 14:50:00,49.9,50.15,49.87,49.93,419487.0,49.3443,49.5915,49.3147,49.374,419487.0
2025-01-29 15:00:00,49.93,49.94,49.53,49.8,183132.0,49.374,49.3839,48.9785,49.2454,183132.0
2025-01-29 15:10:00,49.8,49.8,49.59,49.72,141528.0,49.2454,49.2454,49.0378,49.1663,141528.0
2025-01-29 15:20:00,49.72,50.25,49.7,50.24,201629.0,49.1663,49.6904,49.1466,49.6805,201629.0
2025-01-29 15:30:00,50.26,50.41,49.94,49.98,323247.0,49.7003,49.8487,49.3839,49.4234,323247.0
2025-01-29 15:40:00,49.98,50.05,49.81,49.87,229030.0,49.4234,49.4927,49.2553,49.3147,229030.0
2025-01-29 15:50:00,49.86,50.19,49.78,49.8,1008313.0,49.3048,49.6311,49.2257,49.2454,1008313.0
2025-01-30 09:30:00,50.16,50.2,48.78,49.8,422193.0,49.6014,49.641,48.2368,49.2454,422193.0
2025-01-30 09:40:00,49.84,50.16,49.59,49.63,184393.0,49.285,49.6014,49.0378,49.0773,184393.0
2025-01-30 09:50:00,49.63,50.06,49.56,49.92,225541.0,49.0773,49.5025,49.0081,49.3641,225541.0
2025-01-30 10:00:00,49.94,50.08,49.59,49.87,333178.0,49.3839,49.5223,49.0378,49.3147,333178.0
2025-01-30 10:10:00,49.88,50.05,49.58,49.61,219192.0,49.3246,49.4927,49.0279,49.0576,219192.0
2025-01-30 10:20:00,49.62,49.71,49.46,49.48,246096.0,49.0674,49.1564,48.9092,48.929,246096.0
2025-01-30 10:30:00,49.5,49.75,49.5,49.53,166325.0,48.9488,49.196,48.9488,48.9785,166325.0
2025-01-30 10:40:00,49.55,49.71,49.37,49.64,161266.0,48.9982,49.1564,48.8202,49.0872,161266.0
2025-01-30 10:50:00,49.65,49.72,49.28,49.31,127486.0,49.0971,49.1663,48.7312,48.7609,127486.0
2025-01-30 11:00:00,49.3,49.36,49.09,49.13,141348.0,48.751,48.8103,48.5433,48.5829,141348.0
2025-01-30 11:10:00,49.13,49.3,49.05,49.27,135032.0,48.5829,48.751,48.5038,48.7213,135032.0
2025-01-30 11:20:00,49.26,49.65,49.22,49.51,251965.0,48.7115,49.0971,48.6719,48.9587,251965.0
2025-01-30 11:30:00,49.51,49.71,49.49,49.61,96684.0,48.9587,49.1564,48.9389,49.0576,96684.0
2025-01-30 11:40:00,49.62,49.63,49.51,49.55,100390.0,49.0674,49.0773,48.9587,48.9982,100390.0
2025-01-30 11:50:00,49.57,49.62,49.39,49.43,218082.0,49.018,49.0674,48.84,48.8796,218082.0
2025-01-30 12:00:00,49.41,49.59,49.36,49.45,78183.0,48.8598,49.0378,48.8103,48.8993,78183.0
2025-01-30 12:10:00,49.46,49.54,49.41,49.44,100674.0,48.9092,48.9883,48.8598,48.8895,100674.0
2025-01-30 12:20:00,49.42,49.43,49.07,49.12,299489.0,48.8697,48.8796,48.5236,48.573,299489.0
2025-01-30 12:30:00,49.11,49.31,49.06,49.25,228720.0,48.5631,48.7609,48.5137,48.7016,228720.0
2025-01-30 12:40:00,49.27,49.63,49.23,49.55,90339.0,48.7213,49.0773,48.6818,48.9982,90339.0
2025-01-30 12:50:00,49.55,49.56,49.41,49.43,64376.0,48.9982,49.0081,48.8598,48.8796,64376.0
2025-01-30 13:00:00,49.43,49.52,49.42,49.52,64564.0,48.8796,48.9686,48.8697,48.9686,64564.0
2025-01-30 13:10:00,49.5,49.52,49.35,49.44,103696.0,48.9488,48.9686,48.8005,48.8895,103696.0
2025-01-30 13:20:00,49.43,49.54,49.4,49.44,74464.0,48.8796,48.9883,48.8499,48.8895,74464.0
2025-01-30 13:30:00,49.44,49.67,49.44,49.63,74134.0,48.8895,49.1169,48.8895,49.0773,74134.0
2025-01-30 13:40:00,49.63,49.67,49.52,49.59,77138.0,49.0773,49.1169,48.9686,49.0378,77138.0
2025-01-30 13:50:00,49.59,49.69,49.57,49.69,181100.0,49.0378,49.1367,49.018,49.1367,181100.0
2025-01-30 14:00:00,49.69,49.76,49.6,49.65,326064.0,49.1367,49.2059,49.0477,49.0971,326064.0
2025-01-30 14:10:00,49.65,49.86,49.64,49.8,138335.0,49.0971,49.3048,49.0872,49.2454,138335.0
2025-01-30 14:20:00,49.8,49.92,49.69,49.69,97532.0,49.2454,49.3641,49.1367,49.1367,97532.0
2025-01-30 14:30:00,49.69,49.72,49.64,49.66,106190.0,49.1367,49.1663,49.0872,49.107,106190.0
2025-01-30 14:40:00,49.66,49.86,49.58,49.83,99363.0,49.107,49.3048,49.0279,49.2751,99363.0
2025-01-30 14:50:00,49.83,49.91,49.81,49.87,93479.0,49.2751,49.3542,49.2553,49.3147,93479.0
2025-01-30 15:00:00,49.87,49.91,49.81,49.89,110155.0,49.3147,49.3542,49.2553,49.3344,110155.0
2025-01-30 15:10:00,49.89,50.08,49.84,50.02,116206.0,49.3344,49.5223,49.285,49.463,116206.0
2025-01-30 15:20:00,50.02,50.29,50.01,50.22,207001.0,49.463,49.73,49.4531,49.6608,207001.0
2025-01-30 15:30:00,50.21,50.22,49.99,50.04,571911.0,49.6509,49.6608,49.4333,49.4828,571911.0
2025-01-30 15:40:00,50.04,50.16,49.79,50.0,472923.0,49.4828,49.6014,49.2356,49.4432,472923.0
2025-01-30 15:50:00,50.0,50.11,49.87,49.98,1561917.0,49.4432,49.552,49.3147,49.4234,1561917.0
2025-01-31 09:30:00,50.43,51.13,50.24,51.03,193235.0,49.8684,50.5606,49.6805,50.4617,193235.0
2025-01-31 09:40:00,51.01,51.38,50.97,51.13,212052.0,50.442,50.8078,50.4024,50.5606,212052.0
2025-01-31 09:50:00,51.18,51.45,51.18,51.29,83289.0,50.6101,50.8771,50.6101,50.7189,83289.0
2025-01-31 10:00:00,51.27,51.39,51.11,51.38,113755.0,50.6991,50.8177,50.5409,50.8078,113755.0
2025-01-31 10:10:00,51.37,51.42,51.18,51.23,145185.0,50.798,50.8474,50.6101,50.6595,145185.0
2025-01-31 10:20:00,51.23,51.51,51.19,51.44,88171.0,50.6595,50.9364,50.62,50.8672,88171.0
2025-01-31 10:30:00,51.44,51.75,51.42,51.75,155792.0,50.8672,51.1737,50.8474,51.1737,155792.0
2025-01-31 10:40:00,51.76,51.84,51.64,51.72,137435.0,51.1836,51.2627,51.065,51.1441,137435.0
2025-01-31 10:50:00,51.72,51.84,51.7,51.8,164892.0,51.1441,51.2627,51.1243,51.2232,164892.0
2025-01-31 11:00:00,51.81,51.88,51.7,51.86,237701.0,51.2331,51.3023,51.1243,51.2825,237701.0
2025-01-31 11:10:00,51.87,52.12,51.83,51.91,165835.0,51.2924,51.5396,51.2528,51.3319,165835.0
2025-01-31 11:20:00,51.91,52.05,51.88,52.0,334064.0,51.3319,51.4704,51.3023,51.4209,334064.0
2025-01-31 11:30:00,51.99,52.16,51.97,52.16,226845.0,51.4111,51.5792,51.3913,51.5792,226845.0
2025-01-31 11:40:00,52.16,52.2,52.02,52.1,117026.0,51.5792,51.6187,51.4407,51.5198,117026.0
2025-01-31 11:50:00,52.1,52.26,52.09,52.23,98438.0,51.5198,51.678,51.5099,51.6484,98438.0
2025-01-31 12:00:00,52.24,52.27,52.17,52.24,81337.0,51.6583,51.6879,51.5891,51.6583,81337.0
2025-01-31 12:10:00,52.24,52.27,52.15,52.16,81277.0,51.6583,51.6879,51.5693,51.5792,81277.0
2025-01-31 12:20:00,52.16,52.24,52.12,52.23,61447.0,51.5792,51.6583,51.5396,51.6484,61447.0
2025-01-31 12:30:00,52.22,52.3,52.2,52.25,48467.0,51.6385,51.7176,51.6187,51.6682,48467.0
2025-01-31 12:40:00,52.24,52.27,52.19,52.24,50366.0,51.6583,51.6879,51.6088,51.6583,50366.0
2025-01-31 12:50:00,52.24,52.34,52.21,52.3,73605.0,51.6583,51.7572,51.6286,51.7176,73605.0
2025-01-31 13:00:00,52.3,52.38,52.28,52.34,49084.0,51.7176,51.7967,51.6978,51.7572,49084.0
2025-01-31 13:10:00,52.34,52.38,52.25,52.26,64653.0,51.7572,51.7967,51.6682,51.678,64653.0
2025-01-31 13:20:00,52.26,52.28,52.04,52.07,95272.0,51.678,51.6978,51.4605,51.4902,95272.0
2025-01-31 13:30:00,52.06,52.11,51.91,52.07,133195.0,51.4803,51.5297,51.3319,51.4902,133195.0
2025-01-31 13:40:00,52.1,52.32,52.08,52.25,116736.0,51.5198,51.7374,51.5001,51.6682,116736.0
2025-01-31 13:50:00,52.25,52.25,52.13,52.17,55465.0,51.6682,51.6682,51.5495,51.5891,55465.0
2025-01-31 14:00:00,52.18,52.23,52.02,52.15,167386.0,51.5989,51.6484,51.4407,51.5693,167386.0
2025-01-31 14:10:00,52.14,52.33,52.13,52.28,66079.0,51.5594,51.7473,51.5495,51.6978,66079.0
2025-01-31 14:20:00,52.28,52.37,52.2,52.34,69265.0,51.6978,51.7868,51.6187,51.7572,69265.0
2025-01-31 14:30:00,52.33,52.45,52.31,52.35,132974.0,51.7473,51.8659,51.7275,51.767,132974.0
2025-01-31 14:40:00,52.34,52.39,52.17,52.28,113856.0,51.7572,51.8066,51.5891,51.6978,113856.0
2025-01-31 14:50:00,52.27,52.45,52.25,52.35,123732.0,51.6879,51.8659,51.6682,51.767,123732.0
2025-01-31 15:00:00,52.36,52.36,52.09,52.09,86837.0,51.7769,51.7769,51.5099,51.5099,86837.0
2025-01-31 15:10:00,52.1,52.19,52.06,52.14,138135.0,51.5198,51.6088,51.4803,51.5594,138135.0
2025-01-31 15:20:00,52.14,52.15,51.71,51.87,349097.0,51.5594,51.5693,51.1342,51.2924,349097.0
2025-01-31 15:30:00,51.89,52.05,51.79,52.05,160651.0,51.3122,51.4704,51.2133,51.4704,160651.0
2025-01-31 15:40:00,52.04,52.14,51.93,52.13,317301.0,51.4605,51.5594,51.3517,51.5495,317301.0
2025-01-31 15:50:00,52.13,52.22,52.05,52.08,593447.0,51.5495,51.6385,51.4704,51.5001,593447.0
2025-02-03 09:30:00,51.05,51.66,51.01,51.26,201219.0,50.4815,51.0847,50.442,50.6892,201219.0
2025-02-03 09:40:00,51.22,51.29,50.66,50.66,124241.0,50.6496,50.7189,50.0959,50.0959,124241.0
2025-02-03 09:50:00,50.68,50.68,50.17,50.4,117666.0,50.1156,50.1156,49.6113,49.8388,117666.0
2025-02-03 10:00:00,50.41,50.62,50.33,50.5,136820.0,49.8487,50.0563,49.7695,49.9376,136820.0
2025-02-03 10:10:00,50.5,50.65,50.47,50.56,103091.0,49.9376,50.086,49.908,49.997,103091.0
2025-02-03 10:20:00,50.54,51.21,50.45,51.2,100882.0,49.9772,50.6397,49.8882,50.6299,100882.0
2025-02-03 10:30:00,51.19,51.51,51.18,51.48,106844.0,50.62,50.9364,50.6101,50.9067,106844.0
2025-02-03 10:40:00,51.48,51.77,51.38,51.66,82698.0,50.9067,51.1935,50.8078,51.0847,82698.0
2025-02-03 10:50:00,51.66,51.74,51.36,51.39,87034.0,51.0847,51.1638,50.7881,50.8177,87034.0
2025-02-03 11:00:00,51.38,51.4,51.01,51.19,87677.0,50.8078,50.8276,50.442,50.62,87677.0
2025-02-03 11:10:00,51.2,51.4,51.16,51.28,166714.0,50.6299,50.8276,50.5903,50.709,166714.0
2025-02-03 11:20:00,51.29,51.37,51.17,51.26,41037.0,50.7189,50.798,50.6002,50.6892,41037.0
2025-02-03 11:30:00,51.25,51.37,51.15,51.34,63104.0,50.6793,50.798,50.5804,50.7683,63104.0
2025-02-03 11:40:00,51.35,51.39,51.2,51.28,94855.0,50.7782,50.8177,50.6299,50.709,94855.0
2025-02-03 11:50:00,51.28,51.44,51.19,51.28,248619.0,50.709,50.8672,50.62,50.709,248619.0
2025-02-03 12:00:00,51.29,51.47,51.24,51.39,86737.0,50.7189,50.8968,50.6694,50.8177,86737.0
2025-02-03 12:10:00,51.4,51.42,51.28,51.33,31770.0,50.8276,50.8474,50.709,50.7584,31770.0
2025-02-03 12:20:00,51.34,51.48,51.34,51.37,28491.0,50.7683,50.9067,50.7683,50.798,28491.0
2025-02-03 12:30:00,51.36,51.41,51.28,51.3,39354.0,50.7881,50.8375,50.709,50.7287,39354.0
2025-02-03 12:40:00,51.3,51.32,51.24,51.29,40206.0,50.7287,50.7485,50.6694,50.7189,40206.0
2025-02-03 12:50:00,51.28,51.38,51.18,51.31,75587.0,50.709,50.8078,50.6101,50.7386,75587.0
2025-02-03 13:00:00,51.3,51.36,51.16,51.29,34454.0,50.7287,50.7881,50.5903,50.7189,34454.0
2025-02-03 13:10:00,51.27,51.39,51.25,51.35,26043.0,50.6991,50.8177,50.6793,50.7782,26043.0
2025-02-03 13:20:00,51.35,51.44,51.35,51.39,69657.0,50.7782,50.8672,50.7782,50.8177,69657.0
2025-02-03 13:30:00,51.39,51.56,51.38,51.56,118063.0,50.8177,50.9858,50.8078,50.9858,118063.0
2025-02-03 13:40:00,51.55,51.61,51.49,51.58,54939.0,50.976,51.0353,50.9166,51.0056,54939.0
2025-02-03 13:50:00,51.58,51.6,51.44,51.44,38690.0,51.0056,51.0254,50.8672,50.8672,38690.0
2025-02-03 14:00:00,51.44,51.49,51.29,51.29,118988.0,50.8672,50.9166,50.7189,50.7189,118988.0
2025-02-03 14:10:00,51.29,51.44,51.28,51.36,116713.0,50.7189,50.8672,50.709,50.7881,116713.0
2025-02-03 14:20:00,51.35,51.37,51.26,51.3,55752.0,50.7782,50.798,50.6892,50.7287,55752.0
2025-02-03 14:30:00,51.31,51.32,51.14,51.15,188557.0,50.7386,50.7485,50.5705,50.5804,188557.0
2025-02-03 14:40:00,51.15,51.46,51.14,51.41,363154.0,50.5804,50.887,50.5705,50.8375,363154.0
2025-02-03 14:50:00,51.41,51.48,51.38,51.41,88587.0,50.8375,50.9067,50.8078,50.8375,88587.0
2025-02-03 15:00:00,51.42,51.56,51.36,51.53,149066.0,50.8474,50.9858,50.7881,50.9562,149066.0
2025-02-03 15:10:00,51.52,51.55,51.4,51.52,83146.0,50.9463,50.976,50.8276,50.9463,83146.0
2025-02-03 15:20:00,51.52,51.52,51.24,51.25,149198.0,50.9463,50.9463,50.6694,50.6793,149198.0
2025-02-03 15:30:00,51.25,51.4,51.23,51.35,183449.0,50.6793,50.8276,50.6595,50.7782,183449.0
2025-02-03 15:40:00,51.35,51.45,51.28,51.43,175553.0,50.7782,50.8771,50.709,50.8573,175553.0
2025-02-03 15:50:00,51.43,51.5,51.31,51.35,512728.0,50.8573,50.9265,50.7386,50.7782,512728.0
2025-02-04 09:30:00,51.46,51.75,51.46,51.58,150167.0,50.887,51.1737,50.887,51.0056,150167.0
2025-02-04 09:40:00,51.56,51.6,51.39,51.59,73146.0,50.9858,51.0254,50.8177,51.0155,73146.0
2025-02-04 09:50:00,51.6,52.0,51.6,51.86,156828.0,51.0254,51.4209,51.0254,51.2825,156828.0
2025-02-04 10:00:00,51.84,52.05,51.74,52.01,151927.0,51.2627,51.4704,51.1638,51.4308,151927.0
2025-02-04 10:10:00,51.98,52.1,51.88,51.9,78112.0,51.4012,51.5198,51.3023,51.3221,78112.0
2025-02-04 10:20:00,51.9,52.04,51.85,51.86,63861.0,51.3221,51.4605,51.2726,51.2825,63861.0
2025-02-04 10:30:00,51.86,51.86,51.49,51.49,179910.0,51.2825,51.2825,50.9166,50.9166,179910.0
2025-02-04 10:40:00,51.49,51.83,51.47,51.83,57038.0,50.9166,51.2528,50.8968,51.2528,57038.0
2025-02-04 10:50:00,51.81,51.86,51.7,51.72,46942.0,51.2331,51.2825,51.1243,51.1441,46942.0
2025-02-04 11:00:00,51.73,52.0,51.73,51.98,45729.0,51.154,51.4209,51.154,51.4012,45729.0
2025-02-04 11:10:00,51.99,52.17,51.97,52.11,55328.0,51.4111,51.5891,51.3913,51.5297,55328.0
2025-02-04 11:20:00,52.1,52.17,52.0,52.15,57768.0,51.5198,51.5891,51.4209,51.5693,57768.0
2025-02-04 11:30:00,52.16,52.24,52.15,52.2,64528.0,51.5792,51.6583,51.5693,51.6187,64528.0
2025-02-04 11:40:00,52.2,52.38,52.19,52.37,75555.0,51.6187,51.7967,51.6088,51.7868,75555.0
2025-02-04 11:50:00,52.36,52.43,52.27,52.27,76456.0,51.7769,51.8462,51.6879,51.6879,76456.0
2025-02-04 12:00:00,52.28,52.35,52.26,52.26,42330.0,51.6978,51.767,51.678,51.678,42330.0
2025-02-04 12:10:00,52.26,52.33,52.18,52.26,81619.0,51.678,51.7473,51.5989,51.678,81619.0
2025-02-04 12:20:00,52.26,52.39,52.21,52.22,91515.0,51.678,51.8066,51.6286,51.6385,91515.0
2025-02-04 12:30:00,52.22,52.24,52.11,52.16,38140.0,51.6385,51.6583,51.5297,51.5792,38140.0
2025-02-04 12:40:00,52.16,52.27,52.14,52.22,33600.0,51.5792,51.6879,51.5594,51.6385,33600.0
2025-02-04 12:50:00,52.23,52.27,52.15,52.27,49636.0,51.6484,51.6879,51.5693,51.6879,49636.0
2025-02-04 13:00:00,52.27,52.28,52.11,52.17,40437.0,51.6879,51.6978,51.5297,51.5891,40437.0
2025-02-04 13:10:00,52.18,52.31,52.17,52.3,46796.0,51.5989,51.7275,51.5891,51.7176,46796.0
2025-02-04 13:20:00,52.3,52.36,52.29,52.36,34352.0,51.7176,51.7769,51.7077,51.7769,34352.0
2025-02-04 13:30:00,52.36,52.36,52.27,52.27,37474.0,51.7769,51.7769,51.6879,51.6879,37474.0
2025-02-04 13:40:00,52.28,52.49,52.27,52.46,37802.0,51.6978,51.9055,51.6879,51.8758,37802.0
2025-02-04 13:50:00,52.47,52.47,52.35,52.39,49064.0,51.8857,51.8857,51.767,51.8066,49064.0
2025-02-04 14:00:00,52.39,52.47,52.31,52.43,54638.0,51.8066,51.8857,51.7275,51.8462,54638.0
2025-02-04 14:10:00,52.43,52.46,52.39,52.42,48829.0,51.8462,51.8758,51.8066,51.8363,48829.0
2025-02-04 14:20:00,52.41,52.41,52.35,52.36,33509.0,51.8264,51.8264,51.767,51.7769,33509.0
2025-02-04 14:30:00,52.37,52.41,52.32,52.35,50129.0,51.7868,51.8264,51.7374,51.767,50129.0
2025-02-04 14:40:00,52.36,52.38,52.29,52.35,45403.0,51.7769,51.7967,51.7077,51.767,45403.0
2025-02-04 14:50:00,52.35,52.44,52.29,52.33,77175.0,51.767,51.856,51.7077,51.7473,77175.0
2025-02-04 15:00:00,52.33,52.34,52.23,52.26,46486.0,51.7473,51.7572,51.6484,51.678,46486.0
2025-02-04 15:10:00,52.28,52.33,52.22,52.25,66489.0,51.6978,51.7473,51.6385,51.6682,66489.0
2025-02-04 15:20:00,52.24,52.25,52.19,52.23,42402.0,51.6583,51.6682,51.6088,51.6484,42402.0
2025-02-04 15:30:00,52.23,52.26,52.18,52.25,70564.0,51.6484,51.678,51.5989,51.6682,70564.0
2025-02-04 15:40:00,52.25,52.25,52.18,52.2,97531.0,51.6682,51.6682,51.5989,51.6187,97531.0
2025-02-04 15:50:00,52.19,52.19,52.03,52.04,471436.0,51.6088,51.6088,51.4506,51.4605,471436.0
2025-02-05 09:30:00,52.4,52.95,52.14,52.86,177603.0,51.8165,52.3604,51.5594,52.2714,177603.0
2025-02-05 09:40:00,52.8,53.19,52.74,53.09,128971.0,52.212,52.5977,52.1527,52.4988,128971.0
2025-02-05 09:50:00,53.07,53.28,52.95,53.18,112601.0,52.479,52.6867,52.3604,52.5878,112601.0
2025-02-05 10:00:00,53.26,53.35,52.81,53.12,121964.0,52.6669,52.7559,52.2219,52.5285,121964.0
2025-02-05 10:10:00,53.13,53.21,52.86,52.93,78953.0,52.5384,52.6175,52.2714,52.3406,78953.0
2025-02-05 10:20:00,52.89,52.95,52.79,52.95,50198.0,52.301,52.3604,52.2021,52.3604,50198.0
2025-02-05 10:30:00,52.95,53.14,52.72,53.14,132400.0,52.3604,52.5483,52.1329,52.5483,132400.0
2025-02-05 10:40:00,53.17,53.28,53.12,53.19,105066.0,52.5779,52.6867,52.5285,52.5977,105066.0
2025-02-05 10:50:00,53.18,53.27,53.15,53.23,63479.0,52.5878,52.6768,52.5581,52.6372,63479.0
2025-02-05 11:00:00,53.24,53.29,53.12,53.23,65478.0,52.6471,52.6966,52.5285,52.6372,65478.0
2025-02-05 11:10:00,53.23,53.24,53.13,53.16,49985.0,52.6372,52.6471,52.5384,52.568,49985.0
2025-02-05 11:20:00,53.17,53.43,53.13,53.43,72569.0,52.5779,52.835,52.5384,52.835,72569.0
2025-02-05 11:30:00,53.43,53.44,53.17,53.23,830376.0,52.835,52.8449,52.5779,52.6372,830376.0
2025-02-05 11:40:00,53.24,53.26,53.14,53.24,43429.0,52.6471,52.6669,52.5483,52.6471,43429.0
2025-02-05 11:50:00,53.24,53.39,53.19,53.3,42901.0,52.6471,52.7955,52.5977,52.7065,42901.0
2025-02-05 12:00:00,53.3,53.44,53.27,53.27,25413.0,52.7065,52.8449,52.6768,52.6768,25413.0
2025-02-05 12:10:00,53.29,53.41,53.29,53.36,34464.0,52.6966,52.8152,52.6966,52.7658,34464.0
2025-02-05 12:20:00,53.36,53.41,53.33,53.38,61180.0,52.7658,52.8152,52.7361,52.7856,61180.0
2025-02-05 12:30:00,53.38,53.47,53.37,53.41,46099.0,52.7856,52.8746,52.7757,52.8152,46099.0
2025-02-05 12:40:00,53.42,53.51,53.39,53.49,53282.0,52.8251,52.9141,52.7955,52.8944,53282.0
2025-02-05 12:50:00,53.48,53.5,53.4,53.43,62516.0,52.8845,52.9042,52.8054,52.835,62516.0
2025-02-05 13:00:00,53.43,53.44,53.33,53.37,105380.0,52.835,52.8449,52.7361,52.7757,105380.0
2025-02-05 13:10:00,53.37,53.43,53.34,53.35,38894.0,52.7757,52.835,52.746,52.7559,38894.0
2025-02-05 13:20:00,53.35,53.35,53.11,53.18,59031.0,52.7559,52.7559,52.5186,52.5878,59031.0
2025-02-05 13:30:00,53.18,53.34,53.16,53.33,61251.0,52.5878,52.746,52.568,52.7361,61251.0
2025-02-05 13:40:00,53.33,53.35,53.18,53.35,79821.0,52.7361,52.7559,52.5878,52.7559,79821.0
2025-02-05 13:50:00,53.35,53.39,53.29,53.29,80781.0,52.7559,52.7955,52.6966,52.6966,80781.0
2025-02-05 14:00:00,53.3,53.49,53.26,53.48,50724.0,52.7065,52.8944,52.6669,52.8845,50724.0
2025-02-05 14:10:00,53.47,53.54,53.45,53.49,60308.0,52.8746,52.9438,52.8548,52.8944,60308.0
2025-02-05 14:20:00,53.5,53.51,53.43,53.47,52641.0,52.9042,52.9141,52.835,52.8746,52641.0
2025-02-05 14:30:00,53.47,53.5,53.41,53.44,47548.0,52.8746,52.9042,52.8152,52.8449,47548.0
2025-02-05 14:40:00,53.43,53.43,53.36,53.39,50677.0,52.835,52.835,52.7658,52.7955,50677.0
2025-02-05 14:50:00,53.39,53.48,53.37,53.48,59225.0,52.7955,52.8845,52.7757,52.8845,59225.0
2025-02-05 15:00:00,53.49,53.57,53.38,53.46,93882.0,52.8944,52.9735,52.7856,52.8647,93882.0
2025-02-05 15:10:00,53.46,53.56,53.45,53.55,62656.0,52.8647,52.9636,52.8548,52.9537,62656.0
2025-02-05 15:20:00,53.55,53.57,53.44,53.5,86188.0,52.9537,52.9735,52.8449,52.9042,86188.0
2025-02-05 15:30:00,53.5,53.51,53.45,53.47,112806.0,52.9042,52.9141,52.8548,52.8746,112806.0
2025-02-05 15:40:00,53.46,53.47,53.3,53.31,181846.0,52.8647,52.8746,52.7065,52.7164,181846.0
2025-02-05 15:50:00,53.3,53.37,53.21,53.29,381958.0,52.7065,52.7757,52.6175,52.6966,381958.0
2025-02-06 09:30:00,53.7,54.0,53.49,53.76,128526.0,53.102,53.3987,52.8944,53.1613,128526.0
2025-02-06 09:40:00,53.73,53.99,53.73,53.89,62743.0,53.1317,53.3888,53.1317,53.2899,62743.0
2025-02-06 09:50:00,53.89,54.02,53.85,53.97,71968.0,53.2899,53.4185,53.2503,53.369,71968.0
2025-02-06 10:00:00,53.97,54.05,53.87,53.95,116911.0,53.369,53.4481,53.2701,53.3492,116911.0
2025-02-06 10:10:00,53.95,54.29,53.95,54.28,133917.0,53.3492,53.6854,53.3492,53.6756,133917.0
2025-02-06 10:20:00,54.31,54.31,53.78,53.97,258217.0,53.7052,53.7052,53.1811,53.369,258217.0
2025-02-06 10:30:00,53.98,54.04,53.74,53.88,267729.0,53.3789,53.4382,53.1416,53.28,267729.0
2025-02-06 10:40:00,53.89,54.11,53.88,53.97,72026.0,53.2899,53.5074,53.28,53.369,72026.0
2025-02-06 10:50:00,53.97,54.1,53.88,53.94,75097.0,53.369,53.4976,53.28,53.3393,75097.0
2025-02-06 11:00:00,53.94,54.04,53.89,54.01,63994.0,53.3393,53.4382,53.2899,53.4086,63994.0
2025-02-06 11:10:00,54.02,54.13,54.01,54.11,84001.0,53.4185,53.5272,53.4086,53.5074,84001.0
2025-02-06 11:20:00,54.1,54.23,53.98,53.98,67470.0,53.4976,53.6261,53.3789,53.3789,67470.0
2025-02-06 11:30:00,53.98,53.98,53.82,53.85,59010.0,53.3789,53.3789,53.2207,53.2503,59010.0
2025-02-06 11:40:00,53.85,53.96,53.74,53.82,51327.0,53.2503,53.3591,53.1416,53.2207,51327.0
2025-02-06 11:50:00,53.82,53.91,53.74,53.78,33124.0,53.2207,53.3097,53.1416,53.1811,33124.0
2025-02-06 12:00:00,53.79,53.86,53.73,53.8,44445.0,53.191,53.2602,53.1317,53.2009,44445.0
2025-02-06 12:10:00,53.77,53.84,53.7,53.81,29741.0,53.1712,53.2405,53.102,53.2108,29741.0
2025-02-06 12:20:00,53.82,53.91,53.82,53.85,42799.0,53.2207,53.3097,53.2207,53.2503,42799.0
2025-02-06 12:30:00,53.85,53.94,53.82,53.9,49073.0,53.2503,53.3393,53.2207,53.2998,49073.0
2025-02-06 12:40:00,53.91,53.98,53.91,53.97,37659.0,53.3097,53.3789,53.3097,53.369,37659.0
2025-02-06 12:50:00,53.97,54.05,53.96,53.99,38897.0,53.369,53.4481,53.3591,53.3888,38897.0
2025-02-06 13:00:00,53.99,54.08,53.91,53.91,43295.0,53.3888,53.4778,53.3097,53.3097,43295.0
2025-02-06 13:10:00,53.92,53.97,53.91,53.92,51200.0,53.3196,53.369,53.3097,53.3196,51200.0
2025-02-06 13:20:00,53.92,53.97,53.84,53.85,45722.0,53.3196,53.369,53.2405,53.2503,45722.0
2025-02-06 13:30:00,53.85,53.85,53.73,53.76,40999.0,53.2503,53.2503,53.1317,53.1613,40999.0
2025-02-06 13:40:00,53.76,53.76,53.64,53.72,37327.0,53.1613,53.1613,53.0427,53.1218,37327.0
2025-02-06 13:50:00,53.72,53.8,53.7,53.8,33438.0,53.1218,53.2009,53.102,53.2009,33438.0
2025-02-06 14:00:00,53.79,53.86,53.77,53.84,44644.0,53.191,53.2602,53.1712,53.2405,44644.0
2025-02-06 14:10:00,53.85,53.91,53.77,53.79,55136.0,53.2503,53.3097,53.1712,53.191,55136.0
2025-02-06 14:20:00,53.8,53.82,53.65,53.66,58222.0,53.2009,53.2207,53.0526,53.0625,58222.0
2025-02-06 14:30:00,53.66,53.7,53.56,53.64,57355.0,53.0625,53.102,52.9636,53.0427,57355.0
2025-02-06 14:40:00,53.64,53.67,53.57,53.62,65394.0,53.0427,53.0723,52.9735,53.0229,65394.0
2025-02-06 14:50:00,53.62,53.64,53.51,53.55,45144.0,53.0229,53.0427,52.9141,52.9537,45144.0
2025-02-06 15:00:00,53.54,53.67,53.47,53.65,51945.0,52.9438,53.0723,52.8746,53.0526,51945.0
2025-02-06 15:10:00,53.66,53.72,53.65,53.71,38062.0,53.0625,53.1218,53.0526,53.1119,38062.0
2025-02-06 15:20:00,53.7,53.77,53.67,53.68,49049.0,53.102,53.1712,53.0723,53.0822,49049.0
2025-02-06 15:30:00,53.69,53.72,53.53,53.57,96027.0,53.0921,53.1218,52.9339,52.9735,96027.0
2025-02-06 15:40:00,53.57,53.62,53.49,53.62,96179.0,52.9735,53.0229,52.8944,53.0229,96179.0
2025-02-06 15:50:00,53.63,53.77,53.62,53.64,360369.0,53.0328,53.1712,53.0229,53.0427,360369.0
2025-02-07 09:30:00,53.79,53.82,53.55,53.56,59633.0,53.191,53.2207,52.9537,52.9636,59633.0
2025-02-07 09:40:00,53.55,53.7,53.5,53.6,31106.0,52.9537,53.102,52.9042,53.0031,31106.0
2025-02-07 09:50:00,53.6,53.67,53.51,53.62,31735.0,53.0031,53.0723,52.9141,53.0229,31735.0
2025-02-07 10:00:00,53.59,53.6,53.26,53.43,57328.0,52.9932,53.0031,52.6669,52.835,57328.0
2025-02-07 10:10:00,53.44,53.48,53.09,53.32,55727.0,52.8449,52.8845,52.4988,52.7262,55727.0
2025-02-07 10:20:00,53.3,53.48,53.18,53.4,35168.0,52.7065,52.8845,52.5878,52.8054,35168.0
2025-02-07 10:30:00,53.37,53.5,53.26,53.4,25363.0,52.7757,52.9042,52.6669,52.8054,25363.0
2025-02-07 10:40:00,53.44,53.51,53.27,53.29,24738.0,52.8449,52.9141,52.6768,52.6966,24738.0
2025-02-07 10:50:00,53.29,53.31,52.75,52.9,95442.0,52.6966,52.7164,52.1626,52.3109,95442.0
2025-02-07 11:00:00,52.96,53.06,52.8,52.98,64965.0,52.3703,52.4691,52.212,52.39,64965.0
2025-02-07 11:10:00,53.0,53.12,52.89,53.05,59315.0,52.4098,52.5285,52.301,52.4593,59315.0
2025-02-07 11:20:00,53.03,53.14,52.8,52.81,27266.0,52.4395,52.5483,52.212,52.2219,27266.0
2025-02-07 11:30:00,52.82,52.91,52.71,52.78,37841.0,52.2318,52.3208,52.123,52.1923,37841.0
2025-02-07 11:40:00,52.76,52.77,52.6,52.64,92029.0,52.1725,52.1824,52.0143,52.0538,92029.0
2025-02-07 11:50:00,52.64,52.76,52.6,52.61,52553.0,52.0538,52.1725,52.0143,52.0242,52553.0
2025-02-07 12:00:00,52.6,52.88,52.58,52.85,60907.0,52.0143,52.2911,51.9945,52.2615,60907.0
2025-02-07 12:10:00,52.87,52.87,52.61,52.72,48867.0,52.2813,52.2813,52.0242,52.1329,48867.0
2025-02-07 12:20:00,52.74,52.81,52.65,52.75,57357.0,52.1527,52.2219,52.0637,52.1626,57357.0
2025-02-07 12:30:00,52.74,52.89,52.74,52.87,21060.0,52.1527,52.301,52.1527,52.2813,21060.0
2025-02-07 12:40:00,52.87,52.95,52.79,52.91,38663.0,52.2813,52.3604,52.2021,52.3208,38663.0
2025-02-07 12:50:00,52.91,52.92,52.84,52.84,22882.0,52.3208,52.3307,52.2516,52.2516,22882.0
2025-02-07 13:00:00,52.85,53.08,52.84,53.07,27163.0,52.2615,52.4889,52.2516,52.479,27163.0
2025-02-07 13:10:00,53.06,53.06,52.97,53.02,17667.0,52.4691,52.4691,52.3801,52.4296,17667.0
2025-02-07 13:20:00,53.01,53.07,52.99,53.0,43021.0,52.4197,52.479,52.3999,52.4098,43021.0
2025-02-07 13:30:00,53.02,53.17,52.99,53.12,56509.0,52.4296,52.5779,52.3999,52.5285,56509.0
2025-02-07 13:40:00,53.12,53.12,52.89,52.9,40187.0,52.5285,52.5285,52.301,52.3109,40187.0
2025-02-07 13:50:00,52.9,52.92,52.8,52.82,42445.0,52.3109,52.3307,52.212,52.2318,42445.0
2025-02-07 14:00:00,52.82,52.82,52.72,52.76,30880.0,52.2318,52.2318,52.1329,52.1725,30880.0
2025-02-07 14:10:00,52.76,52.77,52.65,52.67,37233.0,52.1725,52.1824,52.0637,52.0835,37233.0
2025-02-07 14:20:00,52.66,52.71,52.57,52.58,31275.0,52.0736,52.123,51.9846,51.9945,31275.0
2025-02-07 14:30:00,52.55,52.68,52.54,52.68,63978.0,51.9648,52.0934,51.9549,52.0934,63978.0
2025-02-07 14:40:00,52.68,52.72,52.63,52.71,83060.0,52.0934,52.1329,52.0439,52.123,83060.0
2025-02-07 14:50:00,52.71,52.74,52.63,52.65,36226.0,52.123,52.1527,52.0439,52.0637,36226.0
2025-02-07 15:00:00,52.64,52.64,52.55,52.6,40070.0,52.0538,52.0538,51.9648,52.0143,40070.0
2025-02-07 15:10:00,52.59,52.61,52.43,52.6,72464.0,52.0044,52.0242,51.8462,52.0143,72464.0
2025-02-07 15:20:00,52.6,52.72,52.56,52.57,81208.0,52.0143,52.1329,51.9747,51.9846,81208.0
2025-02-07 15:30:00,52.56,52.73,52.55,52.64,97796.0,51.9747,52.1428,51.9648,52.0538,97796.0
2025-02-07 15:40:00,52.64,52.96,52.61,52.95,393003.0,52.0538,52.3703,52.0242,52.3604,393003.0
2025-02-07 15:50:00,52.96,53.05,52.92,52.99,439600.0,52.3703,52.4593,52.3307,52.3999,439600.0
2025-02-10 09:30:00,53.33,53.56,53.1,53.12,104615.0,52.7361,52.9636,52.5087,52.5285,104615.0
2025-02-10 09:40:00,53.12,53.38,52.95,52.95,52774.0,52.5285,52.7856,52.3604,52.3604,52774.0
2025-02-10 09:50:00,52.96,53.6,52.88,53.06,432928.0,52.3703,53.0031,52.2911,52.4691,432928.0
2025-02-10 10:00:00,53.07,53.09,52.94,53.06,73009.0,52.479,52.4988,52.3505,52.4691,73009.0
2025-02-10 10:10:00,53.05,53.14,52.94,52.97,67509.0,52.4593,52.5483,52.3505,52.3801,67509.0
2025-02-10 10:20:00,52.98,53.21,52.87,53.13,81305.0,52.39,52.6175,52.2813,52.5384,81305.0
2025-02-10 10:30:00,53.13,53.2,52.75,52.77,48430.0,52.5384,52.6076,52.1626,52.1824,48430.0
2025-02-10 10:40:00,52.77,53.07,52.75,52.99,39214.0,52.1824,52.479,52.1626,52.3999,39214.0
2025-02-10 10:50:00,53.0,53.03,52.93,52.95,23561.0,52.4098,52.4395,52.3406,52.3604,23561.0
2025-02-10 11:00:00,52.96,53.07,52.96,53.07,27245.0,52.3703,52.479,52.3703,52.479,27245.0
2025-02-10 11:10:00,53.08,53.09,52.86,52.91,35223.0,52.4889,52.4988,52.2714,52.3208,35223.0
2025-02-10 11:20:00,52.91,52.92,52.76,52.83,37409.0,52.3208,52.3307,52.1725,52.2417,37409.0
2025-02-10 11:30:00,52.83,52.88,52.8,52.85,26784.0,52.2417,52.2911,52.212,52.2615,26784.0
2025-02-10 11:40:00,52.85,52.87,52.64,52.65,55599.0,52.2615,52.2813,52.0538,52.0637,55599.0
2025-02-10 11:50:00,52.65,52.76,52.64,52.74,33051.0,52.0637,52.1725,52.0538,52.1527,33051.0
2025-02-10 12:00:00,52.74,52.9,52.73,52.75,60554.0,52.1527,52.3109,52.1428,52.1626,60554.0
2025-02-10 12:10:00,52.75,52.77,52.68,52.73,27195.0,52.1626,52.1824,52.0934,52.1428,27195.0
2025-02-10 12:20:00,52.73,52.84,52.72,52.73,29355.0,52.1428,52.2516,52.1329,52.1428,29355.0
2025-02-10 12:30:00,52.75,52.89,52.75,52.86,21888.0,52.1626,52.301,52.1626,52.2714,21888.0
2025-02-10 12:40:00,52.86,52.91,52.83,52.86,30372.0,52.2714,52.3208,52.2417,52.2714,30372.0
2025-02-10 12:50:00,52.87,52.99,52.86,52.97,22141.0,52.2813,52.3999,52.2714,52.3801,22141.0
2025-02-10 13:00:00,52.97,53.01,52.9,52.94,29661.0,52.3801,52.4197,52.3109,52.3505,29661.0
2025-02-10 13:10:00,52.93,53.05,52.92,53.01,30173.0,52.3406,52.4593,52.3307,52.4197,30173.0
2025-02-10 13:20:00,53.01,53.04,52.96,52.98,28030.0,52.4197,52.4494,52.3703,52.39,28030.0
2025-02-10 13:30:00,52.98,53.03,52.92,53.03,22638.0,52.39,52.4395,52.3307,52.4395,22638.0
2025-02-10 13:40:00,53.03,53.05,53.01,53.03,26376.0,52.4395,52.4593,52.4197,52.4395,26376.0
2025-02-10 13:50:00,53.03,53.05,52.94,52.97,37248.0,52.4395,52.4593,52.3505,52.3801,37248.0
2025-02-10 14:00:00,52.96,52.98,52.9,52.98,26253.0,52.3703,52.39,52.3109,52.39,26253.0
2025-02-10 14:10:00,52.97,53.07,52.97,53.05,33628.0,52.3801,52.479,52.3801,52.4593,33628.0
2025-02-10 14:20:00,53.05,53.08,53.02,53.04,28253.0,52.4593,52.4889,52.4296,52.4494,28253.0
2025-02-10 14:30:00,53.04,53.09,52.97,53.02,30862.0,52.4494,52.4988,52.3801,52.4296,30862.0
2025-02-10 14:40:00,53.02,53.05,52.99,53.05,27431.0,52.4296,52.4593,52.3999,52.4593,27431.0
2025-02-10 14:50:00,53.05,53.09,53.02,53.02,28220.0,52.4593,52.4988,52.4296,52.4296,28220.0
2025-02-10 15:00:00,53.02,53.11,52.99,53.11,35565.0,52.4296,52.5186,52.3999,52.5186,35565.0
2025-02-10 15:10:00,53.12,53.18,53.11,53.16,30695.0,52.5285,52.5878,52.5186,52.568,30695.0
2025-02-10 15:20:00,53.16,53.17,53.05,53.06,51576.0,52.568,52.5779,52.4593,52.4691,51576.0
2025-02-10 15:30:00,53.06,53.18,53.05,53.07,70765.0,52.4691,52.5878,52.4593,52.479,70765.0
2025-02-10 15:40:00,53.07,53.11,53.06,53.08,43444.0,52.479,52.5186,52.4691,52.4889,43444.0
2025-02-10 15:50:00,53.08,53.17,52.99,53.03,234891.0,52.4889,52.5779,52.3999,52.4395,234891.0
2025-02-11 09:30:00,52.89,52.99,52.61,52.71,46622.0,52.301,52.3999,52.0242,52.123,46622.0
2025-02-11 09:40:00,52.73,52.89,52.73,52.82,26323.0,52.1428,52.301,52.1428,52.2318,26323.0
2025-02-11 09:50:00,52.83,52.99,52.83,52.87,21727.0,52.2417,52.3999,52.2417,52.2813,21727.0
2025-02-11 10:00:00,52.87,52.87,52.42,52.5,103000.0,52.2813,52.2813,51.8363,51.9154,103000.0
2025-02-11 10:10:00,52.5,52.57,52.33,52.37,147995.0,51.9154,51.9846,51.7473,51.7868,147995.0
2025-02-11 10:20:00,52.37,52.47,52.24,52.37,59083.0,51.7868,51.8857,51.6583,51.7868,59083.0
2025-02-11 10:30:00,52.38,52.53,52.29,52.45,34149.0,51.7967,51.945,51.7077,51.8659,34149.0
2025-02-11 10:40:00,52.45,52.51,52.4,52.47,23935.0,51.8659,51.9253,51.8165,51.8857,23935.0
2025-02-11 10:50:00,52.47,52.55,52.33,52.34,82973.0,51.8857,51.9648,51.7473,51.7572,82973.0
2025-02-11 11:00:00,52.4,52.44,52.25,52.28,34005.0,51.8165,51.856,51.6682,51.6978,34005.0
2025-02-11 11:10:00,52.28,52.3,52.14,52.26,36138.0,51.6978,51.7176,51.5594,51.678,36138.0
2025-02-11 11:20:00,52.29,52.33,52.19,52.23,35176.0,51.7077,51.7473,51.6088,51.6484,35176.0
2025-02-11 11:30:00,52.23,52.38,52.19,52.38,26649.0,51.6484,51.7967,51.6088,51.7967,26649.0
2025-02-11 11:40:00,52.38,52.43,52.26,52.26,41667.0,51.7967,51.8462,51.678,51.678,41667.0
2025-02-11 11:50:00,52.26,52.28,52.17,52.21,26987.0,51.678,51.6978,51.5891,51.6286,26987.0
2025-02-11 12:00:00,52.18,52.22,52.13,52.16,42394.0,51.5989,51.6385,51.5495,51.5792,42394.0
2025-02-11 12:10:00,52.17,52.25,52.01,52.21,60947.0,51.5891,51.6682,51.4308,51.6286,60947.0
2025-02-11 12:20:00,52.19,52.22,52.12,52.18,128529.0,51.6088,51.6385,51.5396,51.5989,128529.0
2025-02-11 12:30:00,52.16,52.22,52.12,52.15,31026.0,51.5792,51.6385,51.5396,51.5693,31026.0
2025-02-11 12:40:00,52.15,52.16,52.1,52.16,35136.0,51.5693,51.5792,51.5198,51.5792,35136.0
2025-02-11 12:50:00,52.15,52.16,52.04,52.05,32778.0,51.5693,51.5792,51.4605,51.4704,32778.0
2025-02-11 13:00:00,52.05,52.12,52.04,52.12,16578.0,51.4704,51.5396,51.4605,51.5396,16578.0
2025-02-11 13:10:00,52.13,52.22,52.08,52.22,15635.0,51.5495,51.6385,51.5001,51.6385,15635.0
2025-02-11 13:20:00,52.22,52.23,52.12,52.13,17506.0,51.6385,51.6484,51.5396,51.5495,17506.0
2025-02-11 13:30:00,52.13,52.34,52.13,52.34,129816.0,51.5495,51.7572,51.5495,51.7572,129816.0
2025-02-11 13:40:00,52.34,52.37,52.3,52.31,40509.0,51.7572,51.7868,51.7176,51.7275,40509.0
2025-02-11 13:50:00,52.29,52.3,52.19,52.23,39717.0,51.7077,51.7176,51.6088,51.6484,39717.0
2025-02-11 14:00:00,52.24,52.34,52.24,52.33,21399.0,51.6583,51.7572,51.6583,51.7473,21399.0
2025-02-11 14:10:00,52.33,52.41,52.33,52.35,26772.0,51.7473,51.8264,51.7473,51.767,26772.0
2025-02-11 14:20:00,52.35,52.46,52.34,52.41,21875.0,51.767,51.8758,51.7572,51.8264,21875.0
2025-02-11 14:30:00,52.42,52.54,52.39,52.53,25394.0,51.8363,51.9549,51.8066,51.945,25394.0
2025-02-11 14:40:00,52.53,52.57,52.49,52.51,22007.0,51.945,51.9846,51.9055,51.9253,22007.0
2025-02-11 14:50:00,52.51,52.53,52.44,52.52,33016.0,51.9253,51.945,51.856,51.9352,33016.0
2025-02-11 15:00:00,52.51,52.54,52.49,52.5,43497.0,51.9253,51.9549,51.9055,51.9154,43497.0
2025-02-11 15:10:00,52.49,52.52,52.42,52.47,47356.0,51.9055,51.9352,51.8363,51.8857,47356.0
2025-02-11 15:20:00,52.48,52.5,52.41,52.45,93208.0,51.8956,51.9154,51.8264,51.8659,93208.0
2025-02-11 15:30:00,52.45,52.47,52.4,52.4,63189.0,51.8659,51.8857,51.8165,51.8165,63189.0
2025-02-11 15:40:00,52.39,52.44,52.3,52.36,76374.0,51.8066,51.856,51.7176,51.7769,76374.0
2025-02-11 15:50:00,52.37,52.41,52.2,52.4,266253.0,51.7868,51.8264,51.6187,51.8165,266253.0
2025-02-12 09:30:00,51.76,51.97,51.59,51.86,101578.0,51.1836,51.3913,51.0155,51.2825,101578.0
2025-02-12 09:40:00,51.85,52.03,51.83,51.94,48121.0,51.2726,51.4506,51.2528,51.3616,48121.0
2025-02-12 09:50:00,51.94,51.96,51.77,51.84,45116.0,51.3616,51.3814,51.1935,51.2627,45116.0
2025-02-12 10:00:00,51.83,51.83,51.64,51.73,38678.0,51.2528,51.2528,51.065,51.154,38678.0
2025-02-12 10:10:00,51.74,51.88,51.65,51.88,65790.0,51.1638,51.3023,51.0748,51.3023,65790.0
2025-02-12 10:20:00,51.88,51.88,51.78,51.83,34685.0,51.3023,51.3023,51.2034,51.2528,34685.0
2025-02-12 10:30:00,51.83,51.85,51.75,51.79,53247.0,51.2528,51.2726,51.1737,51.2133,53247.0
2025-02-12 10:40:00,51.82,52.0,51.75,51.97,34947.0,51.2429,51.4209,51.1737,51.3913,34947.0
2025-02-12 10:50:00,51.98,52.06,51.91,52.02,19851.0,51.4012,51.4803,51.3319,51.4407,19851.0
2025-02-12 11:00:00,52.03,52.07,51.93,51.97,43855.0,51.4506,51.4902,51.3517,51.3913,43855.0
2025-02-12 11:10:00,51.98,52.03,51.9,51.95,19083.0,51.4012,51.4506,51.3221,51.3715,19083.0
2025-02-12 11:20:00,51.96,52.03,51.95,52.01,19384.0,51.3814,51.4506,51.3715,51.4308,19384.0
2025-02-12 11:30:00,52.02,52.1,52.0,52.08,25186.0,51.4407,51.5198,51.4209,51.5001,25186.0
2025-02-12 11:40:00,52.08,52.12,52.06,52.1,19377.0,51.5001,51.5396,51.4803,51.5198,19377.0
2025-02-12 11:50:00,52.11,52.24,52.09,52.24,25324.0,51.5297,51.6583,51.5099,51.6583,25324.0
2025-02-12 12:00:00,52.23,52.32,52.2,52.27,28748.0,51.6484,51.7374,51.6187,51.6879,28748.0
2025-02-12 12:10:00,52.29,52.4,52.28,52.37,17596.0,51.7077,51.8165,51.6978,51.7868,17596.0
2025-02-12 12:20:00,52.36,52.4,52.31,52.34,17262.0,51.7769,51.8165,51.7275,51.7572,17262.0
2025-02-12 12:30:00,52.33,52.33,52.27,52.28,22849.0,51.7473,51.7473,51.6879,51.6978,22849.0
2025-02-12 12:40:00,52.28,52.43,52.27,52.41,25315.0,51.6978,51.8462,51.6879,51.8264,25315.0
2025-02-12 12:50:00,52.4,52.42,52.35,52.41,18970.0,51.8165,51.8363,51.767,51.8264,18970.0
2025-02-12 13:00:00,52.41,52.42,52.33,52.37,22265.0,51.8264,51.8363,51.7473,51.7868,22265.0
2025-02-12 13:10:00,52.37,52.4,52.33,52.34,17042.0,51.7868,51.8165,51.7473,51.7572,17042.0
2025-02-12 13:20:00,52.35,52.41,52.32,52.38,19902.0,51.767,51.8264,51.7374,51.7967,19902.0
2025-02-12 13:30:00,52.38,52.43,52.38,52.41,24365.0,51.7967,51.8462,51.7967,51.8264,24365.0
2025-02-12 13:40:00,52.41,52.41,52.31,52.33,20470.0,51.8264,51.8264,51.7275,51.7473,20470.0
2025-02-12 13:50:00,52.33,52.42,52.32,52.34,21825.0,51.7473,51.8363,51.7374,51.7572,21825.0
2025-02-12 14:00:00,52.34,52.35,52.24,52.31,52663.0,51.7572,51.767,51.6583,51.7275,52663.0
2025-02-12 14:10:00,52.31,52.31,52.27,52.3,19919.0,51.7275,51.7275,51.6879,51.7176,19919.0
2025-02-12 14:20:00,52.29,52.39,52.28,52.36,23925.0,51.7077,51.8066,51.6978,51.7769,23925.0
2025-02-12 14:30:00,52.36,52.39,52.17,52.19,77596.0,51.7769,51.8066,51.5891,51.6088,77596.0
2025-02-12 14:40:00,52.2,52.29,52.17,52.28,45538.0,51.6187,51.7077,51.5891,51.6978,45538.0
2025-02-12 14:50:00,52.27,52.3,52.19,52.23,37682.0,51.6879,51.7176,51.6088,51.6484,37682.0
2025-02-12 15:00:00,52.24,52.29,52.22,52.23,34574.0,51.6583,51.7077,51.6385,51.6484,34574.0
2025-02-12 15:10:00,52.23,52.26,52.19,52.22,38766.0,51.6484,51.678,51.6088,51.6385,38766.0
2025-02-12 15:20:00,52.22,52.27,52.08,52.09,56749.0,51.6385,51.6879,51.5001,51.5099,56749.0
2025-02-12 15:30:00,52.09,52.16,52.05,52.05,83350.0,51.5099,51.5792,51.4704,51.4704,83350.0
2025-02-12 15:40:00,52.05,52.08,51.9,52.02,150961.0,51.4704,51.5001,51.3221,51.4407,150961.0
2025-02-12 15:50:00,52.03,52.13,51.98,52.01,307109.0,51.4506,51.5495,51.4012,51.4308,307109.0
2025-02-13 09:30:00,52.26,52.5,52.13,52.2,76986.0,51.678,51.9154,51.5495,51.6187,76986.0
2025-02-13 09:40:00,52.19,52.36,52.09,52.09,48575.0,51.6088,51.7769,51.5099,51.5099,48575.0
2025-02-13 09:50:00,52.1,52.36,51.99,52.34,29881.0,51.5198,51.7769,51.4111,51.7572,29881.0
2025-02-13 10:00:00,52.34,52.52,52.33,52.48,49170.0,51.7572,51.9352,51.7473,51.8956,49170.0
2025-02-13 10:10:00,52.5,52.6,52.43,52.59,36862.0,51.9154,52.0143,51.8462,52.0044,36862.0
2025-02-13 10:20:00,52.57,52.62,52.39,52.47,30973.0,51.9846,52.034,51.8066,51.8857,30973.0
2025-02-13 10:30:00,52.47,52.54,52.42,52.44,30939.0,51.8857,51.9549,51.8363,51.856,30939.0
2025-02-13 10:40:00,52.44,52.45,52.2,52.2,160961.0,51.856,51.8659,51.6187,51.6187,160961.0
2025-02-13 10:50:00,52.2,52.28,52.06,52.09,72216.0,51.6187,51.6978,51.4803,51.5099,72216.0
2025-02-13 11:00:00,52.09,52.17,52.04,52.12,30919.0,51.5099,51.5891,51.4605,51.5396,30919.0
2025-02-13 11:10:00,52.13,52.2,52.07,52.1,31219.0,51.5495,51.6187,51.4902,51.5198,31219.0
2025-02-13 11:20:00,52.1,52.15,52.0,52.05,32548.0,51.5198,51.5693,51.4209,51.4704,32548.0
2025-02-13 11:30:00,52.04,52.14,52.02,52.06,28216.0,51.4605,51.5594,51.4407,51.4803,28216.0
2025-02-13 11:40:00,52.05,52.14,52.04,52.09,39063.0,51.4704,51.5594,51.4605,51.5099,39063.0
2025-02-13 11:50:00,52.1,52.15,52.02,52.05,56082.0,51.5198,51.5693,51.4407,51.4704,56082.0
2025-02-13 12:00:00,52.08,52.21,52.03,52.21,50274.0,51.5001,51.6286,51.4506,51.6286,50274.0
2025-02-13 12:10:00,52.2,52.21,52.12,52.13,49537.0,51.6187,51.6286,51.5396,51.5495,49537.0
2025-02-13 12:20:00,52.13,52.16,52.11,52.12,25405.0,51.5495,51.5792,51.5297,51.5396,25405.0
2025-02-13 12:30:00,52.12,52.14,52.09,52.11,25344.0,51.5396,51.5594,51.5099,51.5297,25344.0
2025-02-13 12:40:00,52.1,52.11,52.01,52.04,36163.0,51.5198,51.5297,51.4308,51.4605,36163.0
2025-02-13 12:50:00,52.03,52.05,51.95,51.99,14712.0,51.4506,51.4704,51.3715,51.4111,14712.0
2025-02-13 13:00:00,51.99,52.04,51.97,52.01,15031.0,51.4111,51.4605,51.3913,51.4308,15031.0
2025-02-13 13:10:00,52.0,52.03,51.88,51.9,34522.0,51.4209,51.4506,51.3023,51.3221,34522.0
2025-02-13 13:20:00,51.9,52.02,51.89,52.0,48698.0,51.3221,51.4407,51.3122,51.4209,48698.0
2025-02-13 13:30:00,52.0,52.11,51.99,52.09,38830.0,51.4209,51.5297,51.4111,51.5099,38830.0
2025-02-13 13:40:00,52.08,52.12,51.99,52.12,37641.0,51.5001,51.5396,51.4111,51.5396,37641.0
2025-02-13 13:50:00,52.11,52.13,52.03,52.1,41289.0,51.5297,51.5495,51.4506,51.5198,41289.0
2025-02-13 14:00:00,52.09,52.19,52.07,52.18,106962.0,51.5099,51.6088,51.4902,51.5989,106962.0
2025-02-13 14:10:00,52.18,52.18,52.09,52.12,54157.0,51.5989,51.5989,51.5099,51.5396,54157.0
2025-02-13 14:20:00,52.12,52.14,52.07,52.1,46203.0,51.5396,51.5594,51.4902,51.5198,46203.0
2025-02-13 14:30:00,52.09,52.11,52.04,52.05,92009.0,51.5099,51.5297,51.4605,51.4704,92009.0
2025-02-13 14:40:00,52.05,52.06,51.98,52.02,227819.0,51.4704,51.4803,51.4012,51.4407,227819.0
2025-02-13 14:50:00,52.02,52.05,51.94,51.97,130179.0,51.4407,51.4704,51.3616,51.3913,130179.0
2025-02-13 15:00:00,51.97,52.05,51.97,52.02,167639.0,51.3913,51.4704,51.3913,51.4407,167639.0
2025-02-13 15:10:00,52.02,52.1,51.98,52.04,372107.0,51.4407,51.5198,51.4012,51.4605,372107.0
2025-02-13 15:20:00,52.03,52.23,52.0,52.11,178327.0,51.4506,51.6484,51.4209,51.5297,178327.0
2025-02-13 15:30:00,52.1,52.12,52.03,52.08,149058.0,51.5198,51.5396,51.4506,51.5001,149058.0
2025-02-13 15:40:00,52.08,52.11,52.04,52.09,116892.0,51.5001,51.5297,51.4605,51.5099,116892.0
2025-02-13 15:50:00,52.1,52.2,51.95,52.1,505923.0,51.5198,51.6187,51.3715,51.5198,505923.0
2025-02-14 09:30:00,52.15,52.21,51.81,52.07,118612.0,51.5693,51.6286,51.2331,51.4902,118612.0
2025-02-14 09:40:00,52.05,52.14,51.97,51.97,59155.0,51.4704,51.5594,51.3913,51.3913,59155.0
2025-02-14 09:50:00,51.95,52.2,51.89,52.09,68406.0,51.3715,51.6187,51.3122,51.5099,68406.0
2025-02-14 10:00:00,52.1,52.27,52.08,52.18,83369.0,51.5198,51.6879,51.5001,51.5989,83369.0
2025-02-14 10:10:00,52.16,52.41,52.14,52.4,94910.0,51.5792,51.8264,51.5594,51.8165,94910.0
2025-02-14 10:20:00,52.39,52.5,52.39,52.43,46960.0,51.8066,51.9154,51.8066,51.8462,46960.0
2025-02-14 10:30:00,52.44,52.73,52.35,52.69,88706.0,51.856,52.1428,51.767,52.1033,88706.0
2025-02-14 10:40:00,52.68,52.81,52.62,52.79,89483.0,52.0934,52.2219,52.034,52.2021,89483.0
2025-02-14 10:50:00,52.77,52.79,52.64,52.77,53309.0,52.1824,52.2021,52.0538,52.1824,53309.0
2025-02-14 11:00:00,52.78,52.78,52.57,52.61,110423.0,52.1923,52.1923,51.9846,52.0242,110423.0
2025-02-14 11:10:00,52.63,52.67,52.51,52.57,46577.0,52.0439,52.0835,51.9253,51.9846,46577.0
2025-02-14 11:20:00,52.56,52.62,52.45,52.51,51132.0,51.9747,52.034,51.8659,51.9253,51132.0
2025-02-14 11:30:00,52.5,52.56,52.45,52.56,41499.0,51.9154,51.9747,51.8659,51.9747,41499.0
2025-02-14 11:40:00,52.55,52.7,52.55,52.66,45418.0,51.9648,52.1131,51.9648,52.0736,45418.0
2025-02-14 11:50:00,52.66,52.77,52.63,52.73,27523.0,52.0736,52.1824,52.0439,52.1428,27523.0
2025-02-14 12:00:00,52.73,52.75,52.59,52.59,31388.0,52.1428,52.1626,52.0044,52.0044,31388.0
2025-02-14 12:10:00,52.6,52.64,52.56,52.61,31433.0,52.0143,52.0538,51.9747,52.0242,31433.0
2025-02-14 12:20:00,52.61,52.66,52.6,52.62,20059.0,52.0242,52.0736,52.0143,52.034,20059.0
2025-02-14 12:30:00,52.62,52.68,52.61,52.65,24668.0,52.034,52.0934,52.0242,52.0637,24668.0
2025-02-14 12:40:00,52.64,52.71,52.61,52.68,38725.0,52.0538,52.123,52.0242,52.0934,38725.0
2025-02-14 12:50:00,52.69,52.7,52.67,52.67,32603.0,52.1033,52.1131,52.0835,52.0835,32603.0
2025-02-14 13:00:00,52.66,52.7,52.61,52.67,24526.0,52.0736,52.1131,52.0242,52.0835,24526.0
2025-02-14 13:10:00,52.68,52.71,52.66,52.67,15000.0,52.0934,52.123,52.0736,52.0835,15000.0
2025-02-14 13:20:00,52.67,52.78,52.67,52.76,34451.0,52.0835,52.1923,52.0835,52.1725,34451.0
2025-02-14 13:30:00,52.77,52.84,52.75,52.8,21001.0,52.1824,52.2516,52.1626,52.212,21001.0
2025-02-14 13:40:00,52.8,52.84,52.78,52.8,35423.0,52.212,52.2516,52.1923,52.212,35423.0
2025-02-14 13:50:00,52.8,52.85,52.74,52.75,94558.0,52.212,52.2615,52.1527,52.1626,94558.0
2025-02-14 14:00:00,52.75,52.82,52.75,52.77,22129.0,52.1626,52.2318,52.1626,52.1824,22129.0
2025-02-14 14:10:00,52.79,52.79,52.73,52.74,43418.0,52.2021,52.2021,52.1428,52.1527,43418.0
2025-02-14 14:20:00,52.74,52.77,52.63,52.68,35833.0,52.1527,52.1824,52.0439,52.0934,35833.0
2025-02-14 14:30:00,52.68,52.69,52.63,52.68,23379.0,52.0934,52.1033,52.0439,52.0934,23379.0
2025-02-14 14:40:00,52.69,52.7,52.63,52.65,23549.0,52.1033,52.1131,52.0439,52.0637,23549.0
2025-02-14 14:50:00,52.64,52.65,52.54,52.6,71011.0,52.0538,52.0637,51.9549,52.0143,71011.0
2025-02-14 15:00:00,52.59,52.6,52.51,52.54,50598.0,52.0044,52.0143,51.9253,51.9549,50598.0
2025-02-14 15:10:00,52.54,52.6,52.53,52.6,56369.0,51.9549,52.0143,51.945,52.0143,56369.0
2025-02-14 15:20:00,52.6,52.6,52.53,52.58,65176.0,52.0143,52.0143,51.945,51.9945,65176.0
2025-02-14 15:30:00,52.58,52.65,52.52,52.62,65317.0,51.9945,52.0637,51.9352,52.034,65317.0
2025-02-14 15:40:00,52.62,52.62,52.5,52.55,68769.0,52.034,52.034,51.9154,51.9648,68769.0
2025-02-14 15:50:00,52.55,52.61,52.46,52.53,381274.0,51.9648,52.0242,51.8758,51.945,381274.0
2025-02-18 09:30:00,52.98,53.05,52.55,53.05,139196.0,52.39,52.4593,51.9648,52.4593,139196.0
2025-02-18 09:40:00,53.05,53.07,52.55,52.64,35578.0,52.4593,52.479,51.9648,52.0538,35578.0
2025-02-18 09:50:00,52.63,52.79,52.55,52.75,90859.0,52.0439,52.2021,51.9648,52.1626,90859.0
2025-02-18 10:00:00,52.78,52.78,52.5,52.54,61811.0,52.1923,52.1923,51.9154,51.9549,61811.0
2025-02-18 10:10:00,52.53,52.65,52.48,52.65,57371.0,51.945,52.0637,51.8956,52.0637,57371.0
2025-02-18 10:20:00,52.65,52.77,52.55,52.75,67550.0,52.0637,52.1824,51.9648,52.1626,67550.0
2025-02-18 10:30:00,52.75,52.85,52.72,52.83,42490.0,52.1626,52.2615,52.1329,52.2417,42490.0
2025-02-18 10:40:00,52.84,52.84,52.73,52.79,32282.0,52.2516,52.2516,52.1428,52.2021,32282.0
2025-02-18 10:50:00,52.79,52.91,52.75,52.83,102893.0,52.2021,52.3208,52.1626,52.2417,102893.0
2025-02-18 11:00:00,52.82,52.82,52.7,52.74,23316.0,52.2318,52.2318,52.1131,52.1527,23316.0
2025-02-18 11:10:00,52.74,52.75,52.54,52.55,25066.0,52.1527,52.1626,51.9549,51.9648,25066.0
2025-02-18 11:20:00,52.54,52.69,52.47,52.67,41716.0,51.9549,52.1033,51.8857,52.0835,41716.0
2025-02-18 11:30:00,52.66,52.68,52.63,52.65,22672.0,52.0736,52.0934,52.0439,52.0637,22672.0
2025-02-18 11:40:00,52.66,52.71,52.63,52.7,18099.0,52.0736,52.123,52.0439,52.1131,18099.0
2025-02-18 11:50:00,52.69,52.75,52.64,52.65,28123.0,52.1033,52.1626,52.0538,52.0637,28123.0
2025-02-18 12:00:00,52.65,52.73,52.65,52.67,29619.0,52.0637,52.1428,52.0637,52.0835,29619.0
2025-02-18 12:10:00,52.67,52.73,52.67,52.71,22894.0,52.0835,52.1428,52.0835,52.123,22894.0
2025-02-18 12:20:00,52.71,52.74,52.69,52.7,22309.0,52.123,52.1527,52.1033,52.1131,22309.0
2025-02-18 12:30:00,52.71,52.73,52.66,52.67,25753.0,52.123,52.1428,52.0736,52.0835,25753.0
2025-02-18 12:40:00,52.67,52.74,52.66,52.73,10939.0,52.0835,52.1527,52.0736,52.1428,10939.0
2025-02-18 12:50:00,52.73,52.75,52.65,52.66,26258.0,52.1428,52.1626,52.0637,52.0736,26258.0
2025-02-18 13:00:00,52.67,52.71,52.65,52.66,18462.0,52.0835,52.123,52.0637,52.0736,18462.0
2025-02-18 13:10:00,52.65,52.69,52.61,52.61,31111.0,52.0637,52.1033,52.0242,52.0242,31111.0
2025-02-18 13:20:00,52.61,52.72,52.6,52.63,55554.0,52.0242,52.1329,52.0143,52.0439,55554.0
2025-02-18 13:30:00,52.63,52.68,52.61,52.68,22989.0,52.0439,52.0934,52.0242,52.0934,22989.0
2025-02-18 13:40:00,52.68,52.73,52.59,52.64,38285.0,52.0934,52.1428,52.0044,52.0538,38285.0
2025-02-18 13:50:00,52.65,52.67,52.6,52.6,17307.0,52.0637,52.0835,52.0143,52.0143,17307.0
2025-02-18 14:00:00,52.61,52.63,52.5,52.55,30178.0,52.0242,52.0439,51.9154,51.9648,30178.0
2025-02-18 14:10:00,52.55,52.58,52.43,52.46,48631.0,51.9648,51.9945,51.8462,51.8758,48631.0
2025-02-18 14:20:00,52.46,52.57,52.45,52.55,55743.0,51.8758,51.9846,51.8659,51.9648,55743.0
2025-02-18 14:30:00,52.55,52.63,52.54,52.61,38874.0,51.9648,52.0439,51.9549,52.0242,38874.0
2025-02-18 14:40:00,52.61,52.72,52.6,52.71,19742.0,52.0242,52.1329,52.0143,52.123,19742.0
2025-02-18 14:50:00,52.71,52.73,52.7,52.71,25192.0,52.123,52.1428,52.1131,52.123,25192.0
2025-02-18 15:00:00,52.7,52.79,52.69,52.71,31539.0,52.1131,52.2021,52.1033,52.123,31539.0
2025-02-18 15:10:00,52.71,52.74,52.66,52.68,35813.0,52.123,52.1527,52.0736,52.0934,35813.0
2025-02-18 15:20:00,52.67,52.72,52.66,52.71,62567.0,52.0835,52.1329,52.0736,52.123,62567.0
2025-02-18 15:30:00,52.7,52.72,52.67,52.69,47414.0,52.1131,52.1329,52.0835,52.1033,47414.0
2025-02-18 15:40:00,52.7,52.72,52.65,52.69,80305.0,52.1131,52.1329,52.0637,52.1033,80305.0
2025-02-18 15:50:00,52.69,52.9,52.65,52.9,375504.0,52.1033,52.3109,52.0637,52.3109,375504.0
2025-02-19 09:30:00,52.99,53.18,52.79,53.14,90160.0,52.3999,52.5878,52.2021,52.5483,90160.0
2025-02-19 09:40:00,53.13,53.13,52.74,52.74,52974.0,52.5384,52.5384,52.1527,52.1527,52974.0
2025-02-19 09:50:00,52.74,52.79,52.61,52.68,55757.0,52.1527,52.2021,52.0242,52.0934,55757.0
2025-02-19 10:00:00,52.68,52.98,52.53,52.98,130114.0,52.0934,52.39,51.945,52.39,130114.0
2025-02-19 10:10:00,52.98,52.99,52.78,52.8,70230.0,52.39,52.3999,52.1923,52.212,70230.0
2025-02-19 10:20:00,52.79,52.94,52.74,52.76,31155.0,52.2021,52.3505,52.1527,52.1725,31155.0
2025-02-19 10:30:00,52.74,52.86,52.69,52.75,42459.0,52.1527,52.2714,52.1033,52.1626,42459.0
2025-02-19 10:40:00,52.76,52.82,52.69,52.8,33725.0,52.1725,52.2318,52.1033,52.212,33725.0
2025-02-19 10:50:00,52.8,52.85,52.75,52.82,25799.0,52.212,52.2615,52.1626,52.2318,25799.0
2025-02-19 11:00:00,52.81,52.89,52.8,52.8,22915.0,52.2219,52.301,52.212,52.212,22915.0
2025-02-19 11:10:00,52.8,52.85,52.74,52.84,44784.0,52.212,52.2615,52.1527,52.2516,44784.0
2025-02-19 11:20:00,52.82,52.89,52.78,52.89,41660.0,52.2318,52.301,52.1923,52.301,41660.0
2025-02-19 11:30:00,52.88,52.99,52.85,52.98,53486.0,52.2911,52.3999,52.2615,52.39,53486.0
2025-02-19 11:40:00,52.99,53.08,52.98,53.02,48731.0,52.3999,52.4889,52.39,52.4296,48731.0
2025-02-19 11:50:00,53.01,53.08,52.94,53.05,40303.0,52.4197,52.4889,52.3505,52.4593,40303.0
2025-02-19 12:00:00,53.05,53.06,52.91,52.91,26092.0,52.4593,52.4691,52.3208,52.3208,26092.0
2025-02-19 12:10:00,52.91,52.91,52.78,52.81,35109.0,52.3208,52.3208,52.1923,52.2219,35109.0
2025-02-19 12:20:00,52.81,52.82,52.75,52.77,36181.0,52.2219,52.2318,52.1626,52.1824,36181.0
2025-02-19 12:30:00,52.77,52.9,52.76,52.87,46174.0,52.1824,52.3109,52.1725,52.2813,46174.0
2025-02-19 12:40:00,52.88,52.93,52.83,52.88,26012.0,52.2911,52.3406,52.2417,52.2911,26012.0
2025-02-19 12:50:00,52.89,52.89,52.82,52.86,27392.0,52.301,52.301,52.2318,52.2714,27392.0
2025-02-19 13:00:00,52.87,52.95,52.84,52.94,24836.0,52.2813,52.3604,52.2516,52.3505,24836.0
2025-02-19 13:10:00,52.93,52.98,52.88,52.98,30535.0,52.3406,52.39,52.2911,52.39,30535.0
2025-02-19 13:20:00,52.98,52.98,52.88,52.91,28455.0,52.39,52.39,52.2911,52.3208,28455.0
2025-02-19 13:30:00,52.9,52.98,52.88,52.95,19951.0,52.3109,52.39,52.2911,52.3604,19951.0
2025-02-19 13:40:00,52.94,52.98,52.91,52.95,29312.0,52.3505,52.39,52.3208,52.3604,29312.0
2025-02-19 13:50:00,52.95,52.96,52.87,52.88,18311.0,52.3604,52.3703,52.2813,52.2911,18311.0
2025-02-19 14:00:00,52.87,52.92,52.86,52.87,28689.0,52.2813,52.3307,52.2714,52.2813,28689.0
2025-02-19 14:10:00,52.87,52.97,52.86,52.9,29178.0,52.2813,52.3801,52.2714,52.3109,29178.0
2025-02-19 14:20:00,52.9,52.97,52.88,52.91,23411.0,52.3109,52.3801,52.2911,52.3208,23411.0
2025-02-19 14:30:00,52.91,52.94,52.88,52.9,33429.0,52.3208,52.3505,52.2911,52.3109,33429.0
2025-02-19 14:40:00,52.9,52.92,52.88,52.91,37003.0,52.3109,52.3307,52.2911,52.3208,37003.0
2025-02-19 14:50:00,52.92,52.94,52.88,52.89,51123.0,52.3307,52.3505,52.2911,52.301,51123.0
2025-02-19 15:00:00,52.89,52.89,52.78,52.84,58102.0,52.301,52.301,52.1923,52.2516,58102.0
2025-02-19 15:10:00,52.84,52.84,52.7,52.72,55118.0,52.2516,52.2516,52.1131,52.1329,55118.0
2025-02-19 15:20:00,52.72,52.76,52.54,52.58,94587.0,52.1329,52.1725,51.9549,51.9945,94587.0
2025-02-19 15:30:00,52.58,52.72,52.58,52.68,130025.0,51.9945,52.1329,51.9945,52.0934,130025.0
2025-02-19 15:40:00,52.67,52.68,52.54,52.57,89630.0,52.0835,52.0934,51.9549,51.9846,89630.0
2025-02-19 15:50:00,52.57,52.67,52.52,52.66,308856.0,51.9846,52.0835,51.9352,52.0736,308856.0
2025-02-20 09:30:00,52.45,52.48,52.12,52.15,71012.0,51.8659,51.8956,51.5396,51.5693,71012.0
2025-02-20 09:40:00,52.19,52.21,51.96,51.99,47768.0,51.6088,51.6286,51.3814,51.4111,47768.0
2025-02-20 09:50:00,51.99,52.08,51.79,51.8,45528.0,51.4111,51.5001,51.2133,51.2232,45528.0
2025-02-20 10:00:00,51.81,51.94,51.66,51.75,80816.0,51.2331,51.3616,51.0847,51.1737,80816.0
2025-02-20 10:10:00,51.77,51.96,51.75,51.96,47997.0,51.1935,51.3814,51.1737,51.3814,47997.0
2025-02-20 10:20:00,51.95,51.98,51.82,51.82,39447.0,51.3715,51.4012,51.2429,51.2429,39447.0
2025-02-20 10:30:00,51.83,51.89,51.74,51.83,39937.0,51.2528,51.3122,51.1638,51.2528,39937.0
2025-02-20 10:40:00,51.82,51.89,51.66,51.68,38890.0,51.2429,51.3122,51.0847,51.1045,38890.0
2025-02-20 10:50:00,51.69,51.69,51.5,51.54,42960.0,51.1144,51.1144,50.9265,50.9661,42960.0
2025-02-20 11:00:00,51.54,51.65,51.52,51.58,67813.0,50.9661,51.0748,50.9463,51.0056,67813.0
2025-02-20 11:10:00,51.58,51.59,51.5,51.51,72699.0,51.0056,51.0155,50.9265,50.9364,72699.0
2025-02-20 11:20:00,51.51,51.55,51.45,51.49,57089.0,50.9364,50.976,50.8771,50.9166,57089.0
2025-02-20 11:30:00,51.5,51.52,51.42,51.48,40956.0,50.9265,50.9463,50.8474,50.9067,40956.0
2025-02-20 11:40:00,51.49,51.53,51.44,51.45,43287.0,50.9166,50.9562,50.8672,50.8771,43287.0
2025-02-20 11:50:00,51.45,51.45,51.27,51.3,85771.0,50.8771,50.8771,50.6991,50.7287,85771.0
2025-02-20 12:00:00,51.3,51.59,51.29,51.54,109226.0,50.7287,51.0155,50.7189,50.9661,109226.0
2025-02-20 12:10:00,51.53,51.54,51.33,51.34,42233.0,50.9562,50.9661,50.7584,50.7683,42233.0
2025-02-20 12:20:00,51.34,51.4,51.31,51.32,49993.0,50.7683,50.8276,50.7386,50.7485,49993.0
2025-02-20 12:30:00,51.3,51.34,51.29,51.31,31722.0,50.7287,50.7683,50.7189,50.7386,31722.0
2025-02-20 12:40:00,51.3,51.33,51.23,51.23,43422.0,50.7287,50.7584,50.6595,50.6595,43422.0
2025-02-20 12:50:00,51.24,51.28,51.18,51.19,39898.0,50.6694,50.709,50.6101,50.62,39898.0
2025-02-20 13:00:00,51.19,51.21,51.12,51.2,49132.0,50.62,50.6397,50.5507,50.6299,49132.0
2025-02-20 13:10:00,51.2,51.24,51.16,51.16,35545.0,50.6299,50.6694,50.5903,50.5903,35545.0
2025-02-20 13:20:00,51.16,51.18,51.1,51.11,59455.0,50.5903,50.6101,50.531,50.5409,59455.0
2025-02-20 13:30:00,51.11,51.2,51.09,51.1,58792.0,50.5409,50.6299,50.5211,50.531,58792.0
2025-02-20 13:40:00,51.1,51.15,51.08,51.1,44428.0,50.531,50.5804,50.5112,50.531,44428.0
2025-02-20 13:50:00,51.09,51.16,51.08,51.14,68041.0,50.5211,50.5903,50.5112,50.5705,68041.0
2025-02-20 14:00:00,51.14,51.17,51.08,51.13,77030.0,50.5705,50.6002,50.5112,50.5606,77030.0
2025-02-20 14:10:00,51.13,51.25,51.13,51.18,65626.0,50.5606,50.6793,50.5606,50.6101,65626.0
2025-02-20 14:20:00,51.18,51.22,51.15,51.18,43622.0,50.6101,50.6496,50.5804,50.6101,43622.0
2025-02-20 14:30:00,51.18,51.21,51.14,51.21,60234.0,50.6101,50.6397,50.5705,50.6397,60234.0
2025-02-20 14:40:00,51.21,51.31,51.19,51.31,43672.0,50.6397,50.7386,50.62,50.7386,43672.0
2025-02-20 14:50:00,51.31,51.32,51.26,51.27,49591.0,50.7386,50.7485,50.6892,50.6991,49591.0
2025-02-20 15:00:00,51.27,51.41,51.23,51.4,54073.0,50.6991,50.8375,50.6595,50.8276,54073.0
2025-02-20 15:10:00,51.4,51.44,51.36,51.44,47922.0,50.8276,50.8672,50.7881,50.8672,47922.0
2025-02-20 15:20:00,51.44,51.51,51.44,51.51,66254.0,50.8672,50.9364,50.8672,50.9364,66254.0
2025-02-20 15:30:00,51.51,51.66,51.48,51.65,70271.0,50.9364,51.0847,50.9067,51.0748,70271.0
2025-02-20 15:40:00,51.65,51.79,51.65,51.79,98666.0,51.0748,51.2133,51.0748,51.2133,98666.0
2025-02-20 15:50:00,51.79,51.89,51.73,51.88,455338.0,51.2133,51.3122,51.154,51.3023,455338.0
2025-02-21 09:30:00,52.0,52.1,51.72,52.1,184172.0,51.4209,51.5198,51.1441,51.5198,184172.0
2025-02-21 09:40:00,52.11,52.24,52.05,52.06,32215.0,51.5297,51.6583,51.4704,51.4803,32215.0
2025-02-21 09:50:00,52.09,52.16,52.0,52.12,45216.0,51.5099,51.5792,51.4209,51.5396,45216.0
2025-02-21 10:00:00,52.11,52.38,52.07,52.34,77884.0,51.5297,51.7967,51.4902,51.7572,77884.0
2025-02-21 10:10:00,52.35,52.37,52.17,52.18,22580.0,51.767,51.7868,51.5891,51.5989,22580.0
2025-02-21 10:20:00,52.18,52.19,51.98,52.02,70307.0,51.5989,51.6088,51.4012,51.4407,70307.0
2025-02-21 10:30:00,52.0,52.01,51.84,51.89,92467.0,51.4209,51.4308,51.2627,51.3122,92467.0
2025-02-21 10:40:00,51.9,52.03,51.86,51.99,51011.0,51.3221,51.4506,51.2825,51.4111,51011.0
2025-02-21 10:50:00,51.97,52.14,51.96,52.13,38570.0,51.3913,51.5594,51.3814,51.5495,38570.0
2025-02-21 11:00:00,52.13,52.2,52.05,52.11,29449.0,51.5495,51.6187,51.4704,51.5297,29449.0
2025-02-21 11:10:00,52.11,52.21,52.05,52.14,31358.0,51.5297,51.6286,51.4704,51.5594,31358.0
2025-02-21 11:20:00,52.14,52.15,52.0,52.05,24318.0,51.5594,51.5693,51.4209,51.4704,24318.0
2025-02-21 11:30:00,52.06,52.08,52.0,52.03,23072.0,51.4803,51.5001,51.4209,51.4506,23072.0
2025-02-21 11:40:00,52.04,52.07,52.0,52.04,31352.0,51.4605,51.4902,51.4209,51.4605,31352.0
2025-02-21 11:50:00,52.03,52.05,52.0,52.04,26894.0,51.4506,51.4704,51.4209,51.4605,26894.0
2025-02-21 12:00:00,52.04,52.08,52.0,52.01,24379.0,51.4605,51.5001,51.4209,51.4308,24379.0
2025-02-21 12:10:00,52.01,52.03,51.94,51.96,50184.0,51.4308,51.4506,51.3616,51.3814,50184.0
2025-02-21 12:20:00,51.95,51.97,51.89,51.93,43247.0,51.3715,51.3913,51.3122,51.3517,43247.0
2025-02-21 12:30:00,51.92,51.92,51.72,51.76,86781.0,51.3418,51.3418,51.1441,51.1836,86781.0
2025-02-21 12:40:00,51.76,51.77,51.68,51.72,35465.0,51.1836,51.1935,51.1045,51.1441,35465.0
2025-02-21 12:50:00,51.73,51.74,51.58,51.62,36919.0,51.154,51.1638,51.0056,51.0452,36919.0
2025-02-21 13:00:00,51.63,51.71,51.61,51.66,41921.0,51.0551,51.1342,51.0353,51.0847,41921.0
2025-02-21 13:10:00,51.66,51.86,51.63,51.71,76025.0,51.0847,51.2825,51.0551,51.1342,76025.0
2025-02-21 13:20:00,51.71,51.82,51.71,51.71,84960.0,51.1342,51.2429,51.1342,51.1342,84960.0
2025-02-21 13:30:00,51.7,51.85,51.64,51.77,68820.0,51.1243,51.2726,51.065,51.1935,68820.0
2025-02-21 13:40:00,51.77,51.82,51.76,51.79,37946.0,51.1935,51.2429,51.1836,51.2133,37946.0
2025-02-21 13:50:00,51.79,51.82,51.68,51.73,95489.0,51.2133,51.2429,51.1045,51.154,95489.0
2025-02-21 14:00:00,51.73,51.75,51.66,51.72,50351.0,51.154,51.1737,51.0847,51.1441,50351.0
2025-02-21 14:10:00,51.73,51.74,51.66,51.7,36616.0,51.154,51.1638,51.0847,51.1243,36616.0
2025-02-21 14:20:00,51.7,51.7,51.48,51.49,43703.0,51.1243,51.1243,50.9067,50.9166,43703.0
2025-02-21 14:30:00,51.5,51.62,51.5,51.54,47825.0,50.9265,51.0452,50.9265,50.9661,47825.0
2025-02-21 14:40:00,51.55,51.56,51.18,51.18,99673.0,50.976,50.9858,50.6101,50.6101,99673.0
2025-02-21 14:50:00,51.19,51.34,51.12,51.3,99043.0,50.62,50.7683,50.5507,50.7287,99043.0
2025-02-21 15:00:00,51.3,51.35,51.27,51.32,52215.0,50.7287,50.7782,50.6991,50.7485,52215.0
2025-02-21 15:10:00,51.32,51.38,51.29,51.36,37347.0,50.7485,50.8078,50.7189,50.7881,37347.0
2025-02-21 15:20:00,51.35,51.39,51.31,51.36,43221.0,50.7782,50.8177,50.7386,50.7881,43221.0
2025-02-21 15:30:00,51.37,51.43,51.36,51.38,44663.0,50.798,50.8573,50.7881,50.8078,44663.0
2025-02-21 15:40:00,51.39,51.53,51.36,51.51,70813.0,50.8177,50.9562,50.7881,50.9364,70813.0
2025-02-21 15:50:00,51.51,51.59,51.41,51.5,348022.0,50.9364,51.0155,50.8375,50.9265,348022.0
2025-02-24 09:30:00,51.13,51.55,51.02,51.45,134742.0,50.5606,50.976,50.4519,50.8771,134742.0
2025-02-24 09:40:00,51.48,51.98,51.48,51.87,69130.0,50.9067,51.4012,50.9067,51.2924,69130.0
2025-02-24 09:50:00,51.88,51.88,51.32,51.36,200959.0,51.3023,51.3023,50.7485,50.7881,200959.0
2025-02-24 10:00:00,51.36,51.36,50.89,51.25,159377.0,50.7881,50.7881,50.3233,50.6793,159377.0
2025-02-24 10:10:00,51.26,51.38,51.2,51.35,144628.0,50.6892,50.8078,50.6299,50.7782,144628.0
2025-02-24 10:20:00,51.37,51.38,51.21,51.26,90687.0,50.798,50.8078,50.6397,50.6892,90687.0
2025-02-24 10:30:00,51.26,51.29,50.9,50.93,89732.0,50.6892,50.7189,50.3332,50.3629,89732.0
2025-02-24 10:40:00,50.94,51.1,50.94,51.05,50298.0,50.3727,50.531,50.3727,50.4815,50298.0
2025-02-24 10:50:00,51.08,51.1,50.59,50.64,110600.0,50.5112,50.531,50.0266,50.0761,110600.0
2025-02-24 11:00:00,50.63,50.69,50.5,50.57,105065.0,50.0662,50.1255,49.9376,50.0069,105065.0
2025-02-24 11:10:00,50.56,50.75,50.55,50.69,190501.0,49.997,50.1849,49.9871,50.1255,190501.0
2025-02-24 11:20:00,50.69,50.92,50.62,50.81,99074.0,50.1255,50.353,50.0563,50.2442,99074.0
2025-02-24 11:30:00,50.82,51.0,50.77,50.77,72188.0,50.2541,50.4321,50.2046,50.2046,72188.0
2025-02-24 11:40:00,50.78,50.98,50.77,50.85,31069.0,50.2145,50.4123,50.2046,50.2838,31069.0
2025-02-24 11:50:00,50.86,50.93,50.73,50.75,34407.0,50.2936,50.3629,50.1651,50.1849,34407.0
2025-02-24 12:00:00,50.75,50.88,50.74,50.8,21828.0,50.1849,50.3134,50.175,50.2343,21828.0
2025-02-24 12:10:00,50.8,50.86,50.72,50.84,41178.0,50.2343,50.2936,50.1552,50.2739,41178.0
2025-02-24 12:20:00,50.84,51.09,50.83,50.97,51641.0,50.2739,50.5211,50.264,50.4024,51641.0
2025-02-24 12:30:00,50.96,51.04,50.93,51.02,18932.0,50.3925,50.4716,50.3629,50.4519,18932.0
2025-02-24 12:40:00,51.01,51.06,50.99,51.02,46112.0,50.442,50.4914,50.4222,50.4519,46112.0
2025-02-24 12:50:00,51.02,51.07,50.94,50.97,31944.0,50.4519,50.5013,50.3727,50.4024,31944.0
2025-02-24 13:00:00,50.97,51.06,50.94,51.06,36498.0,50.4024,50.4914,50.3727,50.4914,36498.0
2025-02-24 13:10:00,51.05,51.1,50.95,51.1,31644.0,50.4815,50.531,50.3826,50.531,31644.0
2025-02-24 13:20:00,51.1,51.11,51.02,51.03,18975.0,50.531,50.5409,50.4519,50.4617,18975.0
2025-02-24 13:30:00,51.02,51.15,50.99,51.15,40803.0,50.4519,50.5804,50.4222,50.5804,40803.0
2025-02-24 13:40:00,51.15,51.16,51.07,51.09,47787.0,50.5804,50.5903,50.5013,50.5211,47787.0
2025-02-24 13:50:00,51.09,51.09,50.99,51.03,29298.0,50.5211,50.5211,50.4222,50.4617,29298.0
2025-02-24 14:00:00,51.03,51.15,51.03,51.13,33923.0,50.4617,50.5804,50.4617,50.5606,33923.0
2025-02-24 14:10:00,51.13,51.13,50.99,51.0,31844.0,50.5606,50.5606,50.4222,50.4321,31844.0
2025-02-24 14:20:00,51.0,51.08,50.97,51.02,39693.0,50.4321,50.5112,50.4024,50.4519,39693.0
2025-02-24 14:30:00,51.02,51.08,51.0,51.02,26026.0,50.4519,50.5112,50.4321,50.4519,26026.0
2025-02-24 14:40:00,51.02,51.05,51.0,51.04,23725.0,50.4519,50.4815,50.4321,50.4716,23725.0
2025-02-24 14:50:00,51.04,51.08,51.0,51.06,36734.0,50.4716,50.5112,50.4321,50.4914,36734.0
2025-02-24 15:00:00,51.07,51.1,51.0,51.1,47643.0,50.5013,50.531,50.4321,50.531,47643.0
2025-02-24 15:10:00,51.09,51.15,51.07,51.14,66774.0,50.5211,50.5804,50.5013,50.5705,66774.0
2025-02-24 15:20:00,51.14,51.16,51.03,51.04,73600.0,50.5705,50.5903,50.4617,50.4716,73600.0
2025-02-24 15:30:00,51.04,51.1,50.99,51.01,214100.0,50.4716,50.531,50.4222,50.442,214100.0
2025-02-24 15:40:00,51.01,51.11,50.96,51.09,55220.0,50.442,50.5409,50.3925,50.5211,55220.0
2025-02-24 15:50:00,51.1,51.12,50.74,50.79,282503.0,50.531,50.5507,50.175,50.2244,282503.0
2025-02-25 09:30:00,50.67,50.77,50.0,50.34,125530.0,50.1058,50.2046,49.4432,49.7794,125530.0
2025-02-25 09:40:00,50.3,50.43,50.01,50.06,58258.0,49.7399,49.8684,49.4531,49.5025,58258.0
2025-02-25 09:50:00,50.08,50.09,49.67,49.93,66819.0,49.5223,49.5322,49.1169,49.374,66819.0
2025-02-25 10:00:00,49.91,49.95,49.53,49.64,73198.0,49.3542,49.3938,48.9785,49.0872,73198.0
2025-02-25 10:10:00,49.67,49.73,49.28,49.38,100223.0,49.1169,49.1762,48.7312,48.8301,100223.0
2025-02-25 10:20:00,49.38,49.61,49.23,49.26,167448.0,48.8301,49.0576,48.6818,48.7115,167448.0
2025-02-25 10:30:00,49.29,49.46,49.18,49.45,164290.0,48.7411,48.9092,48.6323,48.8993,164290.0
2025-02-25 10:40:00,49.44,49.51,49.2,49.32,108680.0,48.8895,48.9587,48.6521,48.7708,108680.0
2025-02-25 10:50:00,49.31,49.6,49.29,49.4,74225.0,48.7609,49.0477,48.7411,48.8499,74225.0
2025-02-25 11:00:00,49.41,49.52,49.15,49.52,103359.0,48.8598,48.9686,48.6027,48.9686,103359.0
2025-02-25 11:10:00,49.51,49.68,49.36,49.67,138614.0,48.9587,49.1268,48.8103,49.1169,138614.0
2025-02-25 11:20:00,49.66,49.66,49.4,49.4,52751.0,49.107,49.107,48.8499,48.8499,52751.0
2025-02-25 11:30:00,49.4,49.62,49.28,49.59,76132.0,48.8499,49.0674,48.7312,49.0378,76132.0
2025-02-25 11:40:00,49.58,49.71,49.51,49.69,67045.0,49.0279,49.1564,48.9587,49.1367,67045.0
2025-02-25 11:50:00,49.68,49.9,49.62,49.8,73479.0,49.1268,49.3443,49.0674,49.2454,73479.0
2025-02-25 12:00:00,49.79,49.86,49.72,49.84,34676.0,49.2356,49.3048,49.1663,49.285,34676.0
2025-02-25 12:10:00,49.84,49.87,49.65,49.66,192975.0,49.285,49.3147,49.0971,49.107,192975.0
2025-02-25 12:20:00,49.66,49.75,49.54,49.72,59518.0,49.107,49.196,48.9883,49.1663,59518.0
2025-02-25 12:30:00,49.72,49.74,49.65,49.7,91304.0,49.1663,49.1861,49.0971,49.1466,91304.0
2025-02-25 12:40:00,49.7,49.84,49.68,49.79,109447.0,49.1466,49.285,49.1268,49.2356,109447.0
2025-02-25 12:50:00,49.79,50.01,49.78,49.97,90406.0,49.2356,49.4531,49.2257,49.4136,90406.0
2025-02-25 13:00:00,49.98,50.09,49.96,50.0,87875.0,49.4234,49.5322,49.4037,49.4432,87875.0
2025-02-25 13:10:00,50.01,50.03,49.89,49.94,70926.0,49.4531,49.4729,49.3344,49.3839,70926.0
2025-02-25 13:20:00,49.95,50.04,49.88,49.9,83313.0,49.3938,49.4828,49.3246,49.3443,83313.0
2025-02-25 13:30:00,49.91,50.09,49.89,50.09,124577.0,49.3542,49.5322,49.3344,49.5322,124577.0
2025-02-25 13:40:00,50.08,50.08,49.95,49.97,104773.0,49.5223,49.5223,49.3938,49.4136,104773.0
2025-02-25 13:50:00,49.98,50.02,49.91,49.97,98234.0,49.4234,49.463,49.3542,49.4136,98234.0
2025-02-25 14:00:00,49.97,50.03,49.9,49.95,57740.0,49.4136,49.4729,49.3443,49.3938,57740.0
2025-02-25 14:10:00,49.95,49.98,49.79,49.84,70017.0,49.3938,49.4234,49.2356,49.285,70017.0
2025-02-25 14:20:00,49.83,49.83,49.76,49.78,48364.0,49.2751,49.2751,49.2059,49.2257,48364.0
2025-02-25 14:30:00,49.77,49.93,49.76,49.91,170744.0,49.2158,49.374,49.2059,49.3542,170744.0
2025-02-25 14:40:00,49.9,50.04,49.81,49.88,58056.0,49.3443,49.4828,49.2553,49.3246,58056.0
2025-02-25 14:50:00,49.87,49.92,49.86,49.87,49484.0,49.3147,49.3641,49.3048,49.3147,49484.0
2025-02-25 15:00:00,49.87,49.92,49.81,49.88,73566.0,49.3147,49.3641,49.2553,49.3246,73566.0
2025-02-25 15:10:00,49.88,50.02,49.82,50.01,77677.0,49.3246,49.463,49.2652,49.4531,77677.0
2025-02-25 15:20:00,50.0,50.14,50.0,50.05,84271.0,49.4432,49.5817,49.4432,49.4927,84271.0
2025-02-25 15:30:00,50.05,50.05,49.85,49.86,79838.0,49.4927,49.4927,49.2949,49.3048,79838.0
2025-02-25 15:40:00,49.86,49.88,49.79,49.84,167688.0,49.3048,49.3246,49.2356,49.285,167688.0
2025-02-25 15:50:00,49.83,49.86,49.65,49.71,544028.0,49.2751,49.3048,49.0971,49.1564,544028.0
2025-02-26 09:30:00,50.34,50.41,49.77,50.31,122612.0,49.7794,49.8487,49.2158,49.7498,122612.0
2025-02-26 09:40:00,50.31,50.5,50.23,50.48,69957.0,49.7498,49.9376,49.6707,49.9179,69957.0
2025-02-26 09:50:00,50.48,50.52,50.33,50.47,59007.0,49.9179,49.9574,49.7695,49.908,59007.0
2025-02-26 10:00:00,50.46,50.46,50.31,50.34,49160.0,49.8981,49.8981,49.7498,49.7794,49160.0
2025-02-26 10:10:00,50.34,50.42,50.28,50.41,54438.0,49.7794,49.8585,49.7201,49.8487,54438.0
2025-02-26 10:20:00,50.41,50.45,50.3,50.35,54408.0,49.8487,49.8882,49.7399,49.7893,54408.0
2025-02-26 10:30:00,50.36,50.47,50.36,50.45,31767.0,49.7992,49.908,49.7992,49.8882,31767.0
2025-02-26 10:40:00,50.46,50.58,50.43,50.55,36575.0,49.8981,50.0168,49.8684,49.9871,36575.0
2025-02-26 10:50:00,50.55,50.7,50.52,50.65,68399.0,49.9871,50.1354,49.9574,50.086,68399.0
2025-02-26 11:00:00,50.65,50.77,50.62,50.62,50140.0,50.086,50.2046,50.0563,50.0563,50140.0
2025-02-26 11:10:00,50.61,50.62,50.46,50.54,88992.0,50.0464,50.0563,49.8981,49.9772,88992.0
2025-02-26 11:20:00,50.54,50.56,50.41,50.43,43397.0,49.9772,49.997,49.8487,49.8684,43397.0
2025-02-26 11:30:00,50.42,50.56,50.4,50.54,46681.0,49.8585,49.997,49.8388,49.9772,46681.0
2025-02-26 11:40:00,50.55,50.57,50.44,50.48,150506.0,49.9871,50.0069,49.8783,49.9179,150506.0
2025-02-26 11:50:00,50.46,50.53,50.37,50.37,116499.0,49.8981,49.9673,49.8091,49.8091,116499.0
2025-02-26 12:00:00,50.39,50.46,50.35,50.45,206750.0,49.8289,49.8981,49.7893,49.8882,206750.0
2025-02-26 12:10:00,50.44,50.69,50.43,50.66,78837.0,49.8783,50.1255,49.8684,50.0959,78837.0
2025-02-26 12:20:00,50.66,50.87,50.65,50.87,66622.0,50.0959,50.3035,50.086,50.3035,66622.0
2025-02-26 12:30:00,50.87,50.87,50.52,50.63,97212.0,50.3035,50.3035,49.9574,50.0662,97212.0
2025-02-26 12:40:00,50.63,50.64,50.54,50.55,35322.0,50.0662,50.0761,49.9772,49.9871,35322.0
2025-02-26 12:50:00,50.55,50.55,50.41,50.47,42826.0,49.9871,49.9871,49.8487,49.908,42826.0
2025-02-26 13:00:00,50.46,50.49,50.34,50.42,35071.0,49.8981,49.9278,49.7794,49.8585,35071.0
2025-02-26 13:10:00,50.44,50.49,50.37,50.44,34158.0,49.8783,49.9278,49.8091,49.8783,34158.0
2025-02-26 13:20:00,50.44,50.47,50.28,50.28,35879.0,49.8783,49.908,49.7201,49.7201,35879.0
2025-02-26 13:30:00,50.27,50.37,50.27,50.3,26099.0,49.7102,49.8091,49.7102,49.7399,26099.0
2025-02-26 13:40:00,50.3,50.34,50.26,50.3,31842.0,49.7399,49.7794,49.7003,49.7399,31842.0
2025-02-26 13:50:00,50.3,50.32,50.18,50.19,36137.0,49.7399,49.7597,49.6212,49.6311,36137.0
2025-02-26 14:00:00,50.19,50.27,50.1,50.11,65537.0,49.6311,49.7102,49.5421,49.552,65537.0
2025-02-26 14:10:00,50.11,50.12,50.03,50.09,95701.0,49.552,49.5619,49.4729,49.5322,95701.0
2025-02-26 14:20:00,50.09,50.21,50.07,50.15,57219.0,49.5322,49.6509,49.5124,49.5915,57219.0
2025-02-26 14:30:00,50.14,50.18,50.1,50.16,27640.0,49.5817,49.6212,49.5421,49.6014,27640.0
2025-02-26 14:40:00,50.15,50.16,50.04,50.05,72888.0,49.5915,49.6014,49.4828,49.4927,72888.0
2025-02-26 14:50:00,50.05,50.06,49.96,49.99,52220.0,49.4927,49.5025,49.4037,49.4333,52220.0
2025-02-26 15:00:00,49.99,50.06,49.96,50.03,43197.0,49.4333,49.5025,49.4037,49.4729,43197.0
2025-02-26 15:10:00,50.03,50.03,49.96,50.02,35257.0,49.4729,49.4729,49.4037,49.463,35257.0
2025-02-26 15:20:00,50.01,50.05,49.96,49.98,71081.0,49.4531,49.4927,49.4037,49.4234,71081.0
2025-02-26 15:30:00,49.97,50.12,49.95,50.09,98895.0,49.4136,49.5619,49.3938,49.5322,98895.0
2025-02-26 15:40:00,50.09,50.09,49.97,50.01,169037.0,49.5322,49.5322,49.4136,49.4531,169037.0
2025-02-26 15:50:00,50.0,50.04,49.93,50.01,471924.0,49.4432,49.4828,49.374,49.4531,471924.0
2025-02-27 09:30:00,50.15,50.58,50.12,50.13,117482.0,49.5915,50.0168,49.5619,49.5718,117482.0
2025-02-27 09:40:00,50.12,50.25,49.96,50.13,63479.0,49.5619,49.6904,49.4037,49.5718,63479.0
2025-02-27 09:50:00,50.15,50.22,49.6,49.64,53272.0,49.5915,49.6608,49.0477,49.0872,53272.0
2025-02-27 10:00:00,49.63,49.94,49.33,49.88,65487.0,49.0773,49.3839,48.7807,49.3246,65487.0
2025-02-27 10:10:00,49.87,50.28,49.86,50.26,183801.0,49.3147,49.7201,49.3048,49.7003,183801.0
2025-02-27 10:20:00,50.23,50.43,50.18,50.41,111840.0,49.6707,49.8684,49.6212,49.8487,111840.0
2025-02-27 10:30:00,50.4,50.5,50.09,50.18,121272.0,49.8388,49.9376,49.5322,49.6212,121272.0
2025-02-27 10:40:00,50.16,50.28,50.07,50.21,24392.0,49.6014,49.7201,49.5124,49.6509,24392.0
2025-02-27 10:50:00,50.21,50.21,50.06,50.08,25446.0,49.6509,49.6509,49.5025,49.5223,25446.0
2025-02-27 11:00:00,50.08,50.23,50.08,50.1,16702.0,49.5223,49.6707,49.5223,49.5421,16702.0
2025-02-27 11:10:00,50.13,50.34,50.13,50.27,27279.0,49.5718,49.7794,49.5718,49.7102,27279.0
2025-02-27 11:20:00,50.27,50.29,50.07,50.11,42413.0,49.7102,49.73,49.5124,49.552,42413.0
2025-02-27 11:30:00,50.1,50.17,50.09,50.11,31333.0,49.5421,49.6113,49.5322,49.552,31333.0
2025-02-27 11:40:00,50.1,50.12,50.0,50.01,44422.0,49.5421,49.5619,49.4432,49.4531,44422.0
2025-02-27 11:50:00,50.01,50.05,49.88,49.97,41307.0,49.4531,49.4927,49.3246,49.4136,41307.0
2025-02-27 12:00:00,49.96,50.0,49.93,49.98,29205.0,49.4037,49.4432,49.374,49.4234,29205.0
2025-02-27 12:10:00,49.97,49.99,49.79,49.79,25022.0,49.4136,49.4333,49.2356,49.2356,25022.0
2025-02-27 12:20:00,49.78,50.0,49.74,50.0,18831.0,49.2257,49.4432,49.1861,49.4432,18831.0
2025-02-27 12:30:00,50.0,50.02,49.92,49.94,16788.0,49.4432,49.463,49.3641,49.3839,16788.0
2025-02-27 12:40:00,49.92,49.92,49.75,49.85,23784.0,49.3641,49.3641,49.196,49.2949,23784.0
2025-02-27 12:50:00,49.85,49.95,49.82,49.93,17320.0,49.2949,49.3938,49.2652,49.374,17320.0
2025-02-27 13:00:00,49.94,50.02,49.92,49.95,19063.0,49.3839,49.463,49.3641,49.3938,19063.0
2025-02-27 13:10:00,49.95,50.06,49.95,50.02,26892.0,49.3938,49.5025,49.3938,49.463,26892.0
2025-02-27 13:20:00,50.01,50.1,49.99,50.0,52102.0,49.4531,49.5421,49.4333,49.4432,52102.0
2025-02-27 13:30:00,50.0,50.05,49.99,50.02,20842.0,49.4432,49.4927,49.4333,49.463,20842.0
2025-02-27 13:40:00,50.01,50.03,49.97,50.01,32862.0,49.4531,49.4729,49.4136,49.4531,32862.0
2025-02-27 13:50:00,50.01,50.02,49.91,49.91,17223.0,49.4531,49.463,49.3542,49.3542,17223.0
2025-02-27 14:00:00,49.92,49.93,49.88,49.89,24295.0,49.3641,49.374,49.3246,49.3344,24295.0
2025-02-27 14:10:00,49.89,49.9,49.81,49.9,34967.0,49.3344,49.3443,49.2553,49.3443,34967.0
2025-02-27 14:20:00,49.91,49.97,49.76,49.76,48311.0,49.3542,49.4136,49.2059,49.2059,48311.0
2025-02-27 14:30:00,49.75,49.75,49.51,49.58,48412.0,49.196,49.196,48.9587,49.0279,48412.0
2025-02-27 14:40:00,49.57,49.57,49.41,49.51,75720.0,49.018,49.018,48.8598,48.9587,75720.0
2025-02-27 14:50:00,49.51,49.62,49.48,49.5,61781.0,48.9587,49.0674,48.929,48.9488,61781.0
2025-02-27 15:00:00,49.52,49.52,49.34,49.37,59345.0,48.9686,48.9686,48.7906,48.8202,59345.0
2025-02-27 15:10:00,49.37,49.42,49.3,49.32,50201.0,48.8202,48.8697,48.751,48.7708,50201.0
2025-02-27 15:20:00,49.31,49.43,49.21,49.22,68953.0,48.7609,48.8796,48.662,48.6719,68953.0
2025-02-27 15:30:00,49.22,49.3,49.12,49.13,97727.0,48.6719,48.751,48.573,48.5829,97727.0
2025-02-27 15:40:00,49.12,49.12,48.95,49.02,188549.0,48.573,48.573,48.4049,48.4741,188549.0
2025-02-27 15:50:00,49.01,49.12,48.91,49.0,482364.0,48.4642,48.573,48.3654,48.4544,482364.0
2025-02-28 09:30:00,48.73,49.09,48.32,48.7,203658.0,48.4564,48.8144,48.0487,48.4266,203658.0
2025-02-28 09:40:00,48.67,48.97,48.54,48.86,56033.0,48.3967,48.6951,48.2675,48.5857,56033.0
2025-02-28 09:50:00,48.93,49.15,48.87,48.99,44381.0,48.6553,48.874,48.5956,48.7149,44381.0
2025-02-28 10:00:00,48.95,49.02,48.87,49.01,45795.0,48.6752,48.7448,48.5956,48.7348,45795.0
2025-02-28 10:10:00,48.99,49.02,48.9,48.95,51290.0,48.7149,48.7448,48.6254,48.6752,51290.0
2025-02-28 10:20:00,48.95,49.36,48.92,49.36,77498.0,48.6752,49.0829,48.6453,49.0829,77498.0
2025-02-28 10:30:00,49.34,49.38,49.19,49.24,52124.0,49.063,49.1028,48.9138,48.9635,52124.0
2025-02-28 10:40:00,49.24,49.33,49.13,49.32,32987.0,48.9635,49.053,48.8542,49.0431,32987.0
2025-02-28 10:50:00,49.31,49.43,49.3,49.42,44874.0,49.0331,49.1525,49.0232,49.1425,44874.0
2025-02-28 11:00:00,49.41,49.42,49.28,49.41,75078.0,49.1326,49.1425,49.0033,49.1326,75078.0
2025-02-28 11:10:00,49.42,49.49,49.29,49.46,76349.0,49.1425,49.2121,49.0133,49.1823,76349.0
2025-02-28 11:20:00,49.46,49.54,49.11,49.15,110557.0,49.1823,49.2619,48.8343,48.874,110557.0
2025-02-28 11:30:00,49.14,49.37,49.09,49.32,79744.0,48.8641,49.0928,48.8144,49.0431,79744.0
2025-02-28 11:40:00,49.31,49.45,49.3,49.44,72539.0,49.0331,49.1724,49.0232,49.1624,72539.0
2025-02-28 11:50:00,49.44,49.51,49.37,49.43,40276.0,49.1624,49.232,49.0928,49.1525,40276.0
2025-02-28 12:00:00,49.44,49.53,49.4,49.43,78846.0,49.1624,49.2519,49.1226,49.1525,78846.0
2025-02-28 12:10:00,49.44,49.56,49.43,49.56,34424.0,49.1624,49.2817,49.1525,49.2817,34424.0
2025-02-28 12:20:00,49.56,49.56,49.41,49.45,45346.0,49.2817,49.2817,49.1326,49.1724,45346.0
2025-02-28 12:30:00,49.44,49.44,49.37,49.42,33060.0,49.1624,49.1624,49.0928,49.1425,33060.0
2025-02-28 12:40:00,49.43,49.43,49.32,49.34,69899.0,49.1525,49.1525,49.0431,49.063,69899.0
2025-02-28 12:50:00,49.33,49.46,49.27,49.32,86638.0,49.053,49.1823,48.9934,49.0431,86638.0
2025-02-28 13:00:00,49.32,49.44,49.3,49.34,41381.0,49.0431,49.1624,49.0232,49.063,41381.0
2025-02-28 13:10:00,49.33,49.41,49.19,49.21,97946.0,49.053,49.1326,48.9138,48.9337,97946.0
2025-02-28 13:20:00,49.22,49.39,49.19,49.38,49211.0,48.9436,49.1127,48.9138,49.1028,49211.0
2025-02-28 13:30:00,49.37,49.56,49.33,49.54,45438.0,49.0928,49.2817,49.053,49.2619,45438.0
2025-02-28 13:40:00,49.54,49.6,49.43,49.53,48934.0,49.2619,49.3215,49.1525,49.2519,48934.0
2025-02-28 13:50:00,49.53,49.61,49.37,49.37,40300.0,49.2519,49.3315,49.0928,49.0928,40300.0
2025-02-28 14:00:00,49.37,49.52,49.36,49.47,48012.0,49.0928,49.242,49.0829,49.1922,48012.0
2025-02-28 14:10:00,49.48,49.57,49.42,49.57,30537.0,49.2022,49.2917,49.1425,49.2917,30537.0
2025-02-28 14:20:00,49.57,49.58,49.41,49.51,43482.0,49.2917,49.3016,49.1326,49.232,43482.0
2025-02-28 14:30:00,49.51,49.67,49.47,49.65,32239.0,49.232,49.3911,49.1922,49.3712,32239.0
2025-02-28 14:40:00,49.64,49.71,49.62,49.7,30536.0,49.3613,49.4309,49.3414,49.421,30536.0
2025-02-28 14:50:00,49.69,49.74,49.62,49.71,36035.0,49.411,49.4607,49.3414,49.4309,36035.0
2025-02-28 15:00:00,49.71,49.94,49.68,49.94,68258.0,49.4309,49.6596,49.4011,49.6596,68258.0
2025-02-28 15:10:00,49.94,49.98,49.9,49.95,108876.0,49.6596,49.6994,49.6198,49.6696,108876.0
2025-02-28 15:20:00,49.96,50.09,49.83,50.05,140857.0,49.6795,49.8088,49.5502,49.769,140857.0
2025-02-28 15:30:00,50.05,50.05,49.81,49.9,127583.0,49.769,49.769,49.5303,49.6198,127583.0
2025-02-28 15:40:00,49.91,50.02,49.85,50.0,155416.0,49.6298,49.7392,49.5701,49.7193,155416.0
2025-02-28 15:50:00,50.0,50.26,49.92,50.16,666469.0,49.7193,49.9778,49.6397,49.8784,666469.0
2025-03-03 09:30:00,50.47,50.6,50.2,50.3,96495.0,50.1866,50.3159,49.9181,50.0176,96495.0
2025-03-03 09:40:00,50.29,50.35,49.99,50.0,51351.0,50.0076,50.0673,49.7093,49.7193,51351.0
2025-03-03 09:50:00,50.0,50.05,49.62,49.76,61258.0,49.7193,49.769,49.3414,49.4806,61258.0
2025-03-03 10:00:00,49.73,49.75,49.49,49.52,52836.0,49.4508,49.4707,49.2121,49.242,52836.0
2025-03-03 10:10:00,49.47,49.65,49.4,49.65,60764.0,49.1922,49.3712,49.1226,49.3712,60764.0
2025-03-03 10:20:00,49.65,49.9,49.64,49.87,61456.0,49.3712,49.6198,49.3613,49.59,61456.0
2025-03-03 10:30:00,49.88,49.94,49.74,49.84,48501.0,49.5999,49.6596,49.4607,49.5602,48501.0
2025-03-03 10:40:00,49.83,49.97,49.76,49.8,68168.0,49.5502,49.6894,49.4806,49.5204,68168.0
2025-03-03 10:50:00,49.8,49.83,49.48,49.48,43399.0,49.5204,49.5502,49.2022,49.2022,43399.0
2025-03-03 11:00:00,49.5,49.7,49.49,49.56,54682.0,49.2221,49.421,49.2121,49.2817,54682.0
2025-03-03 11:10:00,49.58,49.64,49.4,49.48,134340.0,49.3016,49.3613,49.1226,49.2022,134340.0
2025-03-03 11:20:00,49.47,49.68,49.46,49.48,68862.0,49.1922,49.4011,49.1823,49.2022,68862.0
2025-03-03 11:30:00,49.48,49.5,49.25,49.3,74444.0,49.2022,49.2221,48.9735,49.0232,74444.0
2025-03-03 11:40:00,49.31,49.4,49.25,49.4,44136.0,49.0331,49.1226,48.9735,49.1226,44136.0
2025-03-03 11:50:00,49.43,49.5,49.42,49.45,31966.0,49.1525,49.2221,49.1425,49.1724,31966.0
2025-03-03 12:00:00,49.44,49.57,49.41,49.52,31425.0,49.1624,49.2917,49.1326,49.242,31425.0
2025-03-03 12:10:00,49.54,49.61,49.54,49.58,30154.0,49.2619,49.3315,49.2619,49.3016,30154.0
2025-03-03 12:20:00,49.59,49.61,49.52,49.54,20948.0,49.3116,49.3315,49.242,49.2619,20948.0
2025-03-03 12:30:00,49.55,49.58,49.49,49.55,22219.0,49.2718,49.3016,49.2121,49.2718,22219.0
2025-03-03 12:40:00,49.55,49.56,49.45,49.49,24174.0,49.2718,49.2817,49.1724,49.2121,24174.0
2025-03-03 12:50:00,49.48,49.52,49.27,49.32,27172.0,49.2022,49.242,48.9934,49.0431,27172.0
2025-03-03 13:00:00,49.3,49.33,49.15,49.18,20283.0,49.0232,49.053,48.874,48.9039,20283.0
2025-03-03 13:10:00,49.16,49.17,49.0,49.02,61305.0,48.884,48.8939,48.7249,48.7448,61305.0
2025-03-03 13:20:00,49.01,49.03,48.8,48.8,29795.0,48.7348,48.7547,48.526,48.526,29795.0
2025-03-03 13:30:00,48.8,48.86,48.75,48.76,37307.0,48.526,48.5857,48.4763,48.4862,37307.0
2025-03-03 13:40:00,48.75,49.04,48.74,48.93,49311.0,48.4763,48.7647,48.4663,48.6553,49311.0
2025-03-03 13:50:00,48.91,49.03,48.84,48.89,59185.0,48.6354,48.7547,48.5658,48.6155,59185.0
2025-03-03 14:00:00,48.89,48.97,48.84,48.92,24145.0,48.6155,48.6951,48.5658,48.6453,24145.0
2025-03-03 14:10:00,48.91,48.96,48.79,48.81,30834.0,48.6354,48.6851,48.5161,48.536,30834.0
2025-03-03 14:20:00,48.81,48.89,48.81,48.82,20794.0,48.536,48.6155,48.536,48.5459,20794.0
2025-03-03 14:30:00,48.81,48.97,48.8,48.88,33180.0,48.536,48.6951,48.526,48.6056,33180.0
2025-03-03 14:40:00,48.89,49.01,48.87,48.88,55352.0,48.6155,48.7348,48.5956,48.6056,55352.0
2025-03-03 14:50:00,48.89,48.93,48.55,48.56,66318.0,48.6155,48.6553,48.2774,48.2874,66318.0
2025-03-03 15:00:00,48.56,48.56,48.27,48.31,75697.0,48.2874,48.2874,47.999,48.0388,75697.0
2025-03-03 15:10:00,48.31,48.39,48.11,48.23,98890.0,48.0388,48.1183,47.8399,47.9592,98890.0
2025-03-03 15:20:00,48.23,48.26,48.02,48.03,90304.0,47.9592,47.989,47.7504,47.7603,90304.0
2025-03-03 15:30:00,48.06,48.22,47.97,47.98,104027.0,47.7902,47.9493,47.7007,47.7106,104027.0
2025-03-03 15:40:00,47.99,48.27,47.94,48.23,183352.0,47.7206,47.999,47.6708,47.9592,183352.0
2025-03-03 15:50:00,48.22,48.28,48.12,48.27,501164.0,47.9493,48.0089,47.8498,47.999,501164.0
2025-03-04 09:30:00,47.25,47.43,46.97,46.98,245658.0,46.9847,47.1637,46.7063,46.7162,245658.0
2025-03-04 09:40:00,46.99,47.05,46.63,46.81,117526.0,46.7262,46.7858,46.3682,46.5472,117526.0
2025-03-04 09:50:00,46.82,46.83,46.51,46.51,143355.0,46.5571,46.5671,46.2489,46.2489,143355.0
2025-03-04 10:00:00,46.5,46.53,46.22,46.28,164151.0,46.2389,46.2688,45.9605,46.0202,164151.0
2025-03-04 10:10:00,46.28,46.47,46.06,46.07,192673.0,46.0202,46.2091,45.8014,45.8113,192673.0
2025-03-04 10:20:00,46.08,46.3,46.03,46.21,109360.0,45.8213,46.04,45.7716,45.9505,109360.0
2025-03-04 10:30:00,46.19,46.27,46.03,46.08,188150.0,45.9307,46.0102,45.7716,45.8213,188150.0
2025-03-04 10:40:00,46.08,46.25,46.01,46.16,93720.0,45.8213,45.9903,45.7517,45.9008,93720.0
2025-03-04 10:50:00,46.16,46.18,45.96,46.07,83049.0,45.9008,45.9207,45.702,45.8113,83049.0
2025-03-04 11:00:00,46.06,46.15,45.86,45.93,88253.0,45.8014,45.8909,45.6025,45.6721,88253.0
2025-03-04 11:10:00,45.93,46.12,45.85,45.86,101427.0,45.6721,45.8611,45.5926,45.6025,101427.0
2025-03-04 11:20:00,45.86,45.94,45.69,45.72,109199.0,45.6025,45.6821,45.4335,45.4633,109199.0
2025-03-04 11:30:00,45.73,45.87,45.73,45.78,95163.0,45.4732,45.6125,45.4732,45.523,95163.0
2025-03-04 11:40:00,45.78,45.93,45.77,45.91,168164.0,45.523,45.6721,45.513,45.6522,168164.0
2025-03-04 11:50:00,45.9,46.18,45.88,46.12,227103.0,45.6423,45.9207,45.6224,45.8611,227103.0
2025-03-04 12:00:00,46.12,46.31,46.06,46.15,89456.0,45.8611,46.05,45.8014,45.8909,89456.0
2025-03-04 12:10:00,46.15,46.27,46.15,46.21,98233.0,45.8909,46.0102,45.8909,45.9505,98233.0
2025-03-04 12:20:00,46.21,46.48,46.2,46.37,265724.0,45.9505,46.219,45.9406,46.1097,265724.0
2025-03-04 12:30:00,46.37,46.37,46.2,46.28,165544.0,46.1097,46.1097,45.9406,46.0202,165544.0
2025-03-04 12:40:00,46.28,46.55,46.21,46.44,112292.0,46.0202,46.2886,45.9505,46.1793,112292.0
2025-03-04 12:50:00,46.43,46.43,46.28,46.35,120825.0,46.1693,46.1693,46.0202,46.0898,120825.0
2025-03-04 13:00:00,46.34,46.59,46.33,46.57,91854.0,46.0798,46.3284,46.0699,46.3085,91854.0
2025-03-04 13:10:00,46.56,46.68,46.43,46.46,199569.0,46.2986,46.4179,46.1693,46.1991,199569.0
2025-03-04 13:20:00,46.46,46.5,46.4,46.45,73333.0,46.1991,46.2389,46.1395,46.1892,73333.0
2025-03-04 13:30:00,46.44,46.7,46.41,46.67,93362.0,46.1793,46.4378,46.1494,46.408,93362.0
2025-03-04 13:40:00,46.68,46.89,46.68,46.8,51366.0,46.4179,46.6267,46.4179,46.5372,51366.0
2025-03-04 13:50:00,46.79,46.91,46.77,46.78,54557.0,46.5273,46.6466,46.5074,46.5173,54557.0
2025-03-04 14:00:00,46.79,46.94,46.78,46.8,169714.0,46.5273,46.6765,46.5173,46.5372,169714.0
2025-03-04 14:10:00,46.79,46.84,46.74,46.81,95473.0,46.5273,46.577,46.4776,46.5472,95473.0
2025-03-04 14:20:00,46.82,46.93,46.79,46.79,122031.0,46.5571,46.6665,46.5273,46.5273,122031.0
2025-03-04 14:30:00,46.79,46.88,46.69,46.83,118620.0,46.5273,46.6168,46.4279,46.5671,118620.0
2025-03-04 14:40:00,46.84,47.0,46.79,46.91,104536.0,46.577,46.7361,46.5273,46.6466,104536.0
2025-03-04 14:50:00,46.91,46.99,46.89,46.96,111093.0,46.6466,46.7262,46.6267,46.6963,111093.0
2025-03-04 15:00:00,46.96,47.0,46.83,46.89,137789.0,46.6963,46.7361,46.5671,46.6267,137789.0
2025-03-04 15:10:00,46.88,47.07,46.88,47.0,122004.0,46.6168,46.8057,46.6168,46.7361,122004.0
2025-03-04 15:20:00,47.01,47.25,46.99,47.03,155580.0,46.7461,46.9847,46.7262,46.7659,155580.0
2025-03-04 15:30:00,47.03,47.03,46.74,46.78,171502.0,46.7659,46.7659,46.4776,46.5173,171502.0
2025-03-04 15:40:00,46.78,46.8,46.53,46.54,191052.0,46.5173,46.5372,46.2688,46.2787,191052.0
2025-03-04 15:50:00,46.53,46.54,46.33,46.49,714853.0,46.2688,46.2787,46.0699,46.229,714853.0
2025-03-05 09:30:00,46.87,46.97,46.47,46.89,157108.0,46.6068,46.7063,46.2091,46.6267,157108.0
2025-03-05 09:40:00,46.91,47.05,46.62,46.67,61264.0,46.6466,46.7858,46.3582,46.408,61264.0
2025-03-05 09:50:00,46.68,46.76,46.55,46.6,25591.0,46.4179,46.4975,46.2886,46.3384,25591.0
2025-03-05 10:00:00,46.59,46.96,46.59,46.71,107408.0,46.3284,46.6963,46.3284,46.4477,107408.0
2025-03-05 10:10:00,46.74,46.87,46.64,46.64,69385.0,46.4776,46.6068,46.3781,46.3781,69385.0
2025-03-05 10:20:00,46.65,46.72,46.44,46.65,56106.0,46.3881,46.4577,46.1793,46.3881,56106.0
2025-03-05 10:30:00,46.66,46.99,46.6,46.98,97722.0,46.398,46.7262,46.3384,46.7162,97722.0
2025-03-05 10:40:00,46.98,47.0,46.83,46.84,106836.0,46.7162,46.7361,46.5671,46.577,106836.0
2025-03-05 10:50:00,46.83,46.97,46.78,46.79,88786.0,46.5671,46.7063,46.5173,46.5273,88786.0
2025-03-05 11:00:00,46.77,46.77,46.63,46.63,42361.0,46.5074,46.5074,46.3682,46.3682,42361.0
2025-03-05 11:10:00,46.63,46.63,46.5,46.52,28994.0,46.3682,46.3682,46.2389,46.2588,28994.0
2025-03-05 11:20:00,46.54,46.58,46.46,46.52,31282.0,46.2787,46.3185,46.1991,46.2588,31282.0
2025-03-05 11:30:00,46.51,46.51,46.38,46.44,28868.0,46.2489,46.2489,46.1196,46.1793,28868.0
2025-03-05 11:40:00,46.44,46.58,46.41,46.55,106710.0,46.1793,46.3185,46.1494,46.2886,106710.0
2025-03-05 11:50:00,46.54,46.73,46.5,46.64,128395.0,46.2787,46.4676,46.2389,46.3781,128395.0
2025-03-05 12:00:00,46.64,46.81,46.64,46.68,62290.0,46.3781,46.5472,46.3781,46.4179,62290.0
2025-03-05 12:10:00,46.68,46.75,46.65,46.67,42550.0,46.4179,46.4875,46.3881,46.408,42550.0
2025-03-05 12:20:00,46.67,46.79,46.64,46.78,81656.0,46.408,46.5273,46.3781,46.5173,81656.0
2025-03-05 12:30:00,46.79,46.88,46.77,46.88,96146.0,46.5273,46.6168,46.5074,46.6168,96146.0
2025-03-05 12:40:00,46.89,46.99,46.78,46.93,85527.0,46.6267,46.7262,46.5173,46.6665,85527.0
2025-03-05 12:50:00,46.95,47.01,46.93,47.01,81236.0,46.6864,46.7461,46.6665,46.7461,81236.0
2025-03-05 13:00:00,47.01,47.08,46.79,46.81,48802.0,46.7461,46.8157,46.5273,46.5472,48802.0
2025-03-05 13:10:00,46.87,46.96,46.84,46.94,51016.0,46.6068,46.6963,46.577,46.6765,51016.0
2025-03-05 13:20:00,46.94,46.98,46.9,46.93,46766.0,46.6765,46.7162,46.6367,46.6665,46766.0
2025-03-05 13:30:00,46.93,46.96,46.79,46.89,70057.0,46.6665,46.6963,46.5273,46.6267,70057.0
2025-03-05 13:40:00,46.9,46.99,46.78,46.94,83199.0,46.6367,46.7262,46.5173,46.6765,83199.0
2025-03-05 13:50:00,46.95,47.06,46.94,47.04,53125.0,46.6864,46.7958,46.6765,46.7759,53125.0
2025-03-05 14:00:00,47.04,47.21,46.98,47.21,92741.0,46.7759,46.9449,46.7162,46.9449,92741.0
2025-03-05 14:10:00,47.2,47.34,47.17,47.21,104989.0,46.935,47.0742,46.9052,46.9449,104989.0
2025-03-05 14:20:00,47.2,47.36,47.16,47.25,39070.0,46.935,47.0941,46.8952,46.9847,39070.0
2025-03-05 14:30:00,47.26,47.28,47.15,47.2,75086.0,46.9947,47.0145,46.8853,46.935,75086.0
2025-03-05 14:40:00,47.21,47.27,47.18,47.25,45939.0,46.9449,47.0046,46.9151,46.9847,45939.0
2025-03-05 14:50:00,47.25,47.27,47.16,47.17,68711.0,46.9847,47.0046,46.8952,46.9052,68711.0
2025-03-05 15:00:00,47.17,47.34,47.17,47.31,73902.0,46.9052,47.0742,46.9052,47.0444,73902.0
2025-03-05 15:10:00,47.3,47.32,47.03,47.09,90617.0,47.0344,47.0543,46.7659,46.8256,90617.0
2025-03-05 15:20:00,47.11,47.25,47.06,47.22,67023.0,46.8455,46.9847,46.7958,46.9549,67023.0
2025-03-05 15:30:00,47.21,47.22,47.11,47.19,100555.0,46.9449,46.9549,46.8455,46.925,100555.0
2025-03-05 15:40:00,47.19,47.2,47.09,47.12,113269.0,46.925,46.935,46.8256,46.8554,113269.0
2025-03-05 15:50:00,47.11,47.16,46.99,47.02,599615.0,46.8455,46.8952,46.7262,46.756,599615.0
2025-03-06 09:30:00,46.24,46.5,45.99,46.07,123826.0,45.9804,46.2389,45.7318,45.8113,123826.0
2025-03-06 09:40:00,46.07,46.21,45.95,46.21,137052.0,45.8113,45.9505,45.692,45.9505,137052.0
2025-03-06 09:50:00,46.21,46.47,46.2,46.23,196435.0,45.9505,46.2091,45.9406,45.9704,196435.0
2025-03-06 10:00:00,46.23,46.69,46.21,46.66,156517.0,45.9704,46.4279,45.9505,46.398,156517.0
2025-03-06 10:10:00,46.66,46.69,46.53,46.61,64528.0,46.398,46.4279,46.2688,46.3483,64528.0
2025-03-06 10:20:00,46.6,46.84,46.58,46.79,83620.0,46.3384,46.577,46.3185,46.5273,83620.0
2025-03-06 10:30:00,46.82,46.94,46.74,46.9,80350.0,46.5571,46.6765,46.4776,46.6367,80350.0
2025-03-06 10:40:00,46.9,46.98,46.86,46.95,77381.0,46.6367,46.7162,46.5969,46.6864,77381.0
2025-03-06 10:50:00,46.94,46.96,46.78,46.86,71483.0,46.6765,46.6963,46.5173,46.5969,71483.0
2025-03-06 11:00:00,46.86,46.96,46.82,46.92,42688.0,46.5969,46.6963,46.5571,46.6566,42688.0
2025-03-06 11:10:00,46.91,46.95,46.81,46.86,49059.0,46.6466,46.6864,46.5472,46.5969,49059.0
2025-03-06 11:20:00,46.86,46.9,46.71,46.85,64714.0,46.5969,46.6367,46.4477,46.587,64714.0
2025-03-06 11:30:00,46.86,46.99,46.72,46.75,64840.0,46.5969,46.7262,46.4577,46.4875,64840.0
2025-03-06 11:40:00,46.74,46.74,46.5,46.54,51207.0,46.4776,46.4776,46.2389,46.2787,51207.0
2025-03-06 11:50:00,46.51,46.51,46.35,46.35,34472.0,46.2489,46.2489,46.0898,46.0898,34472.0
2025-03-06 12:00:00,46.35,46.42,46.1,46.22,52985.0,46.0898,46.1594,45.8412,45.9605,52985.0
2025-03-06 12:10:00,46.22,46.24,46.12,46.19,27769.0,45.9605,45.9804,45.8611,45.9307,27769.0
2025-03-06 12:20:00,46.2,46.29,45.97,46.0,35985.0,45.9406,46.0301,45.7119,45.7417,35985.0
2025-03-06 12:30:00,46.0,46.15,45.89,45.89,30329.0,45.7417,45.8909,45.6323,45.6323,30329.0
2025-03-06 12:40:00,45.88,45.96,45.57,45.57,59247.0,45.6224,45.702,45.3141,45.3141,59247.0
2025-03-06 12:50:00,45.58,45.77,45.5,45.68,59919.0,45.3241,45.513,45.2445,45.4235,59919.0
2025-03-06 13:00:00,45.67,45.75,45.62,45.66,51517.0,45.4136,45.4931,45.3639,45.4036,51517.0
2025-03-06 13:10:00,45.67,45.78,45.58,45.78,63558.0,45.4136,45.523,45.3241,45.523,63558.0
2025-03-06 13:20:00,45.78,45.81,45.6,45.6,41983.0,45.523,45.5528,45.344,45.344,41983.0
2025-03-06 13:30:00,45.6,45.81,45.58,45.68,96293.0,45.344,45.5528,45.3241,45.4235,96293.0
2025-03-06 13:40:00,45.67,45.77,45.62,45.69,50994.0,45.4136,45.513,45.3639,45.4335,50994.0
2025-03-06 13:50:00,45.68,45.85,45.68,45.83,88511.0,45.4235,45.5926,45.4235,45.5727,88511.0
2025-03-06 14:00:00,45.84,45.84,45.63,45.71,65872.0,45.5826,45.5826,45.3738,45.4534,65872.0
2025-03-06 14:10:00,45.71,45.79,45.6,45.62,48197.0,45.4534,45.5329,45.344,45.3639,48197.0
2025-03-06 14:20:00,45.61,45.62,45.41,45.46,39107.0,45.3539,45.3639,45.155,45.2048,39107.0
2025-03-06 14:30:00,45.46,45.5,45.4,45.45,47937.0,45.2048,45.2445,45.1451,45.1948,47937.0
2025-03-06 14:40:00,45.44,45.85,45.44,45.85,58331.0,45.1849,45.5926,45.1849,45.5926,58331.0
2025-03-06 14:50:00,45.84,45.97,45.49,45.5,80459.0,45.5826,45.7119,45.2346,45.2445,80459.0
2025-03-06 15:00:00,45.51,45.71,45.46,45.66,84000.0,45.2545,45.4534,45.2048,45.4036,84000.0
2025-03-06 15:10:00,45.68,45.76,45.63,45.73,68023.0,45.4235,45.5031,45.3738,45.4732,68023.0
2025-03-06 15:20:00,45.72,45.77,45.52,45.71,72130.0,45.4633,45.513,45.2644,45.4534,72130.0
2025-03-06 15:30:00,45.71,45.78,45.63,45.67,97750.0,45.4534,45.523,45.3738,45.4136,97750.0
2025-03-06 15:40:00,45.67,45.69,45.52,45.65,130714.0,45.4136,45.4335,45.2644,45.3937,130714.0
2025-03-06 15:50:00,45.66,45.71,45.43,45.52,496354.0,45.4036,45.4534,45.1749,45.2644,496354.0
2025-03-07 09:30:00,45.4,45.61,45.01,45.18,96965.0,45.1451,45.3539,44.7573,44.9263,96965.0
2025-03-07 09:40:00,45.13,45.39,45.06,45.37,77993.0,44.8766,45.1352,44.807,45.1153,77993.0
2025-03-07 09:50:00,45.37,45.59,45.3,45.32,43201.0,45.1153,45.334,45.0457,45.0655,43201.0
2025-03-07 10:00:00,45.33,45.56,45.16,45.44,65998.0,45.0755,45.3042,44.9064,45.1849,65998.0
2025-03-07 10:10:00,45.43,45.47,45.06,45.15,59198.0,45.1749,45.2147,44.807,44.8965,59198.0
2025-03-07 10:20:00,45.15,45.34,45.04,45.09,46580.0,44.8965,45.0854,44.7871,44.8368,46580.0
2025-03-07 10:30:00,45.07,45.08,44.69,44.71,100954.0,44.817,44.8269,44.4391,44.459,100954.0
2025-03-07 10:40:00,44.7,44.96,44.54,44.81,112651.0,44.449,44.7076,44.2899,44.5584,112651.0
2025-03-07 10:50:00,44.82,44.87,44.62,44.65,89483.0,44.5684,44.6181,44.3695,44.3993,89483.0
2025-03-07 11:00:00,44.64,44.73,44.48,44.67,180701.0,44.3894,44.4789,44.2303,44.4192,180701.0
2025-03-07 11:10:00,44.68,44.8,44.61,44.66,95901.0,44.4291,44.5485,44.3595,44.4093,95901.0
2025-03-07 11:20:00,44.66,44.68,44.39,44.44,67607.0,44.4093,44.4291,44.1408,44.1905,67607.0
2025-03-07 11:30:00,44.46,44.54,44.32,44.35,65508.0,44.2104,44.2899,44.0712,44.101,65508.0
2025-03-07 11:40:00,44.34,44.49,44.26,44.32,99756.0,44.091,44.2402,44.0115,44.0712,99756.0
2025-03-07 11:50:00,44.3,44.32,44.13,44.21,46650.0,44.0513,44.0712,43.8822,43.9618,46650.0
2025-03-07 12:00:00,44.22,44.43,44.2,44.25,56138.0,43.9717,44.1805,43.9518,44.0016,56138.0
2025-03-07 12:10:00,44.26,44.3,44.13,44.16,67442.0,44.0115,44.0513,43.8822,43.9121,67442.0
2025-03-07 12:20:00,44.17,44.46,44.1,44.44,66610.0,43.922,44.2104,43.8524,44.1905,66610.0
2025-03-07 12:30:00,44.44,44.76,44.37,44.65,68904.0,44.1905,44.5087,44.1209,44.3993,68904.0
2025-03-07 12:40:00,44.64,45.03,44.64,44.89,73538.0,44.3894,44.7772,44.3894,44.638,73538.0
2025-03-07 12:50:00,44.89,45.07,44.76,44.87,57415.0,44.638,44.817,44.5087,44.6181,57415.0
2025-03-07 13:00:00,44.87,45.3,44.85,45.11,43732.0,44.6181,45.0457,44.5982,44.8567,43732.0
2025-03-07 13:10:00,45.13,45.26,45.06,45.23,45331.0,44.8766,45.0059,44.807,44.9761,45331.0
2025-03-07 13:20:00,45.22,45.31,45.14,45.19,36082.0,44.9661,45.0556,44.8866,44.9363,36082.0
2025-03-07 13:30:00,45.18,45.47,45.17,45.47,50250.0,44.9263,45.2147,44.9164,45.2147,50250.0
2025-03-07 13:40:00,45.46,45.52,45.37,45.43,49659.0,45.2048,45.2644,45.1153,45.1749,49659.0
2025-03-07 13:50:00,45.43,45.57,45.42,45.53,50068.0,45.1749,45.3141,45.165,45.2744,50068.0
2025-03-07 14:00:00,45.53,45.62,45.51,45.52,109899.0,45.2744,45.3639,45.2545,45.2644,109899.0
2025-03-07 14:10:00,45.53,45.72,45.53,45.7,68679.0,45.2744,45.4633,45.2744,45.4434,68679.0
2025-03-07 14:20:00,45.71,45.88,45.7,45.76,95161.0,45.4534,45.6224,45.4434,45.5031,95161.0
2025-03-07 14:30:00,45.77,45.85,45.71,45.78,46137.0,45.513,45.5926,45.4534,45.523,46137.0
2025-03-07 14:40:00,45.78,45.79,45.61,45.61,50010.0,45.523,45.5329,45.3539,45.3539,50010.0
2025-03-07 14:50:00,45.61,45.71,45.58,45.6,55950.0,45.3539,45.4534,45.3241,45.344,55950.0
2025-03-07 15:00:00,45.6,45.71,45.57,45.7,78616.0,45.344,45.4534,45.3141,45.4434,78616.0
2025-03-07 15:10:00,45.69,45.79,45.6,45.78,61822.0,45.4335,45.5329,45.344,45.523,61822.0
2025-03-07 15:20:00,45.78,45.78,45.68,45.73,64120.0,45.523,45.523,45.4235,45.4732,64120.0
2025-03-07 15:30:00,45.73,45.81,45.6,45.64,74750.0,45.4732,45.5528,45.344,45.3837,74750.0
2025-03-07 15:40:00,45.63,45.8,45.51,45.8,87555.0,45.3738,45.5429,45.2545,45.5429,87555.0
2025-03-07 15:50:00,45.8,45.95,45.72,45.92,517794.0,45.5429,45.692,45.4633,45.6622,517794.0
2025-03-10 09:30:00,44.67,45.0,44.65,44.97,167951.0,44.4192,44.7473,44.3993,44.7175,167951.0
2025-03-10 09:40:00,45.01,45.34,44.95,45.17,57195.0,44.7573,45.0854,44.6976,44.9164,57195.0
2025-03-10 09:50:00,45.17,45.34,45.09,45.18,49933.0,44.9164,45.0854,44.8368,44.9263,49933.0
2025-03-10 10:00:00,45.18,45.19,45.01,45.12,82292.0,44.9263,44.9363,44.7573,44.8667,82292.0
2025-03-10 10:10:00,45.12,45.39,45.08,45.19,81194.0,44.8667,45.1352,44.8269,44.9363,81194.0
2025-03-10 10:20:00,45.21,45.35,45.07,45.13,68425.0,44.9562,45.0954,44.817,44.8766,68425.0
2025-03-10 10:30:00,45.13,45.13,44.91,44.97,56913.0,44.8766,44.8766,44.6578,44.7175,56913.0
2025-03-10 10:40:00,44.97,45.04,44.82,44.89,49930.0,44.7175,44.7871,44.5684,44.638,49930.0
2025-03-10 10:50:00,44.88,44.89,44.76,44.89,45432.0,44.628,44.638,44.5087,44.638,45432.0
2025-03-10 11:00:00,44.9,45.07,44.9,45.02,51265.0,44.6479,44.817,44.6479,44.7672,51265.0
2025-03-10 11:10:00,44.99,45.05,44.92,44.94,49369.0,44.7374,44.7971,44.6678,44.6877,49369.0
2025-03-10 11:20:00,44.93,45.08,44.89,45.08,36526.0,44.6777,44.8269,44.638,44.8269,36526.0
2025-03-10 11:30:00,45.09,45.4,45.09,45.28,38399.0,44.8368,45.1451,44.8368,45.0258,38399.0
2025-03-10 11:40:00,45.28,45.31,45.06,45.3,34688.0,45.0258,45.0556,44.807,45.0457,34688.0
2025-03-10 11:50:00,45.26,45.26,45.04,45.04,30293.0,45.0059,45.0059,44.7871,44.7871,30293.0
2025-03-10 12:00:00,45.04,45.12,45.04,45.08,80065.0,44.7871,44.8667,44.7871,44.8269,80065.0
2025-03-10 12:10:00,45.08,45.2,45.03,45.08,37004.0,44.8269,44.9462,44.7772,44.8269,37004.0
2025-03-10 12:20:00,45.07,45.09,44.99,45.06,42542.0,44.817,44.8368,44.7374,44.807,42542.0
2025-03-10 12:30:00,45.08,45.18,44.89,44.9,125280.0,44.8269,44.9263,44.638,44.6479,125280.0
2025-03-10 12:40:00,44.9,45.04,44.88,44.95,24223.0,44.6479,44.7871,44.628,44.6976,24223.0
2025-03-10 12:50:00,44.96,45.02,44.91,44.96,17859.0,44.7076,44.7672,44.6578,44.7076,17859.0
2025-03-10 13:00:00,44.93,44.94,44.69,44.73,36119.0,44.6777,44.6877,44.4391,44.4789,36119.0
2025-03-10 13:10:00,44.7,44.74,44.65,44.69,28869.0,44.449,44.4888,44.3993,44.4391,28869.0
2025-03-10 13:20:00,44.69,44.79,44.59,44.62,51128.0,44.4391,44.5385,44.3396,44.3695,51128.0
2025-03-10 13:30:00,44.63,44.63,44.5,44.61,27418.0,44.3794,44.3794,44.2502,44.3595,27418.0
2025-03-10 13:40:00,44.61,44.63,44.46,44.47,50665.0,44.3595,44.3794,44.2104,44.2203,50665.0
2025-03-10 13:50:00,44.48,44.54,44.43,44.45,30124.0,44.2303,44.2899,44.1805,44.2004,30124.0
2025-03-10 14:00:00,44.46,44.47,44.36,44.42,81394.0,44.2104,44.2203,44.1109,44.1706,81394.0
2025-03-10 14:10:00,44.43,44.65,44.43,44.6,51596.0,44.1805,44.3993,44.1805,44.3496,51596.0
2025-03-10 14:20:00,44.59,44.63,44.51,44.6,70955.0,44.3396,44.3794,44.2601,44.3496,70955.0
2025-03-10 14:30:00,44.6,44.66,44.53,44.57,57773.0,44.3496,44.4093,44.28,44.3198,57773.0
2025-03-10 14:40:00,44.56,44.62,44.48,44.59,53181.0,44.3098,44.3695,44.2303,44.3396,53181.0
2025-03-10 14:50:00,44.58,44.63,44.37,44.41,84405.0,44.3297,44.3794,44.1209,44.1607,84405.0
2025-03-10 15:00:00,44.4,44.5,44.36,44.42,132312.0,44.1507,44.2502,44.1109,44.1706,132312.0
2025-03-10 15:10:00,44.39,44.66,44.27,44.63,215003.0,44.1408,44.4093,44.0214,44.3794,215003.0
2025-03-10 15:20:00,44.62,44.94,44.58,44.79,193476.0,44.3695,44.6877,44.3297,44.5385,193476.0
2025-03-10 15:30:00,44.8,45.15,44.78,45.04,205580.0,44.5485,44.8965,44.5286,44.7871,205580.0
2025-03-10 15:40:00,45.04,45.06,44.83,44.92,240019.0,44.7871,44.807,44.5783,44.6678,240019.0
2025-03-10 15:50:00,44.93,45.14,44.91,45.04,548647.0,44.6777,44.8866,44.6578,44.7871,548647.0
2025-03-11 09:30:00,44.81,44.97,44.45,44.89,119292.0,44.5584,44.7175,44.2004,44.638,119292.0
2025-03-11 09:40:00,44.9,45.28,44.77,45.28,88051.0,44.6479,45.0258,44.5186,45.0258,88051.0
2025-03-11 09:50:00,45.26,45.31,44.86,44.87,65243.0,45.0059,45.0556,44.6081,44.6181,65243.0
2025-03-11 10:00:00,44.87,45.15,44.5,44.69,145677.0,44.6181,44.8965,44.2502,44.4391,145677.0
2025-03-11 10:10:00,44.68,44.68,44.34,44.57,118194.0,44.4291,44.4291,44.091,44.3198,118194.0
2025-03-11 10:20:00,44.57,44.62,44.42,44.5,163293.0,44.3198,44.3695,44.1706,44.2502,163293.0
2025-03-11 10:30:00,44.5,44.63,44.33,44.36,93553.0,44.2502,44.3794,44.0811,44.1109,93553.0
2025-03-11 10:40:00,44.36,44.65,44.33,44.62,135786.0,44.1109,44.3993,44.0811,44.3695,135786.0
2025-03-11 10:50:00,44.62,44.81,44.49,44.52,123060.0,44.3695,44.5584,44.2402,44.27,123060.0
2025-03-11 11:00:00,44.48,45.03,44.46,45.0,71678.0,44.2303,44.7772,44.2104,44.7473,71678.0
2025-03-11 11:10:00,45.01,45.03,44.83,44.88,89388.0,44.7573,44.7772,44.5783,44.628,89388.0
2025-03-11 11:20:00,44.87,44.96,44.73,44.78,108212.0,44.6181,44.7076,44.4789,44.5286,108212.0
2025-03-11 11:30:00,44.8,44.96,44.78,44.86,84353.0,44.5485,44.7076,44.5286,44.6081,84353.0
2025-03-11 11:40:00,44.87,45.1,44.86,45.04,93280.0,44.6181,44.8468,44.6081,44.7871,93280.0
2025-03-11 11:50:00,45.04,45.07,44.75,44.77,63261.0,44.7871,44.817,44.4987,44.5186,63261.0
2025-03-11 12:00:00,44.77,44.86,44.64,44.69,65109.0,44.5186,44.6081,44.3894,44.4391,65109.0
2025-03-11 12:10:00,44.7,44.7,44.61,44.66,57324.0,44.449,44.449,44.3595,44.4093,57324.0
2025-03-11 12:20:00,44.66,44.76,44.63,44.68,55871.0,44.4093,44.5087,44.3794,44.4291,55871.0
2025-03-11 12:30:00,44.69,44.81,44.66,44.68,102629.0,44.4391,44.5584,44.4093,44.4291,102629.0
2025-03-11 12:40:00,44.69,44.82,44.62,44.64,54227.0,44.4391,44.5684,44.3695,44.3894,54227.0
2025-03-11 12:50:00,44.64,44.67,44.46,44.54,63723.0,44.3894,44.4192,44.2104,44.2899,63723.0
2025-03-11 13:00:00,44.54,44.57,44.46,44.56,40633.0,44.2899,44.3198,44.2104,44.3098,40633.0
2025-03-11 13:10:00,44.57,44.59,44.46,44.48,75420.0,44.3198,44.3396,44.2104,44.2303,75420.0
2025-03-11 13:20:00,44.48,44.53,44.4,44.42,52492.0,44.2303,44.28,44.1507,44.1706,52492.0
2025-03-11 13:30:00,44.41,44.58,44.4,44.57,73242.0,44.1607,44.3297,44.1507,44.3198,73242.0
2025-03-11 13:40:00,44.57,44.91,44.55,44.85,75158.0,44.3198,44.6578,44.2999,44.5982,75158.0
2025-03-11 13:50:00,44.85,44.92,44.71,44.91,141090.0,44.5982,44.6678,44.459,44.6578,141090.0
2025-03-11 14:00:00,44.92,45.23,44.88,45.2,127006.0,44.6678,44.9761,44.628,44.9462,127006.0
2025-03-11 14:10:00,45.2,45.3,45.17,45.21,73697.0,44.9462,45.0457,44.9164,44.9562,73697.0
2025-03-11 14:20:00,45.2,45.43,45.19,45.33,155571.0,44.9462,45.1749,44.9363,45.0755,155571.0
2025-03-11 14:30:00,45.34,45.43,45.2,45.42,112590.0,45.0854,45.1749,44.9462,45.165,112590.0
2025-03-11 14:40:00,45.43,45.71,45.43,45.58,121135.0,45.1749,45.4534,45.1749,45.3241,121135.0
2025-03-11 14:50:00,45.58,45.65,45.5,45.5,81743.0,45.3241,45.3937,45.2445,45.2445,81743.0
2025-03-11 15:00:00,45.5,45.57,45.27,45.46,76032.0,45.2445,45.3141,45.0158,45.2048,76032.0
2025-03-11 15:10:00,45.46,45.46,45.23,45.29,95267.0,45.2048,45.2048,44.9761,45.0357,95267.0
2025-03-11 15:20:00,45.29,45.45,45.19,45.26,94925.0,45.0357,45.1948,44.9363,45.0059,94925.0
2025-03-11 15:30:00,45.26,45.34,45.2,45.2,115005.0,45.0059,45.0854,44.9462,44.9462,115005.0
2025-03-11 15:40:00,45.2,45.26,45.12,45.25,125381.0,44.9462,45.0059,44.8667,44.9959,125381.0
2025-03-11 15:50:00,45.24,45.24,44.85,44.89,505100.0,44.986,44.986,44.5982,44.638,505100.0
2025-03-12 09:30:00,45.9,46.25,45.73,45.98,176202.0,45.6423,45.9903,45.4732,45.7218,176202.0
2025-03-12 09:40:00,45.96,45.98,45.68,45.75,53356.0,45.702,45.7218,45.4235,45.4931,53356.0
2025-03-12 09:50:00,45.78,45.85,45.47,45.52,111710.0,45.523,45.5926,45.2147,45.2644,111710.0
2025-03-12 10:00:00,45.52,45.82,45.33,45.77,482526.0,45.2644,45.5627,45.0755,45.513,482526.0
2025-03-12 10:10:00,45.78,45.84,45.57,45.75,222826.0,45.523,45.5826,45.3141,45.4931,222826.0
2025-03-12 10:20:00,45.8,45.83,45.48,45.48,68785.0,45.5429,45.5727,45.2246,45.2246,68785.0
2025-03-12 10:30:00,45.51,45.51,45.25,45.27,84617.0,45.2545,45.2545,44.9959,45.0158,84617.0
2025-03-12 10:40:00,45.31,45.37,45.14,45.16,40559.0,45.0556,45.1153,44.8866,44.9064,40559.0
2025-03-12 10:50:00,45.16,45.25,45.01,45.01,22614.0,44.9064,44.9959,44.7573,44.7573,22614.0
2025-03-12 11:00:00,45.04,45.09,44.87,44.96,62401.0,44.7871,44.8368,44.6181,44.7076,62401.0
2025-03-12 11:10:00,44.96,45.15,44.93,45.09,58993.0,44.7076,44.8965,44.6777,44.8368,58993.0
2025-03-12 11:20:00,45.08,45.27,45.03,45.22,25273.0,44.8269,45.0158,44.7772,44.9661,25273.0
2025-03-12 11:30:00,45.23,45.43,45.2,45.41,24415.0,44.9761,45.1749,44.9462,45.155,24415.0
2025-03-12 11:40:00,45.43,45.52,45.4,45.48,32892.0,45.1749,45.2644,45.1451,45.2246,32892.0
2025-03-12 11:50:00,45.5,45.56,45.41,45.55,31787.0,45.2445,45.3042,45.155,45.2943,31787.0
2025-03-12 12:00:00,45.53,45.58,45.42,45.57,42447.0,45.2744,45.3241,45.165,45.3141,42447.0
2025-03-12 12:10:00,45.56,45.67,45.52,45.59,79662.0,45.3042,45.4136,45.2644,45.334,79662.0
2025-03-12 12:20:00,45.62,45.68,45.51,45.57,47074.0,45.3639,45.4235,45.2545,45.3141,47074.0
2025-03-12 12:30:00,45.59,45.59,45.48,45.48,117337.0,45.334,45.334,45.2246,45.2246,117337.0
2025-03-12 12:40:00,45.47,45.57,45.29,45.51,153251.0,45.2147,45.3141,45.0357,45.2545,153251.0
2025-03-12 12:50:00,45.5,45.61,45.47,45.51,290629.0,45.2445,45.3539,45.2147,45.2545,290629.0
2025-03-12 13:00:00,45.51,45.64,45.47,45.64,40662.0,45.2545,45.3837,45.2147,45.3837,40662.0
2025-03-12 13:10:00,45.64,45.64,45.46,45.52,59064.0,45.3837,45.3837,45.2048,45.2644,59064.0
2025-03-12 13:20:00,45.52,45.63,45.49,45.6,56368.0,45.2644,45.3738,45.2346,45.344,56368.0
2025-03-12 13:30:00,45.61,45.67,45.54,45.59,63686.0,45.3539,45.4136,45.2843,45.334,63686.0
2025-03-12 13:40:00,45.6,45.62,45.57,45.58,62083.0,45.344,45.3639,45.3141,45.3241,62083.0
2025-03-12 13:50:00,45.57,45.61,45.35,45.35,117506.0,45.3141,45.3539,45.0954,45.0954,117506.0
2025-03-12 14:00:00,45.33,45.46,45.23,45.29,52309.0,45.0755,45.2048,44.9761,45.0357,52309.0
2025-03-12 14:10:00,45.3,45.43,45.27,45.41,38402.0,45.0457,45.1749,45.0158,45.155,38402.0
2025-03-12 14:20:00,45.41,45.56,45.4,45.55,44522.0,45.155,45.3042,45.1451,45.2943,44522.0
2025-03-12 14:30:00,45.55,45.63,45.54,45.59,75176.0,45.2943,45.3738,45.2843,45.334,75176.0
2025-03-12 14:40:00,45.6,45.72,45.55,45.64,179070.0,45.344,45.4633,45.2943,45.3837,179070.0
2025-03-12 14:50:00,45.64,45.72,45.54,45.58,101020.0,45.3837,45.4633,45.2843,45.3241,101020.0
2025-03-12 15:00:00,45.57,45.58,45.46,45.51,84024.0,45.3141,45.3241,45.2048,45.2545,84024.0
2025-03-12 15:10:00,45.5,45.55,45.41,45.54,60118.0,45.2445,45.2943,45.155,45.2843,60118.0
2025-03-12 15:20:00,45.54,45.55,45.37,45.43,72085.0,45.2843,45.2943,45.1153,45.1749,72085.0
2025-03-12 15:30:00,45.44,45.48,45.33,45.38,89412.0,45.1849,45.2246,45.0755,45.1252,89412.0
2025-03-12 15:40:00,45.37,45.44,45.3,45.41,101405.0,45.1153,45.1849,45.0457,45.155,101405.0
2025-03-12 15:50:00,45.4,45.55,45.28,45.36,610071.0,45.1451,45.2943,45.0258,45.1053,610071.0
2025-03-13 09:30:00,45.68,45.68,45.02,45.51,125257.0,45.4235,45.4235,44.7672,45.2545,125257.0
2025-03-13 09:40:00,45.55,45.72,45.42,45.46,59720.0,45.2943,45.4633,45.165,45.2048,59720.0
2025-03-13 09:50:00,45.46,45.48,45.12,45.31,60705.0,45.2048,45.2246,44.8667,45.0556,60705.0
2025-03-13 10:00:00,45.29,45.44,45.18,45.39,85119.0,45.0357,45.1849,44.9263,45.1352,85119.0
2025-03-13 10:10:00,45.39,45.79,45.32,45.77,81778.0,45.1352,45.5329,45.0655,45.513,81778.0
2025-03-13 10:20:00,45.76,45.8,45.57,45.79,107694.0,45.5031,45.5429,45.3141,45.5329,107694.0
2025-03-13 10:30:00,45.79,45.97,45.66,45.71,174968.0,45.5329,45.7119,45.4036,45.4534,174968.0
2025-03-13 10:40:00,45.72,45.72,45.34,45.38,65013.0,45.4633,45.4633,45.0854,45.1252,65013.0
2025-03-13 10:50:00,45.38,45.57,45.33,45.42,82609.0,45.1252,45.3141,45.0755,45.165,82609.0
2025-03-13 11:00:00,45.43,45.58,45.39,45.47,73240.0,45.1749,45.3241,45.1352,45.2147,73240.0
2025-03-13 11:10:00,45.48,45.54,45.39,45.41,63957.0,45.2246,45.2843,45.1352,45.155,63957.0
2025-03-13 11:20:00,45.41,45.47,45.36,45.38,62447.0,45.155,45.2147,45.1053,45.1252,62447.0
2025-03-13 11:30:00,45.37,45.42,45.23,45.3,84601.0,45.1153,45.165,44.9761,45.0457,84601.0
2025-03-13 11:40:00,45.31,45.54,45.28,45.51,169642.0,45.0556,45.2843,45.0258,45.2545,169642.0
2025-03-13 11:50:00,45.49,45.58,45.4,45.41,100234.0,45.2346,45.3241,45.1451,45.155,100234.0
2025-03-13 12:00:00,45.41,45.52,45.4,45.46,103921.0,45.155,45.2644,45.1451,45.2048,103921.0
2025-03-13 12:10:00,45.45,45.46,45.3,45.34,64656.0,45.1948,45.2048,45.0457,45.0854,64656.0
2025-03-13 12:20:00,45.34,45.39,45.3,45.37,47818.0,45.0854,45.1352,45.0457,45.1153,47818.0
2025-03-13 12:30:00,45.36,45.51,45.32,45.51,101441.0,45.1053,45.2545,45.0655,45.2545,101441.0
2025-03-13 12:40:00,45.51,45.53,45.21,45.29,43927.0,45.2545,45.2744,44.9562,45.0357,43927.0
2025-03-13 12:50:00,45.29,45.38,45.2,45.26,57380.0,45.0357,45.1252,44.9462,45.0059,57380.0
2025-03-13 13:00:00,45.26,45.31,45.17,45.21,45120.0,45.0059,45.0556,44.9164,44.9562,45120.0
2025-03-13 13:10:00,45.21,45.21,45.01,45.06,42387.0,44.9562,44.9562,44.7573,44.807,42387.0
2025-03-13 13:20:00,45.05,45.17,45.03,45.15,49691.0,44.7971,44.9164,44.7772,44.8965,49691.0
2025-03-13 13:30:00,45.15,45.15,45.06,45.06,39582.0,44.8965,44.8965,44.807,44.807,39582.0
2025-03-13 13:40:00,45.07,45.14,45.01,45.05,69136.0,44.817,44.8866,44.7573,44.7971,69136.0
2025-03-13 13:50:00,45.05,45.17,45.05,45.09,57435.0,44.7971,44.9164,44.7971,44.8368,57435.0
2025-03-13 14:00:00,45.09,45.34,45.09,45.3,79257.0,44.8368,45.0854,44.8368,45.0457,79257.0
2025-03-13 14:10:00,45.3,45.6,45.29,45.4,60473.0,45.0457,45.344,45.0357,45.1451,60473.0
2025-03-13 14:20:00,45.39,45.5,45.37,45.48,74525.0,45.1352,45.2445,45.1153,45.2246,74525.0
2025-03-13 14:30:00,45.47,45.47,45.37,45.41,56571.0,45.2147,45.2147,45.1153,45.155,56571.0
2025-03-13 14:40:00,45.41,45.56,45.37,45.56,65249.0,45.155,45.3042,45.1153,45.3042,65249.0
2025-03-13 14:50:00,45.55,45.64,45.49,45.63,75175.0,45.2943,45.3837,45.2346,45.3738,75175.0
2025-03-13 15:00:00,45.62,45.7,45.47,45.51,74164.0,45.3639,45.4434,45.2147,45.2545,74164.0
2025-03-13 15:10:00,45.5,45.57,45.42,45.55,265084.0,45.2445,45.3141,45.165,45.2943,265084.0
2025-03-13 15:20:00,45.55,45.56,45.37,45.44,137578.0,45.2943,45.3042,45.1153,45.1849,137578.0
2025-03-13 15:30:00,45.45,45.49,45.34,45.34,73558.0,45.1948,45.2346,45.0854,45.0854,73558.0
2025-03-13 15:40:00,45.35,45.52,45.34,45.5,118661.0,45.0954,45.2644,45.0854,45.2445,118661.0
2025-03-13 15:50:00,45.49,45.65,45.41,45.59,432516.0,45.2346,45.3937,45.155,45.334,432516.0
2025-03-14 09:30:00,46.19,46.38,45.92,46.22,73896.0,45.9307,46.1196,45.6622,45.9605,73896.0
2025-03-14 09:40:00,46.22,46.48,46.21,46.41,39393.0,45.9605,46.219,45.9505,46.1494,39393.0
2025-03-14 09:50:00,46.43,46.48,46.17,46.17,33433.0,46.1693,46.219,45.9108,45.9108,33433.0
2025-03-14 10:00:00,46.17,46.27,45.76,46.03,54751.0,45.9108,46.0102,45.5031,45.7716,54751.0
2025-03-14 10:10:00,46.03,46.16,45.95,46.03,49509.0,45.7716,45.9008,45.692,45.7716,49509.0
2025-03-14 10:20:00,46.03,46.09,45.89,46.03,47087.0,45.7716,45.8312,45.6323,45.7716,47087.0
2025-03-14 10:30:00,46.03,46.28,46.01,46.28,104470.0,45.7716,46.0202,45.7517,46.0202,104470.0
2025-03-14 10:40:00,46.27,46.35,46.2,46.31,34656.0,46.0102,46.0898,45.9406,46.05,34656.0
2025-03-14 10:50:00,46.33,46.47,46.28,46.46,58656.0,46.0699,46.2091,46.0202,46.1991,58656.0
2025-03-14 11:00:00,46.48,46.56,46.47,46.48,41810.0,46.219,46.2986,46.2091,46.219,41810.0
2025-03-14 11:10:00,46.48,46.59,46.46,46.55,52040.0,46.219,46.3284,46.1991,46.2886,52040.0
2025-03-14 11:20:00,46.56,46.78,46.56,46.75,143374.0,46.2986,46.5173,46.2986,46.4875,143374.0
2025-03-14 11:30:00,46.75,46.83,46.73,46.77,62312.0,46.4875,46.5671,46.4676,46.5074,62312.0
2025-03-14 11:40:00,46.77,46.85,46.68,46.75,52848.0,46.5074,46.587,46.4179,46.4875,52848.0
2025-03-14 11:50:00,46.75,46.93,46.7,46.88,60823.0,46.4875,46.6665,46.4378,46.6168,60823.0
2025-03-14 12:00:00,46.88,46.94,46.83,46.83,52489.0,46.6168,46.6765,46.5671,46.5671,52489.0
2025-03-14 12:10:00,46.83,46.83,46.65,46.69,64272.0,46.5671,46.5671,46.3881,46.4279,64272.0
2025-03-14 12:20:00,46.7,46.89,46.7,46.74,102219.0,46.4378,46.6267,46.4378,46.4776,102219.0
2025-03-14 12:30:00,46.75,46.98,46.75,46.88,60691.0,46.4875,46.7162,46.4875,46.6168,60691.0
2025-03-14 12:40:00,46.87,47.05,46.87,46.97,197302.0,46.6068,46.7858,46.6068,46.7063,197302.0
2025-03-14 12:50:00,46.97,47.01,46.91,46.96,65645.0,46.7063,46.7461,46.6466,46.6963,65645.0
2025-03-14 13:00:00,46.95,47.0,46.85,46.93,56877.0,46.6864,46.7361,46.587,46.6665,56877.0
2025-03-14 13:10:00,46.93,46.96,46.86,46.9,55320.0,46.6665,46.6963,46.5969,46.6367,55320.0
2025-03-14 13:20:00,46.9,46.93,46.83,46.87,39268.0,46.6367,46.6665,46.5671,46.6068,39268.0
2025-03-14 13:30:00,46.87,46.91,46.74,46.79,59169.0,46.6068,46.6466,46.4776,46.5273,59169.0
2025-03-14 13:40:00,46.79,46.81,46.71,46.73,34627.0,46.5273,46.5472,46.4477,46.4676,34627.0
2025-03-14 13:50:00,46.74,46.82,46.7,46.71,40605.0,46.4776,46.5571,46.4378,46.4477,40605.0
2025-03-14 14:00:00,46.71,46.8,46.7,46.74,47794.0,46.4477,46.5372,46.4378,46.4776,47794.0
2025-03-14 14:10:00,46.75,46.76,46.68,46.71,45486.0,46.4875,46.4975,46.4179,46.4477,45486.0
2025-03-14 14:20:00,46.72,46.76,46.66,46.72,74703.0,46.4577,46.4975,46.398,46.4577,74703.0
2025-03-14 14:30:00,46.72,46.92,46.71,46.92,69032.0,46.4577,46.6566,46.4477,46.6566,69032.0
2025-03-14 14:40:00,46.91,46.93,46.84,46.88,87570.0,46.6466,46.6665,46.577,46.6168,87570.0
2025-03-14 14:50:00,46.88,46.88,46.79,46.84,113120.0,46.6168,46.6168,46.5273,46.577,113120.0
2025-03-14 15:00:00,46.84,47.04,46.83,47.02,81429.0,46.577,46.7759,46.5671,46.756,81429.0
2025-03-14 15:10:00,47.02,47.08,46.96,46.97,142154.0,46.756,46.8157,46.6963,46.7063,142154.0
2025-03-14 15:20:00,46.97,47.01,46.78,46.8,152730.0,46.7063,46.7461,46.5173,46.5372,152730.0
2025-03-14 15:30:00,46.8,46.8,46.62,46.65,215195.0,46.5372,46.5372,46.3582,46.3881,215195.0
2025-03-14 15:40:00,46.65,46.78,46.6,46.62,208869.0,46.3881,46.5173,46.3384,46.3582,208869.0
2025-03-14 15:50:00,46.61,46.87,46.53,46.74,840211.0,46.3483,46.6068,46.2688,46.4776,840211.0
2025-03-17 09:30:00,46.73,47.13,46.64,46.9,117596.0,46.4676,46.8654,46.3781,46.6367,117596.0
2025-03-17 09:40:00,46.89,47.07,46.73,46.8,160011.0,46.6267,46.8057,46.4676,46.5372,160011.0
2025-03-17 09:50:00,46.8,47.15,46.73,46.96,342841.0,46.5372,46.8853,46.4676,46.6963,342841.0
2025-03-17 10:00:00,46.98,47.12,46.85,47.09,80656.0,46.7162,46.8554,46.587,46.8256,80656.0
2025-03-17 10:10:00,47.07,47.21,47.05,47.18,137905.0,46.8057,46.9449,46.7858,46.9151,137905.0
2025-03-17 10:20:00,47.2,47.29,47.0,47.0,117691.0,46.935,47.0245,46.7361,46.7361,117691.0
2025-03-17 10:30:00,46.99,47.0,46.78,46.88,70259.0,46.7262,46.7361,46.5173,46.6168,70259.0
2025-03-17 10:40:00,46.88,47.01,46.85,46.93,50394.0,46.6168,46.7461,46.587,46.6665,50394.0
2025-03-17 10:50:00,46.93,46.98,46.76,46.78,69206.0,46.6665,46.7162,46.4975,46.5173,69206.0
2025-03-17 11:00:00,46.79,46.85,46.54,46.61,61865.0,46.5273,46.587,46.2787,46.3483,61865.0
2025-03-17 11:10:00,46.62,46.69,46.53,46.66,131327.0,46.3582,46.4279,46.2688,46.398,131327.0
2025-03-17 11:20:00,46.66,46.74,46.57,46.57,86724.0,46.398,46.4776,46.3085,46.3085,86724.0
2025-03-17 11:30:00,46.56,46.58,46.35,46.37,101209.0,46.2986,46.3185,46.0898,46.1097,101209.0
2025-03-17 11:40:00,46.36,46.44,46.34,46.37,80108.0,46.0997,46.1793,46.0798,46.1097,80108.0
2025-03-17 11:50:00,46.37,46.47,46.35,46.42,58230.0,46.1097,46.2091,46.0898,46.1594,58230.0
2025-03-17 12:00:00,46.44,46.51,46.37,46.47,65395.0,46.1793,46.2489,46.1097,46.2091,65395.0
2025-03-17 12:10:00,46.46,46.54,46.4,46.4,59567.0,46.1991,46.2787,46.1395,46.1395,59567.0
2025-03-17 12:20:00,46.4,46.41,46.26,46.27,60988.0,46.1395,46.1494,46.0003,46.0102,60988.0
2025-03-17 12:30:00,46.27,46.36,46.22,46.3,112754.0,46.0102,46.0997,45.9605,46.04,112754.0
2025-03-17 12:40:00,46.29,46.29,46.18,46.26,63549.0,46.0301,46.0301,45.9207,46.0003,63549.0
2025-03-17 12:50:00,46.25,46.41,46.18,46.32,229601.0,45.9903,46.1494,45.9207,46.0599,229601.0
2025-03-17 13:00:00,46.32,46.47,46.31,46.4,57922.0,46.0599,46.2091,46.05,46.1395,57922.0
2025-03-17 13:10:00,46.4,46.45,46.37,46.37,91154.0,46.1395,46.1892,46.1097,46.1097,91154.0
2025-03-17 13:20:00,46.37,46.47,46.34,46.43,126617.0,46.1097,46.2091,46.0798,46.1693,126617.0
2025-03-17 13:30:00,46.43,46.53,46.38,46.52,79823.0,46.1693,46.2688,46.1196,46.2588,79823.0
2025-03-17 13:40:00,46.51,46.69,46.49,46.57,103098.0,46.2489,46.4279,46.229,46.3085,103098.0
2025-03-17 13:50:00,46.56,46.75,46.54,46.65,46920.0,46.2986,46.4875,46.2787,46.3881,46920.0
2025-03-17 14:00:00,46.66,46.73,46.63,46.66,47631.0,46.398,46.4676,46.3682,46.398,47631.0
2025-03-17 14:10:00,46.66,46.83,46.62,46.8,80385.0,46.398,46.5671,46.3582,46.5372,80385.0
2025-03-17 14:20:00,46.81,46.96,46.8,46.94,50723.0,46.5472,46.6963,46.5372,46.6765,50723.0
2025-03-17 14:30:00,46.94,46.96,46.86,46.91,51463.0,46.6765,46.6963,46.5969,46.6466,51463.0
2025-03-17 14:40:00,46.91,47.05,46.86,47.02,63617.0,46.6466,46.7858,46.5969,46.756,63617.0
2025-03-17 14:50:00,47.03,47.06,46.93,46.94,49804.0,46.7659,46.7958,46.6665,46.6765,49804.0
2025-03-17 15:00:00,46.93,47.02,46.9,46.98,67103.0,46.6665,46.756,46.6367,46.7162,67103.0
2025-03-17 15:10:00,46.98,46.99,46.76,46.82,99716.0,46.7162,46.7262,46.4975,46.5571,99716.0
2025-03-17 15:20:00,46.83,47.02,46.82,47.0,131715.0,46.5671,46.756,46.5571,46.7361,131715.0
2025-03-17 15:30:00,46.99,46.99,46.86,46.88,156210.0,46.7262,46.7262,46.5969,46.6168,156210.0
2025-03-17 15:40:00,46.88,46.9,46.79,46.83,210662.0,46.6168,46.6367,46.5273,46.5671,210662.0
2025-03-17 15:50:00,46.82,46.91,46.76,46.84,657467.0,46.5571,46.6466,46.4975,46.577,657467.0
2025-03-18 09:30:00,47.16,47.82,46.49,46.52,442822.0,46.8952,47.5515,46.229,46.2588,442822.0
2025-03-18 09:40:00,46.54,47.08,46.49,46.92,233487.0,46.2787,46.8157,46.229,46.6566,233487.0
2025-03-18 09:50:00,46.88,47.1,46.87,47.01,102623.0,46.6168,46.8356,46.6068,46.7461,102623.0
2025-03-18 10:00:00,47.01,47.33,46.88,47.28,147775.0,46.7461,47.0643,46.6168,47.0145,147775.0
2025-03-18 10:10:00,47.28,47.47,47.18,47.32,230235.0,47.0145,47.2035,46.9151,47.0543,230235.0
2025-03-18 10:20:00,47.32,47.53,47.26,47.43,245583.0,47.0543,47.2631,46.9947,47.1637,245583.0
2025-03-18 10:30:00,47.41,48.09,47.41,48.04,249541.0,47.1438,47.82,47.1438,47.7703,249541.0
2025-03-18 10:40:00,48.03,48.29,47.68,47.76,1061340.0,47.7603,48.0189,47.4123,47.4918,1061340.0
2025-03-18 10:50:00,47.75,47.93,47.4,47.65,501976.0,47.4819,47.6609,47.1339,47.3825,501976.0
2025-03-18 11:00:00,47.69,47.91,47.38,47.43,384081.0,47.4222,47.641,47.114,47.1637,384081.0
2025-03-18 11:10:00,47.44,47.47,47.27,47.38,131405.0,47.1736,47.2035,47.0046,47.114,131405.0
2025-03-18 11:20:00,47.4,47.49,47.33,47.42,82435.0,47.1339,47.2234,47.0643,47.1538,82435.0
2025-03-18 11:30:00,47.43,47.49,47.36,47.45,103312.0,47.1637,47.2234,47.0941,47.1836,103312.0
2025-03-18 11:40:00,47.45,47.53,47.35,47.36,68197.0,47.1836,47.2631,47.0841,47.0941,68197.0
2025-03-18 11:50:00,47.35,47.38,47.09,47.13,183418.0,47.0841,47.114,46.8256,46.8654,183418.0
2025-03-18 12:00:00,47.12,47.35,47.11,47.34,59018.0,46.8554,47.0841,46.8455,47.0742,59018.0
2025-03-18 12:10:00,47.34,47.5,47.34,47.41,86603.0,47.0742,47.2333,47.0742,47.1438,86603.0
2025-03-18 12:20:00,47.42,47.6,47.42,47.56,60890.0,47.1538,47.3327,47.1538,47.293,60890.0
2025-03-18 12:30:00,47.57,47.66,47.5,47.55,93251.0,47.3029,47.3924,47.2333,47.283,93251.0
2025-03-18 12:40:00,47.56,47.58,47.37,47.39,214443.0,47.293,47.3129,47.104,47.1239,214443.0
2025-03-18 12:50:00,47.39,47.49,47.28,47.46,167672.0,47.1239,47.2234,47.0145,47.1935,167672.0
2025-03-18 13:00:00,47.47,47.51,47.36,47.43,64121.0,47.2035,47.2433,47.0941,47.1637,64121.0
2025-03-18 13:10:00,47.43,47.48,47.13,47.17,147300.0,47.1637,47.2134,46.8654,46.9052,147300.0
2025-03-18 13:20:00,47.18,47.29,47.15,47.23,54558.0,46.9151,47.0245,46.8853,46.9648,54558.0
2025-03-18 13:30:00,47.23,47.38,47.19,47.36,60534.0,46.9648,47.114,46.925,47.0941,60534.0
2025-03-18 13:40:00,47.37,47.37,47.13,47.14,91643.0,47.104,47.104,46.8654,46.8753,91643.0
2025-03-18 13:50:00,47.13,47.2,47.03,47.12,131310.0,46.8654,46.935,46.7659,46.8554,131310.0
2025-03-18 14:00:00,47.12,47.12,46.93,47.0,135123.0,46.8554,46.8554,46.6665,46.7361,135123.0
2025-03-18 14:10:00,47.0,47.0,46.89,46.98,88520.0,46.7361,46.7361,46.6267,46.7162,88520.0
2025-03-18 14:20:00,46.98,47.1,46.98,47.01,99120.0,46.7162,46.8356,46.7162,46.7461,99120.0
2025-03-18 14:30:00,47.01,47.11,47.0,47.08,117139.0,46.7461,46.8455,46.7361,46.8157,117139.0
2025-03-18 14:40:00,47.08,47.23,47.05,47.19,129043.0,46.8157,46.9648,46.7858,46.925,129043.0
2025-03-18 14:50:00,47.2,47.38,47.18,47.35,114105.0,46.935,47.114,46.9151,47.0841,114105.0
2025-03-18 15:00:00,47.35,47.37,47.23,47.27,150686.0,47.0841,47.104,46.9648,47.0046,150686.0
2025-03-18 15:10:00,47.27,47.41,47.26,47.35,189811.0,47.0046,47.1438,46.9947,47.0841,189811.0
2025-03-18 15:20:00,47.36,47.44,47.32,47.39,136662.0,47.0941,47.1736,47.0543,47.1239,136662.0
2025-03-18 15:30:00,47.39,47.47,47.22,47.27,199485.0,47.1239,47.2035,46.9549,47.0046,199485.0
2025-03-18 15:40:00,47.27,47.33,47.12,47.19,227376.0,47.0046,47.0643,46.8554,46.925,227376.0
2025-03-18 15:50:00,47.19,47.33,47.09,47.27,732451.0,46.925,47.0643,46.8256,47.0046,732451.0
2025-03-19 09:30:00,47.93,48.34,47.85,48.06,243231.0,47.6609,48.0686,47.5813,47.7902,243231.0
2025-03-19 09:40:00,48.06,48.15,47.57,47.88,187002.0,47.7902,47.8797,47.3029,47.6112,187002.0
2025-03-19 09:50:00,47.9,48.15,47.83,48.01,96543.0,47.6311,47.8797,47.5615,47.7404,96543.0
2025-03-19 10:00:00,48.02,48.18,47.96,48.14,78702.0,47.7504,47.9095,47.6907,47.8697,78702.0
2025-03-19 10:10:00,48.13,48.13,47.88,47.96,53139.0,47.8598,47.8598,47.6112,47.6907,53139.0
2025-03-19 10:20:00,47.98,48.13,47.95,48.05,69579.0,47.7106,47.8598,47.6808,47.7802,69579.0
2025-03-19 10:30:00,48.07,48.16,48.02,48.08,35357.0,47.8001,47.8896,47.7504,47.8101,35357.0
2025-03-19 10:40:00,48.09,48.34,48.08,48.29,121834.0,47.82,48.0686,47.8101,48.0189,121834.0
2025-03-19 10:50:00,48.3,48.35,48.21,48.23,61506.0,48.0288,48.0785,47.9393,47.9592,61506.0
2025-03-19 11:00:00,48.23,48.42,48.23,48.4,99894.0,47.9592,48.1481,47.9592,48.1283,99894.0
2025-03-19 11:10:00,48.4,48.49,48.38,48.46,101050.0,48.1283,48.2177,48.1084,48.1879,101050.0
2025-03-19 11:20:00,48.45,48.48,48.35,48.36,58999.0,48.178,48.2078,48.0785,48.0885,58999.0
2025-03-19 11:30:00,48.36,48.45,48.29,48.4,36589.0,48.0885,48.178,48.0189,48.1283,36589.0
2025-03-19 11:40:00,48.4,48.53,48.39,48.52,35799.0,48.1283,48.2575,48.1183,48.2476,35799.0
2025-03-19 11:50:00,48.53,48.71,48.52,48.66,89016.0,48.2575,48.4365,48.2476,48.3868,89016.0
2025-03-19 12:00:00,48.66,48.69,48.59,48.65,88915.0,48.3868,48.4166,48.3172,48.3768,88915.0
2025-03-19 12:10:00,48.65,48.66,48.53,48.65,91485.0,48.3768,48.3868,48.2575,48.3768,91485.0
2025-03-19 12:20:00,48.65,48.74,48.5,48.69,253828.0,48.3768,48.4663,48.2277,48.4166,253828.0
2025-03-19 12:30:00,48.69,48.73,48.64,48.7,34668.0,48.4166,48.4564,48.3669,48.4266,34668.0
2025-03-19 12:40:00,48.69,48.7,48.64,48.65,32673.0,48.4166,48.4266,48.3669,48.3768,32673.0
2025-03-19 12:50:00,48.65,48.68,48.58,48.64,78312.0,48.3768,48.4067,48.3072,48.3669,78312.0
2025-03-19 13:00:00,48.64,48.66,48.5,48.52,158937.0,48.3669,48.3868,48.2277,48.2476,158937.0
2025-03-19 13:10:00,48.52,48.62,48.43,48.48,76695.0,48.2476,48.347,48.1581,48.2078,76695.0
2025-03-19 13:20:00,48.48,48.65,48.46,48.59,81061.0,48.2078,48.3768,48.1879,48.3172,81061.0
2025-03-19 13:30:00,48.59,48.68,48.54,48.68,61144.0,48.3172,48.4067,48.2675,48.4067,61144.0
2025-03-19 13:40:00,48.68,48.68,48.39,48.4,39283.0,48.4067,48.4067,48.1183,48.1283,39283.0
2025-03-19 13:50:00,48.41,48.49,48.35,48.36,32455.0,48.1382,48.2177,48.0785,48.0885,32455.0
2025-03-19 14:00:00,48.3,48.66,48.15,48.51,91497.0,48.0288,48.3868,47.8797,48.2376,91497.0
2025-03-19 14:10:00,48.54,48.73,48.54,48.69,36806.0,48.2675,48.4564,48.2675,48.4166,36806.0
2025-03-19 14:20:00,48.7,48.72,48.59,48.64,33101.0,48.4266,48.4465,48.3172,48.3669,33101.0
2025-03-19 14:30:00,48.64,48.92,48.64,48.79,55650.0,48.3669,48.6453,48.3669,48.5161,55650.0
2025-03-19 14:40:00,48.81,48.97,48.77,48.88,67719.0,48.536,48.6951,48.4962,48.6056,67719.0
2025-03-19 14:50:00,48.89,49.12,48.89,49.05,247008.0,48.6155,48.8442,48.6155,48.7746,247008.0
2025-03-19 15:00:00,49.05,49.38,49.05,49.37,83288.0,48.7746,49.1028,48.7746,49.0928,83288.0
2025-03-19 15:10:00,49.37,49.42,49.24,49.26,167460.0,49.0928,49.1425,48.9635,48.9834,167460.0
2025-03-19 15:20:00,49.26,49.26,48.87,48.94,214709.0,48.9834,48.9834,48.5956,48.6652,214709.0
2025-03-19 15:30:00,48.94,49.16,48.9,49.16,200478.0,48.6652,48.884,48.6254,48.884,200478.0
2025-03-19 15:40:00,49.16,49.28,49.04,49.09,321737.0,48.884,49.0033,48.7647,48.8144,321737.0
2025-03-19 15:50:00,49.08,49.11,48.69,48.77,909717.0,48.8044,48.8343,48.4166,48.4962,909717.0
2025-03-20 09:30:00,48.1,48.35,47.92,48.32,161878.0,47.8299,48.0785,47.6509,48.0487,161878.0
2025-03-20 09:40:00,48.32,48.53,48.24,48.51,79873.0,48.0487,48.2575,47.9692,48.2376,79873.0
2025-03-20 09:50:00,48.51,48.59,48.4,48.55,92474.0,48.2376,48.3172,48.1283,48.2774,92474.0
2025-03-20 10:00:00,48.54,48.81,48.48,48.68,87491.0,48.2675,48.536,48.2078,48.4067,87491.0
2025-03-20 10:10:00,48.68,48.77,48.61,48.73,70085.0,48.4067,48.4962,48.3371,48.4564,70085.0
2025-03-20 10:20:00,48.73,48.94,48.7,48.81,78614.0,48.4564,48.6652,48.4266,48.536,78614.0
2025-03-20 10:30:00,48.81,48.95,48.8,48.89,65666.0,48.536,48.6752,48.526,48.6155,65666.0
2025-03-20 10:40:00,48.89,49.01,48.88,49.0,55081.0,48.6155,48.7348,48.6056,48.7249,55081.0
2025-03-20 10:50:00,49.0,49.08,48.98,49.02,94302.0,48.7249,48.8044,48.705,48.7448,94302.0
2025-03-20 11:00:00,49.02,49.12,49.01,49.11,155193.0,48.7448,48.8442,48.7348,48.8343,155193.0
2025-03-20 11:10:00,49.13,49.16,49.05,49.05,56141.0,48.8542,48.884,48.7746,48.7746,56141.0
2025-03-20 11:20:00,49.05,49.13,49.02,49.11,36878.0,48.7746,48.8542,48.7448,48.8343,36878.0
2025-03-20 11:30:00,49.1,49.12,49.01,49.1,36024.0,48.8243,48.8442,48.7348,48.8243,36024.0
2025-03-20 11:40:00,49.1,49.29,49.1,49.27,40719.0,48.8243,49.0133,48.8243,48.9934,40719.0
2025-03-20 11:50:00,49.26,49.27,49.14,49.16,38094.0,48.9834,48.9934,48.8641,48.884,38094.0
2025-03-20 12:00:00,49.15,49.27,49.07,49.08,85247.0,48.874,48.9934,48.7945,48.8044,85247.0
2025-03-20 12:10:00,49.08,49.14,49.01,49.12,40665.0,48.8044,48.8641,48.7348,48.8442,40665.0
2025-03-20 12:20:00,49.13,49.13,49.0,49.04,75545.0,48.8542,48.8542,48.7249,48.7647,75545.0
2025-03-20 12:30:00,49.03,49.1,49.02,49.08,47771.0,48.7547,48.8243,48.7448,48.8044,47771.0
2025-03-20 12:40:00,49.07,49.08,49.0,49.02,65973.0,48.7945,48.8044,48.7249,48.7448,65973.0
2025-03-20 12:50:00,49.01,49.13,49.01,49.07,49218.0,48.7348,48.8542,48.7348,48.7945,49218.0
2025-03-20 13:00:00,49.05,49.16,49.04,49.16,34397.0,48.7746,48.884,48.7647,48.884,34397.0
2025-03-20 13:10:00,49.17,49.32,49.17,49.28,276308.0,48.8939,49.0431,48.8939,49.0033,276308.0
2025-03-20 13:20:00,49.27,49.28,48.86,49.01,190219.0,48.9934,49.0033,48.5857,48.7348,190219.0
2025-03-20 13:30:00,49.0,49.05,48.81,48.89,40915.0,48.7249,48.7746,48.536,48.6155,40915.0
2025-03-20 13:40:00,48.88,48.89,48.69,48.73,48822.0,48.6056,48.6155,48.4166,48.4564,48822.0
2025-03-20 13:50:00,48.74,48.87,48.74,48.8,119048.0,48.4663,48.5956,48.4663,48.526,119048.0
2025-03-20 14:00:00,48.79,48.89,48.79,48.86,83296.0,48.5161,48.6155,48.5161,48.5857,83296.0
2025-03-20 14:10:00,48.86,48.93,48.86,48.89,36442.0,48.5857,48.6553,48.5857,48.6155,36442.0
2025-03-20 14:20:00,48.87,48.87,48.78,48.79,66944.0,48.5956,48.5956,48.5061,48.5161,66944.0
2025-03-20 14:30:00,48.79,48.79,48.64,48.74,42590.0,48.5161,48.5161,48.3669,48.4663,42590.0
2025-03-20 14:40:00,48.73,48.77,48.67,48.76,24824.0,48.4564,48.4962,48.3967,48.4862,24824.0
2025-03-20 14:50:00,48.77,48.86,48.7,48.72,25504.0,48.4962,48.5857,48.4266,48.4465,25504.0
2025-03-20 15:00:00,48.72,48.9,48.72,48.9,48468.0,48.4465,48.6254,48.4465,48.6254,48468.0
2025-03-20 15:10:00,48.89,48.99,48.88,48.93,55770.0,48.6155,48.7149,48.6056,48.6553,55770.0
2025-03-20 15:20:00,48.94,48.98,48.85,48.86,60838.0,48.6652,48.705,48.5757,48.5857,60838.0
2025-03-20 15:30:00,48.86,48.96,48.85,48.9,80277.0,48.5857,48.6851,48.5757,48.6254,80277.0
2025-03-20 15:40:00,48.9,49.07,48.9,49.05,132405.0,48.6254,48.7945,48.6254,48.7746,132405.0
2025-03-20 15:50:00,49.05,49.08,48.6,48.67,934667.0,48.7746,48.8044,48.3271,48.3967,934667.0
2025-03-21 09:30:00,48.26,48.4,47.96,48.05,657746.0,47.989,48.1283,47.6907,47.7802,657746.0
2025-03-21 09:40:00,48.01,48.3,48.01,48.15,129780.0,47.7404,48.0288,47.7404,47.8797,129780.0
2025-03-21 09:50:00,48.15,48.15,47.77,47.78,111924.0,47.8797,47.8797,47.5018,47.5117,111924.0
2025-03-21 10:00:00,47.76,47.8,47.55,47.59,99151.0,47.4918,47.5316,47.283,47.3228,99151.0
2025-03-21 10:10:00,47.59,47.89,47.56,47.86,42136.0,47.3228,47.6211,47.293,47.5913,42136.0
2025-03-21 10:20:00,47.86,48.02,47.82,47.83,88440.0,47.5913,47.7504,47.5515,47.5615,88440.0
2025-03-21 10:30:00,47.83,47.89,47.58,47.63,66464.0,47.5615,47.6211,47.3129,47.3626,66464.0
2025-03-21 10:40:00,47.61,47.82,47.58,47.77,62731.0,47.3427,47.5515,47.3129,47.5018,62731.0
2025-03-21 10:50:00,47.79,48.09,47.78,48.09,71530.0,47.5217,47.82,47.5117,47.82,71530.0
2025-03-21 11:00:00,48.08,48.13,47.99,48.03,30345.0,47.8101,47.8598,47.7206,47.7603,30345.0
2025-03-21 11:10:00,48.04,48.08,47.95,48.04,74299.0,47.7703,47.8101,47.6808,47.7703,74299.0
2025-03-21 11:20:00,48.05,48.09,47.99,48.0,31820.0,47.7802,47.82,47.7206,47.7305,31820.0
2025-03-21 11:30:00,48.0,48.06,47.98,48.02,48821.0,47.7305,47.7902,47.7106,47.7504,48821.0
2025-03-21 11:40:00,48.01,48.05,47.98,48.01,61550.0,47.7404,47.7802,47.7106,47.7404,61550.0
2025-03-21 11:50:00,48.0,48.09,47.97,48.03,37751.0,47.7305,47.82,47.7007,47.7603,37751.0
2025-03-21 12:00:00,48.02,48.09,47.94,48.07,49310.0,47.7504,47.82,47.6708,47.8001,49310.0
2025-03-21 12:10:00,48.08,48.28,48.07,48.24,34873.0,47.8101,48.0089,47.8001,47.9692,34873.0
2025-03-21 12:20:00,48.23,48.29,48.19,48.21,32661.0,47.9592,48.0189,47.9194,47.9393,32661.0
2025-03-21 12:30:00,48.21,48.24,48.16,48.21,18960.0,47.9393,47.9692,47.8896,47.9393,18960.0
2025-03-21 12:40:00,48.21,48.39,48.21,48.39,36151.0,47.9393,48.1183,47.9393,48.1183,36151.0
2025-03-21 12:50:00,48.38,48.57,48.37,48.55,68212.0,48.1084,48.2973,48.0984,48.2774,68212.0
2025-03-21 13:00:00,48.56,48.56,48.47,48.49,36521.0,48.2874,48.2874,48.1979,48.2177,36521.0
2025-03-21 13:10:00,48.49,48.51,48.43,48.43,45044.0,48.2177,48.2376,48.1581,48.1581,45044.0
2025-03-21 13:20:00,48.42,48.47,48.4,48.43,41599.0,48.1481,48.1979,48.1283,48.1581,41599.0
2025-03-21 13:30:00,48.43,48.45,48.35,48.45,27241.0,48.1581,48.178,48.0785,48.178,27241.0
2025-03-21 13:40:00,48.45,48.51,48.42,48.49,27455.0,48.178,48.2376,48.1481,48.2177,27455.0
2025-03-21 13:50:00,48.5,48.53,48.42,48.45,38862.0,48.2277,48.2575,48.1481,48.178,38862.0
2025-03-21 14:00:00,48.46,48.58,48.45,48.57,151231.0,48.1879,48.3072,48.178,48.2973,151231.0
2025-03-21 14:10:00,48.57,48.63,48.45,48.54,62236.0,48.2973,48.357,48.178,48.2675,62236.0
2025-03-21 14:20:00,48.52,48.57,48.37,48.37,155119.0,48.2476,48.2973,48.0984,48.0984,155119.0
2025-03-21 14:30:00,48.38,48.49,48.37,48.46,38542.0,48.1084,48.2177,48.0984,48.1879,38542.0
2025-03-21 14:40:00,48.45,48.5,48.37,48.41,54066.0,48.178,48.2277,48.0984,48.1382,54066.0
2025-03-21 14:50:00,48.41,48.44,48.33,48.4,77192.0,48.1382,48.168,48.0586,48.1283,77192.0
2025-03-21 15:00:00,48.4,48.42,48.3,48.37,76676.0,48.1283,48.1481,48.0288,48.0984,76676.0
2025-03-21 15:10:00,48.36,48.43,48.35,48.4,59630.0,48.0885,48.1581,48.0785,48.1283,59630.0
2025-03-21 15:20:00,48.39,48.39,48.27,48.29,59619.0,48.1183,48.1183,47.999,48.0189,59619.0
2025-03-21 15:30:00,48.29,48.47,48.28,48.4,131010.0,48.0189,48.1979,48.0089,48.1283,131010.0
2025-03-21 15:40:00,48.39,48.51,48.32,48.44,179957.0,48.1183,48.2376,48.0487,48.168,179957.0
2025-03-21 15:50:00,48.44,48.63,48.44,48.51,545420.0,48.168,48.357,48.168,48.2376,545420.0
2025-03-24 09:30:00,49.51,49.75,49.3,49.73,156098.0,49.232,49.4707,49.0232,49.4508,156098.0
2025-03-24 09:40:00,49.75,49.95,49.75,49.91,110327.0,49.4707,49.6696,49.4707,49.6298,110327.0
2025-03-24 09:50:00,49.92,50.06,49.84,50.05,101653.0,49.6397,49.7789,49.5602,49.769,101653.0
2025-03-24 10:00:00,50.04,50.06,49.76,49.82,76214.0,49.759,49.7789,49.4806,49.5403,76214.0
2025-03-24 10:10:00,49.83,49.87,49.58,49.75,114674.0,49.5502,49.59,49.3016,49.4707,114674.0
2025-03-24 10:20:00,49.74,49.82,49.7,49.73,46449.0,49.4607,49.5403,49.421,49.4508,46449.0
2025-03-24 10:30:00,49.74,49.87,49.6,49.67,109849.0,49.4607,49.59,49.3215,49.3911,109849.0
2025-03-24 10:40:00,49.66,49.67,49.52,49.59,89152.0,49.3812,49.3911,49.242,49.3116,89152.0
2025-03-24 10:50:00,49.59,49.63,49.53,49.55,55529.0,49.3116,49.3513,49.2519,49.2718,55529.0
2025-03-24 11:00:00,49.55,49.6,49.48,49.56,50829.0,49.2718,49.3215,49.2022,49.2817,50829.0
2025-03-24 11:10:00,49.57,49.71,49.56,49.69,37915.0,49.2917,49.4309,49.2817,49.411,37915.0
2025-03-24 11:20:00,49.69,49.74,49.66,49.72,63875.0,49.411,49.4607,49.3812,49.4408,63875.0
2025-03-24 11:30:00,49.72,49.75,49.68,49.7,28791.0,49.4408,49.4707,49.4011,49.421,28791.0
2025-03-24 11:40:00,49.71,49.73,49.66,49.7,44184.0,49.4309,49.4508,49.3812,49.421,44184.0
2025-03-24 11:50:00,49.7,49.76,49.69,49.72,23378.0,49.421,49.4806,49.411,49.4408,23378.0
2025-03-24 12:00:00,49.72,49.82,49.71,49.77,22902.0,49.4408,49.5403,49.4309,49.4906,22902.0
2025-03-24 12:10:00,49.77,49.79,49.7,49.71,35305.0,49.4906,49.5104,49.421,49.4309,35305.0
2025-03-24 12:20:00,49.71,49.81,49.67,49.72,46336.0,49.4309,49.5303,49.3911,49.4408,46336.0
2025-03-24 12:30:00,49.72,49.79,49.7,49.73,34909.0,49.4408,49.5104,49.421,49.4508,34909.0
2025-03-24 12:40:00,49.73,49.77,49.63,49.72,46578.0,49.4508,49.4906,49.3513,49.4408,46578.0
2025-03-24 12:50:00,49.72,49.73,49.61,49.66,60381.0,49.4408,49.4508,49.3315,49.3812,60381.0
2025-03-24 13:00:00,49.65,49.74,49.64,49.7,47060.0,49.3712,49.4607,49.3613,49.421,47060.0
2025-03-24 13:10:00,49.69,49.73,49.64,49.64,63792.0,49.411,49.4508,49.3613,49.3613,63792.0
2025-03-24 13:20:00,49.64,49.7,49.6,49.69,31970.0,49.3613,49.421,49.3215,49.411,31970.0
2025-03-24 13:30:00,49.7,49.73,49.67,49.73,42830.0,49.421,49.4508,49.3911,49.4508,42830.0
2025-03-24 13:40:00,49.73,49.75,49.65,49.74,50876.0,49.4508,49.4707,49.3712,49.4607,50876.0
2025-03-24 13:50:00,49.74,49.74,49.65,49.68,36748.0,49.4607,49.4607,49.3712,49.4011,36748.0
2025-03-24 14:00:00,49.67,49.69,49.49,49.49,39894.0,49.3911,49.411,49.2121,49.2121,39894.0
2025-03-24 14:10:00,49.48,49.51,49.4,49.5,64558.0,49.2022,49.232,49.1226,49.2221,64558.0
2025-03-24 14:20:00,49.49,49.51,49.44,49.48,39943.0,49.2121,49.232,49.1624,49.2022,39943.0
2025-03-24 14:30:00,49.48,49.56,49.45,49.53,46980.0,49.2022,49.2817,49.1724,49.2519,46980.0
2025-03-24 14:40:00,49.54,49.64,49.5,49.64,52606.0,49.2619,49.3613,49.2221,49.3613,52606.0
2025-03-24 14:50:00,49.65,49.67,49.6,49.63,74526.0,49.3712,49.3911,49.3215,49.3513,74526.0
2025-03-24 15:00:00,49.64,49.67,49.62,49.63,57801.0,49.3613,49.3911,49.3414,49.3513,57801.0
2025-03-24 15:10:00,49.64,49.68,49.6,49.68,61343.0,49.3613,49.4011,49.3215,49.4011,61343.0
2025-03-24 15:20:00,49.68,49.71,49.59,49.68,139122.0,49.4011,49.4309,49.3116,49.4011,139122.0
2025-03-24 15:30:00,49.68,49.7,49.58,49.7,314044.0,49.4011,49.421,49.3016,49.421,314044.0
2025-03-24 15:40:00,49.69,49.81,49.66,49.79,128120.0,49.411,49.5303,49.3812,49.5104,128120.0
2025-03-24 15:50:00,49.78,49.92,49.73,49.87,435473.0,49.5005,49.6397,49.4508,49.59,435473.0
2025-03-25 09:30:00,49.84,49.89,49.55,49.71,95374.0,49.5602,49.6099,49.2718,49.4309,95374.0
2025-03-25 09:40:00,49.71,49.72,49.49,49.51,27546.0,49.4309,49.4408,49.2121,49.232,27546.0
2025-03-25 09:50:00,49.48,49.66,49.44,49.66,55650.0,49.2022,49.3812,49.1624,49.3812,55650.0
2025-03-25 10:00:00,49.7,49.75,49.54,49.62,54602.0,49.421,49.4707,49.2619,49.3414,54602.0
2025-03-25 10:10:00,49.63,49.65,49.46,49.5,72010.0,49.3513,49.3712,49.1823,49.2221,72010.0
2025-03-25 10:20:00,49.52,49.61,49.44,49.52,35625.0,49.242,49.3315,49.1624,49.242,35625.0
2025-03-25 10:30:00,49.51,49.54,49.42,49.52,27356.0,49.232,49.2619,49.1425,49.242,27356.0
2025-03-25 10:40:00,49.52,49.54,49.43,49.44,22564.0,49.242,49.2619,49.1525,49.1624,22564.0
2025-03-25 10:50:00,49.44,49.44,49.37,49.4,28145.0,49.1624,49.1624,49.0928,49.1226,28145.0
2025-03-25 11:00:00,49.41,49.48,49.38,49.45,30913.0,49.1326,49.2022,49.1028,49.1724,30913.0
2025-03-25 11:10:00,49.46,49.51,49.44,49.5,22746.0,49.1823,49.232,49.1624,49.2221,22746.0
2025-03-25 11:20:00,49.49,49.56,49.46,49.46,17975.0,49.2121,49.2817,49.1823,49.1823,17975.0
2025-03-25 11:30:00,49.46,49.47,49.34,49.36,28230.0,49.1823,49.1922,49.063,49.0829,28230.0
2025-03-25 11:40:00,49.36,49.36,49.27,49.31,65243.0,49.0829,49.0829,48.9934,49.0331,65243.0
2025-03-25 11:50:00,49.3,49.32,49.19,49.2,48307.0,49.0232,49.0431,48.9138,48.9238,48307.0
2025-03-25 12:00:00,49.21,49.27,49.19,49.26,30977.0,48.9337,48.9934,48.9138,48.9834,30977.0
2025-03-25 12:10:00,49.27,49.28,49.18,49.21,41832.0,48.9934,49.0033,48.9039,48.9337,41832.0
2025-03-25 12:20:00,49.19,49.31,49.19,49.26,53756.0,48.9138,49.0331,48.9138,48.9834,53756.0
2025-03-25 12:30:00,49.27,49.28,49.22,49.27,35243.0,48.9934,49.0033,48.9436,48.9934,35243.0
2025-03-25 12:40:00,49.26,49.34,49.26,49.31,22920.0,48.9834,49.063,48.9834,49.0331,22920.0
2025-03-25 12:50:00,49.3,49.36,49.25,49.26,56544.0,49.0232,49.0829,48.9735,48.9834,56544.0
2025-03-25 13:00:00,49.25,49.32,49.21,49.31,54483.0,48.9735,49.0431,48.9337,49.0331,54483.0
2025-03-25 13:10:00,49.32,49.35,49.21,49.23,32645.0,49.0431,49.0729,48.9337,48.9536,32645.0
2025-03-25 13:20:00,49.23,49.24,49.08,49.1,30759.0,48.9536,48.9635,48.8044,48.8243,30759.0
2025-03-25 13:30:00,49.09,49.16,49.09,49.12,41926.0,48.8144,48.884,48.8144,48.8442,41926.0
2025-03-25 13:40:00,49.11,49.14,49.04,49.05,42032.0,48.8343,48.8641,48.7647,48.7746,42032.0
2025-03-25 13:50:00,49.05,49.06,48.98,48.99,53758.0,48.7746,48.7845,48.705,48.7149,53758.0
2025-03-25 14:00:00,48.98,49.03,48.91,49.0,42526.0,48.705,48.7547,48.6354,48.7249,42526.0
2025-03-25 14:10:00,49.01,49.06,48.99,49.04,24757.0,48.7348,48.7845,48.7149,48.7647,24757.0
2025-03-25 14:20:00,49.04,49.08,49.01,49.05,102792.0,48.7647,48.8044,48.7348,48.7746,102792.0
2025-03-25 14:30:00,49.06,49.08,48.94,48.94,37314.0,48.7845,48.8044,48.6652,48.6652,37314.0
2025-03-25 14:40:00,48.95,48.96,48.83,48.83,42280.0,48.6752,48.6851,48.5558,48.5558,42280.0
2025-03-25 14:50:00,48.82,48.84,48.76,48.78,53346.0,48.5459,48.5658,48.4862,48.5061,53346.0
2025-03-25 15:00:00,48.78,48.85,48.76,48.79,63648.0,48.5061,48.5757,48.4862,48.5161,63648.0
2025-03-25 15:10:00,48.78,48.83,48.72,48.73,52390.0,48.5061,48.5558,48.4465,48.4564,52390.0
2025-03-25 15:20:00,48.73,48.81,48.69,48.72,84884.0,48.4564,48.536,48.4166,48.4465,84884.0
2025-03-25 15:30:00,48.73,48.83,48.72,48.8,109287.0,48.4564,48.5558,48.4465,48.526,109287.0
2025-03-25 15:40:00,48.8,48.97,48.8,48.95,143271.0,48.526,48.6951,48.526,48.6752,143271.0
2025-03-25 15:50:00,48.94,48.99,48.86,48.97,376637.0,48.6652,48.7149,48.5857,48.6951,376637.0
2025-03-26 09:30:00,49.14,49.25,48.98,49.17,83834.0,48.8641,48.9735,48.705,48.8939,83834.0
2025-03-26 09:40:00,49.19,49.22,48.93,49.01,50090.0,48.9138,48.9436,48.6553,48.7348,50090.0
2025-03-26 09:50:00,49.01,49.14,48.94,48.95,48808.0,48.7348,48.8641,48.6652,48.6752,48808.0
2025-03-26 10:00:00,48.93,49.02,48.9,48.94,57413.0,48.6553,48.7448,48.6254,48.6652,57413.0
2025-03-26 10:10:00,48.96,48.99,48.69,48.7,79330.0,48.6851,48.7149,48.4166,48.4266,79330.0
2025-03-26 10:20:00,48.71,48.71,48.46,48.55,125402.0,48.4365,48.4365,48.1879,48.2774,125402.0
2025-03-26 10:30:00,48.57,48.63,48.52,48.57,41414.0,48.2973,48.357,48.2476,48.2973,41414.0
2025-03-26 10:40:00,48.56,48.62,48.43,48.44,31539.0,48.2874,48.347,48.1581,48.168,31539.0
2025-03-26 10:50:00,48.43,48.52,48.38,48.38,35234.0,48.1581,48.2476,48.1084,48.1084,35234.0
2025-03-26 11:00:00,48.39,48.39,48.19,48.24,91408.0,48.1183,48.1183,47.9194,47.9692,91408.0
2025-03-26 11:10:00,48.24,48.27,48.2,48.23,57232.0,47.9692,47.999,47.9294,47.9592,57232.0
2025-03-26 11:20:00,48.23,48.23,48.01,48.06,88398.0,47.9592,47.9592,47.7404,47.7902,88398.0
2025-03-26 11:30:00,48.06,48.13,48.05,48.1,47847.0,47.7902,47.8598,47.7802,47.8299,47847.0
2025-03-26 11:40:00,48.1,48.13,47.91,47.94,50338.0,47.8299,47.8598,47.641,47.6708,50338.0
2025-03-26 11:50:00,47.94,47.94,47.77,47.79,82858.0,47.6708,47.6708,47.5018,47.5217,82858.0
2025-03-26 12:00:00,47.8,47.81,47.62,47.63,76951.0,47.5316,47.5416,47.3526,47.3626,76951.0
2025-03-26 12:10:00,47.62,47.66,47.57,47.57,55988.0,47.3526,47.3924,47.3029,47.3029,55988.0
2025-03-26 12:20:00,47.56,47.6,47.51,47.59,54350.0,47.293,47.3327,47.2433,47.3228,54350.0
2025-03-26 12:30:00,47.6,47.6,47.46,47.49,62448.0,47.3327,47.3327,47.1935,47.2234,62448.0
2025-03-26 12:40:00,47.48,47.54,47.46,47.53,55500.0,47.2134,47.2731,47.1935,47.2631,55500.0
2025-03-26 12:50:00,47.53,47.57,47.33,47.33,186695.0,47.2631,47.3029,47.0643,47.0643,186695.0
2025-03-26 13:00:00,47.34,47.44,47.27,47.41,109919.0,47.0742,47.1736,47.0046,47.1438,109919.0
2025-03-26 13:10:00,47.41,47.42,47.18,47.18,59704.0,47.1438,47.1538,46.9151,46.9151,59704.0
2025-03-26 13:20:00,47.19,47.23,47.05,47.07,102325.0,46.925,46.9648,46.7858,46.8057,102325.0
2025-03-26 13:30:00,47.06,47.11,46.94,47.1,124286.0,46.7958,46.8455,46.6765,46.8356,124286.0
2025-03-26 13:40:00,47.09,47.14,47.02,47.08,72750.0,46.8256,46.8753,46.756,46.8157,72750.0
2025-03-26 13:50:00,47.08,47.16,47.04,47.09,76740.0,46.8157,46.8952,46.7759,46.8256,76740.0
2025-03-26 14:00:00,47.09,47.11,47.03,47.11,44810.0,46.8256,46.8455,46.7659,46.8455,44810.0
2025-03-26 14:10:00,47.11,47.2,47.11,47.16,61555.0,46.8455,46.935,46.8455,46.8952,61555.0
2025-03-26 14:20:00,47.16,47.19,47.07,47.18,92174.0,46.8952,46.925,46.8057,46.9151,92174.0
2025-03-26 14:30:00,47.18,47.25,47.16,47.18,63870.0,46.9151,46.9847,46.8952,46.9151,63870.0
2025-03-26 14:40:00,47.18,47.19,47.02,47.05,58742.0,46.9151,46.925,46.756,46.7858,58742.0
2025-03-26 14:50:00,47.05,47.1,47.03,47.06,48564.0,46.7858,46.8356,46.7659,46.7958,48564.0
2025-03-26 15:00:00,47.06,47.1,47.02,47.05,78270.0,46.7958,46.8356,46.756,46.7858,78270.0
2025-03-26 15:10:00,47.05,47.13,46.97,47.12,88257.0,46.7858,46.8654,46.7063,46.8554,88257.0
2025-03-26 15:20:00,47.12,47.23,47.11,47.13,118050.0,46.8554,46.9648,46.8455,46.8654,118050.0
2025-03-26 15:30:00,47.14,47.16,47.05,47.12,128662.0,46.8753,46.8952,46.7858,46.8554,128662.0
2025-03-26 15:40:00,47.12,47.21,47.09,47.19,145443.0,46.8554,46.9449,46.8256,46.925,145443.0
2025-03-26 15:50:00,47.19,47.27,47.05,47.09,561943.0,46.925,47.0046,46.7858,46.8256,561943.0
2025-03-27 09:30:00,46.81,46.83,46.3,46.38,115165.0,46.5472,46.5671,46.04,46.1196,115165.0
2025-03-27 09:40:00,46.42,46.66,46.34,46.66,79118.0,46.1594,46.398,46.0798,46.398,79118.0
2025-03-27 09:50:00,46.71,46.81,46.5,46.69,86804.0,46.4477,46.5472,46.2389,46.4279,86804.0
2025-03-27 10:00:00,46.66,46.83,46.65,46.76,79810.0,46.398,46.5671,46.3881,46.4975,79810.0
2025-03-27 10:10:00,46.76,46.92,46.67,46.82,76152.0,46.4975,46.6566,46.408,46.5571,76152.0
2025-03-27 10:20:00,46.79,46.89,46.68,46.89,64480.0,46.5273,46.6267,46.4179,46.6267,64480.0
2025-03-27 10:30:00,46.9,47.06,46.88,47.01,94642.0,46.6367,46.7958,46.6168,46.7461,94642.0
2025-03-27 10:40:00,47.01,47.09,46.92,46.96,73469.0,46.7461,46.8256,46.6566,46.6963,73469.0
2025-03-27 10:50:00,46.96,46.97,46.86,46.97,52749.0,46.6963,46.7063,46.5969,46.7063,52749.0
2025-03-27 11:00:00,46.98,47.03,46.88,46.91,51795.0,46.7162,46.7659,46.6168,46.6466,51795.0
2025-03-27 11:10:00,46.91,46.94,46.83,46.91,156558.0,46.6466,46.6765,46.5671,46.6466,156558.0
2025-03-27 11:20:00,46.91,46.91,46.82,46.83,55254.0,46.6466,46.6466,46.5571,46.5671,55254.0
2025-03-27 11:30:00,46.82,46.85,46.68,46.75,75230.0,46.5571,46.587,46.4179,46.4875,75230.0
2025-03-27 11:40:00,46.75,46.76,46.64,46.66,34942.0,46.4875,46.4975,46.3781,46.398,34942.0
2025-03-27 11:50:00,46.66,46.72,46.6,46.62,44477.0,46.398,46.4577,46.3384,46.3582,44477.0
2025-03-27 12:00:00,46.62,46.77,46.57,46.73,34833.0,46.3582,46.5074,46.3085,46.4676,34833.0
2025-03-27 12:10:00,46.72,46.78,46.69,46.77,32859.0,46.4577,46.5173,46.4279,46.5074,32859.0
2025-03-27 12:20:00,46.77,46.82,46.68,46.75,55288.0,46.5074,46.5571,46.4179,46.4875,55288.0
2025-03-27 12:30:00,46.76,46.83,46.69,46.73,79540.0,46.4975,46.5671,46.4279,46.4676,79540.0
2025-03-27 12:40:00,46.73,46.74,46.6,46.61,57795.0,46.4676,46.4776,46.3384,46.3483,57795.0
2025-03-27 12:50:00,46.6,46.6,46.48,46.5,45824.0,46.3384,46.3384,46.219,46.2389,45824.0
2025-03-27 13:00:00,46.5,46.6,46.5,46.54,43280.0,46.2389,46.3384,46.2389,46.2787,43280.0
2025-03-27 13:10:00,46.53,46.54,46.41,46.49,243177.0,46.2688,46.2787,46.1494,46.229,243177.0
2025-03-27 13:20:00,46.48,46.53,46.41,46.41,52142.0,46.219,46.2688,46.1494,46.1494,52142.0
2025-03-27 13:30:00,46.41,46.44,46.34,46.39,47755.0,46.1494,46.1793,46.0798,46.1295,47755.0
2025-03-27 13:40:00,46.38,46.45,46.35,46.42,50098.0,46.1196,46.1892,46.0898,46.1594,50098.0
2025-03-27 13:50:00,46.43,46.46,46.34,46.38,36211.0,46.1693,46.1991,46.0798,46.1196,36211.0
2025-03-27 14:00:00,46.38,46.58,46.38,46.53,51555.0,46.1196,46.3185,46.1196,46.2688,51555.0
2025-03-27 14:10:00,46.53,46.66,46.53,46.59,66476.0,46.2688,46.398,46.2688,46.3284,66476.0
2025-03-27 14:20:00,46.59,46.69,46.52,46.65,95565.0,46.3284,46.4279,46.2588,46.3881,95565.0
2025-03-27 14:30:00,46.65,46.72,46.56,46.71,55460.0,46.3881,46.4577,46.2986,46.4477,55460.0
2025-03-27 14:40:00,46.7,46.74,46.67,46.71,50038.0,46.4378,46.4776,46.408,46.4477,50038.0
2025-03-27 14:50:00,46.71,46.76,46.59,46.61,70378.0,46.4477,46.4975,46.3284,46.3483,70378.0
2025-03-27 15:00:00,46.61,46.76,46.61,46.71,53043.0,46.3483,46.4975,46.3483,46.4477,53043.0
2025-03-27 15:10:00,46.71,46.82,46.71,46.82,56884.0,46.4477,46.5571,46.4477,46.5571,56884.0
2025-03-27 15:20:00,46.82,46.94,46.82,46.86,84165.0,46.5571,46.6765,46.5571,46.5969,84165.0
2025-03-27 15:30:00,46.86,46.87,46.77,46.84,125556.0,46.5969,46.6068,46.5074,46.577,125556.0
2025-03-27 15:40:00,46.84,46.86,46.73,46.79,167885.0,46.577,46.5969,46.4676,46.5273,167885.0
2025-03-27 15:50:00,46.78,46.79,46.53,46.55,610471.0,46.5173,46.5273,46.2688,46.2886,610471.0
2025-03-28 09:30:00,46.34,46.88,46.31,46.68,187359.0,46.0798,46.6168,46.05,46.4179,187359.0
2025-03-28 09:40:00,46.65,46.7,46.5,46.7,81257.0,46.3881,46.4378,46.2389,46.4378,81257.0
2025-03-28 09:50:00,46.71,46.78,46.44,46.46,32432.0,46.4477,46.5173,46.1793,46.1991,32432.0
2025-03-28 10:00:00,46.45,46.53,46.02,46.13,43341.0,46.1892,46.2688,45.7616,45.871,43341.0
2025-03-28 10:10:00,46.13,46.16,46.06,46.08,39868.0,45.871,45.9008,45.8014,45.8213,39868.0
2025-03-28 10:20:00,46.09,46.09,45.93,45.94,42036.0,45.8312,45.8312,45.6721,45.6821,42036.0
2025-03-28 10:30:00,45.94,45.96,45.82,45.92,54458.0,45.6821,45.702,45.5627,45.6622,54458.0
2025-03-28 10:40:00,45.91,45.98,45.85,45.93,26992.0,45.6522,45.7218,45.5926,45.6721,26992.0
2025-03-28 10:50:00,45.94,45.96,45.86,45.9,77842.0,45.6821,45.702,45.6025,45.6423,77842.0
2025-03-28 11:00:00,45.89,45.9,45.81,45.87,48974.0,45.6323,45.6423,45.5528,45.6125,48974.0
2025-03-28 11:10:00,45.87,46.0,45.85,45.86,30176.0,45.6125,45.7417,45.5926,45.6025,30176.0
2025-03-28 11:20:00,45.85,45.95,45.83,45.95,34519.0,45.5926,45.692,45.5727,45.692,34519.0
2025-03-28 11:30:00,45.93,46.07,45.93,45.98,44515.0,45.6721,45.8113,45.6721,45.7218,44515.0
2025-03-28 11:40:00,45.99,46.01,45.88,45.94,18505.0,45.7318,45.7517,45.6224,45.6821,18505.0
2025-03-28 11:50:00,45.93,45.93,45.76,45.76,21454.0,45.6721,45.6721,45.5031,45.5031,21454.0
2025-03-28 12:00:00,45.76,45.88,45.75,45.84,27015.0,45.5031,45.6224,45.4931,45.5826,27015.0
2025-03-28 12:10:00,45.84,45.93,45.74,45.76,82924.0,45.5826,45.6721,45.4832,45.5031,82924.0
2025-03-28 12:20:00,45.76,45.77,45.71,45.74,45839.0,45.5031,45.513,45.4534,45.4832,45839.0
2025-03-28 12:30:00,45.75,45.81,45.74,45.75,28362.0,45.4931,45.5528,45.4832,45.4931,28362.0
2025-03-28 12:40:00,45.73,45.83,45.73,45.78,70181.0,45.4732,45.5727,45.4732,45.523,70181.0
2025-03-28 12:50:00,45.79,45.86,45.76,45.76,79615.0,45.5329,45.6025,45.5031,45.5031,79615.0
2025-03-28 13:00:00,45.76,45.78,45.63,45.64,29172.0,45.5031,45.523,45.3738,45.3837,29172.0
2025-03-28 13:10:00,45.64,45.8,45.64,45.76,51745.0,45.3837,45.5429,45.3837,45.5031,51745.0
2025-03-28 13:20:00,45.76,45.77,45.62,45.66,24623.0,45.5031,45.513,45.3639,45.4036,24623.0
2025-03-28 13:30:00,45.67,45.7,45.63,45.68,28109.0,45.4136,45.4434,45.3738,45.4235,28109.0
2025-03-28 13:40:00,45.68,45.71,45.66,45.68,29372.0,45.4235,45.4534,45.4036,45.4235,29372.0
2025-03-28 13:50:00,45.68,45.76,45.67,45.74,97805.0,45.4235,45.5031,45.4136,45.4832,97805.0
2025-03-28 14:00:00,45.74,45.8,45.69,45.75,30350.0,45.4832,45.5429,45.4335,45.4931,30350.0
2025-03-28 14:10:00,45.75,45.81,45.7,45.74,67371.0,45.4931,45.5528,45.4434,45.4832,67371.0
2025-03-28 14:20:00,45.74,45.76,45.65,45.68,19823.0,45.4832,45.5031,45.3937,45.4235,19823.0
2025-03-28 14:30:00,45.69,45.7,45.59,45.59,32109.0,45.4335,45.4434,45.334,45.334,32109.0
2025-03-28 14:40:00,45.59,45.65,45.55,45.58,37503.0,45.334,45.3937,45.2943,45.3241,37503.0
2025-03-28 14:50:00,45.58,45.72,45.57,45.71,54052.0,45.3241,45.4633,45.3141,45.4534,54052.0
2025-03-28 15:00:00,45.71,45.79,45.7,45.77,35459.0,45.4534,45.5329,45.4434,45.513,35459.0
2025-03-28 15:10:00,45.77,45.9,45.72,45.84,87543.0,45.513,45.6423,45.4633,45.5826,87543.0
2025-03-28 15:20:00,45.83,45.87,45.76,45.78,63408.0,45.5727,45.6125,45.5031,45.523,63408.0
2025-03-28 15:30:00,45.78,45.88,45.74,45.77,86470.0,45.523,45.6224,45.4832,45.513,86470.0
2025-03-28 15:40:00,45.78,45.9,45.74,45.89,108432.0,45.523,45.6423,45.4832,45.6323,108432.0
2025-03-28 15:50:00,45.9,45.96,45.81,45.85,338878.0,45.6423,45.702,45.5528,45.5926,338878.0
2025-03-31 09:30:00,45.17,45.34,44.36,44.44,251107.0,44.9164,45.0854,44.1109,44.1905,251107.0
2025-03-31 09:40:00,44.42,44.43,44.15,44.38,90082.0,44.1706,44.1805,43.9021,44.1308,90082.0
2025-03-31 09:50:00,44.38,44.56,44.3,44.34,347694.0,44.1308,44.3098,44.0513,44.091,347694.0
2025-03-31 10:00:00,44.36,44.65,44.33,44.58,246731.0,44.1109,44.3993,44.0811,44.3297,246731.0
2025-03-31 10:10:00,44.58,44.63,44.22,44.26,543061.0,44.3297,44.3794,43.9717,44.0115,543061.0
2025-03-31 10:20:00,44.26,44.3,44.13,44.16,104211.0,44.0115,44.0513,43.8822,43.9121,104211.0
2025-03-31 10:30:00,44.17,44.55,44.13,44.54,142814.0,43.922,44.2999,43.8822,44.2899,142814.0
2025-03-31 10:40:00,44.53,44.56,44.42,44.46,158907.0,44.28,44.3098,44.1706,44.2104,158907.0
2025-03-31 10:50:00,44.47,44.49,44.33,44.47,82127.0,44.2203,44.2402,44.0811,44.2203,82127.0
2025-03-31 11:00:00,44.48,44.52,44.4,44.43,157231.0,44.2303,44.27,44.1507,44.1805,157231.0
2025-03-31 11:10:00,44.43,44.54,44.41,44.51,73750.0,44.1805,44.2899,44.1607,44.2601,73750.0
2025-03-31 11:20:00,44.51,44.75,44.5,44.64,67930.0,44.2601,44.4987,44.2502,44.3894,67930.0
2025-03-31 11:30:00,44.64,44.75,44.59,44.72,62478.0,44.3894,44.4987,44.3396,44.4689,62478.0
2025-03-31 11:40:00,44.71,44.77,44.66,44.69,42444.0,44.459,44.5186,44.4093,44.4391,42444.0
2025-03-31 11:50:00,44.7,44.7,44.6,44.61,45002.0,44.449,44.449,44.3496,44.3595,45002.0
2025-03-31 12:00:00,44.62,44.65,44.48,44.5,54390.0,44.3695,44.3993,44.2303,44.2502,54390.0
2025-03-31 12:10:00,44.49,44.55,44.41,44.55,44100.0,44.2402,44.2999,44.1607,44.2999,44100.0
2025-03-31 12:20:00,44.54,44.64,44.47,44.64,75260.0,44.2899,44.3894,44.2203,44.3894,75260.0
2025-03-31 12:30:00,44.64,44.69,44.58,44.67,54941.0,44.3894,44.4391,44.3297,44.4192,54941.0
2025-03-31 12:40:00,44.66,44.69,44.62,44.65,68203.0,44.4093,44.4391,44.3695,44.3993,68203.0
2025-03-31 12:50:00,44.66,44.74,44.55,44.55,75528.0,44.4093,44.4888,44.2999,44.2999,75528.0
2025-03-31 13:00:00,44.55,44.78,44.52,44.78,43125.0,44.2999,44.5286,44.27,44.5286,43125.0
2025-03-31 13:10:00,44.79,44.85,44.64,44.66,81922.0,44.5385,44.5982,44.3894,44.4093,81922.0
2025-03-31 13:20:00,44.66,44.67,44.57,44.64,33296.0,44.4093,44.4192,44.3198,44.3894,33296.0
2025-03-31 13:30:00,44.65,44.78,44.63,44.76,71418.0,44.3993,44.5286,44.3794,44.5087,71418.0
2025-03-31 13:40:00,44.75,44.82,44.72,44.76,99068.0,44.4987,44.5684,44.4689,44.5087,99068.0
2025-03-31 13:50:00,44.76,44.89,44.74,44.8,67632.0,44.5087,44.638,44.4888,44.5485,67632.0
2025-03-31 14:00:00,44.8,45.22,44.78,45.21,110741.0,44.5485,44.9661,44.5286,44.9562,110741.0
2025-03-31 14:10:00,45.21,45.35,45.12,45.3,210194.0,44.9562,45.0954,44.8667,45.0457,210194.0
2025-03-31 14:20:00,45.3,45.37,45.27,45.31,99738.0,45.0457,45.1153,45.0158,45.0556,99738.0
2025-03-31 14:30:00,45.31,45.49,45.29,45.45,102534.0,45.0556,45.2346,45.0357,45.1948,102534.0
2025-03-31 14:40:00,45.45,45.56,45.33,45.4,98947.0,45.1948,45.3042,45.0755,45.1451,98947.0
2025-03-31 14:50:00,45.39,45.42,45.26,45.28,110883.0,45.1352,45.165,45.0059,45.0258,110883.0
2025-03-31 15:00:00,45.27,45.47,45.26,45.43,135129.0,45.0158,45.2147,45.0059,45.1749,135129.0
2025-03-31 15:10:00,45.43,45.56,45.4,45.48,139209.0,45.1749,45.3042,45.1451,45.2246,139209.0
2025-03-31 15:20:00,45.49,45.53,45.29,45.35,346297.0,45.2346,45.2744,45.0357,45.0954,346297.0
2025-03-31 15:30:00,45.36,45.57,45.33,45.47,187840.0,45.1053,45.3141,45.0755,45.2147,187840.0
2025-03-31 15:40:00,45.47,45.7,45.47,45.57,180232.0,45.2147,45.4434,45.2147,45.3141,180232.0
2025-03-31 15:50:00,45.59,45.79,45.49,45.78,1117723.0,45.334,45.5329,45.2346,45.523,1117723.0
2025-04-01 09:30:00,45.5,45.55,45.19,45.38,95384.0,45.2445,45.2943,44.9363,45.1252,95384.0
2025-04-01 09:40:00,45.38,45.74,45.37,45.72,26653.0,45.1252,45.4832,45.1153,45.4633,26653.0
2025-04-01 09:50:00,45.72,45.72,45.38,45.39,60176.0,45.4633,45.4633,45.1252,45.1352,60176.0
2025-04-01 10:00:00,45.42,45.47,45.04,45.08,80969.0,45.165,45.2147,44.7871,44.8269,80969.0
2025-04-01 10:10:00,45.09,45.11,44.78,44.8,51453.0,44.8368,44.8567,44.5286,44.5485,51453.0
2025-04-01 10:20:00,44.8,44.96,44.76,44.94,41030.0,44.5485,44.7076,44.5087,44.6877,41030.0
2025-04-01 10:30:00,44.92,45.2,44.91,45.12,50190.0,44.6678,44.9462,44.6578,44.8667,50190.0
2025-04-01 10:40:00,45.13,45.39,45.08,45.35,87293.0,44.8766,45.1352,44.8269,45.0954,87293.0
2025-04-01 10:50:00,45.37,45.59,45.36,45.55,32903.0,45.1153,45.334,45.1053,45.2943,32903.0
2025-04-01 11:00:00,45.55,45.7,45.53,45.66,48890.0,45.2943,45.4434,45.2744,45.4036,48890.0
2025-04-01 11:10:00,45.64,45.88,45.57,45.86,133497.0,45.3837,45.6224,45.3141,45.6025,133497.0
2025-04-01 11:20:00,45.84,45.93,45.75,45.79,51655.0,45.5826,45.6721,45.4931,45.5329,51655.0
2025-04-01 11:30:00,45.76,45.83,45.67,45.72,121925.0,45.5031,45.5727,45.4136,45.4633,121925.0
2025-04-01 11:40:00,45.73,45.77,45.64,45.72,31876.0,45.4732,45.513,45.3837,45.4633,31876.0
2025-04-01 11:50:00,45.72,45.73,45.62,45.69,31185.0,45.4633,45.4732,45.3639,45.4335,31185.0
2025-04-01 12:00:00,45.67,45.68,45.49,45.49,72412.0,45.4136,45.4235,45.2346,45.2346,72412.0
2025-04-01 12:10:00,45.5,45.57,45.39,45.56,335491.0,45.2445,45.3141,45.1352,45.3042,335491.0
2025-04-01 12:20:00,45.56,45.6,45.47,45.53,82856.0,45.3042,45.344,45.2147,45.2744,82856.0
2025-04-01 12:30:00,45.52,45.63,45.41,45.42,345355.0,45.2644,45.3738,45.155,45.165,345355.0
2025-04-01 12:40:00,45.42,45.47,45.38,45.47,39796.0,45.165,45.2147,45.1252,45.2147,39796.0
2025-04-01 12:50:00,45.47,45.59,45.46,45.48,86018.0,45.2147,45.334,45.2048,45.2246,86018.0
2025-04-01 13:00:00,45.47,45.54,45.45,45.5,43365.0,45.2147,45.2843,45.1948,45.2445,43365.0
2025-04-01 13:10:00,45.51,45.59,45.44,45.45,71738.0,45.2545,45.334,45.1849,45.1948,71738.0
2025-04-01 13:20:00,45.47,45.48,45.34,45.38,67994.0,45.2147,45.2246,45.0854,45.1252,67994.0
2025-04-01 13:30:00,45.37,45.48,45.37,45.47,168545.0,45.1153,45.2246,45.1153,45.2147,168545.0
2025-04-01 13:40:00,45.47,45.61,45.45,45.61,48683.0,45.2147,45.3539,45.1948,45.3539,48683.0
2025-04-01 13:50:00,45.6,45.63,45.46,45.46,203292.0,45.344,45.3738,45.2048,45.2048,203292.0
2025-04-01 14:00:00,45.45,45.47,45.25,45.27,43240.0,45.1948,45.2147,44.9959,45.0158,43240.0
2025-04-01 14:10:00,45.27,45.3,45.17,45.21,44777.0,45.0158,45.0457,44.9164,44.9562,44777.0
2025-04-01 14:20:00,45.21,45.22,45.14,45.19,44362.0,44.9562,44.9661,44.8866,44.9363,44362.0
2025-04-01 14:30:00,45.19,45.26,45.08,45.09,94987.0,44.9363,45.0059,44.8269,44.8368,94987.0
2025-04-01 14:40:00,45.1,45.17,45.09,45.12,159802.0,44.8468,44.9164,44.8368,44.8667,159802.0
2025-04-01 14:50:00,45.12,45.24,45.04,45.22,165037.0,44.8667,44.986,44.7871,44.9661,165037.0
2025-04-01 15:00:00,45.2,45.4,45.2,45.33,75298.0,44.9462,45.1451,44.9462,45.0755,75298.0
2025-04-01 15:10:00,45.33,45.44,45.28,45.34,148635.0,45.0755,45.1849,45.0258,45.0854,148635.0
2025-04-01 15:20:00,45.34,45.41,45.32,45.33,84083.0,45.0854,45.155,45.0655,45.0755,84083.0
2025-04-01 15:30:00,45.32,45.48,45.3,45.39,130715.0,45.0655,45.2246,45.0457,45.1352,130715.0
2025-04-01 15:40:00,45.39,45.49,45.38,45.49,107553.0,45.1352,45.2346,45.1252,45.2346,107553.0
2025-04-01 15:50:00,45.5,45.54,45.36,45.52,478246.0,45.2445,45.2843,45.1053,45.2644,478246.0
2025-04-02 09:30:00,44.61,45.37,44.5,45.27,194647.0,44.3595,45.1153,44.2502,45.0158,194647.0
2025-04-02 09:40:00,45.26,45.55,45.25,45.55,41304.0,45.0059,45.2943,44.9959,45.2943,41304.0
2025-04-02 09:50:00,45.55,45.56,45.36,45.43,48320.0,45.2943,45.3042,45.1053,45.1749,48320.0
2025-04-02 10:00:00,45.4,45.74,45.38,45.74,80337.0,45.1451,45.4832,45.1252,45.4832,80337.0
2025-04-02 10:10:00,45.71,45.88,45.67,45.86,50026.0,45.4534,45.6224,45.4136,45.6025,50026.0
2025-04-02 10:20:00,45.82,46.0,45.75,45.97,99618.0,45.5627,45.7417,45.4931,45.7119,99618.0
2025-04-02 10:30:00,45.96,46.07,45.9,45.96,53907.0,45.702,45.8113,45.6423,45.702,53907.0
2025-04-02 10:40:00,45.96,46.05,45.89,45.94,79564.0,45.702,45.7914,45.6323,45.6821,79564.0
2025-04-02 10:50:00,45.94,46.08,45.91,46.06,40197.0,45.6821,45.8213,45.6522,45.8014,40197.0
2025-04-02 11:00:00,46.04,46.11,45.96,46.05,27264.0,45.7815,45.8511,45.702,45.7914,27264.0
2025-04-02 11:10:00,46.07,46.13,46.01,46.13,28606.0,45.8113,45.871,45.7517,45.871,28606.0
2025-04-02 11:20:00,46.13,46.25,46.12,46.16,20904.0,45.871,45.9903,45.8611,45.9008,20904.0
2025-04-02 11:30:00,46.15,46.35,46.13,46.31,30447.0,45.8909,46.0898,45.871,46.05,30447.0
2025-04-02 11:40:00,46.31,46.31,46.08,46.12,45510.0,46.05,46.05,45.8213,45.8611,45510.0
2025-04-02 11:50:00,46.1,46.23,46.04,46.23,24391.0,45.8412,45.9704,45.7815,45.9704,24391.0
2025-04-02 12:00:00,46.23,46.24,46.18,46.23,51380.0,45.9704,45.9804,45.9207,45.9704,51380.0
2025-04-02 12:10:00,46.23,46.42,46.19,46.37,39017.0,45.9704,46.1594,45.9307,46.1097,39017.0
2025-04-02 12:20:00,46.37,46.46,46.34,46.45,34124.0,46.1097,46.1991,46.0798,46.1892,34124.0
2025-04-02 12:30:00,46.45,46.52,46.42,46.48,55626.0,46.1892,46.2588,46.1594,46.219,55626.0
2025-04-02 12:40:00,46.48,46.69,46.47,46.68,78564.0,46.219,46.4279,46.2091,46.4179,78564.0
2025-04-02 12:50:00,46.69,46.73,46.59,46.62,71826.0,46.4279,46.4676,46.3284,46.3582,71826.0
2025-04-02 13:00:00,46.63,46.85,46.61,46.83,49591.0,46.3682,46.587,46.3483,46.5671,49591.0
2025-04-02 13:10:00,46.83,46.93,46.79,46.83,33887.0,46.5671,46.6665,46.5273,46.5671,33887.0
2025-04-02 13:20:00,46.84,46.84,46.67,46.72,71452.0,46.577,46.577,46.408,46.4577,71452.0
2025-04-02 13:30:00,46.72,46.73,46.56,46.59,45512.0,46.4577,46.4676,46.2986,46.3284,45512.0
2025-04-02 13:40:00,46.59,46.6,46.4,46.54,95791.0,46.3284,46.3384,46.1395,46.2787,95791.0
2025-04-02 13:50:00,46.54,46.62,46.43,46.55,110691.0,46.2787,46.3582,46.1693,46.2886,110691.0
2025-04-02 14:00:00,46.55,46.55,46.31,46.34,60593.0,46.2886,46.2886,46.05,46.0798,60593.0
2025-04-02 14:10:00,46.34,46.45,46.29,46.34,59351.0,46.0798,46.1892,46.0301,46.0798,59351.0
2025-04-02 14:20:00,46.33,46.37,46.13,46.13,65094.0,46.0699,46.1097,45.871,45.871,65094.0
2025-04-02 14:30:00,46.13,46.36,46.13,46.36,64253.0,45.871,46.0997,45.871,46.0997,64253.0
2025-04-02 14:40:00,46.36,46.4,46.3,46.34,50255.0,46.0997,46.1395,46.04,46.0798,50255.0
2025-04-02 14:50:00,46.34,46.34,46.12,46.13,58997.0,46.0798,46.0798,45.8611,45.871,58997.0
2025-04-02 15:00:00,46.13,46.43,46.12,46.32,84441.0,45.871,46.1693,45.8611,46.0599,84441.0
2025-04-02 15:10:00,46.32,46.34,46.22,46.25,62945.0,46.0599,46.0798,45.9605,45.9903,62945.0
2025-04-02 15:20:00,46.25,46.42,46.25,46.38,85729.0,45.9903,46.1594,45.9903,46.1196,85729.0
2025-04-02 15:30:00,46.38,46.5,46.34,46.41,104930.0,46.1196,46.2389,46.0798,46.1494,104930.0
2025-04-02 15:40:00,46.41,46.62,46.41,46.59,145136.0,46.1494,46.3582,46.1494,46.3284,145136.0
2025-04-02 15:50:00,46.59,46.66,46.5,46.52,424965.0,46.3284,46.398,46.2389,46.2588,424965.0
2025-04-03 09:30:00,44.45,44.68,44.01,44.43,128522.0,44.2004,44.4291,43.7629,44.1805,128522.0
2025-04-03 09:40:00,44.38,44.43,43.87,43.87,112101.0,44.1308,44.1805,43.6237,43.6237,112101.0
2025-04-03 09:50:00,43.89,44.14,43.64,43.7,304000.0,43.6436,43.8922,43.395,43.4546,304000.0
2025-04-03 10:00:00,43.64,43.67,43.23,43.26,151621.0,43.395,43.4248,42.9873,43.0171,151621.0
2025-04-03 10:10:00,43.24,43.26,42.87,42.94,141227.0,42.9972,43.0171,42.6293,42.6989,141227.0
2025-04-03 10:20:00,42.93,42.98,42.74,42.88,111625.0,42.689,42.7387,42.5,42.6392,111625.0
2025-04-03 10:30:00,42.86,42.95,42.73,42.77,86086.0,42.6194,42.7089,42.4901,42.5299,86086.0
2025-04-03 10:40:00,42.76,42.8,42.52,42.59,64172.0,42.5199,42.5597,42.2813,42.3509,64172.0
2025-04-03 10:50:00,42.57,42.58,42.24,42.24,259264.0,42.331,42.3409,42.0028,42.0028,259264.0
2025-04-03 11:00:00,42.24,42.36,42.01,42.1,107985.0,42.0028,42.1222,41.7741,41.8636,107985.0
2025-04-03 11:10:00,42.1,42.26,42.09,42.22,94776.0,41.8636,42.0227,41.8537,41.983,94776.0
2025-04-03 11:20:00,42.22,42.45,42.09,42.34,81324.0,41.983,42.2117,41.8537,42.1023,81324.0
2025-04-03 11:30:00,42.33,42.56,42.33,42.56,97068.0,42.0923,42.321,42.0923,42.321,97068.0
2025-04-03 11:40:00,42.57,42.7,42.34,42.47,54502.0,42.331,42.4603,42.1023,42.2315,54502.0
2025-04-03 11:50:00,42.47,42.65,42.35,42.53,259286.0,42.2315,42.4105,42.1122,42.2912,259286.0
2025-04-03 12:00:00,42.51,42.65,42.47,42.47,104039.0,42.2713,42.4105,42.2315,42.2315,104039.0
2025-04-03 12:10:00,42.47,42.67,42.43,42.66,82940.0,42.2315,42.4304,42.1918,42.4205,82940.0
2025-04-03 12:20:00,42.66,42.67,42.49,42.62,52120.0,42.4205,42.4304,42.2514,42.3807,52120.0
2025-04-03 12:30:00,42.64,42.67,42.47,42.52,51708.0,42.4006,42.4304,42.2315,42.2813,51708.0
2025-04-03 12:40:00,42.53,42.65,42.47,42.57,51638.0,42.2912,42.4105,42.2315,42.331,51638.0
2025-04-03 12:50:00,42.56,42.57,42.31,42.31,55010.0,42.321,42.331,42.0724,42.0724,55010.0
2025-04-03 13:00:00,42.32,42.5,42.31,42.39,70404.0,42.0824,42.2614,42.0724,42.152,70404.0
2025-04-03 13:10:00,42.4,42.43,42.29,42.34,48462.0,42.1619,42.1918,42.0526,42.1023,48462.0
2025-04-03 13:20:00,42.35,42.39,42.23,42.28,203786.0,42.1122,42.152,41.9929,42.0426,203786.0
2025-04-03 13:30:00,42.28,42.46,42.22,42.38,105396.0,42.0426,42.2216,41.983,42.1421,105396.0
2025-04-03 13:40:00,42.39,42.56,42.39,42.48,182153.0,42.152,42.321,42.152,42.2415,182153.0
2025-04-03 13:50:00,42.48,42.52,42.35,42.37,144774.0,42.2415,42.2813,42.1122,42.1321,144774.0
2025-04-03 14:00:00,42.38,42.44,42.27,42.3,37661.0,42.1421,42.2017,42.0327,42.0625,37661.0
2025-04-03 14:10:00,42.3,42.37,42.27,42.36,118948.0,42.0625,42.1321,42.0327,42.1222,118948.0
2025-04-03 14:20:00,42.36,42.5,42.35,42.46,65001.0,42.1222,42.2614,42.1122,42.2216,65001.0
2025-04-03 14:30:00,42.46,42.54,42.38,42.52,126234.0,42.2216,42.3012,42.1421,42.2813,126234.0
2025-04-03 14:40:00,42.52,42.6,42.45,42.55,91496.0,42.2813,42.3608,42.2117,42.3111,91496.0
2025-04-03 14:50:00,42.55,42.62,42.51,42.61,75134.0,42.3111,42.3807,42.2713,42.3708,75134.0
2025-04-03 15:00:00,42.6,42.61,42.49,42.51,80584.0,42.3608,42.3708,42.2514,42.2713,80584.0
2025-04-03 15:10:00,42.51,42.55,42.21,42.35,114919.0,42.2713,42.3111,41.973,42.1122,114919.0
2025-04-03 15:20:00,42.35,42.39,42.24,42.35,139198.0,42.1122,42.152,42.0028,42.1122,139198.0
2025-04-03 15:30:00,42.36,42.36,42.17,42.29,358812.0,42.1222,42.1222,41.9332,42.0526,358812.0
2025-04-03 15:40:00,42.29,42.4,42.22,42.27,348453.0,42.0526,42.1619,41.983,42.0327,348453.0
2025-04-03 15:50:00,42.27,42.46,42.22,42.3,1127919.0,42.0327,42.2216,41.983,42.0625,1127919.0
2025-04-04 09:30:00,40.98,41.1,39.9,40.01,426984.0,40.7499,40.8692,39.676,39.7854,426984.0
2025-04-04 09:40:00,40.01,40.19,39.69,39.89,311124.0,39.7854,39.9643,39.4672,39.666,311124.0
2025-04-04 09:50:00,39.87,40.15,39.75,39.99,283528.0,39.6461,39.9246,39.5268,39.7655,283528.0
2025-04-04 10:00:00,39.99,40.06,39.46,39.47,132769.0,39.7655,39.8351,39.2384,39.2484,132769.0
2025-04-04 10:10:00,39.46,39.51,39.16,39.4,205120.0,39.2384,39.2882,38.9401,39.1788,205120.0
2025-04-04 10:20:00,39.39,39.57,39.14,39.15,122349.0,39.1688,39.3478,38.9202,38.9302,122349.0
2025-04-04 10:30:00,39.14,39.28,38.8,38.97,149592.0,38.9202,39.0595,38.5822,38.7512,149592.0
2025-04-04 10:40:00,38.98,39.01,38.34,38.35,268947.0,38.7611,38.791,38.1247,38.1347,268947.0
2025-04-04 10:50:00,38.33,39.01,38.23,38.83,363710.0,38.1148,38.791,38.0154,38.612,363710.0
2025-04-04 11:00:00,38.83,39.35,38.77,39.2,425025.0,38.612,39.1291,38.5523,38.9799,425025.0
2025-04-04 11:10:00,39.22,39.92,39.16,39.72,254703.0,38.9998,39.6959,38.9401,39.497,254703.0
2025-04-04 11:20:00,39.74,39.99,39.31,39.32,146107.0,39.5169,39.7655,39.0893,39.0992,146107.0
2025-04-04 11:30:00,39.34,39.46,39.03,39.1,104562.0,39.1191,39.2384,38.8109,38.8805,104562.0
2025-04-04 11:40:00,39.09,39.45,39.04,39.42,92482.0,38.8705,39.2285,38.8208,39.1987,92482.0
2025-04-04 11:50:00,39.39,39.47,39.14,39.14,98495.0,39.1688,39.2484,38.9202,38.9202,98495.0
2025-04-04 12:00:00,39.14,39.4,39.14,39.26,103136.0,38.9202,39.1788,38.9202,39.0396,103136.0
2025-04-04 12:10:00,39.25,39.44,39.07,39.13,67538.0,39.0296,39.2186,38.8506,38.9103,67538.0
2025-04-04 12:20:00,39.13,39.23,39.06,39.18,53547.0,38.9103,39.0097,38.8407,38.96,53547.0
2025-04-04 12:30:00,39.19,39.34,39.1,39.29,77989.0,38.97,39.1191,38.8805,39.0694,77989.0
2025-04-04 12:40:00,39.31,39.36,39.08,39.14,93496.0,39.0893,39.139,38.8606,38.9202,93496.0
2025-04-04 12:50:00,39.13,39.27,39.1,39.17,60597.0,38.9103,39.0495,38.8805,38.9501,60597.0
2025-04-04 13:00:00,39.17,39.3,39.09,39.15,59197.0,38.9501,39.0793,38.8705,38.9302,59197.0
2025-04-04 13:10:00,39.15,39.15,38.83,38.94,77526.0,38.9302,38.9302,38.612,38.7214,77526.0
2025-04-04 13:20:00,38.94,39.03,38.88,38.98,179430.0,38.7214,38.8109,38.6617,38.7611,179430.0
2025-04-04 13:30:00,38.98,39.25,38.85,39.18,186474.0,38.7611,39.0296,38.6319,38.96,186474.0
2025-04-04 13:40:00,39.17,39.29,39.0,39.24,167777.0,38.9501,39.0694,38.781,39.0197,167777.0
2025-04-04 13:50:00,39.25,39.32,39.04,39.28,145708.0,39.0296,39.0992,38.8208,39.0595,145708.0
2025-04-04 14:00:00,39.32,39.45,39.12,39.16,170733.0,39.0992,39.2285,38.9004,38.9401,170733.0
2025-04-04 14:10:00,39.17,39.17,38.86,38.91,134740.0,38.9501,38.9501,38.6418,38.6915,134740.0
2025-04-04 14:20:00,38.91,38.94,38.79,38.9,76578.0,38.6915,38.7214,38.5722,38.6816,76578.0
2025-04-04 14:30:00,38.9,38.93,38.72,38.79,86512.0,38.6816,38.7114,38.5026,38.5722,86512.0
2025-04-04 14:40:00,38.8,38.86,38.55,38.82,74448.0,38.5822,38.6418,38.3336,38.602,74448.0
2025-04-04 14:50:00,38.82,38.9,38.72,38.79,70897.0,38.602,38.6816,38.5026,38.5722,70897.0
2025-04-04 15:00:00,38.79,38.87,38.64,38.8,94525.0,38.5722,38.6518,38.4231,38.5822,94525.0
2025-04-04 15:10:00,38.8,38.98,38.76,38.83,191668.0,38.5822,38.7611,38.5424,38.612,191668.0
2025-04-04 15:20:00,38.84,39.17,38.84,39.03,207350.0,38.6219,38.9501,38.6219,38.8109,207350.0
2025-04-04 15:30:00,39.01,39.3,38.95,39.21,382124.0,38.791,39.0793,38.7313,38.9899,382124.0
2025-04-04 15:40:00,39.21,39.33,39.09,39.11,288994.0,38.9899,39.1092,38.8705,38.8904,288994.0
2025-04-04 15:50:00,39.11,39.13,38.91,39.06,771386.0,38.8904,38.9103,38.6915,38.8407,771386.0
2025-04-07 09:30:00,37.84,38.17,37.31,37.95,339202.0,37.6275,37.9557,37.1005,37.7369,339202.0
2025-04-07 09:40:00,38.01,38.2,37.49,38.18,241239.0,37.7966,37.9855,37.2795,37.9656,241239.0
2025-04-07 09:50:00,38.16,39.41,38.14,39.33,241334.0,37.9457,39.1887,37.9259,39.1092,241334.0
2025-04-07 10:00:00,39.28,39.56,39.22,39.39,292354.0,39.0595,39.3379,38.9998,39.1688,292354.0
2025-04-07 10:10:00,39.38,41.58,39.34,40.86,741469.0,39.1589,41.3465,39.1191,40.6306,741469.0
2025-04-07 10:20:00,40.86,40.86,39.21,39.21,306272.0,40.6306,40.6306,38.9899,38.9899,306272.0
2025-04-07 10:30:00,39.24,39.9,38.81,38.91,221325.0,39.0197,39.676,38.5921,38.6915,221325.0
2025-04-07 10:40:00,38.94,39.6,38.85,39.47,104545.0,38.7214,39.3777,38.6319,39.2484,104545.0
2025-04-07 10:50:00,39.52,40.18,39.42,39.89,126670.0,39.2981,39.9544,39.1987,39.666,126670.0
2025-04-07 11:00:00,39.91,40.38,39.62,39.63,119547.0,39.6859,40.1533,39.3975,39.4075,119547.0
2025-04-07 11:10:00,39.63,39.78,38.78,39.21,253394.0,39.4075,39.5567,38.5623,38.9899,253394.0
2025-04-07 11:20:00,39.21,39.34,38.58,38.66,207400.0,38.9899,39.1191,38.3634,38.4429,207400.0
2025-04-07 11:30:00,38.7,39.25,38.7,39.01,292220.0,38.4827,39.0296,38.4827,38.791,292220.0
2025-04-07 11:40:00,39.0,39.57,38.98,39.33,263228.0,38.781,39.3478,38.7611,39.1092,263228.0
2025-04-07 11:50:00,39.39,39.52,39.06,39.08,103262.0,39.1688,39.2981,38.8407,38.8606,103262.0
2025-04-07 12:00:00,39.06,39.07,38.59,38.63,54972.0,38.8407,38.8506,38.3733,38.4131,54972.0
2025-04-07 12:10:00,38.64,38.78,38.52,38.7,67025.0,38.4231,38.5623,38.3037,38.4827,67025.0
2025-04-07 12:20:00,38.71,39.14,38.56,39.01,73928.0,38.4927,38.9202,38.3435,38.791,73928.0
2025-04-07 12:30:00,39.0,39.28,38.97,39.07,57356.0,38.781,39.0595,38.7512,38.8506,57356.0
2025-04-07 12:40:00,39.11,39.18,38.59,38.64,60736.0,38.8904,38.96,38.3733,38.4231,60736.0
2025-04-07 12:50:00,38.62,38.81,38.53,38.63,64212.0,38.4032,38.5921,38.3137,38.4131,64212.0
2025-04-07 13:00:00,38.65,39.42,38.65,38.8,102826.0,38.433,39.1987,38.433,38.5822,102826.0
2025-04-07 13:10:00,38.84,39.49,38.71,39.41,69089.0,38.6219,39.2683,38.4927,39.1887,69089.0
2025-04-07 13:20:00,39.4,39.67,39.29,39.65,105680.0,39.1788,39.4473,39.0694,39.4274,105680.0
2025-04-07 13:30:00,39.68,39.69,39.26,39.61,97600.0,39.4572,39.4672,39.0396,39.3876,97600.0
2025-04-07 13:40:00,39.65,39.99,39.45,39.76,93554.0,39.4274,39.7655,39.2285,39.5368,93554.0
2025-04-07 13:50:00,39.73,39.86,39.47,39.76,57376.0,39.5069,39.6362,39.2484,39.5368,57376.0
2025-04-07 14:00:00,39.75,39.86,39.44,39.56,94003.0,39.5268,39.6362,39.2186,39.3379,94003.0
2025-04-07 14:10:00,39.56,39.88,39.36,39.85,103451.0,39.3379,39.6561,39.139,39.6263,103451.0
2025-04-07 14:20:00,39.86,39.87,39.23,39.23,97252.0,39.6362,39.6461,39.0097,39.0097,97252.0
2025-04-07 14:30:00,39.28,39.68,39.27,39.64,78563.0,39.0595,39.4572,39.0495,39.4174,78563.0
2025-04-07 14:40:00,39.62,39.75,39.35,39.49,88114.0,39.3975,39.5268,39.1291,39.2683,88114.0
2025-04-07 14:50:00,39.45,39.48,39.12,39.21,60489.0,39.2285,39.2583,38.9004,38.9899,60489.0
2025-04-07 15:00:00,39.18,39.51,39.18,39.21,88613.0,38.96,39.2882,38.96,38.9899,88613.0
2025-04-07 15:10:00,39.21,39.51,39.07,39.4,101037.0,38.9899,39.2882,38.8506,39.1788,101037.0
2025-04-07 15:20:00,39.38,39.46,39.1,39.1,135332.0,39.1589,39.2384,38.8805,38.8805,135332.0
2025-04-07 15:30:00,39.1,39.69,39.1,39.48,132343.0,38.8805,39.4672,38.8805,39.2583,132343.0
2025-04-07 15:40:00,39.49,39.51,39.15,39.3,153434.0,39.2683,39.2882,38.9302,39.0793,153434.0
2025-04-07 15:50:00,39.28,39.64,39.21,39.59,441330.0,39.0595,39.4174,38.9899,39.3677,441330.0
2025-04-08 09:30:00,40.75,41.03,40.57,40.93,191436.0,40.5212,40.7996,40.3422,40.7002,191436.0
2025-04-08 09:40:00,40.93,41.33,40.86,40.92,118602.0,40.7002,41.0979,40.6306,40.6903,118602.0
2025-04-08 09:50:00,40.91,41.86,40.83,41.27,118575.0,40.6803,41.625,40.6008,41.0383,118575.0
2025-04-08 10:00:00,41.3,41.6,41.25,41.38,130995.0,41.0681,41.3664,41.0184,41.1477,130995.0
2025-04-08 10:10:00,41.39,41.57,41.24,41.34,192586.0,41.1576,41.3366,41.0085,41.1079,192586.0
2025-04-08 10:20:00,41.38,41.48,41.14,41.26,62864.0,41.1477,41.2471,40.909,41.0283,62864.0
2025-04-08 10:30:00,41.25,41.31,41.08,41.23,34752.0,41.0184,41.0781,40.8494,40.9985,34752.0
2025-04-08 10:40:00,41.19,41.19,40.8,40.8,112861.0,40.9587,40.9587,40.5709,40.5709,112861.0
2025-04-08 10:50:00,40.82,40.82,40.58,40.58,116579.0,40.5908,40.5908,40.3522,40.3522,116579.0
2025-04-08 11:00:00,40.57,40.76,40.53,40.67,87437.0,40.3422,40.5311,40.3024,40.4417,87437.0
2025-04-08 11:10:00,40.69,40.69,40.24,40.41,131879.0,40.4615,40.4615,40.0141,40.1831,131879.0
2025-04-08 11:20:00,40.42,40.55,40.29,40.33,214072.0,40.1931,40.3223,40.0638,40.1036,214072.0
2025-04-08 11:30:00,40.34,40.75,40.32,40.7,104682.0,40.1135,40.5212,40.0936,40.4715,104682.0
2025-04-08 11:40:00,40.68,40.78,40.43,40.45,69200.0,40.4516,40.551,40.203,40.2229,69200.0
2025-04-08 11:50:00,40.45,40.56,40.32,40.53,48551.0,40.2229,40.3323,40.0936,40.3024,48551.0
2025-04-08 12:00:00,40.51,40.67,40.42,40.5,60490.0,40.2826,40.4417,40.1931,40.2726,60490.0
2025-04-08 12:10:00,40.51,40.64,40.32,40.33,106905.0,40.2826,40.4118,40.0936,40.1036,106905.0
2025-04-08 12:20:00,40.32,40.37,40.16,40.36,81262.0,40.0936,40.1433,39.9345,40.1334,81262.0
2025-04-08 12:30:00,40.36,40.41,39.87,39.93,142899.0,40.1334,40.1831,39.6461,39.7058,142899.0
2025-04-08 12:40:00,39.9,40.1,39.7,39.99,93168.0,39.676,39.8749,39.4771,39.7655,93168.0
2025-04-08 12:50:00,40.01,40.04,39.75,39.76,101764.0,39.7854,39.8152,39.5268,39.5368,101764.0
2025-04-08 13:00:00,39.78,39.95,39.52,39.55,62653.0,39.5567,39.7257,39.2981,39.3279,62653.0
2025-04-08 13:10:00,39.56,39.78,39.41,39.62,64217.0,39.3379,39.5567,39.1887,39.3975,64217.0
2025-04-08 13:20:00,39.64,39.64,39.35,39.4,50506.0,39.4174,39.4174,39.1291,39.1788,50506.0
2025-04-08 13:30:00,39.39,39.81,39.38,39.75,72667.0,39.1688,39.5865,39.1589,39.5268,72667.0
2025-04-08 13:40:00,39.75,40.15,39.73,39.74,51563.0,39.5268,39.9246,39.5069,39.5169,51563.0
2025-04-08 13:50:00,39.73,39.85,39.67,39.8,35247.0,39.5069,39.6263,39.4473,39.5765,35247.0
2025-04-08 14:00:00,39.79,39.86,39.57,39.63,40968.0,39.5666,39.6362,39.3478,39.4075,40968.0
2025-04-08 14:10:00,39.65,39.9,39.54,39.89,44757.0,39.4274,39.676,39.318,39.666,44757.0
2025-04-08 14:20:00,39.87,39.89,39.55,39.57,54831.0,39.6461,39.666,39.3279,39.3478,54831.0
2025-04-08 14:30:00,39.58,40.16,39.58,39.64,134793.0,39.3578,39.9345,39.3578,39.4174,134793.0
2025-04-08 14:40:00,39.63,39.67,39.42,39.55,200937.0,39.4075,39.4473,39.1987,39.3279,200937.0
2025-04-08 14:50:00,39.56,39.61,39.36,39.37,91001.0,39.3379,39.3876,39.139,39.149,91001.0
2025-04-08 15:00:00,39.35,39.41,39.07,39.12,141240.0,39.1291,39.1887,38.8506,38.9004,141240.0
2025-04-08 15:10:00,39.1,39.19,38.89,38.93,183857.0,38.8805,38.97,38.6716,38.7114,183857.0
2025-04-08 15:20:00,38.94,39.32,38.91,39.22,192756.0,38.7214,39.0992,38.6915,38.9998,192756.0
2025-04-08 15:30:00,39.2,39.2,38.68,38.72,203191.0,38.9799,38.9799,38.4628,38.5026,203191.0
2025-04-08 15:40:00,38.72,38.94,38.56,38.57,213378.0,38.5026,38.7214,38.3435,38.3534,213378.0
2025-04-08 15:50:00,38.58,39.27,38.58,39.19,776547.0,38.3634,39.0495,38.3634,38.97,776547.0
2025-04-09 09:30:00,39.19,39.69,38.82,39.69,97334.0,38.97,39.4672,38.602,39.4672,97334.0
2025-04-09 09:40:00,39.74,40.02,39.29,39.52,87149.0,39.5169,39.7953,39.0694,39.2981,87149.0
2025-04-09 09:50:00,39.56,39.81,39.42,39.62,54399.0,39.3379,39.5865,39.1987,39.3975,54399.0
2025-04-09 10:00:00,39.53,40.02,39.29,39.32,83021.0,39.3081,39.7953,39.0694,39.0992,83021.0
2025-04-09 10:10:00,39.36,39.55,39.21,39.44,158619.0,39.139,39.3279,38.9899,39.2186,158619.0
2025-04-09 10:20:00,39.41,39.63,39.22,39.52,52765.0,39.1887,39.4075,38.9998,39.2981,52765.0
2025-04-09 10:30:00,39.51,39.76,39.46,39.48,45808.0,39.2882,39.5368,39.2384,39.2583,45808.0
2025-04-09 10:40:00,39.48,39.54,39.26,39.29,43519.0,39.2583,39.318,39.0396,39.0694,43519.0
2025-04-09 10:50:00,39.29,39.29,38.93,38.96,37108.0,39.0694,39.0694,38.7114,38.7413,37108.0
2025-04-09 11:00:00,38.96,39.43,38.94,39.36,35679.0,38.7413,39.2086,38.7214,39.139,35679.0
2025-04-09 11:10:00,39.37,39.57,39.28,39.45,71177.0,39.149,39.3478,39.0595,39.2285,71177.0
2025-04-09 11:20:00,39.47,39.57,39.32,39.35,98791.0,39.2484,39.3478,39.0992,39.1291,98791.0
2025-04-09 11:30:00,39.35,39.48,39.19,39.2,72236.0,39.1291,39.2583,38.97,38.9799,72236.0
2025-04-09 11:40:00,39.22,39.35,39.02,39.21,146609.0,38.9998,39.1291,38.8009,38.9899,146609.0
2025-04-09 11:50:00,39.17,39.25,39.0,39.06,35815.0,38.9501,39.0296,38.781,38.8407,35815.0
2025-04-09 12:00:00,39.07,39.22,38.99,39.2,70074.0,38.8506,38.9998,38.7711,38.9799,70074.0
2025-04-09 12:10:00,39.18,39.37,39.15,39.35,112822.0,38.96,39.149,38.9302,39.1291,112822.0
2025-04-09 12:20:00,39.35,39.45,39.26,39.34,48091.0,39.1291,39.2285,39.0396,39.1191,48091.0
2025-04-09 12:30:00,39.34,39.43,39.2,39.3,156263.0,39.1191,39.2086,38.9799,39.0793,156263.0
2025-04-09 12:40:00,39.3,39.35,39.22,39.34,83328.0,39.0793,39.1291,38.9998,39.1191,83328.0
2025-04-09 12:50:00,39.34,39.5,39.24,39.35,98740.0,39.1191,39.2782,39.0197,39.1291,98740.0
2025-04-09 13:00:00,39.34,39.84,39.34,39.43,147286.0,39.1191,39.6163,39.1191,39.2086,147286.0
2025-04-09 13:10:00,39.44,40.49,39.05,40.4,122920.0,39.2186,40.2627,38.8307,40.1732,122920.0
2025-04-09 13:20:00,40.31,42.48,40.1,41.59,437532.0,40.0837,42.2415,39.8749,41.3565,437532.0
2025-04-09 13:30:00,41.68,42.99,41.55,42.3,197004.0,41.446,42.7486,41.3167,42.0625,197004.0
2025-04-09 13:40:00,42.3,42.59,41.83,42.36,145396.0,42.0625,42.3509,41.5951,42.1222,145396.0
2025-04-09 13:50:00,42.35,42.93,42.15,42.76,116664.0,42.1122,42.689,41.9133,42.5199,116664.0
2025-04-09 14:00:00,42.78,43.19,42.46,42.8,251886.0,42.5398,42.9475,42.2216,42.5597,251886.0
2025-04-09 14:10:00,42.8,43.34,42.69,42.98,213490.0,42.5597,43.0967,42.4503,42.7387,213490.0
2025-04-09 14:20:00,42.98,43.73,42.94,43.69,146391.0,42.7387,43.4845,42.6989,43.4447,146391.0
2025-04-09 14:30:00,43.69,43.94,43.32,43.74,180340.0,43.4447,43.6933,43.0768,43.4944,180340.0
2025-04-09 14:40:00,43.73,43.81,42.88,42.98,196563.0,43.4845,43.564,42.6392,42.7387,196563.0
2025-04-09 14:50:00,42.97,43.1,42.44,42.45,107235.0,42.7287,42.858,42.2017,42.2117,107235.0
2025-04-09 15:00:00,42.46,42.93,42.31,42.79,122370.0,42.2216,42.689,42.0724,42.5498,122370.0
2025-04-09 15:10:00,42.84,43.16,42.83,43.13,91467.0,42.5995,42.9177,42.5895,42.8878,91467.0
2025-04-09 15:20:00,43.13,43.49,43.11,43.34,352209.0,42.8878,43.2458,42.868,43.0967,352209.0
2025-04-09 15:30:00,43.37,43.6,43.11,43.33,156294.0,43.1265,43.3552,42.868,43.0867,156294.0
2025-04-09 15:40:00,43.33,43.41,43.15,43.38,225221.0,43.0867,43.1663,42.9077,43.1364,225221.0
2025-04-09 15:50:00,43.39,43.59,43.09,43.23,799675.0,43.1464,43.3453,42.8481,42.9873,799675.0
2025-04-10 09:30:00,42.08,42.56,41.81,42.12,101900.0,41.8437,42.321,41.5753,41.8835,101900.0
2025-04-10 09:40:00,42.12,42.42,42.02,42.3,111177.0,41.8835,42.1818,41.7841,42.0625,111177.0
2025-04-10 09:50:00,42.25,42.44,42.06,42.11,77668.0,42.0128,42.2017,41.8239,41.8736,77668.0
2025-04-10 10:00:00,42.07,42.27,41.84,42.04,210037.0,41.8338,42.0327,41.6051,41.804,210037.0
2025-04-10 10:10:00,41.99,42.15,41.7,41.91,58420.0,41.7542,41.9133,41.4659,41.6747,58420.0
2025-04-10 10:20:00,41.94,42.55,41.94,42.19,69076.0,41.7045,42.3111,41.7045,41.9531,69076.0
2025-04-10 10:30:00,42.2,42.49,42.18,42.41,77167.0,41.9631,42.2514,41.9432,42.1719,77167.0
2025-04-10 10:40:00,42.44,42.58,42.19,42.25,38094.0,42.2017,42.3409,41.9531,42.0128,38094.0
2025-04-10 10:50:00,42.21,42.35,42.04,42.06,30604.0,41.973,42.1122,41.804,41.8239,30604.0
2025-04-10 11:00:00,42.07,42.41,42.04,42.41,28111.0,41.8338,42.1719,41.804,42.1719,28111.0
2025-04-10 11:10:00,42.37,42.41,42.0,42.07,37208.0,42.1321,42.1719,41.7642,41.8338,37208.0
2025-04-10 11:20:00,42.07,42.07,41.79,41.8,34980.0,41.8338,41.8338,41.5554,41.5653,34980.0
2025-04-10 11:30:00,41.8,41.89,41.74,41.75,25561.0,41.5653,41.6548,41.5056,41.5156,25561.0
2025-04-10 11:40:00,41.75,41.83,41.62,41.65,29031.0,41.5156,41.5951,41.3863,41.4162,29031.0
2025-04-10 11:50:00,41.62,41.67,41.35,41.44,46880.0,41.3863,41.436,41.1178,41.2073,46880.0
2025-04-10 12:00:00,41.45,41.63,41.21,41.47,44358.0,41.2173,41.3963,40.9786,41.2372,44358.0
2025-04-10 12:10:00,41.42,41.49,41.05,41.14,31691.0,41.1874,41.2571,40.8195,40.909,31691.0
2025-04-10 12:20:00,41.14,41.14,40.59,40.82,74862.0,40.909,40.909,40.3621,40.5908,74862.0
2025-04-10 12:30:00,40.79,41.44,40.79,41.38,60244.0,40.561,41.2073,40.561,41.1477,60244.0
2025-04-10 12:40:00,41.38,41.6,41.13,41.53,50157.0,41.1477,41.3664,40.8991,41.2968,50157.0
2025-04-10 12:50:00,41.49,41.62,41.28,41.48,69863.0,41.2571,41.3863,41.0482,41.2471,69863.0
2025-04-10 13:00:00,41.43,41.97,41.19,41.21,210056.0,41.1974,41.7344,40.9587,40.9786,210056.0
2025-04-10 13:10:00,41.19,41.24,40.88,41.02,43768.0,40.9587,41.0085,40.6505,40.7897,43768.0
2025-04-10 13:20:00,41.06,41.47,40.81,41.44,61603.0,40.8295,41.2372,40.5809,41.2073,61603.0
2025-04-10 13:30:00,41.41,41.63,41.35,41.41,131755.0,41.1775,41.3963,41.1178,41.1775,131755.0
2025-04-10 13:40:00,41.41,42.02,41.35,41.81,66929.0,41.1775,41.7841,41.1178,41.5753,66929.0
2025-04-10 13:50:00,41.81,42.07,41.63,41.97,79748.0,41.5753,41.8338,41.3963,41.7344,79748.0
2025-04-10 14:00:00,41.97,42.38,41.85,41.85,120015.0,41.7344,42.1421,41.615,41.615,120015.0
2025-04-10 14:10:00,41.87,41.93,41.58,41.86,132937.0,41.6349,41.6946,41.3465,41.625,132937.0
2025-04-10 14:20:00,41.87,42.3,41.85,42.3,53753.0,41.6349,42.0625,41.615,42.0625,53753.0
2025-04-10 14:30:00,42.28,42.38,41.95,42.12,51846.0,42.0426,42.1421,41.7145,41.8835,51846.0
2025-04-10 14:40:00,42.13,42.31,41.85,41.92,75867.0,41.8935,42.0724,41.615,41.6846,75867.0
2025-04-10 14:50:00,41.95,42.1,41.62,41.88,57793.0,41.7145,41.8636,41.3863,41.6449,57793.0
2025-04-10 15:00:00,41.9,42.22,41.74,41.75,70040.0,41.6647,41.983,41.5056,41.5156,70040.0
2025-04-10 15:10:00,41.73,41.95,41.65,41.9,53489.0,41.4957,41.7145,41.4162,41.6647,53489.0
2025-04-10 15:20:00,41.92,42.03,41.44,41.47,131065.0,41.6846,41.794,41.2073,41.2372,131065.0
2025-04-10 15:30:00,41.47,41.76,41.39,41.41,171376.0,41.2372,41.5255,41.1576,41.1775,171376.0
2025-04-10 15:40:00,41.43,41.48,41.02,41.29,304622.0,41.1974,41.2471,40.7897,41.0582,304622.0
2025-04-10 15:50:00,41.26,41.77,41.26,41.67,785531.0,41.0283,41.5355,41.0283,41.436,785531.0
2025-04-11 09:30:00,41.3,41.55,41.0,41.45,114230.0,41.0681,41.3167,40.7698,41.2173,114230.0
2025-04-11 09:40:00,41.45,41.79,41.32,41.65,140204.0,41.2173,41.5554,41.088,41.4162,140204.0
2025-04-11 09:50:00,41.65,41.89,41.5,41.57,101775.0,41.4162,41.6548,41.267,41.3366,101775.0
2025-04-11 10:00:00,41.59,41.67,41.23,41.47,100908.0,41.3565,41.436,40.9985,41.2372,100908.0
2025-04-11 10:10:00,41.45,41.53,41.04,41.04,126811.0,41.2173,41.2968,40.8096,40.8096,126811.0
2025-04-11 10:20:00,40.98,41.01,40.58,40.67,214984.0,40.7499,40.7797,40.3522,40.4417,214984.0
2025-04-11 10:30:00,40.67,40.91,40.61,40.8,312734.0,40.4417,40.6803,40.382,40.5709,312734.0
2025-04-11 10:40:00,40.82,41.2,40.7,41.07,156101.0,40.5908,40.9687,40.4715,40.8394,156101.0
2025-04-11 10:50:00,41.05,41.05,40.68,40.7,108483.0,40.8195,40.8195,40.4516,40.4715,108483.0
2025-04-11 11:00:00,40.68,41.17,40.67,40.79,250618.0,40.4516,40.9388,40.4417,40.561,250618.0
2025-04-11 11:10:00,40.79,40.87,40.62,40.68,97324.0,40.561,40.6405,40.3919,40.4516,97324.0
2025-04-11 11:20:00,40.7,40.89,40.62,40.84,137820.0,40.4715,40.6604,40.3919,40.6107,137820.0
2025-04-11 11:30:00,40.84,41.08,40.74,41.0,975626.0,40.6107,40.8494,40.5113,40.7698,975626.0
2025-04-11 11:40:00,41.0,41.01,40.8,40.94,85001.0,40.7698,40.7797,40.5709,40.7101,85001.0
2025-04-11 11:50:00,40.95,41.06,40.83,40.99,125288.0,40.7201,40.8295,40.6008,40.7599,125288.0
2025-04-11 12:00:00,40.99,41.14,40.91,40.99,128215.0,40.7599,40.909,40.6803,40.7599,128215.0
2025-04-11 12:10:00,40.99,41.1,40.95,41.09,149152.0,40.7599,40.8692,40.7201,40.8593,149152.0
2025-04-11 12:20:00,41.1,41.11,40.82,40.9,85025.0,40.8692,40.8792,40.5908,40.6704,85025.0
2025-04-11 12:30:00,40.9,41.32,40.9,41.23,454890.0,40.6704,41.088,40.6704,40.9985,454890.0
2025-04-11 12:40:00,41.24,41.34,41.18,41.3,155279.0,41.0085,41.1079,40.9488,41.0681,155279.0
2025-04-11 12:50:00,41.31,41.32,41.14,41.18,115322.0,41.0781,41.088,40.909,40.9488,115322.0
2025-04-11 13:00:00,41.18,41.31,41.08,41.22,90890.0,40.9488,41.0781,40.8494,40.9886,90890.0
2025-04-11 13:10:00,41.2,41.21,40.94,40.97,123185.0,40.9687,40.9786,40.7101,40.74,123185.0
2025-04-11 13:20:00,40.96,41.15,40.84,40.87,102491.0,40.73,40.919,40.6107,40.6405,102491.0
2025-04-11 13:30:00,40.88,41.21,40.82,41.15,147488.0,40.6505,40.9786,40.5908,40.919,147488.0
2025-04-11 13:40:00,41.15,41.6,41.15,41.5,305357.0,40.919,41.3664,40.919,41.267,305357.0
2025-04-11 13:50:00,41.48,41.65,41.34,41.41,142850.0,41.2471,41.4162,41.1079,41.1775,142850.0
2025-04-11 14:00:00,41.4,41.51,41.31,41.43,82299.0,41.1676,41.2769,41.0781,41.1974,82299.0
2025-04-11 14:10:00,41.4,41.45,41.22,41.26,66625.0,41.1676,41.2173,40.9886,41.0283,66625.0
2025-04-11 14:20:00,41.24,41.37,41.17,41.25,164737.0,41.0085,41.1377,40.9388,41.0184,164737.0
2025-04-11 14:30:00,41.25,41.37,41.16,41.28,615882.0,41.0184,41.1377,40.9289,41.0482,615882.0
2025-04-11 14:40:00,41.28,41.39,41.25,41.3,124137.0,41.0482,41.1576,41.0184,41.0681,124137.0
2025-04-11 14:50:00,41.32,41.32,41.11,41.12,104962.0,41.088,41.088,40.8792,40.8891,104962.0
2025-04-11 15:00:00,41.12,41.38,41.11,41.34,159975.0,40.8891,41.1477,40.8792,41.1079,159975.0
2025-04-11 15:10:00,41.34,41.41,41.27,41.4,98612.0,41.1079,41.1775,41.0383,41.1676,98612.0
2025-04-11 15:20:00,41.4,41.47,41.33,41.39,152627.0,41.1676,41.2372,41.0979,41.1576,152627.0
2025-04-11 15:30:00,41.39,41.49,41.3,41.34,222408.0,41.1576,41.2571,41.0681,41.1079,222408.0
2025-04-11 15:40:00,41.35,41.37,41.21,41.25,525330.0,41.1178,41.1377,40.9786,41.0184,525330.0
2025-04-11 15:50:00,41.25,41.35,41.12,41.23,1007097.0,41.0184,41.1178,40.8891,40.9985,1007097.0
2025-04-14 09:30:00,42.61,42.61,42.05,42.1,176098.0,42.3708,42.3708,41.8139,41.8636,176098.0
2025-04-14 09:40:00,42.09,42.21,41.71,42.09,131927.0,41.8537,41.973,41.4758,41.8537,131927.0
2025-04-14 09:50:00,42.09,42.32,42.02,42.12,54496.0,41.8537,42.0824,41.7841,41.8835,54496.0
2025-04-14 10:00:00,42.13,42.5,42.06,42.32,71742.0,41.8935,42.2614,41.8239,42.0824,71742.0
2025-04-14 10:10:00,42.31,42.41,42.15,42.17,72597.0,42.0724,42.1719,41.9133,41.9332,72597.0
2025-04-14 10:20:00,42.15,42.32,42.05,42.27,41841.0,41.9133,42.0824,41.8139,42.0327,41841.0
2025-04-14 10:30:00,42.28,42.38,42.19,42.22,46621.0,42.0426,42.1421,41.9531,41.983,46621.0
2025-04-14 10:40:00,42.22,42.28,42.08,42.27,83216.0,41.983,42.0426,41.8437,42.0327,83216.0
2025-04-14 10:50:00,42.25,42.36,42.17,42.18,40873.0,42.0128,42.1222,41.9332,41.9432,40873.0
2025-04-14 11:00:00,42.18,42.24,42.0,42.08,108189.0,41.9432,42.0028,41.7642,41.8437,108189.0
2025-04-14 11:10:00,42.07,42.11,41.94,42.0,35250.0,41.8338,41.8736,41.7045,41.7642,35250.0
2025-04-14 11:20:00,41.99,42.08,41.77,41.79,47331.0,41.7542,41.8437,41.5355,41.5554,47331.0
2025-04-14 11:30:00,41.78,41.93,41.7,41.73,23440.0,41.5454,41.6946,41.4659,41.4957,23440.0
2025-04-14 11:40:00,41.73,41.79,41.54,41.54,24931.0,41.4957,41.5554,41.3068,41.3068,24931.0
2025-04-14 11:50:00,41.55,41.64,41.43,41.53,27965.0,41.3167,41.4062,41.1974,41.2968,27965.0
2025-04-14 12:00:00,41.55,41.66,41.49,41.5,54531.0,41.3167,41.4261,41.2571,41.267,54531.0
2025-04-14 12:10:00,41.51,41.7,41.37,41.66,56133.0,41.2769,41.4659,41.1377,41.4261,56133.0
2025-04-14 12:20:00,41.65,41.7,41.52,41.59,114476.0,41.4162,41.4659,41.2869,41.3565,114476.0
2025-04-14 12:30:00,41.56,41.73,41.54,41.6,95183.0,41.3267,41.4957,41.3068,41.3664,95183.0
2025-04-14 12:40:00,41.61,41.63,41.52,41.57,59004.0,41.3764,41.3963,41.2869,41.3366,59004.0
2025-04-14 12:50:00,41.56,41.56,41.4,41.42,62571.0,41.3267,41.3267,41.1676,41.1874,62571.0
2025-04-14 13:00:00,41.41,41.89,41.4,41.58,141324.0,41.1775,41.6548,41.1676,41.3465,141324.0
2025-04-14 13:10:00,41.6,41.62,41.48,41.6,53258.0,41.3664,41.3863,41.2471,41.3664,53258.0
2025-04-14 13:20:00,41.61,41.72,41.54,41.59,67757.0,41.3764,41.4858,41.3068,41.3565,67757.0
2025-04-14 13:30:00,41.59,41.69,41.56,41.6,88189.0,41.3565,41.4559,41.3267,41.3664,88189.0
2025-04-14 13:40:00,41.61,41.67,41.49,41.59,42923.0,41.3764,41.436,41.2571,41.3565,42923.0
2025-04-14 13:50:00,41.6,41.73,41.59,41.63,59163.0,41.3664,41.4957,41.3565,41.3963,59163.0
2025-04-14 14:00:00,41.63,41.73,41.61,41.69,51328.0,41.3963,41.4957,41.3764,41.4559,51328.0
2025-04-14 14:10:00,41.69,41.7,41.61,41.66,61466.0,41.4559,41.4659,41.3764,41.4261,61466.0
2025-04-14 14:20:00,41.69,41.8,41.68,41.74,49279.0,41.4559,41.5653,41.446,41.5056,49279.0
2025-04-14 14:30:00,41.73,41.82,41.72,41.77,55598.0,41.4957,41.5852,41.4858,41.5355,55598.0
2025-04-14 14:40:00,41.78,41.86,41.72,41.78,77208.0,41.5454,41.625,41.4858,41.5454,77208.0
2025-04-14 14:50:00,41.79,41.8,41.72,41.73,115018.0,41.5554,41.5653,41.4858,41.4957,115018.0
2025-04-14 15:00:00,41.73,41.9,41.72,41.87,100467.0,41.4957,41.6647,41.4858,41.6349,100467.0
2025-04-14 15:10:00,41.86,41.88,41.75,41.78,138679.0,41.625,41.6449,41.5156,41.5454,138679.0
2025-04-14 15:20:00,41.78,41.82,41.7,41.76,132777.0,41.5454,41.5852,41.4659,41.5255,132777.0
2025-04-14 15:30:00,41.77,41.79,41.5,41.75,1396753.0,41.5355,41.5554,41.267,41.5156,1396753.0
2025-04-14 15:40:00,41.75,41.91,41.73,41.81,243494.0,41.5156,41.6747,41.4957,41.5753,243494.0
2025-04-14 15:50:00,41.8,41.8,41.56,41.6,597225.0,41.5653,41.5653,41.3267,41.3664,597225.0
2025-04-15 09:30:00,41.59,42.0,41.59,41.91,99320.0,41.3565,41.7642,41.3565,41.6747,99320.0
2025-04-15 09:40:00,41.9,42.08,41.83,42.06,90924.0,41.6647,41.8437,41.5951,41.8239,90924.0
2025-04-15 09:50:00,42.1,42.23,42.0,42.11,85942.0,41.8636,41.9929,41.7642,41.8736,85942.0
2025-04-15 10:00:00,42.09,42.35,42.05,42.2,80481.0,41.8537,42.1122,41.8139,41.9631,80481.0
2025-04-15 10:10:00,42.23,42.36,41.88,41.89,87485.0,41.9929,42.1222,41.6449,41.6548,87485.0
2025-04-15 10:20:00,41.88,42.1,41.83,41.98,121938.0,41.6449,41.8636,41.5951,41.7443,121938.0
2025-04-15 10:30:00,42.01,42.12,41.97,41.99,29801.0,41.7741,41.8835,41.7344,41.7542,29801.0
2025-04-15 10:40:00,41.98,42.19,41.87,42.06,57221.0,41.7443,41.9531,41.6349,41.8239,57221.0
2025-04-15 10:50:00,42.04,42.12,41.97,42.05,37408.0,41.804,41.8835,41.7344,41.8139,37408.0
2025-04-15 11:00:00,42.06,42.16,42.04,42.1,29351.0,41.8239,41.9233,41.804,41.8636,29351.0
2025-04-15 11:10:00,42.08,42.14,42.02,42.13,35749.0,41.8437,41.9034,41.7841,41.8935,35749.0
2025-04-15 11:20:00,42.07,42.14,41.97,42.0,31866.0,41.8338,41.9034,41.7344,41.7642,31866.0
2025-04-15 11:30:00,42.0,42.15,41.98,42.05,36096.0,41.7642,41.9133,41.7443,41.8139,36096.0
2025-04-15 11:40:00,42.05,42.06,41.93,41.96,30618.0,41.8139,41.8239,41.6946,41.7244,30618.0
2025-04-15 11:50:00,41.97,42.07,41.92,42.06,119585.0,41.7344,41.8338,41.6846,41.8239,119585.0
2025-04-15 12:00:00,42.07,42.23,42.05,42.11,39607.0,41.8338,41.9929,41.8139,41.8736,39607.0
2025-04-15 12:10:00,42.12,42.13,41.97,42.01,84043.0,41.8835,41.8935,41.7344,41.7741,84043.0
2025-04-15 12:20:00,42.0,42.06,41.96,42.0,25466.0,41.7642,41.8239,41.7244,41.7642,25466.0
2025-04-15 12:30:00,42.0,42.09,41.97,41.98,22934.0,41.7642,41.8537,41.7344,41.7443,22934.0
2025-04-15 12:40:00,41.97,42.07,41.95,42.01,19133.0,41.7344,41.8338,41.7145,41.7741,19133.0
2025-04-15 12:50:00,42.01,42.03,41.84,41.93,29158.0,41.7741,41.794,41.6051,41.6946,29158.0
2025-04-15 13:00:00,41.94,42.04,41.88,41.93,29177.0,41.7045,41.804,41.6449,41.6946,29177.0
2025-04-15 13:10:00,41.95,41.97,41.85,41.89,55156.0,41.7145,41.7344,41.615,41.6548,55156.0
2025-04-15 13:20:00,41.89,41.9,41.78,41.86,29668.0,41.6548,41.6647,41.5454,41.625,29668.0
2025-04-15 13:30:00,41.85,41.95,41.82,41.94,39226.0,41.615,41.7145,41.5852,41.7045,39226.0
2025-04-15 13:40:00,41.95,42.04,41.94,42.04,39954.0,41.7145,41.804,41.7045,41.804,39954.0
2025-04-15 13:50:00,42.03,42.03,41.89,41.98,54016.0,41.794,41.794,41.6548,41.7443,54016.0
2025-04-15 14:00:00,41.97,42.04,41.9,41.99,35174.0,41.7344,41.804,41.6647,41.7542,35174.0
2025-04-15 14:10:00,41.97,41.99,41.85,41.87,41469.0,41.7344,41.7542,41.615,41.6349,41469.0
2025-04-15 14:20:00,41.88,41.91,41.81,41.85,42639.0,41.6449,41.6747,41.5753,41.615,42639.0
2025-04-15 14:30:00,41.84,41.97,41.84,41.9,47832.0,41.6051,41.7344,41.6051,41.6647,47832.0
2025-04-15 14:40:00,41.9,42.01,41.85,41.9,44668.0,41.6647,41.7741,41.615,41.6647,44668.0
2025-04-15 14:50:00,41.87,41.96,41.86,41.94,36666.0,41.6349,41.7244,41.625,41.7045,36666.0
2025-04-15 15:00:00,41.94,41.94,41.84,41.89,64024.0,41.7045,41.7045,41.6051,41.6548,64024.0
2025-04-15 15:10:00,41.88,41.96,41.84,41.9,48424.0,41.6449,41.7244,41.6051,41.6647,48424.0
2025-04-15 15:20:00,41.9,41.92,41.77,41.88,98481.0,41.6647,41.6846,41.5355,41.6449,98481.0
2025-04-15 15:30:00,41.88,41.94,41.82,41.84,131487.0,41.6449,41.7045,41.5852,41.6051,131487.0
2025-04-15 15:40:00,41.84,41.85,41.76,41.83,179113.0,41.6051,41.615,41.5255,41.5951,179113.0
2025-04-15 15:50:00,41.84,41.9,41.69,41.77,619420.0,41.6051,41.6647,41.4559,41.5355,619420.0
2025-04-16 09:30:00,41.08,41.48,41.08,41.41,141780.0,40.8494,41.2471,40.8494,41.1775,141780.0
2025-04-16 09:40:00,41.41,41.46,41.21,41.36,57090.0,41.1775,41.2272,40.9786,41.1278,57090.0
2025-04-16 09:50:00,41.33,41.42,41.22,41.27,38712.0,41.0979,41.1874,40.9886,41.0383,38712.0
2025-04-16 10:00:00,41.25,41.62,41.23,41.52,69267.0,41.0184,41.3863,40.9985,41.2869,69267.0
2025-04-16 10:10:00,41.53,41.57,41.37,41.46,49005.0,41.2968,41.3366,41.1377,41.2272,49005.0
2025-04-16 10:20:00,41.44,41.57,41.39,41.51,36075.0,41.2073,41.3366,41.1576,41.2769,36075.0
2025-04-16 10:30:00,41.51,41.57,41.47,41.54,20641.0,41.2769,41.3366,41.2372,41.3068,20641.0
2025-04-16 10:40:00,41.54,41.67,41.53,41.59,27274.0,41.3068,41.436,41.2968,41.3565,27274.0
2025-04-16 10:50:00,41.58,41.65,41.51,41.59,27397.0,41.3465,41.4162,41.2769,41.3565,27397.0
2025-04-16 11:00:00,41.57,41.63,41.45,41.59,29739.0,41.3366,41.3963,41.2173,41.3565,29739.0
2025-04-16 11:10:00,41.59,41.62,41.5,41.58,28169.0,41.3565,41.3863,41.267,41.3465,28169.0
2025-04-16 11:20:00,41.58,41.85,41.57,41.8,76091.0,41.3465,41.615,41.3366,41.5653,76091.0
2025-04-16 11:30:00,41.8,41.9,41.76,41.85,68114.0,41.5653,41.6647,41.5255,41.615,68114.0
2025-04-16 11:40:00,41.86,41.87,41.76,41.8,39557.0,41.625,41.6349,41.5255,41.5653,39557.0
2025-04-16 11:50:00,41.8,41.81,41.63,41.67,34043.0,41.5653,41.5753,41.3963,41.436,34043.0
2025-04-16 12:00:00,41.66,41.7,41.58,41.64,20501.0,41.4261,41.4659,41.3465,41.4062,20501.0
2025-04-16 12:10:00,41.64,41.69,41.6,41.62,23060.0,41.4062,41.4559,41.3664,41.3863,23060.0
2025-04-16 12:20:00,41.62,41.64,41.54,41.54,25140.0,41.3863,41.4062,41.3068,41.3068,25140.0
2025-04-16 12:30:00,41.54,41.62,41.5,41.55,35151.0,41.3068,41.3863,41.267,41.3167,35151.0
2025-04-16 12:40:00,41.54,41.59,41.48,41.52,18739.0,41.3068,41.3565,41.2471,41.2869,18739.0
2025-04-16 12:50:00,41.52,41.57,41.46,41.55,57100.0,41.2869,41.3366,41.2272,41.3167,57100.0
2025-04-16 13:00:00,41.54,41.68,41.5,41.63,39572.0,41.3068,41.446,41.267,41.3963,39572.0
2025-04-16 13:10:00,41.63,41.77,41.59,41.75,37074.0,41.3963,41.5355,41.3565,41.5156,37074.0
2025-04-16 13:20:00,41.76,41.81,41.67,41.75,53564.0,41.5255,41.5753,41.436,41.5156,53564.0
2025-04-16 13:30:00,41.75,41.75,41.46,41.46,48199.0,41.5156,41.5156,41.2272,41.2272,48199.0
2025-04-16 13:40:00,41.46,41.46,41.3,41.32,48277.0,41.2272,41.2272,41.0681,41.088,48277.0
2025-04-16 13:50:00,41.31,41.39,41.15,41.16,63644.0,41.0781,41.1576,40.919,40.9289,63644.0
2025-04-16 14:00:00,41.16,41.37,41.15,41.32,68196.0,40.9289,41.1377,40.919,41.088,68196.0
2025-04-16 14:10:00,41.34,41.37,41.12,41.19,102071.0,41.1079,41.1377,40.8891,40.9587,102071.0
2025-04-16 14:20:00,41.19,41.38,41.15,41.3,131013.0,40.9587,41.1477,40.919,41.0681,131013.0
2025-04-16 14:30:00,41.28,41.32,41.18,41.18,41983.0,41.0482,41.088,40.9488,40.9488,41983.0
2025-04-16 14:40:00,41.19,41.22,41.05,41.05,51115.0,40.9587,40.9886,40.8195,40.8195,51115.0
2025-04-16 14:50:00,41.07,41.1,40.89,40.91,44311.0,40.8394,40.8692,40.6604,40.6803,44311.0
2025-04-16 15:00:00,40.92,40.97,40.81,40.82,36190.0,40.6903,40.74,40.5809,40.5908,36190.0
2025-04-16 15:10:00,40.83,40.93,40.75,40.82,50440.0,40.6008,40.7002,40.5212,40.5908,50440.0
2025-04-16 15:20:00,40.81,40.84,40.63,40.72,195946.0,40.5809,40.6107,40.4019,40.4914,195946.0
2025-04-16 15:30:00,40.72,41.0,40.71,40.97,88849.0,40.4914,40.7698,40.4814,40.74,88849.0
2025-04-16 15:40:00,40.98,41.12,40.95,41.09,88511.0,40.7499,40.8891,40.7201,40.8593,88511.0
2025-04-16 15:50:00,41.12,41.34,41.09,41.26,342552.0,40.8891,41.1079,40.8593,41.0283,342552.0
2025-04-17 09:30:00,41.64,41.72,41.45,41.57,254711.0,41.4062,41.4858,41.2173,41.3366,254711.0
2025-04-17 09:40:00,41.58,41.8,41.54,41.78,57176.0,41.3465,41.5653,41.3068,41.5454,57176.0
2025-04-17 09:50:00,41.78,41.87,41.58,41.65,75264.0,41.5454,41.6349,41.3465,41.4162,75264.0
2025-04-17 10:00:00,41.65,41.74,41.56,41.62,200035.0,41.4162,41.5056,41.3267,41.3863,200035.0
2025-04-17 10:10:00,41.63,41.71,41.5,41.63,49262.0,41.3963,41.4758,41.267,41.3963,49262.0
2025-04-17 10:20:00,41.6,41.62,41.41,41.44,40802.0,41.3664,41.3863,41.1775,41.2073,40802.0
2025-04-17 10:30:00,41.46,41.54,41.3,41.37,43954.0,41.2272,41.3068,41.0681,41.1377,43954.0
2025-04-17 10:40:00,41.38,41.51,41.35,41.46,88998.0,41.1477,41.2769,41.1178,41.2272,88998.0
2025-04-17 10:50:00,41.45,41.47,41.37,41.39,40863.0,41.2173,41.2372,41.1377,41.1576,40863.0
2025-04-17 11:00:00,41.4,41.65,41.36,41.6,31118.0,41.1676,41.4162,41.1278,41.3664,31118.0
2025-04-17 11:10:00,41.59,41.64,41.53,41.61,32434.0,41.3565,41.4062,41.2968,41.3764,32434.0
2025-04-17 11:20:00,41.61,41.61,41.48,41.51,45561.0,41.3764,41.3764,41.2471,41.2769,45561.0
2025-04-17 11:30:00,41.52,41.62,41.49,41.58,43627.0,41.2869,41.3863,41.2571,41.3465,43627.0
2025-04-17 11:40:00,41.58,41.63,41.51,41.59,38579.0,41.3465,41.3963,41.2769,41.3565,38579.0
2025-04-17 11:50:00,41.59,41.66,41.52,41.53,26691.0,41.3565,41.4261,41.2869,41.2968,26691.0
2025-04-17 12:00:00,41.53,41.74,41.46,41.6,81086.0,41.2968,41.5056,41.2272,41.3664,81086.0
2025-04-17 12:10:00,41.59,41.72,41.44,41.71,53519.0,41.3565,41.4858,41.2073,41.4758,53519.0
2025-04-17 12:20:00,41.71,41.76,41.66,41.71,55445.0,41.4758,41.5255,41.4261,41.4758,55445.0
2025-04-17 12:30:00,41.71,41.86,41.68,41.77,30795.0,41.4758,41.625,41.446,41.5355,30795.0
2025-04-17 12:40:00,41.76,41.8,41.64,41.78,21992.0,41.5255,41.5653,41.4062,41.5454,21992.0
2025-04-17 12:50:00,41.81,41.96,41.78,41.84,60393.0,41.5753,41.7244,41.5454,41.6051,60393.0
2025-04-17 13:00:00,41.85,41.94,41.83,41.88,26710.0,41.615,41.7045,41.5951,41.6449,26710.0
2025-04-17 13:10:00,41.87,41.9,41.7,41.72,41458.0,41.6349,41.6647,41.4659,41.4858,41458.0
2025-04-17 13:20:00,41.72,41.74,41.61,41.63,48889.0,41.4858,41.5056,41.3764,41.3963,48889.0
2025-04-17 13:30:00,41.63,41.82,41.62,41.82,37229.0,41.3963,41.5852,41.3863,41.5852,37229.0
2025-04-17 13:40:00,41.82,41.94,41.68,41.83,70341.0,41.5852,41.7045,41.446,41.5951,70341.0
2025-04-17 13:50:00,41.84,41.98,41.83,41.86,93794.0,41.6051,41.7443,41.5951,41.625,93794.0
2025-04-17 14:00:00,41.86,41.96,41.84,41.94,35492.0,41.625,41.7244,41.6051,41.7045,35492.0
2025-04-17 14:10:00,41.95,42.0,41.9,41.97,155293.0,41.7145,41.7642,41.6647,41.7344,155293.0
2025-04-17 14:20:00,41.97,42.04,41.88,41.89,47516.0,41.7344,41.804,41.6449,41.6548,47516.0
2025-04-17 14:30:00,41.9,41.98,41.89,41.91,54362.0,41.6647,41.7443,41.6548,41.6747,54362.0
2025-04-17 14:40:00,41.91,41.94,41.79,41.82,80178.0,41.6747,41.7045,41.5554,41.5852,80178.0
2025-04-17 14:50:00,41.83,41.9,41.72,41.73,34916.0,41.5951,41.6647,41.4858,41.4957,34916.0
2025-04-17 15:00:00,41.73,41.8,41.72,41.77,30334.0,41.4957,41.5653,41.4858,41.5355,30334.0
2025-04-17 15:10:00,41.77,41.79,41.62,41.67,85222.0,41.5355,41.5554,41.3863,41.436,85222.0
2025-04-17 15:20:00,41.67,41.74,41.58,41.62,73102.0,41.436,41.5056,41.3465,41.3863,73102.0
2025-04-17 15:30:00,41.64,41.75,41.63,41.69,121907.0,41.4062,41.5156,41.3963,41.4559,121907.0
2025-04-17 15:40:00,41.69,41.76,41.58,41.61,252465.0,41.4559,41.5255,41.3465,41.3764,252465.0
2025-04-17 15:50:00,41.6,41.62,41.48,41.5,680464.0,41.3664,41.3863,41.2471,41.267,680464.0
2025-04-21 09:30:00,40.72,40.86,40.51,40.8,135976.0,40.4914,40.6306,40.2826,40.5709,135976.0
2025-04-21 09:40:00,40.8,41.01,40.76,40.96,164006.0,40.5709,40.7797,40.5311,40.73,164006.0
2025-04-21 09:50:00,40.97,40.99,40.63,40.63,114015.0,40.74,40.7599,40.4019,40.4019,114015.0
2025-04-21 10:00:00,40.65,40.68,40.43,40.44,91383.0,40.4218,40.4516,40.203,40.2129,91383.0
2025-04-21 10:10:00,40.47,40.56,40.4,40.52,138329.0,40.2428,40.3323,40.1732,40.2925,138329.0
2025-04-21 10:20:00,40.53,40.54,40.41,40.46,45361.0,40.3024,40.3124,40.1831,40.2328,45361.0
2025-04-21 10:30:00,40.46,40.53,40.34,40.52,29848.0,40.2328,40.3024,40.1135,40.2925,29848.0
2025-04-21 10:40:00,40.52,40.58,40.33,40.34,64799.0,40.2925,40.3522,40.1036,40.1135,64799.0
2025-04-21 10:50:00,40.34,40.43,40.31,40.41,106861.0,40.1135,40.203,40.0837,40.1831,106861.0
2025-04-21 11:00:00,40.42,40.45,40.25,40.36,85217.0,40.1931,40.2229,40.024,40.1334,85217.0
2025-04-21 11:10:00,40.36,40.4,40.28,40.34,47393.0,40.1334,40.1732,40.0538,40.1135,47393.0
2025-04-21 11:20:00,40.34,40.42,40.29,40.4,116537.0,40.1135,40.1931,40.0638,40.1732,116537.0
2025-04-21 11:30:00,40.4,40.4,40.29,40.37,178727.0,40.1732,40.1732,40.0638,40.1433,178727.0
2025-04-21 11:40:00,40.39,40.41,40.29,40.33,69901.0,40.1632,40.1831,40.0638,40.1036,69901.0
2025-04-21 11:50:00,40.31,40.36,40.29,40.3,50736.0,40.0837,40.1334,40.0638,40.0737,50736.0
2025-04-21 12:00:00,40.31,40.39,40.25,40.37,102737.0,40.0837,40.1632,40.024,40.1433,102737.0
2025-04-21 12:10:00,40.37,40.45,40.34,40.37,119126.0,40.1433,40.2229,40.1135,40.1433,119126.0
2025-04-21 12:20:00,40.37,40.43,40.34,40.37,37560.0,40.1433,40.203,40.1135,40.1433,37560.0
2025-04-21 12:30:00,40.37,40.49,40.36,40.48,36316.0,40.1433,40.2627,40.1334,40.2527,36316.0
2025-04-21 12:40:00,40.48,40.54,40.43,40.46,36746.0,40.2527,40.3124,40.203,40.2328,36746.0
2025-04-21 12:50:00,40.45,40.45,40.27,40.27,73674.0,40.2229,40.2229,40.0439,40.0439,73674.0
2025-04-21 13:00:00,40.27,40.36,40.16,40.19,47643.0,40.0439,40.1334,39.9345,39.9643,47643.0
2025-04-21 13:10:00,40.2,40.25,40.16,40.24,60410.0,39.9743,40.024,39.9345,40.0141,60410.0
2025-04-21 13:20:00,40.24,40.32,40.19,40.21,55670.0,40.0141,40.0936,39.9643,39.9842,55670.0
2025-04-21 13:30:00,40.22,40.3,40.21,40.26,59815.0,39.9942,40.0737,39.9842,40.034,59815.0
2025-04-21 13:40:00,40.27,40.33,40.23,40.23,57274.0,40.0439,40.1036,40.0041,40.0041,57274.0
2025-04-21 13:50:00,40.24,40.31,40.2,40.23,41572.0,40.0141,40.0837,39.9743,40.0041,41572.0
2025-04-21 14:00:00,40.23,40.29,40.21,40.27,45667.0,40.0041,40.0638,39.9842,40.0439,45667.0
2025-04-21 14:10:00,40.27,40.37,40.24,40.3,34885.0,40.0439,40.1433,40.0141,40.0737,34885.0
2025-04-21 14:20:00,40.3,40.36,40.29,40.33,45111.0,40.0737,40.1334,40.0638,40.1036,45111.0
2025-04-21 14:30:00,40.33,40.45,40.32,40.39,61259.0,40.1036,40.2229,40.0936,40.1632,61259.0
2025-04-21 14:40:00,40.39,40.39,40.28,40.34,62978.0,40.1632,40.1632,40.0538,40.1135,62978.0
2025-04-21 14:50:00,40.34,40.35,40.27,40.3,38996.0,40.1135,40.1235,40.0439,40.0737,38996.0
2025-04-21 15:00:00,40.28,40.43,40.28,40.4,51928.0,40.0538,40.203,40.0538,40.1732,51928.0
2025-04-21 15:10:00,40.4,40.44,40.33,40.41,44419.0,40.1732,40.2129,40.1036,40.1831,44419.0
2025-04-21 15:20:00,40.4,40.45,40.34,40.38,100695.0,40.1732,40.2229,40.1135,40.1533,100695.0
2025-04-21 15:30:00,40.38,40.51,40.38,40.48,78926.0,40.1533,40.2826,40.1533,40.2527,78926.0
2025-04-21 15:40:00,40.49,40.59,40.48,40.59,109680.0,40.2627,40.3621,40.2527,40.3621,109680.0
2025-04-21 15:50:00,40.58,40.78,40.51,40.69,495968.0,40.3522,40.551,40.2826,40.4615,495968.0
2025-04-22 09:30:00,41.29,41.59,41.22,41.59,108175.0,41.0582,41.3565,40.9886,41.3565,108175.0
2025-04-22 09:40:00,41.59,41.76,41.55,41.74,67039.0,41.3565,41.5255,41.3167,41.5056,67039.0
2025-04-22 09:50:00,41.74,41.74,41.59,41.72,41164.0,41.5056,41.5056,41.3565,41.4858,41164.0
2025-04-22 10:00:00,41.72,41.76,41.63,41.75,68294.0,41.4858,41.5255,41.3963,41.5156,68294.0
2025-04-22 10:10:00,41.75,41.82,41.68,41.77,44336.0,41.5156,41.5852,41.446,41.5355,44336.0
2025-04-22 10:20:00,41.77,41.87,41.74,41.87,50440.0,41.5355,41.6349,41.5056,41.6349,50440.0
2025-04-22 10:30:00,41.85,41.88,41.74,41.87,56300.0,41.615,41.6449,41.5056,41.6349,56300.0
2025-04-22 10:40:00,41.87,41.9,41.81,41.81,36772.0,41.6349,41.6647,41.5753,41.5753,36772.0
2025-04-22 10:50:00,41.81,41.84,41.7,41.8,206765.0,41.5753,41.6051,41.4659,41.5653,206765.0
2025-04-22 11:00:00,41.8,41.92,41.8,41.88,58059.0,41.5653,41.6846,41.5653,41.6449,58059.0
2025-04-22 11:10:00,41.88,41.96,41.84,41.86,73344.0,41.6449,41.7244,41.6051,41.625,73344.0
2025-04-22 11:20:00,41.87,41.91,41.82,41.83,46951.0,41.6349,41.6747,41.5852,41.5951,46951.0
2025-04-22 11:30:00,41.82,41.84,41.72,41.73,27590.0,41.5852,41.6051,41.4858,41.4957,27590.0
2025-04-22 11:40:00,41.72,41.75,41.6,41.62,33324.0,41.4858,41.5156,41.3664,41.3863,33324.0
2025-04-22 11:50:00,41.63,41.84,41.6,41.8,68827.0,41.3963,41.6051,41.3664,41.5653,68827.0
2025-04-22 12:00:00,41.81,42.03,41.81,41.94,43712.0,41.5753,41.794,41.5753,41.7045,43712.0
2025-04-22 12:10:00,41.98,42.0,41.9,41.99,23282.0,41.7443,41.7642,41.6647,41.7542,23282.0
2025-04-22 12:20:00,42.0,42.09,41.99,42.04,32382.0,41.7642,41.8537,41.7542,41.804,32382.0
2025-04-22 12:30:00,42.03,42.07,41.98,41.99,30280.0,41.794,41.8338,41.7443,41.7542,30280.0
2025-04-22 12:40:00,41.99,41.99,41.83,41.84,50069.0,41.7542,41.7542,41.5951,41.6051,50069.0
2025-04-22 12:50:00,41.84,41.85,41.76,41.8,24559.0,41.6051,41.615,41.5255,41.5653,24559.0
2025-04-22 13:00:00,41.81,41.93,41.78,41.87,79894.0,41.5753,41.6946,41.5454,41.6349,79894.0
2025-04-22 13:10:00,41.86,41.86,41.5,41.62,57982.0,41.625,41.625,41.267,41.3863,57982.0
2025-04-22 13:20:00,41.59,41.68,41.42,41.45,58193.0,41.3565,41.446,41.1874,41.2173,58193.0
2025-04-22 13:30:00,41.45,41.57,41.4,41.51,33080.0,41.2173,41.3366,41.1676,41.2769,33080.0
2025-04-22 13:40:00,41.51,41.58,41.42,41.43,32183.0,41.2769,41.3465,41.1874,41.1974,32183.0
2025-04-22 13:50:00,41.44,41.49,41.38,41.38,20361.0,41.2073,41.2571,41.1477,41.1477,20361.0
2025-04-22 14:00:00,41.39,41.62,41.38,41.58,24433.0,41.1576,41.3863,41.1477,41.3465,24433.0
2025-04-22 14:10:00,41.58,41.72,41.55,41.69,41996.0,41.3465,41.4858,41.3167,41.4559,41996.0
2025-04-22 14:20:00,41.68,41.79,41.68,41.77,21850.0,41.446,41.5554,41.446,41.5355,21850.0
2025-04-22 14:30:00,41.77,41.87,41.77,41.8,69460.0,41.5355,41.6349,41.5355,41.5653,69460.0
2025-04-22 14:40:00,41.81,41.87,41.79,41.86,35209.0,41.5753,41.6349,41.5554,41.625,35209.0
2025-04-22 14:50:00,41.86,41.93,41.84,41.9,43380.0,41.625,41.6946,41.6051,41.6647,43380.0
2025-04-22 15:00:00,41.91,41.94,41.81,41.84,45836.0,41.6747,41.7045,41.5753,41.6051,45836.0
2025-04-22 15:10:00,41.84,41.85,41.65,41.68,49912.0,41.6051,41.615,41.4162,41.446,49912.0
2025-04-22 15:20:00,41.68,41.72,41.62,41.66,63854.0,41.446,41.4858,41.3863,41.4261,63854.0
2025-04-22 15:30:00,41.66,41.73,41.56,41.57,156822.0,41.4261,41.4957,41.3267,41.3366,156822.0
2025-04-22 15:40:00,41.57,41.75,41.56,41.73,462999.0,41.3366,41.5156,41.3267,41.4957,462999.0
2025-04-22 15:50:00,41.72,41.78,41.6,41.74,533575.0,41.4858,41.5454,41.3664,41.5056,533575.0
2025-04-23 09:30:00,43.39,44.21,43.2,44.07,199408.0,43.1464,43.9618,42.9574,43.8226,199408.0
2025-04-23 09:40:00,44.07,44.43,44.01,44.26,156022.0,43.8226,44.1805,43.7629,44.0115,156022.0
2025-04-23 09:50:00,44.25,44.29,43.74,43.85,194019.0,44.0016,44.0413,43.4944,43.6038,194019.0
2025-04-23 10:00:00,43.88,44.06,43.67,43.74,109356.0,43.6336,43.8126,43.4248,43.4944,109356.0
2025-04-23 10:10:00,43.73,43.82,43.33,43.44,110586.0,43.4845,43.574,43.0867,43.1961,110586.0
2025-04-23 10:20:00,43.45,43.68,43.39,43.59,72380.0,43.206,43.4348,43.1464,43.3453,72380.0
2025-04-23 10:30:00,43.57,43.82,43.55,43.61,85549.0,43.3254,43.574,43.3055,43.3651,85549.0
2025-04-23 10:40:00,43.59,43.74,43.55,43.58,68445.0,43.3453,43.4944,43.3055,43.3353,68445.0
2025-04-23 10:50:00,43.56,43.57,43.31,43.34,56499.0,43.3154,43.3254,43.0668,43.0967,56499.0
2025-04-23 11:00:00,43.35,43.47,43.19,43.33,132772.0,43.1066,43.2259,42.9475,43.0867,132772.0
2025-04-23 11:10:00,43.33,43.42,43.28,43.33,76656.0,43.0867,43.1762,43.037,43.0867,76656.0
2025-04-23 11:20:00,43.33,43.35,43.01,43.09,115073.0,43.0867,43.1066,42.7685,42.8481,115073.0
2025-04-23 11:30:00,43.09,43.21,42.96,43.2,146084.0,42.8481,42.9674,42.7188,42.9574,146084.0
2025-04-23 11:40:00,43.22,43.22,42.91,42.93,98973.0,42.9773,42.9773,42.6691,42.689,98973.0
2025-04-23 11:50:00,42.95,43.02,42.84,42.95,49295.0,42.7089,42.7785,42.5995,42.7089,49295.0
2025-04-23 12:00:00,42.97,43.02,42.88,42.91,60764.0,42.7287,42.7785,42.6392,42.6691,60764.0
2025-04-23 12:10:00,42.9,43.01,42.79,42.82,55744.0,42.6591,42.7685,42.5498,42.5796,55744.0
2025-04-23 12:20:00,42.8,42.94,42.73,42.91,40082.0,42.5597,42.6989,42.4901,42.6691,40082.0
2025-04-23 12:30:00,42.94,43.02,42.9,42.99,97159.0,42.6989,42.7785,42.6591,42.7486,97159.0
2025-04-23 12:40:00,42.98,43.05,42.9,42.94,42984.0,42.7387,42.8083,42.6591,42.6989,42984.0
2025-04-23 12:50:00,42.93,43.17,42.93,43.1,64188.0,42.689,42.9276,42.689,42.858,64188.0
2025-04-23 13:00:00,43.15,43.28,42.89,43.25,60367.0,42.9077,43.037,42.6492,43.0072,60367.0
2025-04-23 13:10:00,43.25,43.26,43.16,43.16,38008.0,43.0072,43.0171,42.9177,42.9177,38008.0
2025-04-23 13:20:00,43.16,43.2,43.07,43.07,57618.0,42.9177,42.9574,42.8282,42.8282,57618.0
2025-04-23 13:30:00,43.07,43.14,42.86,42.94,51005.0,42.8282,42.8978,42.6194,42.6989,51005.0
2025-04-23 13:40:00,42.95,43.08,42.91,43.02,56100.0,42.7089,42.8381,42.6691,42.7785,56100.0
2025-04-23 13:50:00,43.04,43.2,43.03,43.12,108236.0,42.7983,42.9574,42.7884,42.8779,108236.0
2025-04-23 14:00:00,43.12,43.16,43.03,43.14,79146.0,42.8779,42.9177,42.7884,42.8978,79146.0
2025-04-23 14:10:00,43.13,43.32,43.11,43.21,74852.0,42.8878,43.0768,42.868,42.9674,74852.0
2025-04-23 14:20:00,43.23,43.33,43.06,43.09,80927.0,42.9873,43.0867,42.8182,42.8481,80927.0
2025-04-23 14:30:00,43.11,43.18,43.04,43.08,618279.0,42.868,42.9376,42.7983,42.8381,618279.0
2025-04-23 14:40:00,43.1,43.11,42.98,43.05,43474.0,42.858,42.868,42.7387,42.8083,43474.0
2025-04-23 14:50:00,43.05,43.16,43.0,43.03,80751.0,42.8083,42.9177,42.7586,42.7884,80751.0
2025-04-23 15:00:00,43.05,43.14,42.94,43.02,43069.0,42.8083,42.8978,42.6989,42.7785,43069.0
2025-04-23 15:10:00,43.01,43.06,42.87,42.88,87449.0,42.7685,42.8182,42.6293,42.6392,87449.0
2025-04-23 15:20:00,42.91,42.92,42.75,42.82,95018.0,42.6691,42.679,42.51,42.5796,95018.0
2025-04-23 15:30:00,42.82,42.95,42.77,42.81,103979.0,42.5796,42.7089,42.5299,42.5696,103979.0
2025-04-23 15:40:00,42.82,42.95,42.78,42.94,105050.0,42.5796,42.7089,42.5398,42.6989,105050.0
2025-04-23 15:50:00,42.95,43.06,42.92,42.97,542264.0,42.7089,42.8182,42.679,42.7287,542264.0
2025-04-24 09:30:00,42.8,43.18,42.77,42.99,122906.0,42.5597,42.9376,42.5299,42.7486,122906.0
2025-04-24 09:40:00,42.97,43.08,42.94,43.02,69555.0,42.7287,42.8381,42.6989,42.7785,69555.0
2025-04-24 09:50:00,43.02,43.17,42.99,43.16,48540.0,42.7785,42.9276,42.7486,42.9177,48540.0
2025-04-24 10:00:00,43.17,43.35,43.0,43.29,149867.0,42.9276,43.1066,42.7586,43.0469,149867.0
2025-04-24 10:10:00,43.27,43.33,43.13,43.22,103881.0,43.0271,43.0867,42.8878,42.9773,103881.0
2025-04-24 10:20:00,43.22,43.38,43.22,43.29,58993.0,42.9773,43.1364,42.9773,43.0469,58993.0
2025-04-24 10:30:00,43.28,43.48,43.26,43.45,38010.0,43.037,43.2359,43.0171,43.206,38010.0
2025-04-24 10:40:00,43.44,43.48,43.29,43.37,57606.0,43.1961,43.2359,43.0469,43.1265,57606.0
2025-04-24 10:50:00,43.38,43.46,43.33,43.45,44448.0,43.1364,43.216,43.0867,43.206,44448.0
2025-04-24 11:00:00,43.43,43.52,43.43,43.5,62701.0,43.1862,43.2757,43.1862,43.2558,62701.0
2025-04-24 11:10:00,43.49,43.56,43.47,43.49,56410.0,43.2458,43.3154,43.2259,43.2458,56410.0
2025-04-24 11:20:00,43.48,43.49,43.38,43.46,55976.0,43.2359,43.2458,43.1364,43.216,55976.0
2025-04-24 11:30:00,43.46,43.5,43.38,43.48,42360.0,43.216,43.2558,43.1364,43.2359,42360.0
2025-04-24 11:40:00,43.46,43.54,43.44,43.52,42238.0,43.216,43.2955,43.1961,43.2757,42238.0
2025-04-24 11:50:00,43.51,43.57,43.45,43.48,65561.0,43.2657,43.3254,43.206,43.2359,65561.0
2025-04-24 12:00:00,43.46,43.53,43.46,43.51,36942.0,43.216,43.2856,43.216,43.2657,36942.0
2025-04-24 12:10:00,43.5,43.65,43.49,43.64,50201.0,43.2558,43.4049,43.2458,43.395,50201.0
2025-04-24 12:20:00,43.64,43.75,43.62,43.75,78963.0,43.395,43.5044,43.3751,43.5044,78963.0
2025-04-24 12:30:00,43.74,43.85,43.73,43.83,43150.0,43.4944,43.6038,43.4845,43.5839,43150.0
2025-04-24 12:40:00,43.82,43.88,43.75,43.82,35469.0,43.574,43.6336,43.5044,43.574,35469.0
2025-04-24 12:50:00,43.82,43.98,43.81,43.93,43803.0,43.574,43.7331,43.564,43.6834,43803.0
2025-04-24 13:00:00,43.93,44.05,43.89,43.99,73472.0,43.6834,43.8027,43.6436,43.743,73472.0
2025-04-24 13:10:00,44.0,44.03,43.94,43.95,60155.0,43.753,43.7828,43.6933,43.7032,60155.0
2025-04-24 13:20:00,43.95,44.0,43.89,43.95,35542.0,43.7032,43.753,43.6436,43.7032,35542.0
2025-04-24 13:30:00,43.94,44.03,43.92,43.97,316052.0,43.6933,43.7828,43.6734,43.7231,316052.0
2025-04-24 13:40:00,43.97,43.99,43.79,43.82,60005.0,43.7231,43.743,43.5441,43.574,60005.0
2025-04-24 13:50:00,43.81,43.86,43.76,43.83,56060.0,43.564,43.6137,43.5143,43.5839,56060.0
2025-04-24 14:00:00,43.83,43.9,43.82,43.87,62434.0,43.5839,43.6535,43.574,43.6237,62434.0
2025-04-24 14:10:00,43.87,43.88,43.81,43.85,70359.0,43.6237,43.6336,43.564,43.6038,70359.0
2025-04-24 14:20:00,43.85,43.86,43.78,43.81,60919.0,43.6038,43.6137,43.5342,43.564,60919.0
2025-04-24 14:30:00,43.8,43.85,43.77,43.84,56332.0,43.5541,43.6038,43.5242,43.5939,56332.0
2025-04-24 14:40:00,43.83,43.93,43.77,43.91,60598.0,43.5839,43.6834,43.5242,43.6635,60598.0
2025-04-24 14:50:00,43.9,43.96,43.85,43.85,47538.0,43.6535,43.7132,43.6038,43.6038,47538.0
2025-04-24 15:00:00,43.84,43.84,43.71,43.72,55144.0,43.5939,43.5939,43.4646,43.4745,55144.0
2025-04-24 15:10:00,43.72,43.72,43.56,43.67,97616.0,43.4745,43.4745,43.3154,43.4248,97616.0
2025-04-24 15:20:00,43.66,43.75,43.62,43.67,94612.0,43.4149,43.5044,43.3751,43.4248,94612.0
2025-04-24 15:30:00,43.66,43.83,43.66,43.8,125491.0,43.4149,43.5839,43.4149,43.5541,125491.0
2025-04-24 15:40:00,43.8,43.93,43.78,43.91,215564.0,43.5541,43.6834,43.5342,43.6635,215564.0
2025-04-24 15:50:00,43.93,43.93,43.81,43.87,556825.0,43.6834,43.6834,43.564,43.6237,556825.0
2025-04-25 09:30:00,43.83,44.06,43.72,43.74,106266.0,43.5839,43.8126,43.4745,43.4944,106266.0
2025-04-25 09:40:00,43.74,43.92,43.72,43.82,42676.0,43.4944,43.6734,43.4745,43.574,42676.0
2025-04-25 09:50:00,43.84,43.86,43.71,43.78,26562.0,43.5939,43.6137,43.4646,43.5342,26562.0
2025-04-25 10:00:00,43.79,44.08,43.77,44.07,49793.0,43.5441,43.8325,43.5242,43.8226,49793.0
2025-04-25 10:10:00,44.07,44.16,43.95,43.98,59336.0,43.8226,43.9121,43.7032,43.7331,59336.0
2025-04-25 10:20:00,43.97,44.0,43.72,43.83,38829.0,43.7231,43.753,43.4745,43.5839,38829.0
2025-04-25 10:30:00,43.83,43.88,43.71,43.88,38077.0,43.5839,43.6336,43.4646,43.6336,38077.0
2025-04-25 10:40:00,43.88,43.95,43.87,43.94,30527.0,43.6336,43.7032,43.6237,43.6933,30527.0
2025-04-25 10:50:00,43.92,43.98,43.83,43.88,41649.0,43.6734,43.7331,43.5839,43.6336,41649.0
2025-04-25 11:00:00,43.9,43.99,43.84,43.95,41620.0,43.6535,43.743,43.5939,43.7032,41620.0
2025-04-25 11:10:00,43.94,44.01,43.89,43.92,42906.0,43.6933,43.7629,43.6436,43.6734,42906.0
2025-04-25 11:20:00,43.93,43.99,43.89,43.91,65468.0,43.6834,43.743,43.6436,43.6635,65468.0
2025-04-25 11:30:00,43.92,43.96,43.82,43.85,33682.0,43.6734,43.7132,43.574,43.6038,33682.0
2025-04-25 11:40:00,43.85,43.92,43.81,43.85,32405.0,43.6038,43.6734,43.564,43.6038,32405.0
2025-04-25 11:50:00,43.85,43.91,43.82,43.91,41471.0,43.6038,43.6635,43.574,43.6635,41471.0
2025-04-25 12:00:00,43.91,43.98,43.91,43.96,37772.0,43.6635,43.7331,43.6635,43.7132,37772.0
2025-04-25 12:10:00,43.96,44.02,43.94,44.0,38727.0,43.7132,43.7728,43.6933,43.753,38727.0
2025-04-25 12:20:00,44.02,44.1,44.0,44.01,36538.0,43.7728,43.8524,43.753,43.7629,36538.0
2025-04-25 12:30:00,44.01,44.09,44.0,44.06,30004.0,43.7629,43.8425,43.753,43.8126,30004.0
2025-04-25 12:40:00,44.07,44.13,44.04,44.08,31921.0,43.8226,43.8822,43.7927,43.8325,31921.0
2025-04-25 12:50:00,44.08,44.14,44.06,44.1,28876.0,43.8325,43.8922,43.8126,43.8524,28876.0
2025-04-25 13:00:00,44.1,44.21,44.08,44.15,42618.0,43.8524,43.9618,43.8325,43.9021,42618.0
2025-04-25 13:10:00,44.15,44.2,44.13,44.19,34904.0,43.9021,43.9518,43.8822,43.9419,34904.0
2025-04-25 13:20:00,44.19,44.24,44.18,44.21,38070.0,43.9419,43.9916,43.9319,43.9618,38070.0
2025-04-25 13:30:00,44.22,44.29,44.07,44.09,79340.0,43.9717,44.0413,43.8226,43.8425,79340.0
2025-04-25 13:40:00,44.08,44.16,44.01,44.14,75328.0,43.8325,43.9121,43.7629,43.8922,75328.0
2025-04-25 13:50:00,44.14,44.14,43.91,44.02,43982.0,43.8922,43.8922,43.6635,43.7728,43982.0
2025-04-25 14:00:00,44.01,44.15,43.97,44.15,48196.0,43.7629,43.9021,43.7231,43.9021,48196.0
2025-04-25 14:10:00,44.15,44.17,44.11,44.15,45424.0,43.9021,43.922,43.8623,43.9021,45424.0
2025-04-25 14:20:00,44.15,44.21,44.12,44.18,38161.0,43.9021,43.9618,43.8723,43.9319,38161.0
2025-04-25 14:30:00,44.18,44.24,44.16,44.22,28624.0,43.9319,43.9916,43.9121,43.9717,28624.0
2025-04-25 14:40:00,44.23,44.28,44.23,44.25,35213.0,43.9817,44.0314,43.9817,44.0016,35213.0
2025-04-25 14:50:00,44.25,44.25,44.15,44.18,43549.0,44.0016,44.0016,43.9021,43.9319,43549.0
2025-04-25 15:00:00,44.19,44.23,44.16,44.18,47135.0,43.9419,43.9817,43.9121,43.9319,47135.0
2025-04-25 15:10:00,44.18,44.19,44.12,44.14,38748.0,43.9319,43.9419,43.8723,43.8922,38748.0
2025-04-25 15:20:00,44.14,44.2,44.07,44.07,61641.0,43.8922,43.9518,43.8226,43.8226,61641.0
2025-04-25 15:30:00,44.07,44.09,44.0,44.03,87138.0,43.8226,43.8425,43.753,43.7828,87138.0
2025-04-25 15:40:00,44.03,44.07,43.99,44.03,105720.0,43.7828,43.8226,43.743,43.7828,105720.0
2025-04-25 15:50:00,44.04,44.24,44.01,44.18,387665.0,43.7927,43.9916,43.7629,43.9319,387665.0
2025-04-28 09:30:00,44.02,44.37,44.02,44.23,145316.0,43.7728,44.1209,43.7728,43.9817,145316.0
2025-04-28 09:40:00,44.24,44.52,44.2,44.34,106839.0,43.9916,44.27,43.9518,44.091,106839.0
2025-04-28 09:50:00,44.36,44.44,44.24,44.26,119173.0,44.1109,44.1905,43.9916,44.0115,119173.0
2025-04-28 10:00:00,44.26,44.54,44.15,44.48,137428.0,44.0115,44.2899,43.9021,44.2303,137428.0
2025-04-28 10:10:00,44.5,44.57,44.43,44.5,95607.0,44.2502,44.3198,44.1805,44.2502,95607.0
2025-04-28 10:20:00,44.49,44.61,44.37,44.41,116213.0,44.2402,44.3595,44.1209,44.1607,116213.0
2025-04-28 10:30:00,44.39,44.41,44.26,44.35,79089.0,44.1408,44.1607,44.0115,44.101,79089.0
2025-04-28 10:40:00,44.35,44.38,44.2,44.33,105931.0,44.101,44.1308,43.9518,44.0811,105931.0
2025-04-28 10:50:00,44.33,44.33,44.07,44.07,128338.0,44.0811,44.0811,43.8226,43.8226,128338.0
2025-04-28 11:00:00,44.07,44.15,43.91,43.93,85255.0,43.8226,43.9021,43.6635,43.6834,85255.0
2025-04-28 11:10:00,43.93,44.01,43.88,43.91,74378.0,43.6834,43.7629,43.6336,43.6635,74378.0
2025-04-28 11:20:00,43.9,43.94,43.7,43.73,89515.0,43.6535,43.6933,43.4546,43.4845,89515.0
2025-04-28 11:30:00,43.73,43.9,43.72,43.88,47388.0,43.4845,43.6535,43.4745,43.6336,47388.0
2025-04-28 11:40:00,43.88,43.94,43.79,43.8,44385.0,43.6336,43.6933,43.5441,43.5541,44385.0
2025-04-28 11:50:00,43.8,43.85,43.71,43.77,41573.0,43.5541,43.6038,43.4646,43.5242,41573.0
2025-04-28 12:00:00,43.76,43.78,43.59,43.6,44533.0,43.5143,43.5342,43.3453,43.3552,44533.0
2025-04-28 12:10:00,43.62,43.65,43.52,43.62,132257.0,43.3751,43.4049,43.2757,43.3751,132257.0
2025-04-28 12:20:00,43.62,43.62,43.49,43.53,67556.0,43.3751,43.3751,43.2458,43.2856,67556.0
2025-04-28 12:30:00,43.53,43.68,43.52,43.66,57125.0,43.2856,43.4348,43.2757,43.4149,57125.0
2025-04-28 12:40:00,43.66,43.73,43.65,43.72,35815.0,43.4149,43.4845,43.4049,43.4745,35815.0
2025-04-28 12:50:00,43.72,43.72,43.57,43.59,50358.0,43.4745,43.4745,43.3254,43.3453,50358.0
2025-04-28 13:00:00,43.6,43.64,43.54,43.55,43253.0,43.3552,43.395,43.2955,43.3055,43253.0
2025-04-28 13:10:00,43.54,43.54,43.44,43.52,57455.0,43.2955,43.2955,43.1961,43.2757,57455.0
2025-04-28 13:20:00,43.52,43.58,43.47,43.47,50067.0,43.2757,43.3353,43.2259,43.2259,50067.0
2025-04-28 13:30:00,43.48,43.6,43.45,43.6,43613.0,43.2359,43.3552,43.206,43.3552,43613.0
2025-04-28 13:40:00,43.59,43.65,43.56,43.61,54367.0,43.3453,43.4049,43.3154,43.3651,54367.0
2025-04-28 13:50:00,43.61,43.71,43.58,43.68,47450.0,43.3651,43.4646,43.3353,43.4348,47450.0
2025-04-28 14:00:00,43.68,43.72,43.64,43.65,41653.0,43.4348,43.4745,43.395,43.4049,41653.0
2025-04-28 14:10:00,43.65,43.68,43.62,43.63,50431.0,43.4049,43.4348,43.3751,43.385,50431.0
2025-04-28 14:20:00,43.64,43.79,43.63,43.76,79859.0,43.395,43.5441,43.385,43.5143,79859.0
2025-04-28 14:30:00,43.75,43.83,43.72,43.82,63989.0,43.5044,43.5839,43.4745,43.574,63989.0
2025-04-28 14:40:00,43.82,43.89,43.81,43.86,76597.0,43.574,43.6436,43.564,43.6137,76597.0
2025-04-28 14:50:00,43.86,43.88,43.81,43.82,63910.0,43.6137,43.6336,43.564,43.574,63910.0
2025-04-28 15:00:00,43.82,43.88,43.79,43.87,71021.0,43.574,43.6336,43.5441,43.6237,71021.0
2025-04-28 15:10:00,43.87,43.9,43.83,43.88,71676.0,43.6237,43.6535,43.5839,43.6336,71676.0
2025-04-28 15:20:00,43.88,43.93,43.85,43.91,113831.0,43.6336,43.6834,43.6038,43.6635,113831.0
2025-04-28 15:30:00,43.91,43.94,43.84,43.91,163284.0,43.6635,43.6933,43.5939,43.6635,163284.0
2025-04-28 15:40:00,43.91,44.08,43.9,44.07,242345.0,43.6635,43.8325,43.6535,43.8226,242345.0
2025-04-28 15:50:00,44.08,44.17,44.01,44.04,831530.0,43.8325,43.922,43.7629,43.7927,831530.0
2025-04-29 09:30:00,43.2,44.24,42.0,43.85,653412.0,42.9574,43.9916,41.7642,43.6038,653412.0
2025-04-29 09:40:00,43.85,45.17,43.75,44.82,502562.0,43.6038,44.9164,43.5044,44.5684,502562.0
2025-04-29 09:50:00,44.8,45.1,44.69,44.78,363797.0,44.5485,44.8468,44.4391,44.5286,363797.0
2025-04-29 10:00:00,44.76,45.13,44.72,45.01,421065.0,44.5087,44.8766,44.4689,44.7573,421065.0
2025-04-29 10:10:00,45.0,45.05,44.53,44.8,396002.0,44.7473,44.7971,44.28,44.5485,396002.0
2025-04-29 10:20:00,44.77,44.88,44.66,44.71,369196.0,44.5186,44.628,44.4093,44.459,369196.0
2025-04-29 10:30:00,44.71,45.13,44.67,44.98,202173.0,44.459,44.8766,44.4192,44.7275,202173.0
2025-04-29 10:40:00,44.97,45.06,44.81,44.86,140733.0,44.7175,44.807,44.5584,44.6081,140733.0
2025-04-29 10:50:00,44.86,45.2,44.8,45.19,151949.0,44.6081,44.9462,44.5485,44.9363,151949.0
2025-04-29 11:00:00,45.21,45.29,45.15,45.22,127925.0,44.9562,45.0357,44.8965,44.9661,127925.0
2025-04-29 11:10:00,45.21,45.24,45.05,45.06,105888.0,44.9562,44.986,44.7971,44.807,105888.0
2025-04-29 11:20:00,45.06,45.17,45.0,45.17,73948.0,44.807,44.9164,44.7473,44.9164,73948.0
2025-04-29 11:30:00,45.17,45.17,44.97,45.13,86396.0,44.9164,44.9164,44.7175,44.8766,86396.0
2025-04-29 11:40:00,45.12,45.16,45.04,45.12,81913.0,44.8667,44.9064,44.7871,44.8667,81913.0
2025-04-29 11:50:00,45.13,45.15,45.0,45.0,80427.0,44.8766,44.8965,44.7473,44.7473,80427.0
2025-04-29 12:00:00,45.01,45.25,44.99,45.23,67819.0,44.7573,44.9959,44.7374,44.9761,67819.0
2025-04-29 12:10:00,45.22,45.32,45.2,45.24,98861.0,44.9661,45.0655,44.9462,44.986,98861.0
2025-04-29 12:20:00,45.23,45.3,45.19,45.19,76920.0,44.9761,45.0457,44.9363,44.9363,76920.0
2025-04-29 12:30:00,45.2,45.23,45.03,45.04,87136.0,44.9462,44.9761,44.7772,44.7871,87136.0
2025-04-29 12:40:00,45.05,45.12,44.96,44.98,111619.0,44.7971,44.8667,44.7076,44.7275,111619.0
2025-04-29 12:50:00,44.97,44.97,44.79,44.9,73994.0,44.7175,44.7175,44.5385,44.6479,73994.0
2025-04-29 13:00:00,44.9,44.9,44.72,44.73,95966.0,44.6479,44.6479,44.4689,44.4789,95966.0
2025-04-29 13:10:00,44.72,44.77,44.57,44.63,60466.0,44.4689,44.5186,44.3198,44.3794,60466.0
2025-04-29 13:20:00,44.63,44.66,44.48,44.48,59853.0,44.3794,44.4093,44.2303,44.2303,59853.0
2025-04-29 13:30:00,44.49,44.52,44.32,44.47,81871.0,44.2402,44.27,44.0712,44.2203,81871.0
2025-04-29 13:40:00,44.47,44.53,44.4,44.51,102858.0,44.2203,44.28,44.1507,44.2601,102858.0
2025-04-29 13:50:00,44.51,44.73,44.5,44.59,127903.0,44.2601,44.4789,44.2502,44.3396,127903.0
2025-04-29 14:00:00,44.57,44.58,44.44,44.48,86124.0,44.3198,44.3297,44.1905,44.2303,86124.0
2025-04-29 14:10:00,44.47,44.51,44.36,44.46,80592.0,44.2203,44.2601,44.1109,44.2104,80592.0
2025-04-29 14:20:00,44.45,44.52,44.38,44.47,62006.0,44.2004,44.27,44.1308,44.2203,62006.0
2025-04-29 14:30:00,44.46,44.48,44.35,44.42,60987.0,44.2104,44.2303,44.101,44.1706,60987.0
2025-04-29 14:40:00,44.43,44.44,44.29,44.29,46501.0,44.1805,44.1905,44.0413,44.0413,46501.0
2025-04-29 14:50:00,44.29,44.38,44.25,44.37,108426.0,44.0413,44.1308,44.0016,44.1209,108426.0
2025-04-29 15:00:00,44.36,44.55,44.35,44.51,138446.0,44.1109,44.2999,44.101,44.2601,138446.0
2025-04-29 15:10:00,44.52,44.62,44.43,44.45,177918.0,44.27,44.3695,44.1805,44.2004,177918.0
2025-04-29 15:20:00,44.45,44.6,44.45,44.53,129705.0,44.2004,44.3496,44.2004,44.28,129705.0
2025-04-29 15:30:00,44.54,44.55,44.38,44.41,140133.0,44.2899,44.2999,44.1308,44.1607,140133.0
2025-04-29 15:40:00,44.4,44.65,44.38,44.61,318283.0,44.1507,44.3993,44.1308,44.3595,318283.0
2025-04-29 15:50:00,44.61,44.7,44.43,44.48,665333.0,44.3595,44.449,44.1805,44.2303,665333.0
2025-04-30 09:30:00,43.73,43.95,43.48,43.62,149376.0,43.4845,43.7032,43.2359,43.3751,149376.0
2025-04-30 09:40:00,43.65,43.91,43.65,43.81,94783.0,43.4049,43.6635,43.4049,43.564,94783.0
2025-04-30 09:50:00,43.79,43.82,43.59,43.61,110138.0,43.5441,43.574,43.3453,43.3651,110138.0
2025-04-30 10:00:00,43.61,43.95,43.55,43.94,104461.0,43.3651,43.7032,43.3055,43.6933,104461.0
2025-04-30 10:10:00,43.95,44.03,43.85,44.01,86128.0,43.7032,43.7828,43.6038,43.7629,86128.0
2025-04-30 10:20:00,44.01,44.19,44.01,44.17,103776.0,43.7629,43.9419,43.7629,43.922,103776.0
2025-04-30 10:30:00,44.18,44.28,44.06,44.13,91500.0,43.9319,44.0314,43.8126,43.8822,91500.0
2025-04-30 10:40:00,44.13,44.23,43.99,44.01,79669.0,43.8822,43.9817,43.743,43.7629,79669.0
2025-04-30 10:50:00,44.01,44.12,43.91,44.0,87778.0,43.7629,43.8723,43.6635,43.753,87778.0
2025-04-30 11:00:00,44.0,44.12,43.91,44.04,90454.0,43.753,43.8723,43.6635,43.7927,90454.0
2025-04-30 11:10:00,44.04,44.13,44.02,44.12,41352.0,43.7927,43.8822,43.7728,43.8723,41352.0
2025-04-30 11:20:00,44.11,44.18,44.04,44.14,42694.0,43.8623,43.9319,43.7927,43.8922,42694.0
2025-04-30 11:30:00,44.14,44.2,44.12,44.16,44139.0,43.8922,43.9518,43.8723,43.9121,44139.0
2025-04-30 11:40:00,44.16,44.3,44.15,44.29,74684.0,43.9121,44.0513,43.9021,44.0413,74684.0
2025-04-30 11:50:00,44.3,44.32,44.17,44.25,81619.0,44.0513,44.0712,43.922,44.0016,81619.0
2025-04-30 12:00:00,44.25,44.32,44.21,44.23,55639.0,44.0016,44.0712,43.9618,43.9817,55639.0
2025-04-30 12:10:00,44.23,44.24,44.09,44.09,40042.0,43.9817,43.9916,43.8425,43.8425,40042.0
2025-04-30 12:20:00,44.09,44.1,43.93,43.96,43968.0,43.8425,43.8524,43.6834,43.7132,43968.0
2025-04-30 12:30:00,43.96,44.08,43.91,44.06,42915.0,43.7132,43.8325,43.6635,43.8126,42915.0
2025-04-30 12:40:00,44.07,44.09,44.0,44.02,40552.0,43.8226,43.8425,43.753,43.7728,40552.0
2025-04-30 12:50:00,44.01,44.08,44.0,44.04,29795.0,43.7629,43.8325,43.753,43.7927,29795.0
2025-04-30 13:00:00,44.04,44.06,43.96,43.98,36983.0,43.7927,43.8126,43.7132,43.7331,36983.0
2025-04-30 13:10:00,43.97,43.99,43.84,43.97,42452.0,43.7231,43.743,43.5939,43.7231,42452.0
2025-04-30 13:20:00,43.96,44.07,43.94,44.07,38420.0,43.7132,43.8226,43.6933,43.8226,38420.0
2025-04-30 13:30:00,44.06,44.14,44.02,44.09,50176.0,43.8126,43.8922,43.7728,43.8425,50176.0
2025-04-30 13:40:00,44.08,44.15,44.08,44.11,39507.0,43.8325,43.9021,43.8325,43.8623,39507.0
2025-04-30 13:50:00,44.11,44.19,44.09,44.12,35702.0,43.8623,43.9419,43.8425,43.8723,35702.0
2025-04-30 14:00:00,44.11,44.36,44.07,44.19,81959.0,43.8623,44.1109,43.8226,43.9419,81959.0
2025-04-30 14:10:00,44.17,44.33,44.16,44.2,63342.0,43.922,44.0811,43.9121,43.9518,63342.0
2025-04-30 14:20:00,44.2,44.23,44.08,44.13,77971.0,43.9518,43.9817,43.8325,43.8822,77971.0
2025-04-30 14:30:00,44.14,44.21,44.01,44.02,62888.0,43.8922,43.9618,43.7629,43.7728,62888.0
2025-04-30 14:40:00,44.01,44.19,44.0,44.17,46939.0,43.7629,43.9419,43.753,43.922,46939.0
2025-04-30 14:50:00,44.17,44.18,44.06,44.06,55603.0,43.922,43.9319,43.8126,43.8126,55603.0
2025-04-30 15:00:00,44.07,44.11,44.03,44.07,74106.0,43.8226,43.8623,43.7828,43.8226,74106.0
2025-04-30 15:10:00,44.07,44.17,44.06,44.12,57756.0,43.8226,43.922,43.8126,43.8723,57756.0
2025-04-30 15:20:00,44.11,44.2,44.07,44.07,92261.0,43.8623,43.9518,43.8226,43.8226,92261.0
2025-04-30 15:30:00,44.07,44.09,44.01,44.05,144531.0,43.8226,43.8425,43.7629,43.8027,144531.0
2025-04-30 15:40:00,44.04,44.29,44.01,44.27,148501.0,43.7927,44.0413,43.7629,44.0214,148501.0
2025-04-30 15:50:00,44.27,44.49,44.27,44.35,768990.0,44.0214,44.2402,44.0214,44.101,768990.0
2025-05-01 09:30:00,44.67,45.07,44.6,45.02,162718.0,44.4192,44.817,44.3496,44.7672,162718.0
2025-05-01 09:40:00,45.03,45.26,44.88,45.05,97475.0,44.7772,45.0059,44.628,44.7971,97475.0
2025-05-01 09:50:00,45.03,45.12,44.93,44.98,82046.0,44.7772,44.8667,44.6777,44.7275,82046.0
2025-05-01 10:00:00,44.98,45.2,44.96,44.98,136537.0,44.7275,44.9462,44.7076,44.7275,136537.0
2025-05-01 10:10:00,44.98,45.15,44.86,45.12,155350.0,44.7275,44.8965,44.6081,44.8667,155350.0
2025-05-01 10:20:00,45.12,45.21,45.09,45.09,79099.0,44.8667,44.9562,44.8368,44.8368,79099.0
2025-05-01 10:30:00,45.09,45.16,44.97,45.16,52088.0,44.8368,44.9064,44.7175,44.9064,52088.0
2025-05-01 10:40:00,45.15,45.17,45.06,45.07,54086.0,44.8965,44.9164,44.807,44.817,54086.0
2025-05-01 10:50:00,45.07,45.18,45.03,45.16,69549.0,44.817,44.9263,44.7772,44.9064,69549.0
2025-05-01 11:00:00,45.17,45.18,45.08,45.11,41971.0,44.9164,44.9263,44.8269,44.8567,41971.0
2025-05-01 11:10:00,45.1,45.29,45.1,45.27,95562.0,44.8468,45.0357,44.8468,45.0158,95562.0
2025-05-01 11:20:00,45.27,45.27,45.17,45.17,50988.0,45.0158,45.0158,44.9164,44.9164,50988.0
2025-05-01 11:30:00,45.18,45.19,45.09,45.13,54436.0,44.9263,44.9363,44.8368,44.8766,54436.0
2025-05-01 11:40:00,45.14,45.14,45.03,45.03,67745.0,44.8866,44.8866,44.7772,44.7772,67745.0
2025-05-01 11:50:00,45.02,45.02,44.82,44.9,39449.0,44.7672,44.7672,44.5684,44.6479,39449.0
2025-05-01 12:00:00,44.9,44.95,44.78,44.94,33790.0,44.6479,44.6976,44.5286,44.6877,33790.0
2025-05-01 12:10:00,44.94,45.01,44.87,44.93,48112.0,44.6877,44.7573,44.6181,44.6777,48112.0
2025-05-01 12:20:00,44.93,44.98,44.87,44.95,33406.0,44.6777,44.7275,44.6181,44.6976,33406.0
2025-05-01 12:30:00,44.94,45.01,44.91,44.98,33817.0,44.6877,44.7573,44.6578,44.7275,33817.0
2025-05-01 12:40:00,44.98,45.0,44.89,44.91,111458.0,44.7275,44.7473,44.638,44.6578,111458.0
2025-05-01 12:50:00,44.91,44.97,44.87,44.91,25970.0,44.6578,44.7175,44.6181,44.6578,25970.0
2025-05-01 13:00:00,44.92,45.09,44.9,45.09,70943.0,44.6678,44.8368,44.6479,44.8368,70943.0
2025-05-01 13:10:00,45.09,45.11,45.02,45.09,39542.0,44.8368,44.8567,44.7672,44.8368,39542.0
2025-05-01 13:20:00,45.1,45.1,44.98,45.02,49724.0,44.8468,44.8468,44.7275,44.7672,49724.0
2025-05-01 13:30:00,45.03,45.05,44.99,45.02,44475.0,44.7772,44.7971,44.7374,44.7672,44475.0
2025-05-01 13:40:00,45.01,45.01,44.86,44.93,43168.0,44.7573,44.7573,44.6081,44.6777,43168.0
2025-05-01 13:50:00,44.92,44.96,44.88,44.93,28635.0,44.6678,44.7076,44.628,44.6777,28635.0
2025-05-01 14:00:00,44.94,45.02,44.91,45.0,74938.0,44.6877,44.7672,44.6578,44.7473,74938.0
2025-05-01 14:10:00,44.99,45.04,44.96,45.0,32846.0,44.7374,44.7871,44.7076,44.7473,32846.0
2025-05-01 14:20:00,45.0,45.06,44.94,45.05,42617.0,44.7473,44.807,44.6877,44.7971,42617.0
2025-05-01 14:30:00,45.06,45.08,44.99,45.02,47268.0,44.807,44.8269,44.7374,44.7672,47268.0
2025-05-01 14:40:00,45.02,45.13,45.02,45.08,46247.0,44.7672,44.8766,44.7672,44.8269,46247.0
2025-05-01 14:50:00,45.08,45.14,45.04,45.1,38286.0,44.8269,44.8866,44.7871,44.8468,38286.0
2025-05-01 15:00:00,45.11,45.12,45.03,45.06,40799.0,44.8567,44.8667,44.7772,44.807,40799.0
2025-05-01 15:10:00,45.06,45.19,45.04,45.15,74142.0,44.807,44.9363,44.7871,44.8965,74142.0
2025-05-01 15:20:00,45.15,45.19,45.12,45.15,77096.0,44.8965,44.9363,44.8667,44.8965,77096.0
2025-05-01 15:30:00,45.15,45.23,45.1,45.11,94618.0,44.8965,44.9761,44.8468,44.8567,94618.0
2025-05-01 15:40:00,45.11,45.16,45.08,45.16,114056.0,44.8567,44.9064,44.8269,44.9064,114056.0
2025-05-01 15:50:00,45.16,45.17,44.71,44.75,510772.0,44.9064,44.9164,44.459,44.4987,510772.0
2025-05-02 09:30:00,45.35,45.4,45.06,45.32,109957.0,45.0954,45.1451,44.807,45.0655,109957.0
2025-05-02 09:40:00,45.33,45.47,45.25,45.26,42741.0,45.0755,45.2147,44.9959,45.0059,42741.0
2025-05-02 09:50:00,45.29,45.32,45.12,45.12,44283.0,45.0357,45.0655,44.8667,44.8667,44283.0
2025-05-02 10:00:00,45.12,45.26,45.08,45.25,39339.0,44.8667,45.0059,44.8269,44.9959,39339.0
2025-05-02 10:10:00,45.24,45.4,45.16,45.37,46927.0,44.986,45.1451,44.9064,45.1153,46927.0
2025-05-02 10:20:00,45.37,45.46,45.31,45.44,39855.0,45.1153,45.2048,45.0556,45.1849,39855.0
2025-05-02 10:30:00,45.45,45.45,45.36,45.44,37887.0,45.1948,45.1948,45.1053,45.1849,37887.0
2025-05-02 10:40:00,45.44,45.47,45.36,45.41,41606.0,45.1849,45.2147,45.1053,45.155,41606.0
2025-05-02 10:50:00,45.41,45.43,45.35,45.39,35964.0,45.155,45.1749,45.0954,45.1352,35964.0
2025-05-02 11:00:00,45.39,45.46,45.39,45.42,32708.0,45.1352,45.2048,45.1352,45.165,32708.0
2025-05-02 11:10:00,45.41,45.49,45.4,45.45,37755.0,45.155,45.2346,45.1451,45.1948,37755.0
2025-05-02 11:20:00,45.45,45.47,45.38,45.4,34338.0,45.1948,45.2147,45.1252,45.1451,34338.0
2025-05-02 11:30:00,45.4,45.6,45.39,45.57,96821.0,45.1451,45.344,45.1352,45.3141,96821.0
2025-05-02 11:40:00,45.57,45.6,45.53,45.6,46641.0,45.3141,45.344,45.2744,45.344,46641.0
2025-05-02 11:50:00,45.59,45.64,45.53,45.59,133582.0,45.334,45.3837,45.2744,45.334,133582.0
2025-05-02 12:00:00,45.59,45.71,45.53,45.69,78166.0,45.334,45.4534,45.2744,45.4335,78166.0
2025-05-02 12:10:00,45.7,45.75,45.65,45.67,50460.0,45.4434,45.4931,45.3937,45.4136,50460.0
2025-05-02 12:20:00,45.67,45.68,45.58,45.59,50265.0,45.4136,45.4235,45.3241,45.334,50265.0
2025-05-02 12:30:00,45.6,45.7,45.58,45.68,30872.0,45.344,45.4434,45.3241,45.4235,30872.0
2025-05-02 12:40:00,45.69,45.7,45.64,45.68,31728.0,45.4335,45.4434,45.3837,45.4235,31728.0
2025-05-02 12:50:00,45.68,45.7,45.63,45.63,26217.0,45.4235,45.4434,45.3738,45.3738,26217.0
2025-05-02 13:00:00,45.63,45.65,45.54,45.58,39172.0,45.3738,45.3937,45.2843,45.3241,39172.0
2025-05-02 13:10:00,45.59,45.69,45.58,45.67,40197.0,45.334,45.4335,45.3241,45.4136,40197.0
2025-05-02 13:20:00,45.68,45.74,45.64,45.67,40885.0,45.4235,45.4832,45.3837,45.4136,40885.0
2025-05-02 13:30:00,45.68,45.72,45.63,45.71,33196.0,45.4235,45.4633,45.3738,45.4534,33196.0
2025-05-02 13:40:00,45.72,45.74,45.66,45.7,31629.0,45.4633,45.4832,45.4036,45.4434,31629.0
2025-05-02 13:50:00,45.69,45.75,45.66,45.75,44180.0,45.4335,45.4931,45.4036,45.4931,44180.0
2025-05-02 14:00:00,45.75,45.84,45.74,45.82,70191.0,45.4931,45.5826,45.4832,45.5627,70191.0
2025-05-02 14:10:00,45.82,45.85,45.8,45.85,47895.0,45.5627,45.5926,45.5429,45.5926,47895.0
2025-05-02 14:20:00,45.84,45.89,45.81,45.89,47440.0,45.5826,45.6323,45.5528,45.6323,47440.0
2025-05-02 14:30:00,45.89,45.94,45.86,45.91,67123.0,45.6323,45.6821,45.6025,45.6522,67123.0
2025-05-02 14:40:00,45.91,45.93,45.82,45.82,55201.0,45.6522,45.6721,45.5627,45.5627,55201.0
2025-05-02 14:50:00,45.83,45.87,45.8,45.84,77249.0,45.5727,45.6125,45.5429,45.5826,77249.0
2025-05-02 15:00:00,45.83,45.85,45.75,45.83,69648.0,45.5727,45.5926,45.4931,45.5727,69648.0
2025-05-02 15:10:00,45.83,45.89,45.77,45.88,66530.0,45.5727,45.6323,45.513,45.6224,66530.0
2025-05-02 15:20:00,45.89,45.94,45.87,45.9,78137.0,45.6323,45.6821,45.6125,45.6423,78137.0
2025-05-02 15:30:00,45.91,45.91,45.83,45.9,65016.0,45.6522,45.6522,45.5727,45.6423,65016.0
2025-05-02 15:40:00,45.9,45.9,45.74,45.77,150212.0,45.6423,45.6423,45.4832,45.513,150212.0
2025-05-02 15:50:00,45.78,45.87,45.71,45.76,458585.0,45.523,45.6125,45.4534,45.5031,458585.0
2025-05-05 09:30:00,45.38,45.7,45.28,45.53,86442.0,45.1252,45.4434,45.0258,45.2744,86442.0
2025-05-05 09:40:00,45.53,45.67,45.48,45.58,28467.0,45.2744,45.4136,45.2246,45.3241,28467.0
2025-05-05 09:50:00,45.6,45.66,45.48,45.58,20090.0,45.344,45.4036,45.2246,45.3241,20090.0
2025-05-05 10:00:00,45.61,45.76,45.52,45.61,30924.0,45.3539,45.5031,45.2644,45.3539,30924.0
2025-05-05 10:10:00,45.61,45.63,45.53,45.59,19789.0,45.3539,45.3738,45.2744,45.334,19789.0
2025-05-05 10:20:00,45.59,45.6,45.47,45.57,18547.0,45.334,45.344,45.2147,45.3141,18547.0
2025-05-05 10:30:00,45.57,45.58,45.51,45.57,23605.0,45.3141,45.3241,45.2545,45.3141,23605.0
2025-05-05 10:40:00,45.57,45.59,45.44,45.45,28477.0,45.3141,45.334,45.1849,45.1948,28477.0
2025-05-05 10:50:00,45.45,45.67,45.44,45.64,30215.0,45.1948,45.4136,45.1849,45.3837,30215.0
2025-05-05 11:00:00,45.66,45.7,45.57,45.62,102784.0,45.4036,45.4434,45.3141,45.3639,102784.0
2025-05-05 11:10:00,45.62,45.65,45.58,45.64,18145.0,45.3639,45.3937,45.3241,45.3837,18145.0
2025-05-05 11:20:00,45.64,45.68,45.58,45.59,13562.0,45.3837,45.4235,45.3241,45.334,13562.0
2025-05-05 11:30:00,45.59,45.6,45.48,45.5,15645.0,45.334,45.344,45.2246,45.2445,15645.0
2025-05-05 11:40:00,45.5,45.53,45.47,45.48,14438.0,45.2445,45.2744,45.2147,45.2246,14438.0
2025-05-05 11:50:00,45.49,45.55,45.47,45.51,14197.0,45.2346,45.2943,45.2147,45.2545,14197.0
2025-05-05 12:00:00,45.52,45.56,45.5,45.52,19295.0,45.2644,45.3042,45.2445,45.2644,19295.0
2025-05-05 12:10:00,45.52,45.54,45.48,45.5,17231.0,45.2644,45.2843,45.2246,45.2445,17231.0
2025-05-05 12:20:00,45.51,45.54,45.5,45.5,12530.0,45.2545,45.2843,45.2445,45.2445,12530.0
2025-05-05 12:30:00,45.5,45.55,45.48,45.53,23606.0,45.2445,45.2943,45.2246,45.2744,23606.0
2025-05-05 12:40:00,45.54,45.55,45.49,45.51,12540.0,45.2843,45.2943,45.2346,45.2545,12540.0
2025-05-05 12:50:00,45.51,45.52,45.48,45.51,13977.0,45.2545,45.2644,45.2246,45.2545,13977.0
2025-05-05 13:00:00,45.5,45.5,45.45,45.46,20195.0,45.2445,45.2445,45.1948,45.2048,20195.0
2025-05-05 13:10:00,45.48,45.52,45.39,45.42,19067.0,45.2246,45.2644,45.1352,45.165,19067.0
2025-05-05 13:20:00,45.41,45.44,45.39,45.41,35908.0,45.155,45.1849,45.1352,45.155,35908.0
2025-05-05 13:30:00,45.41,45.48,45.4,45.44,24971.0,45.155,45.2246,45.1451,45.1849,24971.0
2025-05-05 13:40:00,45.44,45.48,45.43,45.47,11553.0,45.1849,45.2246,45.1749,45.2147,11553.0
2025-05-05 13:50:00,45.46,45.49,45.39,45.4,23885.0,45.2048,45.2346,45.1352,45.1451,23885.0
2025-05-05 14:00:00,45.4,45.46,45.4,45.45,24380.0,45.1451,45.2048,45.1451,45.1948,24380.0
2025-05-05 14:10:00,45.45,45.48,45.43,45.47,24787.0,45.1948,45.2246,45.1749,45.2147,24787.0
2025-05-05 14:20:00,45.45,45.47,45.44,45.45,20181.0,45.1948,45.2147,45.1849,45.1948,20181.0
2025-05-05 14:30:00,45.44,45.51,45.44,45.49,27199.0,45.1849,45.2545,45.1849,45.2346,27199.0
2025-05-05 14:40:00,45.49,45.52,45.47,45.5,38416.0,45.2346,45.2644,45.2147,45.2445,38416.0
2025-05-05 14:50:00,45.49,45.5,45.41,45.41,26827.0,45.2346,45.2445,45.155,45.155,26827.0
2025-05-05 15:00:00,45.42,45.46,45.37,45.43,41820.0,45.165,45.2048,45.1153,45.1749,41820.0
2025-05-05 15:10:00,45.44,45.52,45.41,45.46,66852.0,45.1849,45.2644,45.155,45.2048,66852.0
2025-05-05 15:20:00,45.45,45.5,45.43,45.48,45121.0,45.1948,45.2445,45.1749,45.2246,45121.0
2025-05-05 15:30:00,45.47,45.47,45.4,45.47,43517.0,45.2147,45.2147,45.1451,45.2147,43517.0
2025-05-05 15:40:00,45.47,45.48,45.37,45.45,92907.0,45.2147,45.2246,45.1153,45.1948,92907.0
2025-05-05 15:50:00,45.46,45.48,45.37,45.42,321735.0,45.2048,45.2246,45.1153,45.165,321735.0
2025-05-06 09:30:00,44.68,44.95,44.56,44.9,71415.0,44.4291,44.6976,44.3098,44.6479,71415.0
2025-05-06 09:40:00,44.9,44.99,44.74,44.74,32321.0,44.6479,44.7374,44.4888,44.4888,32321.0
2025-05-06 09:50:00,44.72,44.73,44.57,44.65,59998.0,44.4689,44.4789,44.3198,44.3993,59998.0
2025-05-06 10:00:00,44.66,44.79,44.65,44.77,36543.0,44.4093,44.5385,44.3993,44.5186,36543.0
2025-05-06 10:10:00,44.76,44.93,44.74,44.93,34049.0,44.5087,44.6777,44.4888,44.6777,34049.0
2025-05-06 10:20:00,44.93,44.99,44.89,44.91,41502.0,44.6777,44.7374,44.638,44.6578,41502.0
2025-05-06 10:30:00,44.92,44.96,44.87,44.92,19790.0,44.6678,44.7076,44.6181,44.6678,19790.0
2025-05-06 10:40:00,44.93,45.0,44.89,44.91,20841.0,44.6777,44.7473,44.638,44.6578,20841.0
2025-05-06 10:50:00,44.91,44.92,44.85,44.91,20216.0,44.6578,44.6678,44.5982,44.6578,20216.0
2025-05-06 11:00:00,44.92,45.01,44.91,44.91,27588.0,44.6678,44.7573,44.6578,44.6578,27588.0
2025-05-06 11:10:00,44.91,44.95,44.9,44.94,16059.0,44.6578,44.6976,44.6479,44.6877,16059.0
2025-05-06 11:20:00,44.94,45.08,44.93,45.07,33498.0,44.6877,44.8269,44.6777,44.817,33498.0
2025-05-06 11:30:00,45.07,45.1,45.0,45.03,39490.0,44.817,44.8468,44.7473,44.7772,39490.0
2025-05-06 11:40:00,45.04,45.04,44.92,44.95,13476.0,44.7871,44.7871,44.6678,44.6976,13476.0
2025-05-06 11:50:00,44.94,44.94,44.87,44.88,10287.0,44.6877,44.6877,44.6181,44.628,10287.0
2025-05-06 12:00:00,44.89,44.94,44.88,44.88,9075.0,44.638,44.6877,44.628,44.628,9075.0
2025-05-06 12:10:00,44.88,45.14,44.87,45.05,26736.0,44.628,44.8866,44.6181,44.7971,26736.0
2025-05-06 12:20:00,45.05,45.06,44.9,44.93,16536.0,44.7971,44.807,44.6479,44.6777,16536.0
2025-05-06 12:30:00,44.94,45.02,44.92,44.96,14463.0,44.6877,44.7672,44.6678,44.7076,14463.0
2025-05-06 12:40:00,44.97,44.98,44.85,44.86,16280.0,44.7175,44.7275,44.5982,44.6081,16280.0
2025-05-06 12:50:00,44.86,44.86,44.75,44.75,22389.0,44.6081,44.6081,44.4987,44.4987,22389.0
2025-05-06 13:00:00,44.76,44.9,44.75,44.87,19893.0,44.5087,44.6479,44.4987,44.6181,19893.0
2025-05-06 13:10:00,44.88,44.93,44.86,44.93,15477.0,44.628,44.6777,44.6081,44.6777,15477.0
2025-05-06 13:20:00,44.93,44.93,44.84,44.87,16687.0,44.6777,44.6777,44.5882,44.6181,16687.0
2025-05-06 13:30:00,44.87,44.96,44.87,44.91,21851.0,44.6181,44.7076,44.6181,44.6578,21851.0
2025-05-06 13:40:00,44.92,44.93,44.85,44.88,14491.0,44.6678,44.6777,44.5982,44.628,14491.0
2025-05-06 13:50:00,44.87,44.9,44.86,44.9,18860.0,44.6181,44.6479,44.6081,44.6479,18860.0
2025-05-06 14:00:00,44.9,44.97,44.88,44.92,29139.0,44.6479,44.7175,44.628,44.6678,29139.0
2025-05-06 14:10:00,44.92,44.92,44.82,44.91,28009.0,44.6678,44.6678,44.5684,44.6578,28009.0
2025-05-06 14:20:00,44.92,44.93,44.88,44.91,33430.0,44.6678,44.6777,44.628,44.6578,33430.0
2025-05-06 14:30:00,44.9,44.96,44.84,44.89,45546.0,44.6479,44.7076,44.5882,44.638,45546.0
2025-05-06 14:40:00,44.9,44.93,44.86,44.92,19585.0,44.6479,44.6777,44.6081,44.6678,19585.0
2025-05-06 14:50:00,44.91,44.99,44.89,44.95,22877.0,44.6578,44.7374,44.638,44.6976,22877.0
2025-05-06 15:00:00,44.97,45.0,44.93,44.94,27873.0,44.7175,44.7473,44.6777,44.6877,27873.0
2025-05-06 15:10:00,44.94,44.97,44.9,44.92,28613.0,44.6877,44.7175,44.6479,44.6678,28613.0
2025-05-06 15:20:00,44.92,44.94,44.88,44.93,40226.0,44.6678,44.6877,44.628,44.6777,40226.0
2025-05-06 15:30:00,44.94,44.99,44.93,44.95,47969.0,44.6877,44.7374,44.6777,44.6976,47969.0
2025-05-06 15:40:00,44.95,45.06,44.94,45.04,68611.0,44.6976,44.807,44.6877,44.7871,68611.0
2025-05-06 15:50:00,45.03,45.04,44.73,44.75,230521.0,44.7772,44.7871,44.4789,44.4987,230521.0
2025-05-07 09:30:00,44.92,45.0,44.63,44.75,46610.0,44.6678,44.7473,44.3794,44.4987,46610.0
2025-05-07 09:40:00,44.73,44.85,44.68,44.71,39537.0,44.4789,44.5982,44.4291,44.459,39537.0
2025-05-07 09:50:00,44.7,44.91,44.69,44.89,29455.0,44.449,44.6578,44.4391,44.638,29455.0
2025-05-07 10:00:00,44.9,44.98,44.86,44.96,59142.0,44.6479,44.7275,44.6081,44.7076,59142.0
2025-05-07 10:10:00,44.95,44.98,44.84,44.84,15122.0,44.6976,44.7275,44.5882,44.5882,15122.0
2025-05-07 10:20:00,44.84,44.88,44.78,44.84,22034.0,44.5882,44.628,44.5286,44.5882,22034.0
2025-05-07 10:30:00,44.84,44.91,44.84,44.86,25317.0,44.5882,44.6578,44.5882,44.6081,25317.0
2025-05-07 10:40:00,44.88,44.88,44.82,44.82,27795.0,44.628,44.628,44.5684,44.5684,27795.0
2025-05-07 10:50:00,44.81,44.83,44.68,44.74,29934.0,44.5584,44.5783,44.4291,44.4888,29934.0
2025-05-07 11:00:00,44.75,44.8,44.69,44.75,28360.0,44.4987,44.5485,44.4391,44.4987,28360.0
2025-05-07 11:10:00,44.74,44.77,44.69,44.73,28671.0,44.4888,44.5186,44.4391,44.4789,28671.0
2025-05-07 11:20:00,44.73,44.83,44.71,44.82,26698.0,44.4789,44.5783,44.459,44.5684,26698.0
2025-05-07 11:30:00,44.82,44.89,44.81,44.84,24218.0,44.5684,44.638,44.5584,44.5882,24218.0
2025-05-07 11:40:00,44.84,44.9,44.82,44.83,19332.0,44.5882,44.6479,44.5684,44.5783,19332.0
2025-05-07 11:50:00,44.84,44.88,44.82,44.85,18870.0,44.5882,44.628,44.5684,44.5982,18870.0
2025-05-07 12:00:00,44.85,44.86,44.8,44.85,20268.0,44.5982,44.6081,44.5485,44.5982,20268.0
2025-05-07 12:10:00,44.85,44.92,44.84,44.91,11170.0,44.5982,44.6678,44.5882,44.6578,11170.0
2025-05-07 12:20:00,44.92,44.93,44.78,44.78,12823.0,44.6678,44.6777,44.5286,44.5286,12823.0
2025-05-07 12:30:00,44.79,44.84,44.78,44.83,15040.0,44.5385,44.5882,44.5286,44.5783,15040.0
2025-05-07 12:40:00,44.84,44.9,44.83,44.88,18469.0,44.5882,44.6479,44.5783,44.628,18469.0
2025-05-07 12:50:00,44.89,44.94,44.84,44.92,33785.0,44.638,44.6877,44.5882,44.6678,33785.0
2025-05-07 13:00:00,44.91,44.94,44.89,44.9,15067.0,44.6578,44.6877,44.638,44.6479,15067.0
2025-05-07 13:10:00,44.91,44.94,44.9,44.91,16175.0,44.6578,44.6877,44.6479,44.6578,16175.0
2025-05-07 13:20:00,44.9,44.92,44.85,44.87,13372.0,44.6479,44.6678,44.5982,44.6181,13372.0
2025-05-07 13:30:00,44.87,44.88,44.77,44.77,15078.0,44.6181,44.628,44.5186,44.5186,15078.0
2025-05-07 13:40:00,44.78,44.8,44.75,44.79,18656.0,44.5286,44.5485,44.4987,44.5385,18656.0
2025-05-07 13:50:00,44.79,44.79,44.61,44.61,32469.0,44.5385,44.5385,44.3595,44.3595,32469.0
2025-05-07 14:00:00,44.6,44.74,44.37,44.41,44866.0,44.3496,44.4888,44.1209,44.1607,44866.0
2025-05-07 14:10:00,44.38,44.52,44.32,44.51,58299.0,44.1308,44.27,44.0712,44.2601,58299.0
2025-05-07 14:20:00,44.51,44.66,44.5,44.61,36074.0,44.2601,44.4093,44.2502,44.3595,36074.0
2025-05-07 14:30:00,44.6,44.8,44.58,44.76,37065.0,44.3496,44.5485,44.3297,44.5087,37065.0
2025-05-07 14:40:00,44.79,44.81,44.59,44.66,40309.0,44.5385,44.5584,44.3396,44.4093,40309.0
2025-05-07 14:50:00,44.67,44.88,44.57,44.86,36154.0,44.4192,44.628,44.3198,44.6081,36154.0
2025-05-07 15:00:00,44.85,44.85,44.72,44.8,34554.0,44.5982,44.5982,44.4689,44.5485,34554.0
2025-05-07 15:10:00,44.8,44.81,44.69,44.8,135137.0,44.5485,44.5584,44.4391,44.5485,135137.0
2025-05-07 15:20:00,44.8,44.81,44.54,44.54,33425.0,44.5485,44.5584,44.2899,44.2899,33425.0
2025-05-07 15:30:00,44.55,44.65,44.53,44.64,43574.0,44.2999,44.3993,44.28,44.3894,43574.0
2025-05-07 15:40:00,44.64,45.04,44.61,44.82,128410.0,44.3894,44.7871,44.3595,44.5684,128410.0
2025-05-07 15:50:00,44.81,44.93,44.66,44.85,231738.0,44.5584,44.6777,44.4093,44.5982,231738.0
2025-05-08 09:30:00,45.38,45.45,45.12,45.15,129061.0,45.1252,45.1948,44.8667,44.8965,129061.0
2025-05-08 09:40:00,45.12,45.27,45.1,45.18,78761.0,44.8667,45.0158,44.8468,44.9263,78761.0
2025-05-08 09:50:00,45.2,45.35,45.19,45.3,30397.0,44.9462,45.0954,44.9363,45.0457,30397.0
2025-05-08 10:00:00,45.3,45.37,45.27,45.29,26361.0,45.0457,45.1153,45.0158,45.0357,26361.0
2025-05-08 10:10:00,45.28,45.33,45.18,45.3,40206.0,45.0258,45.0755,44.9263,45.0457,40206.0
2025-05-08 10:20:00,45.3,45.4,45.3,45.39,39159.0,45.0457,45.1451,45.0457,45.1352,39159.0
2025-05-08 10:30:00,45.4,45.49,45.32,45.35,47518.0,45.1451,45.2346,45.0655,45.0954,47518.0
2025-05-08 10:40:00,45.34,45.39,45.27,45.27,21076.0,45.0854,45.1352,45.0158,45.0158,21076.0
2025-05-08 10:50:00,45.26,45.32,45.15,45.21,34279.0,45.0059,45.0655,44.8965,44.9562,34279.0
2025-05-08 11:00:00,45.19,45.33,45.15,45.32,37290.0,44.9363,45.0755,44.8965,45.0655,37290.0
2025-05-08 11:10:00,45.33,45.39,45.29,45.36,26802.0,45.0755,45.1352,45.0357,45.1053,26802.0
2025-05-08 11:20:00,45.36,45.57,45.36,45.44,55803.0,45.1053,45.3141,45.1053,45.1849,55803.0
2025-05-08 11:30:00,45.45,45.56,45.39,45.56,25402.0,45.1948,45.3042,45.1352,45.3042,25402.0
2025-05-08 11:40:00,45.58,45.73,45.58,45.7,21019.0,45.3241,45.4732,45.3241,45.4434,21019.0
2025-05-08 11:50:00,45.67,45.68,45.49,45.51,31837.0,45.4136,45.4235,45.2346,45.2545,31837.0
2025-05-08 12:00:00,45.53,45.61,45.53,45.61,9921.0,45.2744,45.3539,45.2744,45.3539,9921.0
2025-05-08 12:10:00,45.61,45.69,45.55,45.68,23390.0,45.3539,45.4335,45.2943,45.4235,23390.0
2025-05-08 12:20:00,45.66,45.7,45.6,45.61,22871.0,45.4036,45.4434,45.344,45.3539,22871.0
2025-05-08 12:30:00,45.61,45.66,45.58,45.65,16435.0,45.3539,45.4036,45.3241,45.3937,16435.0
2025-05-08 12:40:00,45.65,45.74,45.65,45.74,10653.0,45.3937,45.4832,45.3937,45.4832,10653.0
2025-05-08 12:50:00,45.74,45.77,45.72,45.73,27237.0,45.4832,45.513,45.4633,45.4732,27237.0
2025-05-08 13:00:00,45.72,45.73,45.63,45.66,21959.0,45.4633,45.4732,45.3738,45.4036,21959.0
2025-05-08 13:10:00,45.67,45.67,45.6,45.63,21342.0,45.4136,45.4136,45.344,45.3738,21342.0
2025-05-08 13:20:00,45.62,45.65,45.56,45.56,21713.0,45.3639,45.3937,45.3042,45.3042,21713.0
2025-05-08 13:30:00,45.56,45.6,45.5,45.54,21102.0,45.3042,45.344,45.2445,45.2843,21102.0
2025-05-08 13:40:00,45.54,45.56,45.49,45.54,25382.0,45.2843,45.3042,45.2346,45.2843,25382.0
2025-05-08 13:50:00,45.54,45.57,45.45,45.47,16809.0,45.2843,45.3141,45.1948,45.2147,16809.0
2025-05-08 14:00:00,45.46,45.49,45.43,45.45,19125.0,45.2048,45.2346,45.1749,45.1948,19125.0
2025-05-08 14:10:00,45.44,45.51,45.43,45.48,30294.0,45.1849,45.2545,45.1749,45.2246,30294.0
2025-05-08 14:20:00,45.47,45.51,45.42,45.42,20683.0,45.2147,45.2545,45.165,45.165,20683.0
2025-05-08 14:30:00,45.43,45.5,45.43,45.47,17726.0,45.1749,45.2445,45.1749,45.2147,17726.0
2025-05-08 14:40:00,45.47,45.5,45.44,45.44,21575.0,45.2147,45.2445,45.1849,45.1849,21575.0
2025-05-08 14:50:00,45.44,45.48,45.42,45.43,22989.0,45.1849,45.2246,45.165,45.1749,22989.0
2025-05-08 15:00:00,45.42,45.44,45.37,45.38,21870.0,45.165,45.1849,45.1153,45.1252,21870.0
2025-05-08 15:10:00,45.38,45.39,45.31,45.35,40192.0,45.1252,45.1352,45.0556,45.0954,40192.0
2025-05-08 15:20:00,45.34,45.47,45.34,45.42,50666.0,45.0854,45.2147,45.0854,45.165,50666.0
2025-05-08 15:30:00,45.42,45.44,45.34,45.37,53270.0,45.165,45.1849,45.0854,45.1153,53270.0
2025-05-08 15:40:00,45.36,45.36,45.23,45.28,60376.0,45.1053,45.1053,44.9761,45.0258,60376.0
2025-05-08 15:50:00,45.29,45.3,45.01,45.06,384166.0,45.0357,45.0457,44.7573,44.807,384166.0
2025-05-09 09:30:00,45.41,45.57,45.32,45.33,71620.0,45.155,45.3141,45.0655,45.0755,71620.0
2025-05-09 09:40:00,45.31,45.5,45.27,45.38,18219.0,45.0556,45.2445,45.0158,45.1252,18219.0
2025-05-09 09:50:00,45.38,45.42,45.28,45.42,18663.0,45.1252,45.165,45.0258,45.165,18663.0
2025-05-09 10:00:00,45.41,45.51,45.36,45.46,19859.0,45.155,45.2545,45.1053,45.2048,19859.0
2025-05-09 10:10:00,45.46,45.5,45.22,45.22,21581.0,45.2048,45.2445,44.9661,44.9661,21581.0
2025-05-09 10:20:00,45.22,45.24,44.93,44.98,72890.0,44.9661,44.986,44.6777,44.7275,72890.0
2025-05-09 10:30:00,44.98,45.03,44.83,44.88,47995.0,44.7275,44.7772,44.5783,44.628,47995.0
2025-05-09 10:40:00,44.87,45.02,44.82,45.0,117830.0,44.6181,44.7672,44.5684,44.7473,117830.0
2025-05-09 10:50:00,45.01,45.12,45.0,45.06,28098.0,44.7573,44.8667,44.7473,44.807,28098.0
2025-05-09 11:00:00,45.05,45.08,45.02,45.06,79498.0,44.7971,44.8269,44.7672,44.807,79498.0
2025-05-09 11:10:00,45.03,45.07,44.94,45.06,32131.0,44.7772,44.817,44.6877,44.807,32131.0
2025-05-09 11:20:00,45.06,45.12,45.01,45.04,84243.0,44.807,44.8667,44.7573,44.7871,84243.0
2025-05-09 11:30:00,45.03,45.06,44.98,45.03,17046.0,44.7772,44.807,44.7275,44.7772,17046.0
2025-05-09 11:40:00,45.0,45.05,44.99,45.0,17415.0,44.7473,44.7971,44.7374,44.7473,17415.0
2025-05-09 11:50:00,44.99,45.1,44.99,45.07,31977.0,44.7374,44.8468,44.7374,44.817,31977.0
2025-05-09 12:00:00,45.08,45.08,44.95,44.97,21798.0,44.8269,44.8269,44.6976,44.7175,21798.0
2025-05-09 12:10:00,44.97,45.02,44.92,44.99,23333.0,44.7175,44.7672,44.6678,44.7374,23333.0
2025-05-09 12:20:00,45.0,45.06,44.97,44.97,15957.0,44.7473,44.807,44.7175,44.7175,15957.0
2025-05-09 12:30:00,44.97,45.06,44.97,45.0,23508.0,44.7175,44.807,44.7175,44.7473,23508.0
2025-05-09 12:40:00,45.01,45.04,44.91,44.91,16287.0,44.7573,44.7871,44.6578,44.6578,16287.0
2025-05-09 12:50:00,44.93,44.99,44.92,44.94,11495.0,44.6777,44.7374,44.6678,44.6877,11495.0
2025-05-09 13:00:00,44.94,45.01,44.93,45.01,11927.0,44.6877,44.7573,44.6777,44.7573,11927.0
2025-05-09 13:10:00,45.01,45.01,44.96,45.0,11012.0,44.7573,44.7573,44.7076,44.7473,11012.0
2025-05-09 13:20:00,44.99,45.06,44.91,45.04,35143.0,44.7374,44.807,44.6578,44.7871,35143.0
2025-05-09 13:30:00,45.06,45.12,45.01,45.1,21604.0,44.807,44.8667,44.7573,44.8468,21604.0
2025-05-09 13:40:00,45.11,45.15,45.09,45.12,18323.0,44.8567,44.8965,44.8368,44.8667,18323.0
2025-05-09 13:50:00,45.1,45.13,45.07,45.09,15382.0,44.8468,44.8766,44.817,44.8368,15382.0
2025-05-09 14:00:00,45.09,45.12,45.07,45.09,24408.0,44.8368,44.8667,44.817,44.8368,24408.0
2025-05-09 14:10:00,45.09,45.1,44.96,44.99,28428.0,44.8368,44.8468,44.7076,44.7374,28428.0
2025-05-09 14:20:00,44.98,45.03,44.97,44.99,13172.0,44.7275,44.7772,44.7175,44.7374,13172.0
2025-05-09 14:30:00,44.99,45.06,44.99,45.03,41283.0,44.7374,44.807,44.7374,44.7772,41283.0
2025-05-09 14:40:00,45.04,45.06,45.02,45.05,14080.0,44.7871,44.807,44.7672,44.7971,14080.0
2025-05-09 14:50:00,45.05,45.07,45.02,45.05,16855.0,44.7971,44.817,44.7672,44.7971,16855.0
2025-05-09 15:00:00,45.05,45.13,45.04,45.12,39731.0,44.7971,44.8766,44.7871,44.8667,39731.0
2025-05-09 15:10:00,45.11,45.15,45.08,45.11,19070.0,44.8567,44.8965,44.8269,44.8567,19070.0
2025-05-09 15:20:00,45.11,45.12,45.06,45.08,24192.0,44.8567,44.8667,44.807,44.8269,24192.0
2025-05-09 15:30:00,45.08,45.09,45.02,45.04,33185.0,44.8269,44.8368,44.7672,44.7871,33185.0
2025-05-09 15:40:00,45.03,45.08,45.0,45.07,69688.0,44.7772,44.8269,44.7473,44.817,69688.0
2025-05-09 15:50:00,45.07,45.11,45.03,45.06,217401.0,44.817,44.8567,44.7772,44.807,217401.0
2025-05-12 09:30:00,46.97,47.32,46.88,46.96,203953.0,46.7063,47.0543,46.6168,46.6963,203953.0
2025-05-12 09:40:00,46.92,46.96,46.71,46.93,72544.0,46.6566,46.6963,46.4477,46.6665,72544.0
2025-05-12 09:50:00,46.95,46.99,46.7,46.7,52828.0,46.6864,46.7262,46.4378,46.4378,52828.0
2025-05-12 10:00:00,46.7,46.83,46.57,46.59,51968.0,46.4378,46.5671,46.3085,46.3284,51968.0
2025-05-12 10:10:00,46.58,46.68,46.51,46.52,64809.0,46.3185,46.4179,46.2489,46.2588,64809.0
2025-05-12 10:20:00,46.55,46.58,46.37,46.44,24771.0,46.2886,46.3185,46.1097,46.1793,24771.0
2025-05-12 10:30:00,46.43,46.47,46.34,46.46,40598.0,46.1693,46.2091,46.0798,46.1991,40598.0
2025-05-12 10:40:00,46.46,46.66,46.46,46.58,61949.0,46.1991,46.398,46.1991,46.3185,61949.0
2025-05-12 10:50:00,46.56,46.63,46.53,46.54,37100.0,46.2986,46.3682,46.2688,46.2787,37100.0
2025-05-12 11:00:00,46.54,46.64,46.53,46.57,48719.0,46.2787,46.3781,46.2688,46.3085,48719.0
2025-05-12 11:10:00,46.56,46.67,46.56,46.65,62533.0,46.2986,46.408,46.2986,46.3881,62533.0
2025-05-12 11:20:00,46.65,46.66,46.54,46.56,86916.0,46.3881,46.398,46.2787,46.2986,86916.0
2025-05-12 11:30:00,46.55,46.6,46.53,46.57,33823.0,46.2886,46.3384,46.2688,46.3085,33823.0
2025-05-12 11:40:00,46.54,46.58,46.51,46.56,20507.0,46.2787,46.3185,46.2489,46.2986,20507.0
2025-05-12 11:50:00,46.56,46.63,46.54,46.6,34400.0,46.2986,46.3682,46.2787,46.3384,34400.0
2025-05-12 12:00:00,46.59,46.69,46.58,46.65,43483.0,46.3284,46.4279,46.3185,46.3881,43483.0
2025-05-12 12:10:00,46.66,46.69,46.63,46.65,32610.0,46.398,46.4279,46.3682,46.3881,32610.0
2025-05-12 12:20:00,46.65,46.7,46.59,46.59,47585.0,46.3881,46.4378,46.3284,46.3284,47585.0
2025-05-12 12:30:00,46.58,46.61,46.56,46.59,23824.0,46.3185,46.3483,46.2986,46.3284,23824.0
2025-05-12 12:40:00,46.6,46.7,46.58,46.66,64864.0,46.3384,46.4378,46.3185,46.398,64864.0
2025-05-12 12:50:00,46.66,46.81,46.66,46.79,100660.0,46.398,46.5472,46.398,46.5273,100660.0
2025-05-12 13:00:00,46.8,46.86,46.76,46.84,101596.0,46.5372,46.5969,46.4975,46.577,101596.0
2025-05-12 13:10:00,46.85,46.86,46.79,46.84,80714.0,46.587,46.5969,46.5273,46.577,80714.0
2025-05-12 13:20:00,46.84,46.84,46.73,46.8,112100.0,46.577,46.577,46.4676,46.5372,112100.0
2025-05-12 13:30:00,46.8,46.88,46.79,46.85,28411.0,46.5372,46.6168,46.5273,46.587,28411.0
2025-05-12 13:40:00,46.87,46.93,46.82,46.91,37030.0,46.6068,46.6665,46.5571,46.6466,37030.0
2025-05-12 13:50:00,46.91,46.96,46.88,46.88,61895.0,46.6466,46.6963,46.6168,46.6168,61895.0
2025-05-12 14:00:00,46.89,46.95,46.89,46.9,74885.0,46.6267,46.6864,46.6267,46.6367,74885.0
2025-05-12 14:10:00,46.9,46.92,46.83,46.88,61487.0,46.6367,46.6566,46.5671,46.6168,61487.0
2025-05-12 14:20:00,46.88,46.9,46.78,46.84,43838.0,46.6168,46.6367,46.5173,46.577,43838.0
2025-05-12 14:30:00,46.84,46.87,46.83,46.86,66084.0,46.577,46.6068,46.5671,46.5969,66084.0
2025-05-12 14:40:00,46.86,46.87,46.78,46.8,41310.0,46.5969,46.6068,46.5173,46.5372,41310.0
2025-05-12 14:50:00,46.8,46.81,46.72,46.77,63484.0,46.5372,46.5472,46.4577,46.5074,63484.0
2025-05-12 15:00:00,46.76,46.86,46.73,46.86,78837.0,46.4975,46.5969,46.4676,46.5969,78837.0
2025-05-12 15:10:00,46.86,46.86,46.77,46.79,72608.0,46.5969,46.5969,46.5074,46.5273,72608.0
2025-05-12 15:20:00,46.79,46.79,46.67,46.7,76258.0,46.5273,46.5273,46.408,46.4378,76258.0
2025-05-12 15:30:00,46.7,46.84,46.69,46.75,99627.0,46.4378,46.577,46.4279,46.4875,99627.0
2025-05-12 15:40:00,46.75,46.78,46.5,46.78,210284.0,46.4875,46.5173,46.2389,46.5173,210284.0
2025-05-12 15:50:00,46.78,47.01,46.77,46.96,535840.0,46.5173,46.7461,46.5074,46.6963,535840.0
2025-05-13 09:30:00,47.1,47.27,46.85,47.19,170625.0,46.8356,47.0046,46.587,46.925,170625.0
2025-05-13 09:40:00,47.21,47.38,47.2,47.34,103531.0,46.9449,47.114,46.935,47.0742,103531.0
2025-05-13 09:50:00,47.34,47.45,47.23,47.4,99115.0,47.0742,47.1836,46.9648,47.1339,99115.0
2025-05-13 10:00:00,47.4,47.55,47.4,47.5,122997.0,47.1339,47.283,47.1339,47.2333,122997.0
2025-05-13 10:10:00,47.53,47.72,47.5,47.64,46162.0,47.2631,47.4521,47.2333,47.3725,46162.0
2025-05-13 10:20:00,47.66,47.71,47.55,47.67,70207.0,47.3924,47.4421,47.283,47.4024,70207.0
2025-05-13 10:30:00,47.67,47.78,47.65,47.7,47990.0,47.4024,47.5117,47.3825,47.4322,47990.0
2025-05-13 10:40:00,47.7,47.7,47.57,47.6,28774.0,47.4322,47.4322,47.3029,47.3327,28774.0
2025-05-13 10:50:00,47.61,47.79,47.6,47.75,87806.0,47.3427,47.5217,47.3327,47.4819,87806.0
2025-05-13 11:00:00,47.75,47.85,47.71,47.75,86473.0,47.4819,47.5813,47.4421,47.4819,86473.0
2025-05-13 11:10:00,47.75,47.8,47.73,47.78,92725.0,47.4819,47.5316,47.462,47.5117,92725.0
2025-05-13 11:20:00,47.78,47.86,47.74,47.82,40702.0,47.5117,47.5913,47.472,47.5515,40702.0
2025-05-13 11:30:00,47.83,47.91,47.78,47.91,50337.0,47.5615,47.641,47.5117,47.641,50337.0
2025-05-13 11:40:00,47.9,48.15,47.89,48.08,121885.0,47.6311,47.8797,47.6211,47.8101,121885.0
2025-05-13 11:50:00,48.08,48.11,48.02,48.03,64361.0,47.8101,47.8399,47.7504,47.7603,64361.0
2025-05-13 12:00:00,48.03,48.05,47.95,47.98,65528.0,47.7603,47.7802,47.6808,47.7106,65528.0
2025-05-13 12:10:00,47.98,48.08,47.97,47.98,76882.0,47.7106,47.8101,47.7007,47.7106,76882.0
2025-05-13 12:20:00,47.97,48.02,47.93,47.98,104030.0,47.7007,47.7504,47.6609,47.7106,104030.0
2025-05-13 12:30:00,47.98,48.02,47.95,47.97,92598.0,47.7106,47.7504,47.6808,47.7007,92598.0
2025-05-13 12:40:00,47.96,48.0,47.94,47.97,35544.0,47.6907,47.7305,47.6708,47.7007,35544.0
2025-05-13 12:50:00,47.97,47.99,47.92,47.93,33355.0,47.7007,47.7206,47.6509,47.6609,33355.0
2025-05-13 13:00:00,47.93,47.94,47.83,47.91,95905.0,47.6609,47.6708,47.5615,47.641,95905.0
2025-05-13 13:10:00,47.91,48.01,47.89,47.97,73238.0,47.641,47.7404,47.6211,47.7007,73238.0
2025-05-13 13:20:00,47.96,47.97,47.86,47.89,32381.0,47.6907,47.7007,47.5913,47.6211,32381.0
2025-05-13 13:30:00,47.89,47.93,47.81,47.82,41302.0,47.6211,47.6609,47.5416,47.5515,41302.0
2025-05-13 13:40:00,47.82,47.91,47.81,47.87,79196.0,47.5515,47.641,47.5416,47.6012,79196.0
2025-05-13 13:50:00,47.88,47.89,47.79,47.84,70143.0,47.6112,47.6211,47.5217,47.5714,70143.0
2025-05-13 14:00:00,47.84,47.86,47.76,47.77,49161.0,47.5714,47.5913,47.4918,47.5018,49161.0
2025-05-13 14:10:00,47.77,47.78,47.71,47.74,43373.0,47.5018,47.5117,47.4421,47.472,43373.0
2025-05-13 14:20:00,47.73,47.77,47.7,47.71,24570.0,47.462,47.5018,47.4322,47.4421,24570.0
2025-05-13 14:30:00,47.71,47.71,47.61,47.66,72587.0,47.4421,47.4421,47.3427,47.3924,72587.0
2025-05-13 14:40:00,47.67,47.68,47.63,47.64,53434.0,47.4024,47.4123,47.3626,47.3725,53434.0
2025-05-13 14:50:00,47.64,47.79,47.63,47.76,72337.0,47.3725,47.5217,47.3626,47.4918,72337.0
2025-05-13 15:00:00,47.76,47.79,47.73,47.75,30949.0,47.4918,47.5217,47.462,47.4819,30949.0
2025-05-13 15:10:00,47.76,47.82,47.76,47.79,43488.0,47.4918,47.5515,47.4918,47.5217,43488.0
2025-05-13 15:20:00,47.79,47.81,47.73,47.74,45801.0,47.5217,47.5416,47.462,47.472,45801.0
2025-05-13 15:30:00,47.73,47.73,47.66,47.7,80927.0,47.462,47.462,47.3924,47.4322,80927.0
2025-05-13 15:40:00,47.7,47.82,47.69,47.72,164553.0,47.4322,47.5515,47.4222,47.4521,164553.0
2025-05-13 15:50:00,47.73,47.76,47.6,47.61,548079.0,47.462,47.4918,47.3327,47.3427,548079.0
2025-05-14 09:30:00,47.73,47.86,47.37,47.45,126014.0,47.462,47.5913,47.104,47.1836,126014.0
2025-05-14 09:40:00,47.47,47.54,47.23,47.3,47492.0,47.2035,47.2731,46.9648,47.0344,47492.0
2025-05-14 09:50:00,47.3,47.34,47.05,47.11,56896.0,47.0344,47.0742,46.7858,46.8455,56896.0
2025-05-14 10:00:00,47.1,47.26,47.03,47.19,170828.0,46.8356,46.9947,46.7659,46.925,170828.0
2025-05-14 10:10:00,47.17,47.3,47.13,47.15,56102.0,46.9052,47.0344,46.8654,46.8853,56102.0
2025-05-14 10:20:00,47.16,47.25,47.1,47.24,41301.0,46.8952,46.9847,46.8356,46.9748,41301.0
2025-05-14 10:30:00,47.24,47.32,47.22,47.25,49723.0,46.9748,47.0543,46.9549,46.9847,49723.0
2025-05-14 10:40:00,47.23,47.25,47.18,47.23,56322.0,46.9648,46.9847,46.9151,46.9648,56322.0
2025-05-14 10:50:00,47.23,47.25,47.18,47.19,38359.0,46.9648,46.9847,46.9151,46.925,38359.0
2025-05-14 11:00:00,47.19,47.19,47.1,47.16,43007.0,46.925,46.925,46.8356,46.8952,43007.0
2025-05-14 11:10:00,47.16,47.21,47.14,47.17,37377.0,46.8952,46.9449,46.8753,46.9052,37377.0
2025-05-14 11:20:00,47.18,47.33,47.16,47.31,32746.0,46.9151,47.0643,46.8952,47.0444,32746.0
2025-05-14 11:30:00,47.3,47.35,47.27,47.27,22647.0,47.0344,47.0841,47.0046,47.0046,22647.0
2025-05-14 11:40:00,47.27,47.27,47.22,47.24,26069.0,47.0046,47.0046,46.9549,46.9748,26069.0
2025-05-14 11:50:00,47.23,47.24,47.2,47.22,35011.0,46.9648,46.9748,46.935,46.9549,35011.0
2025-05-14 12:00:00,47.21,47.26,47.19,47.22,32946.0,46.9449,46.9947,46.925,46.9549,32946.0
2025-05-14 12:10:00,47.21,47.24,47.17,47.23,36500.0,46.9449,46.9748,46.9052,46.9648,36500.0
2025-05-14 12:20:00,47.23,47.24,47.18,47.21,31167.0,46.9648,46.9748,46.9151,46.9449,31167.0
2025-05-14 12:30:00,47.21,47.21,47.08,47.08,88144.0,46.9449,46.9449,46.8157,46.8157,88144.0
2025-05-14 12:40:00,47.08,47.12,47.02,47.06,89919.0,46.8157,46.8554,46.756,46.7958,89919.0
2025-05-14 12:50:00,47.05,47.08,47.03,47.05,25850.0,46.7858,46.8157,46.7659,46.7858,25850.0
2025-05-14 13:00:00,47.05,47.06,47.01,47.05,20533.0,46.7858,46.7958,46.7461,46.7858,20533.0
2025-05-14 13:10:00,47.05,47.08,46.92,46.98,67884.0,46.7858,46.8157,46.6566,46.7162,67884.0
2025-05-14 13:20:00,46.98,46.98,46.83,46.95,62213.0,46.7162,46.7162,46.5671,46.6864,62213.0
2025-05-14 13:30:00,46.95,47.01,46.93,47.01,123507.0,46.6864,46.7461,46.6665,46.7461,123507.0
2025-05-14 13:40:00,47.01,47.03,46.96,47.03,75123.0,46.7461,46.7659,46.6963,46.7659,75123.0
2025-05-14 13:50:00,47.03,47.06,46.99,47.05,100758.0,46.7659,46.7958,46.7262,46.7858,100758.0
2025-05-14 14:00:00,47.05,47.05,46.97,46.98,50338.0,46.7858,46.7858,46.7063,46.7162,50338.0
2025-05-14 14:10:00,46.98,47.0,46.85,46.88,42964.0,46.7162,46.7361,46.587,46.6168,42964.0
2025-05-14 14:20:00,46.88,46.89,46.77,46.82,99865.0,46.6168,46.6267,46.5074,46.5571,99865.0
2025-05-14 14:30:00,46.83,47.05,46.83,47.0,40733.0,46.5671,46.7858,46.5671,46.7361,40733.0
2025-05-14 14:40:00,47.0,47.04,46.99,47.04,19205.0,46.7361,46.7759,46.7262,46.7759,19205.0
2025-05-14 14:50:00,47.03,47.07,46.97,46.99,27123.0,46.7659,46.8057,46.7063,46.7262,27123.0
2025-05-14 15:00:00,46.98,47.02,46.94,47.01,63816.0,46.7162,46.756,46.6765,46.7461,63816.0
2025-05-14 15:10:00,47.02,47.07,46.97,46.98,59189.0,46.756,46.8057,46.7063,46.7162,59189.0
2025-05-14 15:20:00,46.98,46.98,46.91,46.95,39380.0,46.7162,46.7162,46.6466,46.6864,39380.0
2025-05-14 15:30:00,46.94,47.0,46.92,46.97,51499.0,46.6765,46.7361,46.6566,46.7063,51499.0
2025-05-14 15:40:00,46.97,47.01,46.93,46.97,90779.0,46.7063,46.7461,46.6665,46.7063,90779.0
2025-05-14 15:50:00,46.98,47.07,46.94,46.97,484933.0,46.7162,46.8057,46.6765,46.7063,484933.0
2025-05-15 09:30:00,46.97,47.05,46.83,47.01,152180.0,46.7063,46.7858,46.5671,46.7461,152180.0
2025-05-15 09:40:00,46.98,47.11,46.97,47.07,79486.0,46.7162,46.8455,46.7063,46.8057,79486.0
2025-05-15 09:50:00,47.06,47.21,47.03,47.12,227702.0,46.7958,46.9449,46.7659,46.8554,227702.0
2025-05-15 10:00:00,47.12,47.24,47.07,47.13,62730.0,46.8554,46.9748,46.8057,46.8654,62730.0
2025-05-15 10:10:00,47.12,47.13,46.99,47.07,37193.0,46.8554,46.8654,46.7262,46.8057,37193.0
2025-05-15 10:20:00,47.08,47.19,47.07,47.07,36474.0,46.8157,46.925,46.8057,46.8057,36474.0
2025-05-15 10:30:00,47.07,47.07,46.88,46.95,72481.0,46.8057,46.8057,46.6168,46.6864,72481.0
2025-05-15 10:40:00,46.97,47.04,46.96,47.01,50156.0,46.7063,46.7759,46.6963,46.7461,50156.0
2025-05-15 10:50:00,47.01,47.09,46.99,47.08,27506.0,46.7461,46.8256,46.7262,46.8157,27506.0
2025-05-15 11:00:00,47.07,47.15,47.05,47.1,53836.0,46.8057,46.8853,46.7858,46.8356,53836.0
2025-05-15 11:10:00,47.11,47.13,47.03,47.08,45836.0,46.8455,46.8654,46.7659,46.8157,45836.0
2025-05-15 11:20:00,47.07,47.19,47.07,47.17,76527.0,46.8057,46.925,46.8057,46.9052,76527.0
2025-05-15 11:30:00,47.17,47.21,47.15,47.21,53629.0,46.9052,46.9449,46.8853,46.9449,53629.0
2025-05-15 11:40:00,47.21,47.29,47.2,47.24,66330.0,46.9449,47.0245,46.935,46.9748,66330.0
2025-05-15 11:50:00,47.24,47.29,47.17,47.19,143835.0,46.9748,47.0245,46.9052,46.925,143835.0
2025-05-15 12:00:00,47.2,47.33,47.2,47.31,45315.0,46.935,47.0643,46.935,47.0444,45315.0
2025-05-15 12:10:00,47.31,47.35,47.3,47.32,55881.0,47.0444,47.0841,47.0344,47.0543,55881.0
2025-05-15 12:20:00,47.32,47.32,47.24,47.28,34783.0,47.0543,47.0543,46.9748,47.0145,34783.0
2025-05-15 12:30:00,47.28,47.37,47.26,47.35,41288.0,47.0145,47.104,46.9947,47.0841,41288.0
2025-05-15 12:40:00,47.35,47.38,47.33,47.36,31395.0,47.0841,47.114,47.0643,47.0941,31395.0
2025-05-15 12:50:00,47.36,47.38,47.27,47.28,48524.0,47.0941,47.114,47.0046,47.0145,48524.0
2025-05-15 13:00:00,47.28,47.41,47.27,47.38,39077.0,47.0145,47.1438,47.0046,47.114,39077.0
2025-05-15 13:10:00,47.38,47.46,47.37,47.42,44442.0,47.114,47.1935,47.104,47.1538,44442.0
2025-05-15 13:20:00,47.42,47.46,47.38,47.44,69311.0,47.1538,47.1935,47.114,47.1736,69311.0
2025-05-15 13:30:00,47.44,47.46,47.39,47.42,42633.0,47.1736,47.1935,47.1239,47.1538,42633.0
2025-05-15 13:40:00,47.43,47.44,47.39,47.4,37630.0,47.1637,47.1736,47.1239,47.1339,37630.0
2025-05-15 13:50:00,47.4,47.44,47.37,47.39,81814.0,47.1339,47.1736,47.104,47.1239,81814.0
2025-05-15 14:00:00,47.39,47.42,47.36,47.38,62474.0,47.1239,47.1538,47.0941,47.114,62474.0
2025-05-15 14:10:00,47.38,47.4,47.3,47.3,31481.0,47.114,47.1339,47.0344,47.0344,31481.0
2025-05-15 14:20:00,47.29,47.39,47.29,47.38,33498.0,47.0245,47.1239,47.0245,47.114,33498.0
2025-05-15 14:30:00,47.38,47.46,47.37,47.44,44398.0,47.114,47.1935,47.104,47.1736,44398.0
2025-05-15 14:40:00,47.44,47.47,47.36,47.41,48933.0,47.1736,47.2035,47.0941,47.1438,48933.0
2025-05-15 14:50:00,47.4,47.41,47.36,47.4,31848.0,47.1339,47.1438,47.0941,47.1339,31848.0
2025-05-15 15:00:00,47.4,47.47,47.39,47.41,37318.0,47.1339,47.2035,47.1239,47.1438,37318.0
2025-05-15 15:10:00,47.4,47.52,47.39,47.5,56727.0,47.1339,47.2532,47.1239,47.2333,56727.0
2025-05-15 15:20:00,47.51,47.52,47.42,47.45,82312.0,47.2433,47.2532,47.1538,47.1836,82312.0
2025-05-15 15:30:00,47.46,47.59,47.45,47.54,144409.0,47.1935,47.3228,47.1836,47.2731,144409.0
2025-05-15 15:40:00,47.54,47.61,47.53,47.58,135444.0,47.2731,47.3427,47.2631,47.3129,135444.0
2025-05-15 15:50:00,47.59,47.65,47.48,47.61,412999.0,47.3228,47.3825,47.2134,47.3427,412999.0
2025-05-16 09:30:00,47.7,47.74,47.47,47.59,214982.0,47.4322,47.472,47.2035,47.3228,214982.0
2025-05-16 09:40:00,47.59,47.63,47.46,47.62,51447.0,47.3228,47.3626,47.1935,47.3526,51447.0
2025-05-16 09:50:00,47.63,47.74,47.59,47.7,39359.0,47.3626,47.472,47.3228,47.4322,39359.0
2025-05-16 10:00:00,47.69,47.71,47.57,47.61,35405.0,47.4222,47.4421,47.3029,47.3427,35405.0
2025-05-16 10:10:00,47.61,47.67,47.53,47.66,34420.0,47.3427,47.4024,47.2631,47.3924,34420.0
2025-05-16 10:20:00,47.66,47.68,47.58,47.59,32510.0,47.3924,47.4123,47.3129,47.3228,32510.0
2025-05-16 10:30:00,47.59,47.6,47.49,47.5,21936.0,47.3228,47.3327,47.2234,47.2333,21936.0
2025-05-16 10:40:00,47.5,47.55,47.42,47.55,20921.0,47.2333,47.283,47.1538,47.283,20921.0
2025-05-16 10:50:00,47.55,47.59,47.51,47.54,19624.0,47.283,47.3228,47.2433,47.2731,19624.0
2025-05-16 11:00:00,47.54,47.58,47.51,47.54,26146.0,47.2731,47.3129,47.2433,47.2731,26146.0
2025-05-16 11:10:00,47.55,47.58,47.48,47.54,29351.0,47.283,47.3129,47.2134,47.2731,29351.0
2025-05-16 11:20:00,47.54,47.63,47.5,47.62,36761.0,47.2731,47.3626,47.2333,47.3526,36761.0
2025-05-16 11:30:00,47.61,47.66,47.6,47.61,22466.0,47.3427,47.3924,47.3327,47.3427,22466.0
2025-05-16 11:40:00,47.62,47.65,47.6,47.62,15886.0,47.3526,47.3825,47.3327,47.3526,15886.0
2025-05-16 11:50:00,47.6,47.62,47.54,47.54,20714.0,47.3327,47.3526,47.2731,47.2731,20714.0
2025-05-16 12:00:00,47.55,47.63,47.54,47.58,16877.0,47.283,47.3626,47.2731,47.3129,16877.0
2025-05-16 12:10:00,47.57,47.61,47.55,47.55,21215.0,47.3029,47.3427,47.283,47.283,21215.0
2025-05-16 12:20:00,47.57,47.59,47.53,47.54,20859.0,47.3029,47.3228,47.2631,47.2731,20859.0
2025-05-16 12:30:00,47.54,47.59,47.54,47.56,10503.0,47.2731,47.3228,47.2731,47.293,10503.0
2025-05-16 12:40:00,47.55,47.62,47.55,47.6,36222.0,47.283,47.3526,47.283,47.3327,36222.0
2025-05-16 12:50:00,47.59,47.68,47.58,47.67,34439.0,47.3228,47.4123,47.3129,47.4024,34439.0
2025-05-16 13:00:00,47.66,47.74,47.66,47.74,29969.0,47.3924,47.472,47.3924,47.472,29969.0
2025-05-16 13:10:00,47.73,47.84,47.72,47.83,41007.0,47.462,47.5714,47.4521,47.5615,41007.0
2025-05-16 13:20:00,47.84,47.84,47.77,47.8,31510.0,47.5714,47.5714,47.5018,47.5316,31510.0
2025-05-16 13:30:00,47.8,47.84,47.78,47.78,27567.0,47.5316,47.5714,47.5117,47.5117,27567.0
2025-05-16 13:40:00,47.79,47.88,47.77,47.88,65604.0,47.5217,47.6112,47.5018,47.6112,65604.0
2025-05-16 13:50:00,47.89,47.94,47.84,47.94,42527.0,47.6211,47.6708,47.5714,47.6708,42527.0
2025-05-16 14:00:00,47.94,47.97,47.88,47.89,48366.0,47.6708,47.7007,47.6112,47.6211,48366.0
2025-05-16 14:10:00,47.89,47.94,47.85,47.93,35888.0,47.6211,47.6708,47.5813,47.6609,35888.0
2025-05-16 14:20:00,47.93,47.94,47.89,47.91,40006.0,47.6609,47.6708,47.6211,47.641,40006.0
2025-05-16 14:30:00,47.9,48.01,47.89,48.0,49170.0,47.6311,47.7404,47.6211,47.7305,49170.0
2025-05-16 14:40:00,47.99,48.01,47.96,47.98,59118.0,47.7206,47.7404,47.6907,47.7106,59118.0
2025-05-16 14:50:00,47.98,48.07,47.94,48.01,101815.0,47.7106,47.8001,47.6708,47.7404,101815.0
2025-05-16 15:00:00,48.02,48.15,48.01,48.15,98429.0,47.7504,47.8797,47.7404,47.8797,98429.0
2025-05-16 15:10:00,48.15,48.16,48.07,48.09,137466.0,47.8797,47.8896,47.8001,47.82,137466.0
2025-05-16 15:20:00,48.09,48.12,48.02,48.02,110655.0,47.82,47.8498,47.7504,47.7504,110655.0
2025-05-16 15:30:00,48.02,48.17,48.01,48.13,172792.0,47.7504,47.8995,47.7404,47.8598,172792.0
2025-05-16 15:40:00,48.14,48.23,48.1,48.19,154766.0,47.8697,47.9592,47.8299,47.9194,154766.0
2025-05-16 15:50:00,48.19,48.26,48.17,48.2,659052.0,47.9194,47.989,47.8995,47.9294,659052.0
2025-05-19 09:30:00,47.4,47.68,47.4,47.62,102379.0,47.1339,47.4123,47.1339,47.3526,102379.0
2025-05-19 09:40:00,47.63,47.89,47.62,47.85,40402.0,47.3626,47.6211,47.3526,47.5813,40402.0
2025-05-19 09:50:00,47.86,48.07,47.85,48.01,57426.0,47.5913,47.8001,47.5813,47.7404,57426.0
2025-05-19 10:00:00,48.0,48.1,47.96,48.05,69551.0,47.7305,47.8299,47.6907,47.7802,69551.0
2025-05-19 10:10:00,48.05,48.06,47.94,47.97,51886.0,47.7802,47.7902,47.6708,47.7007,51886.0
2025-05-19 10:20:00,47.97,47.99,47.72,47.8,33895.0,47.7007,47.7206,47.4521,47.5316,33895.0
2025-05-19 10:30:00,47.78,47.81,47.71,47.77,44646.0,47.5117,47.5416,47.4421,47.5018,44646.0
2025-05-19 10:40:00,47.77,47.84,47.77,47.78,55077.0,47.5018,47.5714,47.5018,47.5117,55077.0
2025-05-19 10:50:00,47.79,47.85,47.7,47.74,115640.0,47.5217,47.5813,47.4322,47.472,115640.0
2025-05-19 11:00:00,47.73,47.92,47.73,47.9,46872.0,47.462,47.6509,47.462,47.6311,46872.0
2025-05-19 11:10:00,47.9,47.94,47.84,47.91,43977.0,47.6311,47.6708,47.5714,47.641,43977.0
2025-05-19 11:20:00,47.9,47.92,47.8,47.8,84496.0,47.6311,47.6509,47.5316,47.5316,84496.0
2025-05-19 11:30:00,47.8,47.91,47.79,47.9,54175.0,47.5316,47.641,47.5217,47.6311,54175.0
2025-05-19 11:40:00,47.91,47.96,47.88,47.91,40026.0,47.641,47.6907,47.6112,47.641,40026.0
2025-05-19 11:50:00,47.9,47.96,47.88,47.94,50227.0,47.6311,47.6907,47.6112,47.6708,50227.0
2025-05-19 12:00:00,47.95,47.99,47.94,47.95,32791.0,47.6808,47.7206,47.6708,47.6808,32791.0
2025-05-19 12:10:00,47.95,47.98,47.92,47.93,43803.0,47.6808,47.7106,47.6509,47.6609,43803.0
2025-05-19 12:20:00,47.92,48.02,47.92,48.01,24364.0,47.6509,47.7504,47.6509,47.7404,24364.0
2025-05-19 12:30:00,48.01,48.01,47.96,48.01,36115.0,47.7404,47.7404,47.6907,47.7404,36115.0
2025-05-19 12:40:00,48.01,48.03,47.95,47.96,97176.0,47.7404,47.7603,47.6808,47.6907,97176.0
2025-05-19 12:50:00,47.97,48.03,47.97,48.01,53948.0,47.7007,47.7603,47.7007,47.7404,53948.0
2025-05-19 13:00:00,48.01,48.13,47.99,48.12,42951.0,47.7404,47.8598,47.7206,47.8498,42951.0
2025-05-19 13:10:00,48.12,48.16,48.06,48.07,49701.0,47.8498,47.8896,47.7902,47.8001,49701.0
2025-05-19 13:20:00,48.06,48.17,48.05,48.15,40012.0,47.7902,47.8995,47.7802,47.8797,40012.0
2025-05-19 13:30:00,48.14,48.16,48.05,48.12,53645.0,47.8697,47.8896,47.7802,47.8498,53645.0
2025-05-19 13:40:00,48.1,48.16,48.07,48.09,40446.0,47.8299,47.8896,47.8001,47.82,40446.0
2025-05-19 13:50:00,48.09,48.11,48.05,48.06,24883.0,47.82,47.8399,47.7802,47.7902,24883.0
2025-05-19 14:00:00,48.05,48.09,48.03,48.06,38328.0,47.7802,47.82,47.7603,47.7902,38328.0
2025-05-19 14:10:00,48.07,48.07,47.93,47.96,24558.0,47.8001,47.8001,47.6609,47.6907,24558.0
2025-05-19 14:20:00,47.97,48.06,47.96,48.01,41498.0,47.7007,47.7902,47.6907,47.7404,41498.0
2025-05-19 14:30:00,48.01,48.08,47.99,48.06,31082.0,47.7404,47.8101,47.7206,47.7902,31082.0
2025-05-19 14:40:00,48.05,48.08,48.04,48.08,34709.0,47.7802,47.8101,47.7703,47.8101,34709.0
2025-05-19 14:50:00,48.08,48.09,48.06,48.09,30089.0,47.8101,47.82,47.7902,47.82,30089.0
2025-05-19 15:00:00,48.09,48.13,48.01,48.03,153082.0,47.82,47.8598,47.7404,47.7603,153082.0
2025-05-19 15:10:00,48.03,48.04,47.92,47.93,36879.0,47.7603,47.7703,47.6509,47.6609,36879.0
2025-05-19 15:20:00,47.92,47.98,47.88,47.89,77728.0,47.6509,47.7106,47.6112,47.6211,77728.0
2025-05-19 15:30:00,47.9,48.01,47.89,47.99,137574.0,47.6311,47.7404,47.6211,47.7206,137574.0
2025-05-19 15:40:00,47.99,48.06,47.96,48.05,184210.0,47.7206,47.7902,47.6907,47.7802,184210.0
2025-05-19 15:50:00,48.06,48.15,48.04,48.12,352370.0,47.7902,47.8797,47.7703,47.8498,352370.0
2025-05-20 09:30:00,47.86,48.0,47.78,47.95,52849.0,47.5913,47.7305,47.5117,47.6808,52849.0
2025-05-20 09:40:00,47.94,47.96,47.76,47.78,12346.0,47.6708,47.6907,47.4918,47.5117,12346.0
2025-05-20 09:50:00,47.8,47.9,47.79,47.8,10474.0,47.5316,47.6311,47.5217,47.5316,10474.0
2025-05-20 10:00:00,47.81,47.92,47.8,47.91,13632.0,47.5416,47.6509,47.5316,47.641,13632.0
2025-05-20 10:10:00,47.9,47.95,47.88,47.93,40433.0,47.6311,47.6808,47.6112,47.6609,40433.0
2025-05-20 10:20:00,47.93,47.98,47.9,47.95,33035.0,47.6609,47.7106,47.6311,47.6808,33035.0
2025-05-20 10:30:00,47.93,48.06,47.91,48.05,22975.0,47.6609,47.7902,47.641,47.7802,22975.0
2025-05-20 10:40:00,48.07,48.07,48.02,48.02,15523.0,47.8001,47.8001,47.7504,47.7504,15523.0
2025-05-20 10:50:00,48.02,48.02,47.91,47.91,18213.0,47.7504,47.7504,47.641,47.641,18213.0
2025-05-20 11:00:00,47.9,47.94,47.87,47.91,50670.0,47.6311,47.6708,47.6012,47.641,50670.0
2025-05-20 11:10:00,47.92,47.95,47.88,47.89,34213.0,47.6509,47.6808,47.6112,47.6211,34213.0
2025-05-20 11:20:00,47.9,47.93,47.87,47.89,15624.0,47.6311,47.6609,47.6012,47.6211,15624.0
2025-05-20 11:30:00,47.9,47.91,47.85,47.87,28914.0,47.6311,47.641,47.5813,47.6012,28914.0
2025-05-20 11:40:00,47.86,47.86,47.79,47.84,14812.0,47.5913,47.5913,47.5217,47.5714,14812.0
2025-05-20 11:50:00,47.84,47.9,47.82,47.87,25605.0,47.5714,47.6311,47.5515,47.6012,25605.0
2025-05-20 12:00:00,47.87,47.88,47.81,47.82,12699.0,47.6012,47.6112,47.5416,47.5515,12699.0
2025-05-20 12:10:00,47.82,47.9,47.79,47.88,24510.0,47.5515,47.6311,47.5217,47.6112,24510.0
2025-05-20 12:20:00,47.88,47.89,47.81,47.86,19782.0,47.6112,47.6211,47.5416,47.5913,19782.0
2025-05-20 12:30:00,47.86,47.88,47.84,47.84,20118.0,47.5913,47.6112,47.5714,47.5714,20118.0
2025-05-20 12:40:00,47.85,47.9,47.83,47.85,31003.0,47.5813,47.6311,47.5615,47.5813,31003.0
2025-05-20 12:50:00,47.86,47.92,47.85,47.91,36940.0,47.5913,47.6509,47.5813,47.641,36940.0
2025-05-20 13:00:00,47.9,47.94,47.88,47.91,22776.0,47.6311,47.6708,47.6112,47.641,22776.0
2025-05-20 13:10:00,47.91,47.93,47.89,47.9,21461.0,47.641,47.6609,47.6211,47.6311,21461.0
2025-05-20 13:20:00,47.9,47.93,47.89,47.92,42149.0,47.6311,47.6609,47.6211,47.6509,42149.0
2025-05-20 13:30:00,47.92,47.97,47.87,47.96,43327.0,47.6509,47.7007,47.6012,47.6907,43327.0
2025-05-20 13:40:00,47.95,47.96,47.91,47.92,14890.0,47.6808,47.6907,47.641,47.6509,14890.0
2025-05-20 13:50:00,47.91,47.95,47.88,47.9,25444.0,47.641,47.6808,47.6112,47.6311,25444.0
2025-05-20 14:00:00,47.91,47.93,47.89,47.9,14920.0,47.641,47.6609,47.6211,47.6311,14920.0
2025-05-20 14:10:00,47.9,47.92,47.81,47.83,33193.0,47.6311,47.6509,47.5416,47.5615,33193.0
2025-05-20 14:20:00,47.82,47.82,47.62,47.64,26912.0,47.5515,47.5515,47.3526,47.3725,26912.0
2025-05-20 14:30:00,47.63,47.75,47.62,47.73,24752.0,47.3626,47.4819,47.3526,47.462,24752.0
2025-05-20 14:40:00,47.72,47.72,47.66,47.68,16371.0,47.4521,47.4521,47.3924,47.4123,16371.0
2025-05-20 14:50:00,47.68,47.72,47.67,47.69,32262.0,47.4123,47.4521,47.4024,47.4222,32262.0
2025-05-20 15:00:00,47.7,47.7,47.57,47.68,39722.0,47.4322,47.4322,47.3029,47.4123,39722.0
2025-05-20 15:10:00,47.69,47.78,47.67,47.77,74626.0,47.4222,47.5117,47.4024,47.5018,74626.0
2025-05-20 15:20:00,47.77,47.86,47.75,47.86,51368.0,47.5018,47.5913,47.4819,47.5913,51368.0
2025-05-20 15:30:00,47.86,47.9,47.85,47.86,55332.0,47.5913,47.6311,47.5813,47.5913,55332.0
2025-05-20 15:40:00,47.86,47.87,47.78,47.8,61660.0,47.5913,47.6012,47.5117,47.5316,61660.0
2025-05-20 15:50:00,47.79,48.0,47.76,47.98,320414.0,47.5217,47.7305,47.4918,47.7106,320414.0
2025-05-21 09:30:00,47.7,48.0,47.68,47.92,62061.0,47.4322,47.7305,47.4123,47.6509,62061.0
2025-05-21 09:40:00,47.93,48.11,47.92,48.08,40382.0,47.6609,47.8399,47.6509,47.8101,40382.0
2025-05-21 09:50:00,48.09,48.1,47.98,48.0,38448.0,47.82,47.8299,47.7106,47.7305,38448.0
2025-05-21 10:00:00,48.01,48.13,47.99,48.07,31292.0,47.7404,47.8598,47.7206,47.8001,31292.0
2025-05-21 10:10:00,48.09,48.25,48.09,48.2,95264.0,47.82,47.9791,47.82,47.9294,95264.0
2025-05-21 10:20:00,48.22,48.38,48.22,48.23,331798.0,47.9493,48.1084,47.9493,47.9592,331798.0
2025-05-21 10:30:00,48.23,48.25,48.18,48.23,58252.0,47.9592,47.9791,47.9095,47.9592,58252.0
2025-05-21 10:40:00,48.23,48.28,48.14,48.19,77978.0,47.9592,48.0089,47.8697,47.9194,77978.0
2025-05-21 10:50:00,48.19,48.27,48.18,48.26,37340.0,47.9194,47.999,47.9095,47.989,37340.0
2025-05-21 11:00:00,48.27,48.66,48.23,48.54,212744.0,47.999,48.3868,47.9592,48.2675,212744.0
2025-05-21 11:10:00,48.54,48.61,48.46,48.58,60624.0,48.2675,48.3371,48.1879,48.3072,60624.0
2025-05-21 11:20:00,48.59,48.67,48.53,48.59,87348.0,48.3172,48.3967,48.2575,48.3172,87348.0
2025-05-21 11:30:00,48.6,48.67,48.55,48.62,191625.0,48.3271,48.3967,48.2774,48.347,191625.0
2025-05-21 11:40:00,48.62,48.71,48.61,48.71,65499.0,48.347,48.4365,48.3371,48.4365,65499.0
2025-05-21 11:50:00,48.7,48.82,48.69,48.79,126368.0,48.4266,48.5459,48.4166,48.5161,126368.0
2025-05-21 12:00:00,48.8,49.06,48.79,48.98,150285.0,48.526,48.7845,48.5161,48.705,150285.0
2025-05-21 12:10:00,48.98,49.07,48.93,49.06,146687.0,48.705,48.7945,48.6553,48.7845,146687.0
2025-05-21 12:20:00,49.06,49.06,48.94,48.97,90418.0,48.7845,48.7845,48.6652,48.6951,90418.0
2025-05-21 12:30:00,48.97,49.07,48.93,49.02,87258.0,48.6951,48.7945,48.6553,48.7448,87258.0
2025-05-21 12:40:00,49.02,49.14,49.0,49.11,150248.0,48.7448,48.8641,48.7249,48.8343,150248.0
2025-05-21 12:50:00,49.11,49.23,49.09,49.11,226130.0,48.8343,48.9536,48.8144,48.8343,226130.0
2025-05-21 13:00:00,49.11,49.13,48.89,48.9,169340.0,48.8343,48.8542,48.6155,48.6254,169340.0
2025-05-21 13:10:00,48.89,48.89,48.64,48.69,84361.0,48.6155,48.6155,48.3669,48.4166,84361.0
2025-05-21 13:20:00,48.69,48.69,48.39,48.41,96271.0,48.4166,48.4166,48.1183,48.1382,96271.0
2025-05-21 13:30:00,48.39,48.75,48.33,48.74,188518.0,48.1183,48.4763,48.0586,48.4663,188518.0
2025-05-21 13:40:00,48.73,48.78,48.65,48.73,128049.0,48.4564,48.5061,48.3768,48.4564,128049.0
2025-05-21 13:50:00,48.72,48.76,48.59,48.63,93124.0,48.4465,48.4862,48.3172,48.357,93124.0
2025-05-21 14:00:00,48.64,48.67,48.51,48.62,97628.0,48.3669,48.3967,48.2376,48.347,97628.0
2025-05-21 14:10:00,48.62,48.63,48.42,48.44,63569.0,48.347,48.357,48.1481,48.168,63569.0
2025-05-21 14:20:00,48.43,48.58,48.35,48.58,71404.0,48.1581,48.3072,48.0785,48.3072,71404.0
2025-05-21 14:30:00,48.57,48.65,48.52,48.54,72318.0,48.2973,48.3768,48.2476,48.2675,72318.0
2025-05-21 14:40:00,48.55,48.59,48.51,48.52,75512.0,48.2774,48.3172,48.2376,48.2476,75512.0
2025-05-21 14:50:00,48.52,48.57,48.44,48.48,151401.0,48.2476,48.2973,48.168,48.2078,151401.0
2025-05-21 15:00:00,48.48,48.53,48.29,48.3,116563.0,48.2078,48.2575,48.0189,48.0288,116563.0
2025-05-21 15:10:00,48.3,48.32,48.13,48.15,87117.0,48.0288,48.0487,47.8598,47.8797,87117.0
2025-05-21 15:20:00,48.15,48.18,48.04,48.07,134616.0,47.8797,47.9095,47.7703,47.8001,134616.0
2025-05-21 15:30:00,48.08,48.36,48.07,48.35,158633.0,47.8101,48.0885,47.8001,48.0785,158633.0
2025-05-21 15:40:00,48.35,48.45,48.29,48.34,294282.0,48.0785,48.178,48.0189,48.0686,294282.0
2025-05-21 15:50:00,48.31,48.37,48.15,48.16,653241.0,48.0388,48.0984,47.8797,47.8896,653241.0
2025-05-22 09:30:00,48.17,48.17,47.94,48.12,121848.0,47.8995,47.8995,47.6708,47.8498,121848.0
2025-05-22 09:40:00,48.12,48.25,48.07,48.22,63856.0,47.8498,47.9791,47.8001,47.9493,63856.0
2025-05-22 09:50:00,48.22,48.61,48.22,48.57,228169.0,47.9493,48.3371,47.9493,48.2973,228169.0
2025-05-22 10:00:00,48.57,48.63,48.48,48.56,98176.0,48.2973,48.357,48.2078,48.2874,98176.0
2025-05-22 10:10:00,48.55,48.55,48.34,48.48,266384.0,48.2774,48.2774,48.0686,48.2078,266384.0
2025-05-22 10:20:00,48.48,48.49,48.33,48.41,132284.0,48.2078,48.2177,48.0586,48.1382,132284.0
2025-05-22 10:30:00,48.41,48.44,48.2,48.21,140732.0,48.1382,48.168,47.9294,47.9393,140732.0
2025-05-22 10:40:00,48.2,48.29,48.17,48.26,64311.0,47.9294,48.0189,47.8995,47.989,64311.0
2025-05-22 10:50:00,48.26,48.31,48.14,48.3,69095.0,47.989,48.0388,47.8697,48.0288,69095.0
2025-05-22 11:00:00,48.3,48.47,48.3,48.46,54470.0,48.0288,48.1979,48.0288,48.1879,54470.0
2025-05-22 11:10:00,48.46,48.52,48.35,48.4,90417.0,48.1879,48.2476,48.0785,48.1283,90417.0
2025-05-22 11:20:00,48.41,48.6,48.41,48.55,119597.0,48.1382,48.3271,48.1382,48.2774,119597.0
2025-05-22 11:30:00,48.56,48.69,48.55,48.64,86405.0,48.2874,48.4166,48.2774,48.3669,86405.0
2025-05-22 11:40:00,48.63,48.65,48.56,48.57,69122.0,48.357,48.3768,48.2874,48.2973,69122.0
2025-05-22 11:50:00,48.56,48.62,48.53,48.61,63374.0,48.2874,48.347,48.2575,48.3371,63374.0
2025-05-22 12:00:00,48.61,48.62,48.51,48.62,70226.0,48.3371,48.347,48.2376,48.347,70226.0
2025-05-22 12:10:00,48.61,48.71,48.6,48.69,51524.0,48.3371,48.4365,48.3271,48.4166,51524.0
2025-05-22 12:20:00,48.69,48.69,48.6,48.6,54719.0,48.4166,48.4166,48.3271,48.3271,54719.0
2025-05-22 12:30:00,48.61,48.65,48.6,48.65,54864.0,48.3371,48.3768,48.3271,48.3768,54864.0
2025-05-22 12:40:00,48.65,48.7,48.63,48.64,56890.0,48.3768,48.4266,48.357,48.3669,56890.0
2025-05-22 12:50:00,48.64,48.68,48.59,48.62,63264.0,48.3669,48.4067,48.3172,48.347,63264.0
2025-05-22 13:00:00,48.62,48.66,48.59,48.62,53085.0,48.347,48.3868,48.3172,48.347,53085.0
2025-05-22 13:10:00,48.62,48.81,48.61,48.75,131391.0,48.347,48.536,48.3371,48.4763,131391.0
2025-05-22 13:20:00,48.76,48.89,48.76,48.87,117240.0,48.4862,48.6155,48.4862,48.5956,117240.0
2025-05-22 13:30:00,48.86,48.88,48.77,48.83,109103.0,48.5857,48.6056,48.4962,48.5558,109103.0
2025-05-22 13:40:00,48.84,48.91,48.81,48.86,56415.0,48.5658,48.6354,48.536,48.5857,56415.0
2025-05-22 13:50:00,48.85,48.87,48.82,48.84,50698.0,48.5757,48.5956,48.5459,48.5658,50698.0
2025-05-22 14:00:00,48.83,48.88,48.82,48.86,71330.0,48.5558,48.6056,48.5459,48.5857,71330.0
2025-05-22 14:10:00,48.85,48.9,48.83,48.9,63937.0,48.5757,48.6254,48.5558,48.6254,63937.0
2025-05-22 14:20:00,48.9,48.9,48.82,48.83,54697.0,48.6254,48.6254,48.5459,48.5558,54697.0
2025-05-22 14:30:00,48.82,48.85,48.76,48.77,42695.0,48.5459,48.5757,48.4862,48.4962,42695.0
2025-05-22 14:40:00,48.76,48.82,48.74,48.8,48562.0,48.4862,48.5459,48.4663,48.526,48562.0
2025-05-22 14:50:00,48.8,48.87,48.8,48.83,51008.0,48.526,48.5956,48.526,48.5558,51008.0
2025-05-22 15:00:00,48.83,48.91,48.81,48.86,67884.0,48.5558,48.6354,48.536,48.5857,67884.0
2025-05-22 15:10:00,48.86,48.9,48.85,48.86,69015.0,48.5857,48.6254,48.5757,48.5857,69015.0
2025-05-22 15:20:00,48.85,48.89,48.82,48.86,148266.0,48.5757,48.6155,48.5459,48.5857,148266.0
2025-05-22 15:30:00,48.86,48.87,48.75,48.79,131035.0,48.5857,48.5956,48.4763,48.5161,131035.0
2025-05-22 15:40:00,48.78,48.79,48.64,48.69,124779.0,48.5061,48.5161,48.3669,48.4166,124779.0
2025-05-22 15:50:00,48.7,48.75,48.49,48.52,686567.0,48.4266,48.4763,48.2177,48.2476,686567.0
2025-05-23 09:30:00,47.85,48.16,47.67,48.13,105249.0,47.5813,47.8896,47.4024,47.8598,105249.0
2025-05-23 09:40:00,48.11,48.3,48.03,48.27,55780.0,47.8399,48.0288,47.7603,47.999,55780.0
2025-05-23 09:50:00,48.27,48.37,48.17,48.24,59927.0,47.999,48.0984,47.8995,47.9692,59927.0
2025-05-23 10:00:00,48.25,48.4,48.18,48.38,63599.0,47.9791,48.1283,47.9095,48.1084,63599.0
2025-05-23 10:10:00,48.38,48.46,48.32,48.32,46299.0,48.1084,48.1879,48.0487,48.0487,46299.0
2025-05-23 10:20:00,48.32,48.34,48.22,48.24,39594.0,48.0487,48.0686,47.9493,47.9692,39594.0
2025-05-23 10:30:00,48.24,48.32,48.24,48.28,65155.0,47.9692,48.0487,47.9692,48.0089,65155.0
2025-05-23 10:40:00,48.26,48.33,48.22,48.22,37873.0,47.989,48.0586,47.9493,47.9493,37873.0
2025-05-23 10:50:00,48.21,48.22,48.06,48.08,34592.0,47.9393,47.9493,47.7902,47.8101,34592.0
2025-05-23 11:00:00,48.07,48.18,48.07,48.16,58904.0,47.8001,47.9095,47.8001,47.8896,58904.0
2025-05-23 11:10:00,48.17,48.21,48.08,48.19,28028.0,47.8995,47.9393,47.8101,47.9194,28028.0
2025-05-23 11:20:00,48.19,48.32,48.19,48.3,33188.0,47.9194,48.0487,47.9194,48.0288,33188.0
2025-05-23 11:30:00,48.3,48.4,48.29,48.34,46318.0,48.0288,48.1283,48.0189,48.0686,46318.0
2025-05-23 11:40:00,48.34,48.39,48.3,48.38,33524.0,48.0686,48.1183,48.0288,48.1084,33524.0
2025-05-23 11:50:00,48.39,48.42,48.25,48.27,51659.0,48.1183,48.1481,47.9791,47.999,51659.0
2025-05-23 12:00:00,48.26,48.37,48.23,48.29,111245.0,47.989,48.0984,47.9592,48.0189,111245.0
2025-05-23 12:10:00,48.28,48.3,48.17,48.18,39880.0,48.0089,48.0288,47.8995,47.9095,39880.0
2025-05-23 12:20:00,48.19,48.3,48.19,48.26,37095.0,47.9194,48.0288,47.9194,47.989,37095.0
2025-05-23 12:30:00,48.24,48.3,48.14,48.3,26782.0,47.9692,48.0288,47.8697,48.0288,26782.0
2025-05-23 12:40:00,48.3,48.33,48.26,48.3,17579.0,48.0288,48.0586,47.989,48.0288,17579.0
2025-05-23 12:50:00,48.3,48.31,48.21,48.22,29221.0,48.0288,48.0388,47.9393,47.9493,29221.0
2025-05-23 13:00:00,48.22,48.31,48.2,48.3,33634.0,47.9493,48.0388,47.9294,48.0288,33634.0
2025-05-23 13:10:00,48.31,48.43,48.3,48.41,34311.0,48.0388,48.1581,48.0288,48.1382,34311.0
2025-05-23 13:20:00,48.4,48.45,48.38,48.45,15741.0,48.1283,48.178,48.1084,48.178,15741.0
2025-05-23 13:30:00,48.44,48.44,48.38,48.42,20294.0,48.168,48.168,48.1084,48.1481,20294.0
2025-05-23 13:40:00,48.42,48.45,48.38,48.44,37138.0,48.1481,48.178,48.1084,48.168,37138.0
2025-05-23 13:50:00,48.44,48.49,48.4,48.43,21150.0,48.168,48.2177,48.1283,48.1581,21150.0
2025-05-23 14:00:00,48.42,48.48,48.41,48.44,24962.0,48.1481,48.2078,48.1382,48.168,24962.0
2025-05-23 14:10:00,48.44,48.46,48.4,48.4,43709.0,48.168,48.1879,48.1283,48.1283,43709.0
2025-05-23 14:20:00,48.41,48.42,48.31,48.39,40448.0,48.1382,48.1481,48.0388,48.1183,40448.0
2025-05-23 14:30:00,48.4,48.46,48.39,48.43,19675.0,48.1283,48.1879,48.1183,48.1581,19675.0
2025-05-23 14:40:00,48.43,48.46,48.37,48.43,33967.0,48.1581,48.1879,48.0984,48.1581,33967.0
2025-05-23 14:50:00,48.43,48.45,48.4,48.42,32333.0,48.1581,48.178,48.1283,48.1481,32333.0
2025-05-23 15:00:00,48.42,48.43,48.37,48.4,45488.0,48.1481,48.1581,48.0984,48.1283,45488.0
2025-05-23 15:10:00,48.4,48.45,48.37,48.39,38599.0,48.1283,48.178,48.0984,48.1183,38599.0
2025-05-23 15:20:00,48.4,48.4,48.3,48.33,34710.0,48.1283,48.1283,48.0288,48.0586,34710.0
2025-05-23 15:30:00,48.34,48.43,48.33,48.43,75483.0,48.0686,48.1581,48.0586,48.1581,75483.0
2025-05-23 15:40:00,48.44,48.47,48.36,48.39,115687.0,48.168,48.1979,48.0885,48.1183,115687.0
2025-05-23 15:50:00,48.39,48.43,48.27,48.36,400094.0,48.1183,48.1581,47.999,48.0885,400094.0
2025-05-27 09:30:00,49.0,49.1,48.62,48.79,86609.0,48.7249,48.8243,48.347,48.5161,86609.0
2025-05-27 09:40:00,48.79,48.98,48.77,48.91,35013.0,48.5161,48.705,48.4962,48.6354,35013.0
2025-05-27 09:50:00,48.92,48.94,48.81,48.82,54101.0,48.6453,48.6652,48.536,48.5459,54101.0
2025-05-27 10:00:00,48.84,49.0,48.83,48.96,38382.0,48.5658,48.7249,48.5558,48.6851,38382.0
2025-05-27 10:10:00,48.97,49.13,48.96,49.09,47020.0,48.6951,48.8542,48.6851,48.8144,47020.0
2025-05-27 10:20:00,49.09,49.19,49.05,49.15,59904.0,48.8144,48.9138,48.7746,48.874,59904.0
2025-05-27 10:30:00,49.16,49.21,49.12,49.16,39394.0,48.884,48.9337,48.8442,48.884,39394.0
2025-05-27 10:40:00,49.16,49.3,49.12,49.27,45717.0,48.884,49.0232,48.8442,48.9934,45717.0
2025-05-27 10:50:00,49.27,49.38,49.25,49.37,60514.0,48.9934,49.1028,48.9735,49.0928,60514.0
2025-05-27 11:00:00,49.37,49.48,49.37,49.46,64587.0,49.0928,49.2022,49.0928,49.1823,64587.0
2025-05-27 11:10:00,49.46,49.57,49.44,49.52,180008.0,49.1823,49.2917,49.1624,49.242,180008.0
2025-05-27 11:20:00,49.52,49.52,49.45,49.48,77118.0,49.242,49.242,49.1724,49.2022,77118.0
2025-05-27 11:30:00,49.48,49.5,49.44,49.46,71259.0,49.2022,49.2221,49.1624,49.1823,71259.0
2025-05-27 11:40:00,49.46,49.58,49.43,49.58,41793.0,49.1823,49.3016,49.1525,49.3016,41793.0
2025-05-27 11:50:00,49.58,49.6,49.5,49.51,51675.0,49.3016,49.3215,49.2221,49.232,51675.0
2025-05-27 12:00:00,49.52,49.59,49.51,49.57,64856.0,49.242,49.3116,49.232,49.2917,64856.0
2025-05-27 12:10:00,49.57,49.58,49.51,49.52,39761.0,49.2917,49.3016,49.232,49.242,39761.0
2025-05-27 12:20:00,49.53,49.61,49.53,49.6,52279.0,49.2519,49.3315,49.2519,49.3215,52279.0
2025-05-27 12:30:00,49.6,49.66,49.57,49.66,99805.0,49.3215,49.3812,49.2917,49.3812,99805.0
2025-05-27 12:40:00,49.66,49.67,49.58,49.59,38442.0,49.3812,49.3911,49.3016,49.3116,38442.0
2025-05-27 12:50:00,49.6,49.63,49.51,49.52,52576.0,49.3215,49.3513,49.232,49.242,52576.0
2025-05-27 13:00:00,49.52,49.59,49.52,49.55,35079.0,49.242,49.3116,49.242,49.2718,35079.0
2025-05-27 13:10:00,49.56,49.6,49.54,49.59,43770.0,49.2817,49.3215,49.2619,49.3116,43770.0
2025-05-27 13:20:00,49.59,49.6,49.54,49.55,23523.0,49.3116,49.3215,49.2619,49.2718,23523.0
2025-05-27 13:30:00,49.55,49.59,49.52,49.59,40037.0,49.2718,49.3116,49.242,49.3116,40037.0
2025-05-27 13:40:00,49.58,49.62,49.57,49.59,68406.0,49.3016,49.3414,49.2917,49.3116,68406.0
2025-05-27 13:50:00,49.59,49.6,49.53,49.57,55803.0,49.3116,49.3215,49.2519,49.2917,55803.0
2025-05-27 14:00:00,49.57,49.61,49.52,49.53,38292.0,49.2917,49.3315,49.242,49.2519,38292.0
2025-05-27 14:10:00,49.53,49.58,49.5,49.53,45332.0,49.2519,49.3016,49.2221,49.2519,45332.0
2025-05-27 14:20:00,49.52,49.55,49.49,49.52,36500.0,49.242,49.2718,49.2121,49.242,36500.0
2025-05-27 14:30:00,49.52,49.56,49.5,49.53,44445.0,49.242,49.2817,49.2221,49.2519,44445.0
2025-05-27 14:40:00,49.52,49.53,49.49,49.52,41777.0,49.242,49.2519,49.2121,49.242,41777.0
2025-05-27 14:50:00,49.53,49.59,49.52,49.58,69320.0,49.2519,49.3116,49.242,49.3016,69320.0
2025-05-27 15:00:00,49.58,49.66,49.56,49.61,75817.0,49.3016,49.3812,49.2817,49.3315,75817.0
2025-05-27 15:10:00,49.61,49.62,49.56,49.6,141630.0,49.3315,49.3414,49.2817,49.3215,141630.0
2025-05-27 15:20:00,49.61,49.72,49.54,49.7,164071.0,49.3315,49.4408,49.2619,49.421,164071.0
2025-05-27 15:30:00,49.7,49.71,49.63,49.7,152872.0,49.421,49.4309,49.3513,49.421,152872.0
2025-05-27 15:40:00,49.7,49.73,49.64,49.69,206171.0,49.421,49.4508,49.3613,49.411,206171.0
2025-05-27 15:50:00,49.69,49.95,49.67,49.92,1143094.0,49.411,49.6696,49.3911,49.6397,1143094.0
2025-05-28 09:30:00,50.0,50.05,49.74,49.86,111942.0,49.7193,49.769,49.4607,49.5801,111942.0
2025-05-28 09:40:00,49.86,50.04,49.85,49.96,59373.0,49.5801,49.759,49.5701,49.6795,59373.0
2025-05-28 09:50:00,49.97,49.97,49.84,49.89,82182.0,49.6894,49.6894,49.5602,49.6099,82182.0
2025-05-28 10:00:00,49.9,49.91,49.75,49.87,198923.0,49.6198,49.6298,49.4707,49.59,198923.0
2025-05-28 10:10:00,49.88,49.88,49.62,49.72,148841.0,49.5999,49.5999,49.3414,49.4408,148841.0
2025-05-28 10:20:00,49.71,49.73,49.52,49.54,51217.0,49.4309,49.4508,49.242,49.2619,51217.0
2025-05-28 10:30:00,49.55,49.63,49.49,49.59,88614.0,49.2718,49.3513,49.2121,49.3116,88614.0
2025-05-28 10:40:00,49.58,49.64,49.56,49.6,30266.0,49.3016,49.3613,49.2817,49.3215,30266.0
2025-05-28 10:50:00,49.59,49.64,49.49,49.51,58930.0,49.3116,49.3613,49.2121,49.232,58930.0
2025-05-28 11:00:00,49.51,49.56,49.47,49.52,86596.0,49.232,49.2817,49.1922,49.242,86596.0
2025-05-28 11:10:00,49.52,49.53,49.47,49.52,41087.0,49.242,49.2519,49.1922,49.242,41087.0
2025-05-28 11:20:00,49.53,49.55,49.45,49.5,60104.0,49.2519,49.2718,49.1724,49.2221,60104.0
2025-05-28 11:30:00,49.49,49.5,49.4,49.45,77903.0,49.2121,49.2221,49.1226,49.1724,77903.0
2025-05-28 11:40:00,49.46,49.47,49.26,49.26,60033.0,49.1823,49.1922,48.9834,48.9834,60033.0
2025-05-28 11:50:00,49.26,49.36,49.25,49.26,45814.0,48.9834,49.0829,48.9735,48.9834,45814.0
2025-05-28 12:00:00,49.27,49.4,49.27,49.39,26663.0,48.9934,49.1226,48.9934,49.1127,26663.0
2025-05-28 12:10:00,49.38,49.41,49.36,49.37,32710.0,49.1028,49.1326,49.0829,49.0928,32710.0
2025-05-28 12:20:00,49.37,49.39,49.32,49.39,28349.0,49.0928,49.1127,49.0431,49.1127,28349.0
2025-05-28 12:30:00,49.38,49.44,49.38,49.43,38959.0,49.1028,49.1624,49.1028,49.1525,38959.0
2025-05-28 12:40:00,49.45,49.45,49.39,49.41,21914.0,49.1724,49.1724,49.1127,49.1326,21914.0
2025-05-28 12:50:00,49.41,49.44,49.38,49.42,30449.0,49.1326,49.1624,49.1028,49.1425,30449.0
2025-05-28 13:00:00,49.42,49.49,49.4,49.45,25531.0,49.1425,49.2121,49.1226,49.1724,25531.0
2025-05-28 13:10:00,49.45,49.48,49.43,49.48,18425.0,49.1724,49.2022,49.1525,49.2022,18425.0
2025-05-28 13:20:00,49.46,49.49,49.44,49.48,26750.0,49.1823,49.2121,49.1624,49.2022,26750.0
2025-05-28 13:30:00,49.48,49.48,49.41,49.45,57176.0,49.2022,49.2022,49.1326,49.1724,57176.0
2025-05-28 13:40:00,49.44,49.45,49.41,49.44,25103.0,49.1624,49.1724,49.1326,49.1624,25103.0
2025-05-28 13:50:00,49.44,49.53,49.42,49.47,120904.0,49.1624,49.2519,49.1425,49.1922,120904.0
2025-05-28 14:00:00,49.47,49.57,49.47,49.55,40742.0,49.1922,49.2917,49.1922,49.2718,40742.0
2025-05-28 14:10:00,49.55,49.61,49.55,49.57,25302.0,49.2718,49.3315,49.2718,49.2917,25302.0
2025-05-28 14:20:00,49.56,49.58,49.53,49.54,39906.0,49.2817,49.3016,49.2519,49.2619,39906.0
2025-05-28 14:30:00,49.54,49.54,49.49,49.49,28031.0,49.2619,49.2619,49.2121,49.2121,28031.0
2025-05-28 14:40:00,49.49,49.54,49.47,49.5,49928.0,49.2121,49.2619,49.1922,49.2221,49928.0
2025-05-28 14:50:00,49.51,49.54,49.35,49.51,82724.0,49.232,49.2619,49.0729,49.232,82724.0
2025-05-28 15:00:00,49.52,49.6,49.49,49.58,56462.0,49.242,49.3215,49.2121,49.3016,56462.0
2025-05-28 15:10:00,49.57,49.6,49.46,49.49,60338.0,49.2917,49.3215,49.1823,49.2121,60338.0
2025-05-28 15:20:00,49.49,49.5,49.46,49.48,101055.0,49.2121,49.2221,49.1823,49.2022,101055.0
2025-05-28 15:30:00,49.47,49.49,49.35,49.39,126920.0,49.1922,49.2121,49.0729,49.1127,126920.0
2025-05-28 15:40:00,49.39,49.44,49.34,49.35,218439.0,49.1127,49.1624,49.063,49.0729,218439.0
2025-05-28 15:50:00,49.33,49.5,49.22,49.46,799521.0,49.053,49.2221,48.9436,49.1823,799521.0
2025-05-29 09:30:00,50.12,50.19,49.88,49.9,273876.0,49.8386,49.9082,49.5999,49.6198,273876.0
2025-05-29 09:40:00,49.89,49.96,49.71,49.76,120455.0,49.6099,49.6795,49.4309,49.4806,120455.0
2025-05-29 09:50:00,49.78,49.87,49.66,49.83,99772.0,49.5005,49.59,49.3812,49.5502,99772.0
2025-05-29 10:00:00,49.83,49.89,49.58,49.59,72647.0,49.5502,49.6099,49.3016,49.3116,72647.0
2025-05-29 10:10:00,49.58,49.7,49.52,49.55,127430.0,49.3016,49.421,49.242,49.2718,127430.0
2025-05-29 10:20:00,49.56,49.72,49.52,49.69,103347.0,49.2817,49.4408,49.242,49.411,103347.0
2025-05-29 10:30:00,49.68,49.73,49.63,49.67,71449.0,49.4011,49.4508,49.3513,49.3911,71449.0
2025-05-29 10:40:00,49.68,49.74,49.6,49.72,60225.0,49.4011,49.4607,49.3215,49.4408,60225.0
2025-05-29 10:50:00,49.73,49.87,49.71,49.86,64860.0,49.4508,49.59,49.4309,49.5801,64860.0
2025-05-29 11:00:00,49.86,49.88,49.65,49.68,60734.0,49.5801,49.5999,49.3712,49.4011,60734.0
2025-05-29 11:10:00,49.67,49.75,49.66,49.71,46421.0,49.3911,49.4707,49.3812,49.4309,46421.0
2025-05-29 11:20:00,49.71,49.82,49.7,49.81,60776.0,49.4309,49.5403,49.421,49.5303,60776.0
2025-05-29 11:30:00,49.81,49.82,49.67,49.71,48217.0,49.5303,49.5403,49.3911,49.4309,48217.0
2025-05-29 11:40:00,49.7,49.76,49.69,49.7,32804.0,49.421,49.4806,49.411,49.421,32804.0
2025-05-29 11:50:00,49.7,49.81,49.49,49.55,38520.0,49.421,49.5303,49.2121,49.2718,38520.0
2025-05-29 12:00:00,49.54,49.59,49.46,49.57,111497.0,49.2619,49.3116,49.1823,49.2917,111497.0
2025-05-29 12:10:00,49.57,49.71,49.56,49.71,43425.0,49.2917,49.4309,49.2817,49.4309,43425.0
2025-05-29 12:20:00,49.71,49.72,49.65,49.69,39306.0,49.4309,49.4408,49.3712,49.411,39306.0
2025-05-29 12:30:00,49.69,49.73,49.67,49.68,63655.0,49.411,49.4508,49.3911,49.4011,63655.0
2025-05-29 12:40:00,49.69,49.73,49.65,49.66,29515.0,49.411,49.4508,49.3712,49.3812,29515.0
2025-05-29 12:50:00,49.66,49.79,49.64,49.76,38315.0,49.3812,49.5104,49.3613,49.4806,38315.0
2025-05-29 13:00:00,49.75,49.81,49.74,49.78,30359.0,49.4707,49.5303,49.4607,49.5005,30359.0
2025-05-29 13:10:00,49.77,49.79,49.73,49.74,40762.0,49.4906,49.5104,49.4508,49.4607,40762.0
2025-05-29 13:20:00,49.74,49.77,49.7,49.73,45543.0,49.4607,49.4906,49.421,49.4508,45543.0
2025-05-29 13:30:00,49.72,49.8,49.71,49.8,47669.0,49.4408,49.5204,49.4309,49.5204,47669.0
2025-05-29 13:40:00,49.8,49.88,49.8,49.82,49276.0,49.5204,49.5999,49.5204,49.5403,49276.0
2025-05-29 13:50:00,49.82,49.87,49.78,49.8,27777.0,49.5403,49.59,49.5005,49.5204,27777.0
2025-05-29 14:00:00,49.8,49.9,49.8,49.85,47996.0,49.5204,49.6198,49.5204,49.5701,47996.0
2025-05-29 14:10:00,49.86,49.89,49.79,49.8,50125.0,49.5801,49.6099,49.5104,49.5204,50125.0
2025-05-29 14:20:00,49.79,49.83,49.77,49.77,51214.0,49.5104,49.5502,49.4906,49.4906,51214.0
2025-05-29 14:30:00,49.78,49.92,49.78,49.91,58805.0,49.5005,49.6397,49.5005,49.6298,58805.0
2025-05-29 14:40:00,49.91,49.93,49.88,49.9,40602.0,49.6298,49.6497,49.5999,49.6198,40602.0
2025-05-29 14:50:00,49.91,49.93,49.8,49.82,80737.0,49.6298,49.6497,49.5204,49.5403,80737.0
2025-05-29 15:00:00,49.83,49.85,49.76,49.78,90198.0,49.5502,49.5701,49.4806,49.5005,90198.0
2025-05-29 15:10:00,49.78,49.82,49.71,49.76,115361.0,49.5005,49.5403,49.4309,49.4806,115361.0
2025-05-29 15:20:00,49.76,49.8,49.69,49.77,90556.0,49.4806,49.5204,49.411,49.4906,90556.0
2025-05-29 15:30:00,49.77,49.84,49.75,49.78,109450.0,49.4906,49.5602,49.4707,49.5005,109450.0
2025-05-29 15:40:00,49.79,49.95,49.78,49.91,204332.0,49.5104,49.6696,49.5005,49.6298,204332.0
2025-05-29 15:50:00,49.92,50.02,49.87,49.97,617613.0,49.6397,49.7392,49.59,49.6894,617613.0
2025-05-30 09:30:00,49.35,49.56,49.17,49.31,112657.0,49.35,49.56,49.17,49.31,112657.0
2025-05-30 09:40:00,49.29,49.38,49.21,49.3,59045.0,49.29,49.38,49.21,49.3,59045.0
2025-05-30 09:50:00,49.31,49.35,49.15,49.25,137229.0,49.31,49.35,49.15,49.25,137229.0
2025-05-30 10:00:00,49.27,49.51,49.27,49.48,122166.0,49.27,49.51,49.27,49.48,122166.0
2025-05-30 10:10:00,49.47,49.61,49.45,49.56,79294.0,49.47,49.61,49.45,49.56,79294.0
2025-05-30 10:20:00,49.57,49.63,49.54,49.62,84407.0,49.57,49.63,49.54,49.62,84407.0
2025-05-30 10:30:00,49.63,49.73,49.59,49.7,64452.0,49.63,49.73,49.59,49.7,64452.0
2025-05-30 10:40:00,49.7,49.78,49.62,49.65,147488.0,49.7,49.78,49.62,49.65,147488.0
2025-05-30 10:50:00,49.65,49.69,49.58,49.62,56125.0,49.65,49.69,49.58,49.62,56125.0
2025-05-30 11:00:00,49.62,49.65,49.58,49.59,84582.0,49.62,49.65,49.58,49.59,84582.0
2025-05-30 11:10:00,49.58,49.58,49.29,49.32,68418.0,49.58,49.58,49.29,49.32,68418.0
2025-05-30 11:20:00,49.33,49.45,49.32,49.43,74174.0,49.33,49.45,49.32,49.43,74174.0
2025-05-30 11:30:00,49.41,49.43,49.16,49.16,74452.0,49.41,49.43,49.16,49.16,74452.0
2025-05-30 11:40:00,49.16,49.22,49.07,49.22,40946.0,49.16,49.22,49.07,49.22,40946.0
2025-05-30 11:50:00,49.22,49.33,49.2,49.3,70170.0,49.22,49.33,49.2,49.3,70170.0
2025-05-30 12:00:00,49.31,49.32,49.25,49.32,75438.0,49.31,49.32,49.25,49.32,75438.0
2025-05-30 12:10:00,49.32,49.33,49.21,49.23,97683.0,49.32,49.33,49.21,49.23,97683.0
2025-05-30 12:20:00,49.23,49.28,48.98,48.98,102200.0,49.23,49.28,48.98,48.98,102200.0
2025-05-30 12:30:00,48.98,49.08,48.88,49.08,138546.0,48.98,49.08,48.88,49.08,138546.0
2025-05-30 12:40:00,49.08,49.11,48.96,48.98,40432.0,49.08,49.11,48.96,48.98,40432.0
2025-05-30 12:50:00,48.98,49.03,48.94,49.03,28236.0,48.98,49.03,48.94,49.03,28236.0
2025-05-30 13:00:00,49.03,49.24,49.0,49.22,55444.0,49.03,49.24,49.0,49.22,55444.0
2025-05-30 13:10:00,49.21,49.23,49.15,49.2,36239.0,49.21,49.23,49.15,49.2,36239.0
2025-05-30 13:20:00,49.2,49.22,49.16,49.22,31728.0,49.2,49.22,49.16,49.22,31728.0
2025-05-30 13:30:00,49.22,49.25,49.19,49.23,32388.0,49.22,49.25,49.19,49.23,32388.0
2025-05-30 13:40:00,49.24,49.27,49.19,49.25,40232.0,49.24,49.27,49.19,49.25,40232.0
2025-05-30 13:50:00,49.24,49.3,49.21,49.22,63125.0,49.24,49.3,49.21,49.22,63125.0
2025-05-30 14:00:00,49.23,49.33,49.23,49.32,49194.0,49.23,49.33,49.23,49.32,49194.0
2025-05-30 14:10:00,49.32,49.41,49.27,49.4,67430.0,49.32,49.41,49.27,49.4,67430.0
2025-05-30 14:20:00,49.41,49.41,49.34,49.35,63073.0,49.41,49.41,49.34,49.35,63073.0
2025-05-30 14:30:00,49.35,49.36,49.26,49.32,41167.0,49.35,49.36,49.26,49.32,41167.0
2025-05-30 14:40:00,49.32,49.36,49.29,49.34,81456.0,49.32,49.36,49.29,49.34,81456.0
2025-05-30 14:50:00,49.33,49.41,49.33,49.41,104746.0,49.33,49.41,49.33,49.41,104746.0
2025-05-30 15:00:00,49.41,49.54,49.4,49.49,120408.0,49.41,49.54,49.4,49.49,120408.0
2025-05-30 15:10:00,49.49,49.64,49.47,49.61,144671.0,49.49,49.64,49.47,49.61,144671.0
2025-05-30 15:20:00,49.61,49.61,49.54,49.61,232281.0,49.61,49.61,49.54,49.61,232281.0
2025-05-30 15:30:00,49.61,49.63,49.41,49.58,264649.0,49.61,49.63,49.41,49.58,264649.0
2025-05-30 15:40:00,49.58,49.6,49.47,49.57,248371.0,49.58,49.6,49.47,49.57,248371.0
2025-05-30 15:50:00,49.57,49.76,49.52,49.57,1062116.0,49.57,49.76,49.52,49.57,1062116.0
2025-06-02 09:30:00,49.18,49.55,49.09,49.48,124120.0,49.18,49.55,49.09,49.48,124120.0
2025-06-02 09:40:00,49.46,49.7,49.4,49.62,124382.0,49.46,49.7,49.4,49.62,124382.0
2025-06-02 09:50:00,49.64,49.74,49.55,49.63,76042.0,49.64,49.74,49.55,49.63,76042.0
2025-06-02 10:00:00,49.62,49.77,49.51,49.73,125255.0,49.62,49.77,49.51,49.73,125255.0
2025-06-02 10:10:00,49.72,49.8,49.6,49.65,81152.0,49.72,49.8,49.6,49.65,81152.0
2025-06-02 10:20:00,49.64,49.85,49.64,49.84,56758.0,49.64,49.85,49.64,49.84,56758.0
2025-06-02 10:30:00,49.84,49.99,49.82,49.93,259111.0,49.84,49.99,49.82,49.93,259111.0
2025-06-02 10:40:00,49.94,49.97,49.87,49.89,61305.0,49.94,49.97,49.87,49.89,61305.0
2025-06-02 10:50:00,49.88,49.96,49.81,49.93,145626.0,49.88,49.96,49.81,49.93,145626.0
2025-06-02 11:00:00,49.94,50.01,49.89,49.91,77553.0,49.94,50.01,49.89,49.91,77553.0
2025-06-02 11:10:00,49.9,49.96,49.86,49.87,41643.0,49.9,49.96,49.86,49.87,41643.0
2025-06-02 11:20:00,49.87,49.91,49.71,49.73,61983.0,49.87,49.91,49.71,49.73,61983.0
2025-06-02 11:30:00,49.74,49.76,49.59,49.62,38179.0,49.74,49.76,49.59,49.62,38179.0
2025-06-02 11:40:00,49.61,49.71,49.6,49.7,28739.0,49.61,49.71,49.6,49.7,28739.0
2025-06-02 11:50:00,49.7,49.83,49.69,49.79,78771.0,49.7,49.83,49.69,49.79,78771.0
2025-06-02 12:00:00,49.78,49.79,49.63,49.68,46823.0,49.78,49.79,49.63,49.68,46823.0
2025-06-02 12:10:00,49.67,49.68,49.58,49.62,35161.0,49.67,49.68,49.58,49.62,35161.0
2025-06-02 12:20:00,49.62,49.62,49.54,49.59,28285.0,49.62,49.62,49.54,49.59,28285.0
2025-06-02 12:30:00,49.6,49.68,49.6,49.64,36897.0,49.6,49.68,49.6,49.64,36897.0
2025-06-02 12:40:00,49.63,49.63,49.56,49.57,41315.0,49.63,49.63,49.56,49.57,41315.0
2025-06-02 12:50:00,49.57,49.67,49.57,49.65,24817.0,49.57,49.67,49.57,49.65,24817.0
2025-06-02 13:00:00,49.66,49.71,49.65,49.69,23095.0,49.66,49.71,49.65,49.69,23095.0
2025-06-02 13:10:00,49.68,49.7,49.62,49.64,24417.0,49.68,49.7,49.62,49.64,24417.0
2025-06-02 13:20:00,49.64,49.67,49.61,49.64,24861.0,49.64,49.67,49.61,49.64,24861.0
2025-06-02 13:30:00,49.63,49.7,49.63,49.7,24842.0,49.63,49.7,49.63,49.7,24842.0
2025-06-02 13:40:00,49.69,49.69,49.63,49.65,27017.0,49.69,49.69,49.63,49.65,27017.0
2025-06-02 13:50:00,49.65,49.68,49.62,49.67,29688.0,49.65,49.68,49.62,49.67,29688.0
2025-06-02 14:00:00,49.67,49.71,49.62,49.64,30987.0,49.67,49.71,49.62,49.64,30987.0
2025-06-02 14:10:00,49.64,49.76,49.6,49.75,31041.0,49.64,49.76,49.6,49.75,31041.0
2025-06-02 14:20:00,49.75,49.82,49.73,49.78,42538.0,49.75,49.82,49.73,49.78,42538.0
2025-06-02 14:30:00,49.8,49.83,49.77,49.8,24795.0,49.8,49.83,49.77,49.8,24795.0
2025-06-02 14:40:00,49.8,49.87,49.79,49.84,58429.0,49.8,49.87,49.79,49.84,58429.0
2025-06-02 14:50:00,49.84,49.9,49.81,49.85,70409.0,49.84,49.9,49.81,49.85,70409.0
2025-06-02 15:00:00,49.86,49.9,49.85,49.87,59006.0,49.86,49.9,49.85,49.87,59006.0
2025-06-02 15:10:00,49.87,49.87,49.76,49.78,125076.0,49.87,49.87,49.76,49.78,125076.0
2025-06-02 15:20:00,49.77,49.91,49.77,49.88,75326.0,49.77,49.91,49.77,49.88,75326.0
2025-06-02 15:30:00,49.88,49.91,49.85,49.89,85416.0,49.88,49.91,49.85,49.89,85416.0
2025-06-02 15:40:00,49.88,49.92,49.86,49.88,95634.0,49.88,49.92,49.86,49.88,95634.0
2025-06-02 15:50:00,49.88,50.06,49.88,50.05,666082.0,49.88,50.06,49.88,50.05,666082.0
2025-06-03 09:30:00,50.14,50.38,50.08,50.16,139805.0,50.14,50.38,50.08,50.16,139805.0
2025-06-03 09:40:00,50.18,50.37,50.17,50.34,99569.0,50.18,50.37,50.17,50.34,99569.0
2025-06-03 09:50:00,50.32,50.49,50.32,50.42,74329.0,50.32,50.49,50.32,50.42,74329.0
2025-06-03 10:00:00,50.42,50.69,50.42,50.54,110247.0,50.42,50.69,50.42,50.54,110247.0
2025-06-03 10:10:00,50.53,50.59,50.49,50.53,52172.0,50.53,50.59,50.49,50.53,52172.0
2025-06-03 10:20:00,50.53,50.62,50.5,50.57,51032.0,50.53,50.62,50.5,50.57,51032.0
2025-06-03 10:30:00,50.55,50.57,50.48,50.5,105821.0,50.55,50.57,50.48,50.5,105821.0
2025-06-03 10:40:00,50.51,50.65,50.48,50.64,38313.0,50.51,50.65,50.48,50.64,38313.0
2025-06-03 10:50:00,50.63,50.63,50.49,50.51,31115.0,50.63,50.63,50.49,50.51,31115.0
2025-06-03 11:00:00,50.51,50.58,50.47,50.49,88574.0,50.51,50.58,50.47,50.49,88574.0
2025-06-03 11:10:00,50.49,50.6,50.49,50.58,38713.0,50.49,50.6,50.49,50.58,38713.0
2025-06-03 11:20:00,50.58,50.68,50.58,50.65,23030.0,50.58,50.68,50.58,50.65,23030.0
2025-06-03 11:30:00,50.66,50.76,50.64,50.76,35957.0,50.66,50.76,50.64,50.76,35957.0
2025-06-03 11:40:00,50.76,50.83,50.73,50.73,63808.0,50.76,50.83,50.73,50.73,63808.0
2025-06-03 11:50:00,50.73,50.87,50.68,50.85,63380.0,50.73,50.87,50.68,50.85,63380.0
2025-06-03 12:00:00,50.85,50.96,50.82,50.93,113455.0,50.85,50.96,50.82,50.93,113455.0
2025-06-03 12:10:00,50.93,51.03,50.92,51.03,87387.0,50.93,51.03,50.92,51.03,87387.0
2025-06-03 12:20:00,51.03,51.08,50.99,51.04,59609.0,51.03,51.08,50.99,51.04,59609.0
2025-06-03 12:30:00,51.04,51.1,51.03,51.09,36494.0,51.04,51.1,51.03,51.09,36494.0
2025-06-03 12:40:00,51.09,51.09,50.97,51.02,45676.0,51.09,51.09,50.97,51.02,45676.0
2025-06-03 12:50:00,51.02,51.08,51.01,51.03,19697.0,51.02,51.08,51.01,51.03,19697.0
2025-06-03 13:00:00,51.03,51.08,51.02,51.04,22143.0,51.03,51.08,51.02,51.04,22143.0
2025-06-03 13:10:00,51.05,51.09,51.03,51.07,40297.0,51.05,51.09,51.03,51.07,40297.0
2025-06-03 13:20:00,51.07,51.08,50.97,50.98,46551.0,51.07,51.08,50.97,50.98,46551.0
2025-06-03 13:30:00,50.98,51.01,50.93,50.96,23036.0,50.98,51.01,50.93,50.96,23036.0
2025-06-03 13:40:00,50.96,50.97,50.9,50.92,17078.0,50.96,50.97,50.9,50.92,17078.0
2025-06-03 13:50:00,50.91,50.93,50.83,50.84,37144.0,50.91,50.93,50.83,50.84,37144.0
2025-06-03 14:00:00,50.84,50.85,50.71,50.73,31102.0,50.84,50.85,50.71,50.73,31102.0
2025-06-03 14:10:00,50.73,50.74,50.68,50.74,24283.0,50.73,50.74,50.68,50.74,24283.0
2025-06-03 14:20:00,50.76,50.79,50.74,50.78,23911.0,50.76,50.79,50.74,50.78,23911.0
2025-06-03 14:30:00,50.78,50.81,50.76,50.8,32574.0,50.78,50.81,50.76,50.8,32574.0
2025-06-03 14:40:00,50.81,50.88,50.81,50.81,44134.0,50.81,50.88,50.81,50.81,44134.0
2025-06-03 14:50:00,50.82,50.82,50.77,50.79,43942.0,50.82,50.82,50.77,50.79,43942.0
2025-06-03 15:00:00,50.79,50.84,50.77,50.79,54590.0,50.79,50.84,50.77,50.79,54590.0
2025-06-03 15:10:00,50.78,50.8,50.72,50.74,54615.0,50.78,50.8,50.72,50.74,54615.0
2025-06-03 15:20:00,50.74,50.75,50.67,50.7,59532.0,50.74,50.75,50.67,50.7,59532.0
2025-06-03 15:30:00,50.7,50.74,50.66,50.7,100817.0,50.7,50.74,50.66,50.7,100817.0
2025-06-03 15:40:00,50.71,50.73,50.65,50.66,125324.0,50.71,50.73,50.65,50.66,125324.0
2025-06-03 15:50:00,50.66,50.81,50.63,50.79,502067.0,50.66,50.81,50.63,50.79,502067.0
2025-06-04 09:30:00,51.1,51.1,50.84,50.91,61468.0,51.1,51.1,50.84,50.91,61468.0
2025-06-04 09:40:00,50.9,51.07,50.89,51.02,84522.0,50.9,51.07,50.89,51.02,84522.0
2025-06-04 09:50:00,51.04,51.04,50.93,50.93,34803.0,51.04,51.04,50.93,50.93,34803.0
2025-06-04 10:00:00,50.9,50.97,50.72,50.8,82978.0,50.9,50.97,50.72,50.8,82978.0
2025-06-04 10:10:00,50.78,51.07,50.78,51.06,83767.0,50.78,51.07,50.78,51.06,83767.0
2025-06-04 10:20:00,51.05,51.18,51.01,51.18,52216.0,51.05,51.18,51.01,51.18,52216.0
2025-06-04 10:30:00,51.18,51.28,51.17,51.23,49643.0,51.18,51.28,51.17,51.23,49643.0
2025-06-04 10:40:00,51.23,51.31,51.19,51.27,35614.0,51.23,51.31,51.19,51.27,35614.0
2025-06-04 10:50:00,51.27,51.36,51.25,51.35,38925.0,51.27,51.36,51.25,51.35,38925.0
2025-06-04 11:00:00,51.35,51.39,51.33,51.37,36262.0,51.35,51.39,51.33,51.37,36262.0
2025-06-04 11:10:00,51.38,51.47,51.35,51.41,46714.0,51.38,51.47,51.35,51.41,46714.0
2025-06-04 11:20:00,51.41,51.44,51.36,51.37,42648.0,51.41,51.44,51.36,51.37,42648.0
2025-06-04 11:30:00,51.36,51.39,51.19,51.22,66909.0,51.36,51.39,51.19,51.22,66909.0
2025-06-04 11:40:00,51.22,51.25,51.15,51.22,53584.0,51.22,51.25,51.15,51.22,53584.0
2025-06-04 11:50:00,51.24,51.34,51.24,51.31,42575.0,51.24,51.34,51.24,51.31,42575.0
2025-06-04 12:00:00,51.3,51.34,51.27,51.27,40100.0,51.3,51.34,51.27,51.27,40100.0
2025-06-04 12:10:00,51.26,51.27,51.18,51.26,30320.0,51.26,51.27,51.18,51.26,30320.0
2025-06-04 12:20:00,51.25,51.29,51.18,51.24,27146.0,51.25,51.29,51.18,51.24,27146.0
2025-06-04 12:30:00,51.25,51.31,51.24,51.28,24455.0,51.25,51.31,51.24,51.28,24455.0
2025-06-04 12:40:00,51.28,51.3,51.22,51.26,24688.0,51.28,51.3,51.22,51.26,24688.0
2025-06-04 12:50:00,51.26,51.3,51.24,51.26,20762.0,51.26,51.3,51.24,51.26,20762.0
2025-06-04 13:00:00,51.26,51.33,51.24,51.25,23682.0,51.26,51.33,51.24,51.25,23682.0
2025-06-04 13:10:00,51.25,51.28,51.21,51.21,26472.0,51.25,51.28,51.21,51.21,26472.0
2025-06-04 13:20:00,51.22,51.26,51.18,51.26,19569.0,51.22,51.26,51.18,51.26,19569.0
2025-06-04 13:30:00,51.26,51.28,51.23,51.23,22277.0,51.26,51.28,51.23,51.23,22277.0
2025-06-04 13:40:00,51.23,51.25,51.21,51.24,25041.0,51.23,51.25,51.21,51.24,25041.0
2025-06-04 13:50:00,51.24,51.29,51.22,51.25,38937.0,51.24,51.29,51.22,51.25,38937.0
2025-06-04 14:00:00,51.25,51.29,51.18,51.18,25724.0,51.25,51.29,51.18,51.18,25724.0
2025-06-04 14:10:00,51.19,51.21,51.16,51.16,26740.0,51.19,51.21,51.16,51.16,26740.0
2025-06-04 14:20:00,51.17,51.22,51.15,51.16,93201.0,51.17,51.22,51.15,51.16,93201.0
2025-06-04 14:30:00,51.17,51.18,51.09,51.1,119012.0,51.17,51.18,51.09,51.1,119012.0
2025-06-04 14:40:00,51.1,51.14,51.04,51.05,85266.0,51.1,51.14,51.04,51.05,85266.0
2025-06-04 14:50:00,51.05,51.06,51.0,51.03,52582.0,51.05,51.06,51.0,51.03,52582.0
2025-06-04 15:00:00,51.03,51.12,51.01,51.09,45705.0,51.03,51.12,51.01,51.09,45705.0
2025-06-04 15:10:00,51.1,51.11,51.05,51.08,36499.0,51.1,51.11,51.05,51.08,36499.0
2025-06-04 15:20:00,51.08,51.12,50.98,51.0,60529.0,51.08,51.12,50.98,51.0,60529.0
2025-06-04 15:30:00,51.0,51.0,50.94,50.98,79559.0,51.0,51.0,50.94,50.98,79559.0
2025-06-04 15:40:00,50.97,50.99,50.92,50.94,107756.0,50.97,50.99,50.92,50.94,107756.0
2025-06-04 15:50:00,50.94,50.95,50.76,50.77,531438.0,50.94,50.95,50.76,50.77,531438.0
2025-06-05 09:30:00,50.83,50.96,50.76,50.77,91146.0,50.83,50.96,50.76,50.77,91146.0
2025-06-05 09:40:00,50.75,50.86,50.68,50.75,41638.0,50.75,50.86,50.68,50.75,41638.0
2025-06-05 09:50:00,50.76,50.81,50.51,50.57,34869.0,50.76,50.81,50.51,50.57,34869.0
2025-06-05 10:00:00,50.56,50.75,50.56,50.66,32890.0,50.56,50.75,50.56,50.66,32890.0
2025-06-05 10:10:00,50.66,50.76,50.65,50.68,23694.0,50.66,50.76,50.65,50.68,23694.0
2025-06-05 10:20:00,50.68,50.84,50.68,50.72,17110.0,50.68,50.84,50.68,50.72,17110.0
2025-06-05 10:30:00,50.73,50.81,50.56,50.79,50587.0,50.73,50.81,50.56,50.79,50587.0
2025-06-05 10:40:00,50.79,50.9,50.68,50.74,35714.0,50.79,50.9,50.68,50.74,35714.0
2025-06-05 10:50:00,50.77,50.83,50.72,50.83,11903.0,50.77,50.83,50.72,50.83,11903.0
2025-06-05 11:00:00,50.83,50.93,50.82,50.92,20554.0,50.83,50.93,50.82,50.92,20554.0
2025-06-05 11:10:00,50.93,51.03,50.93,50.97,24075.0,50.93,51.03,50.93,50.97,24075.0
2025-06-05 11:20:00,50.96,51.03,50.95,51.02,22626.0,50.96,51.03,50.95,51.02,22626.0
2025-06-05 11:30:00,51.02,51.05,50.96,51.04,29914.0,51.02,51.05,50.96,51.04,29914.0
2025-06-05 11:40:00,51.04,51.06,50.98,51.01,32381.0,51.04,51.06,50.98,51.01,32381.0
2025-06-05 11:50:00,51.01,51.1,51.0,51.05,41588.0,51.01,51.1,51.0,51.05,41588.0
2025-06-05 12:00:00,51.05,51.08,51.02,51.02,32794.0,51.05,51.08,51.02,51.02,32794.0
2025-06-05 12:10:00,51.03,51.05,50.93,50.99,33011.0,51.03,51.05,50.93,50.99,33011.0
2025-06-05 12:20:00,50.99,51.07,50.97,51.07,24889.0,50.99,51.07,50.97,51.07,24889.0
2025-06-05 12:30:00,51.07,51.09,51.03,51.08,48055.0,51.07,51.09,51.03,51.08,48055.0
2025-06-05 12:40:00,51.08,51.1,50.9,50.94,80385.0,51.08,51.1,50.9,50.94,80385.0
2025-06-05 12:50:00,50.94,51.0,50.89,50.9,89724.0,50.94,51.0,50.89,50.9,89724.0
2025-06-05 13:00:00,50.89,51.07,50.86,51.06,32124.0,50.89,51.07,50.86,51.06,32124.0
2025-06-05 13:10:00,51.07,51.14,51.07,51.11,39842.0,51.07,51.14,51.07,51.11,39842.0
2025-06-05 13:20:00,51.11,51.17,51.09,51.15,33274.0,51.11,51.17,51.09,51.15,33274.0
2025-06-05 13:30:00,51.16,51.16,51.11,51.11,43615.0,51.16,51.16,51.11,51.11,43615.0
2025-06-05 13:40:00,51.11,51.11,51.04,51.06,20693.0,51.11,51.11,51.04,51.06,20693.0
2025-06-05 13:50:00,51.07,51.08,51.01,51.05,48561.0,51.07,51.08,51.01,51.05,48561.0
2025-06-05 14:00:00,51.03,51.08,50.98,51.03,70676.0,51.03,51.08,50.98,51.03,70676.0
2025-06-05 14:10:00,51.03,51.03,50.88,50.98,95860.0,51.03,51.03,50.88,50.98,95860.0
2025-06-05 14:20:00,50.99,51.09,50.98,51.07,40204.0,50.99,51.09,50.98,51.07,40204.0
2025-06-05 14:30:00,51.08,51.15,51.05,51.11,71221.0,51.08,51.15,51.05,51.11,71221.0
2025-06-05 14:40:00,51.12,51.13,51.04,51.09,42492.0,51.12,51.13,51.04,51.09,42492.0
2025-06-05 14:50:00,51.1,51.11,51.04,51.05,48582.0,51.1,51.11,51.04,51.05,48582.0
2025-06-05 15:00:00,51.05,51.1,51.04,51.05,53047.0,51.05,51.1,51.04,51.05,53047.0
2025-06-05 15:10:00,51.04,51.06,50.64,50.7,101753.0,51.04,51.06,50.64,50.7,101753.0
2025-06-05 15:20:00,50.7,50.81,50.63,50.8,113123.0,50.7,50.81,50.63,50.8,113123.0
2025-06-05 15:30:00,50.82,51.02,50.82,50.99,50693.0,50.82,51.02,50.82,50.99,50693.0
2025-06-05 15:40:00,51.0,51.02,50.89,51.01,93013.0,51.0,51.02,50.89,51.01,93013.0
2025-06-05 15:50:00,50.99,51.05,50.78,50.86,439120.0,50.99,51.05,50.78,50.86,439120.0
2025-06-06 09:30:00,51.31,51.5,51.18,51.38,79161.0,51.31,51.5,51.18,51.38,79161.0
2025-06-06 09:40:00,51.36,51.54,51.35,51.43,25660.0,51.36,51.54,51.35,51.43,25660.0
2025-06-06 09:50:00,51.41,51.41,51.1,51.23,54408.0,51.41,51.41,51.1,51.23,54408.0
2025-06-06 10:00:00,51.23,51.28,51.11,51.13,49587.0,51.23,51.28,51.11,51.13,49587.0
2025-06-06 10:10:00,51.12,51.12,50.96,51.04,72546.0,51.12,51.12,50.96,51.04,72546.0
2025-06-06 10:20:00,51.03,51.18,51.01,51.13,111885.0,51.03,51.18,51.01,51.13,111885.0
2025-06-06 10:30:00,51.14,51.31,51.13,51.27,90755.0,51.14,51.31,51.13,51.27,90755.0
2025-06-06 10:40:00,51.27,51.38,51.27,51.37,48445.0,51.27,51.38,51.27,51.37,48445.0
2025-06-06 10:50:00,51.37,51.44,51.21,51.21,55071.0,51.37,51.44,51.21,51.21,55071.0
2025-06-06 11:00:00,51.22,51.29,51.18,51.18,41589.0,51.22,51.29,51.18,51.18,41589.0
2025-06-06 11:10:00,51.18,51.2,50.99,51.02,23135.0,51.18,51.2,50.99,51.02,23135.0
2025-06-06 11:20:00,51.01,51.06,50.94,51.01,25358.0,51.01,51.06,50.94,51.01,25358.0
2025-06-06 11:30:00,51.02,51.06,50.99,51.02,29459.0,51.02,51.06,50.99,51.02,29459.0
2025-06-06 11:40:00,51.02,51.08,51.0,51.08,31969.0,51.02,51.08,51.0,51.08,31969.0
2025-06-06 11:50:00,51.09,51.11,50.98,51.04,33190.0,51.09,51.11,50.98,51.04,33190.0
2025-06-06 12:00:00,51.04,51.08,51.03,51.06,20469.0,51.04,51.08,51.03,51.06,20469.0
2025-06-06 12:10:00,51.05,51.12,51.03,51.08,75550.0,51.05,51.12,51.03,51.08,75550.0
2025-06-06 12:20:00,51.09,51.1,51.02,51.05,39768.0,51.09,51.1,51.02,51.05,39768.0
2025-06-06 12:30:00,51.05,51.08,50.99,51.01,30927.0,51.05,51.08,50.99,51.01,30927.0
2025-06-06 12:40:00,51.01,51.08,50.99,51.05,43693.0,51.01,51.08,50.99,51.05,43693.0
2025-06-06 12:50:00,51.06,51.06,50.96,51.03,23750.0,51.06,51.06,50.96,51.03,23750.0
2025-06-06 13:00:00,51.04,51.05,51.0,51.0,27090.0,51.04,51.05,51.0,51.0,27090.0
2025-06-06 13:10:00,51.01,51.03,50.97,51.02,27257.0,51.01,51.03,50.97,51.02,27257.0
2025-06-06 13:20:00,51.02,51.05,50.94,50.94,21524.0,51.02,51.05,50.94,50.94,21524.0
2025-06-06 13:30:00,50.95,51.01,50.94,50.97,27347.0,50.95,51.01,50.94,50.97,27347.0
2025-06-06 13:40:00,50.96,50.99,50.94,50.97,18865.0,50.96,50.99,50.94,50.97,18865.0
2025-06-06 13:50:00,50.97,50.98,50.89,50.9,47615.0,50.97,50.98,50.89,50.9,47615.0
2025-06-06 14:00:00,50.91,51.01,50.91,50.97,27657.0,50.91,51.01,50.91,50.97,27657.0
2025-06-06 14:10:00,50.97,50.98,50.94,50.98,23556.0,50.97,50.98,50.94,50.98,23556.0
2025-06-06 14:20:00,50.98,50.98,50.88,50.89,26431.0,50.98,50.98,50.88,50.89,26431.0
2025-06-06 14:30:00,50.9,50.95,50.88,50.88,46121.0,50.9,50.95,50.88,50.88,46121.0
2025-06-06 14:40:00,50.88,50.9,50.83,50.84,60229.0,50.88,50.9,50.83,50.84,60229.0
2025-06-06 14:50:00,50.84,50.86,50.72,50.77,99691.0,50.84,50.86,50.72,50.77,99691.0
2025-06-06 15:00:00,50.77,50.83,50.76,50.8,58686.0,50.77,50.83,50.76,50.8,58686.0
2025-06-06 15:10:00,50.79,50.84,50.73,50.75,80304.0,50.79,50.84,50.73,50.75,80304.0
2025-06-06 15:20:00,50.75,50.81,50.7,50.79,67682.0,50.75,50.81,50.7,50.79,67682.0
2025-06-06 15:30:00,50.79,50.81,50.73,50.75,84658.0,50.79,50.81,50.73,50.75,84658.0
2025-06-06 15:40:00,50.75,50.8,50.74,50.76,118815.0,50.75,50.8,50.74,50.76,118815.0
2025-06-06 15:50:00,50.77,50.87,50.69,50.7,373241.0,50.77,50.87,50.69,50.7,373241.0
2025-06-09 09:30:00,50.84,50.84,50.31,50.51,182058.0,50.84,50.84,50.31,50.51,182058.0
2025-06-09 09:40:00,50.5,50.9,50.49,50.9,56936.0,50.5,50.9,50.49,50.9,56936.0
2025-06-09 09:50:00,50.9,51.0,50.86,50.92,40826.0,50.9,51.0,50.86,50.92,40826.0
2025-06-09 10:00:00,50.91,51.01,50.83,50.93,28060.0,50.91,51.01,50.83,50.93,28060.0
2025-06-09 10:10:00,50.94,51.03,50.92,50.98,18275.0,50.94,51.03,50.92,50.98,18275.0
2025-06-09 10:20:00,50.98,51.13,50.98,51.01,88093.0,50.98,51.13,50.98,51.01,88093.0
2025-06-09 10:30:00,51.01,51.09,50.96,51.09,96520.0,51.01,51.09,50.96,51.09,96520.0
2025-06-09 10:40:00,51.09,51.11,51.04,51.04,37190.0,51.09,51.11,51.04,51.04,37190.0
2025-06-09 10:50:00,51.04,51.15,51.01,51.09,43674.0,51.04,51.15,51.01,51.09,43674.0
2025-06-09 11:00:00,51.09,51.12,51.07,51.11,39856.0,51.09,51.12,51.07,51.11,39856.0
2025-06-09 11:10:00,51.12,51.14,51.08,51.09,35740.0,51.12,51.14,51.08,51.09,35740.0
2025-06-09 11:20:00,51.09,51.12,51.04,51.05,39149.0,51.09,51.12,51.04,51.05,39149.0
2025-06-09 11:30:00,51.05,51.11,51.04,51.11,22531.0,51.05,51.11,51.04,51.11,22531.0
2025-06-09 11:40:00,51.11,51.12,51.08,51.11,20097.0,51.11,51.12,51.08,51.11,20097.0
2025-06-09 11:50:00,51.11,51.17,51.11,51.12,13939.0,51.11,51.17,51.11,51.12,13939.0
2025-06-09 12:00:00,51.12,51.14,51.05,51.09,16433.0,51.12,51.14,51.05,51.09,16433.0
2025-06-09 12:10:00,51.09,51.13,51.06,51.08,17634.0,51.09,51.13,51.06,51.08,17634.0
2025-06-09 12:20:00,51.08,51.09,51.04,51.06,32067.0,51.08,51.09,51.04,51.06,32067.0
2025-06-09 12:30:00,51.07,51.07,51.0,51.01,15746.0,51.07,51.07,51.0,51.01,15746.0
2025-06-09 12:40:00,51.01,51.05,50.99,51.05,20359.0,51.01,51.05,50.99,51.05,20359.0
2025-06-09 12:50:00,51.05,51.13,51.04,51.1,22495.0,51.05,51.13,51.04,51.1,22495.0
2025-06-09 13:00:00,51.1,51.16,51.09,51.13,21382.0,51.1,51.16,51.09,51.13,21382.0
2025-06-09 13:10:00,51.13,51.13,50.79,51.05,171033.0,51.13,51.13,50.79,51.05,171033.0
2025-06-09 13:20:00,51.05,51.1,51.01,51.1,40766.0,51.05,51.1,51.01,51.1,40766.0
2025-06-09 13:30:00,51.1,51.1,51.06,51.09,21929.0,51.1,51.1,51.06,51.09,21929.0
2025-06-09 13:40:00,51.09,51.13,51.08,51.13,25224.0,51.09,51.13,51.08,51.13,25224.0
2025-06-09 13:50:00,51.13,51.16,51.11,51.15,23271.0,51.13,51.16,51.11,51.15,23271.0
2025-06-09 14:00:00,51.15,51.17,51.12,51.13,24549.0,51.15,51.17,51.12,51.13,24549.0
2025-06-09 14:10:00,51.13,51.16,51.13,51.15,17996.0,51.13,51.16,51.13,51.15,17996.0
2025-06-09 14:20:00,51.15,51.17,51.12,51.14,22212.0,51.15,51.17,51.12,51.14,22212.0
2025-06-09 14:30:00,51.14,51.2,51.12,51.13,25672.0,51.14,51.2,51.12,51.13,25672.0
2025-06-09 14:40:00,51.13,51.16,51.11,51.13,18845.0,51.13,51.16,51.11,51.13,18845.0
2025-06-09 14:50:00,51.14,51.24,51.13,51.18,58738.0,51.14,51.24,51.13,51.18,58738.0
2025-06-09 15:00:00,51.18,51.22,51.15,51.17,30107.0,51.18,51.22,51.15,51.17,30107.0
2025-06-09 15:10:00,51.16,51.18,51.11,51.13,36069.0,51.16,51.18,51.11,51.13,36069.0
2025-06-09 15:20:00,51.13,51.18,51.11,51.18,47410.0,51.13,51.18,51.11,51.18,47410.0
2025-06-09 15:30:00,51.18,51.18,51.06,51.06,56790.0,51.18,51.18,51.06,51.06,56790.0
2025-06-09 15:40:00,51.06,51.06,50.99,51.03,69603.0,51.06,51.06,50.99,51.03,69603.0
2025-06-09 15:50:00,51.03,51.05,50.87,50.89,273979.0,51.03,51.05,50.87,50.89,273979.0
2025-06-10 09:30:00,50.99,51.18,50.85,50.98,73510.0,50.99,51.18,50.85,50.98,73510.0
2025-06-10 09:40:00,50.96,51.0,50.93,50.96,15037.0,50.96,51.0,50.93,50.96,15037.0
2025-06-10 09:50:00,50.96,50.97,50.79,50.84,21377.0,50.96,50.97,50.79,50.84,21377.0
2025-06-10 10:00:00,50.85,50.93,50.68,50.68,17055.0,50.85,50.93,50.68,50.68,17055.0
2025-06-10 10:10:00,50.68,50.8,50.56,50.57,30418.0,50.68,50.8,50.56,50.57,30418.0
2025-06-10 10:20:00,50.57,50.65,50.54,50.58,30208.0,50.57,50.65,50.54,50.58,30208.0
2025-06-10 10:30:00,50.58,50.61,50.49,50.53,64710.0,50.58,50.61,50.49,50.53,64710.0
2025-06-10 10:40:00,50.53,50.7,50.52,50.59,61058.0,50.53,50.7,50.52,50.59,61058.0
2025-06-10 10:50:00,50.59,50.62,50.51,50.54,36401.0,50.59,50.62,50.51,50.54,36401.0
2025-06-10 11:00:00,50.54,50.59,50.51,50.52,28082.0,50.54,50.59,50.51,50.52,28082.0
2025-06-10 11:10:00,50.51,50.63,50.51,50.61,23938.0,50.51,50.63,50.51,50.61,23938.0
2025-06-10 11:20:00,50.6,50.6,50.45,50.46,20016.0,50.6,50.6,50.45,50.46,20016.0
2025-06-10 11:30:00,50.46,50.47,50.21,50.37,39085.0,50.46,50.47,50.21,50.37,39085.0
2025-06-10 11:40:00,50.38,50.47,50.37,50.42,16157.0,50.38,50.47,50.37,50.42,16157.0
2025-06-10 11:50:00,50.42,50.49,50.42,50.48,18902.0,50.42,50.49,50.42,50.48,18902.0
2025-06-10 12:00:00,50.48,50.55,50.48,50.52,19635.0,50.48,50.55,50.48,50.52,19635.0
2025-06-10 12:10:00,50.52,50.56,50.51,50.54,16779.0,50.52,50.56,50.51,50.54,16779.0
2025-06-10 12:20:00,50.54,50.61,50.53,50.6,18175.0,50.54,50.61,50.53,50.6,18175.0
2025-06-10 12:30:00,50.6,50.62,50.57,50.6,18934.0,50.6,50.62,50.57,50.6,18934.0
2025-06-10 12:40:00,50.6,50.67,50.57,50.66,38098.0,50.6,50.67,50.57,50.66,38098.0
2025-06-10 12:50:00,50.66,50.75,50.66,50.69,53930.0,50.66,50.75,50.66,50.69,53930.0
2025-06-10 13:00:00,50.69,50.7,50.62,50.67,31407.0,50.69,50.7,50.62,50.67,31407.0
2025-06-10 13:10:00,50.66,50.69,50.49,50.5,28211.0,50.66,50.69,50.49,50.5,28211.0
2025-06-10 13:20:00,50.49,50.53,50.48,50.49,16864.0,50.49,50.53,50.48,50.49,16864.0
2025-06-10 13:30:00,50.48,50.53,50.48,50.51,22284.0,50.48,50.53,50.48,50.51,22284.0
2025-06-10 13:40:00,50.51,50.51,50.45,50.46,14993.0,50.51,50.51,50.45,50.46,14993.0
2025-06-10 13:50:00,50.46,50.49,50.44,50.47,23036.0,50.46,50.49,50.44,50.47,23036.0
2025-06-10 14:00:00,50.47,50.47,50.31,50.36,59260.0,50.47,50.47,50.31,50.36,59260.0
2025-06-10 14:10:00,50.35,50.37,50.31,50.37,33628.0,50.35,50.37,50.31,50.37,33628.0
2025-06-10 14:20:00,50.38,50.42,50.32,50.33,32495.0,50.38,50.42,50.32,50.33,32495.0
2025-06-10 14:30:00,50.34,50.42,50.33,50.41,27046.0,50.34,50.42,50.33,50.41,27046.0
2025-06-10 14:40:00,50.41,50.48,50.37,50.47,41238.0,50.41,50.48,50.37,50.47,41238.0
2025-06-10 14:50:00,50.47,50.61,50.46,50.57,31535.0,50.47,50.61,50.46,50.57,31535.0
2025-06-10 15:00:00,50.58,50.71,50.56,50.62,30728.0,50.58,50.71,50.56,50.62,30728.0
2025-06-10 15:10:00,50.63,50.63,50.55,50.6,44023.0,50.63,50.63,50.55,50.6,44023.0
2025-06-10 15:20:00,50.6,50.62,50.56,50.59,42893.0,50.6,50.62,50.56,50.59,42893.0
2025-06-10 15:30:00,50.58,50.59,50.53,50.55,82602.0,50.58,50.59,50.53,50.55,82602.0
2025-06-10 15:40:00,50.55,50.59,50.49,50.55,96150.0,50.55,50.59,50.49,50.55,96150.0
2025-06-10 15:50:00,50.55,50.68,50.53,50.64,330612.0,50.55,50.68,50.53,50.64,330612.0
2025-06-11 09:30:00,50.77,50.77,50.37,50.51,53859.0,50.77,50.77,50.37,50.51,53859.0
2025-06-11 09:40:00,50.51,50.57,50.34,50.42,35801.0,50.51,50.57,50.34,50.42,35801.0
2025-06-11 09:50:00,50.44,50.57,50.43,50.55,36291.0,50.44,50.57,50.43,50.55,36291.0
2025-06-11 10:00:00,50.56,50.64,50.46,50.6,35274.0,50.56,50.64,50.46,50.6,35274.0
2025-06-11 10:10:00,50.61,50.62,50.52,50.58,18536.0,50.61,50.62,50.52,50.58,18536.0
2025-06-11 10:20:00,50.57,50.57,50.43,50.48,34194.0,50.57,50.57,50.43,50.48,34194.0
2025-06-11 10:30:00,50.47,50.61,50.44,50.55,26178.0,50.47,50.61,50.44,50.55,26178.0
2025-06-11 10:40:00,50.56,50.63,50.55,50.57,33003.0,50.56,50.63,50.55,50.57,33003.0
2025-06-11 10:50:00,50.56,50.63,50.54,50.57,34269.0,50.56,50.63,50.54,50.57,34269.0
2025-06-11 11:00:00,50.57,50.62,50.46,50.46,54685.0,50.57,50.62,50.46,50.46,54685.0
2025-06-11 11:10:00,50.45,50.53,50.44,50.46,26717.0,50.45,50.53,50.44,50.46,26717.0
2025-06-11 11:20:00,50.46,50.47,50.4,50.41,32463.0,50.46,50.47,50.4,50.41,32463.0
2025-06-11 11:30:00,50.41,50.5,50.4,50.46,21635.0,50.41,50.5,50.4,50.46,21635.0
2025-06-11 11:40:00,50.46,50.46,50.35,50.39,31684.0,50.46,50.46,50.35,50.39,31684.0
2025-06-11 11:50:00,50.41,50.45,50.38,50.41,24923.0,50.41,50.45,50.38,50.41,24923.0
2025-06-11 12:00:00,50.42,50.45,50.34,50.41,27362.0,50.42,50.45,50.34,50.41,27362.0
2025-06-11 12:10:00,50.41,50.43,50.33,50.34,25883.0,50.41,50.43,50.33,50.34,25883.0
2025-06-11 12:20:00,50.34,50.42,50.29,50.41,18359.0,50.34,50.42,50.29,50.41,18359.0
2025-06-11 12:30:00,50.42,50.45,50.37,50.38,14956.0,50.42,50.45,50.37,50.38,14956.0
2025-06-11 12:40:00,50.38,50.47,50.36,50.45,17992.0,50.38,50.47,50.36,50.45,17992.0
2025-06-11 12:50:00,50.44,50.49,50.43,50.48,16646.0,50.44,50.49,50.43,50.48,16646.0
2025-06-11 13:00:00,50.47,50.55,50.47,50.54,21560.0,50.47,50.55,50.47,50.54,21560.0
2025-06-11 13:10:00,50.54,50.58,50.52,50.58,23486.0,50.54,50.58,50.52,50.58,23486.0
2025-06-11 13:20:00,50.58,50.61,50.57,50.6,23693.0,50.58,50.61,50.57,50.6,23693.0
2025-06-11 13:30:00,50.6,50.63,50.58,50.61,21563.0,50.6,50.63,50.58,50.61,21563.0
2025-06-11 13:40:00,50.61,50.64,50.56,50.57,23604.0,50.61,50.64,50.56,50.57,23604.0
2025-06-11 13:50:00,50.57,50.59,50.51,50.51,24323.0,50.57,50.59,50.51,50.51,24323.0
2025-06-11 14:00:00,50.51,50.54,50.31,50.44,32049.0,50.51,50.54,50.31,50.44,32049.0
2025-06-11 14:10:00,50.42,50.43,50.28,50.38,44393.0,50.42,50.43,50.28,50.38,44393.0
2025-06-11 14:20:00,50.38,50.47,50.35,50.38,29896.0,50.38,50.47,50.35,50.38,29896.0
2025-06-11 14:30:00,50.38,50.47,50.33,50.45,31309.0,50.38,50.47,50.33,50.45,31309.0
2025-06-11 14:40:00,50.45,50.49,50.39,50.48,19282.0,50.45,50.49,50.39,50.48,19282.0
2025-06-11 14:50:00,50.48,50.49,50.33,50.34,26389.0,50.48,50.49,50.33,50.34,26389.0
2025-06-11 15:00:00,50.34,50.39,50.3,50.37,36499.0,50.34,50.39,50.3,50.37,36499.0
2025-06-11 15:10:00,50.37,50.39,50.31,50.33,46086.0,50.37,50.39,50.31,50.33,46086.0
2025-06-11 15:20:00,50.34,50.42,50.33,50.34,75864.0,50.34,50.42,50.33,50.34,75864.0
2025-06-11 15:30:00,50.34,50.37,50.25,50.33,59445.0,50.34,50.37,50.25,50.33,59445.0
2025-06-11 15:40:00,50.32,50.39,50.27,50.32,72858.0,50.32,50.39,50.27,50.32,72858.0
2025-06-11 15:50:00,50.33,50.48,50.33,50.44,334570.0,50.33,50.48,50.33,50.44,334570.0
2025-06-12 09:30:00,50.08,50.4,49.94,50.25,76151.0,50.08,50.4,49.94,50.25,76151.0
2025-06-12 09:40:00,50.26,50.36,50.21,50.34,10594.0,50.26,50.36,50.21,50.34,10594.0
2025-06-12 09:50:00,50.34,50.43,50.26,50.3,25311.0,50.34,50.43,50.26,50.3,25311.0
2025-06-12 10:00:00,50.29,50.47,50.26,50.4,21188.0,50.29,50.47,50.26,50.4,21188.0
2025-06-12 10:10:00,50.42,50.69,50.39,50.69,42689.0,50.42,50.69,50.39,50.69,42689.0
2025-06-12 10:20:00,50.67,50.7,50.59,50.65,25947.0,50.67,50.7,50.59,50.65,25947.0
2025-06-12 10:30:00,50.66,50.68,50.6,50.65,19317.0,50.66,50.68,50.6,50.65,19317.0
2025-06-12 10:40:00,50.67,50.69,50.62,50.62,9386.0,50.67,50.69,50.62,50.62,9386.0
2025-06-12 10:50:00,50.62,50.66,50.52,50.52,82953.0,50.62,50.66,50.52,50.52,82953.0
2025-06-12 11:00:00,50.52,50.64,50.51,50.56,96182.0,50.52,50.64,50.51,50.56,96182.0
2025-06-12 11:10:00,50.52,50.57,50.45,50.51,39010.0,50.52,50.57,50.45,50.51,39010.0
2025-06-12 11:20:00,50.5,50.53,50.4,50.47,21179.0,50.5,50.53,50.4,50.47,21179.0
2025-06-12 11:30:00,50.45,50.49,50.37,50.42,31180.0,50.45,50.49,50.37,50.42,31180.0
2025-06-12 11:40:00,50.43,50.46,50.38,50.41,26545.0,50.43,50.46,50.38,50.41,26545.0
2025-06-12 11:50:00,50.41,50.43,50.34,50.39,36986.0,50.41,50.43,50.34,50.39,36986.0
2025-06-12 12:00:00,50.38,50.5,50.37,50.49,63302.0,50.38,50.5,50.37,50.49,63302.0
2025-06-12 12:10:00,50.49,50.56,50.49,50.55,18793.0,50.49,50.56,50.49,50.55,18793.0
2025-06-12 12:20:00,50.55,50.58,50.45,50.56,153685.0,50.55,50.58,50.45,50.56,153685.0
2025-06-12 12:30:00,50.54,50.74,50.53,50.74,74858.0,50.54,50.74,50.53,50.74,74858.0
2025-06-12 12:40:00,50.74,50.79,50.67,50.69,51844.0,50.74,50.79,50.67,50.69,51844.0
2025-06-12 12:50:00,50.67,50.78,50.66,50.72,344794.0,50.67,50.78,50.66,50.72,344794.0
2025-06-12 13:00:00,50.72,50.78,50.69,50.75,31770.0,50.72,50.78,50.69,50.75,31770.0
2025-06-12 13:10:00,50.75,50.79,50.7,50.71,55860.0,50.75,50.79,50.7,50.71,55860.0
2025-06-12 13:20:00,50.72,50.73,50.56,50.57,27673.0,50.72,50.73,50.56,50.57,27673.0
2025-06-12 13:30:00,50.57,50.66,50.52,50.53,93721.0,50.57,50.66,50.52,50.53,93721.0
2025-06-12 13:40:00,50.53,50.66,50.53,50.62,34646.0,50.53,50.66,50.53,50.62,34646.0
2025-06-12 13:50:00,50.63,50.67,50.59,50.62,70187.0,50.63,50.67,50.59,50.62,70187.0
2025-06-12 14:00:00,50.62,50.66,50.62,50.65,61439.0,50.62,50.66,50.62,50.65,61439.0
2025-06-12 14:10:00,50.64,50.68,50.61,50.67,49343.0,50.64,50.68,50.61,50.67,49343.0
2025-06-12 14:20:00,50.67,50.74,50.61,50.68,359878.0,50.67,50.74,50.61,50.68,359878.0
2025-06-12 14:30:00,50.67,50.71,50.62,50.68,54312.0,50.67,50.71,50.62,50.68,54312.0
2025-06-12 14:40:00,50.67,50.69,50.64,50.64,23048.0,50.67,50.69,50.64,50.64,23048.0
2025-06-12 14:50:00,50.63,50.67,50.6,50.64,24485.0,50.63,50.67,50.6,50.64,24485.0
2025-06-12 15:00:00,50.63,50.65,50.53,50.55,51893.0,50.63,50.65,50.53,50.55,51893.0
2025-06-12 15:10:00,50.56,50.62,50.52,50.6,95487.0,50.56,50.62,50.52,50.6,95487.0
2025-06-12 15:20:00,50.6,50.67,50.6,50.67,94112.0,50.6,50.67,50.6,50.67,94112.0
2025-06-12 15:30:00,50.66,50.71,50.64,50.7,67346.0,50.66,50.71,50.64,50.7,67346.0
2025-06-12 15:40:00,50.7,50.7,50.65,50.68,81037.0,50.7,50.7,50.65,50.68,81037.0
2025-06-12 15:50:00,50.67,50.84,50.65,50.83,657149.0,50.67,50.84,50.65,50.83,657149.0
2025-06-13 09:30:00,50.09,50.44,50.09,50.34,96430.0,50.09,50.44,50.09,50.34,96430.0
2025-06-13 09:40:00,50.31,50.42,50.26,50.38,85417.0,50.31,50.42,50.26,50.38,85417.0
2025-06-13 09:50:00,50.37,50.45,50.03,50.07,120417.0,50.37,50.45,50.03,50.07,120417.0
2025-06-13 10:00:00,50.12,50.2,50.06,50.19,21032.0,50.12,50.2,50.06,50.19,21032.0
2025-06-13 10:10:00,50.16,50.17,50.01,50.13,50781.0,50.16,50.17,50.01,50.13,50781.0
2025-06-13 10:20:00,50.13,50.18,49.93,49.98,118571.0,50.13,50.18,49.93,49.98,118571.0
2025-06-13 10:30:00,50.0,50.21,49.98,50.2,27373.0,50.0,50.21,49.98,50.2,27373.0
2025-06-13 10:40:00,50.2,50.27,50.08,50.13,35260.0,50.2,50.27,50.08,50.13,35260.0
2025-06-13 10:50:00,50.11,50.26,50.08,50.23,29940.0,50.11,50.26,50.08,50.23,29940.0
2025-06-13 11:00:00,50.23,50.28,50.19,50.26,19662.0,50.23,50.28,50.19,50.26,19662.0
2025-06-13 11:10:00,50.26,50.36,50.24,50.32,27397.0,50.26,50.36,50.24,50.32,27397.0
2025-06-13 11:20:00,50.34,50.44,50.3,50.43,59223.0,50.34,50.44,50.3,50.43,59223.0
2025-06-13 11:30:00,50.44,50.45,50.38,50.39,30511.0,50.44,50.45,50.38,50.39,30511.0
2025-06-13 11:40:00,50.39,50.48,50.36,50.44,26276.0,50.39,50.48,50.36,50.44,26276.0
2025-06-13 11:50:00,50.45,50.5,50.37,50.45,92821.0,50.45,50.5,50.37,50.45,92821.0
2025-06-13 12:00:00,50.47,50.49,50.39,50.48,23594.0,50.47,50.49,50.39,50.48,23594.0
2025-06-13 12:10:00,50.46,50.55,50.46,50.55,29629.0,50.46,50.55,50.46,50.55,29629.0
2025-06-13 12:20:00,50.54,50.55,50.44,50.45,64504.0,50.54,50.55,50.44,50.45,64504.0
2025-06-13 12:30:00,50.45,50.52,50.45,50.45,7985.0,50.45,50.52,50.45,50.45,7985.0
2025-06-13 12:40:00,50.44,50.47,50.44,50.44,9327.0,50.44,50.47,50.44,50.44,9327.0
2025-06-13 12:50:00,50.43,50.47,50.42,50.44,219666.0,50.43,50.47,50.42,50.44,219666.0
2025-06-13 13:00:00,50.42,50.43,50.32,50.33,10804.0,50.42,50.43,50.32,50.33,10804.0
2025-06-13 13:10:00,50.31,50.35,50.19,50.22,46825.0,50.31,50.35,50.19,50.22,46825.0
2025-06-13 13:20:00,50.22,50.31,50.15,50.15,27303.0,50.22,50.31,50.15,50.15,27303.0
2025-06-13 13:30:00,50.15,50.19,50.08,50.09,124335.0,50.15,50.19,50.08,50.09,124335.0
2025-06-13 13:40:00,50.1,50.16,50.05,50.08,56194.0,50.1,50.16,50.05,50.08,56194.0
2025-06-13 13:50:00,50.08,50.15,49.96,49.97,103917.0,50.08,50.15,49.96,49.97,103917.0
2025-06-13 14:00:00,49.97,50.0,49.82,49.85,70472.0,49.97,50.0,49.82,49.85,70472.0
2025-06-13 14:10:00,49.86,49.98,49.82,49.89,117226.0,49.86,49.98,49.82,49.89,117226.0
2025-06-13 14:20:00,49.89,49.89,49.72,49.72,28833.0,49.89,49.89,49.72,49.72,28833.0
2025-06-13 14:30:00,49.71,49.73,49.55,49.59,28119.0,49.71,49.73,49.55,49.59,28119.0
2025-06-13 14:40:00,49.59,49.68,49.57,49.64,24784.0,49.59,49.68,49.57,49.64,24784.0
2025-06-13 14:50:00,49.65,49.72,49.63,49.69,35484.0,49.65,49.72,49.63,49.69,35484.0
2025-06-13 15:00:00,49.68,49.71,49.6,49.68,40868.0,49.68,49.71,49.6,49.68,40868.0
2025-06-13 15:10:00,49.68,49.69,49.57,49.59,27515.0,49.68,49.69,49.57,49.59,27515.0
2025-06-13 15:20:00,49.59,49.64,49.49,49.51,45262.0,49.59,49.64,49.49,49.51,45262.0
2025-06-13 15:30:00,49.52,49.64,49.49,49.62,44605.0,49.52,49.64,49.49,49.62,44605.0
2025-06-13 15:40:00,49.61,49.64,49.48,49.57,81393.0,49.61,49.64,49.48,49.57,81393.0
2025-06-13 15:50:00,49.57,49.6,49.47,49.59,314890.0,49.57,49.6,49.47,49.59,314890.0
2025-06-16 09:30:00,50.14,50.3,49.93,49.96,72194.0,50.14,50.3,49.93,49.96,72194.0
2025-06-16 09:40:00,49.95,50.14,49.81,49.98,35471.0,49.95,50.14,49.81,49.98,35471.0
2025-06-16 09:50:00,49.98,50.22,49.93,50.21,31231.0,49.98,50.22,49.93,50.21,31231.0
2025-06-16 10:00:00,50.21,50.25,50.1,50.14,39051.0,50.21,50.25,50.1,50.14,39051.0
2025-06-16 10:10:00,50.14,50.32,50.14,50.27,33905.0,50.14,50.32,50.14,50.27,33905.0
2025-06-16 10:20:00,50.27,50.36,50.24,50.34,133094.0,50.27,50.36,50.24,50.34,133094.0
2025-06-16 10:30:00,50.34,50.44,50.34,50.4,62898.0,50.34,50.44,50.34,50.4,62898.0
2025-06-16 10:40:00,50.4,50.47,50.37,50.47,32303.0,50.4,50.47,50.37,50.47,32303.0
2025-06-16 10:50:00,50.47,50.55,50.45,50.54,38907.0,50.47,50.55,50.45,50.54,38907.0
2025-06-16 11:00:00,50.54,50.55,50.38,50.41,224908.0,50.54,50.55,50.38,50.41,224908.0
2025-06-16 11:10:00,50.41,50.48,50.41,50.48,36143.0,50.41,50.48,50.41,50.48,36143.0
2025-06-16 11:20:00,50.48,50.48,50.31,50.36,44881.0,50.48,50.48,50.31,50.36,44881.0
2025-06-16 11:30:00,50.36,50.43,50.33,50.4,83592.0,50.36,50.43,50.33,50.4,83592.0
2025-06-16 11:40:00,50.4,50.45,50.38,50.43,24554.0,50.4,50.45,50.38,50.43,24554.0
2025-06-16 11:50:00,50.43,50.45,50.35,50.38,25427.0,50.43,50.45,50.35,50.38,25427.0
2025-06-16 12:00:00,50.39,50.41,50.35,50.38,20164.0,50.39,50.41,50.35,50.38,20164.0
2025-06-16 12:10:00,50.38,50.43,50.37,50.41,22745.0,50.38,50.43,50.37,50.41,22745.0
2025-06-16 12:20:00,50.41,50.43,50.36,50.39,25647.0,50.41,50.43,50.36,50.39,25647.0
2025-06-16 12:30:00,50.38,50.46,50.38,50.44,129709.0,50.38,50.46,50.38,50.44,129709.0
2025-06-16 12:40:00,50.45,50.48,50.36,50.43,104463.0,50.45,50.48,50.36,50.43,104463.0
2025-06-16 12:50:00,50.43,50.52,50.42,50.48,36941.0,50.43,50.52,50.42,50.48,36941.0
2025-06-16 13:00:00,50.47,50.54,50.46,50.53,26607.0,50.47,50.54,50.46,50.53,26607.0
2025-06-16 13:10:00,50.53,50.56,50.51,50.55,37282.0,50.53,50.56,50.51,50.55,37282.0
2025-06-16 13:20:00,50.55,50.64,50.52,50.63,132223.0,50.55,50.64,50.52,50.63,132223.0
2025-06-16 13:30:00,50.64,50.7,50.62,50.69,49835.0,50.64,50.7,50.62,50.69,49835.0
2025-06-16 13:40:00,50.69,50.77,50.69,50.75,21921.0,50.69,50.77,50.69,50.75,21921.0
2025-06-16 13:50:00,50.76,50.8,50.71,50.73,158808.0,50.76,50.8,50.71,50.73,158808.0
2025-06-16 14:00:00,50.73,50.82,50.72,50.79,26262.0,50.73,50.82,50.72,50.79,26262.0
2025-06-16 14:10:00,50.79,50.81,50.77,50.79,31970.0,50.79,50.81,50.77,50.79,31970.0
2025-06-16 14:20:00,50.79,50.79,50.71,50.75,42858.0,50.79,50.79,50.71,50.75,42858.0
2025-06-16 14:30:00,50.75,50.76,50.65,50.66,29144.0,50.75,50.76,50.65,50.66,29144.0
2025-06-16 14:40:00,50.66,50.7,50.65,50.7,24887.0,50.66,50.7,50.65,50.7,24887.0
2025-06-16 14:50:00,50.7,50.73,50.66,50.7,62760.0,50.7,50.73,50.66,50.7,62760.0
2025-06-16 15:00:00,50.7,50.76,50.7,50.73,55912.0,50.7,50.76,50.7,50.73,55912.0
2025-06-16 15:10:00,50.73,50.78,50.69,50.69,135389.0,50.73,50.78,50.69,50.69,135389.0
2025-06-16 15:20:00,50.67,50.75,50.64,50.68,151824.0,50.67,50.75,50.64,50.68,151824.0
2025-06-16 15:30:00,50.68,50.69,50.62,50.66,51414.0,50.68,50.69,50.62,50.66,51414.0
2025-06-16 15:40:00,50.66,50.73,50.65,50.71,71133.0,50.66,50.73,50.65,50.71,71133.0
2025-06-16 15:50:00,50.7,50.81,50.67,50.8,477258.0,50.7,50.81,50.67,50.8,477258.0
2025-06-17 09:30:00,50.56,50.93,50.35,50.86,91492.0,50.56,50.93,50.35,50.86,91492.0
2025-06-17 09:40:00,50.9,51.09,50.84,51.0,53406.0,50.9,51.09,50.84,51.0,53406.0
2025-06-17 09:50:00,50.97,51.05,50.91,51.0,38737.0,50.97,51.05,50.91,51.0,38737.0
2025-06-17 10:00:00,51.02,51.1,50.95,51.03,46601.0,51.02,51.1,50.95,51.03,46601.0
2025-06-17 10:10:00,51.04,51.05,50.9,50.95,36308.0,51.04,51.05,50.9,50.95,36308.0
2025-06-17 10:20:00,50.95,50.97,50.86,50.92,96052.0,50.95,50.97,50.86,50.92,96052.0
2025-06-17 10:30:00,50.92,50.99,50.88,50.89,19545.0,50.92,50.99,50.88,50.89,19545.0
2025-06-17 10:40:00,50.88,50.92,50.78,50.87,36298.0,50.88,50.92,50.78,50.87,36298.0
2025-06-17 10:50:00,50.87,50.89,50.78,50.8,20950.0,50.87,50.89,50.78,50.8,20950.0
2025-06-17 11:00:00,50.79,50.85,50.78,50.8,24804.0,50.79,50.85,50.78,50.8,24804.0
2025-06-17 11:10:00,50.8,50.85,50.72,50.79,60263.0,50.8,50.85,50.72,50.79,60263.0
2025-06-17 11:20:00,50.78,50.79,50.7,50.71,80581.0,50.78,50.79,50.7,50.71,80581.0
2025-06-17 11:30:00,50.7,50.75,50.64,50.72,27243.0,50.7,50.75,50.64,50.72,27243.0
2025-06-17 11:40:00,50.73,50.75,50.7,50.75,11895.0,50.73,50.75,50.7,50.75,11895.0
2025-06-17 11:50:00,50.74,50.81,50.74,50.76,36893.0,50.74,50.81,50.74,50.76,36893.0
2025-06-17 12:00:00,50.76,50.81,50.71,50.74,18099.0,50.76,50.81,50.71,50.74,18099.0
2025-06-17 12:10:00,50.73,50.83,50.73,50.82,29161.0,50.73,50.83,50.73,50.82,29161.0
2025-06-17 12:20:00,50.81,50.82,50.77,50.78,13582.0,50.81,50.82,50.77,50.78,13582.0
2025-06-17 12:30:00,50.78,50.81,50.72,50.72,28846.0,50.78,50.81,50.72,50.72,28846.0
2025-06-17 12:40:00,50.72,50.73,50.64,50.67,45970.0,50.72,50.73,50.64,50.67,45970.0
2025-06-17 12:50:00,50.68,50.7,50.55,50.57,13718.0,50.68,50.7,50.55,50.57,13718.0
2025-06-17 13:00:00,50.57,50.6,50.52,50.55,23053.0,50.57,50.6,50.52,50.55,23053.0
2025-06-17 13:10:00,50.55,50.62,50.55,50.6,17162.0,50.55,50.62,50.55,50.6,17162.0
2025-06-17 13:20:00,50.58,50.61,50.53,50.53,14259.0,50.58,50.61,50.53,50.53,14259.0
2025-06-17 13:30:00,50.51,50.68,50.49,50.64,26748.0,50.51,50.68,50.49,50.64,26748.0
2025-06-17 13:40:00,50.63,50.65,50.45,50.48,33395.0,50.63,50.65,50.45,50.48,33395.0
2025-06-17 13:50:00,50.47,50.61,50.46,50.55,21234.0,50.47,50.61,50.46,50.55,21234.0
2025-06-17 14:00:00,50.55,50.55,50.46,50.52,38561.0,50.55,50.55,50.46,50.52,38561.0
2025-06-17 14:10:00,50.53,50.55,50.47,50.5,15914.0,50.53,50.55,50.47,50.5,15914.0
2025-06-17 14:20:00,50.52,50.54,50.44,50.47,13552.0,50.52,50.54,50.44,50.47,13552.0
2025-06-17 14:30:00,50.47,50.53,50.47,50.48,15562.0,50.47,50.53,50.47,50.48,15562.0
2025-06-17 14:40:00,50.49,50.51,50.43,50.49,14615.0,50.49,50.51,50.43,50.49,14615.0
2025-06-17 14:50:00,50.49,50.56,50.45,50.54,23595.0,50.49,50.56,50.45,50.54,23595.0
2025-06-17 15:00:00,50.55,50.57,50.48,50.51,23059.0,50.55,50.57,50.48,50.51,23059.0
2025-06-17 15:10:00,50.5,50.53,50.47,50.48,29985.0,50.5,50.53,50.47,50.48,29985.0
2025-06-17 15:20:00,50.48,50.53,50.48,50.48,30947.0,50.48,50.53,50.48,50.48,30947.0
2025-06-17 15:30:00,50.48,50.52,50.45,50.48,59800.0,50.48,50.52,50.45,50.48,59800.0
2025-06-17 15:40:00,50.48,50.49,50.42,50.48,67294.0,50.48,50.49,50.42,50.48,67294.0
2025-06-17 15:50:00,50.48,50.53,50.43,50.48,288751.0,50.48,50.53,50.43,50.48,288751.0
2025-06-18 09:30:00,50.6,50.6,50.36,50.55,59220.0,50.6,50.6,50.36,50.55,59220.0
2025-06-18 09:40:00,50.55,50.62,50.42,50.58,33537.0,50.55,50.62,50.42,50.58,33537.0
2025-06-18 09:50:00,50.58,50.67,50.56,50.63,67038.0,50.58,50.67,50.56,50.63,67038.0
2025-06-18 10:00:00,50.63,50.68,50.53,50.6,102620.0,50.63,50.68,50.53,50.6,102620.0
2025-06-18 10:10:00,50.6,50.78,50.54,50.77,27603.0,50.6,50.78,50.54,50.77,27603.0
2025-06-18 10:20:00,50.77,50.82,50.75,50.78,24072.0,50.77,50.82,50.75,50.78,24072.0
2025-06-18 10:30:00,50.78,50.85,50.75,50.75,24844.0,50.78,50.85,50.75,50.75,24844.0
2025-06-18 10:40:00,50.73,50.82,50.67,50.69,43442.0,50.73,50.82,50.67,50.69,43442.0
2025-06-18 10:50:00,50.7,50.72,50.67,50.71,22631.0,50.7,50.72,50.67,50.71,22631.0
2025-06-18 11:00:00,50.7,50.72,50.61,50.64,23511.0,50.7,50.72,50.61,50.64,23511.0
2025-06-18 11:10:00,50.64,50.67,50.58,50.65,26989.0,50.64,50.67,50.58,50.65,26989.0
2025-06-18 11:20:00,50.64,50.66,50.57,50.59,19910.0,50.64,50.66,50.57,50.59,19910.0
2025-06-18 11:30:00,50.6,50.66,50.59,50.64,21513.0,50.6,50.66,50.59,50.64,21513.0
2025-06-18 11:40:00,50.63,50.66,50.59,50.63,25580.0,50.63,50.66,50.59,50.63,25580.0
2025-06-18 11:50:00,50.64,50.66,50.55,50.56,20727.0,50.64,50.66,50.55,50.56,20727.0
2025-06-18 12:00:00,50.56,50.67,50.55,50.66,20880.0,50.56,50.67,50.55,50.66,20880.0
2025-06-18 12:10:00,50.65,50.65,50.61,50.62,12727.0,50.65,50.65,50.61,50.62,12727.0
2025-06-18 12:20:00,50.62,50.63,50.59,50.59,14887.0,50.62,50.63,50.59,50.59,14887.0
2025-06-18 12:30:00,50.59,50.63,50.56,50.6,23846.0,50.59,50.63,50.56,50.6,23846.0
2025-06-18 12:40:00,50.6,50.62,50.54,50.55,15868.0,50.6,50.62,50.54,50.55,15868.0
2025-06-18 12:50:00,50.54,50.57,50.51,50.53,21036.0,50.54,50.57,50.51,50.53,21036.0
2025-06-18 13:00:00,50.53,50.58,50.52,50.58,20702.0,50.53,50.58,50.52,50.58,20702.0
2025-06-18 13:10:00,50.58,50.58,50.5,50.54,34237.0,50.58,50.58,50.5,50.54,34237.0
2025-06-18 13:20:00,50.54,50.54,50.48,50.52,20338.0,50.54,50.54,50.48,50.52,20338.0
2025-06-18 13:30:00,50.52,50.56,50.47,50.56,20633.0,50.52,50.56,50.47,50.56,20633.0
2025-06-18 13:40:00,50.57,50.63,50.55,50.59,25683.0,50.57,50.63,50.55,50.59,25683.0
2025-06-18 13:50:00,50.59,50.64,50.58,50.61,14458.0,50.59,50.64,50.58,50.61,14458.0
2025-06-18 14:00:00,50.62,50.78,50.54,50.6,39542.0,50.62,50.78,50.54,50.6,39542.0
2025-06-18 14:10:00,50.59,50.62,50.55,50.58,38683.0,50.59,50.62,50.55,50.58,38683.0
2025-06-18 14:20:00,50.58,50.61,50.52,50.6,19868.0,50.58,50.61,50.52,50.6,19868.0
2025-06-18 14:30:00,50.59,50.69,50.57,50.66,24582.0,50.59,50.69,50.57,50.66,24582.0
2025-06-18 14:40:00,50.65,50.76,50.62,50.63,39361.0,50.65,50.76,50.62,50.63,39361.0
2025-06-18 14:50:00,50.63,50.63,50.28,50.3,73414.0,50.63,50.63,50.28,50.3,73414.0
2025-06-18 15:00:00,50.3,50.5,50.24,50.38,62765.0,50.3,50.5,50.24,50.38,62765.0
2025-06-18 15:10:00,50.39,50.52,50.34,50.46,27029.0,50.39,50.52,50.34,50.46,27029.0
2025-06-18 15:20:00,50.46,50.52,50.26,50.27,35005.0,50.46,50.52,50.26,50.27,35005.0
2025-06-18 15:30:00,50.26,50.47,50.25,50.42,57273.0,50.26,50.47,50.25,50.42,57273.0
2025-06-18 15:40:00,50.43,50.55,50.43,50.44,114524.0,50.43,50.55,50.43,50.44,114524.0
2025-06-18 15:50:00,50.43,50.47,50.35,50.45,416709.0,50.43,50.47,50.35,50.45,416709.0
2025-06-20 09:30:00,50.8,50.8,50.27,50.5,438237.0,50.8,50.8,50.27,50.5,438237.0
2025-06-20 09:40:00,50.54,50.76,50.53,50.55,53071.0,50.54,50.76,50.53,50.55,53071.0
2025-06-20 09:50:00,50.56,50.64,50.52,50.59,20222.0,50.56,50.64,50.52,50.59,20222.0
2025-06-20 10:00:00,50.58,50.7,50.5,50.55,37656.0,50.58,50.7,50.5,50.55,37656.0
2025-06-20 10:10:00,50.52,50.54,50.44,50.47,23419.0,50.52,50.54,50.44,50.47,23419.0
2025-06-20 10:20:00,50.46,50.51,50.32,50.47,47721.0,50.46,50.51,50.32,50.47,47721.0
2025-06-20 10:30:00,50.47,50.53,50.44,50.49,17473.0,50.47,50.53,50.44,50.49,17473.0
2025-06-20 10:40:00,50.49,50.53,50.21,50.22,30478.0,50.49,50.53,50.21,50.22,30478.0
2025-06-20 10:50:00,50.21,50.32,50.17,50.28,34048.0,50.21,50.32,50.17,50.28,34048.0
2025-06-20 11:00:00,50.23,50.36,50.23,50.28,15312.0,50.23,50.36,50.23,50.28,15312.0
2025-06-20 11:10:00,50.28,50.38,50.27,50.37,49329.0,50.28,50.38,50.27,50.37,49329.0
2025-06-20 11:20:00,50.37,50.41,50.33,50.36,19838.0,50.37,50.41,50.33,50.36,19838.0
2025-06-20 11:30:00,50.36,50.47,50.36,50.44,49319.0,50.36,50.47,50.36,50.44,49319.0
2025-06-20 11:40:00,50.43,50.43,50.36,50.39,28603.0,50.43,50.43,50.36,50.39,28603.0
2025-06-20 11:50:00,50.39,50.39,50.32,50.34,15882.0,50.39,50.39,50.32,50.34,15882.0
2025-06-20 12:00:00,50.35,50.36,50.29,50.35,21632.0,50.35,50.36,50.29,50.35,21632.0
2025-06-20 12:10:00,50.35,50.39,50.26,50.29,18185.0,50.35,50.39,50.26,50.29,18185.0
2025-06-20 12:20:00,50.3,50.3,50.24,50.26,10533.0,50.3,50.3,50.24,50.26,10533.0
2025-06-20 12:30:00,50.27,50.31,50.25,50.27,13959.0,50.27,50.31,50.25,50.27,13959.0
2025-06-20 12:40:00,50.27,50.27,50.19,50.24,27534.0,50.27,50.27,50.19,50.24,27534.0
2025-06-20 12:50:00,50.25,50.31,50.16,50.19,70499.0,50.25,50.31,50.16,50.19,70499.0
2025-06-20 13:00:00,50.17,50.24,50.16,50.21,28249.0,50.17,50.24,50.16,50.21,28249.0
2025-06-20 13:10:00,50.19,50.25,50.12,50.12,17313.0,50.19,50.25,50.12,50.12,17313.0
2025-06-20 13:20:00,50.11,50.12,50.0,50.01,17257.0,50.11,50.12,50.0,50.01,17257.0
2025-06-20 13:30:00,50.0,50.05,49.97,50.01,17984.0,50.0,50.05,49.97,50.01,17984.0
2025-06-20 13:40:00,50.01,50.11,50.01,50.09,17939.0,50.01,50.11,50.01,50.09,17939.0
2025-06-20 13:50:00,50.09,50.14,50.09,50.14,30190.0,50.09,50.14,50.09,50.14,30190.0
2025-06-20 14:00:00,50.13,50.18,50.11,50.13,29585.0,50.13,50.18,50.11,50.13,29585.0
2025-06-20 14:10:00,50.12,50.2,50.11,50.2,19124.0,50.12,50.2,50.11,50.2,19124.0
2025-06-20 14:20:00,50.19,50.2,50.15,50.17,20015.0,50.19,50.2,50.15,50.17,20015.0
2025-06-20 14:30:00,50.18,50.23,50.15,50.18,31441.0,50.18,50.23,50.15,50.18,31441.0
2025-06-20 14:40:00,50.17,50.2,50.16,50.18,24074.0,50.17,50.2,50.16,50.18,24074.0
2025-06-20 14:50:00,50.18,50.19,50.07,50.08,24878.0,50.18,50.19,50.07,50.08,24878.0
2025-06-20 15:00:00,50.08,50.15,50.08,50.13,42952.0,50.08,50.15,50.08,50.13,42952.0
2025-06-20 15:10:00,50.13,50.2,50.12,50.18,27595.0,50.13,50.2,50.12,50.18,27595.0
2025-06-20 15:20:00,50.18,50.25,50.17,50.18,72028.0,50.18,50.25,50.17,50.18,72028.0
2025-06-20 15:30:00,50.19,50.28,50.19,50.21,71461.0,50.19,50.28,50.19,50.21,71461.0
2025-06-20 15:40:00,50.22,50.28,50.2,50.28,123117.0,50.22,50.28,50.2,50.28,123117.0
2025-06-20 15:50:00,50.27,50.44,50.26,50.41,355813.0,50.27,50.44,50.26,50.41,355813.0